date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-02-04 09:40:00,8.93,8.93,8.8,8.85,1203700.0,8.729,8.729,8.6019,8.6508,1203700.0
2010-02-04 09:45:00,8.85,8.86,8.77,8.81,806800.0,8.6508,8.6606,8.5726,8.6117,806800.0
2010-02-04 09:50:00,8.8,8.8,8.75,8.76,532300.0,8.6019,8.6019,8.5531,8.5628,532300.0
2010-02-04 09:55:00,8.76,8.78,8.71,8.74,467400.0,8.5628,8.5824,8.514,8.5433,467400.0
2010-02-04 10:00:00,8.73,8.79,8.73,8.78,452400.0,8.5335,8.5922,8.5335,8.5824,452400.0
2010-02-04 10:05:00,8.78,8.78,8.73,8.73,428800.0,8.5824,8.5824,8.5335,8.5335,428800.0
2010-02-04 10:10:00,8.73,8.73,8.63,8.66,794300.0,8.5335,8.5335,8.4358,8.4651,794300.0
2010-02-04 10:15:00,8.66,8.67,8.63,8.64,1074000.0,8.4651,8.4749,8.4358,8.4455,1074000.0
2010-02-04 10:20:00,8.64,8.65,8.58,8.58,417900.0,8.4455,8.4553,8.3869,8.3869,417900.0
2010-02-04 10:25:00,8.58,8.61,8.57,8.59,704600.0,8.3869,8.4162,8.3771,8.3967,704600.0
2010-02-04 10:30:00,8.59,8.66,8.59,8.65,382600.0,8.3967,8.4651,8.3967,8.4553,382600.0
2010-02-04 10:35:00,8.66,8.66,8.59,8.59,418600.0,8.4651,8.4651,8.3967,8.3967,418600.0
2010-02-04 10:40:00,8.6,8.62,8.56,8.62,418200.0,8.4064,8.426,8.3673,8.426,418200.0
2010-02-04 10:45:00,8.62,8.67,8.6,8.66,339300.0,8.426,8.4749,8.4064,8.4651,339300.0
2010-02-04 10:50:00,8.67,8.68,8.64,8.68,537700.0,8.4749,8.4846,8.4455,8.4846,537700.0
2010-02-04 10:55:00,8.68,8.7,8.63,8.63,567100.0,8.4846,8.5042,8.4358,8.4358,567100.0
2010-02-04 11:00:00,8.63,8.65,8.62,8.65,205700.0,8.4358,8.4553,8.426,8.4553,205700.0
2010-02-04 11:05:00,8.64,8.68,8.64,8.65,253200.0,8.4455,8.4846,8.4455,8.4553,253200.0
2010-02-04 11:10:00,8.65,8.66,8.61,8.62,260000.0,8.4553,8.4651,8.4162,8.426,260000.0
2010-02-04 11:15:00,8.61,8.63,8.61,8.63,405400.0,8.4162,8.4358,8.4162,8.4358,405400.0
2010-02-04 11:20:00,8.63,8.63,8.57,8.58,332800.0,8.4358,8.4358,8.3771,8.3869,332800.0
2010-02-04 11:25:00,8.58,8.63,8.57,8.63,699200.0,8.3869,8.4358,8.3771,8.4358,699200.0
2010-02-04 11:30:00,8.62,8.63,8.61,8.62,132200.0,8.426,8.4358,8.4162,8.426,132200.0
2010-02-04 11:35:00,8.62,8.63,8.59,8.59,147100.0,8.426,8.4358,8.3967,8.3967,147100.0
2010-02-04 11:40:00,8.6,8.6,8.55,8.56,361200.0,8.4064,8.4064,8.3576,8.3673,361200.0
2010-02-04 11:45:00,8.56,8.6,8.56,8.59,559000.0,8.3673,8.4064,8.3673,8.3967,559000.0
2010-02-04 11:50:00,8.59,8.61,8.57,8.61,205100.0,8.3967,8.4162,8.3771,8.4162,205100.0
2010-02-04 11:55:00,8.61,8.62,8.6,8.62,94700.0,8.4162,8.426,8.4064,8.426,94700.0
2010-02-04 12:00:00,8.62,8.63,8.6,8.61,216500.0,8.426,8.4358,8.4064,8.4162,216500.0
2010-02-04 12:05:00,8.6,8.63,8.6,8.62,198900.0,8.4064,8.4358,8.4064,8.426,198900.0
2010-02-04 12:10:00,8.62,8.65,8.62,8.63,305100.0,8.426,8.4553,8.426,8.4358,305100.0
2010-02-04 12:15:00,8.64,8.67,8.63,8.65,361700.0,8.4455,8.4749,8.4358,8.4553,361700.0
2010-02-04 12:20:00,8.64,8.67,8.64,8.64,194600.0,8.4455,8.4749,8.4455,8.4455,194600.0
2010-02-04 12:25:00,8.64,8.65,8.64,8.65,62900.0,8.4455,8.4553,8.4455,8.4553,62900.0
2010-02-04 12:30:00,8.65,8.68,8.64,8.67,320900.0,8.4553,8.4846,8.4455,8.4749,320900.0
2010-02-04 12:35:00,8.67,8.67,8.64,8.65,71400.0,8.4749,8.4749,8.4455,8.4553,71400.0
2010-02-04 12:40:00,8.65,8.68,8.63,8.65,158500.0,8.4553,8.4846,8.4358,8.4553,158500.0
2010-02-04 12:45:00,8.65,8.68,8.6,8.6,266800.0,8.4553,8.4846,8.4064,8.4064,266800.0
2010-02-04 12:50:00,8.61,8.64,8.6,8.62,134200.0,8.4162,8.4455,8.4064,8.426,134200.0
2010-02-04 12:55:00,8.62,8.66,8.62,8.65,147900.0,8.426,8.4651,8.426,8.4553,147900.0
2010-02-04 13:00:00,8.66,8.67,8.65,8.67,118500.0,8.4651,8.4749,8.4553,8.4749,118500.0
2010-02-04 13:05:00,8.67,8.67,8.64,8.66,212700.0,8.4749,8.4749,8.4455,8.4651,212700.0
2010-02-04 13:10:00,8.66,8.67,8.65,8.66,244500.0,8.4651,8.4749,8.4553,8.4651,244500.0
2010-02-04 13:15:00,8.66,8.66,8.64,8.65,92600.0,8.4651,8.4651,8.4455,8.4553,92600.0
2010-02-04 13:20:00,8.65,8.66,8.63,8.64,111200.0,8.4553,8.4651,8.4358,8.4455,111200.0
2010-02-04 13:25:00,8.63,8.68,8.63,8.68,140000.0,8.4358,8.4846,8.4358,8.4846,140000.0
2010-02-04 13:30:00,8.68,8.69,8.67,8.68,246300.0,8.4846,8.4944,8.4749,8.4846,246300.0
2010-02-04 13:35:00,8.69,8.7,8.67,8.69,257700.0,8.4944,8.5042,8.4749,8.4944,257700.0
2010-02-04 13:40:00,8.69,8.69,8.64,8.65,192800.0,8.4944,8.4944,8.4455,8.4553,192800.0
2010-02-04 13:45:00,8.65,8.67,8.63,8.66,177000.0,8.4553,8.4749,8.4358,8.4651,177000.0
2010-02-04 13:50:00,8.66,8.68,8.62,8.62,227500.0,8.4651,8.4846,8.426,8.426,227500.0
2010-02-04 13:55:00,8.62,8.65,8.62,8.64,144300.0,8.426,8.4553,8.426,8.4455,144300.0
2010-02-04 14:00:00,8.63,8.64,8.61,8.64,131400.0,8.4358,8.4455,8.4162,8.4455,131400.0
2010-02-04 14:05:00,8.64,8.64,8.63,8.63,38800.0,8.4455,8.4455,8.4358,8.4358,38800.0
2010-02-04 14:10:00,8.63,8.65,8.63,8.65,122300.0,8.4358,8.4553,8.4358,8.4553,122300.0
2010-02-04 14:15:00,8.65,8.65,8.63,8.65,162400.0,8.4553,8.4553,8.4358,8.4553,162400.0
2010-02-04 14:20:00,8.65,8.66,8.64,8.65,105500.0,8.4553,8.4651,8.4455,8.4553,105500.0
2010-02-04 14:25:00,8.65,8.68,8.65,8.68,183400.0,8.4553,8.4846,8.4553,8.4846,183400.0
2010-02-04 14:30:00,8.68,8.7,8.67,8.7,102100.0,8.4846,8.5042,8.4749,8.5042,102100.0
2010-02-04 14:35:00,8.7,8.71,8.69,8.7,122900.0,8.5042,8.514,8.4944,8.5042,122900.0
2010-02-04 14:40:00,8.71,8.72,8.68,8.68,223600.0,8.514,8.5237,8.4846,8.4846,223600.0
2010-02-04 14:45:00,8.68,8.72,8.68,8.72,141000.0,8.4846,8.5237,8.4846,8.5237,141000.0
2010-02-04 14:50:00,8.72,8.73,8.72,8.73,278100.0,8.5237,8.5335,8.5237,8.5335,278100.0
2010-02-04 14:55:00,8.73,8.73,8.72,8.72,257900.0,8.5335,8.5335,8.5237,8.5237,257900.0
2010-02-04 15:00:00,8.73,8.73,8.68,8.69,265200.0,8.5335,8.5335,8.4846,8.4944,265200.0
2010-02-04 15:05:00,8.69,8.7,8.68,8.69,88800.0,8.4944,8.5042,8.4846,8.4944,88800.0
2010-02-04 15:10:00,8.68,8.69,8.65,8.65,215000.0,8.4846,8.4944,8.4553,8.4553,215000.0
2010-02-04 15:15:00,8.65,8.66,8.61,8.63,279500.0,8.4553,8.4651,8.4162,8.4358,279500.0
2010-02-04 15:20:00,8.62,8.64,8.62,8.63,247500.0,8.426,8.4455,8.426,8.4358,247500.0
2010-02-04 15:25:00,8.63,8.66,8.62,8.64,305600.0,8.4358,8.4651,8.426,8.4455,305600.0
2010-02-04 15:30:00,8.64,8.65,8.62,8.63,373000.0,8.4455,8.4553,8.426,8.4358,373000.0
2010-02-04 15:35:00,8.63,8.65,8.62,8.62,320400.0,8.4358,8.4553,8.426,8.426,320400.0
2010-02-04 15:40:00,8.62,8.64,8.62,8.63,251400.0,8.426,8.4455,8.426,8.4358,251400.0
2010-02-04 15:45:00,8.64,8.64,8.62,8.63,331800.0,8.4455,8.4455,8.426,8.4358,331800.0
2010-02-04 15:50:00,8.63,8.66,8.62,8.63,803400.0,8.4358,8.4651,8.426,8.4358,803400.0
2010-02-04 15:55:00,8.64,8.64,8.62,8.62,571800.0,8.4455,8.4455,8.426,8.426,571800.0
2010-02-04 16:00:00,8.62,8.64,8.6,8.6,362700.0,8.426,8.4455,8.4064,8.4064,362700.0
2010-02-04 16:05:00,8.68,8.68,8.61,8.61,117400.0,8.4846,8.4846,8.4162,8.4162,117400.0
2010-02-04 16:10:00,8.65,8.68,8.61,8.61,119400.0,8.4553,8.4846,8.4162,8.4162,119400.0
2010-02-04 16:15:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-04 16:20:00,8.6,8.6,8.6,8.6,400.0,8.4064,8.4064,8.4064,8.4064,400.0
2010-02-04 16:25:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 16:30:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 16:35:00,8.61,8.61,8.61,8.61,37600.0,8.4162,8.4162,8.4162,8.4162,37600.0
2010-02-04 16:40:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-04 16:45:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-04 16:50:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-04 16:55:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-04 17:00:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-04 17:05:00,8.6,8.6,8.6,8.6,100.0,8.4064,8.4064,8.4064,8.4064,100.0
2010-02-04 17:10:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:15:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:20:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:25:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:30:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:35:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:40:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:45:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:50:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:55:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 18:00:00,8.6,8.6,8.6,8.6,500.0,8.4064,8.4064,8.4064,8.4064,500.0
2010-02-04 18:05:00,8.6,8.6,8.55,8.55,200.0,8.4064,8.4064,8.3576,8.3576,200.0
2010-02-04 18:10:00,8.55,8.55,8.55,8.55,300.0,8.3576,8.3576,8.3576,8.3576,300.0
2010-02-04 18:15:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 18:20:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 18:25:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 18:30:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 18:35:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 18:40:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 18:45:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 18:50:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 18:55:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 19:00:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 19:05:00,8.63,8.63,8.63,8.63,1100.0,8.4358,8.4358,8.4358,8.4358,1100.0
2010-02-04 19:10:00,8.63,8.63,8.63,8.63,0.0,8.4358,8.4358,8.4358,8.4358,0.0
2010-02-04 19:15:00,8.63,8.63,8.63,8.63,0.0,8.4358,8.4358,8.4358,8.4358,0.0
2010-02-04 19:20:00,8.63,8.63,8.63,8.63,0.0,8.4358,8.4358,8.4358,8.4358,0.0
2010-02-04 19:25:00,8.63,8.63,8.63,8.63,500.0,8.4358,8.4358,8.4358,8.4358,500.0
2010-02-04 19:30:00,8.63,8.63,8.63,8.63,0.0,8.4358,8.4358,8.4358,8.4358,0.0
2010-02-04 19:35:00,8.63,8.63,8.61,8.61,1100.0,8.4358,8.4358,8.4162,8.4162,1100.0
2010-02-04 19:40:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-04 19:45:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-04 19:50:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-04 19:55:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-05 09:30:00,8.62,8.66,8.48,8.52,714600.0,8.426,8.4651,8.2891,8.3282,714600.0
2010-02-05 09:35:00,8.51,8.52,8.38,8.42,999600.0,8.3185,8.3282,8.1914,8.2305,999600.0
2010-02-05 09:40:00,8.41,8.5,8.39,8.47,703200.0,8.2207,8.3087,8.2012,8.2794,703200.0
2010-02-05 09:45:00,8.47,8.49,8.43,8.44,476600.0,8.2794,8.2989,8.2403,8.25,476600.0
2010-02-05 09:50:00,8.44,8.46,8.36,8.36,425200.0,8.25,8.2696,8.1718,8.1718,425200.0
2010-02-05 09:55:00,8.37,8.39,8.35,8.39,246800.0,8.1816,8.2012,8.1621,8.2012,246800.0
2010-02-05 10:00:00,8.39,8.47,8.39,8.44,491900.0,8.2012,8.2794,8.2012,8.25,491900.0
2010-02-05 10:05:00,8.43,8.44,8.36,8.36,363700.0,8.2403,8.25,8.1718,8.1718,363700.0
2010-02-05 10:10:00,8.36,8.4,8.36,8.37,652300.0,8.1718,8.2109,8.1718,8.1816,652300.0
2010-02-05 10:15:00,8.38,8.4,8.36,8.37,252100.0,8.1914,8.2109,8.1718,8.1816,252100.0
2010-02-05 10:20:00,8.38,8.51,8.37,8.5,518900.0,8.1914,8.3185,8.1816,8.3087,518900.0
2010-02-05 10:25:00,8.49,8.51,8.46,8.48,1015600.0,8.2989,8.3185,8.2696,8.2891,1015600.0
2010-02-05 10:30:00,8.49,8.55,8.48,8.53,1033700.0,8.2989,8.3576,8.2891,8.338,1033700.0
2010-02-05 10:35:00,8.53,8.55,8.49,8.49,342500.0,8.338,8.3576,8.2989,8.2989,342500.0
2010-02-05 10:40:00,8.49,8.56,8.48,8.55,1080900.0,8.2989,8.3673,8.2891,8.3576,1080900.0
2010-02-05 10:45:00,8.55,8.56,8.49,8.5,863100.0,8.3576,8.3673,8.2989,8.3087,863100.0
2010-02-05 10:50:00,8.5,8.54,8.49,8.53,839500.0,8.3087,8.3478,8.2989,8.338,839500.0
2010-02-05 10:55:00,8.53,8.56,8.49,8.5,1135700.0,8.338,8.3673,8.2989,8.3087,1135700.0
2010-02-05 11:00:00,8.5,8.51,8.46,8.5,2409000.0,8.3087,8.3185,8.2696,8.3087,2409000.0
2010-02-05 11:05:00,8.5,8.51,8.45,8.49,633500.0,8.3087,8.3185,8.2598,8.2989,633500.0
2010-02-05 11:10:00,8.5,8.51,8.45,8.45,489000.0,8.3087,8.3185,8.2598,8.2598,489000.0
2010-02-05 11:15:00,8.46,8.51,8.44,8.49,429300.0,8.2696,8.3185,8.25,8.2989,429300.0
2010-02-05 11:20:00,8.48,8.5,8.46,8.5,355700.0,8.2891,8.3087,8.2696,8.3087,355700.0
2010-02-05 11:25:00,8.49,8.52,8.48,8.48,370700.0,8.2989,8.3282,8.2891,8.2891,370700.0
2010-02-05 11:30:00,8.48,8.51,8.48,8.48,253900.0,8.2891,8.3185,8.2891,8.2891,253900.0
2010-02-05 11:35:00,8.48,8.5,8.45,8.46,223100.0,8.2891,8.3087,8.2598,8.2696,223100.0
2010-02-05 11:40:00,8.47,8.47,8.4,8.44,309700.0,8.2794,8.2794,8.2109,8.25,309700.0
2010-02-05 11:45:00,8.44,8.47,8.42,8.44,365400.0,8.25,8.2794,8.2305,8.25,365400.0
2010-02-05 11:50:00,8.44,8.45,8.41,8.42,330800.0,8.25,8.2598,8.2207,8.2305,330800.0
2010-02-05 11:55:00,8.41,8.44,8.4,8.4,230800.0,8.2207,8.25,8.2109,8.2109,230800.0
2010-02-05 12:00:00,8.41,8.47,8.4,8.42,331100.0,8.2207,8.2794,8.2109,8.2305,331100.0
2010-02-05 12:05:00,8.42,8.45,8.41,8.41,213600.0,8.2305,8.2598,8.2207,8.2207,213600.0
2010-02-05 12:10:00,8.41,8.42,8.37,8.38,433400.0,8.2207,8.2305,8.1816,8.1914,433400.0
2010-02-05 12:15:00,8.38,8.42,8.37,8.41,209400.0,8.1914,8.2305,8.1816,8.2207,209400.0
2010-02-05 12:20:00,8.41,8.45,8.4,8.44,223200.0,8.2207,8.2598,8.2109,8.25,223200.0
2010-02-05 12:25:00,8.44,8.47,8.44,8.46,1066100.0,8.25,8.2794,8.25,8.2696,1066100.0
2010-02-05 12:30:00,8.46,8.47,8.41,8.45,284900.0,8.2696,8.2794,8.2207,8.2598,284900.0
2010-02-05 12:35:00,8.46,8.51,8.45,8.45,326300.0,8.2696,8.3185,8.2598,8.2598,326300.0
2010-02-05 12:40:00,8.45,8.47,8.44,8.47,157600.0,8.2598,8.2794,8.25,8.2794,157600.0
2010-02-05 12:45:00,8.46,8.48,8.46,8.48,48700.0,8.2696,8.2891,8.2696,8.2891,48700.0
2010-02-05 12:50:00,8.47,8.48,8.42,8.43,280700.0,8.2794,8.2891,8.2305,8.2403,280700.0
2010-02-05 12:55:00,8.43,8.43,8.42,8.43,146400.0,8.2403,8.2403,8.2305,8.2403,146400.0
2010-02-05 13:00:00,8.43,8.44,8.39,8.42,322000.0,8.2403,8.25,8.2012,8.2305,322000.0
2010-02-05 13:05:00,8.41,8.42,8.37,8.38,185800.0,8.2207,8.2305,8.1816,8.1914,185800.0
2010-02-05 13:10:00,8.37,8.42,8.37,8.4,237900.0,8.1816,8.2305,8.1816,8.2109,237900.0
2010-02-05 13:15:00,8.4,8.41,8.39,8.39,111700.0,8.2109,8.2207,8.2012,8.2012,111700.0
2010-02-05 13:20:00,8.39,8.4,8.36,8.37,274100.0,8.2012,8.2109,8.1718,8.1816,274100.0
2010-02-05 13:25:00,8.37,8.38,8.37,8.37,139600.0,8.1816,8.1914,8.1816,8.1816,139600.0
2010-02-05 13:30:00,8.38,8.38,8.35,8.36,150000.0,8.1914,8.1914,8.1621,8.1718,150000.0
2010-02-05 13:35:00,8.36,8.36,8.31,8.33,256500.0,8.1718,8.1718,8.123,8.1425,256500.0
2010-02-05 13:40:00,8.32,8.33,8.27,8.29,291800.0,8.1327,8.1425,8.0839,8.1034,291800.0
2010-02-05 13:45:00,8.28,8.33,8.27,8.33,118900.0,8.0936,8.1425,8.0839,8.1425,118900.0
2010-02-05 13:50:00,8.33,8.33,8.31,8.33,119000.0,8.1425,8.1425,8.123,8.1425,119000.0
2010-02-05 13:55:00,8.32,8.33,8.29,8.3,76900.0,8.1327,8.1425,8.1034,8.1132,76900.0
2010-02-05 14:00:00,8.31,8.35,8.29,8.35,281900.0,8.123,8.1621,8.1034,8.1621,281900.0
2010-02-05 14:05:00,8.34,8.4,8.34,8.36,496100.0,8.1523,8.2109,8.1523,8.1718,496100.0
2010-02-05 14:10:00,8.36,8.39,8.36,8.38,125500.0,8.1718,8.2012,8.1718,8.1914,125500.0
2010-02-05 14:15:00,8.39,8.43,8.38,8.43,346600.0,8.2012,8.2403,8.1914,8.2403,346600.0
2010-02-05 14:20:00,8.43,8.45,8.41,8.44,293900.0,8.2403,8.2598,8.2207,8.25,293900.0
2010-02-05 14:25:00,8.43,8.47,8.43,8.45,103300.0,8.2403,8.2794,8.2403,8.2598,103300.0
2010-02-05 14:30:00,8.45,8.45,8.42,8.44,221100.0,8.2598,8.2598,8.2305,8.25,221100.0
2010-02-05 14:35:00,8.44,8.47,8.44,8.45,283200.0,8.25,8.2794,8.25,8.2598,283200.0
2010-02-05 14:40:00,8.46,8.46,8.43,8.43,180700.0,8.2696,8.2696,8.2403,8.2403,180700.0
2010-02-05 14:45:00,8.44,8.46,8.41,8.45,169200.0,8.25,8.2696,8.2207,8.2598,169200.0
2010-02-05 14:50:00,8.46,8.48,8.44,8.48,152900.0,8.2696,8.2891,8.25,8.2891,152900.0
2010-02-05 14:55:00,8.48,8.48,8.45,8.48,119100.0,8.2891,8.2891,8.2598,8.2891,119100.0
2010-02-05 15:00:00,8.47,8.52,8.47,8.51,177400.0,8.2794,8.3282,8.2794,8.3185,177400.0
2010-02-05 15:05:00,8.5,8.6,8.5,8.56,463100.0,8.3087,8.4064,8.3087,8.3673,463100.0
2010-02-05 15:10:00,8.56,8.62,8.52,8.62,438700.0,8.3673,8.426,8.3282,8.426,438700.0
2010-02-05 15:15:00,8.62,8.63,8.55,8.57,439200.0,8.426,8.4358,8.3576,8.3771,439200.0
2010-02-05 15:20:00,8.58,8.6,8.54,8.55,349300.0,8.3869,8.4064,8.3478,8.3576,349300.0
2010-02-05 15:25:00,8.55,8.59,8.53,8.59,233800.0,8.3576,8.3967,8.338,8.3967,233800.0
2010-02-05 15:30:00,8.6,8.63,8.57,8.6,442000.0,8.4064,8.4358,8.3771,8.4064,442000.0
2010-02-05 15:35:00,8.61,8.67,8.61,8.66,428100.0,8.4162,8.4749,8.4162,8.4651,428100.0
2010-02-05 15:40:00,8.67,8.67,8.63,8.65,268000.0,8.4749,8.4749,8.4358,8.4553,268000.0
2010-02-05 15:45:00,8.65,8.68,8.64,8.66,1300500.0,8.4553,8.4846,8.4455,8.4651,1300500.0
2010-02-05 15:50:00,8.67,8.69,8.65,8.69,2195700.0,8.4749,8.4944,8.4553,8.4944,2195700.0
2010-02-05 15:55:00,8.68,8.71,8.67,8.7,1348100.0,8.4846,8.514,8.4749,8.5042,1348100.0
2010-02-08 09:30:00,8.77,8.8,8.65,8.65,424500.0,8.5726,8.6019,8.4553,8.4553,424500.0
2010-02-08 09:35:00,8.65,8.72,8.59,8.71,355600.0,8.4553,8.5237,8.3967,8.514,355600.0
2010-02-08 09:40:00,8.7,8.78,8.66,8.74,401400.0,8.5042,8.5824,8.4651,8.5433,401400.0
2010-02-08 09:45:00,8.74,8.76,8.65,8.67,342000.0,8.5433,8.5628,8.4553,8.4749,342000.0
2010-02-08 09:50:00,8.67,8.7,8.64,8.7,241000.0,8.4749,8.5042,8.4455,8.5042,241000.0
2010-02-08 09:55:00,8.7,8.76,8.69,8.75,222200.0,8.5042,8.5628,8.4944,8.5531,222200.0
2010-02-08 10:00:00,8.75,8.86,8.75,8.86,944400.0,8.5531,8.6606,8.5531,8.6606,944400.0
2010-02-08 10:05:00,8.85,8.9,8.83,8.89,558800.0,8.6508,8.6997,8.6313,8.6899,558800.0
2010-02-08 10:10:00,8.9,8.96,8.89,8.93,479000.0,8.6997,8.7583,8.6899,8.729,479000.0
2010-02-08 10:15:00,8.93,8.99,8.92,8.94,635900.0,8.729,8.7877,8.7192,8.7388,635900.0
2010-02-08 10:20:00,8.94,8.96,8.88,8.93,528500.0,8.7388,8.7583,8.6801,8.729,528500.0
2010-02-08 10:25:00,8.94,8.98,8.91,8.98,232800.0,8.7388,8.7779,8.7095,8.7779,232800.0
2010-02-08 10:30:00,8.98,8.98,8.91,8.93,270300.0,8.7779,8.7779,8.7095,8.729,270300.0
2010-02-08 10:35:00,8.93,8.97,8.92,8.93,201900.0,8.729,8.7681,8.7192,8.729,201900.0
2010-02-08 10:40:00,8.93,8.95,8.89,8.9,239100.0,8.729,8.7486,8.6899,8.6997,239100.0
2010-02-08 10:45:00,8.9,8.92,8.89,8.92,206000.0,8.6997,8.7192,8.6899,8.7192,206000.0
2010-02-08 10:50:00,8.92,8.97,8.92,8.94,183000.0,8.7192,8.7681,8.7192,8.7388,183000.0
2010-02-08 10:55:00,8.95,8.95,8.94,8.94,85500.0,8.7486,8.7486,8.7388,8.7388,85500.0
2010-02-08 11:00:00,8.94,8.99,8.94,8.99,171900.0,8.7388,8.7877,8.7388,8.7877,171900.0
2010-02-08 11:05:00,8.99,9.05,8.97,9.04,319800.0,8.7877,8.8463,8.7681,8.8365,319800.0
2010-02-08 11:10:00,9.04,9.05,8.99,8.99,197200.0,8.8365,8.8463,8.7877,8.7877,197200.0
2010-02-08 11:15:00,8.99,9.0,8.96,8.99,132300.0,8.7877,8.7974,8.7583,8.7877,132300.0
2010-02-08 11:20:00,8.99,9.01,8.98,9.0,108300.0,8.7877,8.8072,8.7779,8.7974,108300.0
2010-02-08 11:25:00,9.01,9.04,9.01,9.01,286100.0,8.8072,8.8365,8.8072,8.8072,286100.0
2010-02-08 11:30:00,9.01,9.04,9.01,9.03,515900.0,8.8072,8.8365,8.8072,8.8268,515900.0
2010-02-08 11:35:00,9.04,9.05,8.98,9.01,374700.0,8.8365,8.8463,8.7779,8.8072,374700.0
2010-02-08 11:40:00,9.01,9.02,8.99,9.02,81500.0,8.8072,8.817,8.7877,8.817,81500.0
2010-02-08 11:45:00,9.02,9.05,9.0,9.02,148600.0,8.817,8.8463,8.7974,8.817,148600.0
2010-02-08 11:50:00,9.02,9.02,8.98,9.0,122300.0,8.817,8.817,8.7779,8.7974,122300.0
2010-02-08 11:55:00,9.0,9.0,8.97,9.0,62200.0,8.7974,8.7974,8.7681,8.7974,62200.0
2010-02-08 12:00:00,8.99,9.0,8.98,8.98,67000.0,8.7877,8.7974,8.7779,8.7779,67000.0
2010-02-08 12:05:00,8.98,8.99,8.96,8.99,119300.0,8.7779,8.7877,8.7583,8.7877,119300.0
2010-02-08 12:10:00,9.0,9.0,8.95,8.96,279500.0,8.7974,8.7974,8.7486,8.7583,279500.0
2010-02-08 12:15:00,8.96,9.03,8.95,9.0,168100.0,8.7583,8.8268,8.7486,8.7974,168100.0
2010-02-08 12:20:00,9.01,9.02,9.0,9.0,69300.0,8.8072,8.817,8.7974,8.7974,69300.0
2010-02-08 12:25:00,9.01,9.02,9.0,9.02,56600.0,8.8072,8.817,8.7974,8.817,56600.0
2010-02-08 12:30:00,9.02,9.02,8.99,9.01,110200.0,8.817,8.817,8.7877,8.8072,110200.0
2010-02-08 12:35:00,9.01,9.03,8.99,9.02,176900.0,8.8072,8.8268,8.7877,8.817,176900.0
2010-02-08 12:40:00,9.02,9.03,9.01,9.02,198100.0,8.817,8.8268,8.8072,8.817,198100.0
2010-02-08 12:45:00,9.02,9.03,8.99,8.99,135900.0,8.817,8.8268,8.7877,8.7877,135900.0
2010-02-08 12:50:00,8.99,9.01,8.99,9.0,65600.0,8.7877,8.8072,8.7877,8.7974,65600.0
2010-02-08 12:55:00,9.01,9.01,9.0,9.01,97900.0,8.8072,8.8072,8.7974,8.8072,97900.0
2010-02-08 13:00:00,9.02,9.03,9.0,9.0,205200.0,8.817,8.8268,8.7974,8.7974,205200.0
2010-02-08 13:05:00,9.0,9.02,8.99,8.99,357100.0,8.7974,8.817,8.7877,8.7877,357100.0
2010-02-08 13:10:00,8.99,9.01,8.98,8.98,104700.0,8.7877,8.8072,8.7779,8.7779,104700.0
2010-02-08 13:15:00,8.98,8.99,8.96,8.97,466200.0,8.7779,8.7877,8.7583,8.7681,466200.0
2010-02-08 13:20:00,8.98,8.99,8.97,8.98,100400.0,8.7779,8.7877,8.7681,8.7779,100400.0
2010-02-08 13:25:00,8.98,8.99,8.97,8.97,62700.0,8.7779,8.7877,8.7681,8.7681,62700.0
2010-02-08 13:30:00,8.97,8.98,8.95,8.95,59100.0,8.7681,8.7779,8.7486,8.7486,59100.0
2010-02-08 13:35:00,8.95,8.99,8.95,8.97,173100.0,8.7486,8.7877,8.7486,8.7681,173100.0
2010-02-08 13:40:00,8.97,8.98,8.97,8.97,73800.0,8.7681,8.7779,8.7681,8.7681,73800.0
2010-02-08 13:45:00,8.98,8.98,8.94,8.95,320700.0,8.7779,8.7779,8.7388,8.7486,320700.0
2010-02-08 13:50:00,8.95,8.97,8.94,8.97,76800.0,8.7486,8.7681,8.7388,8.7681,76800.0
2010-02-08 13:55:00,8.96,8.97,8.95,8.96,65000.0,8.7583,8.7681,8.7486,8.7583,65000.0
2010-02-08 14:00:00,8.96,8.99,8.96,8.98,126800.0,8.7583,8.7877,8.7583,8.7779,126800.0
2010-02-08 14:05:00,8.99,9.02,8.98,9.02,335500.0,8.7877,8.817,8.7779,8.817,335500.0
2010-02-08 14:10:00,9.01,9.03,9.01,9.03,87200.0,8.8072,8.8268,8.8072,8.8268,87200.0
2010-02-08 14:15:00,9.03,9.03,9.0,9.0,144200.0,8.8268,8.8268,8.7974,8.7974,144200.0
2010-02-08 14:20:00,9.0,9.02,8.99,9.0,174600.0,8.7974,8.817,8.7877,8.7974,174600.0
2010-02-08 14:25:00,9.01,9.02,9.0,9.02,398800.0,8.8072,8.817,8.7974,8.817,398800.0
2010-02-08 14:30:00,9.01,9.02,9.0,9.0,174100.0,8.8072,8.817,8.7974,8.7974,174100.0
2010-02-08 14:35:00,9.0,9.02,8.99,8.99,232000.0,8.7974,8.817,8.7877,8.7877,232000.0
2010-02-08 14:40:00,8.99,9.01,8.98,8.99,199300.0,8.7877,8.8072,8.7779,8.7877,199300.0
2010-02-08 14:45:00,9.0,9.0,8.97,8.97,117800.0,8.7974,8.7974,8.7681,8.7681,117800.0
2010-02-08 14:50:00,8.97,8.99,8.96,8.99,264800.0,8.7681,8.7877,8.7583,8.7877,264800.0
2010-02-08 14:55:00,8.99,8.99,8.97,8.98,158300.0,8.7877,8.7877,8.7681,8.7779,158300.0
2010-02-08 15:00:00,8.98,8.99,8.95,8.95,521900.0,8.7779,8.7877,8.7486,8.7486,521900.0
2010-02-08 15:05:00,8.96,8.98,8.95,8.96,149700.0,8.7583,8.7779,8.7486,8.7583,149700.0
2010-02-08 15:10:00,8.97,8.97,8.95,8.97,261600.0,8.7681,8.7681,8.7486,8.7681,261600.0
2010-02-08 15:15:00,8.97,8.97,8.96,8.96,278600.0,8.7681,8.7681,8.7583,8.7583,278600.0
2010-02-08 15:20:00,8.97,8.98,8.94,8.98,380000.0,8.7681,8.7779,8.7388,8.7779,380000.0
2010-02-08 15:25:00,8.97,8.98,8.95,8.95,123600.0,8.7681,8.7779,8.7486,8.7486,123600.0
2010-02-08 15:30:00,8.95,8.97,8.95,8.97,122400.0,8.7486,8.7681,8.7486,8.7681,122400.0
2010-02-08 15:35:00,8.97,8.98,8.96,8.97,395200.0,8.7681,8.7779,8.7583,8.7681,395200.0
2010-02-08 15:40:00,8.97,8.97,8.96,8.97,303700.0,8.7681,8.7681,8.7583,8.7681,303700.0
2010-02-08 15:45:00,8.96,8.97,8.94,8.95,438600.0,8.7583,8.7681,8.7388,8.7486,438600.0
2010-02-08 15:50:00,8.95,8.95,8.92,8.93,659000.0,8.7486,8.7486,8.7192,8.729,659000.0
2010-02-08 15:55:00,8.93,8.94,8.91,8.91,694700.0,8.729,8.7388,8.7095,8.7095,694700.0
2010-02-09 09:30:00,9.17,9.28,9.12,9.27,708100.0,8.9636,9.0711,8.9147,9.0614,708100.0
2010-02-09 09:35:00,9.26,9.26,9.15,9.15,319400.0,9.0516,9.0516,8.9441,8.9441,319400.0
2010-02-09 09:40:00,9.15,9.17,9.07,9.08,527100.0,8.9441,8.9636,8.8659,8.8756,527100.0
2010-02-09 09:45:00,9.08,9.13,9.06,9.06,346500.0,8.8756,8.9245,8.8561,8.8561,346500.0
2010-02-09 09:50:00,9.06,9.12,9.03,9.1,377600.0,8.8561,8.9147,8.8268,8.8952,377600.0
2010-02-09 09:55:00,9.11,9.14,9.04,9.07,1813500.0,8.905,8.9343,8.8365,8.8659,1813500.0
2010-02-09 10:00:00,9.08,9.09,8.98,9.02,507700.0,8.8756,8.8854,8.7779,8.817,507700.0
2010-02-09 10:05:00,9.02,9.06,9.0,9.03,278800.0,8.817,8.8561,8.7974,8.8268,278800.0
2010-02-09 10:10:00,9.04,9.08,9.01,9.07,482600.0,8.8365,8.8756,8.8072,8.8659,482600.0
2010-02-09 10:15:00,9.06,9.14,9.06,9.12,407900.0,8.8561,8.9343,8.8561,8.9147,407900.0
2010-02-09 10:20:00,9.14,9.14,9.07,9.1,525200.0,8.9343,8.9343,8.8659,8.8952,525200.0
2010-02-09 10:25:00,9.1,9.1,9.04,9.04,410800.0,8.8952,8.8952,8.8365,8.8365,410800.0
2010-02-09 10:30:00,9.04,9.09,9.04,9.06,267800.0,8.8365,8.8854,8.8365,8.8561,267800.0
2010-02-09 10:35:00,9.07,9.1,9.05,9.09,299000.0,8.8659,8.8952,8.8463,8.8854,299000.0
2010-02-09 10:40:00,9.06,9.08,9.03,9.05,128200.0,8.8561,8.8756,8.8268,8.8463,128200.0
2010-02-09 10:45:00,9.04,9.07,9.04,9.06,197200.0,8.8365,8.8659,8.8365,8.8561,197200.0
2010-02-09 10:50:00,9.06,9.06,9.02,9.03,200500.0,8.8561,8.8561,8.817,8.8268,200500.0
2010-02-09 10:55:00,9.02,9.03,8.94,8.94,328200.0,8.817,8.8268,8.7388,8.7388,328200.0
2010-02-09 11:00:00,8.94,8.95,8.9,8.93,831700.0,8.7388,8.7486,8.6997,8.729,831700.0
2010-02-09 11:05:00,8.92,8.93,8.85,8.87,246300.0,8.7192,8.729,8.6508,8.6704,246300.0
2010-02-09 11:10:00,8.86,8.91,8.84,8.91,375200.0,8.6606,8.7095,8.641,8.7095,375200.0
2010-02-09 11:15:00,8.91,8.96,8.89,8.94,273900.0,8.7095,8.7583,8.6899,8.7388,273900.0
2010-02-09 11:20:00,8.94,8.97,8.93,8.94,120600.0,8.7388,8.7681,8.729,8.7388,120600.0
2010-02-09 11:25:00,8.94,8.95,8.92,8.92,286000.0,8.7388,8.7486,8.7192,8.7192,286000.0
2010-02-09 11:30:00,8.92,9.06,8.92,9.06,529500.0,8.7192,8.8561,8.7192,8.8561,529500.0
2010-02-09 11:35:00,9.06,9.09,9.03,9.04,295600.0,8.8561,8.8854,8.8268,8.8365,295600.0
2010-02-09 11:40:00,9.05,9.06,9.01,9.02,157600.0,8.8463,8.8561,8.8072,8.817,157600.0
2010-02-09 11:45:00,9.02,9.06,9.02,9.04,1008200.0,8.817,8.8561,8.817,8.8365,1008200.0
2010-02-09 11:50:00,9.05,9.13,9.04,9.11,317700.0,8.8463,8.9245,8.8365,8.905,317700.0
2010-02-09 11:55:00,9.12,9.12,9.09,9.09,168200.0,8.9147,8.9147,8.8854,8.8854,168200.0
2010-02-09 12:00:00,9.1,9.11,9.05,9.09,174600.0,8.8952,8.905,8.8463,8.8854,174600.0
2010-02-09 12:05:00,9.08,9.12,9.08,9.12,100000.0,8.8756,8.9147,8.8756,8.9147,100000.0
2010-02-09 12:10:00,9.12,9.13,9.1,9.1,103400.0,8.9147,8.9245,8.8952,8.8952,103400.0
2010-02-09 12:15:00,9.11,9.17,9.1,9.15,105900.0,8.905,8.9636,8.8952,8.9441,105900.0
2010-02-09 12:20:00,9.15,9.19,9.15,9.18,333400.0,8.9441,8.9832,8.9441,8.9734,333400.0
2010-02-09 12:25:00,9.18,9.18,9.15,9.17,246300.0,8.9734,8.9734,8.9441,8.9636,246300.0
2010-02-09 12:30:00,9.17,9.19,9.16,9.18,171300.0,8.9636,8.9832,8.9538,8.9734,171300.0
2010-02-09 12:35:00,9.19,9.19,9.15,9.17,165900.0,8.9832,8.9832,8.9441,8.9636,165900.0
2010-02-09 12:40:00,9.16,9.17,9.06,9.08,489200.0,8.9538,8.9636,8.8561,8.8756,489200.0
2010-02-09 12:45:00,9.07,9.1,9.06,9.07,435000.0,8.8659,8.8952,8.8561,8.8659,435000.0
2010-02-09 12:50:00,9.07,9.12,9.06,9.1,117600.0,8.8659,8.9147,8.8561,8.8952,117600.0
2010-02-09 12:55:00,9.09,9.11,9.07,9.09,69000.0,8.8854,8.905,8.8659,8.8854,69000.0
2010-02-09 13:00:00,9.1,9.14,9.09,9.1,72100.0,8.8952,8.9343,8.8854,8.8952,72100.0
2010-02-09 13:05:00,9.11,9.15,9.1,9.12,95400.0,8.905,8.9441,8.8952,8.9147,95400.0
2010-02-09 13:10:00,9.12,9.12,9.08,9.11,111300.0,8.9147,8.9147,8.8756,8.905,111300.0
2010-02-09 13:15:00,9.12,9.12,9.08,9.08,53200.0,8.9147,8.9147,8.8756,8.8756,53200.0
2010-02-09 13:20:00,9.09,9.09,9.06,9.08,130900.0,8.8854,8.8854,8.8561,8.8756,130900.0
2010-02-09 13:25:00,9.09,9.1,9.07,9.07,223500.0,8.8854,8.8952,8.8659,8.8659,223500.0
2010-02-09 13:30:00,9.08,9.1,9.05,9.08,210500.0,8.8756,8.8952,8.8463,8.8756,210500.0
2010-02-09 13:35:00,9.08,9.09,9.07,9.07,50800.0,8.8756,8.8854,8.8659,8.8659,50800.0
2010-02-09 13:40:00,9.07,9.11,9.07,9.1,85000.0,8.8659,8.905,8.8659,8.8952,85000.0
2010-02-09 13:45:00,9.1,9.12,9.09,9.1,47500.0,8.8952,8.9147,8.8854,8.8952,47500.0
2010-02-09 13:50:00,9.09,9.13,9.09,9.13,112300.0,8.8854,8.9245,8.8854,8.9245,112300.0
2010-02-09 13:55:00,9.13,9.15,9.1,9.15,196900.0,8.9245,8.9441,8.8952,8.9441,196900.0
2010-02-09 14:00:00,9.15,9.16,9.13,9.13,155000.0,8.9441,8.9538,8.9245,8.9245,155000.0
2010-02-09 14:05:00,9.13,9.14,9.1,9.1,54100.0,8.9245,8.9343,8.8952,8.8952,54100.0
2010-02-09 14:10:00,9.11,9.13,9.1,9.13,74800.0,8.905,8.9245,8.8952,8.9245,74800.0
2010-02-09 14:15:00,9.12,9.13,9.07,9.08,110600.0,8.9147,8.9245,8.8659,8.8756,110600.0
2010-02-09 14:20:00,9.07,9.1,9.07,9.09,51100.0,8.8659,8.8952,8.8659,8.8854,51100.0
2010-02-09 14:25:00,9.09,9.11,9.09,9.1,47700.0,8.8854,8.905,8.8854,8.8952,47700.0
2010-02-09 14:30:00,9.1,9.12,9.09,9.1,64300.0,8.8952,8.9147,8.8854,8.8952,64300.0
2010-02-09 14:35:00,9.1,9.13,9.09,9.11,122100.0,8.8952,8.9245,8.8854,8.905,122100.0
2010-02-09 14:40:00,9.11,9.14,9.1,9.1,93000.0,8.905,8.9343,8.8952,8.8952,93000.0
2010-02-09 14:45:00,9.1,9.11,9.09,9.11,127500.0,8.8952,8.905,8.8854,8.905,127500.0
2010-02-09 14:50:00,9.11,9.11,9.07,9.09,91600.0,8.905,8.905,8.8659,8.8854,91600.0
2010-02-09 14:55:00,9.09,9.11,9.09,9.1,45700.0,8.8854,8.905,8.8854,8.8952,45700.0
2010-02-09 15:00:00,9.1,9.11,9.08,9.09,77000.0,8.8952,8.905,8.8756,8.8854,77000.0
2010-02-09 15:05:00,9.1,9.11,9.07,9.11,198700.0,8.8952,8.905,8.8659,8.905,198700.0
2010-02-09 15:10:00,9.1,9.11,9.08,9.11,93300.0,8.8952,8.905,8.8756,8.905,93300.0
2010-02-09 15:15:00,9.11,9.11,9.08,9.11,95200.0,8.905,8.905,8.8756,8.905,95200.0
2010-02-09 15:20:00,9.11,9.12,9.1,9.11,79600.0,8.905,8.9147,8.8952,8.905,79600.0
2010-02-09 15:25:00,9.11,9.14,9.1,9.13,226300.0,8.905,8.9343,8.8952,8.9245,226300.0
2010-02-09 15:30:00,9.13,9.13,9.09,9.13,175800.0,8.9245,8.9245,8.8854,8.9245,175800.0
2010-02-09 15:35:00,9.12,9.13,9.09,9.09,124200.0,8.9147,8.9245,8.8854,8.8854,124200.0
2010-02-09 15:40:00,9.09,9.1,9.08,9.1,186500.0,8.8854,8.8952,8.8756,8.8952,186500.0
2010-02-09 15:45:00,9.1,9.1,9.06,9.07,163800.0,8.8952,8.8952,8.8561,8.8659,163800.0
2010-02-09 15:50:00,9.07,9.09,9.05,9.05,282900.0,8.8659,8.8854,8.8463,8.8463,282900.0
2010-02-09 15:55:00,9.05,9.08,9.05,9.07,605800.0,8.8463,8.8756,8.8463,8.8659,605800.0
2010-02-10 09:30:00,8.6,8.69,8.59,8.65,3477500.0,8.4064,8.4944,8.3967,8.4553,3477500.0
2010-02-10 09:35:00,8.65,8.73,8.65,8.67,2425200.0,8.4553,8.5335,8.4553,8.4749,2425200.0
2010-02-10 09:40:00,8.67,8.7,8.52,8.56,2457700.0,8.4749,8.5042,8.3282,8.3673,2457700.0
2010-02-10 09:45:00,8.56,8.7,8.56,8.63,1482100.0,8.3673,8.5042,8.3673,8.4358,1482100.0
2010-02-10 09:50:00,8.63,8.66,8.62,8.63,931700.0,8.4358,8.4651,8.426,8.4358,931700.0
2010-02-10 09:55:00,8.63,8.65,8.6,8.6,1197300.0,8.4358,8.4553,8.4064,8.4064,1197300.0
2010-02-10 10:00:00,8.6,8.62,8.55,8.6,1031500.0,8.4064,8.426,8.3576,8.4064,1031500.0
2010-02-10 10:05:00,8.6,8.61,8.5,8.52,1538900.0,8.4064,8.4162,8.3087,8.3282,1538900.0
2010-02-10 10:10:00,8.52,8.53,8.45,8.48,3377300.0,8.3282,8.338,8.2598,8.2891,3377300.0
2010-02-10 10:15:00,8.48,8.48,8.4,8.45,1088100.0,8.2891,8.2891,8.2109,8.2598,1088100.0
2010-02-10 10:20:00,8.45,8.45,8.35,8.35,1948700.0,8.2598,8.2598,8.1621,8.1621,1948700.0
2010-02-10 10:25:00,8.35,8.41,8.35,8.41,995200.0,8.1621,8.2207,8.1621,8.2207,995200.0
2010-02-10 10:30:00,8.4,8.41,8.37,8.4,2137100.0,8.2109,8.2207,8.1816,8.2109,2137100.0
2010-02-10 10:35:00,8.4,8.4,8.35,8.37,1367200.0,8.2109,8.2109,8.1621,8.1816,1367200.0
2010-02-10 10:40:00,8.37,8.38,8.3,8.31,1898600.0,8.1816,8.1914,8.1132,8.123,1898600.0
2010-02-10 10:45:00,8.3,8.34,8.3,8.32,1051600.0,8.1132,8.1523,8.1132,8.1327,1051600.0
2010-02-10 10:50:00,8.31,8.34,8.31,8.31,1846800.0,8.123,8.1523,8.123,8.123,1846800.0
2010-02-10 10:55:00,8.31,8.37,8.3,8.32,1021700.0,8.123,8.1816,8.1132,8.1327,1021700.0
2010-02-10 11:00:00,8.31,8.34,8.23,8.25,1944600.0,8.123,8.1523,8.0448,8.0643,1944600.0
2010-02-10 11:05:00,8.25,8.25,8.18,8.24,2092900.0,8.0643,8.0643,7.9959,8.0545,2092900.0
2010-02-10 11:10:00,8.24,8.25,8.21,8.24,1792200.0,8.0545,8.0643,8.0252,8.0545,1792200.0
2010-02-10 11:15:00,8.24,8.28,8.23,8.25,956600.0,8.0545,8.0936,8.0448,8.0643,956600.0
2010-02-10 11:20:00,8.24,8.3,8.23,8.27,1046400.0,8.0545,8.1132,8.0448,8.0839,1046400.0
2010-02-10 11:25:00,8.27,8.32,8.27,8.29,958900.0,8.0839,8.1327,8.0839,8.1034,958900.0
2010-02-10 11:30:00,8.3,8.33,8.27,8.31,872000.0,8.1132,8.1425,8.0839,8.123,872000.0
2010-02-10 11:35:00,8.31,8.33,8.3,8.33,414100.0,8.123,8.1425,8.1132,8.1425,414100.0
2010-02-10 11:40:00,8.33,8.33,8.28,8.3,527900.0,8.1425,8.1425,8.0936,8.1132,527900.0
2010-02-10 11:45:00,8.3,8.36,8.29,8.35,452200.0,8.1132,8.1718,8.1034,8.1621,452200.0
2010-02-10 11:50:00,8.35,8.35,8.32,8.32,465100.0,8.1621,8.1621,8.1327,8.1327,465100.0
2010-02-10 11:55:00,8.32,8.36,8.32,8.35,246900.0,8.1327,8.1718,8.1327,8.1621,246900.0
2010-02-10 12:00:00,8.35,8.37,8.34,8.36,758900.0,8.1621,8.1816,8.1523,8.1718,758900.0
2010-02-10 12:05:00,8.36,8.39,8.35,8.39,286500.0,8.1718,8.2012,8.1621,8.2012,286500.0
2010-02-10 12:10:00,8.39,8.43,8.39,8.41,458800.0,8.2012,8.2403,8.2012,8.2207,458800.0
2010-02-10 12:15:00,8.41,8.41,8.37,8.38,474000.0,8.2207,8.2207,8.1816,8.1914,474000.0
2010-02-10 12:20:00,8.38,8.4,8.37,8.4,441400.0,8.1914,8.2109,8.1816,8.2109,441400.0
2010-02-10 12:25:00,8.4,8.43,8.32,8.42,726100.0,8.2109,8.2403,8.1327,8.2305,726100.0
2010-02-10 12:30:00,8.41,8.43,8.39,8.41,369000.0,8.2207,8.2403,8.2012,8.2207,369000.0
2010-02-10 12:35:00,8.41,8.42,8.38,8.39,240800.0,8.2207,8.2305,8.1914,8.2012,240800.0
2010-02-10 12:40:00,8.38,8.41,8.37,8.41,184000.0,8.1914,8.2207,8.1816,8.2207,184000.0
2010-02-10 12:45:00,8.41,8.41,8.4,8.41,81600.0,8.2207,8.2207,8.2109,8.2207,81600.0
2010-02-10 12:50:00,8.41,8.42,8.4,8.42,100000.0,8.2207,8.2305,8.2109,8.2305,100000.0
2010-02-10 12:55:00,8.42,8.42,8.4,8.41,130300.0,8.2305,8.2305,8.2109,8.2207,130300.0
2010-02-10 13:00:00,8.4,8.43,8.4,8.43,362400.0,8.2109,8.2403,8.2109,8.2403,362400.0
2010-02-10 13:05:00,8.43,8.44,8.4,8.41,272000.0,8.2403,8.25,8.2109,8.2207,272000.0
2010-02-10 13:10:00,8.41,8.45,8.4,8.42,512100.0,8.2207,8.2598,8.2109,8.2305,512100.0
2010-02-10 13:15:00,8.41,8.42,8.4,8.4,303700.0,8.2207,8.2305,8.2109,8.2109,303700.0
2010-02-10 13:20:00,8.41,8.44,8.4,8.43,468000.0,8.2207,8.25,8.2109,8.2403,468000.0
2010-02-10 13:25:00,8.44,8.47,8.43,8.47,416400.0,8.25,8.2794,8.2403,8.2794,416400.0
2010-02-10 13:30:00,8.47,8.47,8.42,8.43,500700.0,8.2794,8.2794,8.2305,8.2403,500700.0
2010-02-10 13:35:00,8.44,8.47,8.43,8.46,372600.0,8.25,8.2794,8.2403,8.2696,372600.0
2010-02-10 13:40:00,8.46,8.47,8.43,8.47,402900.0,8.2696,8.2794,8.2403,8.2794,402900.0
2010-02-10 13:45:00,8.47,8.47,8.43,8.45,892500.0,8.2794,8.2794,8.2403,8.2598,892500.0
2010-02-10 13:50:00,8.46,8.46,8.44,8.45,448000.0,8.2696,8.2696,8.25,8.2598,448000.0
2010-02-10 13:55:00,8.45,8.49,8.45,8.47,679600.0,8.2598,8.2989,8.2598,8.2794,679600.0
2010-02-10 14:00:00,8.47,8.54,8.47,8.53,827200.0,8.2794,8.3478,8.2794,8.338,827200.0
2010-02-10 14:05:00,8.53,8.53,8.5,8.53,443300.0,8.338,8.338,8.3087,8.338,443300.0
2010-02-10 14:10:00,8.53,8.58,8.5,8.57,771000.0,8.338,8.3869,8.3087,8.3771,771000.0
2010-02-10 14:15:00,8.57,8.57,8.51,8.53,717400.0,8.3771,8.3771,8.3185,8.338,717400.0
2010-02-10 14:20:00,8.52,8.53,8.48,8.48,427800.0,8.3282,8.338,8.2891,8.2891,427800.0
2010-02-10 14:25:00,8.48,8.53,8.48,8.52,217100.0,8.2891,8.338,8.2891,8.3282,217100.0
2010-02-10 14:30:00,8.52,8.52,8.48,8.5,532800.0,8.3282,8.3282,8.2891,8.3087,532800.0
2010-02-10 14:35:00,8.5,8.5,8.46,8.48,193100.0,8.3087,8.3087,8.2696,8.2891,193100.0
2010-02-10 14:40:00,8.48,8.49,8.45,8.49,324500.0,8.2891,8.2989,8.2598,8.2989,324500.0
2010-02-10 14:45:00,8.48,8.51,8.47,8.49,269000.0,8.2891,8.3185,8.2794,8.2989,269000.0
2010-02-10 14:50:00,8.5,8.51,8.46,8.48,360600.0,8.3087,8.3185,8.2696,8.2891,360600.0
2010-02-10 14:55:00,8.48,8.5,8.32,8.49,172800.0,8.2891,8.3087,8.1327,8.2989,172800.0
2010-02-10 15:00:00,8.49,8.51,8.49,8.5,216500.0,8.2989,8.3185,8.2989,8.3087,216500.0
2010-02-10 15:05:00,8.5,8.52,8.5,8.52,152900.0,8.3087,8.3282,8.3087,8.3282,152900.0
2010-02-10 15:10:00,8.52,8.53,8.51,8.52,186500.0,8.3282,8.338,8.3185,8.3282,186500.0
2010-02-10 15:15:00,8.51,8.52,8.5,8.52,142600.0,8.3185,8.3282,8.3087,8.3282,142600.0
2010-02-10 15:20:00,8.52,8.52,8.5,8.52,154600.0,8.3282,8.3282,8.3087,8.3282,154600.0
2010-02-10 15:25:00,8.51,8.52,8.51,8.52,99900.0,8.3185,8.3282,8.3185,8.3282,99900.0
2010-02-10 15:30:00,8.51,8.53,8.51,8.52,465700.0,8.3185,8.338,8.3185,8.3282,465700.0
2010-02-10 15:35:00,8.52,8.53,8.51,8.51,317200.0,8.3282,8.338,8.3185,8.3185,317200.0
2010-02-10 15:40:00,8.51,8.52,8.5,8.5,852400.0,8.3185,8.3282,8.3087,8.3087,852400.0
2010-02-10 15:45:00,8.5,8.51,8.5,8.5,276500.0,8.3087,8.3185,8.3087,8.3087,276500.0
2010-02-10 15:50:00,8.51,8.52,8.5,8.52,905100.0,8.3185,8.3282,8.3087,8.3282,905100.0
2010-02-10 15:55:00,8.51,8.55,8.5,8.54,1952800.0,8.3185,8.3576,8.3087,8.3478,1952800.0
2010-02-11 09:30:00,8.56,8.6,8.5,8.53,475500.0,8.3673,8.4064,8.3087,8.338,475500.0
2010-02-11 09:35:00,8.52,8.53,8.42,8.48,694700.0,8.3282,8.338,8.2305,8.2891,694700.0
2010-02-11 09:40:00,8.48,8.52,8.47,8.5,233100.0,8.2891,8.3282,8.2794,8.3087,233100.0
2010-02-11 09:45:00,8.49,8.51,8.46,8.48,218800.0,8.2989,8.3185,8.2696,8.2891,218800.0
2010-02-11 09:50:00,8.48,8.52,8.48,8.52,201900.0,8.2891,8.3282,8.2891,8.3282,201900.0
2010-02-11 09:55:00,8.52,8.59,8.51,8.59,270700.0,8.3282,8.3967,8.3185,8.3967,270700.0
2010-02-11 10:00:00,8.58,8.59,8.53,8.56,240200.0,8.3869,8.3967,8.338,8.3673,240200.0
2010-02-11 10:05:00,8.56,8.67,8.56,8.67,349000.0,8.3673,8.4749,8.3673,8.4749,349000.0
2010-02-11 10:10:00,8.66,8.72,8.63,8.63,633500.0,8.4651,8.5237,8.4358,8.4358,633500.0
2010-02-11 10:15:00,8.64,8.67,8.63,8.64,966500.0,8.4455,8.4749,8.4358,8.4455,966500.0
2010-02-11 10:20:00,8.64,8.77,8.63,8.75,1514600.0,8.4455,8.5726,8.4358,8.5531,1514600.0
2010-02-11 10:25:00,8.75,8.78,8.74,8.74,777100.0,8.5531,8.5824,8.5433,8.5433,777100.0
2010-02-11 10:30:00,8.74,8.74,8.69,8.69,486900.0,8.5433,8.5433,8.4944,8.4944,486900.0
2010-02-11 10:35:00,8.69,8.75,8.69,8.74,609300.0,8.4944,8.5531,8.4944,8.5433,609300.0
2010-02-11 10:40:00,8.74,8.75,8.67,8.68,1100800.0,8.5433,8.5531,8.4749,8.4846,1100800.0
2010-02-11 10:45:00,8.68,8.7,8.65,8.66,876100.0,8.4846,8.5042,8.4553,8.4651,876100.0
2010-02-11 10:50:00,8.66,8.67,8.61,8.65,964000.0,8.4651,8.4749,8.4162,8.4553,964000.0
2010-02-11 10:55:00,8.65,8.65,8.59,8.59,955600.0,8.4553,8.4553,8.3967,8.3967,955600.0
2010-02-11 11:00:00,8.59,8.66,8.57,8.6,2568300.0,8.3967,8.4651,8.3771,8.4064,2568300.0
2010-02-11 11:05:00,8.6,8.62,8.54,8.56,1071000.0,8.4064,8.426,8.3478,8.3673,1071000.0
2010-02-11 11:10:00,8.55,8.57,8.54,8.57,1302400.0,8.3576,8.3771,8.3478,8.3771,1302400.0
2010-02-11 11:15:00,8.56,8.62,8.56,8.6,836900.0,8.3673,8.426,8.3673,8.4064,836900.0
2010-02-11 11:20:00,8.6,8.64,8.59,8.61,1821400.0,8.4064,8.4455,8.3967,8.4162,1821400.0
2010-02-11 11:25:00,8.61,8.64,8.59,8.62,532000.0,8.4162,8.4455,8.3967,8.426,532000.0
2010-02-11 11:30:00,8.62,8.63,8.61,8.61,378400.0,8.426,8.4358,8.4162,8.4162,378400.0
2010-02-11 11:35:00,8.61,8.63,8.61,8.62,229200.0,8.4162,8.4358,8.4162,8.426,229200.0
2010-02-11 11:40:00,8.61,8.62,8.59,8.61,1216300.0,8.4162,8.426,8.3967,8.4162,1216300.0
2010-02-11 11:45:00,8.61,8.62,8.6,8.61,1567700.0,8.4162,8.426,8.4064,8.4162,1567700.0
2010-02-11 11:50:00,8.61,8.62,8.6,8.61,544800.0,8.4162,8.426,8.4064,8.4162,544800.0
2010-02-11 11:55:00,8.61,8.62,8.55,8.58,555700.0,8.4162,8.426,8.3576,8.3869,555700.0
2010-02-11 12:00:00,8.57,8.61,8.57,8.61,79600.0,8.3771,8.4162,8.3771,8.4162,79600.0
2010-02-11 12:05:00,8.61,8.61,8.59,8.61,99300.0,8.4162,8.4162,8.3967,8.4162,99300.0
2010-02-11 12:10:00,8.6,8.62,8.59,8.6,258900.0,8.4064,8.426,8.3967,8.4064,258900.0
2010-02-11 12:15:00,8.6,8.61,8.59,8.6,1234300.0,8.4064,8.4162,8.3967,8.4064,1234300.0
2010-02-11 12:20:00,8.59,8.6,8.59,8.6,77500.0,8.3967,8.4064,8.3967,8.4064,77500.0
2010-02-11 12:25:00,8.6,8.6,8.59,8.6,193200.0,8.4064,8.4064,8.3967,8.4064,193200.0
2010-02-11 12:30:00,8.59,8.6,8.57,8.59,140700.0,8.3967,8.4064,8.3771,8.3967,140700.0
2010-02-11 12:35:00,8.58,8.61,8.58,8.59,202100.0,8.3869,8.4162,8.3869,8.3967,202100.0
2010-02-11 12:40:00,8.6,8.6,8.59,8.59,131100.0,8.4064,8.4064,8.3967,8.3967,131100.0
2010-02-11 12:45:00,8.6,8.61,8.59,8.6,93200.0,8.4064,8.4162,8.3967,8.4064,93200.0
2010-02-11 12:50:00,8.6,8.62,8.59,8.59,441200.0,8.4064,8.426,8.3967,8.3967,441200.0
2010-02-11 12:55:00,8.59,8.62,8.58,8.61,199200.0,8.3967,8.426,8.3869,8.4162,199200.0
2010-02-11 13:00:00,8.61,8.62,8.59,8.59,198000.0,8.4162,8.426,8.3967,8.3967,198000.0
2010-02-11 13:05:00,8.59,8.61,8.59,8.59,732300.0,8.3967,8.4162,8.3967,8.3967,732300.0
2010-02-11 13:10:00,8.6,8.62,8.59,8.61,179100.0,8.4064,8.426,8.3967,8.4162,179100.0
2010-02-11 13:15:00,8.61,8.62,8.6,8.62,1064000.0,8.4162,8.426,8.4064,8.426,1064000.0
2010-02-11 13:20:00,8.62,8.62,8.6,8.62,380100.0,8.426,8.426,8.4064,8.426,380100.0
2010-02-11 13:25:00,8.62,8.62,8.6,8.62,328700.0,8.426,8.426,8.4064,8.426,328700.0
2010-02-11 13:30:00,8.61,8.62,8.61,8.62,541000.0,8.4162,8.426,8.4162,8.426,541000.0
2010-02-11 13:35:00,8.62,8.65,8.61,8.63,301400.0,8.426,8.4553,8.4162,8.4358,301400.0
2010-02-11 13:40:00,8.63,8.64,8.62,8.62,1247200.0,8.4358,8.4455,8.426,8.426,1247200.0
2010-02-11 13:45:00,8.62,8.63,8.62,8.62,115800.0,8.426,8.4358,8.426,8.426,115800.0
2010-02-11 13:50:00,8.62,8.63,8.62,8.62,86800.0,8.426,8.4358,8.426,8.426,86800.0
2010-02-11 13:55:00,8.62,8.63,8.62,8.62,194800.0,8.426,8.4358,8.426,8.426,194800.0
2010-02-11 14:00:00,8.62,8.63,8.62,8.63,201500.0,8.426,8.4358,8.426,8.4358,201500.0
2010-02-11 14:05:00,8.62,8.63,8.61,8.63,808100.0,8.426,8.4358,8.4162,8.4358,808100.0
2010-02-11 14:10:00,8.63,8.63,8.6,8.61,697300.0,8.4358,8.4358,8.4064,8.4162,697300.0
2010-02-11 14:15:00,8.62,8.63,8.61,8.63,175600.0,8.426,8.4358,8.4162,8.4358,175600.0
2010-02-11 14:20:00,8.63,8.63,8.61,8.62,401000.0,8.4358,8.4358,8.4162,8.426,401000.0
2010-02-11 14:25:00,8.61,8.65,8.61,8.63,331300.0,8.4162,8.4553,8.4162,8.4358,331300.0
2010-02-11 14:30:00,8.62,8.64,8.6,8.6,802100.0,8.426,8.4455,8.4064,8.4064,802100.0
2010-02-11 14:35:00,8.6,8.63,8.6,8.63,346800.0,8.4064,8.4358,8.4064,8.4358,346800.0
2010-02-11 14:40:00,8.63,8.64,8.61,8.62,377300.0,8.4358,8.4455,8.4162,8.426,377300.0
2010-02-11 14:45:00,8.62,8.63,8.6,8.61,458200.0,8.426,8.4358,8.4064,8.4162,458200.0
2010-02-11 14:50:00,8.61,8.64,8.6,8.61,475800.0,8.4162,8.4455,8.4064,8.4162,475800.0
2010-02-11 14:55:00,8.6,8.63,8.6,8.62,185200.0,8.4064,8.4358,8.4064,8.426,185200.0
2010-02-11 15:00:00,8.63,8.64,8.61,8.61,467400.0,8.4358,8.4455,8.4162,8.4162,467400.0
2010-02-11 15:05:00,8.61,8.62,8.6,8.6,80900.0,8.4162,8.426,8.4064,8.4064,80900.0
2010-02-11 15:10:00,8.61,8.63,8.6,8.63,223600.0,8.4162,8.4358,8.4064,8.4358,223600.0
2010-02-11 15:15:00,8.62,8.63,8.61,8.62,657600.0,8.426,8.4358,8.4162,8.426,657600.0
2010-02-11 15:20:00,8.62,8.63,8.61,8.61,138100.0,8.426,8.4358,8.4162,8.4162,138100.0
2010-02-11 15:25:00,8.61,8.61,8.58,8.59,553100.0,8.4162,8.4162,8.3869,8.3967,553100.0
2010-02-11 15:30:00,8.59,8.6,8.55,8.58,738300.0,8.3967,8.4064,8.3576,8.3869,738300.0
2010-02-11 15:35:00,8.58,8.59,8.57,8.58,403200.0,8.3869,8.3967,8.3771,8.3869,403200.0
2010-02-11 15:40:00,8.58,8.59,8.54,8.55,1564500.0,8.3869,8.3967,8.3478,8.3576,1564500.0
2010-02-11 15:45:00,8.55,8.55,8.48,8.5,1472500.0,8.3576,8.3576,8.2891,8.3087,1472500.0
2010-02-11 15:50:00,8.5,8.54,8.5,8.51,2039500.0,8.3087,8.3478,8.3087,8.3185,2039500.0
2010-02-11 15:55:00,8.51,8.53,8.5,8.52,1637000.0,8.3185,8.338,8.3087,8.3282,1637000.0
2010-02-12 09:30:00,8.42,8.43,8.32,8.4,515700.0,8.2305,8.2403,8.1327,8.2109,515700.0
2010-02-12 09:35:00,8.4,8.41,8.34,8.36,408100.0,8.2109,8.2207,8.1523,8.1718,408100.0
2010-02-12 09:40:00,8.36,8.4,8.34,8.36,380000.0,8.1718,8.2109,8.1523,8.1718,380000.0
2010-02-12 09:45:00,8.36,8.41,8.34,8.38,400900.0,8.1718,8.2207,8.1523,8.1914,400900.0
2010-02-12 09:50:00,8.38,8.41,8.33,8.35,492800.0,8.1914,8.2207,8.1425,8.1621,492800.0
2010-02-12 09:55:00,8.35,8.4,8.33,8.38,577100.0,8.1621,8.2109,8.1425,8.1914,577100.0
2010-02-12 10:00:00,8.37,8.4,8.35,8.39,398400.0,8.1816,8.2109,8.1621,8.2012,398400.0
2010-02-12 10:05:00,8.38,8.45,8.38,8.43,356100.0,8.1914,8.2598,8.1914,8.2403,356100.0
2010-02-12 10:10:00,8.44,8.48,8.44,8.44,1552800.0,8.25,8.2891,8.25,8.25,1552800.0
2010-02-12 10:15:00,8.45,8.51,8.45,8.49,716800.0,8.2598,8.3185,8.2598,8.2989,716800.0
2010-02-12 10:20:00,8.48,8.5,8.47,8.49,375400.0,8.2891,8.3087,8.2794,8.2989,375400.0
2010-02-12 10:25:00,8.5,8.56,8.49,8.52,424900.0,8.3087,8.3673,8.2989,8.3282,424900.0
2010-02-12 10:30:00,8.53,8.53,8.48,8.49,731300.0,8.338,8.338,8.2891,8.2989,731300.0
2010-02-12 10:35:00,8.49,8.49,8.43,8.45,345400.0,8.2989,8.2989,8.2403,8.2598,345400.0
2010-02-12 10:40:00,8.44,8.47,8.43,8.44,478800.0,8.25,8.2794,8.2403,8.25,478800.0
2010-02-12 10:45:00,8.44,8.45,8.41,8.44,253400.0,8.25,8.2598,8.2207,8.25,253400.0
2010-02-12 10:50:00,8.44,8.46,8.41,8.41,328200.0,8.25,8.2696,8.2207,8.2207,328200.0
2010-02-12 10:55:00,8.41,8.42,8.39,8.4,339400.0,8.2207,8.2305,8.2012,8.2109,339400.0
2010-02-12 11:00:00,8.4,8.41,8.37,8.39,297400.0,8.2109,8.2207,8.1816,8.2012,297400.0
2010-02-12 11:05:00,8.39,8.42,8.38,8.4,382400.0,8.2012,8.2305,8.1914,8.2109,382400.0
2010-02-12 11:10:00,8.4,8.43,8.4,8.41,338500.0,8.2109,8.2403,8.2109,8.2207,338500.0
2010-02-12 11:15:00,8.42,8.42,8.4,8.4,289200.0,8.2305,8.2305,8.2109,8.2109,289200.0
2010-02-12 11:20:00,8.4,8.42,8.4,8.4,350600.0,8.2109,8.2305,8.2109,8.2109,350600.0
2010-02-12 11:25:00,8.4,8.41,8.4,8.4,198200.0,8.2109,8.2207,8.2109,8.2109,198200.0
2010-02-12 11:30:00,8.41,8.41,8.4,8.4,145200.0,8.2207,8.2207,8.2109,8.2109,145200.0
2010-02-12 11:35:00,8.4,8.44,8.4,8.42,492500.0,8.2109,8.25,8.2109,8.2305,492500.0
2010-02-12 11:40:00,8.42,8.52,8.42,8.51,1403300.0,8.2305,8.3282,8.2305,8.3185,1403300.0
2010-02-12 11:45:00,8.51,8.56,8.5,8.56,490900.0,8.3185,8.3673,8.3087,8.3673,490900.0
2010-02-12 11:50:00,8.56,8.6,8.56,8.6,598000.0,8.3673,8.4064,8.3673,8.4064,598000.0
2010-02-12 11:55:00,8.6,8.64,8.59,8.63,438700.0,8.4064,8.4455,8.3967,8.4358,438700.0
2010-02-12 12:00:00,8.62,8.67,8.6,8.66,907800.0,8.426,8.4749,8.4064,8.4651,907800.0
2010-02-12 12:05:00,8.67,8.67,8.65,8.67,202800.0,8.4749,8.4749,8.4553,8.4749,202800.0
2010-02-12 12:10:00,8.66,8.69,8.65,8.69,337000.0,8.4651,8.4944,8.4553,8.4944,337000.0
2010-02-12 12:15:00,8.69,8.74,8.68,8.74,886600.0,8.4944,8.5433,8.4846,8.5433,886600.0
2010-02-12 12:20:00,8.74,8.74,8.67,8.68,408800.0,8.5433,8.5433,8.4749,8.4846,408800.0
2010-02-12 12:25:00,8.68,8.69,8.67,8.68,442000.0,8.4846,8.4944,8.4749,8.4846,442000.0
2010-02-12 12:30:00,8.68,8.69,8.65,8.68,382800.0,8.4846,8.4944,8.4553,8.4846,382800.0
2010-02-12 12:35:00,8.68,8.69,8.63,8.64,1830600.0,8.4846,8.4944,8.4358,8.4455,1830600.0
2010-02-12 12:40:00,8.64,8.65,8.59,8.61,480200.0,8.4455,8.4553,8.3967,8.4162,480200.0
2010-02-12 12:45:00,8.61,8.62,8.55,8.56,3073400.0,8.4162,8.426,8.3576,8.3673,3073400.0
2010-02-12 12:50:00,8.56,8.58,8.56,8.56,482400.0,8.3673,8.3869,8.3673,8.3673,482400.0
2010-02-12 12:55:00,8.56,8.57,8.55,8.57,346600.0,8.3673,8.3771,8.3576,8.3771,346600.0
2010-02-12 13:00:00,8.56,8.57,8.55,8.55,233700.0,8.3673,8.3771,8.3576,8.3576,233700.0
2010-02-12 13:05:00,8.56,8.56,8.49,8.5,683400.0,8.3673,8.3673,8.2989,8.3087,683400.0
2010-02-12 13:10:00,8.5,8.53,8.44,8.45,921100.0,8.3087,8.338,8.25,8.2598,921100.0
2010-02-12 13:15:00,8.45,8.46,8.43,8.46,528300.0,8.2598,8.2696,8.2403,8.2696,528300.0
2010-02-12 13:20:00,8.45,8.46,8.39,8.4,781500.0,8.2598,8.2696,8.2012,8.2109,781500.0
2010-02-12 13:25:00,8.4,8.41,8.39,8.39,676700.0,8.2109,8.2207,8.2012,8.2012,676700.0
2010-02-12 13:30:00,8.39,8.4,8.39,8.4,234400.0,8.2012,8.2109,8.2012,8.2109,234400.0
2010-02-12 13:35:00,8.4,8.43,8.39,8.42,275700.0,8.2109,8.2403,8.2012,8.2305,275700.0
2010-02-12 13:40:00,8.41,8.44,8.41,8.42,276600.0,8.2207,8.25,8.2207,8.2305,276600.0
2010-02-12 13:45:00,8.43,8.45,8.42,8.42,390600.0,8.2403,8.2598,8.2305,8.2305,390600.0
2010-02-12 13:50:00,8.43,8.46,8.42,8.46,801700.0,8.2403,8.2696,8.2305,8.2696,801700.0
2010-02-12 13:55:00,8.45,8.47,8.44,8.45,328200.0,8.2598,8.2794,8.25,8.2598,328200.0
2010-02-12 14:00:00,8.44,8.46,8.44,8.45,592700.0,8.25,8.2696,8.25,8.2598,592700.0
2010-02-12 14:05:00,8.45,8.47,8.45,8.47,109700.0,8.2598,8.2794,8.2598,8.2794,109700.0
2010-02-12 14:10:00,8.46,8.49,8.46,8.47,259900.0,8.2696,8.2989,8.2696,8.2794,259900.0
2010-02-12 14:15:00,8.48,8.5,8.47,8.5,212500.0,8.2891,8.3087,8.2794,8.3087,212500.0
2010-02-12 14:20:00,8.5,8.56,8.49,8.56,514800.0,8.3087,8.3673,8.2989,8.3673,514800.0
2010-02-12 14:25:00,8.56,8.56,8.51,8.52,1542300.0,8.3673,8.3673,8.3185,8.3282,1542300.0
2010-02-12 14:30:00,8.52,8.53,8.52,8.52,93600.0,8.3282,8.338,8.3282,8.3282,93600.0
2010-02-12 14:35:00,8.52,8.53,8.5,8.51,414500.0,8.3282,8.338,8.3087,8.3185,414500.0
2010-02-12 14:40:00,8.5,8.51,8.47,8.48,281800.0,8.3087,8.3185,8.2794,8.2891,281800.0
2010-02-12 14:45:00,8.48,8.48,8.47,8.48,55100.0,8.2891,8.2891,8.2794,8.2891,55100.0
2010-02-12 14:50:00,8.47,8.5,8.47,8.49,226800.0,8.2794,8.3087,8.2794,8.2989,226800.0
2010-02-12 14:55:00,8.5,8.5,8.43,8.46,467600.0,8.3087,8.3087,8.2403,8.2696,467600.0
2010-02-12 15:00:00,8.46,8.46,8.4,8.43,596200.0,8.2696,8.2696,8.2109,8.2403,596200.0
2010-02-12 15:05:00,8.43,8.46,8.42,8.45,222900.0,8.2403,8.2696,8.2305,8.2598,222900.0
2010-02-12 15:10:00,8.45,8.46,8.44,8.45,373600.0,8.2598,8.2696,8.25,8.2598,373600.0
2010-02-12 15:15:00,8.45,8.46,8.43,8.44,196200.0,8.2598,8.2696,8.2403,8.25,196200.0
2010-02-12 15:20:00,8.44,8.44,8.43,8.44,86600.0,8.25,8.25,8.2403,8.25,86600.0
2010-02-12 15:25:00,8.44,8.45,8.41,8.42,529500.0,8.25,8.2598,8.2207,8.2305,529500.0
2010-02-12 15:30:00,8.42,8.42,8.39,8.4,699900.0,8.2305,8.2305,8.2012,8.2109,699900.0
2010-02-12 15:35:00,8.4,8.41,8.39,8.4,809600.0,8.2109,8.2207,8.2012,8.2109,809600.0
2010-02-12 15:40:00,8.4,8.47,8.39,8.42,1115800.0,8.2109,8.2794,8.2012,8.2305,1115800.0
2010-02-12 15:45:00,8.42,8.45,8.42,8.45,410200.0,8.2305,8.2598,8.2305,8.2598,410200.0
2010-02-12 15:50:00,8.45,8.46,8.43,8.44,1070900.0,8.2598,8.2696,8.2403,8.25,1070900.0
2010-02-12 15:55:00,8.45,8.45,8.44,8.44,1016700.0,8.2598,8.2598,8.25,8.25,1016700.0
2010-02-16 09:30:00,8.64,8.7,8.6,8.69,518600.0,8.4455,8.5042,8.4064,8.4944,518600.0
2010-02-16 09:35:00,8.69,8.71,8.69,8.69,626600.0,8.4944,8.514,8.4944,8.4944,626600.0
2010-02-16 09:40:00,8.69,8.69,8.61,8.61,270700.0,8.4944,8.4944,8.4162,8.4162,270700.0
2010-02-16 09:45:00,8.62,8.62,8.56,8.59,380200.0,8.426,8.426,8.3673,8.3967,380200.0
2010-02-16 09:50:00,8.59,8.65,8.59,8.65,238300.0,8.3967,8.4553,8.3967,8.4553,238300.0
2010-02-16 09:55:00,8.65,8.66,8.61,8.63,437500.0,8.4553,8.4651,8.4162,8.4358,437500.0
2010-02-16 10:00:00,8.63,8.64,8.61,8.62,250300.0,8.4358,8.4455,8.4162,8.426,250300.0
2010-02-16 10:05:00,8.63,8.63,8.61,8.61,173700.0,8.4358,8.4358,8.4162,8.4162,173700.0
2010-02-16 10:10:00,8.61,8.62,8.61,8.62,134600.0,8.4162,8.426,8.4162,8.426,134600.0
2010-02-16 10:15:00,8.62,8.64,8.61,8.64,266200.0,8.426,8.4455,8.4162,8.4455,266200.0
2010-02-16 10:20:00,8.64,8.65,8.6,8.61,349500.0,8.4455,8.4553,8.4064,8.4162,349500.0
2010-02-16 10:25:00,8.61,8.62,8.59,8.62,401800.0,8.4162,8.426,8.3967,8.426,401800.0
2010-02-16 10:30:00,8.62,8.64,8.62,8.63,224100.0,8.426,8.4455,8.426,8.4358,224100.0
2010-02-16 10:35:00,8.63,8.63,8.6,8.6,283400.0,8.4358,8.4358,8.4064,8.4064,283400.0
2010-02-16 10:40:00,8.6,8.62,8.59,8.6,408400.0,8.4064,8.426,8.3967,8.4064,408400.0
2010-02-16 10:45:00,8.6,8.6,8.57,8.57,243500.0,8.4064,8.4064,8.3771,8.3771,243500.0
2010-02-16 10:50:00,8.57,8.58,8.52,8.52,608200.0,8.3771,8.3869,8.3282,8.3282,608200.0
2010-02-16 10:55:00,8.52,8.52,8.49,8.52,518100.0,8.3282,8.3282,8.2989,8.3282,518100.0
2010-02-16 11:00:00,8.52,8.52,8.51,8.52,94800.0,8.3282,8.3282,8.3185,8.3282,94800.0
2010-02-16 11:05:00,8.52,8.55,8.51,8.55,369200.0,8.3282,8.3576,8.3185,8.3576,369200.0
2010-02-16 11:10:00,8.55,8.58,8.54,8.57,372400.0,8.3576,8.3869,8.3478,8.3771,372400.0
2010-02-16 11:15:00,8.58,8.58,8.56,8.57,133300.0,8.3869,8.3869,8.3673,8.3771,133300.0
2010-02-16 11:20:00,8.57,8.59,8.56,8.59,370400.0,8.3771,8.3967,8.3673,8.3967,370400.0
2010-02-16 11:25:00,8.59,8.62,8.59,8.61,198600.0,8.3967,8.426,8.3967,8.4162,198600.0
2010-02-16 11:30:00,8.62,8.64,8.61,8.61,258000.0,8.426,8.4455,8.4162,8.4162,258000.0
2010-02-16 11:35:00,8.61,8.62,8.61,8.61,218700.0,8.4162,8.426,8.4162,8.4162,218700.0
2010-02-16 11:40:00,8.62,8.64,8.61,8.63,221700.0,8.426,8.4455,8.4162,8.4358,221700.0
2010-02-16 11:45:00,8.63,8.64,8.61,8.61,179300.0,8.4358,8.4455,8.4162,8.4162,179300.0
2010-02-16 11:50:00,8.61,8.64,8.61,8.62,172000.0,8.4162,8.4455,8.4162,8.426,172000.0
2010-02-16 11:55:00,8.62,8.63,8.6,8.6,152900.0,8.426,8.4358,8.4064,8.4064,152900.0
2010-02-16 12:00:00,8.6,8.61,8.6,8.6,81100.0,8.4064,8.4162,8.4064,8.4064,81100.0
2010-02-16 12:05:00,8.6,8.62,8.6,8.62,96800.0,8.4064,8.426,8.4064,8.426,96800.0
2010-02-16 12:10:00,8.62,8.63,8.61,8.63,171500.0,8.426,8.4358,8.4162,8.4358,171500.0
2010-02-16 12:15:00,8.63,8.63,8.61,8.63,131500.0,8.4358,8.4358,8.4162,8.4358,131500.0
2010-02-16 12:20:00,8.62,8.63,8.62,8.62,59000.0,8.426,8.4358,8.426,8.426,59000.0
2010-02-16 12:25:00,8.63,8.64,8.62,8.62,351400.0,8.4358,8.4455,8.426,8.426,351400.0
2010-02-16 12:30:00,8.63,8.63,8.62,8.63,137100.0,8.4358,8.4358,8.426,8.4358,137100.0
2010-02-16 12:35:00,8.63,8.64,8.62,8.64,308200.0,8.4358,8.4455,8.426,8.4455,308200.0
2010-02-16 12:40:00,8.64,8.65,8.63,8.65,148800.0,8.4455,8.4553,8.4358,8.4553,148800.0
2010-02-16 12:45:00,8.65,8.65,8.63,8.64,240500.0,8.4553,8.4553,8.4358,8.4455,240500.0
2010-02-16 12:50:00,8.64,8.66,8.63,8.65,233600.0,8.4455,8.4651,8.4358,8.4553,233600.0
2010-02-16 12:55:00,8.65,8.66,8.64,8.64,265400.0,8.4553,8.4651,8.4455,8.4455,265400.0
2010-02-16 13:00:00,8.65,8.66,8.64,8.64,174200.0,8.4553,8.4651,8.4455,8.4455,174200.0
2010-02-16 13:05:00,8.64,8.65,8.63,8.64,136800.0,8.4455,8.4553,8.4358,8.4455,136800.0
2010-02-16 13:10:00,8.63,8.65,8.63,8.64,126700.0,8.4358,8.4553,8.4358,8.4455,126700.0
2010-02-16 13:15:00,8.63,8.64,8.63,8.63,124200.0,8.4358,8.4455,8.4358,8.4358,124200.0
2010-02-16 13:20:00,8.64,8.64,8.63,8.63,93100.0,8.4455,8.4455,8.4358,8.4358,93100.0
2010-02-16 13:25:00,8.63,8.64,8.62,8.64,122100.0,8.4358,8.4455,8.426,8.4455,122100.0
2010-02-16 13:30:00,8.63,8.64,8.62,8.62,166300.0,8.4358,8.4455,8.426,8.426,166300.0
2010-02-16 13:35:00,8.62,8.63,8.62,8.62,170900.0,8.426,8.4358,8.426,8.426,170900.0
2010-02-16 13:40:00,8.63,8.63,8.61,8.62,120200.0,8.4358,8.4358,8.4162,8.426,120200.0
2010-02-16 13:45:00,8.61,8.63,8.61,8.63,214600.0,8.4162,8.4358,8.4162,8.4358,214600.0
2010-02-16 13:50:00,8.62,8.63,8.62,8.62,92900.0,8.426,8.4358,8.426,8.426,92900.0
2010-02-16 13:55:00,8.63,8.63,8.62,8.62,75500.0,8.4358,8.4358,8.426,8.426,75500.0
2010-02-16 14:00:00,8.62,8.63,8.61,8.61,233200.0,8.426,8.4358,8.4162,8.4162,233200.0
2010-02-16 14:05:00,8.62,8.63,8.61,8.62,442900.0,8.426,8.4358,8.4162,8.426,442900.0
2010-02-16 14:10:00,8.62,8.63,8.62,8.62,166200.0,8.426,8.4358,8.426,8.426,166200.0
2010-02-16 14:15:00,8.63,8.63,8.62,8.62,148400.0,8.4358,8.4358,8.426,8.426,148400.0
2010-02-16 14:20:00,8.63,8.64,8.62,8.63,191200.0,8.4358,8.4455,8.426,8.4358,191200.0
2010-02-16 14:25:00,8.63,8.66,8.63,8.63,481300.0,8.4358,8.4651,8.4358,8.4358,481300.0
2010-02-16 14:30:00,8.63,8.64,8.62,8.62,274500.0,8.4358,8.4455,8.426,8.426,274500.0
2010-02-16 14:35:00,8.63,8.63,8.62,8.62,93100.0,8.4358,8.4358,8.426,8.426,93100.0
2010-02-16 14:40:00,8.63,8.63,8.62,8.63,190200.0,8.4358,8.4358,8.426,8.4358,190200.0
2010-02-16 14:45:00,8.62,8.63,8.61,8.62,231400.0,8.426,8.4358,8.4162,8.426,231400.0
2010-02-16 14:50:00,8.61,8.65,8.61,8.64,487300.0,8.4162,8.4553,8.4162,8.4455,487300.0
2010-02-16 14:55:00,8.63,8.64,8.63,8.64,114600.0,8.4358,8.4455,8.4358,8.4455,114600.0
2010-02-16 15:00:00,8.64,8.66,8.63,8.66,253200.0,8.4455,8.4651,8.4358,8.4651,253200.0
2010-02-16 15:05:00,8.66,8.66,8.63,8.64,446000.0,8.4651,8.4651,8.4358,8.4455,446000.0
2010-02-16 15:10:00,8.65,8.65,8.63,8.63,285900.0,8.4553,8.4553,8.4358,8.4358,285900.0
2010-02-16 15:15:00,8.63,8.64,8.62,8.63,336600.0,8.4358,8.4455,8.426,8.4358,336600.0
2010-02-16 15:20:00,8.64,8.67,8.64,8.67,465600.0,8.4455,8.4749,8.4455,8.4749,465600.0
2010-02-16 15:25:00,8.66,8.69,8.65,8.69,735200.0,8.4651,8.4944,8.4553,8.4944,735200.0
2010-02-16 15:30:00,8.68,8.71,8.68,8.69,572100.0,8.4846,8.514,8.4846,8.4944,572100.0
2010-02-16 15:35:00,8.69,8.7,8.68,8.68,543500.0,8.4944,8.5042,8.4846,8.4846,543500.0
2010-02-16 15:40:00,8.68,8.69,8.65,8.66,594600.0,8.4846,8.4944,8.4553,8.4651,594600.0
2010-02-16 15:45:00,8.66,8.67,8.63,8.64,713500.0,8.4651,8.4749,8.4358,8.4455,713500.0
2010-02-16 15:50:00,8.63,8.64,8.61,8.62,1618700.0,8.4358,8.4455,8.4162,8.426,1618700.0
2010-02-16 15:55:00,8.62,8.64,8.62,8.63,1096000.0,8.426,8.4455,8.426,8.4358,1096000.0
2010-02-17 09:30:00,8.79,8.79,8.7,8.72,421000.0,8.5922,8.5922,8.5042,8.5237,421000.0
2010-02-17 09:35:00,8.72,8.75,8.67,8.73,389700.0,8.5237,8.5531,8.4749,8.5335,389700.0
2010-02-17 09:40:00,8.73,8.75,8.67,8.73,518900.0,8.5335,8.5531,8.4749,8.5335,518900.0
2010-02-17 09:45:00,8.73,8.74,8.71,8.73,197800.0,8.5335,8.5433,8.514,8.5335,197800.0
2010-02-17 09:50:00,8.73,8.74,8.71,8.72,331000.0,8.5335,8.5433,8.514,8.5237,331000.0
2010-02-17 09:55:00,8.73,8.74,8.71,8.71,215700.0,8.5335,8.5433,8.514,8.514,215700.0
2010-02-17 10:00:00,8.72,8.73,8.71,8.71,400400.0,8.5237,8.5335,8.514,8.514,400400.0
2010-02-17 10:05:00,8.71,8.72,8.7,8.7,411000.0,8.514,8.5237,8.5042,8.5042,411000.0
2010-02-17 10:10:00,8.7,8.72,8.7,8.72,186700.0,8.5042,8.5237,8.5042,8.5237,186700.0
2010-02-17 10:15:00,8.71,8.74,8.71,8.74,442000.0,8.514,8.5433,8.514,8.5433,442000.0
2010-02-17 10:20:00,8.74,8.76,8.73,8.74,647800.0,8.5433,8.5628,8.5335,8.5433,647800.0
2010-02-17 10:25:00,8.75,8.75,8.74,8.74,71800.0,8.5531,8.5531,8.5433,8.5433,71800.0
2010-02-17 10:30:00,8.74,8.76,8.74,8.76,342300.0,8.5433,8.5628,8.5433,8.5628,342300.0
2010-02-17 10:35:00,8.76,8.76,8.73,8.74,289500.0,8.5628,8.5628,8.5335,8.5433,289500.0
2010-02-17 10:40:00,8.74,8.75,8.74,8.74,140400.0,8.5433,8.5531,8.5433,8.5433,140400.0
2010-02-17 10:45:00,8.74,8.75,8.74,8.75,132600.0,8.5433,8.5531,8.5433,8.5531,132600.0
2010-02-17 10:50:00,8.74,8.75,8.73,8.73,164100.0,8.5433,8.5531,8.5335,8.5335,164100.0
2010-02-17 10:55:00,8.74,8.74,8.73,8.74,91500.0,8.5433,8.5433,8.5335,8.5433,91500.0
2010-02-17 11:00:00,8.73,8.74,8.7,8.73,529800.0,8.5335,8.5433,8.5042,8.5335,529800.0
2010-02-17 11:05:00,8.73,8.73,8.71,8.72,95500.0,8.5335,8.5335,8.514,8.5237,95500.0
2010-02-17 11:10:00,8.71,8.72,8.71,8.71,175600.0,8.514,8.5237,8.514,8.514,175600.0
2010-02-17 11:15:00,8.71,8.72,8.68,8.68,257900.0,8.514,8.5237,8.4846,8.4846,257900.0
2010-02-17 11:20:00,8.68,8.69,8.68,8.69,191700.0,8.4846,8.4944,8.4846,8.4944,191700.0
2010-02-17 11:25:00,8.68,8.69,8.63,8.64,299500.0,8.4846,8.4944,8.4358,8.4455,299500.0
2010-02-17 11:30:00,8.63,8.64,8.6,8.62,300800.0,8.4358,8.4455,8.4064,8.426,300800.0
2010-02-17 11:35:00,8.62,8.62,8.6,8.62,280300.0,8.426,8.426,8.4064,8.426,280300.0
2010-02-17 11:40:00,8.62,8.63,8.59,8.6,383500.0,8.426,8.4358,8.3967,8.4064,383500.0
2010-02-17 11:45:00,8.59,8.6,8.56,8.57,239400.0,8.3967,8.4064,8.3673,8.3771,239400.0
2010-02-17 11:50:00,8.56,8.6,8.56,8.59,235900.0,8.3673,8.4064,8.3673,8.3967,235900.0
2010-02-17 11:55:00,8.6,8.62,8.59,8.62,106300.0,8.4064,8.426,8.3967,8.426,106300.0
2010-02-17 12:00:00,8.62,8.63,8.61,8.63,87600.0,8.426,8.4358,8.4162,8.4358,87600.0
2010-02-17 12:05:00,8.63,8.63,8.62,8.63,90400.0,8.4358,8.4358,8.426,8.4358,90400.0
2010-02-17 12:10:00,8.62,8.63,8.62,8.62,45100.0,8.426,8.4358,8.426,8.426,45100.0
2010-02-17 12:15:00,8.63,8.63,8.62,8.63,73400.0,8.4358,8.4358,8.426,8.4358,73400.0
2010-02-17 12:20:00,8.63,8.65,8.62,8.64,304600.0,8.4358,8.4553,8.426,8.4455,304600.0
2010-02-17 12:25:00,8.64,8.64,8.63,8.63,37200.0,8.4455,8.4455,8.4358,8.4358,37200.0
2010-02-17 12:30:00,8.64,8.64,8.63,8.64,64600.0,8.4455,8.4455,8.4358,8.4455,64600.0
2010-02-17 12:35:00,8.64,8.65,8.63,8.65,170500.0,8.4455,8.4553,8.4358,8.4553,170500.0
2010-02-17 12:40:00,8.65,8.65,8.64,8.64,24500.0,8.4553,8.4553,8.4455,8.4455,24500.0
2010-02-17 12:45:00,8.65,8.65,8.64,8.65,52300.0,8.4553,8.4553,8.4455,8.4553,52300.0
2010-02-17 12:50:00,8.64,8.65,8.64,8.65,8000.0,8.4455,8.4553,8.4455,8.4553,8000.0
2010-02-17 12:55:00,8.65,8.65,8.63,8.63,327200.0,8.4553,8.4553,8.4358,8.4358,327200.0
2010-02-17 13:00:00,8.63,8.63,8.62,8.63,118400.0,8.4358,8.4358,8.426,8.4358,118400.0
2010-02-17 13:05:00,8.62,8.63,8.62,8.62,69100.0,8.426,8.4358,8.426,8.426,69100.0
2010-02-17 13:10:00,8.62,8.63,8.62,8.63,22200.0,8.426,8.4358,8.426,8.4358,22200.0
2010-02-17 13:15:00,8.63,8.63,8.62,8.63,67700.0,8.4358,8.4358,8.426,8.4358,67700.0
2010-02-17 13:20:00,8.63,8.66,8.62,8.65,318300.0,8.4358,8.4651,8.426,8.4553,318300.0
2010-02-17 13:25:00,8.65,8.66,8.64,8.65,84900.0,8.4553,8.4651,8.4455,8.4553,84900.0
2010-02-17 13:30:00,8.64,8.65,8.63,8.64,77700.0,8.4455,8.4553,8.4358,8.4455,77700.0
2010-02-17 13:35:00,8.63,8.64,8.63,8.64,20500.0,8.4358,8.4455,8.4358,8.4455,20500.0
2010-02-17 13:40:00,8.63,8.64,8.61,8.61,156200.0,8.4358,8.4455,8.4162,8.4162,156200.0
2010-02-17 13:45:00,8.61,8.62,8.61,8.62,44800.0,8.4162,8.426,8.4162,8.426,44800.0
2010-02-17 13:50:00,8.61,8.62,8.6,8.6,102500.0,8.4162,8.426,8.4064,8.4064,102500.0
2010-02-17 13:55:00,8.6,8.61,8.6,8.6,56300.0,8.4064,8.4162,8.4064,8.4064,56300.0
2010-02-17 14:00:00,8.6,8.6,8.58,8.59,275700.0,8.4064,8.4064,8.3869,8.3967,275700.0
2010-02-17 14:05:00,8.59,8.64,8.59,8.63,330600.0,8.3967,8.4455,8.3967,8.4358,330600.0
2010-02-17 14:10:00,8.64,8.66,8.63,8.65,189600.0,8.4455,8.4651,8.4358,8.4553,189600.0
2010-02-17 14:15:00,8.66,8.68,8.64,8.64,538200.0,8.4651,8.4846,8.4455,8.4455,538200.0
2010-02-17 14:20:00,8.64,8.64,8.6,8.61,426800.0,8.4455,8.4455,8.4064,8.4162,426800.0
2010-02-17 14:25:00,8.62,8.64,8.61,8.64,216700.0,8.426,8.4455,8.4162,8.4455,216700.0
2010-02-17 14:30:00,8.63,8.65,8.63,8.65,111400.0,8.4358,8.4553,8.4358,8.4553,111400.0
2010-02-17 14:35:00,8.65,8.66,8.64,8.65,89600.0,8.4553,8.4651,8.4455,8.4553,89600.0
2010-02-17 14:40:00,8.66,8.67,8.65,8.66,103900.0,8.4651,8.4749,8.4553,8.4651,103900.0
2010-02-17 14:45:00,8.66,8.68,8.66,8.67,97100.0,8.4651,8.4846,8.4651,8.4749,97100.0
2010-02-17 14:50:00,8.67,8.68,8.66,8.68,202100.0,8.4749,8.4846,8.4651,8.4846,202100.0
2010-02-17 14:55:00,8.68,8.69,8.67,8.68,130900.0,8.4846,8.4944,8.4749,8.4846,130900.0
2010-02-17 15:00:00,8.69,8.71,8.68,8.7,251200.0,8.4944,8.514,8.4846,8.5042,251200.0
2010-02-17 15:05:00,8.71,8.73,8.7,8.7,596000.0,8.514,8.5335,8.5042,8.5042,596000.0
2010-02-17 15:10:00,8.7,8.71,8.68,8.71,245200.0,8.5042,8.514,8.4846,8.514,245200.0
2010-02-17 15:15:00,8.71,8.72,8.7,8.7,189000.0,8.514,8.5237,8.5042,8.5042,189000.0
2010-02-17 15:20:00,8.7,8.71,8.7,8.71,171400.0,8.5042,8.514,8.5042,8.514,171400.0
2010-02-17 15:25:00,8.7,8.71,8.7,8.7,94000.0,8.5042,8.514,8.5042,8.5042,94000.0
2010-02-17 15:30:00,8.7,8.73,8.7,8.72,807300.0,8.5042,8.5335,8.5042,8.5237,807300.0
2010-02-17 15:35:00,8.72,8.72,8.71,8.71,175500.0,8.5237,8.5237,8.514,8.514,175500.0
2010-02-17 15:40:00,8.72,8.72,8.7,8.72,371800.0,8.5237,8.5237,8.5042,8.5237,371800.0
2010-02-17 15:45:00,8.72,8.72,8.71,8.71,180700.0,8.5237,8.5237,8.514,8.514,180700.0
2010-02-17 15:50:00,8.72,8.72,8.71,8.71,569700.0,8.5237,8.5237,8.514,8.514,569700.0
2010-02-17 15:55:00,8.7,8.73,8.7,8.73,615200.0,8.5042,8.5335,8.5042,8.5335,615200.0
2010-02-18 09:30:00,8.65,8.69,8.59,8.6,454100.0,8.4553,8.4944,8.3967,8.4064,454100.0
2010-02-18 09:35:00,8.59,8.7,8.59,8.65,486900.0,8.3967,8.5042,8.3967,8.4553,486900.0
2010-02-18 09:40:00,8.65,8.68,8.64,8.66,285300.0,8.4553,8.4846,8.4455,8.4651,285300.0
2010-02-18 09:45:00,8.66,8.68,8.65,8.67,556000.0,8.4651,8.4846,8.4553,8.4749,556000.0
2010-02-18 09:50:00,8.68,8.74,8.67,8.69,955900.0,8.4846,8.5433,8.4749,8.4944,955900.0
2010-02-18 09:55:00,8.68,8.74,8.68,8.69,465800.0,8.4846,8.5433,8.4846,8.4944,465800.0
2010-02-18 10:00:00,8.69,8.75,8.67,8.74,587500.0,8.4944,8.5531,8.4749,8.5433,587500.0
2010-02-18 10:05:00,8.73,8.75,8.69,8.71,541900.0,8.5335,8.5531,8.4944,8.514,541900.0
2010-02-18 10:10:00,8.7,8.71,8.67,8.67,286700.0,8.5042,8.514,8.4749,8.4749,286700.0
2010-02-18 10:15:00,8.67,8.69,8.67,8.68,321500.0,8.4749,8.4944,8.4749,8.4846,321500.0
2010-02-18 10:20:00,8.68,8.71,8.67,8.69,517600.0,8.4846,8.514,8.4749,8.4944,517600.0
2010-02-18 10:25:00,8.69,8.7,8.68,8.68,86800.0,8.4944,8.5042,8.4846,8.4846,86800.0
2010-02-18 10:30:00,8.69,8.69,8.64,8.66,407200.0,8.4944,8.4944,8.4455,8.4651,407200.0
2010-02-18 10:35:00,8.67,8.67,8.65,8.66,400100.0,8.4749,8.4749,8.4553,8.4651,400100.0
2010-02-18 10:40:00,8.66,8.69,8.66,8.69,238200.0,8.4651,8.4944,8.4651,8.4944,238200.0
2010-02-18 10:45:00,8.69,8.71,8.68,8.71,261600.0,8.4944,8.514,8.4846,8.514,261600.0
2010-02-18 10:50:00,8.7,8.71,8.7,8.7,79200.0,8.5042,8.514,8.5042,8.5042,79200.0
2010-02-18 10:55:00,8.7,8.71,8.7,8.7,71600.0,8.5042,8.514,8.5042,8.5042,71600.0
2010-02-18 11:00:00,8.71,8.71,8.7,8.7,94100.0,8.514,8.514,8.5042,8.5042,94100.0
2010-02-18 11:05:00,8.7,8.71,8.67,8.71,483000.0,8.5042,8.514,8.4749,8.514,483000.0
2010-02-18 11:10:00,8.71,8.71,8.7,8.71,110800.0,8.514,8.514,8.5042,8.514,110800.0
2010-02-18 11:15:00,8.7,8.71,8.7,8.7,82900.0,8.5042,8.514,8.5042,8.5042,82900.0
2010-02-18 11:20:00,8.71,8.73,8.7,8.72,312500.0,8.514,8.5335,8.5042,8.5237,312500.0
2010-02-18 11:25:00,8.72,8.73,8.72,8.73,111200.0,8.5237,8.5335,8.5237,8.5335,111200.0
2010-02-18 11:30:00,8.72,8.73,8.69,8.69,198100.0,8.5237,8.5335,8.4944,8.4944,198100.0
2010-02-18 11:35:00,8.7,8.7,8.67,8.68,162300.0,8.5042,8.5042,8.4749,8.4846,162300.0
2010-02-18 11:40:00,8.69,8.71,8.67,8.68,288800.0,8.4944,8.514,8.4749,8.4846,288800.0
2010-02-18 11:45:00,8.68,8.69,8.67,8.67,134900.0,8.4846,8.4944,8.4749,8.4749,134900.0
2010-02-18 11:50:00,8.67,8.68,8.66,8.67,251600.0,8.4749,8.4846,8.4651,8.4749,251600.0
2010-02-18 11:55:00,8.66,8.67,8.65,8.66,91300.0,8.4651,8.4749,8.4553,8.4651,91300.0
2010-02-18 12:00:00,8.65,8.68,8.65,8.67,90300.0,8.4553,8.4846,8.4553,8.4749,90300.0
2010-02-18 12:05:00,8.67,8.68,8.65,8.65,154900.0,8.4749,8.4846,8.4553,8.4553,154900.0
2010-02-18 12:10:00,8.65,8.66,8.65,8.65,48400.0,8.4553,8.4651,8.4553,8.4553,48400.0
2010-02-18 12:15:00,8.65,8.66,8.65,8.65,68900.0,8.4553,8.4651,8.4553,8.4553,68900.0
2010-02-18 12:20:00,8.65,8.66,8.65,8.66,102500.0,8.4553,8.4651,8.4553,8.4651,102500.0
2010-02-18 12:25:00,8.66,8.68,8.65,8.67,296800.0,8.4651,8.4846,8.4553,8.4749,296800.0
2010-02-18 12:30:00,8.68,8.68,8.67,8.68,28800.0,8.4846,8.4846,8.4749,8.4846,28800.0
2010-02-18 12:35:00,8.68,8.68,8.67,8.68,9900.0,8.4846,8.4846,8.4749,8.4846,9900.0
2010-02-18 12:40:00,8.68,8.68,8.67,8.68,55500.0,8.4846,8.4846,8.4749,8.4846,55500.0
2010-02-18 12:45:00,8.68,8.68,8.67,8.68,20400.0,8.4846,8.4846,8.4749,8.4846,20400.0
2010-02-18 12:50:00,8.67,8.68,8.67,8.67,50300.0,8.4749,8.4846,8.4749,8.4749,50300.0
2010-02-18 12:55:00,8.68,8.68,8.67,8.67,32400.0,8.4846,8.4846,8.4749,8.4749,32400.0
2010-02-18 13:00:00,8.67,8.68,8.65,8.65,126900.0,8.4749,8.4846,8.4553,8.4553,126900.0
2010-02-18 13:05:00,8.66,8.66,8.65,8.65,149200.0,8.4651,8.4651,8.4553,8.4553,149200.0
2010-02-18 13:10:00,8.66,8.68,8.64,8.65,267800.0,8.4651,8.4846,8.4455,8.4553,267800.0
2010-02-18 13:15:00,8.65,8.65,8.64,8.65,17900.0,8.4553,8.4553,8.4455,8.4553,17900.0
2010-02-18 13:20:00,8.64,8.65,8.64,8.64,41800.0,8.4455,8.4553,8.4455,8.4455,41800.0
2010-02-18 13:25:00,8.64,8.65,8.63,8.63,111800.0,8.4455,8.4553,8.4358,8.4358,111800.0
2010-02-18 13:30:00,8.64,8.65,8.63,8.65,147800.0,8.4455,8.4553,8.4358,8.4553,147800.0
2010-02-18 13:35:00,8.64,8.65,8.64,8.65,34100.0,8.4455,8.4553,8.4455,8.4553,34100.0
2010-02-18 13:40:00,8.65,8.66,8.64,8.65,331600.0,8.4553,8.4651,8.4455,8.4553,331600.0
2010-02-18 13:45:00,8.65,8.65,8.64,8.65,38100.0,8.4553,8.4553,8.4455,8.4553,38100.0
2010-02-18 13:50:00,8.65,8.65,8.64,8.65,108600.0,8.4553,8.4553,8.4455,8.4553,108600.0
2010-02-18 13:55:00,8.65,8.67,8.64,8.67,199300.0,8.4553,8.4749,8.4455,8.4749,199300.0
2010-02-18 14:00:00,8.67,8.68,8.66,8.67,500000.0,8.4749,8.4846,8.4651,8.4749,500000.0
2010-02-18 14:05:00,8.67,8.68,8.66,8.66,167500.0,8.4749,8.4846,8.4651,8.4651,167500.0
2010-02-18 14:10:00,8.66,8.67,8.66,8.66,42500.0,8.4651,8.4749,8.4651,8.4651,42500.0
2010-02-18 14:15:00,8.66,8.68,8.65,8.68,376700.0,8.4651,8.4846,8.4553,8.4846,376700.0
2010-02-18 14:20:00,8.67,8.68,8.67,8.68,86900.0,8.4749,8.4846,8.4749,8.4846,86900.0
2010-02-18 14:25:00,8.68,8.7,8.67,8.69,425400.0,8.4846,8.5042,8.4749,8.4944,425400.0
2010-02-18 14:30:00,8.68,8.7,8.68,8.69,361500.0,8.4846,8.5042,8.4846,8.4944,361500.0
2010-02-18 14:35:00,8.69,8.7,8.68,8.69,324400.0,8.4944,8.5042,8.4846,8.4944,324400.0
2010-02-18 14:40:00,8.69,8.71,8.68,8.7,797400.0,8.4944,8.514,8.4846,8.5042,797400.0
2010-02-18 14:45:00,8.71,8.71,8.69,8.7,258900.0,8.514,8.514,8.4944,8.5042,258900.0
2010-02-18 14:50:00,8.69,8.7,8.68,8.7,269400.0,8.4944,8.5042,8.4846,8.5042,269400.0
2010-02-18 14:55:00,8.69,8.7,8.69,8.7,116800.0,8.4944,8.5042,8.4944,8.5042,116800.0
2010-02-18 15:00:00,8.69,8.71,8.69,8.69,143400.0,8.4944,8.514,8.4944,8.4944,143400.0
2010-02-18 15:05:00,8.69,8.7,8.68,8.69,269400.0,8.4944,8.5042,8.4846,8.4944,269400.0
2010-02-18 15:10:00,8.69,8.71,8.67,8.69,685400.0,8.4944,8.514,8.4749,8.4944,685400.0
2010-02-18 15:15:00,8.69,8.72,8.68,8.69,473000.0,8.4944,8.5237,8.4846,8.4944,473000.0
2010-02-18 15:20:00,8.7,8.7,8.69,8.69,75300.0,8.5042,8.5042,8.4944,8.4944,75300.0
2010-02-18 15:25:00,8.7,8.72,8.69,8.72,245900.0,8.5042,8.5237,8.4944,8.5237,245900.0
2010-02-18 15:30:00,8.71,8.72,8.71,8.72,140200.0,8.514,8.5237,8.514,8.5237,140200.0
2010-02-18 15:35:00,8.71,8.75,8.71,8.72,1013800.0,8.514,8.5531,8.514,8.5237,1013800.0
2010-02-18 15:40:00,8.72,8.76,8.72,8.75,1264300.0,8.5237,8.5628,8.5237,8.5531,1264300.0
2010-02-18 15:45:00,8.74,8.75,8.73,8.74,314900.0,8.5433,8.5531,8.5335,8.5433,314900.0
2010-02-18 15:50:00,8.74,8.77,8.74,8.74,563500.0,8.5433,8.5726,8.5433,8.5433,563500.0
2010-02-18 15:55:00,8.74,8.76,8.74,8.76,759400.0,8.5433,8.5628,8.5433,8.5628,759400.0
2010-02-19 09:30:00,8.76,8.95,8.76,8.89,1647600.0,8.5628,8.7486,8.5628,8.6899,1647600.0
2010-02-19 09:35:00,8.88,8.89,8.8,8.83,360100.0,8.6801,8.6899,8.6019,8.6313,360100.0
2010-02-19 09:40:00,8.84,8.88,8.83,8.87,267800.0,8.641,8.6801,8.6313,8.6704,267800.0
2010-02-19 09:45:00,8.87,8.9,8.86,8.88,665600.0,8.6704,8.6997,8.6606,8.6801,665600.0
2010-02-19 09:50:00,8.88,8.89,8.79,8.79,380300.0,8.6801,8.6899,8.5922,8.5922,380300.0
2010-02-19 09:55:00,8.79,8.79,8.76,8.76,290100.0,8.5922,8.5922,8.5628,8.5628,290100.0
2010-02-19 10:00:00,8.76,8.77,8.76,8.76,519800.0,8.5628,8.5726,8.5628,8.5628,519800.0
2010-02-19 10:05:00,8.76,8.77,8.66,8.7,625500.0,8.5628,8.5726,8.4651,8.5042,625500.0
2010-02-19 10:10:00,8.7,8.74,8.69,8.74,438100.0,8.5042,8.5433,8.4944,8.5433,438100.0
2010-02-19 10:15:00,8.73,8.75,8.73,8.75,135800.0,8.5335,8.5531,8.5335,8.5531,135800.0
2010-02-19 10:20:00,8.75,8.76,8.74,8.76,179900.0,8.5531,8.5628,8.5433,8.5628,179900.0
2010-02-19 10:25:00,8.76,8.76,8.75,8.76,95500.0,8.5628,8.5628,8.5531,8.5628,95500.0
2010-02-19 10:30:00,8.76,8.76,8.75,8.76,246600.0,8.5628,8.5628,8.5531,8.5628,246600.0
2010-02-19 10:35:00,8.76,8.76,8.75,8.76,107600.0,8.5628,8.5628,8.5531,8.5628,107600.0
2010-02-19 10:40:00,8.75,8.78,8.75,8.77,202100.0,8.5531,8.5824,8.5531,8.5726,202100.0
2010-02-19 10:45:00,8.77,8.79,8.76,8.79,321400.0,8.5726,8.5922,8.5628,8.5922,321400.0
2010-02-19 10:50:00,8.78,8.81,8.78,8.81,288200.0,8.5824,8.6117,8.5824,8.6117,288200.0
2010-02-19 10:55:00,8.81,8.81,8.79,8.8,307100.0,8.6117,8.6117,8.5922,8.6019,307100.0
2010-02-19 11:00:00,8.8,8.81,8.8,8.8,92800.0,8.6019,8.6117,8.6019,8.6019,92800.0
2010-02-19 11:05:00,8.81,8.81,8.8,8.8,72500.0,8.6117,8.6117,8.6019,8.6019,72500.0
2010-02-19 11:10:00,8.81,8.82,8.8,8.82,236500.0,8.6117,8.6215,8.6019,8.6215,236500.0
2010-02-19 11:15:00,8.82,8.83,8.82,8.82,126500.0,8.6215,8.6313,8.6215,8.6215,126500.0
2010-02-19 11:20:00,8.83,8.84,8.82,8.84,289800.0,8.6313,8.641,8.6215,8.641,289800.0
2010-02-19 11:25:00,8.84,8.84,8.82,8.82,150200.0,8.641,8.641,8.6215,8.6215,150200.0
2010-02-19 11:30:00,8.82,8.83,8.82,8.83,80800.0,8.6215,8.6313,8.6215,8.6313,80800.0
2010-02-19 11:35:00,8.82,8.83,8.82,8.82,78900.0,8.6215,8.6313,8.6215,8.6215,78900.0
2010-02-19 11:40:00,8.82,8.83,8.82,8.82,248900.0,8.6215,8.6313,8.6215,8.6215,248900.0
2010-02-19 11:45:00,8.83,8.83,8.8,8.8,124400.0,8.6313,8.6313,8.6019,8.6019,124400.0
2010-02-19 11:50:00,8.8,8.81,8.8,8.8,205600.0,8.6019,8.6117,8.6019,8.6019,205600.0
2010-02-19 11:55:00,8.8,8.82,8.79,8.82,379400.0,8.6019,8.6215,8.5922,8.6215,379400.0
2010-02-19 12:00:00,8.82,8.86,8.81,8.85,334700.0,8.6215,8.6606,8.6117,8.6508,334700.0
2010-02-19 12:05:00,8.86,8.88,8.85,8.86,452200.0,8.6606,8.6801,8.6508,8.6606,452200.0
2010-02-19 12:10:00,8.86,8.87,8.85,8.85,326300.0,8.6606,8.6704,8.6508,8.6508,326300.0
2010-02-19 12:15:00,8.85,8.87,8.84,8.86,305100.0,8.6508,8.6704,8.641,8.6606,305100.0
2010-02-19 12:20:00,8.87,8.91,8.86,8.9,666200.0,8.6704,8.7095,8.6606,8.6997,666200.0
2010-02-19 12:25:00,8.9,8.98,8.9,8.96,487200.0,8.6997,8.7779,8.6997,8.7583,487200.0
2010-02-19 12:30:00,8.96,8.99,8.96,8.99,487300.0,8.7583,8.7877,8.7583,8.7877,487300.0
2010-02-19 12:35:00,8.99,8.99,8.97,8.98,628000.0,8.7877,8.7877,8.7681,8.7779,628000.0
2010-02-19 12:40:00,8.99,9.02,8.98,9.02,310400.0,8.7877,8.817,8.7779,8.817,310400.0
2010-02-19 12:45:00,9.02,9.06,9.01,9.06,300100.0,8.817,8.8561,8.8072,8.8561,300100.0
2010-02-19 12:50:00,9.06,9.09,9.05,9.07,871700.0,8.8561,8.8854,8.8463,8.8659,871700.0
2010-02-19 12:55:00,9.07,9.14,9.06,9.12,669300.0,8.8659,8.9343,8.8561,8.9147,669300.0
2010-02-19 13:00:00,9.13,9.14,9.11,9.13,567400.0,8.9245,8.9343,8.905,8.9245,567400.0
2010-02-19 13:05:00,9.14,9.14,9.08,9.08,412500.0,8.9343,8.9343,8.8756,8.8756,412500.0
2010-02-19 13:10:00,9.09,9.09,9.05,9.06,239000.0,8.8854,8.8854,8.8463,8.8561,239000.0
2010-02-19 13:15:00,9.06,9.06,9.04,9.05,236000.0,8.8561,8.8561,8.8365,8.8463,236000.0
2010-02-19 13:20:00,9.05,9.06,9.04,9.05,247000.0,8.8463,8.8561,8.8365,8.8463,247000.0
2010-02-19 13:25:00,9.05,9.06,9.04,9.05,455800.0,8.8463,8.8561,8.8365,8.8463,455800.0
2010-02-19 13:30:00,9.05,9.05,9.01,9.02,265800.0,8.8463,8.8463,8.8072,8.817,265800.0
2010-02-19 13:35:00,9.02,9.05,9.02,9.05,378000.0,8.817,8.8463,8.817,8.8463,378000.0
2010-02-19 13:40:00,9.05,9.07,9.04,9.04,461000.0,8.8463,8.8659,8.8365,8.8365,461000.0
2010-02-19 13:45:00,9.04,9.05,9.04,9.05,109200.0,8.8365,8.8463,8.8365,8.8463,109200.0
2010-02-19 13:50:00,9.04,9.05,9.04,9.04,132700.0,8.8365,8.8463,8.8365,8.8365,132700.0
2010-02-19 13:55:00,9.04,9.05,9.01,9.02,171000.0,8.8365,8.8463,8.8072,8.817,171000.0
2010-02-19 14:00:00,9.01,9.02,9.0,9.0,201200.0,8.8072,8.817,8.7974,8.7974,201200.0
2010-02-19 14:05:00,9.0,9.01,8.98,8.98,174200.0,8.7974,8.8072,8.7779,8.7779,174200.0
2010-02-19 14:10:00,8.98,8.99,8.97,8.97,113000.0,8.7779,8.7877,8.7681,8.7681,113000.0
2010-02-19 14:15:00,8.98,8.98,8.97,8.98,258900.0,8.7779,8.7779,8.7681,8.7779,258900.0
2010-02-19 14:20:00,8.97,8.98,8.97,8.97,75800.0,8.7681,8.7779,8.7681,8.7681,75800.0
2010-02-19 14:25:00,8.97,8.98,8.96,8.97,210000.0,8.7681,8.7779,8.7583,8.7681,210000.0
2010-02-19 14:30:00,8.97,8.97,8.96,8.96,145000.0,8.7681,8.7681,8.7583,8.7583,145000.0
2010-02-19 14:35:00,8.96,8.98,8.96,8.96,284700.0,8.7583,8.7779,8.7583,8.7583,284700.0
2010-02-19 14:40:00,8.96,8.97,8.95,8.95,129000.0,8.7583,8.7681,8.7486,8.7486,129000.0
2010-02-19 14:45:00,8.95,8.96,8.93,8.94,536200.0,8.7486,8.7583,8.729,8.7388,536200.0
2010-02-19 14:50:00,8.93,8.95,8.93,8.95,235300.0,8.729,8.7486,8.729,8.7486,235300.0
2010-02-19 14:55:00,8.94,8.95,8.93,8.94,183600.0,8.7388,8.7486,8.729,8.7388,183600.0
2010-02-19 15:00:00,8.93,8.94,8.91,8.91,197700.0,8.729,8.7388,8.7095,8.7095,197700.0
2010-02-19 15:05:00,8.91,8.92,8.9,8.9,55100.0,8.7095,8.7192,8.6997,8.6997,55100.0
2010-02-19 15:10:00,8.9,8.91,8.86,8.86,365700.0,8.6997,8.7095,8.6606,8.6606,365700.0
2010-02-19 15:15:00,8.86,8.87,8.86,8.86,125900.0,8.6606,8.6704,8.6606,8.6606,125900.0
2010-02-19 15:20:00,8.87,8.89,8.86,8.89,320800.0,8.6704,8.6899,8.6606,8.6899,320800.0
2010-02-19 15:25:00,8.88,8.89,8.88,8.89,116600.0,8.6801,8.6899,8.6801,8.6899,116600.0
2010-02-19 15:30:00,8.88,8.9,8.88,8.9,156900.0,8.6801,8.6997,8.6801,8.6997,156900.0
2010-02-19 15:35:00,8.9,8.91,8.89,8.9,377500.0,8.6997,8.7095,8.6899,8.6997,377500.0
2010-02-19 15:40:00,8.9,8.91,8.89,8.91,411800.0,8.6997,8.7095,8.6899,8.7095,411800.0
2010-02-19 15:45:00,8.91,8.92,8.9,8.91,202600.0,8.7095,8.7192,8.6997,8.7095,202600.0
2010-02-19 15:50:00,8.92,8.92,8.9,8.9,508100.0,8.7192,8.7192,8.6997,8.6997,508100.0
2010-02-19 15:55:00,8.9,8.92,8.89,8.89,1599300.0,8.6997,8.7192,8.6899,8.6899,1599300.0
2010-02-22 09:30:00,9.07,9.09,9.03,9.08,486100.0,8.8659,8.8854,8.8268,8.8756,486100.0
2010-02-22 09:35:00,9.09,9.1,9.03,9.05,680400.0,8.8854,8.8952,8.8268,8.8463,680400.0
2010-02-22 09:40:00,9.05,9.05,8.98,9.0,342100.0,8.8463,8.8463,8.7779,8.7974,342100.0
2010-02-22 09:45:00,9.0,9.07,8.99,9.06,442700.0,8.7974,8.8659,8.7877,8.8561,442700.0
2010-02-22 09:50:00,9.06,9.11,9.05,9.08,648200.0,8.8561,8.905,8.8463,8.8756,648200.0
2010-02-22 09:55:00,9.08,9.09,9.04,9.07,342700.0,8.8756,8.8854,8.8365,8.8659,342700.0
2010-02-22 10:00:00,9.06,9.07,9.02,9.03,257600.0,8.8561,8.8659,8.817,8.8268,257600.0
2010-02-22 10:05:00,9.03,9.05,9.03,9.03,159600.0,8.8268,8.8463,8.8268,8.8268,159600.0
2010-02-22 10:10:00,9.03,9.05,9.02,9.02,278800.0,8.8268,8.8463,8.817,8.817,278800.0
2010-02-22 10:15:00,9.02,9.06,9.02,9.06,239500.0,8.817,8.8561,8.817,8.8561,239500.0
2010-02-22 10:20:00,9.05,9.06,9.05,9.06,204700.0,8.8463,8.8561,8.8463,8.8561,204700.0
2010-02-22 10:25:00,9.05,9.06,9.05,9.06,73600.0,8.8463,8.8561,8.8463,8.8561,73600.0
2010-02-22 10:30:00,9.06,9.06,9.04,9.06,261100.0,8.8561,8.8561,8.8365,8.8561,261100.0
2010-02-22 10:35:00,9.06,9.06,9.04,9.06,166900.0,8.8561,8.8561,8.8365,8.8561,166900.0
2010-02-22 10:40:00,9.06,9.06,9.05,9.06,73800.0,8.8561,8.8561,8.8463,8.8561,73800.0
2010-02-22 10:45:00,9.06,9.06,9.04,9.05,250400.0,8.8561,8.8561,8.8365,8.8463,250400.0
2010-02-22 10:50:00,9.05,9.06,9.02,9.04,332500.0,8.8463,8.8561,8.817,8.8365,332500.0
2010-02-22 10:55:00,9.04,9.05,9.01,9.03,733800.0,8.8365,8.8463,8.8072,8.8268,733800.0
2010-02-22 11:00:00,9.02,9.03,9.02,9.03,80800.0,8.817,8.8268,8.817,8.8268,80800.0
2010-02-22 11:05:00,9.02,9.03,9.0,9.0,266000.0,8.817,8.8268,8.7974,8.7974,266000.0
2010-02-22 11:10:00,9.0,9.01,8.95,8.95,229000.0,8.7974,8.8072,8.7486,8.7486,229000.0
2010-02-22 11:15:00,8.95,8.96,8.94,8.95,218100.0,8.7486,8.7583,8.7388,8.7486,218100.0
2010-02-22 11:20:00,8.94,8.96,8.94,8.96,234800.0,8.7388,8.7583,8.7388,8.7583,234800.0
2010-02-22 11:25:00,8.96,8.98,8.94,8.94,294400.0,8.7583,8.7779,8.7388,8.7388,294400.0
2010-02-22 11:30:00,8.94,8.96,8.93,8.94,366400.0,8.7388,8.7583,8.729,8.7388,366400.0
2010-02-22 11:35:00,8.94,8.94,8.92,8.92,101300.0,8.7388,8.7388,8.7192,8.7192,101300.0
2010-02-22 11:40:00,8.92,8.93,8.91,8.93,120900.0,8.7192,8.729,8.7095,8.729,120900.0
2010-02-22 11:45:00,8.93,8.94,8.91,8.92,212800.0,8.729,8.7388,8.7095,8.7192,212800.0
2010-02-22 11:50:00,8.93,8.93,8.91,8.91,54300.0,8.729,8.729,8.7095,8.7095,54300.0
2010-02-22 11:55:00,8.91,8.92,8.91,8.91,90600.0,8.7095,8.7192,8.7095,8.7095,90600.0
2010-02-22 12:00:00,8.92,8.94,8.91,8.93,204200.0,8.7192,8.7388,8.7095,8.729,204200.0
2010-02-22 12:05:00,8.94,8.99,8.93,8.98,344800.0,8.7388,8.7877,8.729,8.7779,344800.0
2010-02-22 12:10:00,8.98,8.99,8.96,8.96,147700.0,8.7779,8.7877,8.7583,8.7583,147700.0
2010-02-22 12:15:00,8.97,8.97,8.95,8.95,134100.0,8.7681,8.7681,8.7486,8.7486,134100.0
2010-02-22 12:20:00,8.96,8.96,8.95,8.95,32600.0,8.7583,8.7583,8.7486,8.7486,32600.0
2010-02-22 12:25:00,8.95,8.96,8.95,8.96,32500.0,8.7486,8.7583,8.7486,8.7583,32500.0
2010-02-22 12:30:00,8.95,8.96,8.95,8.95,72700.0,8.7486,8.7583,8.7486,8.7486,72700.0
2010-02-22 12:35:00,8.96,8.99,8.95,8.95,350100.0,8.7583,8.7877,8.7486,8.7486,350100.0
2010-02-22 12:40:00,8.95,8.97,8.95,8.96,145100.0,8.7486,8.7681,8.7486,8.7583,145100.0
2010-02-22 12:45:00,8.96,8.97,8.96,8.96,37100.0,8.7583,8.7681,8.7583,8.7583,37100.0
2010-02-22 12:50:00,8.97,8.97,8.94,8.94,236200.0,8.7681,8.7681,8.7388,8.7388,236200.0
2010-02-22 12:55:00,8.94,8.95,8.93,8.95,222900.0,8.7388,8.7486,8.729,8.7486,222900.0
2010-02-22 13:00:00,8.94,8.95,8.93,8.93,142500.0,8.7388,8.7486,8.729,8.729,142500.0
2010-02-22 13:05:00,8.94,8.94,8.93,8.93,25200.0,8.7388,8.7388,8.729,8.729,25200.0
2010-02-22 13:10:00,8.93,8.94,8.91,8.91,76600.0,8.729,8.7388,8.7095,8.7095,76600.0
2010-02-22 13:15:00,8.91,8.95,8.91,8.94,251100.0,8.7095,8.7486,8.7095,8.7388,251100.0
2010-02-22 13:20:00,8.94,8.95,8.92,8.93,130000.0,8.7388,8.7486,8.7192,8.729,130000.0
2010-02-22 13:25:00,8.93,8.94,8.92,8.93,71900.0,8.729,8.7388,8.7192,8.729,71900.0
2010-02-22 13:30:00,8.93,8.94,8.93,8.93,36400.0,8.729,8.7388,8.729,8.729,36400.0
2010-02-22 13:35:00,8.93,8.94,8.92,8.92,66300.0,8.729,8.7388,8.7192,8.7192,66300.0
2010-02-22 13:40:00,8.93,8.94,8.92,8.94,84800.0,8.729,8.7388,8.7192,8.7388,84800.0
2010-02-22 13:45:00,8.94,8.96,8.93,8.96,117600.0,8.7388,8.7583,8.729,8.7583,117600.0
2010-02-22 13:50:00,8.96,8.96,8.95,8.95,27500.0,8.7583,8.7583,8.7486,8.7486,27500.0
2010-02-22 13:55:00,8.95,8.96,8.93,8.93,46800.0,8.7486,8.7583,8.729,8.729,46800.0
2010-02-22 14:00:00,8.93,8.94,8.93,8.93,37300.0,8.729,8.7388,8.729,8.729,37300.0
2010-02-22 14:05:00,8.94,8.94,8.93,8.94,59400.0,8.7388,8.7388,8.729,8.7388,59400.0
2010-02-22 14:10:00,8.93,8.94,8.92,8.93,107000.0,8.729,8.7388,8.7192,8.729,107000.0
2010-02-22 14:15:00,8.93,8.95,8.93,8.94,91800.0,8.729,8.7486,8.729,8.7388,91800.0
2010-02-22 14:20:00,8.94,8.96,8.94,8.95,94300.0,8.7388,8.7583,8.7388,8.7486,94300.0
2010-02-22 14:25:00,8.95,8.96,8.94,8.94,83500.0,8.7486,8.7583,8.7388,8.7388,83500.0
2010-02-22 14:30:00,8.95,8.98,8.94,8.98,216000.0,8.7486,8.7779,8.7388,8.7779,216000.0
2010-02-22 14:35:00,8.97,8.98,8.97,8.98,56400.0,8.7681,8.7779,8.7681,8.7779,56400.0
2010-02-22 14:40:00,8.97,8.98,8.97,8.97,58600.0,8.7681,8.7779,8.7681,8.7681,58600.0
2010-02-22 14:45:00,8.98,8.98,8.97,8.97,54200.0,8.7779,8.7779,8.7681,8.7681,54200.0
2010-02-22 14:50:00,8.97,8.98,8.97,8.98,99200.0,8.7681,8.7779,8.7681,8.7779,99200.0
2010-02-22 14:55:00,8.98,8.98,8.97,8.98,145700.0,8.7779,8.7779,8.7681,8.7779,145700.0
2010-02-22 15:00:00,8.98,8.98,8.96,8.96,117400.0,8.7779,8.7779,8.7583,8.7583,117400.0
2010-02-22 15:05:00,8.96,8.97,8.96,8.96,99800.0,8.7583,8.7681,8.7583,8.7583,99800.0
2010-02-22 15:10:00,8.97,8.97,8.96,8.97,61000.0,8.7681,8.7681,8.7583,8.7681,61000.0
2010-02-22 15:15:00,8.97,8.97,8.96,8.97,112200.0,8.7681,8.7681,8.7583,8.7681,112200.0
2010-02-22 15:20:00,8.97,8.97,8.96,8.96,82100.0,8.7681,8.7681,8.7583,8.7583,82100.0
2010-02-22 15:25:00,8.97,8.98,8.96,8.98,127500.0,8.7681,8.7779,8.7583,8.7779,127500.0
2010-02-22 15:30:00,8.97,8.98,8.95,8.95,146400.0,8.7681,8.7779,8.7486,8.7486,146400.0
2010-02-22 15:35:00,8.95,8.96,8.95,8.95,99100.0,8.7486,8.7583,8.7486,8.7486,99100.0
2010-02-22 15:40:00,8.95,8.96,8.92,8.92,207200.0,8.7486,8.7583,8.7192,8.7192,207200.0
2010-02-22 15:45:00,8.92,8.93,8.92,8.92,136000.0,8.7192,8.729,8.7192,8.7192,136000.0
2010-02-22 15:50:00,8.93,8.94,8.92,8.94,373400.0,8.729,8.7388,8.7192,8.7388,373400.0
2010-02-22 15:55:00,8.94,8.94,8.93,8.94,781300.0,8.7388,8.7388,8.729,8.7388,781300.0
2010-02-23 09:30:00,8.83,8.83,8.66,8.72,1566500.0,8.6313,8.6313,8.4651,8.5237,1566500.0
2010-02-23 09:35:00,8.71,8.73,8.56,8.61,1138100.0,8.514,8.5335,8.3673,8.4162,1138100.0
2010-02-23 09:40:00,8.61,8.71,8.6,8.7,474600.0,8.4162,8.514,8.4064,8.5042,474600.0
2010-02-23 09:45:00,8.7,8.77,8.7,8.74,460300.0,8.5042,8.5726,8.5042,8.5433,460300.0
2010-02-23 09:50:00,8.73,8.78,8.73,8.77,170800.0,8.5335,8.5824,8.5335,8.5726,170800.0
2010-02-23 09:55:00,8.78,8.78,8.7,8.7,386100.0,8.5824,8.5824,8.5042,8.5042,386100.0
2010-02-23 10:00:00,8.7,8.71,8.63,8.64,877600.0,8.5042,8.514,8.4358,8.4455,877600.0
2010-02-23 10:05:00,8.63,8.64,8.6,8.61,597200.0,8.4358,8.4455,8.4064,8.4162,597200.0
2010-02-23 10:10:00,8.62,8.62,8.57,8.58,618800.0,8.426,8.426,8.3771,8.3869,618800.0
2010-02-23 10:15:00,8.58,8.58,8.55,8.58,315800.0,8.3869,8.3869,8.3576,8.3869,315800.0
2010-02-23 10:20:00,8.58,8.6,8.57,8.59,253200.0,8.3869,8.4064,8.3771,8.3967,253200.0
2010-02-23 10:25:00,8.58,8.59,8.56,8.56,363700.0,8.3869,8.3967,8.3673,8.3673,363700.0
2010-02-23 10:30:00,8.56,8.57,8.5,8.51,858000.0,8.3673,8.3771,8.3087,8.3185,858000.0
2010-02-23 10:35:00,8.52,8.54,8.51,8.53,182900.0,8.3282,8.3478,8.3185,8.338,182900.0
2010-02-23 10:40:00,8.53,8.6,8.53,8.59,338800.0,8.338,8.4064,8.338,8.3967,338800.0
2010-02-23 10:45:00,8.6,8.62,8.58,8.59,307900.0,8.4064,8.426,8.3869,8.3967,307900.0
2010-02-23 10:50:00,8.59,8.6,8.59,8.6,99300.0,8.3967,8.4064,8.3967,8.4064,99300.0
2010-02-23 10:55:00,8.6,8.6,8.58,8.59,99600.0,8.4064,8.4064,8.3869,8.3967,99600.0
2010-02-23 11:00:00,8.58,8.59,8.55,8.56,297500.0,8.3869,8.3967,8.3576,8.3673,297500.0
2010-02-23 11:05:00,8.56,8.56,8.53,8.53,154400.0,8.3673,8.3673,8.338,8.338,154400.0
2010-02-23 11:10:00,8.54,8.54,8.51,8.52,293500.0,8.3478,8.3478,8.3185,8.3282,293500.0
2010-02-23 11:15:00,8.52,8.52,8.5,8.5,589500.0,8.3282,8.3282,8.3087,8.3087,589500.0
2010-02-23 11:20:00,8.51,8.52,8.5,8.52,303400.0,8.3185,8.3282,8.3087,8.3282,303400.0
2010-02-23 11:25:00,8.52,8.52,8.51,8.52,46500.0,8.3282,8.3282,8.3185,8.3282,46500.0
2010-02-23 11:30:00,8.51,8.52,8.51,8.51,131200.0,8.3185,8.3282,8.3185,8.3185,131200.0
2010-02-23 11:35:00,8.51,8.54,8.51,8.51,388200.0,8.3185,8.3478,8.3185,8.3185,388200.0
2010-02-23 11:40:00,8.52,8.52,8.51,8.51,168700.0,8.3282,8.3282,8.3185,8.3185,168700.0
2010-02-23 11:45:00,8.51,8.52,8.5,8.51,195400.0,8.3185,8.3282,8.3087,8.3185,195400.0
2010-02-23 11:50:00,8.52,8.52,8.5,8.51,158000.0,8.3282,8.3282,8.3087,8.3185,158000.0
2010-02-23 11:55:00,8.52,8.52,8.5,8.51,230500.0,8.3282,8.3282,8.3087,8.3185,230500.0
2010-02-23 12:00:00,8.51,8.52,8.46,8.48,695900.0,8.3185,8.3282,8.2696,8.2891,695900.0
2010-02-23 12:05:00,8.48,8.48,8.43,8.44,672100.0,8.2891,8.2891,8.2403,8.25,672100.0
2010-02-23 12:10:00,8.45,8.47,8.43,8.46,656200.0,8.2598,8.2794,8.2403,8.2696,656200.0
2010-02-23 12:15:00,8.46,8.48,8.44,8.47,393200.0,8.2696,8.2891,8.25,8.2794,393200.0
2010-02-23 12:20:00,8.47,8.47,8.43,8.45,436300.0,8.2794,8.2794,8.2403,8.2598,436300.0
2010-02-23 12:25:00,8.44,8.45,8.42,8.43,177800.0,8.25,8.2598,8.2305,8.2403,177800.0
2010-02-23 12:30:00,8.43,8.44,8.43,8.43,35500.0,8.2403,8.25,8.2403,8.2403,35500.0
2010-02-23 12:35:00,8.44,8.48,8.43,8.47,105500.0,8.25,8.2891,8.2403,8.2794,105500.0
2010-02-23 12:40:00,8.48,8.48,8.44,8.45,400700.0,8.2891,8.2891,8.25,8.2598,400700.0
2010-02-23 12:45:00,8.44,8.47,8.44,8.46,106200.0,8.25,8.2794,8.25,8.2696,106200.0
2010-02-23 12:50:00,8.47,8.51,8.46,8.5,358900.0,8.2794,8.3185,8.2696,8.3087,358900.0
2010-02-23 12:55:00,8.5,8.5,8.49,8.49,35000.0,8.3087,8.3087,8.2989,8.2989,35000.0
2010-02-23 13:00:00,8.49,8.52,8.49,8.52,195900.0,8.2989,8.3282,8.2989,8.3282,195900.0
2010-02-23 13:05:00,8.52,8.52,8.51,8.51,52700.0,8.3282,8.3282,8.3185,8.3185,52700.0
2010-02-23 13:10:00,8.52,8.52,8.51,8.52,94400.0,8.3282,8.3282,8.3185,8.3282,94400.0
2010-02-23 13:15:00,8.52,8.55,8.51,8.55,306300.0,8.3282,8.3576,8.3185,8.3576,306300.0
2010-02-23 13:20:00,8.55,8.59,8.54,8.59,249300.0,8.3576,8.3967,8.3478,8.3967,249300.0
2010-02-23 13:25:00,8.59,8.61,8.57,8.59,569700.0,8.3967,8.4162,8.3771,8.3967,569700.0
2010-02-23 13:30:00,8.59,8.62,8.59,8.59,420600.0,8.3967,8.426,8.3967,8.3967,420600.0
2010-02-23 13:35:00,8.59,8.6,8.59,8.59,100400.0,8.3967,8.4064,8.3967,8.3967,100400.0
2010-02-23 13:40:00,8.59,8.61,8.59,8.6,722900.0,8.3967,8.4162,8.3967,8.4064,722900.0
2010-02-23 13:45:00,8.6,8.61,8.59,8.6,207700.0,8.4064,8.4162,8.3967,8.4064,207700.0
2010-02-23 13:50:00,8.61,8.61,8.6,8.6,70800.0,8.4162,8.4162,8.4064,8.4064,70800.0
2010-02-23 13:55:00,8.6,8.61,8.54,8.57,565800.0,8.4064,8.4162,8.3478,8.3771,565800.0
2010-02-23 14:00:00,8.57,8.59,8.56,8.59,253000.0,8.3771,8.3967,8.3673,8.3967,253000.0
2010-02-23 14:05:00,8.59,8.59,8.57,8.57,91100.0,8.3967,8.3967,8.3771,8.3771,91100.0
2010-02-23 14:10:00,8.58,8.61,8.57,8.6,215600.0,8.3869,8.4162,8.3771,8.4064,215600.0
2010-02-23 14:15:00,8.61,8.61,8.59,8.6,72700.0,8.4162,8.4162,8.3967,8.4064,72700.0
2010-02-23 14:20:00,8.6,8.6,8.57,8.59,152200.0,8.4064,8.4064,8.3771,8.3967,152200.0
2010-02-23 14:25:00,8.58,8.59,8.56,8.56,118400.0,8.3869,8.3967,8.3673,8.3673,118400.0
2010-02-23 14:30:00,8.57,8.62,8.56,8.61,672700.0,8.3771,8.426,8.3673,8.4162,672700.0
2010-02-23 14:35:00,8.62,8.67,8.61,8.65,468600.0,8.426,8.4749,8.4162,8.4553,468600.0
2010-02-23 14:40:00,8.65,8.66,8.63,8.65,87800.0,8.4553,8.4651,8.4358,8.4553,87800.0
2010-02-23 14:45:00,8.65,8.65,8.62,8.63,84600.0,8.4553,8.4553,8.426,8.4358,84600.0
2010-02-23 14:50:00,8.63,8.71,8.63,8.69,811500.0,8.4358,8.514,8.4358,8.4944,811500.0
2010-02-23 14:55:00,8.69,8.73,8.68,8.69,558000.0,8.4944,8.5335,8.4846,8.4944,558000.0
2010-02-23 15:00:00,8.7,8.71,8.69,8.69,410900.0,8.5042,8.514,8.4944,8.4944,410900.0
2010-02-23 15:05:00,8.69,8.69,8.68,8.68,71700.0,8.4944,8.4944,8.4846,8.4846,71700.0
2010-02-23 15:10:00,8.68,8.69,8.65,8.69,277900.0,8.4846,8.4944,8.4553,8.4944,277900.0
2010-02-23 15:15:00,8.69,8.7,8.67,8.69,408100.0,8.4944,8.5042,8.4749,8.4944,408100.0
2010-02-23 15:20:00,8.7,8.7,8.69,8.69,137100.0,8.5042,8.5042,8.4944,8.4944,137100.0
2010-02-23 15:25:00,8.7,8.7,8.69,8.69,142800.0,8.5042,8.5042,8.4944,8.4944,142800.0
2010-02-23 15:30:00,8.7,8.7,8.66,8.66,453900.0,8.5042,8.5042,8.4651,8.4651,453900.0
2010-02-23 15:35:00,8.67,8.67,8.65,8.66,226400.0,8.4749,8.4749,8.4553,8.4651,226400.0
2010-02-23 15:40:00,8.66,8.67,8.64,8.64,211900.0,8.4651,8.4749,8.4455,8.4455,211900.0
2010-02-23 15:45:00,8.64,8.66,8.63,8.63,364700.0,8.4455,8.4651,8.4358,8.4358,364700.0
2010-02-23 15:50:00,8.63,8.64,8.61,8.61,516900.0,8.4358,8.4455,8.4162,8.4162,516900.0
2010-02-23 15:55:00,8.62,8.62,8.61,8.61,550900.0,8.426,8.426,8.4162,8.4162,550900.0
2010-02-24 09:30:00,8.68,8.8,8.64,8.73,566200.0,8.4846,8.6019,8.4455,8.5335,566200.0
2010-02-24 09:35:00,8.73,8.79,8.73,8.74,236300.0,8.5335,8.5922,8.5335,8.5433,236300.0
2010-02-24 09:40:00,8.74,8.76,8.7,8.7,220400.0,8.5433,8.5628,8.5042,8.5042,220400.0
2010-02-24 09:45:00,8.7,8.78,8.7,8.77,315100.0,8.5042,8.5824,8.5042,8.5726,315100.0
2010-02-24 09:50:00,8.77,8.78,8.77,8.78,109800.0,8.5726,8.5824,8.5726,8.5824,109800.0
2010-02-24 09:55:00,8.77,8.84,8.77,8.82,616300.0,8.5726,8.641,8.5726,8.6215,616300.0
2010-02-24 10:00:00,8.82,8.82,8.78,8.8,1161900.0,8.6215,8.6215,8.5824,8.6019,1161900.0
2010-02-24 10:05:00,8.79,8.83,8.79,8.81,761100.0,8.5922,8.6313,8.5922,8.6117,761100.0
2010-02-24 10:10:00,8.82,8.82,8.78,8.79,465000.0,8.6215,8.6215,8.5824,8.5922,465000.0
2010-02-24 10:15:00,8.8,8.8,8.74,8.75,221500.0,8.6019,8.6019,8.5433,8.5531,221500.0
2010-02-24 10:20:00,8.76,8.76,8.71,8.75,270600.0,8.5628,8.5628,8.514,8.5531,270600.0
2010-02-24 10:25:00,8.74,8.77,8.7,8.7,358200.0,8.5433,8.5726,8.5042,8.5042,358200.0
2010-02-24 10:30:00,8.7,8.75,8.69,8.73,649300.0,8.5042,8.5531,8.4944,8.5335,649300.0
2010-02-24 10:35:00,8.72,8.8,8.72,8.8,390900.0,8.5237,8.6019,8.5237,8.6019,390900.0
2010-02-24 10:40:00,8.8,8.82,8.78,8.81,1376600.0,8.6019,8.6215,8.5824,8.6117,1376600.0
2010-02-24 10:45:00,8.82,8.89,8.82,8.87,422500.0,8.6215,8.6899,8.6215,8.6704,422500.0
2010-02-24 10:50:00,8.87,8.88,8.85,8.86,435400.0,8.6704,8.6801,8.6508,8.6606,435400.0
2010-02-24 10:55:00,8.86,8.88,8.86,8.86,260200.0,8.6606,8.6801,8.6606,8.6606,260200.0
2010-02-24 11:00:00,8.87,8.9,8.85,8.89,397700.0,8.6704,8.6997,8.6508,8.6899,397700.0
2010-02-24 11:05:00,8.9,8.93,8.89,8.93,392600.0,8.6997,8.729,8.6899,8.729,392600.0
2010-02-24 11:10:00,8.93,9.02,8.91,9.01,1611200.0,8.729,8.817,8.7095,8.8072,1611200.0
2010-02-24 11:15:00,9.01,9.01,8.98,9.01,729400.0,8.8072,8.8072,8.7779,8.8072,729400.0
2010-02-24 11:20:00,9.01,9.01,8.99,9.0,386700.0,8.8072,8.8072,8.7877,8.7974,386700.0
2010-02-24 11:25:00,9.0,9.01,8.95,8.98,480700.0,8.7974,8.8072,8.7486,8.7779,480700.0
2010-02-24 11:30:00,8.97,9.03,8.97,9.03,395800.0,8.7681,8.8268,8.7681,8.8268,395800.0
2010-02-24 11:35:00,9.03,9.05,9.02,9.05,929900.0,8.8268,8.8463,8.817,8.8463,929900.0
2010-02-24 11:40:00,9.05,9.07,9.05,9.06,524500.0,8.8463,8.8659,8.8463,8.8561,524500.0
2010-02-24 11:45:00,9.06,9.07,9.04,9.04,240000.0,8.8561,8.8659,8.8365,8.8365,240000.0
2010-02-24 11:50:00,9.04,9.05,9.03,9.05,137900.0,8.8365,8.8463,8.8268,8.8463,137900.0
2010-02-24 11:55:00,9.05,9.08,9.04,9.07,306600.0,8.8463,8.8756,8.8365,8.8659,306600.0
2010-02-24 12:00:00,9.07,9.1,9.07,9.09,371100.0,8.8659,8.8952,8.8659,8.8854,371100.0
2010-02-24 12:05:00,9.08,9.09,9.05,9.05,252400.0,8.8756,8.8854,8.8463,8.8463,252400.0
2010-02-24 12:10:00,9.05,9.07,9.05,9.07,339100.0,8.8463,8.8659,8.8463,8.8659,339100.0
2010-02-24 12:15:00,9.07,9.1,9.07,9.1,260400.0,8.8659,8.8952,8.8659,8.8952,260400.0
2010-02-24 12:20:00,9.09,9.11,9.09,9.1,484500.0,8.8854,8.905,8.8854,8.8952,484500.0
2010-02-24 12:25:00,9.1,9.14,9.1,9.12,491300.0,8.8952,8.9343,8.8952,8.9147,491300.0
2010-02-24 12:30:00,9.11,9.13,9.11,9.13,179300.0,8.905,8.9245,8.905,8.9245,179300.0
2010-02-24 12:35:00,9.13,9.13,9.11,9.12,309300.0,8.9245,8.9245,8.905,8.9147,309300.0
2010-02-24 12:40:00,9.11,9.14,9.1,9.14,299100.0,8.905,8.9343,8.8952,8.9343,299100.0
2010-02-24 12:45:00,9.14,9.19,9.13,9.18,837900.0,8.9343,8.9832,8.9245,8.9734,837900.0
2010-02-24 12:50:00,9.17,9.19,9.16,9.17,502500.0,8.9636,8.9832,8.9538,8.9636,502500.0
2010-02-24 12:55:00,9.18,9.18,9.13,9.14,782700.0,8.9734,8.9734,8.9245,8.9343,782700.0
2010-02-24 13:00:00,9.14,9.15,9.12,9.14,603300.0,8.9343,8.9441,8.9147,8.9343,603300.0
2010-02-24 13:05:00,9.14,9.15,9.11,9.11,284500.0,8.9343,8.9441,8.905,8.905,284500.0
2010-02-24 13:10:00,9.11,9.13,9.11,9.13,171900.0,8.905,8.9245,8.905,8.9245,171900.0
2010-02-24 13:15:00,9.12,9.16,9.12,9.15,259900.0,8.9147,8.9538,8.9147,8.9441,259900.0
2010-02-24 13:20:00,9.15,9.18,9.14,9.18,567900.0,8.9441,8.9734,8.9343,8.9734,567900.0
2010-02-24 13:25:00,9.18,9.2,9.18,9.19,456300.0,8.9734,8.9929,8.9734,8.9832,456300.0
2010-02-24 13:30:00,9.2,9.21,9.19,9.21,412700.0,8.9929,9.0027,8.9832,9.0027,412700.0
2010-02-24 13:35:00,9.21,9.22,9.2,9.21,714300.0,9.0027,9.0125,8.9929,9.0027,714300.0
2010-02-24 13:40:00,9.22,9.22,9.18,9.19,1031100.0,9.0125,9.0125,8.9734,8.9832,1031100.0
2010-02-24 13:45:00,9.18,9.19,9.16,9.16,179100.0,8.9734,8.9832,8.9538,8.9538,179100.0
2010-02-24 13:50:00,9.16,9.17,9.16,9.16,66600.0,8.9538,8.9636,8.9538,8.9538,66600.0
2010-02-24 13:55:00,9.16,9.23,9.16,9.2,574100.0,8.9538,9.0223,8.9538,8.9929,574100.0
2010-02-24 14:00:00,9.2,9.21,9.17,9.18,152200.0,8.9929,9.0027,8.9636,8.9734,152200.0
2010-02-24 14:05:00,9.18,9.18,9.14,9.15,203300.0,8.9734,8.9734,8.9343,8.9441,203300.0
2010-02-24 14:10:00,9.14,9.15,9.13,9.13,194700.0,8.9343,8.9441,8.9245,8.9245,194700.0
2010-02-24 14:15:00,9.13,9.14,9.13,9.14,34700.0,8.9245,8.9343,8.9245,8.9343,34700.0
2010-02-24 14:20:00,9.13,9.14,9.1,9.1,182800.0,8.9245,8.9343,8.8952,8.8952,182800.0
2010-02-24 14:25:00,9.11,9.11,9.08,9.09,207800.0,8.905,8.905,8.8756,8.8854,207800.0
2010-02-24 14:30:00,9.09,9.09,9.06,9.07,246600.0,8.8854,8.8854,8.8561,8.8659,246600.0
2010-02-24 14:35:00,9.07,9.08,9.06,9.07,216600.0,8.8659,8.8756,8.8561,8.8659,216600.0
2010-02-24 14:40:00,9.07,9.1,9.06,9.1,314900.0,8.8659,8.8952,8.8561,8.8952,314900.0
2010-02-24 14:45:00,9.1,9.13,9.1,9.1,365300.0,8.8952,8.9245,8.8952,8.8952,365300.0
2010-02-24 14:50:00,9.1,9.1,9.08,9.09,71800.0,8.8952,8.8952,8.8756,8.8854,71800.0
2010-02-24 14:55:00,9.08,9.09,9.08,9.08,87900.0,8.8756,8.8854,8.8756,8.8756,87900.0
2010-02-24 15:00:00,9.09,9.09,9.08,9.09,223300.0,8.8854,8.8854,8.8756,8.8854,223300.0
2010-02-24 15:05:00,9.09,9.09,9.08,9.08,203800.0,8.8854,8.8854,8.8756,8.8756,203800.0
2010-02-24 15:10:00,9.08,9.09,9.07,9.07,269400.0,8.8756,8.8854,8.8659,8.8659,269400.0
2010-02-24 15:15:00,9.07,9.08,9.07,9.07,98200.0,8.8659,8.8756,8.8659,8.8659,98200.0
2010-02-24 15:20:00,9.07,9.08,9.07,9.07,137400.0,8.8659,8.8756,8.8659,8.8659,137400.0
2010-02-24 15:25:00,9.07,9.07,9.04,9.05,253800.0,8.8659,8.8659,8.8365,8.8463,253800.0
2010-02-24 15:30:00,9.05,9.05,9.03,9.04,382400.0,8.8463,8.8463,8.8268,8.8365,382400.0
2010-02-24 15:35:00,9.04,9.07,9.03,9.07,691800.0,8.8365,8.8659,8.8268,8.8659,691800.0
2010-02-24 15:40:00,9.07,9.07,9.06,9.07,203400.0,8.8659,8.8659,8.8561,8.8659,203400.0
2010-02-24 15:45:00,9.06,9.08,9.06,9.08,406600.0,8.8561,8.8756,8.8561,8.8756,406600.0
2010-02-24 15:50:00,9.08,9.09,9.07,9.09,284700.0,8.8756,8.8854,8.8659,8.8854,284700.0
2010-02-24 15:55:00,9.09,9.13,9.07,9.08,1541700.0,8.8854,8.9245,8.8659,8.8756,1541700.0
2010-02-25 09:30:00,8.9,8.9,8.72,8.85,874100.0,8.6997,8.6997,8.5237,8.6508,874100.0
2010-02-25 09:35:00,8.85,8.88,8.82,8.83,468800.0,8.6508,8.6801,8.6215,8.6313,468800.0
2010-02-25 09:40:00,8.83,8.85,8.76,8.76,336700.0,8.6313,8.6508,8.5628,8.5628,336700.0
2010-02-25 09:45:00,8.76,8.79,8.74,8.78,229100.0,8.5628,8.5922,8.5433,8.5824,229100.0
2010-02-25 09:50:00,8.78,8.88,8.78,8.88,408400.0,8.5824,8.6801,8.5824,8.6801,408400.0
2010-02-25 09:55:00,8.88,8.91,8.86,8.9,306300.0,8.6801,8.7095,8.6606,8.6997,306300.0
2010-02-25 10:00:00,8.9,8.9,8.88,8.88,246200.0,8.6997,8.6997,8.6801,8.6801,246200.0
2010-02-25 10:05:00,8.88,8.89,8.81,8.82,273500.0,8.6801,8.6899,8.6117,8.6215,273500.0
2010-02-25 10:10:00,8.82,8.83,8.81,8.82,210000.0,8.6215,8.6313,8.6117,8.6215,210000.0
2010-02-25 10:15:00,8.82,8.83,8.81,8.83,348500.0,8.6215,8.6313,8.6117,8.6313,348500.0
2010-02-25 10:20:00,8.83,8.84,8.81,8.84,293700.0,8.6313,8.641,8.6117,8.641,293700.0
2010-02-25 10:25:00,8.84,8.86,8.83,8.86,127800.0,8.641,8.6606,8.6313,8.6606,127800.0
2010-02-25 10:30:00,8.86,8.86,8.84,8.85,242500.0,8.6606,8.6606,8.641,8.6508,242500.0
2010-02-25 10:35:00,8.85,8.86,8.84,8.86,320600.0,8.6508,8.6606,8.641,8.6606,320600.0
2010-02-25 10:40:00,8.86,8.88,8.85,8.86,182800.0,8.6606,8.6801,8.6508,8.6606,182800.0
2010-02-25 10:45:00,8.86,8.87,8.84,8.84,269300.0,8.6606,8.6704,8.641,8.641,269300.0
2010-02-25 10:50:00,8.84,8.86,8.84,8.85,153500.0,8.641,8.6606,8.641,8.6508,153500.0
2010-02-25 10:55:00,8.86,8.89,8.85,8.86,315100.0,8.6606,8.6899,8.6508,8.6606,315100.0
2010-02-25 11:00:00,8.86,8.87,8.84,8.84,315000.0,8.6606,8.6704,8.641,8.641,315000.0
2010-02-25 11:05:00,8.84,8.86,8.83,8.86,426300.0,8.641,8.6606,8.6313,8.6606,426300.0
2010-02-25 11:10:00,8.85,8.87,8.85,8.85,246300.0,8.6508,8.6704,8.6508,8.6508,246300.0
2010-02-25 11:15:00,8.85,8.86,8.84,8.85,89200.0,8.6508,8.6606,8.641,8.6508,89200.0
2010-02-25 11:20:00,8.84,8.9,8.84,8.84,553800.0,8.641,8.6997,8.641,8.641,553800.0
2010-02-25 11:25:00,8.85,8.85,8.84,8.84,73300.0,8.6508,8.6508,8.641,8.641,73300.0
2010-02-25 11:30:00,8.84,8.85,8.82,8.83,529200.0,8.641,8.6508,8.6215,8.6313,529200.0
2010-02-25 11:35:00,8.84,8.84,8.82,8.84,228700.0,8.641,8.641,8.6215,8.641,228700.0
2010-02-25 11:40:00,8.84,8.86,8.83,8.85,147100.0,8.641,8.6606,8.6313,8.6508,147100.0
2010-02-25 11:45:00,8.86,8.86,8.84,8.84,224600.0,8.6606,8.6606,8.641,8.641,224600.0
2010-02-25 11:50:00,8.85,8.85,8.83,8.84,236500.0,8.6508,8.6508,8.6313,8.641,236500.0
2010-02-25 11:55:00,8.84,8.85,8.84,8.84,152300.0,8.641,8.6508,8.641,8.641,152300.0
2010-02-25 12:00:00,8.84,8.85,8.84,8.84,65200.0,8.641,8.6508,8.641,8.641,65200.0
2010-02-25 12:05:00,8.85,8.86,8.84,8.86,107900.0,8.6508,8.6606,8.641,8.6606,107900.0
2010-02-25 12:10:00,8.85,8.86,8.85,8.85,95500.0,8.6508,8.6606,8.6508,8.6508,95500.0
2010-02-25 12:15:00,8.85,8.85,8.84,8.85,79800.0,8.6508,8.6508,8.641,8.6508,79800.0
2010-02-25 12:20:00,8.84,8.86,8.84,8.85,180200.0,8.641,8.6606,8.641,8.6508,180200.0
2010-02-25 12:25:00,8.86,8.86,8.85,8.86,67200.0,8.6606,8.6606,8.6508,8.6606,67200.0
2010-02-25 12:30:00,8.85,8.86,8.84,8.84,68900.0,8.6508,8.6606,8.641,8.641,68900.0
2010-02-25 12:35:00,8.85,8.86,8.84,8.86,165200.0,8.6508,8.6606,8.641,8.6606,165200.0
2010-02-25 12:40:00,8.85,8.88,8.85,8.88,476200.0,8.6508,8.6801,8.6508,8.6801,476200.0
2010-02-25 12:45:00,8.88,8.88,8.86,8.88,109300.0,8.6801,8.6801,8.6606,8.6801,109300.0
2010-02-25 12:50:00,8.88,8.9,8.87,8.9,95400.0,8.6801,8.6997,8.6704,8.6997,95400.0
2010-02-25 12:55:00,8.9,8.9,8.89,8.9,48100.0,8.6997,8.6997,8.6899,8.6997,48100.0
2010-02-25 13:00:00,8.89,8.9,8.89,8.89,129200.0,8.6899,8.6997,8.6899,8.6899,129200.0
2010-02-25 13:05:00,8.9,8.9,8.88,8.89,164300.0,8.6997,8.6997,8.6801,8.6899,164300.0
2010-02-25 13:10:00,8.88,8.89,8.88,8.89,61100.0,8.6801,8.6899,8.6801,8.6899,61100.0
2010-02-25 13:15:00,8.89,8.9,8.88,8.9,165600.0,8.6899,8.6997,8.6801,8.6997,165600.0
2010-02-25 13:20:00,8.89,8.94,8.89,8.92,314400.0,8.6899,8.7388,8.6899,8.7192,314400.0
2010-02-25 13:25:00,8.91,8.92,8.91,8.91,52000.0,8.7095,8.7192,8.7095,8.7095,52000.0
2010-02-25 13:30:00,8.92,8.92,8.91,8.92,30400.0,8.7192,8.7192,8.7095,8.7192,30400.0
2010-02-25 13:35:00,8.91,8.92,8.89,8.91,366200.0,8.7095,8.7192,8.6899,8.7095,366200.0
2010-02-25 13:40:00,8.91,8.92,8.89,8.9,100900.0,8.7095,8.7192,8.6899,8.6997,100900.0
2010-02-25 13:45:00,8.89,8.93,8.89,8.93,189300.0,8.6899,8.729,8.6899,8.729,189300.0
2010-02-25 13:50:00,8.93,8.94,8.92,8.94,106800.0,8.729,8.7388,8.7192,8.7388,106800.0
2010-02-25 13:55:00,8.94,8.98,8.93,8.98,231500.0,8.7388,8.7779,8.729,8.7779,231500.0
2010-02-25 14:00:00,8.98,9.01,8.86,8.96,981100.0,8.7779,8.8072,8.6606,8.7583,981100.0
2010-02-25 14:05:00,8.98,9.01,8.96,8.99,444800.0,8.7779,8.8072,8.7583,8.7877,444800.0
2010-02-25 14:10:00,9.0,9.0,8.97,8.98,85700.0,8.7974,8.7974,8.7681,8.7779,85700.0
2010-02-25 14:15:00,8.98,8.99,8.97,8.97,238800.0,8.7779,8.7877,8.7681,8.7681,238800.0
2010-02-25 14:20:00,8.98,9.03,8.97,9.03,436600.0,8.7779,8.8268,8.7681,8.8268,436600.0
2010-02-25 14:25:00,9.02,9.03,9.0,9.0,97200.0,8.817,8.8268,8.7974,8.7974,97200.0
2010-02-25 14:30:00,9.0,9.01,9.0,9.0,65500.0,8.7974,8.8072,8.7974,8.7974,65500.0
2010-02-25 14:35:00,9.0,9.01,8.98,8.98,115600.0,8.7974,8.8072,8.7779,8.7779,115600.0
2010-02-25 14:40:00,8.98,9.0,8.97,9.0,245100.0,8.7779,8.7974,8.7681,8.7974,245100.0
2010-02-25 14:45:00,8.99,9.0,8.98,8.98,227500.0,8.7877,8.7974,8.7779,8.7779,227500.0
2010-02-25 14:50:00,8.98,8.99,8.98,8.98,50900.0,8.7779,8.7877,8.7779,8.7779,50900.0
2010-02-25 14:55:00,8.98,9.01,8.98,9.0,347900.0,8.7779,8.8072,8.7779,8.7974,347900.0
2010-02-25 15:00:00,9.0,9.0,8.98,8.99,143500.0,8.7974,8.7974,8.7779,8.7877,143500.0
2010-02-25 15:05:00,8.99,9.02,8.98,9.02,378300.0,8.7877,8.817,8.7779,8.817,378300.0
2010-02-25 15:10:00,9.02,9.05,9.02,9.04,368500.0,8.817,8.8463,8.817,8.8365,368500.0
2010-02-25 15:15:00,9.05,9.05,9.02,9.02,246500.0,8.8463,8.8463,8.817,8.817,246500.0
2010-02-25 15:20:00,9.02,9.04,9.01,9.03,234400.0,8.817,8.8365,8.8072,8.8268,234400.0
2010-02-25 15:25:00,9.03,9.04,9.03,9.03,100400.0,8.8268,8.8365,8.8268,8.8268,100400.0
2010-02-25 15:30:00,9.03,9.04,9.03,9.03,149600.0,8.8268,8.8365,8.8268,8.8268,149600.0
2010-02-25 15:35:00,9.03,9.05,9.03,9.05,201800.0,8.8268,8.8463,8.8268,8.8463,201800.0
2010-02-25 15:40:00,9.05,9.06,9.04,9.05,259900.0,8.8463,8.8561,8.8365,8.8463,259900.0
2010-02-25 15:45:00,9.06,9.09,9.05,9.09,369100.0,8.8561,8.8854,8.8463,8.8854,369100.0
2010-02-25 15:50:00,9.09,9.09,9.06,9.06,531300.0,8.8854,8.8854,8.8561,8.8561,531300.0
2010-02-25 15:55:00,9.07,9.09,9.06,9.08,1072800.0,8.8659,8.8854,8.8561,8.8756,1072800.0
2010-02-26 09:30:00,9.09,9.13,9.06,9.12,571600.0,8.8854,8.9245,8.8561,8.9147,571600.0
2010-02-26 09:35:00,9.12,9.15,8.96,8.97,854900.0,8.9147,8.9441,8.7583,8.7681,854900.0
2010-02-26 09:40:00,8.96,9.0,8.95,9.0,524200.0,8.7583,8.7974,8.7486,8.7974,524200.0
2010-02-26 09:45:00,9.0,9.03,8.99,9.03,283500.0,8.7974,8.8268,8.7877,8.8268,283500.0
2010-02-26 09:50:00,9.02,9.03,8.95,8.95,298000.0,8.817,8.8268,8.7486,8.7486,298000.0
2010-02-26 09:55:00,8.96,8.96,8.9,8.9,393100.0,8.7583,8.7583,8.6997,8.6997,393100.0
2010-02-26 10:00:00,8.9,8.92,8.87,8.92,425300.0,8.6997,8.7192,8.6704,8.7192,425300.0
2010-02-26 10:05:00,8.92,8.95,8.89,8.94,573000.0,8.7192,8.7486,8.6899,8.7388,573000.0
2010-02-26 10:10:00,8.94,8.96,8.93,8.96,293300.0,8.7388,8.7583,8.729,8.7583,293300.0
2010-02-26 10:15:00,8.96,9.03,8.95,9.02,386300.0,8.7583,8.8268,8.7486,8.817,386300.0
2010-02-26 10:20:00,9.02,9.03,9.0,9.0,365600.0,8.817,8.8268,8.7974,8.7974,365600.0
2010-02-26 10:25:00,8.99,9.0,8.95,8.98,457000.0,8.7877,8.7974,8.7486,8.7779,457000.0
2010-02-26 10:30:00,8.98,9.02,8.97,8.98,492900.0,8.7779,8.817,8.7681,8.7779,492900.0
2010-02-26 10:35:00,8.98,9.07,8.98,9.07,396800.0,8.7779,8.8659,8.7779,8.8659,396800.0
2010-02-26 10:40:00,9.06,9.07,9.05,9.06,204800.0,8.8561,8.8659,8.8463,8.8561,204800.0
2010-02-26 10:45:00,9.05,9.06,8.98,8.98,418700.0,8.8463,8.8561,8.7779,8.7779,418700.0
2010-02-26 10:50:00,8.98,9.0,8.97,8.99,320500.0,8.7779,8.7974,8.7681,8.7877,320500.0
2010-02-26 10:55:00,8.98,9.0,8.98,9.0,260400.0,8.7779,8.7974,8.7779,8.7974,260400.0
2010-02-26 11:00:00,8.99,8.99,8.92,8.93,465400.0,8.7877,8.7877,8.7192,8.729,465400.0
2010-02-26 11:05:00,8.93,8.95,8.93,8.95,515800.0,8.729,8.7486,8.729,8.7486,515800.0
2010-02-26 11:10:00,8.94,8.97,8.94,8.97,169300.0,8.7388,8.7681,8.7388,8.7681,169300.0
2010-02-26 11:15:00,8.96,8.98,8.96,8.98,151800.0,8.7583,8.7779,8.7583,8.7779,151800.0
2010-02-26 11:20:00,8.98,8.98,8.95,8.96,468100.0,8.7779,8.7779,8.7486,8.7583,468100.0
2010-02-26 11:25:00,8.95,8.99,8.95,8.99,661000.0,8.7486,8.7877,8.7486,8.7877,661000.0
2010-02-26 11:30:00,8.98,9.0,8.98,9.0,143800.0,8.7779,8.7974,8.7779,8.7974,143800.0
2010-02-26 11:35:00,8.99,9.0,8.98,8.99,97500.0,8.7877,8.7974,8.7779,8.7877,97500.0
2010-02-26 11:40:00,8.99,8.99,8.97,8.97,97500.0,8.7877,8.7877,8.7681,8.7681,97500.0
2010-02-26 11:45:00,8.97,8.98,8.96,8.96,136000.0,8.7681,8.7779,8.7583,8.7583,136000.0
2010-02-26 11:50:00,8.96,8.98,8.96,8.97,161300.0,8.7583,8.7779,8.7583,8.7681,161300.0
2010-02-26 11:55:00,8.98,8.98,8.96,8.96,137000.0,8.7779,8.7779,8.7583,8.7583,137000.0
2010-02-26 12:00:00,8.96,8.98,8.96,8.97,102300.0,8.7583,8.7779,8.7583,8.7681,102300.0
2010-02-26 12:05:00,8.97,8.97,8.96,8.97,35400.0,8.7681,8.7681,8.7583,8.7681,35400.0
2010-02-26 12:10:00,8.97,8.97,8.95,8.96,307100.0,8.7681,8.7681,8.7486,8.7583,307100.0
2010-02-26 12:15:00,8.97,8.97,8.95,8.97,107200.0,8.7681,8.7681,8.7486,8.7681,107200.0
2010-02-26 12:20:00,8.97,8.97,8.95,8.97,97800.0,8.7681,8.7681,8.7486,8.7681,97800.0
2010-02-26 12:25:00,8.97,8.98,8.96,8.97,139500.0,8.7681,8.7779,8.7583,8.7681,139500.0
2010-02-26 12:30:00,8.98,8.98,8.97,8.98,18400.0,8.7779,8.7779,8.7681,8.7779,18400.0
2010-02-26 12:35:00,8.97,8.98,8.95,8.97,230000.0,8.7681,8.7779,8.7486,8.7681,230000.0
2010-02-26 12:40:00,8.98,8.99,8.97,8.99,93300.0,8.7779,8.7877,8.7681,8.7877,93300.0
2010-02-26 12:45:00,8.99,9.01,8.98,9.01,103600.0,8.7877,8.8072,8.7779,8.8072,103600.0
2010-02-26 12:50:00,9.0,9.01,8.96,8.97,117500.0,8.7974,8.8072,8.7583,8.7681,117500.0
2010-02-26 12:55:00,8.97,8.98,8.97,8.98,42300.0,8.7681,8.7779,8.7681,8.7779,42300.0
2010-02-26 13:00:00,8.97,8.99,8.97,8.97,106300.0,8.7681,8.7877,8.7681,8.7681,106300.0
2010-02-26 13:05:00,8.97,8.98,8.97,8.98,17500.0,8.7681,8.7779,8.7681,8.7779,17500.0
2010-02-26 13:10:00,8.98,8.98,8.97,8.97,36900.0,8.7779,8.7779,8.7681,8.7681,36900.0
2010-02-26 13:15:00,8.98,8.98,8.97,8.98,34700.0,8.7779,8.7779,8.7681,8.7779,34700.0
2010-02-26 13:20:00,8.98,8.98,8.97,8.97,37000.0,8.7779,8.7779,8.7681,8.7681,37000.0
2010-02-26 13:25:00,8.98,9.0,8.97,8.99,175000.0,8.7779,8.7974,8.7681,8.7877,175000.0
2010-02-26 13:30:00,9.0,9.01,8.98,9.0,120800.0,8.7974,8.8072,8.7779,8.7974,120800.0
2010-02-26 13:35:00,9.0,9.01,9.0,9.01,41600.0,8.7974,8.8072,8.7974,8.8072,41600.0
2010-02-26 13:40:00,9.01,9.01,8.98,8.98,105700.0,8.8072,8.8072,8.7779,8.7779,105700.0
2010-02-26 13:45:00,8.98,9.01,8.98,9.01,120800.0,8.7779,8.8072,8.7779,8.8072,120800.0
2010-02-26 13:50:00,9.01,9.02,9.0,9.02,75200.0,8.8072,8.817,8.7974,8.817,75200.0
2010-02-26 13:55:00,9.02,9.02,9.01,9.02,51700.0,8.817,8.817,8.8072,8.817,51700.0
2010-02-26 14:00:00,9.02,9.02,9.0,9.01,120800.0,8.817,8.817,8.7974,8.8072,120800.0
2010-02-26 14:05:00,9.01,9.01,9.0,9.0,52300.0,8.8072,8.8072,8.7974,8.7974,52300.0
2010-02-26 14:10:00,9.01,9.01,8.99,9.0,720500.0,8.8072,8.8072,8.7877,8.7974,720500.0
2010-02-26 14:15:00,8.99,9.01,8.98,9.01,176200.0,8.7877,8.8072,8.7779,8.8072,176200.0
2010-02-26 14:20:00,9.0,9.02,9.0,9.02,92000.0,8.7974,8.817,8.7974,8.817,92000.0
2010-02-26 14:25:00,9.01,9.04,9.01,9.04,106400.0,8.8072,8.8365,8.8072,8.8365,106400.0
2010-02-26 14:30:00,9.04,9.05,9.03,9.04,116100.0,8.8365,8.8463,8.8268,8.8365,116100.0
2010-02-26 14:35:00,9.04,9.05,9.02,9.03,171700.0,8.8365,8.8463,8.817,8.8268,171700.0
2010-02-26 14:40:00,9.02,9.03,9.02,9.02,61400.0,8.817,8.8268,8.817,8.817,61400.0
2010-02-26 14:45:00,9.03,9.03,9.02,9.03,80200.0,8.8268,8.8268,8.817,8.8268,80200.0
2010-02-26 14:50:00,9.03,9.04,9.02,9.03,72700.0,8.8268,8.8365,8.817,8.8268,72700.0
2010-02-26 14:55:00,9.03,9.05,9.03,9.05,86800.0,8.8268,8.8463,8.8268,8.8463,86800.0
2010-02-26 15:00:00,9.05,9.05,9.04,9.04,75500.0,8.8463,8.8463,8.8365,8.8365,75500.0
2010-02-26 15:05:00,9.05,9.05,9.03,9.03,221300.0,8.8463,8.8463,8.8268,8.8268,221300.0
2010-02-26 15:10:00,9.03,9.05,9.03,9.04,186700.0,8.8268,8.8463,8.8268,8.8365,186700.0
2010-02-26 15:15:00,9.05,9.05,9.04,9.05,97400.0,8.8463,8.8463,8.8365,8.8463,97400.0
2010-02-26 15:20:00,9.05,9.05,9.04,9.05,115700.0,8.8463,8.8463,8.8365,8.8463,115700.0
2010-02-26 15:25:00,9.05,9.06,9.04,9.06,329200.0,8.8463,8.8561,8.8365,8.8561,329200.0
2010-02-26 15:30:00,9.05,9.06,9.01,9.03,308400.0,8.8463,8.8561,8.8072,8.8268,308400.0
2010-02-26 15:35:00,9.02,9.04,9.02,9.03,541600.0,8.817,8.8365,8.817,8.8268,541600.0
2010-02-26 15:40:00,9.02,9.04,9.02,9.04,170400.0,8.817,8.8365,8.817,8.8365,170400.0
2010-02-26 15:45:00,9.03,9.04,9.01,9.02,369500.0,8.8268,8.8365,8.8072,8.817,369500.0
2010-02-26 15:50:00,9.02,9.05,9.01,9.05,354800.0,8.817,8.8463,8.8072,8.8463,354800.0
2010-02-26 15:55:00,9.04,9.06,9.0,9.06,1053700.0,8.8365,8.8561,8.7974,8.8561,1053700.0
2010-03-01 09:30:00,9.24,9.45,9.2,9.41,1331600.0,9.032,9.2373,8.9929,9.1982,1331600.0
2010-03-01 09:35:00,9.41,9.41,9.34,9.4,1065000.0,9.1982,9.1982,9.1298,9.1884,1065000.0
2010-03-01 09:40:00,9.4,9.45,9.39,9.45,562700.0,9.1884,9.2373,9.1787,9.2373,562700.0
2010-03-01 09:45:00,9.45,9.46,9.42,9.44,1358400.0,9.2373,9.2471,9.208,9.2275,1358400.0
2010-03-01 09:50:00,9.44,9.5,9.44,9.45,1285300.0,9.2275,9.2862,9.2275,9.2373,1285300.0
2010-03-01 09:55:00,9.45,9.45,9.4,9.43,512200.0,9.2373,9.2373,9.1884,9.2178,512200.0
2010-03-01 10:00:00,9.43,9.5,9.41,9.5,934900.0,9.2178,9.2862,9.1982,9.2862,934900.0
2010-03-01 10:05:00,9.5,9.5,9.48,9.49,1458600.0,9.2862,9.2862,9.2666,9.2764,1458600.0
2010-03-01 10:10:00,9.49,9.5,9.49,9.49,1103000.0,9.2764,9.2862,9.2764,9.2764,1103000.0
2010-03-01 10:15:00,9.49,9.5,9.44,9.44,353700.0,9.2764,9.2862,9.2275,9.2275,353700.0
2010-03-01 10:20:00,9.45,9.48,9.44,9.46,357100.0,9.2373,9.2666,9.2275,9.2471,357100.0
2010-03-01 10:25:00,9.46,9.48,9.44,9.48,309500.0,9.2471,9.2666,9.2275,9.2666,309500.0
2010-03-01 10:30:00,9.48,9.49,9.44,9.46,603400.0,9.2666,9.2764,9.2275,9.2471,603400.0
2010-03-01 10:35:00,9.46,9.5,9.46,9.5,517600.0,9.2471,9.2862,9.2471,9.2862,517600.0
2010-03-01 10:40:00,9.49,9.5,9.49,9.5,175800.0,9.2764,9.2862,9.2764,9.2862,175800.0
2010-03-01 10:45:00,9.5,9.5,9.47,9.5,584100.0,9.2862,9.2862,9.2569,9.2862,584100.0
2010-03-01 10:50:00,9.49,9.5,9.49,9.49,198600.0,9.2764,9.2862,9.2764,9.2764,198600.0
2010-03-01 10:55:00,9.49,9.5,9.49,9.5,366400.0,9.2764,9.2862,9.2764,9.2862,366400.0
2010-03-01 11:00:00,9.49,9.55,9.49,9.55,984000.0,9.2764,9.3351,9.2764,9.3351,984000.0
2010-03-01 11:05:00,9.55,9.64,9.54,9.64,1368100.0,9.3351,9.423,9.3253,9.423,1368100.0
2010-03-01 11:10:00,9.63,9.64,9.58,9.59,370000.0,9.4133,9.423,9.3644,9.3742,370000.0
2010-03-01 11:15:00,9.58,9.6,9.58,9.6,245600.0,9.3644,9.3839,9.3644,9.3839,245600.0
2010-03-01 11:20:00,9.6,9.63,9.58,9.58,405800.0,9.3839,9.4133,9.3644,9.3644,405800.0
2010-03-01 11:25:00,9.59,9.59,9.57,9.58,161500.0,9.3742,9.3742,9.3546,9.3644,161500.0
2010-03-01 11:30:00,9.57,9.6,9.56,9.6,283400.0,9.3546,9.3839,9.3448,9.3839,283400.0
2010-03-01 11:35:00,9.59,9.61,9.59,9.61,101100.0,9.3742,9.3937,9.3742,9.3937,101100.0
2010-03-01 11:40:00,9.6,9.62,9.57,9.59,463100.0,9.3839,9.4035,9.3546,9.3742,463100.0
2010-03-01 11:45:00,9.59,9.6,9.58,9.6,204700.0,9.3742,9.3839,9.3644,9.3839,204700.0
2010-03-01 11:50:00,9.6,9.63,9.59,9.61,429000.0,9.3839,9.4133,9.3742,9.3937,429000.0
2010-03-01 11:55:00,9.61,9.63,9.61,9.63,119900.0,9.3937,9.4133,9.3937,9.4133,119900.0
2010-03-01 12:00:00,9.63,9.67,9.63,9.66,425300.0,9.4133,9.4524,9.4133,9.4426,425300.0
2010-03-01 12:05:00,9.66,9.67,9.61,9.61,464800.0,9.4426,9.4524,9.3937,9.3937,464800.0
2010-03-01 12:10:00,9.62,9.66,9.61,9.66,438900.0,9.4035,9.4426,9.3937,9.4426,438900.0
2010-03-01 12:15:00,9.65,9.66,9.65,9.66,81900.0,9.4328,9.4426,9.4328,9.4426,81900.0
2010-03-01 12:20:00,9.65,9.68,9.65,9.67,353500.0,9.4328,9.4621,9.4328,9.4524,353500.0
2010-03-01 12:25:00,9.67,9.68,9.66,9.66,149800.0,9.4524,9.4621,9.4426,9.4426,149800.0
2010-03-01 12:30:00,9.66,9.67,9.66,9.66,93100.0,9.4426,9.4524,9.4426,9.4426,93100.0
2010-03-01 12:35:00,9.66,9.67,9.64,9.64,256500.0,9.4426,9.4524,9.423,9.423,256500.0
2010-03-01 12:40:00,9.64,9.67,9.64,9.67,329300.0,9.423,9.4524,9.423,9.4524,329300.0
2010-03-01 12:45:00,9.68,9.68,9.66,9.68,135500.0,9.4621,9.4621,9.4426,9.4621,135500.0
2010-03-01 12:50:00,9.68,9.68,9.65,9.65,255800.0,9.4621,9.4621,9.4328,9.4328,255800.0
2010-03-01 12:55:00,9.65,9.65,9.63,9.63,320100.0,9.4328,9.4328,9.4133,9.4133,320100.0
2010-03-01 13:00:00,9.63,9.64,9.61,9.61,270300.0,9.4133,9.423,9.3937,9.3937,270300.0
2010-03-01 13:05:00,9.61,9.62,9.59,9.6,221400.0,9.3937,9.4035,9.3742,9.3839,221400.0
2010-03-01 13:10:00,9.59,9.6,9.58,9.6,245600.0,9.3742,9.3839,9.3644,9.3839,245600.0
2010-03-01 13:15:00,9.6,9.62,9.59,9.61,284400.0,9.3839,9.4035,9.3742,9.3937,284400.0
2010-03-01 13:20:00,9.61,9.62,9.6,9.61,445700.0,9.3937,9.4035,9.3839,9.3937,445700.0
2010-03-01 13:25:00,9.61,9.63,9.61,9.63,347600.0,9.3937,9.4133,9.3937,9.4133,347600.0
2010-03-01 13:30:00,9.62,9.67,9.62,9.66,540100.0,9.4035,9.4524,9.4035,9.4426,540100.0
2010-03-01 13:35:00,9.67,9.7,9.64,9.69,548900.0,9.4524,9.4817,9.423,9.4719,548900.0
2010-03-01 13:40:00,9.69,9.7,9.69,9.69,360900.0,9.4719,9.4817,9.4719,9.4719,360900.0
2010-03-01 13:45:00,9.69,9.7,9.69,9.7,123100.0,9.4719,9.4817,9.4719,9.4817,123100.0
2010-03-01 13:50:00,9.69,9.7,9.69,9.69,155900.0,9.4719,9.4817,9.4719,9.4719,155900.0
2010-03-01 13:55:00,9.7,9.72,9.69,9.72,271400.0,9.4817,9.5012,9.4719,9.5012,271400.0
2010-03-01 14:00:00,9.71,9.72,9.7,9.71,209700.0,9.4915,9.5012,9.4817,9.4915,209700.0
2010-03-01 14:05:00,9.7,9.74,9.7,9.73,907200.0,9.4817,9.5208,9.4817,9.511,907200.0
2010-03-01 14:10:00,9.73,9.79,9.72,9.79,1126200.0,9.511,9.5697,9.5012,9.5697,1126200.0
2010-03-01 14:15:00,9.78,9.79,9.76,9.78,528100.0,9.5599,9.5697,9.5403,9.5599,528100.0
2010-03-01 14:20:00,9.78,9.79,9.74,9.74,653200.0,9.5599,9.5697,9.5208,9.5208,653200.0
2010-03-01 14:25:00,9.74,9.75,9.72,9.73,424600.0,9.5208,9.5306,9.5012,9.511,424600.0
2010-03-01 14:30:00,9.72,9.73,9.71,9.72,425500.0,9.5012,9.511,9.4915,9.5012,425500.0
2010-03-01 14:35:00,9.72,9.76,9.71,9.75,497200.0,9.5012,9.5403,9.4915,9.5306,497200.0
2010-03-01 14:40:00,9.75,9.77,9.75,9.76,193000.0,9.5306,9.5501,9.5306,9.5403,193000.0
2010-03-01 14:45:00,9.76,9.77,9.74,9.74,225200.0,9.5403,9.5501,9.5208,9.5208,225200.0
2010-03-01 14:50:00,9.75,9.75,9.7,9.7,410600.0,9.5306,9.5306,9.4817,9.4817,410600.0
2010-03-01 14:55:00,9.71,9.73,9.69,9.71,459100.0,9.4915,9.511,9.4719,9.4915,459100.0
2010-03-01 15:00:00,9.71,9.73,9.7,9.72,230800.0,9.4915,9.511,9.4817,9.5012,230800.0
2010-03-01 15:05:00,9.72,9.76,9.69,9.71,506700.0,9.5012,9.5403,9.4719,9.4915,506700.0
2010-03-01 15:10:00,9.72,9.73,9.7,9.71,322900.0,9.5012,9.511,9.4817,9.4915,322900.0
2010-03-01 15:15:00,9.7,9.71,9.7,9.7,187300.0,9.4817,9.4915,9.4817,9.4817,187300.0
2010-03-01 15:20:00,9.71,9.74,9.7,9.74,518000.0,9.4915,9.5208,9.4817,9.5208,518000.0
2010-03-01 15:25:00,9.73,9.76,9.72,9.74,431400.0,9.511,9.5403,9.5012,9.5208,431400.0
2010-03-01 15:30:00,9.73,9.76,9.73,9.74,610500.0,9.511,9.5403,9.511,9.5208,610500.0
2010-03-01 15:35:00,9.74,9.75,9.73,9.74,274900.0,9.5208,9.5306,9.511,9.5208,274900.0
2010-03-01 15:40:00,9.73,9.75,9.71,9.75,671700.0,9.511,9.5306,9.4915,9.5306,671700.0
2010-03-01 15:45:00,9.75,9.77,9.74,9.74,634600.0,9.5306,9.5501,9.5208,9.5208,634600.0
2010-03-01 15:50:00,9.74,9.78,9.72,9.77,944500.0,9.5208,9.5599,9.5012,9.5501,944500.0
2010-03-01 15:55:00,9.78,9.79,9.77,9.78,1400500.0,9.5599,9.5697,9.5501,9.5599,1400500.0
2010-03-02 09:30:00,9.54,9.74,9.52,9.64,1412800.0,9.3253,9.5208,9.3057,9.423,1412800.0
2010-03-02 09:35:00,9.63,9.64,9.59,9.62,912900.0,9.4133,9.423,9.3742,9.4035,912900.0
2010-03-02 09:40:00,9.63,9.67,9.62,9.67,633500.0,9.4133,9.4524,9.4035,9.4524,633500.0
2010-03-02 09:45:00,9.66,9.67,9.55,9.55,856900.0,9.4426,9.4524,9.3351,9.3351,856900.0
2010-03-02 09:50:00,9.55,9.58,9.52,9.53,1212500.0,9.3351,9.3644,9.3057,9.3155,1212500.0
2010-03-02 09:55:00,9.53,9.57,9.52,9.56,606400.0,9.3155,9.3546,9.3057,9.3448,606400.0
2010-03-02 10:00:00,9.56,9.57,9.53,9.53,537600.0,9.3448,9.3546,9.3155,9.3155,537600.0
2010-03-02 10:05:00,9.53,9.54,9.53,9.53,225800.0,9.3155,9.3253,9.3155,9.3155,225800.0
2010-03-02 10:10:00,9.54,9.56,9.53,9.56,817000.0,9.3253,9.3448,9.3155,9.3448,817000.0
2010-03-02 10:15:00,9.56,9.69,9.54,9.64,1987100.0,9.3448,9.4719,9.3253,9.423,1987100.0
2010-03-02 10:20:00,9.65,9.65,9.61,9.65,1015600.0,9.4328,9.4328,9.3937,9.4328,1015600.0
2010-03-02 10:25:00,9.65,9.65,9.61,9.61,215800.0,9.4328,9.4328,9.3937,9.3937,215800.0
2010-03-02 10:30:00,9.61,9.62,9.6,9.61,149300.0,9.3937,9.4035,9.3839,9.3937,149300.0
2010-03-02 10:35:00,9.6,9.61,9.59,9.6,480900.0,9.3839,9.3937,9.3742,9.3839,480900.0
2010-03-02 10:40:00,9.6,9.63,9.59,9.62,533700.0,9.3839,9.4133,9.3742,9.4035,533700.0
2010-03-02 10:45:00,9.62,9.63,9.61,9.63,217200.0,9.4035,9.4133,9.3937,9.4133,217200.0
2010-03-02 10:50:00,9.63,9.64,9.62,9.63,132800.0,9.4133,9.423,9.4035,9.4133,132800.0
2010-03-02 10:55:00,9.64,9.65,9.63,9.63,540600.0,9.423,9.4328,9.4133,9.4133,540600.0
2010-03-02 11:00:00,9.64,9.64,9.63,9.64,1096400.0,9.423,9.423,9.4133,9.423,1096400.0
2010-03-02 11:05:00,9.64,9.66,9.63,9.65,871700.0,9.423,9.4426,9.4133,9.4328,871700.0
2010-03-02 11:10:00,9.64,9.67,9.64,9.65,1085500.0,9.423,9.4524,9.423,9.4328,1085500.0
2010-03-02 11:15:00,9.66,9.66,9.62,9.63,292200.0,9.4426,9.4426,9.4035,9.4133,292200.0
2010-03-02 11:20:00,9.63,9.63,9.6,9.61,490700.0,9.4133,9.4133,9.3839,9.3937,490700.0
2010-03-02 11:25:00,9.61,9.64,9.6,9.64,826900.0,9.3937,9.423,9.3839,9.423,826900.0
2010-03-02 11:30:00,9.64,9.65,9.61,9.65,670300.0,9.423,9.4328,9.3937,9.4328,670300.0
2010-03-02 11:35:00,9.65,9.65,9.63,9.63,111800.0,9.4328,9.4328,9.4133,9.4133,111800.0
2010-03-02 11:40:00,9.64,9.64,9.62,9.63,524100.0,9.423,9.423,9.4035,9.4133,524100.0
2010-03-02 11:45:00,9.63,9.63,9.59,9.59,285600.0,9.4133,9.4133,9.3742,9.3742,285600.0
2010-03-02 11:50:00,9.6,9.6,9.57,9.58,327500.0,9.3839,9.3839,9.3546,9.3644,327500.0
2010-03-02 11:55:00,9.57,9.58,9.57,9.58,149000.0,9.3546,9.3644,9.3546,9.3644,149000.0
2010-03-02 12:00:00,9.57,9.58,9.57,9.58,377100.0,9.3546,9.3644,9.3546,9.3644,377100.0
2010-03-02 12:05:00,9.58,9.59,9.57,9.59,373900.0,9.3644,9.3742,9.3546,9.3742,373900.0
2010-03-02 12:10:00,9.59,9.59,9.58,9.59,119900.0,9.3742,9.3742,9.3644,9.3742,119900.0
2010-03-02 12:15:00,9.58,9.59,9.54,9.55,694800.0,9.3644,9.3742,9.3253,9.3351,694800.0
2010-03-02 12:20:00,9.56,9.56,9.54,9.55,150800.0,9.3448,9.3448,9.3253,9.3351,150800.0
2010-03-02 12:25:00,9.55,9.55,9.54,9.55,143400.0,9.3351,9.3351,9.3253,9.3351,143400.0
2010-03-02 12:30:00,9.55,9.55,9.51,9.52,439300.0,9.3351,9.3351,9.296,9.3057,439300.0
2010-03-02 12:35:00,9.51,9.56,9.51,9.56,434300.0,9.296,9.3448,9.296,9.3448,434300.0
2010-03-02 12:40:00,9.56,9.58,9.52,9.57,794700.0,9.3448,9.3644,9.3057,9.3546,794700.0
2010-03-02 12:45:00,9.56,9.57,9.56,9.57,184100.0,9.3448,9.3546,9.3448,9.3546,184100.0
2010-03-02 12:50:00,9.57,9.58,9.53,9.54,568300.0,9.3546,9.3644,9.3155,9.3253,568300.0
2010-03-02 12:55:00,9.54,9.56,9.52,9.55,734100.0,9.3253,9.3448,9.3057,9.3351,734100.0
2010-03-02 13:00:00,9.55,9.56,9.54,9.56,342100.0,9.3351,9.3448,9.3253,9.3448,342100.0
2010-03-02 13:05:00,9.56,9.57,9.54,9.55,353100.0,9.3448,9.3546,9.3253,9.3351,353100.0
2010-03-02 13:10:00,9.55,9.58,9.54,9.56,793300.0,9.3351,9.3644,9.3253,9.3448,793300.0
2010-03-02 13:15:00,9.56,9.59,9.56,9.56,501900.0,9.3448,9.3742,9.3448,9.3448,501900.0
2010-03-02 13:20:00,9.57,9.58,9.56,9.57,309100.0,9.3546,9.3644,9.3448,9.3546,309100.0
2010-03-02 13:25:00,9.57,9.57,9.56,9.56,106000.0,9.3546,9.3546,9.3448,9.3448,106000.0
2010-03-02 13:30:00,9.57,9.59,9.56,9.59,258200.0,9.3546,9.3742,9.3448,9.3742,258200.0
2010-03-02 13:35:00,9.59,9.62,9.58,9.62,443000.0,9.3742,9.4035,9.3644,9.4035,443000.0
2010-03-02 13:40:00,9.61,9.62,9.59,9.6,426100.0,9.3937,9.4035,9.3742,9.3839,426100.0
2010-03-02 13:45:00,9.6,9.61,9.59,9.59,248200.0,9.3839,9.3937,9.3742,9.3742,248200.0
2010-03-02 13:50:00,9.6,9.61,9.58,9.61,414700.0,9.3839,9.3937,9.3644,9.3937,414700.0
2010-03-02 13:55:00,9.61,9.63,9.6,9.61,459800.0,9.3937,9.4133,9.3839,9.3937,459800.0
2010-03-02 14:00:00,9.61,9.62,9.6,9.61,218000.0,9.3937,9.4035,9.3839,9.3937,218000.0
2010-03-02 14:05:00,9.6,9.62,9.6,9.61,339800.0,9.3839,9.4035,9.3839,9.3937,339800.0
2010-03-02 14:10:00,9.61,9.61,9.6,9.61,174500.0,9.3937,9.3937,9.3839,9.3937,174500.0
2010-03-02 14:15:00,9.61,9.61,9.6,9.6,163200.0,9.3937,9.3937,9.3839,9.3839,163200.0
2010-03-02 14:20:00,9.61,9.61,9.6,9.61,75800.0,9.3937,9.3937,9.3839,9.3937,75800.0
2010-03-02 14:25:00,9.61,9.61,9.6,9.6,200000.0,9.3937,9.3937,9.3839,9.3839,200000.0
2010-03-02 14:30:00,9.61,9.63,9.6,9.62,304500.0,9.3937,9.4133,9.3839,9.4035,304500.0
2010-03-02 14:35:00,9.63,9.64,9.61,9.62,340200.0,9.4133,9.423,9.3937,9.4035,340200.0
2010-03-02 14:40:00,9.62,9.63,9.61,9.61,166100.0,9.4035,9.4133,9.3937,9.3937,166100.0
2010-03-02 14:45:00,9.61,9.62,9.61,9.61,182800.0,9.3937,9.4035,9.3937,9.3937,182800.0
2010-03-02 14:50:00,9.62,9.62,9.6,9.62,495100.0,9.4035,9.4035,9.3839,9.4035,495100.0
2010-03-02 14:55:00,9.61,9.62,9.59,9.6,545900.0,9.3937,9.4035,9.3742,9.3839,545900.0
2010-03-02 15:00:00,9.6,9.62,9.59,9.6,424500.0,9.3839,9.4035,9.3742,9.3839,424500.0
2010-03-02 15:05:00,9.6,9.6,9.58,9.59,267800.0,9.3839,9.3839,9.3644,9.3742,267800.0
2010-03-02 15:10:00,9.59,9.59,9.58,9.59,311800.0,9.3742,9.3742,9.3644,9.3742,311800.0
2010-03-02 15:15:00,9.59,9.59,9.58,9.59,173300.0,9.3742,9.3742,9.3644,9.3742,173300.0
2010-03-02 15:20:00,9.59,9.59,9.57,9.57,405700.0,9.3742,9.3742,9.3546,9.3546,405700.0
2010-03-02 15:25:00,9.57,9.58,9.53,9.53,418200.0,9.3546,9.3644,9.3155,9.3155,418200.0
2010-03-02 15:30:00,9.53,9.57,9.53,9.56,780400.0,9.3155,9.3546,9.3155,9.3448,780400.0
2010-03-02 15:35:00,9.56,9.57,9.53,9.53,389400.0,9.3448,9.3546,9.3155,9.3155,389400.0
2010-03-02 15:40:00,9.53,9.55,9.52,9.55,507100.0,9.3155,9.3351,9.3057,9.3351,507100.0
2010-03-02 15:45:00,9.54,9.55,9.53,9.54,466400.0,9.3253,9.3351,9.3155,9.3253,466400.0
2010-03-02 15:50:00,9.55,9.55,9.54,9.55,270800.0,9.3351,9.3351,9.3253,9.3351,270800.0
2010-03-02 15:55:00,9.55,9.57,9.54,9.56,847000.0,9.3351,9.3546,9.3253,9.3448,847000.0
2010-03-03 09:30:00,9.58,9.7,9.56,9.68,654800.0,9.3644,9.4817,9.3448,9.4621,654800.0
2010-03-03 09:35:00,9.68,9.68,9.55,9.61,676400.0,9.4621,9.4621,9.3351,9.3937,676400.0
2010-03-03 09:40:00,9.6,9.61,9.55,9.58,634600.0,9.3839,9.3937,9.3351,9.3644,634600.0
2010-03-03 09:45:00,9.58,9.6,9.55,9.59,675300.0,9.3644,9.3839,9.3351,9.3742,675300.0
2010-03-03 09:50:00,9.59,9.64,9.58,9.6,443700.0,9.3742,9.423,9.3644,9.3839,443700.0
2010-03-03 09:55:00,9.59,9.6,9.51,9.52,786800.0,9.3742,9.3839,9.296,9.3057,786800.0
2010-03-03 10:00:00,9.53,9.57,9.52,9.52,375800.0,9.3155,9.3546,9.3057,9.3057,375800.0
2010-03-03 10:05:00,9.53,9.53,9.44,9.44,899500.0,9.3155,9.3155,9.2275,9.2275,899500.0
2010-03-03 10:10:00,9.44,9.5,9.44,9.48,713800.0,9.2275,9.2862,9.2275,9.2666,713800.0
2010-03-03 10:15:00,9.49,9.49,9.45,9.46,190200.0,9.2764,9.2764,9.2373,9.2471,190200.0
2010-03-03 10:20:00,9.46,9.46,9.43,9.46,539100.0,9.2471,9.2471,9.2178,9.2471,539100.0
2010-03-03 10:25:00,9.46,9.47,9.45,9.47,314900.0,9.2471,9.2569,9.2373,9.2569,314900.0
2010-03-03 10:30:00,9.46,9.49,9.45,9.49,412200.0,9.2471,9.2764,9.2373,9.2764,412200.0
2010-03-03 10:35:00,9.48,9.51,9.45,9.48,379800.0,9.2666,9.296,9.2373,9.2666,379800.0
2010-03-03 10:40:00,9.48,9.49,9.46,9.48,183100.0,9.2666,9.2764,9.2471,9.2666,183100.0
2010-03-03 10:45:00,9.48,9.51,9.47,9.5,247600.0,9.2666,9.296,9.2569,9.2862,247600.0
2010-03-03 10:50:00,9.5,9.51,9.49,9.51,328600.0,9.2862,9.296,9.2764,9.296,328600.0
2010-03-03 10:55:00,9.51,9.51,9.5,9.51,189000.0,9.296,9.296,9.2862,9.296,189000.0
2010-03-03 11:00:00,9.5,9.53,9.5,9.53,314200.0,9.2862,9.3155,9.2862,9.3155,314200.0
2010-03-03 11:05:00,9.53,9.54,9.52,9.52,88100.0,9.3155,9.3253,9.3057,9.3057,88100.0
2010-03-03 11:10:00,9.53,9.53,9.52,9.52,115600.0,9.3155,9.3155,9.3057,9.3057,115600.0
2010-03-03 11:15:00,9.52,9.53,9.51,9.51,235000.0,9.3057,9.3155,9.296,9.296,235000.0
2010-03-03 11:20:00,9.52,9.53,9.51,9.51,306200.0,9.3057,9.3155,9.296,9.296,306200.0
2010-03-03 11:25:00,9.52,9.52,9.51,9.52,119500.0,9.3057,9.3057,9.296,9.3057,119500.0
2010-03-03 11:30:00,9.51,9.53,9.51,9.53,169700.0,9.296,9.3155,9.296,9.3155,169700.0
2010-03-03 11:35:00,9.53,9.53,9.52,9.52,197700.0,9.3155,9.3155,9.3057,9.3057,197700.0
2010-03-03 11:40:00,9.52,9.53,9.52,9.52,161000.0,9.3057,9.3155,9.3057,9.3057,161000.0
2010-03-03 11:45:00,9.52,9.53,9.52,9.52,32700.0,9.3057,9.3155,9.3057,9.3057,32700.0
2010-03-03 11:50:00,9.53,9.53,9.52,9.52,216300.0,9.3155,9.3155,9.3057,9.3057,216300.0
2010-03-03 11:55:00,9.52,9.53,9.52,9.53,21100.0,9.3057,9.3155,9.3057,9.3155,21100.0
2010-03-03 12:00:00,9.53,9.53,9.52,9.52,334600.0,9.3155,9.3155,9.3057,9.3057,334600.0
2010-03-03 12:05:00,9.52,9.52,9.51,9.52,195800.0,9.3057,9.3057,9.296,9.3057,195800.0
2010-03-03 12:10:00,9.51,9.52,9.51,9.51,132100.0,9.296,9.3057,9.296,9.296,132100.0
2010-03-03 12:15:00,9.51,9.53,9.51,9.53,124400.0,9.296,9.3155,9.296,9.3155,124400.0
2010-03-03 12:20:00,9.52,9.55,9.52,9.55,123800.0,9.3057,9.3351,9.3057,9.3351,123800.0
2010-03-03 12:25:00,9.55,9.55,9.54,9.55,151000.0,9.3351,9.3351,9.3253,9.3351,151000.0
2010-03-03 12:30:00,9.55,9.55,9.53,9.54,121800.0,9.3351,9.3351,9.3155,9.3253,121800.0
2010-03-03 12:35:00,9.53,9.54,9.53,9.53,202900.0,9.3155,9.3253,9.3155,9.3155,202900.0
2010-03-03 12:40:00,9.54,9.54,9.52,9.52,104400.0,9.3253,9.3253,9.3057,9.3057,104400.0
2010-03-03 12:45:00,9.53,9.53,9.52,9.52,37500.0,9.3155,9.3155,9.3057,9.3057,37500.0
2010-03-03 12:50:00,9.53,9.54,9.51,9.51,415000.0,9.3155,9.3253,9.296,9.296,415000.0
2010-03-03 12:55:00,9.51,9.53,9.51,9.52,214400.0,9.296,9.3155,9.296,9.3057,214400.0
2010-03-03 13:00:00,9.52,9.53,9.52,9.52,25000.0,9.3057,9.3155,9.3057,9.3057,25000.0
2010-03-03 13:05:00,9.53,9.54,9.52,9.53,435700.0,9.3155,9.3253,9.3057,9.3155,435700.0
2010-03-03 13:10:00,9.53,9.54,9.51,9.51,232600.0,9.3155,9.3253,9.296,9.296,232600.0
2010-03-03 13:15:00,9.52,9.53,9.51,9.53,217800.0,9.3057,9.3155,9.296,9.3155,217800.0
2010-03-03 13:20:00,9.53,9.53,9.52,9.53,38300.0,9.3155,9.3155,9.3057,9.3155,38300.0
2010-03-03 13:25:00,9.53,9.53,9.5,9.51,276300.0,9.3155,9.3155,9.2862,9.296,276300.0
2010-03-03 13:30:00,9.51,9.52,9.51,9.52,76400.0,9.296,9.3057,9.296,9.3057,76400.0
2010-03-03 13:35:00,9.52,9.52,9.51,9.52,18700.0,9.3057,9.3057,9.296,9.3057,18700.0
2010-03-03 13:40:00,9.51,9.52,9.5,9.51,235700.0,9.296,9.3057,9.2862,9.296,235700.0
2010-03-03 13:45:00,9.5,9.51,9.5,9.51,52600.0,9.2862,9.296,9.2862,9.296,52600.0
2010-03-03 13:50:00,9.51,9.51,9.5,9.5,123000.0,9.296,9.296,9.2862,9.2862,123000.0
2010-03-03 13:55:00,9.51,9.51,9.5,9.51,106900.0,9.296,9.296,9.2862,9.296,106900.0
2010-03-03 14:00:00,9.5,9.52,9.49,9.51,212500.0,9.2862,9.3057,9.2764,9.296,212500.0
2010-03-03 14:05:00,9.51,9.52,9.51,9.52,99000.0,9.296,9.3057,9.296,9.3057,99000.0
2010-03-03 14:10:00,9.52,9.52,9.51,9.51,83400.0,9.3057,9.3057,9.296,9.296,83400.0
2010-03-03 14:15:00,9.52,9.52,9.5,9.51,473500.0,9.3057,9.3057,9.2862,9.296,473500.0
2010-03-03 14:20:00,9.51,9.52,9.47,9.48,849300.0,9.296,9.3057,9.2569,9.2666,849300.0
2010-03-03 14:25:00,9.48,9.49,9.47,9.47,137700.0,9.2666,9.2764,9.2569,9.2569,137700.0
2010-03-03 14:30:00,9.48,9.48,9.47,9.48,118700.0,9.2666,9.2666,9.2569,9.2666,118700.0
2010-03-03 14:35:00,9.48,9.5,9.47,9.47,287300.0,9.2666,9.2862,9.2569,9.2569,287300.0
2010-03-03 14:40:00,9.47,9.48,9.46,9.46,530600.0,9.2569,9.2666,9.2471,9.2471,530600.0
2010-03-03 14:45:00,9.46,9.47,9.39,9.4,823800.0,9.2471,9.2569,9.1787,9.1884,823800.0
2010-03-03 14:50:00,9.4,9.43,9.4,9.43,636100.0,9.1884,9.2178,9.1884,9.2178,636100.0
2010-03-03 14:55:00,9.43,9.43,9.41,9.41,139800.0,9.2178,9.2178,9.1982,9.1982,139800.0
2010-03-03 15:00:00,9.42,9.44,9.41,9.43,310900.0,9.208,9.2275,9.1982,9.2178,310900.0
2010-03-03 15:05:00,9.42,9.44,9.42,9.44,107900.0,9.208,9.2275,9.208,9.2275,107900.0
2010-03-03 15:10:00,9.44,9.45,9.44,9.45,257500.0,9.2275,9.2373,9.2275,9.2373,257500.0
2010-03-03 15:15:00,9.44,9.45,9.44,9.45,66300.0,9.2275,9.2373,9.2275,9.2373,66300.0
2010-03-03 15:20:00,9.44,9.45,9.43,9.45,302900.0,9.2275,9.2373,9.2178,9.2373,302900.0
2010-03-03 15:25:00,9.44,9.45,9.43,9.43,497800.0,9.2275,9.2373,9.2178,9.2178,497800.0
2010-03-03 15:30:00,9.43,9.46,9.43,9.46,641900.0,9.2178,9.2471,9.2178,9.2471,641900.0
2010-03-03 15:35:00,9.46,9.46,9.43,9.43,528000.0,9.2471,9.2471,9.2178,9.2178,528000.0
2010-03-03 15:40:00,9.43,9.47,9.43,9.46,822100.0,9.2178,9.2569,9.2178,9.2471,822100.0
2010-03-03 15:45:00,9.45,9.47,9.45,9.46,347300.0,9.2373,9.2569,9.2373,9.2471,347300.0
2010-03-03 15:50:00,9.46,9.46,9.43,9.43,272000.0,9.2471,9.2471,9.2178,9.2178,272000.0
2010-03-03 15:55:00,9.44,9.45,9.41,9.45,1012800.0,9.2275,9.2373,9.1982,9.2373,1012800.0
2010-03-04 09:30:00,9.41,9.43,9.37,9.4,558600.0,9.1982,9.2178,9.1591,9.1884,558600.0
2010-03-04 09:35:00,9.4,9.42,9.3,9.35,689600.0,9.1884,9.208,9.0907,9.1396,689600.0
2010-03-04 09:40:00,9.35,9.35,9.29,9.34,884700.0,9.1396,9.1396,9.0809,9.1298,884700.0
2010-03-04 09:45:00,9.34,9.37,9.3,9.31,389100.0,9.1298,9.1591,9.0907,9.1005,389100.0
2010-03-04 09:50:00,9.31,9.35,9.3,9.34,342300.0,9.1005,9.1396,9.0907,9.1298,342300.0
2010-03-04 09:55:00,9.34,9.36,9.34,9.36,104400.0,9.1298,9.1493,9.1298,9.1493,104400.0
2010-03-04 10:00:00,9.36,9.36,9.31,9.35,546600.0,9.1493,9.1493,9.1005,9.1396,546600.0
2010-03-04 10:05:00,9.35,9.35,9.3,9.32,514200.0,9.1396,9.1396,9.0907,9.1102,514200.0
2010-03-04 10:10:00,9.31,9.32,9.29,9.31,530400.0,9.1005,9.1102,9.0809,9.1005,530400.0
2010-03-04 10:15:00,9.31,9.32,9.25,9.25,688000.0,9.1005,9.1102,9.0418,9.0418,688000.0
2010-03-04 10:20:00,9.25,9.25,9.2,9.21,511600.0,9.0418,9.0418,8.9929,9.0027,511600.0
2010-03-04 10:25:00,9.22,9.27,9.21,9.26,331600.0,9.0125,9.0614,9.0027,9.0516,331600.0
2010-03-04 10:30:00,9.26,9.28,9.18,9.19,366700.0,9.0516,9.0711,8.9734,8.9832,366700.0
2010-03-04 10:35:00,9.19,9.21,9.17,9.2,527900.0,8.9832,9.0027,8.9636,8.9929,527900.0
2010-03-04 10:40:00,9.2,9.25,9.2,9.25,487600.0,8.9929,9.0418,8.9929,9.0418,487600.0
2010-03-04 10:45:00,9.24,9.25,9.21,9.22,287200.0,9.032,9.0418,9.0027,9.0125,287200.0
2010-03-04 10:50:00,9.22,9.24,9.22,9.23,144500.0,9.0125,9.032,9.0125,9.0223,144500.0
2010-03-04 10:55:00,9.23,9.23,9.22,9.22,154600.0,9.0223,9.0223,9.0125,9.0125,154600.0
2010-03-04 11:00:00,9.22,9.24,9.22,9.23,119300.0,9.0125,9.032,9.0125,9.0223,119300.0
2010-03-04 11:05:00,9.23,9.25,9.23,9.23,154800.0,9.0223,9.0418,9.0223,9.0223,154800.0
2010-03-04 11:10:00,9.24,9.25,9.22,9.23,161600.0,9.032,9.0418,9.0125,9.0223,161600.0
2010-03-04 11:15:00,9.22,9.24,9.22,9.24,113900.0,9.0125,9.032,9.0125,9.032,113900.0
2010-03-04 11:20:00,9.23,9.25,9.23,9.25,64000.0,9.0223,9.0418,9.0223,9.0418,64000.0
2010-03-04 11:25:00,9.25,9.25,9.24,9.24,163600.0,9.0418,9.0418,9.032,9.032,163600.0
2010-03-04 11:30:00,9.24,9.25,9.22,9.22,298500.0,9.032,9.0418,9.0125,9.0125,298500.0
2010-03-04 11:35:00,9.23,9.23,9.21,9.21,182100.0,9.0223,9.0223,9.0027,9.0027,182100.0
2010-03-04 11:40:00,9.21,9.24,9.21,9.24,114100.0,9.0027,9.032,9.0027,9.032,114100.0
2010-03-04 11:45:00,9.23,9.24,9.23,9.23,34300.0,9.0223,9.032,9.0223,9.0223,34300.0
2010-03-04 11:50:00,9.23,9.25,9.23,9.24,92600.0,9.0223,9.0418,9.0223,9.032,92600.0
2010-03-04 11:55:00,9.24,9.25,9.23,9.24,98000.0,9.032,9.0418,9.0223,9.032,98000.0
2010-03-04 12:00:00,9.24,9.24,9.2,9.2,291600.0,9.032,9.032,8.9929,8.9929,291600.0
2010-03-04 12:05:00,9.21,9.22,9.2,9.22,173900.0,9.0027,9.0125,8.9929,9.0125,173900.0
2010-03-04 12:10:00,9.22,9.22,9.21,9.22,59800.0,9.0125,9.0125,9.0027,9.0125,59800.0
2010-03-04 12:15:00,9.22,9.24,9.21,9.22,122600.0,9.0125,9.032,9.0027,9.0125,122600.0
2010-03-04 12:20:00,9.23,9.24,9.22,9.23,207900.0,9.0223,9.032,9.0125,9.0223,207900.0
2010-03-04 12:25:00,9.24,9.24,9.22,9.23,39200.0,9.032,9.032,9.0125,9.0223,39200.0
2010-03-04 12:30:00,9.23,9.24,9.22,9.24,40800.0,9.0223,9.032,9.0125,9.032,40800.0
2010-03-04 12:35:00,9.23,9.24,9.23,9.23,180100.0,9.0223,9.032,9.0223,9.0223,180100.0
2010-03-04 12:40:00,9.23,9.24,9.22,9.24,94200.0,9.0223,9.032,9.0125,9.032,94200.0
2010-03-04 12:45:00,9.23,9.26,9.23,9.24,280300.0,9.0223,9.0516,9.0223,9.032,280300.0
2010-03-04 12:50:00,9.23,9.24,9.23,9.24,77700.0,9.0223,9.032,9.0223,9.032,77700.0
2010-03-04 12:55:00,9.24,9.25,9.23,9.24,85500.0,9.032,9.0418,9.0223,9.032,85500.0
2010-03-04 13:00:00,9.25,9.25,9.24,9.25,38600.0,9.0418,9.0418,9.032,9.0418,38600.0
2010-03-04 13:05:00,9.24,9.25,9.24,9.24,31700.0,9.032,9.0418,9.032,9.032,31700.0
2010-03-04 13:10:00,9.25,9.27,9.24,9.26,174000.0,9.0418,9.0614,9.032,9.0516,174000.0
2010-03-04 13:15:00,9.27,9.29,9.26,9.28,275600.0,9.0614,9.0809,9.0516,9.0711,275600.0
2010-03-04 13:20:00,9.28,9.29,9.28,9.29,172000.0,9.0711,9.0809,9.0711,9.0809,172000.0
2010-03-04 13:25:00,9.28,9.3,9.28,9.29,259300.0,9.0711,9.0907,9.0711,9.0809,259300.0
2010-03-04 13:30:00,9.28,9.3,9.27,9.28,334600.0,9.0711,9.0907,9.0614,9.0711,334600.0
2010-03-04 13:35:00,9.27,9.28,9.27,9.27,33600.0,9.0614,9.0711,9.0614,9.0614,33600.0
2010-03-04 13:40:00,9.28,9.29,9.26,9.28,244100.0,9.0711,9.0809,9.0516,9.0711,244100.0
2010-03-04 13:45:00,9.28,9.3,9.28,9.28,168400.0,9.0711,9.0907,9.0711,9.0711,168400.0
2010-03-04 13:50:00,9.28,9.32,9.28,9.32,327300.0,9.0711,9.1102,9.0711,9.1102,327300.0
2010-03-04 13:55:00,9.31,9.33,9.31,9.33,263200.0,9.1005,9.12,9.1005,9.12,263200.0
2010-03-04 14:00:00,9.33,9.33,9.29,9.3,353700.0,9.12,9.12,9.0809,9.0907,353700.0
2010-03-04 14:05:00,9.29,9.32,9.29,9.31,218300.0,9.0809,9.1102,9.0809,9.1005,218300.0
2010-03-04 14:10:00,9.32,9.32,9.3,9.31,113500.0,9.1102,9.1102,9.0907,9.1005,113500.0
2010-03-04 14:15:00,9.3,9.32,9.3,9.32,152800.0,9.0907,9.1102,9.0907,9.1102,152800.0
2010-03-04 14:20:00,9.32,9.33,9.31,9.33,117200.0,9.1102,9.12,9.1005,9.12,117200.0
2010-03-04 14:25:00,9.32,9.35,9.32,9.35,145600.0,9.1102,9.1396,9.1102,9.1396,145600.0
2010-03-04 14:30:00,9.35,9.35,9.31,9.33,388800.0,9.1396,9.1396,9.1005,9.12,388800.0
2010-03-04 14:35:00,9.34,9.34,9.33,9.34,35400.0,9.1298,9.1298,9.12,9.1298,35400.0
2010-03-04 14:40:00,9.34,9.35,9.33,9.33,119200.0,9.1298,9.1396,9.12,9.12,119200.0
2010-03-04 14:45:00,9.34,9.35,9.33,9.34,204500.0,9.1298,9.1396,9.12,9.1298,204500.0
2010-03-04 14:50:00,9.34,9.34,9.33,9.34,49100.0,9.1298,9.1298,9.12,9.1298,49100.0
2010-03-04 14:55:00,9.33,9.34,9.33,9.34,70700.0,9.12,9.1298,9.12,9.1298,70700.0
2010-03-04 15:00:00,9.34,9.34,9.32,9.33,131600.0,9.1298,9.1298,9.1102,9.12,131600.0
2010-03-04 15:05:00,9.32,9.33,9.32,9.33,63600.0,9.1102,9.12,9.1102,9.12,63600.0
2010-03-04 15:10:00,9.32,9.33,9.31,9.31,139200.0,9.1102,9.12,9.1005,9.1005,139200.0
2010-03-04 15:15:00,9.32,9.33,9.31,9.32,325200.0,9.1102,9.12,9.1005,9.1102,325200.0
2010-03-04 15:20:00,9.32,9.35,9.32,9.34,171200.0,9.1102,9.1396,9.1102,9.1298,171200.0
2010-03-04 15:25:00,9.34,9.35,9.32,9.34,210300.0,9.1298,9.1396,9.1102,9.1298,210300.0
2010-03-04 15:30:00,9.34,9.39,9.33,9.39,456000.0,9.1298,9.1787,9.12,9.1787,456000.0
2010-03-04 15:35:00,9.39,9.39,9.36,9.37,176300.0,9.1787,9.1787,9.1493,9.1591,176300.0
2010-03-04 15:40:00,9.37,9.39,9.36,9.39,167900.0,9.1591,9.1787,9.1493,9.1787,167900.0
2010-03-04 15:45:00,9.39,9.41,9.38,9.39,538100.0,9.1787,9.1982,9.1689,9.1787,538100.0
2010-03-04 15:50:00,9.4,9.41,9.4,9.41,429500.0,9.1884,9.1982,9.1884,9.1982,429500.0
2010-03-04 15:55:00,9.41,9.41,9.4,9.41,598500.0,9.1982,9.1982,9.1884,9.1982,598500.0
2010-03-05 09:30:00,9.52,9.58,9.46,9.46,379900.0,9.3057,9.3644,9.2471,9.2471,379900.0
2010-03-05 09:35:00,9.47,9.47,9.36,9.36,389600.0,9.2569,9.2569,9.1493,9.1493,389600.0
2010-03-05 09:40:00,9.37,9.37,9.32,9.34,472800.0,9.1591,9.1591,9.1102,9.1298,472800.0
2010-03-05 09:45:00,9.34,9.41,9.34,9.4,1173100.0,9.1298,9.1982,9.1298,9.1884,1173100.0
2010-03-05 09:50:00,9.4,9.41,9.38,9.4,257000.0,9.1884,9.1982,9.1689,9.1884,257000.0
2010-03-05 09:55:00,9.4,9.47,9.39,9.47,417400.0,9.1884,9.2569,9.1787,9.2569,417400.0
2010-03-05 10:00:00,9.47,9.47,9.4,9.4,459000.0,9.2569,9.2569,9.1884,9.1884,459000.0
2010-03-05 10:05:00,9.41,9.44,9.39,9.44,314200.0,9.1982,9.2275,9.1787,9.2275,314200.0
2010-03-05 10:10:00,9.43,9.49,9.43,9.49,328700.0,9.2178,9.2764,9.2178,9.2764,328700.0
2010-03-05 10:15:00,9.49,9.5,9.45,9.46,198100.0,9.2764,9.2862,9.2373,9.2471,198100.0
2010-03-05 10:20:00,9.46,9.47,9.45,9.46,130000.0,9.2471,9.2569,9.2373,9.2471,130000.0
2010-03-05 10:25:00,9.46,9.47,9.43,9.44,675600.0,9.2471,9.2569,9.2178,9.2275,675600.0
2010-03-05 10:30:00,9.44,9.46,9.43,9.44,304800.0,9.2275,9.2471,9.2178,9.2275,304800.0
2010-03-05 10:35:00,9.44,9.45,9.41,9.41,309400.0,9.2275,9.2373,9.1982,9.1982,309400.0
2010-03-05 10:40:00,9.42,9.42,9.4,9.4,182400.0,9.208,9.208,9.1884,9.1884,182400.0
2010-03-05 10:45:00,9.4,9.42,9.4,9.42,206300.0,9.1884,9.208,9.1884,9.208,206300.0
2010-03-05 10:50:00,9.42,9.43,9.41,9.43,115700.0,9.208,9.2178,9.1982,9.2178,115700.0
2010-03-05 10:55:00,9.43,9.43,9.37,9.38,218400.0,9.2178,9.2178,9.1591,9.1689,218400.0
2010-03-05 11:00:00,9.38,9.41,9.37,9.39,222600.0,9.1689,9.1982,9.1591,9.1787,222600.0
2010-03-05 11:05:00,9.39,9.4,9.39,9.39,277400.0,9.1787,9.1884,9.1787,9.1787,277400.0
2010-03-05 11:10:00,9.4,9.4,9.39,9.4,68100.0,9.1884,9.1884,9.1787,9.1884,68100.0
2010-03-05 11:15:00,9.4,9.4,9.39,9.4,85700.0,9.1884,9.1884,9.1787,9.1884,85700.0
2010-03-05 11:20:00,9.39,9.41,9.39,9.4,182200.0,9.1787,9.1982,9.1787,9.1884,182200.0
2010-03-05 11:25:00,9.4,9.44,9.4,9.44,242600.0,9.1884,9.2275,9.1884,9.2275,242600.0
2010-03-05 11:30:00,9.43,9.44,9.43,9.44,35400.0,9.2178,9.2275,9.2178,9.2275,35400.0
2010-03-05 11:35:00,9.44,9.44,9.42,9.42,110300.0,9.2275,9.2275,9.208,9.208,110300.0
2010-03-05 11:40:00,9.43,9.43,9.42,9.42,46600.0,9.2178,9.2178,9.208,9.208,46600.0
2010-03-05 11:45:00,9.42,9.43,9.42,9.42,31800.0,9.208,9.2178,9.208,9.208,31800.0
2010-03-05 11:50:00,9.43,9.43,9.42,9.43,47700.0,9.2178,9.2178,9.208,9.2178,47700.0
2010-03-05 11:55:00,9.43,9.43,9.42,9.43,27100.0,9.2178,9.2178,9.208,9.2178,27100.0
2010-03-05 12:00:00,9.42,9.43,9.42,9.43,46300.0,9.208,9.2178,9.208,9.2178,46300.0
2010-03-05 12:05:00,9.43,9.43,9.42,9.43,19200.0,9.2178,9.2178,9.208,9.2178,19200.0
2010-03-05 12:10:00,9.42,9.43,9.42,9.43,243600.0,9.208,9.2178,9.208,9.2178,243600.0
2010-03-05 12:15:00,9.43,9.44,9.42,9.44,120800.0,9.2178,9.2275,9.208,9.2275,120800.0
2010-03-05 12:20:00,9.44,9.44,9.43,9.44,22600.0,9.2275,9.2275,9.2178,9.2275,22600.0
2010-03-05 12:25:00,9.44,9.44,9.43,9.44,19200.0,9.2275,9.2275,9.2178,9.2275,19200.0
2010-03-05 12:30:00,9.44,9.44,9.43,9.44,29900.0,9.2275,9.2275,9.2178,9.2275,29900.0
2010-03-05 12:35:00,9.44,9.44,9.43,9.44,19500.0,9.2275,9.2275,9.2178,9.2275,19500.0
2010-03-05 12:40:00,9.44,9.44,9.43,9.44,34400.0,9.2275,9.2275,9.2178,9.2275,34400.0
2010-03-05 12:45:00,9.44,9.44,9.43,9.43,20700.0,9.2275,9.2275,9.2178,9.2178,20700.0
2010-03-05 12:50:00,9.44,9.44,9.43,9.43,15000.0,9.2275,9.2275,9.2178,9.2178,15000.0
2010-03-05 12:55:00,9.43,9.44,9.43,9.44,82600.0,9.2178,9.2275,9.2178,9.2275,82600.0
2010-03-05 13:00:00,9.43,9.44,9.43,9.43,74300.0,9.2178,9.2275,9.2178,9.2178,74300.0
2010-03-05 13:05:00,9.44,9.44,9.43,9.43,24300.0,9.2275,9.2275,9.2178,9.2178,24300.0
2010-03-05 13:10:00,9.43,9.44,9.43,9.44,71200.0,9.2178,9.2275,9.2178,9.2275,71200.0
2010-03-05 13:15:00,9.44,9.45,9.43,9.44,508900.0,9.2275,9.2373,9.2178,9.2275,508900.0
2010-03-05 13:20:00,9.44,9.44,9.43,9.43,41300.0,9.2275,9.2275,9.2178,9.2178,41300.0
2010-03-05 13:25:00,9.44,9.44,9.43,9.44,37900.0,9.2275,9.2275,9.2178,9.2275,37900.0
2010-03-05 13:30:00,9.43,9.45,9.43,9.44,179300.0,9.2178,9.2373,9.2178,9.2275,179300.0
2010-03-05 13:35:00,9.44,9.45,9.44,9.44,37900.0,9.2275,9.2373,9.2275,9.2275,37900.0
2010-03-05 13:40:00,9.44,9.45,9.43,9.44,168600.0,9.2275,9.2373,9.2178,9.2275,168600.0
2010-03-05 13:45:00,9.44,9.44,9.43,9.44,73800.0,9.2275,9.2275,9.2178,9.2275,73800.0
2010-03-05 13:50:00,9.43,9.44,9.43,9.43,45700.0,9.2178,9.2275,9.2178,9.2178,45700.0
2010-03-05 13:55:00,9.43,9.44,9.43,9.44,192500.0,9.2178,9.2275,9.2178,9.2275,192500.0
2010-03-05 14:00:00,9.45,9.45,9.43,9.44,143200.0,9.2373,9.2373,9.2178,9.2275,143200.0
2010-03-05 14:05:00,9.43,9.44,9.43,9.43,126300.0,9.2178,9.2275,9.2178,9.2178,126300.0
2010-03-05 14:10:00,9.44,9.44,9.43,9.44,89100.0,9.2275,9.2275,9.2178,9.2275,89100.0
2010-03-05 14:15:00,9.43,9.44,9.43,9.44,29800.0,9.2178,9.2275,9.2178,9.2275,29800.0
2010-03-05 14:20:00,9.44,9.44,9.43,9.44,41100.0,9.2275,9.2275,9.2178,9.2275,41100.0
2010-03-05 14:25:00,9.43,9.44,9.42,9.42,172800.0,9.2178,9.2275,9.208,9.208,172800.0
2010-03-05 14:30:00,9.42,9.43,9.41,9.41,389200.0,9.208,9.2178,9.1982,9.1982,389200.0
2010-03-05 14:35:00,9.41,9.42,9.41,9.41,190100.0,9.1982,9.208,9.1982,9.1982,190100.0
2010-03-05 14:40:00,9.41,9.42,9.41,9.42,239200.0,9.1982,9.208,9.1982,9.208,239200.0
2010-03-05 14:45:00,9.42,9.44,9.41,9.43,462000.0,9.208,9.2275,9.1982,9.2178,462000.0
2010-03-05 14:50:00,9.43,9.43,9.42,9.42,47200.0,9.2178,9.2178,9.208,9.208,47200.0
2010-03-05 14:55:00,9.43,9.44,9.42,9.44,127100.0,9.2178,9.2275,9.208,9.2275,127100.0
2010-03-05 15:00:00,9.44,9.47,9.43,9.46,336700.0,9.2275,9.2569,9.2178,9.2471,336700.0
2010-03-05 15:05:00,9.47,9.48,9.44,9.44,392200.0,9.2569,9.2666,9.2275,9.2275,392200.0
2010-03-05 15:10:00,9.44,9.45,9.43,9.44,91100.0,9.2275,9.2373,9.2178,9.2275,91100.0
2010-03-05 15:15:00,9.44,9.44,9.42,9.42,72500.0,9.2275,9.2275,9.208,9.208,72500.0
2010-03-05 15:20:00,9.43,9.44,9.41,9.41,317200.0,9.2178,9.2275,9.1982,9.1982,317200.0
2010-03-05 15:25:00,9.41,9.43,9.41,9.43,223900.0,9.1982,9.2178,9.1982,9.2178,223900.0
2010-03-05 15:30:00,9.43,9.45,9.43,9.44,409600.0,9.2178,9.2373,9.2178,9.2275,409600.0
2010-03-05 15:35:00,9.44,9.45,9.44,9.44,85200.0,9.2275,9.2373,9.2275,9.2275,85200.0
2010-03-05 15:40:00,9.44,9.45,9.44,9.45,104800.0,9.2275,9.2373,9.2275,9.2373,104800.0
2010-03-05 15:45:00,9.45,9.45,9.44,9.44,178000.0,9.2373,9.2373,9.2275,9.2275,178000.0
2010-03-05 15:50:00,9.45,9.45,9.44,9.44,170000.0,9.2373,9.2373,9.2275,9.2275,170000.0
2010-03-05 15:55:00,9.45,9.46,9.44,9.46,516100.0,9.2373,9.2471,9.2275,9.2471,516100.0
2010-03-08 09:30:00,9.47,9.5,9.36,9.45,589600.0,9.2569,9.2862,9.1493,9.2373,589600.0
2010-03-08 09:35:00,9.45,9.46,9.36,9.38,652000.0,9.2373,9.2471,9.1493,9.1689,652000.0
2010-03-08 09:40:00,9.38,9.44,9.38,9.41,330900.0,9.1689,9.2275,9.1689,9.1982,330900.0
2010-03-08 09:45:00,9.41,9.46,9.4,9.45,488100.0,9.1982,9.2471,9.1884,9.2373,488100.0
2010-03-08 09:50:00,9.45,9.51,9.44,9.51,672800.0,9.2373,9.296,9.2275,9.296,672800.0
2010-03-08 09:55:00,9.51,9.53,9.47,9.47,568800.0,9.296,9.3155,9.2569,9.2569,568800.0
2010-03-08 10:00:00,9.47,9.5,9.46,9.5,505100.0,9.2569,9.2862,9.2471,9.2862,505100.0
2010-03-08 10:05:00,9.5,9.51,9.48,9.49,402400.0,9.2862,9.296,9.2666,9.2764,402400.0
2010-03-08 10:10:00,9.5,9.51,9.49,9.49,245900.0,9.2862,9.296,9.2764,9.2764,245900.0
2010-03-08 10:15:00,9.49,9.5,9.49,9.49,121300.0,9.2764,9.2862,9.2764,9.2764,121300.0
2010-03-08 10:20:00,9.49,9.59,9.49,9.56,1025000.0,9.2764,9.3742,9.2764,9.3448,1025000.0
2010-03-08 10:25:00,9.56,9.57,9.54,9.55,165900.0,9.3448,9.3546,9.3253,9.3351,165900.0
2010-03-08 10:30:00,9.55,9.55,9.52,9.55,320600.0,9.3351,9.3351,9.3057,9.3351,320600.0
2010-03-08 10:35:00,9.55,9.58,9.54,9.58,383700.0,9.3351,9.3644,9.3253,9.3644,383700.0
2010-03-08 10:40:00,9.57,9.6,9.56,9.6,465400.0,9.3546,9.3839,9.3448,9.3839,465400.0
2010-03-08 10:45:00,9.6,9.64,9.59,9.64,258800.0,9.3839,9.423,9.3742,9.423,258800.0
2010-03-08 10:50:00,9.64,9.64,9.61,9.61,232000.0,9.423,9.423,9.3937,9.3937,232000.0
2010-03-08 10:55:00,9.61,9.62,9.6,9.6,289300.0,9.3937,9.4035,9.3839,9.3839,289300.0
2010-03-08 11:00:00,9.61,9.61,9.6,9.6,162200.0,9.3937,9.3937,9.3839,9.3839,162200.0
2010-03-08 11:05:00,9.61,9.62,9.59,9.59,268200.0,9.3937,9.4035,9.3742,9.3742,268200.0
2010-03-08 11:10:00,9.6,9.6,9.59,9.59,58600.0,9.3839,9.3839,9.3742,9.3742,58600.0
2010-03-08 11:15:00,9.6,9.6,9.57,9.57,223900.0,9.3839,9.3839,9.3546,9.3546,223900.0
2010-03-08 11:20:00,9.58,9.59,9.53,9.54,429500.0,9.3644,9.3742,9.3155,9.3253,429500.0
2010-03-08 11:25:00,9.54,9.55,9.51,9.51,206900.0,9.3253,9.3351,9.296,9.296,206900.0
2010-03-08 11:30:00,9.51,9.53,9.51,9.52,293900.0,9.296,9.3155,9.296,9.3057,293900.0
2010-03-08 11:35:00,9.52,9.54,9.51,9.51,428700.0,9.3057,9.3253,9.296,9.296,428700.0
2010-03-08 11:40:00,9.51,9.53,9.51,9.52,167700.0,9.296,9.3155,9.296,9.3057,167700.0
2010-03-08 11:45:00,9.52,9.53,9.51,9.52,270600.0,9.3057,9.3155,9.296,9.3057,270600.0
2010-03-08 11:50:00,9.52,9.52,9.51,9.52,175200.0,9.3057,9.3057,9.296,9.3057,175200.0
2010-03-08 11:55:00,9.52,9.52,9.49,9.5,311000.0,9.3057,9.3057,9.2764,9.2862,311000.0
2010-03-08 12:00:00,9.51,9.51,9.48,9.48,311200.0,9.296,9.296,9.2666,9.2666,311200.0
2010-03-08 12:05:00,9.48,9.52,9.48,9.51,431800.0,9.2666,9.3057,9.2666,9.296,431800.0
2010-03-08 12:10:00,9.5,9.51,9.5,9.51,73000.0,9.2862,9.296,9.2862,9.296,73000.0
2010-03-08 12:15:00,9.51,9.51,9.5,9.51,91800.0,9.296,9.296,9.2862,9.296,91800.0
2010-03-08 12:20:00,9.51,9.51,9.5,9.5,29400.0,9.296,9.296,9.2862,9.2862,29400.0
2010-03-08 12:25:00,9.51,9.53,9.5,9.52,266400.0,9.296,9.3155,9.2862,9.3057,266400.0
2010-03-08 12:30:00,9.52,9.52,9.51,9.52,27500.0,9.3057,9.3057,9.296,9.3057,27500.0
2010-03-08 12:35:00,9.52,9.52,9.51,9.51,68900.0,9.3057,9.3057,9.296,9.296,68900.0
2010-03-08 12:40:00,9.51,9.52,9.5,9.51,200200.0,9.296,9.3057,9.2862,9.296,200200.0
2010-03-08 12:45:00,9.51,9.51,9.5,9.51,29900.0,9.296,9.296,9.2862,9.296,29900.0
2010-03-08 12:50:00,9.5,9.52,9.5,9.52,197100.0,9.2862,9.3057,9.2862,9.3057,197100.0
2010-03-08 12:55:00,9.52,9.52,9.51,9.52,52100.0,9.3057,9.3057,9.296,9.3057,52100.0
2010-03-08 13:00:00,9.52,9.56,9.52,9.56,549800.0,9.3057,9.3448,9.3057,9.3448,549800.0
2010-03-08 13:05:00,9.56,9.56,9.55,9.55,96300.0,9.3448,9.3448,9.3351,9.3351,96300.0
2010-03-08 13:10:00,9.55,9.56,9.54,9.55,121300.0,9.3351,9.3448,9.3253,9.3351,121300.0
2010-03-08 13:15:00,9.55,9.56,9.54,9.55,271100.0,9.3351,9.3448,9.3253,9.3351,271100.0
2010-03-08 13:20:00,9.56,9.6,9.55,9.59,518800.0,9.3448,9.3839,9.3351,9.3742,518800.0
2010-03-08 13:25:00,9.58,9.6,9.58,9.6,329900.0,9.3644,9.3839,9.3644,9.3839,329900.0
2010-03-08 13:30:00,9.6,9.6,9.59,9.59,215600.0,9.3839,9.3839,9.3742,9.3742,215600.0
2010-03-08 13:35:00,9.59,9.6,9.59,9.6,160200.0,9.3742,9.3839,9.3742,9.3839,160200.0
2010-03-08 13:40:00,9.6,9.61,9.59,9.61,249900.0,9.3839,9.3937,9.3742,9.3937,249900.0
2010-03-08 13:45:00,9.6,9.61,9.57,9.58,398300.0,9.3839,9.3937,9.3546,9.3644,398300.0
2010-03-08 13:50:00,9.58,9.6,9.57,9.59,238200.0,9.3644,9.3839,9.3546,9.3742,238200.0
2010-03-08 13:55:00,9.6,9.6,9.59,9.59,516400.0,9.3839,9.3839,9.3742,9.3742,516400.0
2010-03-08 14:00:00,9.59,9.6,9.59,9.59,340400.0,9.3742,9.3839,9.3742,9.3742,340400.0
2010-03-08 14:05:00,9.6,9.62,9.59,9.6,571300.0,9.3839,9.4035,9.3742,9.3839,571300.0
2010-03-08 14:10:00,9.6,9.61,9.6,9.61,89200.0,9.3839,9.3937,9.3839,9.3937,89200.0
2010-03-08 14:15:00,9.61,9.61,9.6,9.6,277100.0,9.3937,9.3937,9.3839,9.3839,277100.0
2010-03-08 14:20:00,9.61,9.61,9.6,9.61,120000.0,9.3937,9.3937,9.3839,9.3937,120000.0
2010-03-08 14:25:00,9.61,9.61,9.6,9.6,109800.0,9.3937,9.3937,9.3839,9.3839,109800.0
2010-03-08 14:30:00,9.61,9.61,9.6,9.61,72400.0,9.3937,9.3937,9.3839,9.3937,72400.0
2010-03-08 14:35:00,9.61,9.61,9.6,9.61,91800.0,9.3937,9.3937,9.3839,9.3937,91800.0
2010-03-08 14:40:00,9.61,9.61,9.6,9.6,166300.0,9.3937,9.3937,9.3839,9.3839,166300.0
2010-03-08 14:45:00,9.61,9.65,9.58,9.65,1285900.0,9.3937,9.4328,9.3644,9.4328,1285900.0
2010-03-08 14:50:00,9.65,9.65,9.61,9.61,324400.0,9.4328,9.4328,9.3937,9.3937,324400.0
2010-03-08 14:55:00,9.61,9.62,9.58,9.59,135600.0,9.3937,9.4035,9.3644,9.3742,135600.0
2010-03-08 15:00:00,9.59,9.59,9.58,9.59,99800.0,9.3742,9.3742,9.3644,9.3742,99800.0
2010-03-08 15:05:00,9.58,9.59,9.58,9.59,86700.0,9.3644,9.3742,9.3644,9.3742,86700.0
2010-03-08 15:10:00,9.59,9.59,9.58,9.58,177800.0,9.3742,9.3742,9.3644,9.3644,177800.0
2010-03-08 15:15:00,9.58,9.59,9.56,9.57,271400.0,9.3644,9.3742,9.3448,9.3546,271400.0
2010-03-08 15:20:00,9.56,9.57,9.56,9.56,133000.0,9.3448,9.3546,9.3448,9.3448,133000.0
2010-03-08 15:25:00,9.56,9.57,9.56,9.57,122400.0,9.3448,9.3546,9.3448,9.3546,122400.0
2010-03-08 15:30:00,9.56,9.57,9.55,9.56,232700.0,9.3448,9.3546,9.3351,9.3448,232700.0
2010-03-08 15:35:00,9.55,9.58,9.55,9.57,1159500.0,9.3351,9.3644,9.3351,9.3546,1159500.0
2010-03-08 15:40:00,9.58,9.59,9.57,9.59,197700.0,9.3644,9.3742,9.3546,9.3742,197700.0
2010-03-08 15:45:00,9.59,9.62,9.58,9.61,853400.0,9.3742,9.4035,9.3644,9.3937,853400.0
2010-03-08 15:50:00,9.61,9.63,9.58,9.58,965100.0,9.3937,9.4133,9.3644,9.3644,965100.0
2010-03-08 15:55:00,9.59,9.59,9.57,9.59,999800.0,9.3742,9.3742,9.3546,9.3742,999800.0
2010-03-09 09:30:00,9.46,9.56,9.42,9.48,483600.0,9.2471,9.3448,9.208,9.2666,483600.0
2010-03-09 09:35:00,9.48,9.5,9.45,9.47,421400.0,9.2666,9.2862,9.2373,9.2569,421400.0
2010-03-09 09:40:00,9.48,9.49,9.46,9.47,167500.0,9.2666,9.2764,9.2471,9.2569,167500.0
2010-03-09 09:45:00,9.46,9.47,9.42,9.43,1429400.0,9.2471,9.2569,9.208,9.2178,1429400.0
2010-03-09 09:50:00,9.44,9.44,9.39,9.43,777500.0,9.2275,9.2275,9.1787,9.2178,777500.0
2010-03-09 09:55:00,9.42,9.44,9.41,9.43,765800.0,9.208,9.2275,9.1982,9.2178,765800.0
2010-03-09 10:00:00,9.42,9.43,9.4,9.41,549300.0,9.208,9.2178,9.1884,9.1982,549300.0
2010-03-09 10:05:00,9.42,9.44,9.41,9.44,306400.0,9.208,9.2275,9.1982,9.2275,306400.0
2010-03-09 10:10:00,9.42,9.43,9.41,9.41,324800.0,9.208,9.2178,9.1982,9.1982,324800.0
2010-03-09 10:15:00,9.41,9.44,9.41,9.43,404600.0,9.1982,9.2275,9.1982,9.2178,404600.0
2010-03-09 10:20:00,9.43,9.46,9.42,9.45,699200.0,9.2178,9.2471,9.208,9.2373,699200.0
2010-03-09 10:25:00,9.45,9.46,9.41,9.42,440300.0,9.2373,9.2471,9.1982,9.208,440300.0
2010-03-09 10:30:00,9.42,9.43,9.4,9.4,652500.0,9.208,9.2178,9.1884,9.1884,652500.0
2010-03-09 10:35:00,9.4,9.42,9.38,9.41,1139800.0,9.1884,9.208,9.1689,9.1982,1139800.0
2010-03-09 10:40:00,9.41,9.42,9.4,9.41,365300.0,9.1982,9.208,9.1884,9.1982,365300.0
2010-03-09 10:45:00,9.41,9.41,9.38,9.41,438400.0,9.1982,9.1982,9.1689,9.1982,438400.0
2010-03-09 10:50:00,9.4,9.41,9.39,9.4,223800.0,9.1884,9.1982,9.1787,9.1884,223800.0
2010-03-09 10:55:00,9.4,9.41,9.39,9.41,245600.0,9.1884,9.1982,9.1787,9.1982,245600.0
2010-03-09 11:00:00,9.4,9.41,9.39,9.41,441400.0,9.1884,9.1982,9.1787,9.1982,441400.0
2010-03-09 11:05:00,9.4,9.41,9.4,9.4,180800.0,9.1884,9.1982,9.1884,9.1884,180800.0
2010-03-09 11:10:00,9.4,9.41,9.4,9.41,130000.0,9.1884,9.1982,9.1884,9.1982,130000.0
2010-03-09 11:15:00,9.4,9.41,9.4,9.4,59100.0,9.1884,9.1982,9.1884,9.1884,59100.0
2010-03-09 11:20:00,9.4,9.43,9.4,9.43,148000.0,9.1884,9.2178,9.1884,9.2178,148000.0
2010-03-09 11:25:00,9.43,9.43,9.42,9.43,404700.0,9.2178,9.2178,9.208,9.2178,404700.0
2010-03-09 11:30:00,9.43,9.43,9.42,9.43,75700.0,9.2178,9.2178,9.208,9.2178,75700.0
2010-03-09 11:35:00,9.43,9.43,9.39,9.4,367600.0,9.2178,9.2178,9.1787,9.1884,367600.0
2010-03-09 11:40:00,9.4,9.4,9.39,9.4,414900.0,9.1884,9.1884,9.1787,9.1884,414900.0
2010-03-09 11:45:00,9.4,9.4,9.39,9.4,142400.0,9.1884,9.1884,9.1787,9.1884,142400.0
2010-03-09 11:50:00,9.4,9.4,9.39,9.4,131500.0,9.1884,9.1884,9.1787,9.1884,131500.0
2010-03-09 11:55:00,9.4,9.47,9.39,9.47,583900.0,9.1884,9.2569,9.1787,9.2569,583900.0
2010-03-09 12:00:00,9.47,9.5,9.47,9.49,967700.0,9.2569,9.2862,9.2569,9.2764,967700.0
2010-03-09 12:05:00,9.49,9.49,9.46,9.47,370200.0,9.2764,9.2764,9.2471,9.2569,370200.0
2010-03-09 12:10:00,9.47,9.48,9.46,9.47,290500.0,9.2569,9.2666,9.2471,9.2569,290500.0
2010-03-09 12:15:00,9.47,9.49,9.43,9.49,515200.0,9.2569,9.2764,9.2178,9.2764,515200.0
2010-03-09 12:20:00,9.48,9.49,9.46,9.48,256100.0,9.2666,9.2764,9.2471,9.2666,256100.0
2010-03-09 12:25:00,9.47,9.49,9.47,9.49,360700.0,9.2569,9.2764,9.2569,9.2764,360700.0
2010-03-09 12:30:00,9.48,9.51,9.48,9.48,380500.0,9.2666,9.296,9.2666,9.2666,380500.0
2010-03-09 12:35:00,9.49,9.5,9.48,9.49,330400.0,9.2764,9.2862,9.2666,9.2764,330400.0
2010-03-09 12:40:00,9.5,9.5,9.47,9.5,709200.0,9.2862,9.2862,9.2569,9.2862,709200.0
2010-03-09 12:45:00,9.5,9.53,9.49,9.53,1096600.0,9.2862,9.3155,9.2764,9.3155,1096600.0
2010-03-09 12:50:00,9.52,9.55,9.52,9.54,1093000.0,9.3057,9.3351,9.3057,9.3253,1093000.0
2010-03-09 12:55:00,9.54,9.6,9.53,9.59,1055200.0,9.3253,9.3839,9.3155,9.3742,1055200.0
2010-03-09 13:00:00,9.58,9.59,9.53,9.53,835400.0,9.3644,9.3742,9.3155,9.3155,835400.0
2010-03-09 13:05:00,9.54,9.56,9.53,9.56,146300.0,9.3253,9.3448,9.3155,9.3448,146300.0
2010-03-09 13:10:00,9.55,9.56,9.53,9.54,216900.0,9.3351,9.3448,9.3155,9.3253,216900.0
2010-03-09 13:15:00,9.54,9.55,9.52,9.52,133900.0,9.3253,9.3351,9.3057,9.3057,133900.0
2010-03-09 13:20:00,9.53,9.53,9.52,9.52,18600.0,9.3155,9.3155,9.3057,9.3057,18600.0
2010-03-09 13:25:00,9.53,9.53,9.52,9.52,28600.0,9.3155,9.3155,9.3057,9.3057,28600.0
2010-03-09 13:30:00,9.52,9.54,9.52,9.54,80900.0,9.3057,9.3253,9.3057,9.3253,80900.0
2010-03-09 13:35:00,9.53,9.54,9.51,9.52,218400.0,9.3155,9.3253,9.296,9.3057,218400.0
2010-03-09 13:40:00,9.52,9.53,9.5,9.53,210600.0,9.3057,9.3155,9.2862,9.3155,210600.0
2010-03-09 13:45:00,9.53,9.53,9.5,9.5,388100.0,9.3155,9.3155,9.2862,9.2862,388100.0
2010-03-09 13:50:00,9.51,9.52,9.51,9.52,160200.0,9.296,9.3057,9.296,9.3057,160200.0
2010-03-09 13:55:00,9.52,9.52,9.5,9.5,141400.0,9.3057,9.3057,9.2862,9.2862,141400.0
2010-03-09 14:00:00,9.5,9.54,9.5,9.54,240300.0,9.2862,9.3253,9.2862,9.3253,240300.0
2010-03-09 14:05:00,9.54,9.55,9.52,9.53,256600.0,9.3253,9.3351,9.3057,9.3155,256600.0
2010-03-09 14:10:00,9.53,9.54,9.53,9.53,103900.0,9.3155,9.3253,9.3155,9.3155,103900.0
2010-03-09 14:15:00,9.54,9.54,9.53,9.53,73800.0,9.3253,9.3253,9.3155,9.3155,73800.0
2010-03-09 14:20:00,9.53,9.54,9.52,9.52,94600.0,9.3155,9.3253,9.3057,9.3057,94600.0
2010-03-09 14:25:00,9.52,9.55,9.52,9.53,407200.0,9.3057,9.3351,9.3057,9.3155,407200.0
2010-03-09 14:30:00,9.54,9.56,9.53,9.56,114000.0,9.3253,9.3448,9.3155,9.3448,114000.0
2010-03-09 14:35:00,9.56,9.56,9.53,9.55,523800.0,9.3448,9.3448,9.3155,9.3351,523800.0
2010-03-09 14:40:00,9.55,9.56,9.53,9.56,343000.0,9.3351,9.3448,9.3155,9.3448,343000.0
2010-03-09 14:45:00,9.56,9.56,9.54,9.54,76700.0,9.3448,9.3448,9.3253,9.3253,76700.0
2010-03-09 14:50:00,9.54,9.55,9.51,9.52,158800.0,9.3253,9.3351,9.296,9.3057,158800.0
2010-03-09 14:55:00,9.51,9.53,9.49,9.5,561500.0,9.296,9.3155,9.2764,9.2862,561500.0
2010-03-09 15:00:00,9.51,9.51,9.47,9.48,430400.0,9.296,9.296,9.2569,9.2666,430400.0
2010-03-09 15:05:00,9.48,9.5,9.46,9.49,466300.0,9.2666,9.2862,9.2471,9.2764,466300.0
2010-03-09 15:10:00,9.48,9.49,9.46,9.46,195900.0,9.2666,9.2764,9.2471,9.2471,195900.0
2010-03-09 15:15:00,9.46,9.48,9.43,9.45,357300.0,9.2471,9.2666,9.2178,9.2373,357300.0
2010-03-09 15:20:00,9.45,9.45,9.38,9.4,979500.0,9.2373,9.2373,9.1689,9.1884,979500.0
2010-03-09 15:25:00,9.41,9.41,9.35,9.35,908600.0,9.1982,9.1982,9.1396,9.1396,908600.0
2010-03-09 15:30:00,9.35,9.39,9.34,9.39,698900.0,9.1396,9.1787,9.1298,9.1787,698900.0
2010-03-09 15:35:00,9.39,9.41,9.37,9.4,700000.0,9.1787,9.1982,9.1591,9.1884,700000.0
2010-03-09 15:40:00,9.41,9.43,9.4,9.41,330400.0,9.1982,9.2178,9.1884,9.1982,330400.0
2010-03-09 15:45:00,9.41,9.42,9.4,9.4,465200.0,9.1982,9.208,9.1884,9.1884,465200.0
2010-03-09 15:50:00,9.41,9.42,9.4,9.4,367200.0,9.1982,9.208,9.1884,9.1884,367200.0
2010-03-09 15:55:00,9.41,9.43,9.4,9.42,905200.0,9.1982,9.2178,9.1884,9.208,905200.0
2010-03-10 09:30:00,9.63,9.68,9.57,9.65,1236100.0,9.4133,9.4621,9.3546,9.4328,1236100.0
2010-03-10 09:35:00,9.65,9.81,9.65,9.79,1900900.0,9.4328,9.5892,9.4328,9.5697,1900900.0
2010-03-10 09:40:00,9.8,9.8,9.7,9.72,1154400.0,9.5794,9.5794,9.4817,9.5012,1154400.0
2010-03-10 09:45:00,9.72,9.77,9.71,9.75,1259100.0,9.5012,9.5501,9.4915,9.5306,1259100.0
2010-03-10 09:50:00,9.76,9.87,9.75,9.85,1179900.0,9.5403,9.6479,9.5306,9.6283,1179900.0
2010-03-10 09:55:00,9.84,9.87,9.81,9.87,1185500.0,9.6185,9.6479,9.5892,9.6479,1185500.0
2010-03-10 10:00:00,9.87,9.95,9.86,9.9,1976600.0,9.6479,9.7261,9.6381,9.6772,1976600.0
2010-03-10 10:05:00,9.9,9.93,9.9,9.91,1047300.0,9.6772,9.7065,9.6772,9.687,1047300.0
2010-03-10 10:10:00,9.91,9.96,9.9,9.94,1012300.0,9.687,9.7358,9.6772,9.7163,1012300.0
2010-03-10 10:15:00,9.94,9.95,9.9,9.91,1168000.0,9.7163,9.7261,9.6772,9.687,1168000.0
2010-03-10 10:20:00,9.91,9.92,9.84,9.86,920000.0,9.687,9.6967,9.6185,9.6381,920000.0
2010-03-10 10:25:00,9.86,9.91,9.86,9.88,422600.0,9.6381,9.687,9.6381,9.6576,422600.0
2010-03-10 10:30:00,9.89,9.92,9.87,9.91,494500.0,9.6674,9.6967,9.6479,9.687,494500.0
2010-03-10 10:35:00,9.9,9.94,9.9,9.92,457300.0,9.6772,9.7163,9.6772,9.6967,457300.0
2010-03-10 10:40:00,9.91,9.92,9.88,9.9,399500.0,9.687,9.6967,9.6576,9.6772,399500.0
2010-03-10 10:45:00,9.9,9.92,9.89,9.91,223800.0,9.6772,9.6967,9.6674,9.687,223800.0
2010-03-10 10:50:00,9.91,9.91,9.83,9.86,1082300.0,9.687,9.687,9.6088,9.6381,1082300.0
2010-03-10 10:55:00,9.86,9.89,9.86,9.87,295200.0,9.6381,9.6674,9.6381,9.6479,295200.0
2010-03-10 11:00:00,9.88,9.89,9.85,9.89,588700.0,9.6576,9.6674,9.6283,9.6674,588700.0
2010-03-10 11:05:00,9.88,9.95,9.88,9.91,990500.0,9.6576,9.7261,9.6576,9.687,990500.0
2010-03-10 11:10:00,9.91,9.93,9.89,9.9,433900.0,9.687,9.7065,9.6674,9.6772,433900.0
2010-03-10 11:15:00,9.9,9.9,9.89,9.9,231200.0,9.6772,9.6772,9.6674,9.6772,231200.0
2010-03-10 11:20:00,9.9,9.92,9.89,9.9,656700.0,9.6772,9.6967,9.6674,9.6772,656700.0
2010-03-10 11:25:00,9.89,9.93,9.89,9.92,159200.0,9.6674,9.7065,9.6674,9.6967,159200.0
2010-03-10 11:30:00,9.92,9.92,9.91,9.92,135700.0,9.6967,9.6967,9.687,9.6967,135700.0
2010-03-10 11:35:00,9.91,9.92,9.89,9.9,331100.0,9.687,9.6967,9.6674,9.6772,331100.0
2010-03-10 11:40:00,9.9,9.9,9.88,9.89,136900.0,9.6772,9.6772,9.6576,9.6674,136900.0
2010-03-10 11:45:00,9.88,9.9,9.87,9.9,166300.0,9.6576,9.6772,9.6479,9.6772,166300.0
2010-03-10 11:50:00,9.89,9.92,9.87,9.9,650700.0,9.6674,9.6967,9.6479,9.6772,650700.0
2010-03-10 11:55:00,9.9,9.91,9.89,9.91,121200.0,9.6772,9.687,9.6674,9.687,121200.0
2010-03-10 12:00:00,9.9,9.93,9.9,9.93,258600.0,9.6772,9.7065,9.6772,9.7065,258600.0
2010-03-10 12:05:00,9.93,9.93,9.86,9.86,427800.0,9.7065,9.7065,9.6381,9.6381,427800.0
2010-03-10 12:10:00,9.86,9.87,9.85,9.87,339300.0,9.6381,9.6479,9.6283,9.6479,339300.0
2010-03-10 12:15:00,9.87,9.88,9.85,9.85,144900.0,9.6479,9.6576,9.6283,9.6283,144900.0
2010-03-10 12:20:00,9.85,9.89,9.85,9.86,563800.0,9.6283,9.6674,9.6283,9.6381,563800.0
2010-03-10 12:25:00,9.87,9.87,9.82,9.83,502700.0,9.6479,9.6479,9.599,9.6088,502700.0
2010-03-10 12:30:00,9.83,9.84,9.79,9.79,345000.0,9.6088,9.6185,9.5697,9.5697,345000.0
2010-03-10 12:35:00,9.8,9.83,9.79,9.82,167100.0,9.5794,9.6088,9.5697,9.599,167100.0
2010-03-10 12:40:00,9.83,9.84,9.82,9.83,359200.0,9.6088,9.6185,9.599,9.6088,359200.0
2010-03-10 12:45:00,9.83,9.83,9.79,9.81,159900.0,9.6088,9.6088,9.5697,9.5892,159900.0
2010-03-10 12:50:00,9.8,9.82,9.8,9.81,164300.0,9.5794,9.599,9.5794,9.5892,164300.0
2010-03-10 12:55:00,9.81,9.82,9.81,9.81,30500.0,9.5892,9.599,9.5892,9.5892,30500.0
2010-03-10 13:00:00,9.82,9.82,9.81,9.81,64000.0,9.599,9.599,9.5892,9.5892,64000.0
2010-03-10 13:05:00,9.81,9.82,9.78,9.79,146300.0,9.5892,9.599,9.5599,9.5697,146300.0
2010-03-10 13:10:00,9.78,9.8,9.78,9.8,56600.0,9.5599,9.5794,9.5599,9.5794,56600.0
2010-03-10 13:15:00,9.8,9.82,9.79,9.82,272800.0,9.5794,9.599,9.5697,9.599,272800.0
2010-03-10 13:20:00,9.82,9.82,9.79,9.8,81900.0,9.599,9.599,9.5697,9.5794,81900.0
2010-03-10 13:25:00,9.8,9.82,9.79,9.81,102500.0,9.5794,9.599,9.5697,9.5892,102500.0
2010-03-10 13:30:00,9.82,9.82,9.81,9.82,85700.0,9.599,9.599,9.5892,9.599,85700.0
2010-03-10 13:35:00,9.81,9.82,9.8,9.81,229500.0,9.5892,9.599,9.5794,9.5892,229500.0
2010-03-10 13:40:00,9.81,9.82,9.8,9.82,81400.0,9.5892,9.599,9.5794,9.599,81400.0
2010-03-10 13:45:00,9.82,9.82,9.79,9.79,227200.0,9.599,9.599,9.5697,9.5697,227200.0
2010-03-10 13:50:00,9.79,9.8,9.78,9.78,75400.0,9.5697,9.5794,9.5599,9.5599,75400.0
2010-03-10 13:55:00,9.79,9.8,9.77,9.77,280600.0,9.5697,9.5794,9.5501,9.5501,280600.0
2010-03-10 14:00:00,9.77,9.78,9.76,9.78,122900.0,9.5501,9.5599,9.5403,9.5599,122900.0
2010-03-10 14:05:00,9.79,9.82,9.79,9.82,238300.0,9.5697,9.599,9.5697,9.599,238300.0
2010-03-10 14:10:00,9.82,9.82,9.8,9.81,142500.0,9.599,9.599,9.5794,9.5892,142500.0
2010-03-10 14:15:00,9.81,9.85,9.81,9.82,396800.0,9.5892,9.6283,9.5892,9.599,396800.0
2010-03-10 14:20:00,9.82,9.86,9.82,9.83,1992900.0,9.599,9.6381,9.599,9.6088,1992900.0
2010-03-10 14:25:00,9.83,9.85,9.82,9.85,141300.0,9.6088,9.6283,9.599,9.6283,141300.0
2010-03-10 14:30:00,9.85,9.86,9.83,9.84,161900.0,9.6283,9.6381,9.6088,9.6185,161900.0
2010-03-10 14:35:00,9.83,9.84,9.82,9.83,257800.0,9.6088,9.6185,9.599,9.6088,257800.0
2010-03-10 14:40:00,9.83,9.83,9.8,9.8,200500.0,9.6088,9.6088,9.5794,9.5794,200500.0
2010-03-10 14:45:00,9.8,9.84,9.79,9.83,240200.0,9.5794,9.6185,9.5697,9.6088,240200.0
2010-03-10 14:50:00,9.83,9.84,9.79,9.83,530100.0,9.6088,9.6185,9.5697,9.6088,530100.0
2010-03-10 14:55:00,9.82,9.83,9.76,9.77,489300.0,9.599,9.6088,9.5403,9.5501,489300.0
2010-03-10 15:00:00,9.77,9.82,9.77,9.8,385800.0,9.5501,9.599,9.5501,9.5794,385800.0
2010-03-10 15:05:00,9.8,9.83,9.79,9.82,363600.0,9.5794,9.6088,9.5697,9.599,363600.0
2010-03-10 15:10:00,9.83,9.84,9.82,9.84,191900.0,9.6088,9.6185,9.599,9.6185,191900.0
2010-03-10 15:15:00,9.84,9.86,9.83,9.84,174800.0,9.6185,9.6381,9.6088,9.6185,174800.0
2010-03-10 15:20:00,9.84,9.87,9.84,9.85,281400.0,9.6185,9.6479,9.6185,9.6283,281400.0
2010-03-10 15:25:00,9.85,9.86,9.8,9.81,308300.0,9.6283,9.6381,9.5794,9.5892,308300.0
2010-03-10 15:30:00,9.81,9.84,9.8,9.84,277300.0,9.5892,9.6185,9.5794,9.6185,277300.0
2010-03-10 15:35:00,9.83,9.88,9.83,9.86,579500.0,9.6088,9.6576,9.6088,9.6381,579500.0
2010-03-10 15:40:00,9.86,9.86,9.81,9.82,1261800.0,9.6381,9.6381,9.5892,9.599,1261800.0
2010-03-10 15:45:00,9.82,9.87,9.81,9.86,652700.0,9.599,9.6479,9.5892,9.6381,652700.0
2010-03-10 15:50:00,9.87,9.9,9.85,9.88,671800.0,9.6479,9.6772,9.6283,9.6576,671800.0
2010-03-10 15:55:00,9.89,9.89,9.87,9.87,983300.0,9.6674,9.6674,9.6479,9.6479,983300.0
2010-03-11 09:30:00,9.85,9.85,9.75,9.79,673300.0,9.6283,9.6283,9.5306,9.5697,673300.0
2010-03-11 09:35:00,9.79,9.8,9.72,9.72,353100.0,9.5697,9.5794,9.5012,9.5012,353100.0
2010-03-11 09:40:00,9.72,9.77,9.72,9.73,993200.0,9.5012,9.5501,9.5012,9.511,993200.0
2010-03-11 09:45:00,9.73,9.74,9.66,9.66,908000.0,9.511,9.5208,9.4426,9.4426,908000.0
2010-03-11 09:50:00,9.66,9.7,9.62,9.7,656700.0,9.4426,9.4817,9.4035,9.4817,656700.0
2010-03-11 09:55:00,9.7,9.72,9.66,9.7,422400.0,9.4817,9.5012,9.4426,9.4817,422400.0
2010-03-11 10:00:00,9.7,9.77,9.7,9.76,600400.0,9.4817,9.5501,9.4817,9.5403,600400.0
2010-03-11 10:05:00,9.76,9.76,9.68,9.7,529100.0,9.5403,9.5403,9.4621,9.4817,529100.0
2010-03-11 10:10:00,9.7,9.75,9.7,9.7,503800.0,9.4817,9.5306,9.4817,9.4817,503800.0
2010-03-11 10:15:00,9.7,9.73,9.7,9.73,309500.0,9.4817,9.511,9.4817,9.511,309500.0
2010-03-11 10:20:00,9.72,9.76,9.72,9.73,226000.0,9.5012,9.5403,9.5012,9.511,226000.0
2010-03-11 10:25:00,9.85,9.85,9.73,9.78,561800.0,9.6283,9.6283,9.511,9.5599,561800.0
2010-03-11 10:30:00,9.78,9.8,9.78,9.78,140800.0,9.5599,9.5794,9.5599,9.5599,140800.0
2010-03-11 10:35:00,9.78,9.83,9.77,9.83,249500.0,9.5599,9.6088,9.5501,9.6088,249500.0
2010-03-11 10:40:00,9.83,9.89,9.82,9.88,563700.0,9.6088,9.6674,9.599,9.6576,563700.0
2010-03-11 10:45:00,9.88,9.89,9.85,9.86,482500.0,9.6576,9.6674,9.6283,9.6381,482500.0
2010-03-11 10:50:00,9.87,9.87,9.84,9.85,147000.0,9.6479,9.6479,9.6185,9.6283,147000.0
2010-03-11 10:55:00,9.85,9.9,9.84,9.89,621800.0,9.6283,9.6772,9.6185,9.6674,621800.0
2010-03-11 11:00:00,9.89,9.89,9.79,9.79,437600.0,9.6674,9.6674,9.5697,9.5697,437600.0
2010-03-11 11:05:00,9.79,9.82,9.79,9.82,408400.0,9.5697,9.599,9.5697,9.599,408400.0
2010-03-11 11:10:00,9.81,9.82,9.81,9.81,36400.0,9.5892,9.599,9.5892,9.5892,36400.0
2010-03-11 11:15:00,9.81,9.82,9.81,9.81,161300.0,9.5892,9.599,9.5892,9.5892,161300.0
2010-03-11 11:20:00,9.82,9.82,9.78,9.8,176000.0,9.599,9.599,9.5599,9.5794,176000.0
2010-03-11 11:25:00,9.8,9.81,9.79,9.8,82500.0,9.5794,9.5892,9.5697,9.5794,82500.0
2010-03-11 11:30:00,9.8,9.81,9.79,9.8,74400.0,9.5794,9.5892,9.5697,9.5794,74400.0
2010-03-11 11:35:00,9.81,9.81,9.76,9.77,171100.0,9.5892,9.5892,9.5403,9.5501,171100.0
2010-03-11 11:40:00,9.77,9.77,9.75,9.75,145100.0,9.5501,9.5501,9.5306,9.5306,145100.0
2010-03-11 11:45:00,9.76,9.76,9.72,9.75,309400.0,9.5403,9.5403,9.5012,9.5306,309400.0
2010-03-11 11:50:00,9.74,9.77,9.74,9.77,179100.0,9.5208,9.5501,9.5208,9.5501,179100.0
2010-03-11 11:55:00,9.77,9.78,9.75,9.77,196600.0,9.5501,9.5599,9.5306,9.5501,196600.0
2010-03-11 12:00:00,9.78,9.78,9.76,9.77,83400.0,9.5599,9.5599,9.5403,9.5501,83400.0
2010-03-11 12:05:00,9.77,9.77,9.76,9.77,91900.0,9.5501,9.5501,9.5403,9.5501,91900.0
2010-03-11 12:10:00,9.76,9.77,9.72,9.73,357000.0,9.5403,9.5501,9.5012,9.511,357000.0
2010-03-11 12:15:00,9.72,9.73,9.7,9.7,238300.0,9.5012,9.511,9.4817,9.4817,238300.0
2010-03-11 12:20:00,9.7,9.72,9.68,9.68,220400.0,9.4817,9.5012,9.4621,9.4621,220400.0
2010-03-11 12:25:00,9.69,9.72,9.68,9.71,159300.0,9.4719,9.5012,9.4621,9.4915,159300.0
2010-03-11 12:30:00,9.72,9.72,9.7,9.7,56700.0,9.5012,9.5012,9.4817,9.4817,56700.0
2010-03-11 12:35:00,9.7,9.74,9.7,9.72,358000.0,9.4817,9.5208,9.4817,9.5012,358000.0
2010-03-11 12:40:00,9.71,9.74,9.71,9.74,61100.0,9.4915,9.5208,9.4915,9.5208,61100.0
2010-03-11 12:45:00,9.74,9.76,9.73,9.74,255500.0,9.5208,9.5403,9.511,9.5208,255500.0
2010-03-11 12:50:00,9.74,9.75,9.74,9.75,529800.0,9.5208,9.5306,9.5208,9.5306,529800.0
2010-03-11 12:55:00,9.75,9.75,9.74,9.75,62500.0,9.5306,9.5306,9.5208,9.5306,62500.0
2010-03-11 13:00:00,9.75,9.75,9.73,9.74,106000.0,9.5306,9.5306,9.511,9.5208,106000.0
2010-03-11 13:05:00,9.73,9.77,9.72,9.77,185700.0,9.511,9.5501,9.5012,9.5501,185700.0
2010-03-11 13:10:00,9.76,9.77,9.73,9.73,142500.0,9.5403,9.5501,9.511,9.511,142500.0
2010-03-11 13:15:00,9.73,9.74,9.73,9.73,23100.0,9.511,9.5208,9.511,9.511,23100.0
2010-03-11 13:20:00,9.73,9.74,9.73,9.73,33800.0,9.511,9.5208,9.511,9.511,33800.0
2010-03-11 13:25:00,9.73,9.75,9.73,9.74,54300.0,9.511,9.5306,9.511,9.5208,54300.0
2010-03-11 13:30:00,9.74,9.77,9.74,9.76,238700.0,9.5208,9.5501,9.5208,9.5403,238700.0
2010-03-11 13:35:00,9.76,9.77,9.75,9.76,74700.0,9.5403,9.5501,9.5306,9.5403,74700.0
2010-03-11 13:40:00,9.75,9.76,9.73,9.74,137300.0,9.5306,9.5403,9.511,9.5208,137300.0
2010-03-11 13:45:00,9.73,9.77,9.73,9.74,139800.0,9.511,9.5501,9.511,9.5208,139800.0
2010-03-11 13:50:00,9.75,9.75,9.72,9.73,93800.0,9.5306,9.5306,9.5012,9.511,93800.0
2010-03-11 13:55:00,9.73,9.74,9.69,9.69,563600.0,9.511,9.5208,9.4719,9.4719,563600.0
2010-03-11 14:00:00,9.68,9.69,9.68,9.69,52700.0,9.4621,9.4719,9.4621,9.4719,52700.0
2010-03-11 14:05:00,9.69,9.7,9.68,9.69,261500.0,9.4719,9.4817,9.4621,9.4719,261500.0
2010-03-11 14:10:00,9.69,9.71,9.69,9.7,255200.0,9.4719,9.4915,9.4719,9.4817,255200.0
2010-03-11 14:15:00,9.7,9.73,9.69,9.73,117200.0,9.4817,9.511,9.4719,9.511,117200.0
2010-03-11 14:20:00,9.73,9.74,9.72,9.74,60200.0,9.511,9.5208,9.5012,9.5208,60200.0
2010-03-11 14:25:00,9.74,9.74,9.71,9.72,135100.0,9.5208,9.5208,9.4915,9.5012,135100.0
2010-03-11 14:30:00,9.72,9.72,9.71,9.72,65700.0,9.5012,9.5012,9.4915,9.5012,65700.0
2010-03-11 14:35:00,9.72,9.75,9.71,9.73,158800.0,9.5012,9.5306,9.4915,9.511,158800.0
2010-03-11 14:40:00,9.73,9.77,9.73,9.77,131100.0,9.511,9.5501,9.511,9.5501,131100.0
2010-03-11 14:45:00,9.77,9.77,9.74,9.74,100100.0,9.5501,9.5501,9.5208,9.5208,100100.0
2010-03-11 14:50:00,9.74,9.75,9.74,9.74,35600.0,9.5208,9.5306,9.5208,9.5208,35600.0
2010-03-11 14:55:00,9.74,9.75,9.74,9.75,36600.0,9.5208,9.5306,9.5208,9.5306,36600.0
2010-03-11 15:00:00,9.75,9.76,9.74,9.76,75700.0,9.5306,9.5403,9.5208,9.5403,75700.0
2010-03-11 15:05:00,9.75,9.77,9.75,9.77,117000.0,9.5306,9.5501,9.5306,9.5501,117000.0
2010-03-11 15:10:00,9.76,9.78,9.76,9.77,105200.0,9.5403,9.5599,9.5403,9.5501,105200.0
2010-03-11 15:15:00,9.77,9.79,9.76,9.78,174900.0,9.5501,9.5697,9.5403,9.5599,174900.0
2010-03-11 15:20:00,9.78,9.79,9.76,9.77,171500.0,9.5599,9.5697,9.5403,9.5501,171500.0
2010-03-11 15:25:00,9.76,9.79,9.76,9.79,186100.0,9.5403,9.5697,9.5403,9.5697,186100.0
2010-03-11 15:30:00,9.78,9.79,9.76,9.77,201700.0,9.5599,9.5697,9.5403,9.5501,201700.0
2010-03-11 15:35:00,9.77,9.77,9.76,9.77,126900.0,9.5501,9.5501,9.5403,9.5501,126900.0
2010-03-11 15:40:00,9.77,9.8,9.76,9.79,251600.0,9.5501,9.5794,9.5403,9.5697,251600.0
2010-03-11 15:45:00,9.8,9.81,9.79,9.81,237000.0,9.5794,9.5892,9.5697,9.5892,237000.0
2010-03-11 15:50:00,9.81,9.81,9.8,9.81,187600.0,9.5892,9.5892,9.5794,9.5892,187600.0
2010-03-11 15:55:00,9.81,9.81,9.8,9.8,445800.0,9.5892,9.5892,9.5794,9.5794,445800.0
2010-03-12 09:30:00,10.07,10.2,10.07,10.14,1654100.0,9.8434,9.9704,9.8434,9.9118,1654100.0
2010-03-12 09:35:00,10.13,10.14,10.06,10.07,746300.0,9.902,9.9118,9.8336,9.8434,746300.0
2010-03-12 09:40:00,10.06,10.12,10.02,10.1,1760700.0,9.8336,9.8922,9.7945,9.8727,1760700.0
2010-03-12 09:45:00,10.11,10.2,10.09,10.2,1020200.0,9.8824,9.9704,9.8629,9.9704,1020200.0
2010-03-12 09:50:00,10.2,10.25,10.19,10.21,1380400.0,9.9704,10.0193,9.9606,9.9802,1380400.0
2010-03-12 09:55:00,10.21,10.22,10.16,10.17,1003100.0,9.9802,9.99,9.9313,9.9411,1003100.0
2010-03-12 10:00:00,10.18,10.18,10.06,10.07,987100.0,9.9509,9.9509,9.8336,9.8434,987100.0
2010-03-12 10:05:00,10.1,10.1,10.06,10.07,749600.0,9.8727,9.8727,9.8336,9.8434,749600.0
2010-03-12 10:10:00,10.07,10.12,10.06,10.12,343100.0,9.8434,9.8922,9.8336,9.8922,343100.0
2010-03-12 10:15:00,10.11,10.14,10.09,10.12,649300.0,9.8824,9.9118,9.8629,9.8922,649300.0
2010-03-12 10:20:00,10.13,10.15,10.1,10.15,466300.0,9.902,9.9215,9.8727,9.9215,466300.0
2010-03-12 10:25:00,10.14,10.15,10.12,10.13,435300.0,9.9118,9.9215,9.8922,9.902,435300.0
2010-03-12 10:30:00,10.13,10.15,10.11,10.11,263800.0,9.902,9.9215,9.8824,9.8824,263800.0
2010-03-12 10:35:00,10.11,10.18,10.11,10.16,408500.0,9.8824,9.9509,9.8824,9.9313,408500.0
2010-03-12 10:40:00,10.15,10.17,10.13,10.17,359500.0,9.9215,9.9411,9.902,9.9411,359500.0
2010-03-12 10:45:00,10.17,10.19,10.16,10.16,628500.0,9.9411,9.9606,9.9313,9.9313,628500.0
2010-03-12 10:50:00,10.17,10.17,10.15,10.15,135900.0,9.9411,9.9411,9.9215,9.9215,135900.0
2010-03-12 10:55:00,10.15,10.2,10.15,10.2,285600.0,9.9215,9.9704,9.9215,9.9704,285600.0
2010-03-12 11:00:00,10.2,10.2,10.16,10.16,171300.0,9.9704,9.9704,9.9313,9.9313,171300.0
2010-03-12 11:05:00,10.16,10.2,10.13,10.16,270900.0,9.9313,9.9704,9.902,9.9313,270900.0
2010-03-12 11:10:00,10.16,10.18,10.15,10.17,679200.0,9.9313,9.9509,9.9215,9.9411,679200.0
2010-03-12 11:15:00,10.17,10.18,10.17,10.18,211300.0,9.9411,9.9509,9.9411,9.9509,211300.0
2010-03-12 11:20:00,10.18,10.2,10.17,10.19,222300.0,9.9509,9.9704,9.9411,9.9606,222300.0
2010-03-12 11:25:00,10.2,10.2,10.17,10.18,282300.0,9.9704,9.9704,9.9411,9.9509,282300.0
2010-03-12 11:30:00,10.18,10.18,10.17,10.18,41400.0,9.9509,9.9509,9.9411,9.9509,41400.0
2010-03-12 11:35:00,10.18,10.19,10.16,10.16,974500.0,9.9509,9.9606,9.9313,9.9313,974500.0
2010-03-12 11:40:00,10.17,10.18,10.13,10.17,579900.0,9.9411,9.9509,9.902,9.9411,579900.0
2010-03-12 11:45:00,10.18,10.18,10.17,10.18,59000.0,9.9509,9.9509,9.9411,9.9509,59000.0
2010-03-12 11:50:00,10.18,10.18,10.14,10.14,238500.0,9.9509,9.9509,9.9118,9.9118,238500.0
2010-03-12 11:55:00,10.15,10.15,10.13,10.13,44500.0,9.9215,9.9215,9.902,9.902,44500.0
2010-03-12 12:00:00,10.14,10.14,10.1,10.1,296800.0,9.9118,9.9118,9.8727,9.8727,296800.0
2010-03-12 12:05:00,10.11,10.12,10.09,10.11,545700.0,9.8824,9.8922,9.8629,9.8824,545700.0
2010-03-12 12:10:00,10.11,10.12,10.06,10.06,453800.0,9.8824,9.8922,9.8336,9.8336,453800.0
2010-03-12 12:15:00,10.07,10.1,10.06,10.09,288100.0,9.8434,9.8727,9.8336,9.8629,288100.0
2010-03-12 12:20:00,10.08,10.13,10.08,10.13,125800.0,9.8531,9.902,9.8531,9.902,125800.0
2010-03-12 12:25:00,10.13,10.13,10.12,10.13,34600.0,9.902,9.902,9.8922,9.902,34600.0
2010-03-12 12:30:00,10.13,10.13,10.08,10.08,237600.0,9.902,9.902,9.8531,9.8531,237600.0
2010-03-12 12:35:00,10.08,10.09,10.05,10.06,201000.0,9.8531,9.8629,9.8238,9.8336,201000.0
2010-03-12 12:40:00,10.07,10.08,10.05,10.05,279600.0,9.8434,9.8531,9.8238,9.8238,279600.0
2010-03-12 12:45:00,10.05,10.06,10.04,10.06,245400.0,9.8238,9.8336,9.814,9.8336,245400.0
2010-03-12 12:50:00,10.06,10.07,10.05,10.06,152800.0,9.8336,9.8434,9.8238,9.8336,152800.0
2010-03-12 12:55:00,10.06,10.08,10.05,10.07,398900.0,9.8336,9.8531,9.8238,9.8434,398900.0
2010-03-12 13:00:00,10.07,10.09,10.06,10.09,324400.0,9.8434,9.8629,9.8336,9.8629,324400.0
2010-03-12 13:05:00,10.09,10.1,10.08,10.09,378600.0,9.8629,9.8727,9.8531,9.8629,378600.0
2010-03-12 13:10:00,10.1,10.11,10.09,10.11,94200.0,9.8727,9.8824,9.8629,9.8824,94200.0
2010-03-12 13:15:00,10.1,10.11,10.06,10.06,139000.0,9.8727,9.8824,9.8336,9.8336,139000.0
2010-03-12 13:20:00,10.06,10.07,10.03,10.03,172100.0,9.8336,9.8434,9.8043,9.8043,172100.0
2010-03-12 13:25:00,10.04,10.05,10.03,10.04,90100.0,9.814,9.8238,9.8043,9.814,90100.0
2010-03-12 13:30:00,10.04,10.05,10.04,10.05,140200.0,9.814,9.8238,9.814,9.8238,140200.0
2010-03-12 13:35:00,10.04,10.07,10.04,10.05,329500.0,9.814,9.8434,9.814,9.8238,329500.0
2010-03-12 13:40:00,10.05,10.06,10.04,10.05,164500.0,9.8238,9.8336,9.814,9.8238,164500.0
2010-03-12 13:45:00,10.05,10.06,10.04,10.05,558800.0,9.8238,9.8336,9.814,9.8238,558800.0
2010-03-12 13:50:00,10.05,10.05,10.02,10.02,214000.0,9.8238,9.8238,9.7945,9.7945,214000.0
2010-03-12 13:55:00,10.02,10.05,10.01,10.05,275600.0,9.7945,9.8238,9.7847,9.8238,275600.0
2010-03-12 14:00:00,10.05,10.06,10.04,10.05,219100.0,9.8238,9.8336,9.814,9.8238,219100.0
2010-03-12 14:05:00,10.04,10.05,10.03,10.03,119500.0,9.814,9.8238,9.8043,9.8043,119500.0
2010-03-12 14:10:00,10.03,10.04,10.02,10.02,123100.0,9.8043,9.814,9.7945,9.7945,123100.0
2010-03-12 14:15:00,10.03,10.04,10.02,10.04,213400.0,9.8043,9.814,9.7945,9.814,213400.0
2010-03-12 14:20:00,10.03,10.05,10.03,10.04,163200.0,9.8043,9.8238,9.8043,9.814,163200.0
2010-03-12 14:25:00,10.05,10.05,10.02,10.02,237400.0,9.8238,9.8238,9.7945,9.7945,237400.0
2010-03-12 14:30:00,10.02,10.06,10.02,10.06,285500.0,9.7945,9.8336,9.7945,9.8336,285500.0
2010-03-12 14:35:00,10.06,10.06,10.04,10.04,155200.0,9.8336,9.8336,9.814,9.814,155200.0
2010-03-12 14:40:00,10.04,10.05,9.98,9.99,534900.0,9.814,9.8238,9.7554,9.7652,534900.0
2010-03-12 14:45:00,9.98,10.0,9.97,10.0,420500.0,9.7554,9.7749,9.7456,9.7749,420500.0
2010-03-12 14:50:00,10.0,10.02,10.0,10.01,284800.0,9.7749,9.7945,9.7749,9.7847,284800.0
2010-03-12 14:55:00,10.01,10.02,10.0,10.01,375100.0,9.7847,9.7945,9.7749,9.7847,375100.0
2010-03-12 15:00:00,10.02,10.02,9.99,10.01,113200.0,9.7945,9.7945,9.7652,9.7847,113200.0
2010-03-12 15:05:00,10.02,10.02,9.96,10.01,475100.0,9.7945,9.7945,9.7358,9.7847,475100.0
2010-03-12 15:10:00,10.0,10.01,9.99,10.0,153300.0,9.7749,9.7847,9.7652,9.7749,153300.0
2010-03-12 15:15:00,10.0,10.0,9.96,9.98,524100.0,9.7749,9.7749,9.7358,9.7554,524100.0
2010-03-12 15:20:00,9.98,9.98,9.95,9.98,380500.0,9.7554,9.7554,9.7261,9.7554,380500.0
2010-03-12 15:25:00,9.98,9.98,9.95,9.96,438700.0,9.7554,9.7554,9.7261,9.7358,438700.0
2010-03-12 15:30:00,9.96,9.97,9.96,9.96,326700.0,9.7358,9.7456,9.7358,9.7358,326700.0
2010-03-12 15:35:00,9.96,9.97,9.7,9.94,527300.0,9.7358,9.7456,9.4817,9.7163,527300.0
2010-03-12 15:40:00,9.94,9.97,9.94,9.94,733800.0,9.7163,9.7456,9.7163,9.7163,733800.0
2010-03-12 15:45:00,9.94,9.98,9.94,9.98,528200.0,9.7163,9.7554,9.7163,9.7554,528200.0
2010-03-12 15:50:00,9.98,9.99,9.97,9.98,670500.0,9.7554,9.7652,9.7456,9.7554,670500.0
2010-03-12 15:55:00,9.98,9.98,9.95,9.96,1393300.0,9.7554,9.7554,9.7261,9.7358,1393300.0
2010-03-15 09:30:00,9.91,9.93,9.8,9.82,489200.0,9.687,9.7065,9.5794,9.599,489200.0
2010-03-15 09:35:00,9.82,9.88,9.82,9.83,266600.0,9.599,9.6576,9.599,9.6088,266600.0
2010-03-15 09:40:00,9.84,9.86,9.83,9.84,260000.0,9.6185,9.6381,9.6088,9.6185,260000.0
2010-03-15 09:45:00,9.84,9.92,9.84,9.91,404100.0,9.6185,9.6967,9.6185,9.687,404100.0
2010-03-15 09:50:00,9.92,9.94,9.85,9.85,369800.0,9.6967,9.7163,9.6283,9.6283,369800.0
2010-03-15 09:55:00,9.85,9.86,9.8,9.81,188600.0,9.6283,9.6381,9.5794,9.5892,188600.0
2010-03-15 10:00:00,9.81,9.81,9.72,9.76,582800.0,9.5892,9.5892,9.5012,9.5403,582800.0
2010-03-15 10:05:00,9.75,9.83,9.74,9.83,692400.0,9.5306,9.6088,9.5208,9.6088,692400.0
2010-03-15 10:10:00,9.83,9.83,9.76,9.77,387500.0,9.6088,9.6088,9.5403,9.5501,387500.0
2010-03-15 10:15:00,9.78,9.79,9.77,9.79,168100.0,9.5599,9.5697,9.5501,9.5697,168100.0
2010-03-15 10:20:00,9.79,9.83,9.79,9.79,289100.0,9.5697,9.6088,9.5697,9.5697,289100.0
2010-03-15 10:25:00,9.8,9.8,9.75,9.78,447000.0,9.5794,9.5794,9.5306,9.5599,447000.0
2010-03-15 10:30:00,9.77,9.81,9.77,9.8,76900.0,9.5501,9.5892,9.5501,9.5794,76900.0
2010-03-15 10:35:00,9.81,9.84,9.79,9.8,740600.0,9.5892,9.6185,9.5697,9.5794,740600.0
2010-03-15 10:40:00,9.79,9.8,9.77,9.77,352200.0,9.5697,9.5794,9.5501,9.5501,352200.0
2010-03-15 10:45:00,9.77,9.78,9.75,9.75,266400.0,9.5501,9.5599,9.5306,9.5306,266400.0
2010-03-15 10:50:00,9.75,9.77,9.72,9.75,599300.0,9.5306,9.5501,9.5012,9.5306,599300.0
2010-03-15 10:55:00,9.74,9.75,9.68,9.7,591000.0,9.5208,9.5306,9.4621,9.4817,591000.0
2010-03-15 11:00:00,9.69,9.72,9.68,9.7,648800.0,9.4719,9.5012,9.4621,9.4817,648800.0
2010-03-15 11:05:00,9.7,9.71,9.65,9.66,482800.0,9.4817,9.4915,9.4328,9.4426,482800.0
2010-03-15 11:10:00,9.66,9.67,9.6,9.6,485400.0,9.4426,9.4524,9.3839,9.3839,485400.0
2010-03-15 11:15:00,9.6,9.64,9.6,9.64,547600.0,9.3839,9.423,9.3839,9.423,547600.0
2010-03-15 11:20:00,9.63,9.66,9.63,9.66,348100.0,9.4133,9.4426,9.4133,9.4426,348100.0
2010-03-15 11:25:00,9.65,9.68,9.65,9.68,199200.0,9.4328,9.4621,9.4328,9.4621,199200.0
2010-03-15 11:30:00,9.68,9.68,9.65,9.68,219700.0,9.4621,9.4621,9.4328,9.4621,219700.0
2010-03-15 11:35:00,9.67,9.69,9.65,9.69,164700.0,9.4524,9.4719,9.4328,9.4719,164700.0
2010-03-15 11:40:00,9.69,9.7,9.68,9.7,120800.0,9.4719,9.4817,9.4621,9.4817,120800.0
2010-03-15 11:45:00,9.7,9.7,9.68,9.69,124400.0,9.4817,9.4817,9.4621,9.4719,124400.0
2010-03-15 11:50:00,9.69,9.7,9.68,9.69,69800.0,9.4719,9.4817,9.4621,9.4719,69800.0
2010-03-15 11:55:00,9.68,9.71,9.68,9.7,60500.0,9.4621,9.4915,9.4621,9.4817,60500.0
2010-03-15 12:00:00,9.7,9.71,9.66,9.66,115600.0,9.4817,9.4915,9.4426,9.4426,115600.0
2010-03-15 12:05:00,9.67,9.69,9.65,9.68,144100.0,9.4524,9.4719,9.4328,9.4621,144100.0
2010-03-15 12:10:00,9.68,9.69,9.66,9.66,120400.0,9.4621,9.4719,9.4426,9.4426,120400.0
2010-03-15 12:15:00,9.67,9.68,9.66,9.68,65000.0,9.4524,9.4621,9.4426,9.4621,65000.0
2010-03-15 12:20:00,9.68,9.68,9.66,9.66,125400.0,9.4621,9.4621,9.4426,9.4426,125400.0
2010-03-15 12:25:00,9.66,9.67,9.66,9.67,110400.0,9.4426,9.4524,9.4426,9.4524,110400.0
2010-03-15 12:30:00,9.67,9.68,9.66,9.68,140100.0,9.4524,9.4621,9.4426,9.4621,140100.0
2010-03-15 12:35:00,9.68,9.69,9.67,9.69,283600.0,9.4621,9.4719,9.4524,9.4719,283600.0
2010-03-15 12:40:00,9.69,9.72,9.69,9.72,282200.0,9.4719,9.5012,9.4719,9.5012,282200.0
2010-03-15 12:45:00,9.72,9.72,9.68,9.69,334300.0,9.5012,9.5012,9.4621,9.4719,334300.0
2010-03-15 12:50:00,9.68,9.69,9.66,9.68,77900.0,9.4621,9.4719,9.4426,9.4621,77900.0
2010-03-15 12:55:00,9.68,9.68,9.65,9.65,146100.0,9.4621,9.4621,9.4328,9.4328,146100.0
2010-03-15 13:00:00,9.65,9.66,9.65,9.65,95700.0,9.4328,9.4426,9.4328,9.4328,95700.0
2010-03-15 13:05:00,9.65,9.66,9.65,9.66,62900.0,9.4328,9.4426,9.4328,9.4426,62900.0
2010-03-15 13:10:00,9.65,9.69,9.65,9.68,257500.0,9.4328,9.4719,9.4328,9.4621,257500.0
2010-03-15 13:15:00,9.67,9.68,9.66,9.66,130700.0,9.4524,9.4621,9.4426,9.4426,130700.0
2010-03-15 13:20:00,9.67,9.68,9.66,9.66,169400.0,9.4524,9.4621,9.4426,9.4426,169400.0
2010-03-15 13:25:00,9.66,9.67,9.66,9.66,98500.0,9.4426,9.4524,9.4426,9.4426,98500.0
2010-03-15 13:30:00,9.66,9.67,9.66,9.67,44800.0,9.4426,9.4524,9.4426,9.4524,44800.0
2010-03-15 13:35:00,9.67,9.69,9.66,9.69,121600.0,9.4524,9.4719,9.4426,9.4719,121600.0
2010-03-15 13:40:00,9.68,9.71,9.68,9.7,387900.0,9.4621,9.4915,9.4621,9.4817,387900.0
2010-03-15 13:45:00,9.7,9.73,9.69,9.73,145400.0,9.4817,9.511,9.4719,9.511,145400.0
2010-03-15 13:50:00,9.73,9.73,9.69,9.69,294100.0,9.511,9.511,9.4719,9.4719,294100.0
2010-03-15 13:55:00,9.7,9.72,9.69,9.71,332100.0,9.4817,9.5012,9.4719,9.4915,332100.0
2010-03-15 14:00:00,9.71,9.72,9.68,9.69,343700.0,9.4915,9.5012,9.4621,9.4719,343700.0
2010-03-15 14:05:00,9.69,9.69,9.67,9.69,252400.0,9.4719,9.4719,9.4524,9.4719,252400.0
2010-03-15 14:10:00,9.69,9.69,9.66,9.66,109000.0,9.4719,9.4719,9.4426,9.4426,109000.0
2010-03-15 14:15:00,9.67,9.68,9.66,9.68,85800.0,9.4524,9.4621,9.4426,9.4621,85800.0
2010-03-15 14:20:00,9.68,9.68,9.66,9.67,109000.0,9.4621,9.4621,9.4426,9.4524,109000.0
2010-03-15 14:25:00,9.66,9.69,9.66,9.68,104500.0,9.4426,9.4719,9.4426,9.4621,104500.0
2010-03-15 14:30:00,9.69,9.69,9.64,9.64,431300.0,9.4719,9.4719,9.423,9.423,431300.0
2010-03-15 14:35:00,9.64,9.68,9.64,9.66,334400.0,9.423,9.4621,9.423,9.4426,334400.0
2010-03-15 14:40:00,9.66,9.7,9.65,9.69,305900.0,9.4426,9.4817,9.4328,9.4719,305900.0
2010-03-15 14:45:00,9.7,9.72,9.69,9.7,276900.0,9.4817,9.5012,9.4719,9.4817,276900.0
2010-03-15 14:50:00,9.71,9.74,9.7,9.73,131000.0,9.4915,9.5208,9.4817,9.511,131000.0
2010-03-15 14:55:00,9.73,9.74,9.7,9.72,219900.0,9.511,9.5208,9.4817,9.5012,219900.0
2010-03-15 15:00:00,9.72,9.72,9.71,9.71,77600.0,9.5012,9.5012,9.4915,9.4915,77600.0
2010-03-15 15:05:00,9.72,9.72,9.69,9.7,153900.0,9.5012,9.5012,9.4719,9.4817,153900.0
2010-03-15 15:10:00,9.7,9.7,9.68,9.68,116900.0,9.4817,9.4817,9.4621,9.4621,116900.0
2010-03-15 15:15:00,9.69,9.71,9.68,9.7,268200.0,9.4719,9.4915,9.4621,9.4817,268200.0
2010-03-15 15:20:00,9.71,9.73,9.7,9.71,243500.0,9.4915,9.511,9.4817,9.4915,243500.0
2010-03-15 15:25:00,9.72,9.73,9.71,9.73,146600.0,9.5012,9.511,9.4915,9.511,146600.0
2010-03-15 15:30:00,9.73,9.73,9.7,9.7,259100.0,9.511,9.511,9.4817,9.4817,259100.0
2010-03-15 15:35:00,9.7,9.71,9.69,9.69,134800.0,9.4817,9.4915,9.4719,9.4719,134800.0
2010-03-15 15:40:00,9.69,9.72,9.69,9.71,419500.0,9.4719,9.5012,9.4719,9.4915,419500.0
2010-03-15 15:45:00,9.7,9.72,9.7,9.72,359900.0,9.4817,9.5012,9.4817,9.5012,359900.0
2010-03-15 15:50:00,9.72,9.73,9.71,9.71,472700.0,9.5012,9.511,9.4915,9.4915,472700.0
2010-03-15 15:55:00,9.72,9.73,9.71,9.73,786800.0,9.5012,9.511,9.4915,9.511,786800.0
2010-03-16 09:30:00,9.85,9.92,9.8,9.9,581500.0,9.6283,9.6967,9.5794,9.6772,581500.0
2010-03-16 09:35:00,9.9,9.92,9.85,9.91,539900.0,9.6772,9.6967,9.6283,9.687,539900.0
2010-03-16 09:40:00,9.91,9.91,9.86,9.89,855700.0,9.687,9.687,9.6381,9.6674,855700.0
2010-03-16 09:45:00,9.89,9.91,9.87,9.9,312800.0,9.6674,9.687,9.6479,9.6772,312800.0
2010-03-16 09:50:00,9.89,9.9,9.87,9.88,233400.0,9.6674,9.6772,9.6479,9.6576,233400.0
2010-03-16 09:55:00,9.88,9.96,9.88,9.96,412100.0,9.6576,9.7358,9.6576,9.7358,412100.0
2010-03-16 10:00:00,9.97,9.97,9.94,9.95,153800.0,9.7456,9.7456,9.7163,9.7261,153800.0
2010-03-16 10:05:00,9.96,9.96,9.92,9.94,235600.0,9.7358,9.7358,9.6967,9.7163,235600.0
2010-03-16 10:10:00,9.95,9.95,9.92,9.94,318900.0,9.7261,9.7261,9.6967,9.7163,318900.0
2010-03-16 10:15:00,9.95,9.95,9.92,9.94,235000.0,9.7261,9.7261,9.6967,9.7163,235000.0
2010-03-16 10:20:00,9.94,9.98,9.93,9.98,763900.0,9.7163,9.7554,9.7065,9.7554,763900.0
2010-03-16 10:25:00,9.98,10.0,9.98,9.98,230800.0,9.7554,9.7749,9.7554,9.7554,230800.0
2010-03-16 10:30:00,9.99,10.13,9.98,10.09,1112900.0,9.7652,9.902,9.7554,9.8629,1112900.0
2010-03-16 10:35:00,10.1,10.17,10.07,10.08,857200.0,9.8727,9.9411,9.8434,9.8531,857200.0
2010-03-16 10:40:00,10.07,10.1,10.07,10.1,174800.0,9.8434,9.8727,9.8434,9.8727,174800.0
2010-03-16 10:45:00,10.1,10.11,10.07,10.11,445000.0,9.8727,9.8824,9.8434,9.8824,445000.0
2010-03-16 10:50:00,10.1,10.13,10.1,10.13,288500.0,9.8727,9.902,9.8727,9.902,288500.0
2010-03-16 10:55:00,10.12,10.16,10.1,10.15,444900.0,9.8922,9.9313,9.8727,9.9215,444900.0
2010-03-16 11:00:00,10.15,10.16,10.14,10.16,290700.0,9.9215,9.9313,9.9118,9.9313,290700.0
2010-03-16 11:05:00,10.16,10.18,10.14,10.15,433600.0,9.9313,9.9509,9.9118,9.9215,433600.0
2010-03-16 11:10:00,10.16,10.17,10.13,10.15,567100.0,9.9313,9.9411,9.902,9.9215,567100.0
2010-03-16 11:15:00,10.16,10.18,10.14,10.16,285300.0,9.9313,9.9509,9.9118,9.9313,285300.0
2010-03-16 11:20:00,10.16,10.2,10.16,10.19,274300.0,9.9313,9.9704,9.9313,9.9606,274300.0
2010-03-16 11:25:00,10.19,10.19,10.16,10.18,235400.0,9.9606,9.9606,9.9313,9.9509,235400.0
2010-03-16 11:30:00,10.17,10.19,10.14,10.15,224200.0,9.9411,9.9606,9.9118,9.9215,224200.0
2010-03-16 11:35:00,10.15,10.15,10.14,10.14,76500.0,9.9215,9.9215,9.9118,9.9118,76500.0
2010-03-16 11:40:00,10.14,10.15,10.13,10.15,156000.0,9.9118,9.9215,9.902,9.9215,156000.0
2010-03-16 11:45:00,10.15,10.15,10.13,10.13,85600.0,9.9215,9.9215,9.902,9.902,85600.0
2010-03-16 11:50:00,10.13,10.14,10.11,10.14,266600.0,9.902,9.9118,9.8824,9.9118,266600.0
2010-03-16 11:55:00,10.13,10.14,10.11,10.12,197600.0,9.902,9.9118,9.8824,9.8922,197600.0
2010-03-16 12:00:00,10.13,10.13,10.07,10.09,466200.0,9.902,9.902,9.8434,9.8629,466200.0
2010-03-16 12:05:00,10.09,10.11,10.08,10.1,188300.0,9.8629,9.8824,9.8531,9.8727,188300.0
2010-03-16 12:10:00,10.1,10.12,10.1,10.11,70000.0,9.8727,9.8922,9.8727,9.8824,70000.0
2010-03-16 12:15:00,10.11,10.12,10.09,10.09,89700.0,9.8824,9.8922,9.8629,9.8629,89700.0
2010-03-16 12:20:00,10.1,10.1,10.09,10.09,38900.0,9.8727,9.8727,9.8629,9.8629,38900.0
2010-03-16 12:25:00,10.1,10.1,10.09,10.09,44100.0,9.8727,9.8727,9.8629,9.8629,44100.0
2010-03-16 12:30:00,10.09,10.13,10.09,10.12,309400.0,9.8629,9.902,9.8629,9.8922,309400.0
2010-03-16 12:35:00,10.13,10.15,10.11,10.13,182500.0,9.902,9.9215,9.8824,9.902,182500.0
2010-03-16 12:40:00,10.12,10.13,10.11,10.11,67500.0,9.8922,9.902,9.8824,9.8824,67500.0
2010-03-16 12:45:00,10.11,10.14,10.11,10.13,85400.0,9.8824,9.9118,9.8824,9.902,85400.0
2010-03-16 12:50:00,10.14,10.14,10.13,10.14,27800.0,9.9118,9.9118,9.902,9.9118,27800.0
2010-03-16 12:55:00,10.14,10.14,10.13,10.13,39400.0,9.9118,9.9118,9.902,9.902,39400.0
2010-03-16 13:00:00,10.14,10.18,10.13,10.17,259600.0,9.9118,9.9509,9.902,9.9411,259600.0
2010-03-16 13:05:00,10.17,10.18,10.17,10.17,88600.0,9.9411,9.9509,9.9411,9.9411,88600.0
2010-03-16 13:10:00,10.18,10.18,10.13,10.14,196500.0,9.9509,9.9509,9.902,9.9118,196500.0
2010-03-16 13:15:00,10.13,10.15,10.13,10.14,53400.0,9.902,9.9215,9.902,9.9118,53400.0
2010-03-16 13:20:00,10.14,10.15,10.14,10.14,48200.0,9.9118,9.9215,9.9118,9.9118,48200.0
2010-03-16 13:25:00,10.14,10.15,10.14,10.15,75100.0,9.9118,9.9215,9.9118,9.9215,75100.0
2010-03-16 13:30:00,10.15,10.2,10.15,10.2,322900.0,9.9215,9.9704,9.9215,9.9704,322900.0
2010-03-16 13:35:00,10.2,10.2,10.15,10.17,442600.0,9.9704,9.9704,9.9215,9.9411,442600.0
2010-03-16 13:40:00,10.17,10.18,10.16,10.16,161600.0,9.9411,9.9509,9.9313,9.9313,161600.0
2010-03-16 13:45:00,10.17,10.17,10.15,10.16,47700.0,9.9411,9.9411,9.9215,9.9313,47700.0
2010-03-16 13:50:00,10.16,10.16,10.12,10.12,184200.0,9.9313,9.9313,9.8922,9.8922,184200.0
2010-03-16 13:55:00,10.13,10.15,10.12,10.14,255900.0,9.902,9.9215,9.8922,9.9118,255900.0
2010-03-16 14:00:00,10.13,10.15,10.12,10.14,166900.0,9.902,9.9215,9.8922,9.9118,166900.0
2010-03-16 14:05:00,10.14,10.14,10.12,10.12,76400.0,9.9118,9.9118,9.8922,9.8922,76400.0
2010-03-16 14:10:00,10.12,10.17,10.12,10.16,181600.0,9.8922,9.9411,9.8922,9.9313,181600.0
2010-03-16 14:15:00,10.16,10.16,10.13,10.14,216200.0,9.9313,9.9313,9.902,9.9118,216200.0
2010-03-16 14:20:00,10.15,10.23,10.14,10.2,657800.0,9.9215,9.9997,9.9118,9.9704,657800.0
2010-03-16 14:25:00,10.2,10.22,10.2,10.2,185400.0,9.9704,9.99,9.9704,9.9704,185400.0
2010-03-16 14:30:00,10.2,10.2,10.15,10.15,423700.0,9.9704,9.9704,9.9215,9.9215,423700.0
2010-03-16 14:35:00,10.15,10.16,10.12,10.12,184700.0,9.9215,9.9313,9.8922,9.8922,184700.0
2010-03-16 14:40:00,10.13,10.15,10.12,10.12,187100.0,9.902,9.9215,9.8922,9.8922,187100.0
2010-03-16 14:45:00,10.12,10.15,10.11,10.15,227300.0,9.8922,9.9215,9.8824,9.9215,227300.0
2010-03-16 14:50:00,10.15,10.16,10.14,10.14,294900.0,9.9215,9.9313,9.9118,9.9118,294900.0
2010-03-16 14:55:00,10.15,10.18,10.15,10.18,92200.0,9.9215,9.9509,9.9215,9.9509,92200.0
2010-03-16 15:00:00,10.18,10.19,10.17,10.17,135100.0,9.9509,9.9606,9.9411,9.9411,135100.0
2010-03-16 15:05:00,10.17,10.19,10.15,10.15,141200.0,9.9411,9.9606,9.9215,9.9215,141200.0
2010-03-16 15:10:00,10.15,10.18,10.15,10.18,178400.0,9.9215,9.9509,9.9215,9.9509,178400.0
2010-03-16 15:15:00,10.18,10.2,10.17,10.2,257900.0,9.9509,9.9704,9.9411,9.9704,257900.0
2010-03-16 15:20:00,10.2,10.23,10.17,10.23,532900.0,9.9704,9.9997,9.9411,9.9997,532900.0
2010-03-16 15:25:00,10.23,10.23,10.19,10.2,247300.0,9.9997,9.9997,9.9606,9.9704,247300.0
2010-03-16 15:30:00,10.2,10.23,10.2,10.21,418000.0,9.9704,9.9997,9.9704,9.9802,418000.0
2010-03-16 15:35:00,10.21,10.22,10.19,10.2,303200.0,9.9802,9.99,9.9606,9.9704,303200.0
2010-03-16 15:40:00,10.2,10.21,10.19,10.19,197700.0,9.9704,9.9802,9.9606,9.9606,197700.0
2010-03-16 15:45:00,10.19,10.2,10.16,10.19,483000.0,9.9606,9.9704,9.9313,9.9606,483000.0
2010-03-16 15:50:00,10.19,10.22,10.18,10.22,542500.0,9.9606,9.99,9.9509,9.99,542500.0
2010-03-16 15:55:00,10.22,10.24,10.21,10.21,1097500.0,9.99,10.0095,9.9802,9.9802,1097500.0
2010-03-17 09:30:00,10.33,10.33,10.26,10.3,660000.0,10.0975,10.0975,10.0291,10.0682,660000.0
2010-03-17 09:35:00,10.3,10.3,10.23,10.24,632900.0,10.0682,10.0682,9.9997,10.0095,632900.0
2010-03-17 09:40:00,10.24,10.33,10.24,10.3,638200.0,10.0095,10.0975,10.0095,10.0682,638200.0
2010-03-17 09:45:00,10.3,10.34,10.3,10.33,261200.0,10.0682,10.1073,10.0682,10.0975,261200.0
2010-03-17 09:50:00,10.34,10.34,10.3,10.32,395000.0,10.1073,10.1073,10.0682,10.0877,395000.0
2010-03-17 09:55:00,10.32,10.32,10.3,10.3,250500.0,10.0877,10.0877,10.0682,10.0682,250500.0
2010-03-17 10:00:00,10.3,10.31,10.27,10.29,296800.0,10.0682,10.0779,10.0388,10.0584,296800.0
2010-03-17 10:05:00,10.28,10.3,10.28,10.29,416300.0,10.0486,10.0682,10.0486,10.0584,416300.0
2010-03-17 10:10:00,10.29,10.3,10.28,10.3,448200.0,10.0584,10.0682,10.0486,10.0682,448200.0
2010-03-17 10:15:00,10.29,10.3,10.27,10.28,254000.0,10.0584,10.0682,10.0388,10.0486,254000.0
2010-03-17 10:20:00,10.29,10.29,10.27,10.28,175300.0,10.0584,10.0584,10.0388,10.0486,175300.0
2010-03-17 10:25:00,10.28,10.34,10.28,10.33,660100.0,10.0486,10.1073,10.0486,10.0975,660100.0
2010-03-17 10:30:00,10.34,10.34,10.33,10.33,220200.0,10.1073,10.1073,10.0975,10.0975,220200.0
2010-03-17 10:35:00,10.33,10.34,10.33,10.34,176200.0,10.0975,10.1073,10.0975,10.1073,176200.0
2010-03-17 10:40:00,10.34,10.4,10.33,10.4,543000.0,10.1073,10.1659,10.0975,10.1659,543000.0
2010-03-17 10:45:00,10.4,10.44,10.36,10.37,592300.0,10.1659,10.205,10.1268,10.1366,592300.0
2010-03-17 10:50:00,10.38,10.4,10.36,10.36,397900.0,10.1464,10.1659,10.1268,10.1268,397900.0
2010-03-17 10:55:00,10.37,10.37,10.35,10.35,282800.0,10.1366,10.1366,10.117,10.117,282800.0
2010-03-17 11:00:00,10.36,10.37,10.32,10.37,505000.0,10.1268,10.1366,10.0877,10.1366,505000.0
2010-03-17 11:05:00,10.36,10.4,10.35,10.37,328900.0,10.1268,10.1659,10.117,10.1366,328900.0
2010-03-17 11:10:00,10.37,10.41,10.37,10.4,402200.0,10.1366,10.1757,10.1366,10.1659,402200.0
2010-03-17 11:15:00,10.4,10.41,10.38,10.41,335800.0,10.1659,10.1757,10.1464,10.1757,335800.0
2010-03-17 11:20:00,10.41,10.48,10.4,10.47,604100.0,10.1757,10.2441,10.1659,10.2343,604100.0
2010-03-17 11:25:00,10.47,10.5,10.46,10.5,523600.0,10.2343,10.2637,10.2246,10.2637,523600.0
2010-03-17 11:30:00,10.49,10.5,10.47,10.49,430100.0,10.2539,10.2637,10.2343,10.2539,430100.0
2010-03-17 11:35:00,10.48,10.49,10.43,10.43,203200.0,10.2441,10.2539,10.1952,10.1952,203200.0
2010-03-17 11:40:00,10.43,10.45,10.43,10.43,152100.0,10.1952,10.2148,10.1952,10.1952,152100.0
2010-03-17 11:45:00,10.43,10.45,10.43,10.44,141800.0,10.1952,10.2148,10.1952,10.205,141800.0
2010-03-17 11:50:00,10.45,10.45,10.44,10.44,100600.0,10.2148,10.2148,10.205,10.205,100600.0
2010-03-17 11:55:00,10.44,10.45,10.43,10.43,179000.0,10.205,10.2148,10.1952,10.1952,179000.0
2010-03-17 12:00:00,10.44,10.44,10.41,10.43,147800.0,10.205,10.205,10.1757,10.1952,147800.0
2010-03-17 12:05:00,10.43,10.46,10.43,10.46,172200.0,10.1952,10.2246,10.1952,10.2246,172200.0
2010-03-17 12:10:00,10.46,10.47,10.42,10.42,277000.0,10.2246,10.2343,10.1855,10.1855,277000.0
2010-03-17 12:15:00,10.43,10.43,10.41,10.41,74500.0,10.1952,10.1952,10.1757,10.1757,74500.0
2010-03-17 12:20:00,10.41,10.45,10.41,10.43,277600.0,10.1757,10.2148,10.1757,10.1952,277600.0
2010-03-17 12:25:00,10.44,10.44,10.42,10.43,73500.0,10.205,10.205,10.1855,10.1952,73500.0
2010-03-17 12:30:00,10.42,10.43,10.42,10.42,33200.0,10.1855,10.1952,10.1855,10.1855,33200.0
2010-03-17 12:35:00,10.43,10.43,10.4,10.41,249200.0,10.1952,10.1952,10.1659,10.1757,249200.0
2010-03-17 12:40:00,10.4,10.41,10.4,10.41,57900.0,10.1659,10.1757,10.1659,10.1757,57900.0
2010-03-17 12:45:00,10.41,10.41,10.4,10.41,36800.0,10.1757,10.1757,10.1659,10.1757,36800.0
2010-03-17 12:50:00,10.4,10.41,10.4,10.4,37000.0,10.1659,10.1757,10.1659,10.1659,37000.0
2010-03-17 12:55:00,10.41,10.41,10.4,10.4,26600.0,10.1757,10.1757,10.1659,10.1659,26600.0
2010-03-17 13:00:00,10.41,10.41,10.4,10.4,51900.0,10.1757,10.1757,10.1659,10.1659,51900.0
2010-03-17 13:05:00,10.41,10.41,10.4,10.41,128400.0,10.1757,10.1757,10.1659,10.1757,128400.0
2010-03-17 13:10:00,10.4,10.41,10.4,10.4,22500.0,10.1659,10.1757,10.1659,10.1659,22500.0
2010-03-17 13:15:00,10.41,10.41,10.37,10.37,283400.0,10.1757,10.1757,10.1366,10.1366,283400.0
2010-03-17 13:20:00,10.38,10.39,10.37,10.39,147700.0,10.1464,10.1561,10.1366,10.1561,147700.0
2010-03-17 13:25:00,10.39,10.43,10.38,10.42,779100.0,10.1561,10.1952,10.1464,10.1855,779100.0
2010-03-17 13:30:00,10.42,10.44,10.41,10.44,141800.0,10.1855,10.205,10.1757,10.205,141800.0
2010-03-17 13:35:00,10.44,10.45,10.43,10.44,162400.0,10.205,10.2148,10.1952,10.205,162400.0
2010-03-17 13:40:00,10.45,10.45,10.44,10.44,34800.0,10.2148,10.2148,10.205,10.205,34800.0
2010-03-17 13:45:00,10.45,10.47,10.44,10.47,392700.0,10.2148,10.2343,10.205,10.2343,392700.0
2010-03-17 13:50:00,10.47,10.49,10.46,10.48,353000.0,10.2343,10.2539,10.2246,10.2441,353000.0
2010-03-17 13:55:00,10.48,10.49,10.47,10.49,268100.0,10.2441,10.2539,10.2343,10.2539,268100.0
2010-03-17 14:00:00,10.48,10.49,10.47,10.47,405500.0,10.2441,10.2539,10.2343,10.2343,405500.0
2010-03-17 14:05:00,10.47,10.51,10.47,10.49,724200.0,10.2343,10.2734,10.2343,10.2539,724200.0
2010-03-17 14:10:00,10.49,10.5,10.49,10.5,81200.0,10.2539,10.2637,10.2539,10.2637,81200.0
2010-03-17 14:15:00,10.5,10.51,10.48,10.48,882100.0,10.2637,10.2734,10.2441,10.2441,882100.0
2010-03-17 14:20:00,10.49,10.49,10.47,10.48,89200.0,10.2539,10.2539,10.2343,10.2441,89200.0
2010-03-17 14:25:00,10.47,10.48,10.47,10.48,995500.0,10.2343,10.2441,10.2343,10.2441,995500.0
2010-03-17 14:30:00,10.48,10.48,10.44,10.44,324800.0,10.2441,10.2441,10.205,10.205,324800.0
2010-03-17 14:35:00,10.45,10.47,10.43,10.45,512800.0,10.2148,10.2343,10.1952,10.2148,512800.0
2010-03-17 14:40:00,10.45,10.47,10.45,10.46,894800.0,10.2148,10.2343,10.2148,10.2246,894800.0
2010-03-17 14:45:00,10.46,10.46,10.45,10.45,190400.0,10.2246,10.2246,10.2148,10.2148,190400.0
2010-03-17 14:50:00,10.45,10.46,10.44,10.44,189500.0,10.2148,10.2246,10.205,10.205,189500.0
2010-03-17 14:55:00,10.44,10.47,10.43,10.45,427900.0,10.205,10.2343,10.1952,10.2148,427900.0
2010-03-17 15:00:00,10.45,10.47,10.45,10.47,156100.0,10.2148,10.2343,10.2148,10.2343,156100.0
2010-03-17 15:05:00,10.46,10.49,10.46,10.48,142300.0,10.2246,10.2539,10.2246,10.2441,142300.0
2010-03-17 15:10:00,10.48,10.49,10.46,10.47,245000.0,10.2441,10.2539,10.2246,10.2343,245000.0
2010-03-17 15:15:00,10.47,10.48,10.44,10.44,149400.0,10.2343,10.2441,10.205,10.205,149400.0
2010-03-17 15:20:00,10.44,10.45,10.4,10.41,679100.0,10.205,10.2148,10.1659,10.1757,679100.0
2010-03-17 15:25:00,10.41,10.48,10.41,10.42,991100.0,10.1757,10.2441,10.1757,10.1855,991100.0
2010-03-17 15:30:00,10.41,10.42,10.38,10.39,203600.0,10.1757,10.1855,10.1464,10.1561,203600.0
2010-03-17 15:35:00,10.38,10.4,10.38,10.4,208000.0,10.1464,10.1659,10.1464,10.1659,208000.0
2010-03-17 15:40:00,10.4,10.4,10.36,10.38,505700.0,10.1659,10.1659,10.1268,10.1464,505700.0
2010-03-17 15:45:00,10.38,10.41,10.37,10.41,233200.0,10.1464,10.1757,10.1366,10.1757,233200.0
2010-03-17 15:50:00,10.4,10.43,10.4,10.43,342200.0,10.1659,10.1952,10.1659,10.1952,342200.0
2010-03-17 15:55:00,10.43,10.43,10.39,10.41,781400.0,10.1952,10.1952,10.1561,10.1757,781400.0
2010-03-18 09:30:00,10.3,10.4,10.24,10.29,834000.0,10.0682,10.1659,10.0095,10.0584,834000.0
2010-03-18 09:35:00,10.29,10.3,10.22,10.23,514300.0,10.0584,10.0682,9.99,9.9997,514300.0
2010-03-18 09:40:00,10.23,10.27,10.18,10.18,425600.0,9.9997,10.0388,9.9509,9.9509,425600.0
2010-03-18 09:45:00,10.17,10.18,10.12,10.17,808000.0,9.9411,9.9509,9.8922,9.9411,808000.0
2010-03-18 09:50:00,10.18,10.2,10.17,10.18,322600.0,9.9509,9.9704,9.9411,9.9509,322600.0
2010-03-18 09:55:00,10.19,10.22,10.16,10.2,287800.0,9.9606,9.99,9.9313,9.9704,287800.0
2010-03-18 10:00:00,10.21,10.27,10.2,10.24,248900.0,9.9802,10.0388,9.9704,10.0095,248900.0
2010-03-18 10:05:00,10.25,10.25,10.14,10.14,339600.0,10.0193,10.0193,9.9118,9.9118,339600.0
2010-03-18 10:10:00,10.14,10.17,10.12,10.17,367200.0,9.9118,9.9411,9.8922,9.9411,367200.0
2010-03-18 10:15:00,10.17,10.17,10.11,10.12,655000.0,9.9411,9.9411,9.8824,9.8922,655000.0
2010-03-18 10:20:00,10.12,10.15,10.12,10.12,578000.0,9.8922,9.9215,9.8922,9.8922,578000.0
2010-03-18 10:25:00,10.13,10.14,10.07,10.09,459900.0,9.902,9.9118,9.8434,9.8629,459900.0
2010-03-18 10:30:00,10.09,10.11,10.07,10.09,320000.0,9.8629,9.8824,9.8434,9.8629,320000.0
2010-03-18 10:35:00,10.1,10.1,10.05,10.06,315100.0,9.8727,9.8727,9.8238,9.8336,315100.0
2010-03-18 10:40:00,10.05,10.09,10.05,10.06,561600.0,9.8238,9.8629,9.8238,9.8336,561600.0
2010-03-18 10:45:00,10.07,10.07,10.05,10.07,286900.0,9.8434,9.8434,9.8238,9.8434,286900.0
2010-03-18 10:50:00,10.07,10.09,10.06,10.08,213200.0,9.8434,9.8629,9.8336,9.8531,213200.0
2010-03-18 10:55:00,10.07,10.09,10.06,10.08,174300.0,9.8434,9.8629,9.8336,9.8531,174300.0
2010-03-18 11:00:00,10.09,10.15,10.08,10.15,448000.0,9.8629,9.9215,9.8531,9.9215,448000.0
2010-03-18 11:05:00,10.15,10.2,10.15,10.18,466300.0,9.9215,9.9704,9.9215,9.9509,466300.0
2010-03-18 11:10:00,10.18,10.19,10.13,10.13,341800.0,9.9509,9.9606,9.902,9.902,341800.0
2010-03-18 11:15:00,10.13,10.17,10.13,10.14,203000.0,9.902,9.9411,9.902,9.9118,203000.0
2010-03-18 11:20:00,10.14,10.15,10.12,10.13,180600.0,9.9118,9.9215,9.8922,9.902,180600.0
2010-03-18 11:25:00,10.12,10.13,10.12,10.13,70100.0,9.8922,9.902,9.8922,9.902,70100.0
2010-03-18 11:30:00,10.12,10.13,10.12,10.13,50400.0,9.8922,9.902,9.8922,9.902,50400.0
2010-03-18 11:35:00,10.12,10.13,10.12,10.12,38600.0,9.8922,9.902,9.8922,9.8922,38600.0
2010-03-18 11:40:00,10.12,10.13,10.09,10.1,211900.0,9.8922,9.902,9.8629,9.8727,211900.0
2010-03-18 11:45:00,10.09,10.1,10.08,10.08,80100.0,9.8629,9.8727,9.8531,9.8531,80100.0
2010-03-18 11:50:00,10.09,10.09,10.08,10.09,74000.0,9.8629,9.8629,9.8531,9.8629,74000.0
2010-03-18 11:55:00,10.08,10.1,10.08,10.1,105900.0,9.8531,9.8727,9.8531,9.8727,105900.0
2010-03-18 12:00:00,10.09,10.11,10.09,10.1,151000.0,9.8629,9.8824,9.8629,9.8727,151000.0
2010-03-18 12:05:00,10.09,10.11,10.09,10.1,119800.0,9.8629,9.8824,9.8629,9.8727,119800.0
2010-03-18 12:10:00,10.11,10.12,10.08,10.08,238100.0,9.8824,9.8922,9.8531,9.8531,238100.0
2010-03-18 12:15:00,10.08,10.09,10.07,10.08,83300.0,9.8531,9.8629,9.8434,9.8531,83300.0
2010-03-18 12:20:00,10.08,10.09,10.08,10.08,84300.0,9.8531,9.8629,9.8531,9.8531,84300.0
2010-03-18 12:25:00,10.07,10.09,10.07,10.09,95000.0,9.8434,9.8629,9.8434,9.8629,95000.0
2010-03-18 12:30:00,10.09,10.09,10.08,10.09,36200.0,9.8629,9.8629,9.8531,9.8629,36200.0
2010-03-18 12:35:00,10.08,10.09,10.08,10.08,1116000.0,9.8531,9.8629,9.8531,9.8531,1116000.0
2010-03-18 12:40:00,10.08,10.09,10.06,10.06,114700.0,9.8531,9.8629,9.8336,9.8336,114700.0
2010-03-18 12:45:00,10.06,10.08,10.06,10.08,89400.0,9.8336,9.8531,9.8336,9.8531,89400.0
2010-03-18 12:50:00,10.08,10.12,10.07,10.07,187400.0,9.8531,9.8922,9.8434,9.8434,187400.0
2010-03-18 12:55:00,10.08,10.08,10.05,10.05,136400.0,9.8531,9.8531,9.8238,9.8238,136400.0
2010-03-18 13:00:00,10.05,10.07,10.05,10.07,328800.0,9.8238,9.8434,9.8238,9.8434,328800.0
2010-03-18 13:05:00,10.07,10.09,10.07,10.08,304900.0,9.8434,9.8629,9.8434,9.8531,304900.0
2010-03-18 13:10:00,10.08,10.09,10.07,10.07,138200.0,9.8531,9.8629,9.8434,9.8434,138200.0
2010-03-18 13:15:00,10.07,10.08,10.06,10.07,137500.0,9.8434,9.8531,9.8336,9.8434,137500.0
2010-03-18 13:20:00,10.07,10.08,10.07,10.08,20000.0,9.8434,9.8531,9.8434,9.8531,20000.0
2010-03-18 13:25:00,10.07,10.08,10.07,10.07,21900.0,9.8434,9.8531,9.8434,9.8434,21900.0
2010-03-18 13:30:00,10.07,10.1,10.07,10.09,173800.0,9.8434,9.8727,9.8434,9.8629,173800.0
2010-03-18 13:35:00,10.09,10.1,10.08,10.08,245000.0,9.8629,9.8727,9.8531,9.8531,245000.0
2010-03-18 13:40:00,10.09,10.1,10.08,10.1,141900.0,9.8629,9.8727,9.8531,9.8727,141900.0
2010-03-18 13:45:00,10.09,10.1,10.09,10.1,61000.0,9.8629,9.8727,9.8629,9.8727,61000.0
2010-03-18 13:50:00,10.1,10.1,10.06,10.06,112600.0,9.8727,9.8727,9.8336,9.8336,112600.0
2010-03-18 13:55:00,10.07,10.09,10.06,10.08,221000.0,9.8434,9.8629,9.8336,9.8531,221000.0
2010-03-18 14:00:00,10.07,10.09,10.07,10.09,158700.0,9.8434,9.8629,9.8434,9.8629,158700.0
2010-03-18 14:05:00,10.09,10.1,10.08,10.09,68800.0,9.8629,9.8727,9.8531,9.8629,68800.0
2010-03-18 14:10:00,10.1,10.1,10.09,10.09,39400.0,9.8727,9.8727,9.8629,9.8629,39400.0
2010-03-18 14:15:00,10.09,10.1,10.09,10.09,156000.0,9.8629,9.8727,9.8629,9.8629,156000.0
2010-03-18 14:20:00,10.08,10.11,10.08,10.11,217000.0,9.8531,9.8824,9.8531,9.8824,217000.0
2010-03-18 14:25:00,10.1,10.12,10.1,10.12,100900.0,9.8727,9.8922,9.8727,9.8922,100900.0
2010-03-18 14:30:00,10.12,10.17,10.12,10.16,310800.0,9.8922,9.9411,9.8922,9.9313,310800.0
2010-03-18 14:35:00,10.16,10.17,10.15,10.15,187900.0,9.9313,9.9411,9.9215,9.9215,187900.0
2010-03-18 14:40:00,10.16,10.16,10.12,10.12,173000.0,9.9313,9.9313,9.8922,9.8922,173000.0
2010-03-18 14:45:00,10.12,10.13,10.1,10.1,103300.0,9.8922,9.902,9.8727,9.8727,103300.0
2010-03-18 14:50:00,10.11,10.14,10.1,10.12,237200.0,9.8824,9.9118,9.8727,9.8922,237200.0
2010-03-18 14:55:00,10.13,10.14,10.11,10.14,147000.0,9.902,9.9118,9.8824,9.9118,147000.0
2010-03-18 15:00:00,10.14,10.14,10.13,10.13,43300.0,9.9118,9.9118,9.902,9.902,43300.0
2010-03-18 15:05:00,10.13,10.14,10.13,10.13,51300.0,9.902,9.9118,9.902,9.902,51300.0
2010-03-18 15:10:00,10.13,10.15,10.12,10.15,249200.0,9.902,9.9215,9.8922,9.9215,249200.0
2010-03-18 15:15:00,10.13,10.14,10.12,10.13,206900.0,9.902,9.9118,9.8922,9.902,206900.0
2010-03-18 15:20:00,10.12,10.15,10.12,10.14,311700.0,9.8922,9.9215,9.8922,9.9118,311700.0
2010-03-18 15:25:00,10.15,10.15,10.14,10.14,22700.0,9.9215,9.9215,9.9118,9.9118,22700.0
2010-03-18 15:30:00,10.14,10.15,10.14,10.15,177400.0,9.9118,9.9215,9.9118,9.9215,177400.0
2010-03-18 15:35:00,10.14,10.15,10.14,10.15,217900.0,9.9118,9.9215,9.9118,9.9215,217900.0
2010-03-18 15:40:00,10.15,10.15,10.12,10.13,231300.0,9.9215,9.9215,9.8922,9.902,231300.0
2010-03-18 15:45:00,10.13,10.18,10.12,10.17,524500.0,9.902,9.9509,9.8922,9.9411,524500.0
2010-03-18 15:50:00,10.16,10.18,10.16,10.17,625500.0,9.9313,9.9509,9.9313,9.9411,625500.0
2010-03-18 15:55:00,10.17,10.17,10.15,10.16,615600.0,9.9411,9.9411,9.9215,9.9313,615600.0
2010-03-19 09:30:00,10.27,10.27,10.1,10.22,1711800.0,10.0388,10.0388,9.8727,9.99,1711800.0
2010-03-19 09:35:00,10.22,10.23,10.1,10.15,257800.0,9.99,9.9997,9.8727,9.9215,257800.0
2010-03-19 09:40:00,10.14,10.15,10.11,10.11,291500.0,9.9118,9.9215,9.8824,9.8824,291500.0
2010-03-19 09:45:00,10.12,10.16,10.09,10.13,434200.0,9.8922,9.9313,9.8629,9.902,434200.0
2010-03-19 09:50:00,10.13,10.18,10.13,10.18,562600.0,9.902,9.9509,9.902,9.9509,562600.0
2010-03-19 09:55:00,10.17,10.21,10.17,10.2,312100.0,9.9411,9.9802,9.9411,9.9704,312100.0
2010-03-19 10:00:00,10.21,10.25,10.13,10.14,636000.0,9.9802,10.0193,9.902,9.9118,636000.0
2010-03-19 10:05:00,10.13,10.14,10.1,10.11,120600.0,9.902,9.9118,9.8727,9.8824,120600.0
2010-03-19 10:10:00,10.11,10.11,10.05,10.06,389700.0,9.8824,9.8824,9.8238,9.8336,389700.0
2010-03-19 10:15:00,10.06,10.09,10.05,10.09,466700.0,9.8336,9.8629,9.8238,9.8629,466700.0
2010-03-19 10:20:00,10.09,10.09,10.03,10.03,212800.0,9.8629,9.8629,9.8043,9.8043,212800.0
2010-03-19 10:25:00,10.04,10.07,10.03,10.06,217900.0,9.814,9.8434,9.8043,9.8336,217900.0
2010-03-19 10:30:00,10.06,10.06,10.0,10.0,370000.0,9.8336,9.8336,9.7749,9.7749,370000.0
2010-03-19 10:35:00,10.0,10.04,10.0,10.04,461200.0,9.7749,9.814,9.7749,9.814,461200.0
2010-03-19 10:40:00,10.03,10.05,10.03,10.05,85500.0,9.8043,9.8238,9.8043,9.8238,85500.0
2010-03-19 10:45:00,10.04,10.05,10.02,10.02,144500.0,9.814,9.8238,9.7945,9.7945,144500.0
2010-03-19 10:50:00,10.02,10.03,10.01,10.01,131600.0,9.7945,9.8043,9.7847,9.7847,131600.0
2010-03-19 10:55:00,10.01,10.02,10.01,10.02,157900.0,9.7847,9.7945,9.7847,9.7945,157900.0
2010-03-19 11:00:00,10.02,10.02,10.0,10.0,367200.0,9.7945,9.7945,9.7749,9.7749,367200.0
2010-03-19 11:05:00,10.0,10.01,10.0,10.0,157000.0,9.7749,9.7847,9.7749,9.7749,157000.0
2010-03-19 11:10:00,10.01,10.01,9.98,9.99,488600.0,9.7847,9.7847,9.7554,9.7652,488600.0
2010-03-19 11:15:00,9.99,10.0,9.98,9.98,203600.0,9.7652,9.7749,9.7554,9.7554,203600.0
2010-03-19 11:20:00,9.98,10.02,9.98,10.02,242200.0,9.7554,9.7945,9.7554,9.7945,242200.0
2010-03-19 11:25:00,10.02,10.04,10.01,10.02,243700.0,9.7945,9.814,9.7847,9.7945,243700.0
2010-03-19 11:30:00,10.02,10.03,10.0,10.01,174500.0,9.7945,9.8043,9.7749,9.7847,174500.0
2010-03-19 11:35:00,10.01,10.03,10.01,10.02,103100.0,9.7847,9.8043,9.7847,9.7945,103100.0
2010-03-19 11:40:00,10.03,10.03,10.02,10.02,58600.0,9.8043,9.8043,9.7945,9.7945,58600.0
2010-03-19 11:45:00,10.02,10.04,10.02,10.03,102900.0,9.7945,9.814,9.7945,9.8043,102900.0
2010-03-19 11:50:00,10.03,10.04,10.03,10.03,40300.0,9.8043,9.814,9.8043,9.8043,40300.0
2010-03-19 11:55:00,10.03,10.04,10.02,10.02,83100.0,9.8043,9.814,9.7945,9.7945,83100.0
2010-03-19 12:00:00,10.02,10.05,10.02,10.05,142800.0,9.7945,9.8238,9.7945,9.8238,142800.0
2010-03-19 12:05:00,10.05,10.07,10.05,10.06,70900.0,9.8238,9.8434,9.8238,9.8336,70900.0
2010-03-19 12:10:00,10.07,10.07,10.03,10.03,105300.0,9.8434,9.8434,9.8043,9.8043,105300.0
2010-03-19 12:15:00,10.03,10.04,10.02,10.02,55000.0,9.8043,9.814,9.7945,9.7945,55000.0
2010-03-19 12:20:00,10.02,10.03,10.01,10.01,105700.0,9.7945,9.8043,9.7847,9.7847,105700.0
2010-03-19 12:25:00,10.02,10.02,10.01,10.01,229200.0,9.7945,9.7945,9.7847,9.7847,229200.0
2010-03-19 12:30:00,10.01,10.03,10.0,10.02,421300.0,9.7847,9.8043,9.7749,9.7945,421300.0
2010-03-19 12:35:00,10.03,10.03,10.02,10.02,21000.0,9.8043,9.8043,9.7945,9.7945,21000.0
2010-03-19 12:40:00,10.02,10.03,10.02,10.02,106000.0,9.7945,9.8043,9.7945,9.7945,106000.0
2010-03-19 12:45:00,10.03,10.03,10.01,10.01,92500.0,9.8043,9.8043,9.7847,9.7847,92500.0
2010-03-19 12:50:00,10.0,10.01,10.0,10.01,162100.0,9.7749,9.7847,9.7749,9.7847,162100.0
2010-03-19 12:55:00,10.0,10.01,10.0,10.0,12600.0,9.7749,9.7847,9.7749,9.7749,12600.0
2010-03-19 13:00:00,10.0,10.01,10.0,10.01,20100.0,9.7749,9.7847,9.7749,9.7847,20100.0
2010-03-19 13:05:00,10.01,10.01,10.0,10.0,33900.0,9.7847,9.7847,9.7749,9.7749,33900.0
2010-03-19 13:10:00,10.01,10.01,10.0,10.0,71900.0,9.7847,9.7847,9.7749,9.7749,71900.0
2010-03-19 13:15:00,10.0,10.01,10.0,10.0,23900.0,9.7749,9.7847,9.7749,9.7749,23900.0
2010-03-19 13:20:00,10.01,10.01,9.98,9.98,204500.0,9.7847,9.7847,9.7554,9.7554,204500.0
2010-03-19 13:25:00,9.99,10.0,9.98,10.0,93900.0,9.7652,9.7749,9.7554,9.7749,93900.0
2010-03-19 13:30:00,9.99,10.0,9.97,9.97,218200.0,9.7652,9.7749,9.7456,9.7456,218200.0
2010-03-19 13:35:00,9.98,9.99,9.96,9.99,234200.0,9.7554,9.7652,9.7358,9.7652,234200.0
2010-03-19 13:40:00,9.99,9.99,9.98,9.99,30700.0,9.7652,9.7652,9.7554,9.7652,30700.0
2010-03-19 13:45:00,9.98,9.99,9.98,9.98,36100.0,9.7554,9.7652,9.7554,9.7554,36100.0
2010-03-19 13:50:00,9.98,9.99,9.98,9.98,37000.0,9.7554,9.7652,9.7554,9.7554,37000.0
2010-03-19 13:55:00,9.99,9.99,9.98,9.99,40300.0,9.7652,9.7652,9.7554,9.7652,40300.0
2010-03-19 14:00:00,9.98,10.02,9.98,10.02,213500.0,9.7554,9.7945,9.7554,9.7945,213500.0
2010-03-19 14:05:00,10.02,10.03,10.01,10.01,155000.0,9.7945,9.8043,9.7847,9.7847,155000.0
2010-03-19 14:10:00,10.02,10.02,10.0,10.01,117400.0,9.7945,9.7945,9.7749,9.7847,117400.0
2010-03-19 14:15:00,10.01,10.02,10.0,10.02,116600.0,9.7847,9.7945,9.7749,9.7945,116600.0
2010-03-19 14:20:00,10.02,10.03,10.02,10.02,83400.0,9.7945,9.8043,9.7945,9.7945,83400.0
2010-03-19 14:25:00,10.02,10.06,10.02,10.06,200100.0,9.7945,9.8336,9.7945,9.8336,200100.0
2010-03-19 14:30:00,10.06,10.07,10.03,10.03,260200.0,9.8336,9.8434,9.8043,9.8043,260200.0
2010-03-19 14:35:00,10.04,10.04,10.03,10.03,27100.0,9.814,9.814,9.8043,9.8043,27100.0
2010-03-19 14:40:00,10.03,10.05,10.02,10.04,143900.0,9.8043,9.8238,9.7945,9.814,143900.0
2010-03-19 14:45:00,10.05,10.05,10.04,10.05,31900.0,9.8238,9.8238,9.814,9.8238,31900.0
2010-03-19 14:50:00,10.05,10.06,10.02,10.03,251600.0,9.8238,9.8336,9.7945,9.8043,251600.0
2010-03-19 14:55:00,10.03,10.04,10.02,10.02,96100.0,9.8043,9.814,9.7945,9.7945,96100.0
2010-03-19 15:00:00,10.02,10.02,10.01,10.01,59300.0,9.7945,9.7945,9.7847,9.7847,59300.0
2010-03-19 15:05:00,10.01,10.07,10.01,10.05,211900.0,9.7847,9.8434,9.7847,9.8238,211900.0
2010-03-19 15:10:00,10.05,10.05,10.03,10.03,61200.0,9.8238,9.8238,9.8043,9.8043,61200.0
2010-03-19 15:15:00,10.03,10.04,10.03,10.04,65100.0,9.8043,9.814,9.8043,9.814,65100.0
2010-03-19 15:20:00,10.03,10.04,10.02,10.02,71000.0,9.8043,9.814,9.7945,9.7945,71000.0
2010-03-19 15:25:00,10.02,10.03,10.0,10.0,150700.0,9.7945,9.8043,9.7749,9.7749,150700.0
2010-03-19 15:30:00,10.0,10.01,9.97,9.97,234900.0,9.7749,9.7847,9.7456,9.7456,234900.0
2010-03-19 15:35:00,9.97,9.99,9.96,9.98,273500.0,9.7456,9.7652,9.7358,9.7554,273500.0
2010-03-19 15:40:00,9.98,9.99,9.95,9.98,380000.0,9.7554,9.7652,9.7261,9.7554,380000.0
2010-03-19 15:45:00,9.97,9.99,9.96,9.97,625800.0,9.7456,9.7652,9.7358,9.7456,625800.0
2010-03-19 15:50:00,9.97,10.0,9.95,9.98,668400.0,9.7456,9.7749,9.7261,9.7554,668400.0
2010-03-19 15:55:00,9.98,9.99,9.95,9.97,1486600.0,9.7554,9.7652,9.7261,9.7456,1486600.0
2010-03-22 09:30:00,9.84,9.84,9.75,9.8,559800.0,9.6185,9.6185,9.5306,9.5794,559800.0
2010-03-22 09:35:00,9.8,9.88,9.79,9.88,351600.0,9.5794,9.6576,9.5697,9.6576,351600.0
2010-03-22 09:40:00,9.87,9.96,9.84,9.92,403200.0,9.6479,9.7358,9.6185,9.6967,403200.0
2010-03-22 09:45:00,9.92,10.02,9.92,10.0,592700.0,9.6967,9.7945,9.6967,9.7749,592700.0
2010-03-22 09:50:00,10.0,10.05,10.0,10.03,340500.0,9.7749,9.8238,9.7749,9.8043,340500.0
2010-03-22 09:55:00,10.03,10.08,10.03,10.05,256500.0,9.8043,9.8531,9.8043,9.8238,256500.0
2010-03-22 10:00:00,10.04,10.08,10.03,10.06,357400.0,9.814,9.8531,9.8043,9.8336,357400.0
2010-03-22 10:05:00,10.06,10.07,9.98,10.01,294900.0,9.8336,9.8434,9.7554,9.7847,294900.0
2010-03-22 10:10:00,10.01,10.02,9.99,10.02,304900.0,9.7847,9.7945,9.7652,9.7945,304900.0
2010-03-22 10:15:00,10.02,10.04,10.01,10.01,105200.0,9.7945,9.814,9.7847,9.7847,105200.0
2010-03-22 10:20:00,10.02,10.05,10.0,10.03,312800.0,9.7945,9.8238,9.7749,9.8043,312800.0
2010-03-22 10:25:00,10.03,10.13,10.03,10.13,450700.0,9.8043,9.902,9.8043,9.902,450700.0
2010-03-22 10:30:00,10.13,10.13,10.08,10.08,177000.0,9.902,9.902,9.8531,9.8531,177000.0
2010-03-22 10:35:00,10.08,10.12,10.07,10.11,233900.0,9.8531,9.8922,9.8434,9.8824,233900.0
2010-03-22 10:40:00,10.1,10.12,10.09,10.1,121500.0,9.8727,9.8922,9.8629,9.8727,121500.0
2010-03-22 10:45:00,10.1,10.12,10.1,10.12,55100.0,9.8727,9.8922,9.8727,9.8922,55100.0
2010-03-22 10:50:00,10.12,10.16,10.11,10.16,238500.0,9.8922,9.9313,9.8824,9.9313,238500.0
2010-03-22 10:55:00,10.15,10.21,10.15,10.21,499300.0,9.9215,9.9802,9.9215,9.9802,499300.0
2010-03-22 11:00:00,10.21,10.24,10.2,10.22,240200.0,9.9802,10.0095,9.9704,9.99,240200.0
2010-03-22 11:05:00,10.22,10.24,10.22,10.23,138700.0,9.99,10.0095,9.99,9.9997,138700.0
2010-03-22 11:10:00,10.22,10.23,10.18,10.18,206900.0,9.99,9.9997,9.9509,9.9509,206900.0
2010-03-22 11:15:00,10.18,10.2,10.17,10.17,147300.0,9.9509,9.9704,9.9411,9.9411,147300.0
2010-03-22 11:20:00,10.18,10.21,10.17,10.21,190100.0,9.9509,9.9802,9.9411,9.9802,190100.0
2010-03-22 11:25:00,10.21,10.22,10.18,10.2,247900.0,9.9802,9.99,9.9509,9.9704,247900.0
2010-03-22 11:30:00,10.19,10.21,10.17,10.18,247400.0,9.9606,9.9802,9.9411,9.9509,247400.0
2010-03-22 11:35:00,10.18,10.19,10.18,10.18,39600.0,9.9509,9.9606,9.9509,9.9509,39600.0
2010-03-22 11:40:00,10.19,10.2,10.17,10.18,77100.0,9.9606,9.9704,9.9411,9.9509,77100.0
2010-03-22 11:45:00,10.18,10.22,10.17,10.21,204500.0,9.9509,9.99,9.9411,9.9802,204500.0
2010-03-22 11:50:00,10.21,10.21,10.2,10.21,15400.0,9.9802,9.9802,9.9704,9.9802,15400.0
2010-03-22 11:55:00,10.2,10.23,10.2,10.23,83400.0,9.9704,9.9997,9.9704,9.9997,83400.0
2010-03-22 12:00:00,10.23,10.23,10.2,10.2,109200.0,9.9997,9.9997,9.9704,9.9704,109200.0
2010-03-22 12:05:00,10.2,10.23,10.2,10.23,125500.0,9.9704,9.9997,9.9704,9.9997,125500.0
2010-03-22 12:10:00,10.22,10.24,10.22,10.24,152600.0,9.99,10.0095,9.99,10.0095,152600.0
2010-03-22 12:15:00,10.24,10.24,10.22,10.23,69300.0,10.0095,10.0095,9.99,9.9997,69300.0
2010-03-22 12:20:00,10.23,10.23,10.22,10.23,44700.0,9.9997,9.9997,9.99,9.9997,44700.0
2010-03-22 12:25:00,10.23,10.23,10.22,10.23,42000.0,9.9997,9.9997,9.99,9.9997,42000.0
2010-03-22 12:30:00,10.23,10.27,10.22,10.24,409000.0,9.9997,10.0388,9.99,10.0095,409000.0
2010-03-22 12:35:00,10.24,10.25,10.23,10.24,84300.0,10.0095,10.0193,9.9997,10.0095,84300.0
2010-03-22 12:40:00,10.24,10.25,10.21,10.24,212800.0,10.0095,10.0193,9.9802,10.0095,212800.0
2010-03-22 12:45:00,10.24,10.27,10.24,10.26,81500.0,10.0095,10.0388,10.0095,10.0291,81500.0
2010-03-22 12:50:00,10.27,10.28,10.26,10.28,127800.0,10.0388,10.0486,10.0291,10.0486,127800.0
2010-03-22 12:55:00,10.28,10.3,10.27,10.3,155300.0,10.0486,10.0682,10.0388,10.0682,155300.0
2010-03-22 13:00:00,10.3,10.31,10.29,10.3,113400.0,10.0682,10.0779,10.0584,10.0682,113400.0
2010-03-22 13:05:00,10.3,10.33,10.28,10.28,302300.0,10.0682,10.0975,10.0486,10.0486,302300.0
2010-03-22 13:10:00,10.28,10.3,10.28,10.3,103700.0,10.0486,10.0682,10.0486,10.0682,103700.0
2010-03-22 13:15:00,10.3,10.3,10.29,10.29,35300.0,10.0682,10.0682,10.0584,10.0584,35300.0
2010-03-22 13:20:00,10.3,10.3,10.28,10.28,106000.0,10.0682,10.0682,10.0486,10.0486,106000.0
2010-03-22 13:25:00,10.28,10.29,10.25,10.27,158800.0,10.0486,10.0584,10.0193,10.0388,158800.0
2010-03-22 13:30:00,10.27,10.29,10.26,10.27,94200.0,10.0388,10.0584,10.0291,10.0388,94200.0
2010-03-22 13:35:00,10.28,10.28,10.24,10.25,161400.0,10.0486,10.0486,10.0095,10.0193,161400.0
2010-03-22 13:40:00,10.24,10.27,10.24,10.26,86300.0,10.0095,10.0388,10.0095,10.0291,86300.0
2010-03-22 13:45:00,10.26,10.27,10.24,10.24,118100.0,10.0291,10.0388,10.0095,10.0095,118100.0
2010-03-22 13:50:00,10.24,10.26,10.24,10.26,55200.0,10.0095,10.0291,10.0095,10.0291,55200.0
2010-03-22 13:55:00,10.26,10.26,10.24,10.24,77800.0,10.0291,10.0291,10.0095,10.0095,77800.0
2010-03-22 14:00:00,10.24,10.25,10.23,10.24,104700.0,10.0095,10.0193,9.9997,10.0095,104700.0
2010-03-22 14:05:00,10.25,10.26,10.25,10.25,32300.0,10.0193,10.0291,10.0193,10.0193,32300.0
2010-03-22 14:10:00,10.26,10.26,10.23,10.23,49100.0,10.0291,10.0291,9.9997,9.9997,49100.0
2010-03-22 14:15:00,10.23,10.27,10.23,10.26,117500.0,9.9997,10.0388,9.9997,10.0291,117500.0
2010-03-22 14:20:00,10.27,10.29,10.26,10.27,113900.0,10.0388,10.0584,10.0291,10.0388,113900.0
2010-03-22 14:25:00,10.26,10.27,10.26,10.27,27100.0,10.0291,10.0388,10.0291,10.0388,27100.0
2010-03-22 14:30:00,10.27,10.3,10.27,10.3,379300.0,10.0388,10.0682,10.0388,10.0682,379300.0
2010-03-22 14:35:00,10.3,10.3,10.27,10.29,177700.0,10.0682,10.0682,10.0388,10.0584,177700.0
2010-03-22 14:40:00,10.29,10.31,10.29,10.31,117400.0,10.0584,10.0779,10.0584,10.0779,117400.0
2010-03-22 14:45:00,10.3,10.32,10.3,10.31,189100.0,10.0682,10.0877,10.0682,10.0779,189100.0
2010-03-22 14:50:00,10.31,10.32,10.28,10.28,185000.0,10.0779,10.0877,10.0486,10.0486,185000.0
2010-03-22 14:55:00,10.28,10.31,10.28,10.3,164300.0,10.0486,10.0779,10.0486,10.0682,164300.0
2010-03-22 15:00:00,10.31,10.32,10.3,10.31,114400.0,10.0779,10.0877,10.0682,10.0779,114400.0
2010-03-22 15:05:00,10.32,10.32,10.29,10.3,140500.0,10.0877,10.0877,10.0584,10.0682,140500.0
2010-03-22 15:10:00,10.29,10.33,10.29,10.33,239700.0,10.0584,10.0975,10.0584,10.0975,239700.0
2010-03-22 15:15:00,10.32,10.36,10.31,10.36,729600.0,10.0877,10.1268,10.0779,10.1268,729600.0
2010-03-22 15:20:00,10.36,10.36,10.35,10.35,142100.0,10.1268,10.1268,10.117,10.117,142100.0
2010-03-22 15:25:00,10.35,10.36,10.33,10.34,229800.0,10.117,10.1268,10.0975,10.1073,229800.0
2010-03-22 15:30:00,10.33,10.33,10.32,10.33,231800.0,10.0975,10.0975,10.0877,10.0975,231800.0
2010-03-22 15:35:00,10.32,10.34,10.32,10.33,272600.0,10.0877,10.1073,10.0877,10.0975,272600.0
2010-03-22 15:40:00,10.33,10.36,10.33,10.36,576500.0,10.0975,10.1268,10.0975,10.1268,576500.0
2010-03-22 15:45:00,10.35,10.36,10.32,10.32,741800.0,10.117,10.1268,10.0877,10.0877,741800.0
2010-03-22 15:50:00,10.32,10.36,10.32,10.35,1182200.0,10.0877,10.1268,10.0877,10.117,1182200.0
2010-03-22 15:55:00,10.34,10.35,10.32,10.33,1217600.0,10.1073,10.117,10.0877,10.0975,1217600.0
2010-03-23 09:30:00,10.4,10.5,10.39,10.44,725500.0,10.1659,10.2637,10.1561,10.205,725500.0
2010-03-23 09:35:00,10.44,10.51,10.43,10.51,355200.0,10.205,10.2734,10.1952,10.2734,355200.0
2010-03-23 09:40:00,10.51,10.52,10.43,10.43,441200.0,10.2734,10.2832,10.1952,10.1952,441200.0
2010-03-23 09:45:00,10.43,10.45,10.37,10.4,432400.0,10.1952,10.2148,10.1366,10.1659,432400.0
2010-03-23 09:50:00,10.39,10.43,10.39,10.43,308600.0,10.1561,10.1952,10.1561,10.1952,308600.0
2010-03-23 09:55:00,10.43,10.47,10.4,10.43,639800.0,10.1952,10.2343,10.1659,10.1952,639800.0
2010-03-23 10:00:00,10.44,10.47,10.41,10.41,453800.0,10.205,10.2343,10.1757,10.1757,453800.0
2010-03-23 10:05:00,10.41,10.45,10.4,10.45,272400.0,10.1757,10.2148,10.1659,10.2148,272400.0
2010-03-23 10:10:00,10.45,10.46,10.42,10.44,571400.0,10.2148,10.2246,10.1855,10.205,571400.0
2010-03-23 10:15:00,10.44,10.47,10.43,10.46,404200.0,10.205,10.2343,10.1952,10.2246,404200.0
2010-03-23 10:20:00,10.46,10.52,10.43,10.5,524600.0,10.2246,10.2832,10.1952,10.2637,524600.0
2010-03-23 10:25:00,10.49,10.52,10.48,10.49,279900.0,10.2539,10.2832,10.2441,10.2539,279900.0
2010-03-23 10:30:00,10.5,10.52,10.48,10.49,374700.0,10.2637,10.2832,10.2441,10.2539,374700.0
2010-03-23 10:35:00,10.48,10.51,10.48,10.5,417700.0,10.2441,10.2734,10.2441,10.2637,417700.0
2010-03-23 10:40:00,10.5,10.51,10.49,10.51,382200.0,10.2637,10.2734,10.2539,10.2734,382200.0
2010-03-23 10:45:00,10.51,10.54,10.49,10.52,325000.0,10.2734,10.3028,10.2539,10.2832,325000.0
2010-03-23 10:50:00,10.51,10.52,10.44,10.45,382100.0,10.2734,10.2832,10.205,10.2148,382100.0
2010-03-23 10:55:00,10.45,10.45,10.38,10.4,379000.0,10.2148,10.2148,10.1464,10.1659,379000.0
2010-03-23 11:00:00,10.4,10.41,10.34,10.34,478800.0,10.1659,10.1757,10.1073,10.1073,478800.0
2010-03-23 11:05:00,10.35,10.41,10.34,10.39,216400.0,10.117,10.1757,10.1073,10.1561,216400.0
2010-03-23 11:10:00,10.39,10.39,10.38,10.39,172000.0,10.1561,10.1561,10.1464,10.1561,172000.0
2010-03-23 11:15:00,10.39,10.39,10.34,10.36,794600.0,10.1561,10.1561,10.1073,10.1268,794600.0
2010-03-23 11:20:00,10.35,10.39,10.34,10.39,378900.0,10.117,10.1561,10.1073,10.1561,378900.0
2010-03-23 11:25:00,10.38,10.39,10.34,10.36,548700.0,10.1464,10.1561,10.1073,10.1268,548700.0
2010-03-23 11:30:00,10.36,10.4,10.35,10.4,603000.0,10.1268,10.1659,10.117,10.1659,603000.0
2010-03-23 11:35:00,10.39,10.4,10.35,10.4,555800.0,10.1561,10.1659,10.117,10.1659,555800.0
2010-03-23 11:40:00,10.4,10.44,10.4,10.41,508000.0,10.1659,10.205,10.1659,10.1757,508000.0
2010-03-23 11:45:00,10.41,10.46,10.4,10.44,178300.0,10.1757,10.2246,10.1659,10.205,178300.0
2010-03-23 11:50:00,10.43,10.45,10.42,10.45,113700.0,10.1952,10.2148,10.1855,10.2148,113700.0
2010-03-23 11:55:00,10.44,10.45,10.44,10.45,55700.0,10.205,10.2148,10.205,10.2148,55700.0
2010-03-23 12:00:00,10.44,10.47,10.44,10.44,205500.0,10.205,10.2343,10.205,10.205,205500.0
2010-03-23 12:05:00,10.44,10.46,10.4,10.42,195300.0,10.205,10.2246,10.1659,10.1855,195300.0
2010-03-23 12:10:00,10.43,10.44,10.42,10.44,120400.0,10.1952,10.205,10.1855,10.205,120400.0
2010-03-23 12:15:00,10.44,10.44,10.4,10.42,118000.0,10.205,10.205,10.1659,10.1855,118000.0
2010-03-23 12:20:00,10.41,10.42,10.41,10.41,60800.0,10.1757,10.1855,10.1757,10.1757,60800.0
2010-03-23 12:25:00,10.41,10.45,10.41,10.45,193300.0,10.1757,10.2148,10.1757,10.2148,193300.0
2010-03-23 12:30:00,10.45,10.46,10.42,10.44,236800.0,10.2148,10.2246,10.1855,10.205,236800.0
2010-03-23 12:35:00,10.44,10.45,10.42,10.42,103500.0,10.205,10.2148,10.1855,10.1855,103500.0
2010-03-23 12:40:00,10.42,10.45,10.42,10.45,122200.0,10.1855,10.2148,10.1855,10.2148,122200.0
2010-03-23 12:45:00,10.45,10.46,10.45,10.45,43700.0,10.2148,10.2246,10.2148,10.2148,43700.0
2010-03-23 12:50:00,10.45,10.47,10.45,10.47,72400.0,10.2148,10.2343,10.2148,10.2343,72400.0
2010-03-23 12:55:00,10.47,10.52,10.46,10.49,76000.0,10.2343,10.2832,10.2246,10.2539,76000.0
2010-03-23 13:00:00,10.49,10.49,10.46,10.49,160100.0,10.2539,10.2539,10.2246,10.2539,160100.0
2010-03-23 13:05:00,10.49,10.5,10.48,10.49,69200.0,10.2539,10.2637,10.2441,10.2539,69200.0
2010-03-23 13:10:00,10.5,10.5,10.47,10.47,145200.0,10.2637,10.2637,10.2343,10.2343,145200.0
2010-03-23 13:15:00,10.47,10.49,10.46,10.46,111300.0,10.2343,10.2539,10.2246,10.2246,111300.0
2010-03-23 13:20:00,10.47,10.5,10.46,10.49,172900.0,10.2343,10.2637,10.2246,10.2539,172900.0
2010-03-23 13:25:00,10.49,10.5,10.49,10.49,42200.0,10.2539,10.2637,10.2539,10.2539,42200.0
2010-03-23 13:30:00,10.5,10.51,10.47,10.51,311100.0,10.2637,10.2734,10.2343,10.2734,311100.0
2010-03-23 13:35:00,10.51,10.51,10.5,10.51,35300.0,10.2734,10.2734,10.2637,10.2734,35300.0
2010-03-23 13:40:00,10.51,10.51,10.47,10.48,131700.0,10.2734,10.2734,10.2343,10.2441,131700.0
2010-03-23 13:45:00,10.48,10.48,10.44,10.45,111400.0,10.2441,10.2441,10.205,10.2148,111400.0
2010-03-23 13:50:00,10.45,10.47,10.44,10.46,90300.0,10.2148,10.2343,10.205,10.2246,90300.0
2010-03-23 13:55:00,10.47,10.49,10.46,10.46,282200.0,10.2343,10.2539,10.2246,10.2246,282200.0
2010-03-23 14:00:00,10.47,10.49,10.46,10.49,68000.0,10.2343,10.2539,10.2246,10.2539,68000.0
2010-03-23 14:05:00,10.48,10.49,10.47,10.48,103700.0,10.2441,10.2539,10.2343,10.2441,103700.0
2010-03-23 14:10:00,10.49,10.51,10.48,10.5,131700.0,10.2539,10.2734,10.2441,10.2637,131700.0
2010-03-23 14:15:00,10.51,10.51,10.49,10.49,110500.0,10.2734,10.2734,10.2539,10.2539,110500.0
2010-03-23 14:20:00,10.5,10.51,10.49,10.51,119500.0,10.2637,10.2734,10.2539,10.2734,119500.0
2010-03-23 14:25:00,10.5,10.54,10.49,10.52,210500.0,10.2637,10.3028,10.2539,10.2832,210500.0
2010-03-23 14:30:00,10.53,10.53,10.52,10.52,59000.0,10.293,10.293,10.2832,10.2832,59000.0
2010-03-23 14:35:00,10.53,10.53,10.51,10.51,118600.0,10.293,10.293,10.2734,10.2734,118600.0
2010-03-23 14:40:00,10.52,10.52,10.44,10.51,823300.0,10.2832,10.2832,10.205,10.2734,823300.0
2010-03-23 14:45:00,10.51,10.51,10.47,10.48,89400.0,10.2734,10.2734,10.2343,10.2441,89400.0
2010-03-23 14:50:00,10.48,10.48,10.45,10.45,124500.0,10.2441,10.2441,10.2148,10.2148,124500.0
2010-03-23 14:55:00,10.45,10.48,10.45,10.48,430200.0,10.2148,10.2441,10.2148,10.2441,430200.0
2010-03-23 15:00:00,10.48,10.48,10.44,10.47,444400.0,10.2441,10.2441,10.205,10.2343,444400.0
2010-03-23 15:05:00,10.46,10.5,10.46,10.49,104100.0,10.2246,10.2637,10.2246,10.2539,104100.0
2010-03-23 15:10:00,10.49,10.51,10.46,10.51,237100.0,10.2539,10.2734,10.2246,10.2734,237100.0
2010-03-23 15:15:00,10.51,10.53,10.5,10.53,117600.0,10.2734,10.293,10.2637,10.293,117600.0
2010-03-23 15:20:00,10.53,10.54,10.52,10.54,194800.0,10.293,10.3028,10.2832,10.3028,194800.0
2010-03-23 15:25:00,10.53,10.54,10.53,10.54,160900.0,10.293,10.3028,10.293,10.3028,160900.0
2010-03-23 15:30:00,10.54,10.55,10.53,10.55,300500.0,10.3028,10.3125,10.293,10.3125,300500.0
2010-03-23 15:35:00,10.55,10.56,10.54,10.56,273800.0,10.3125,10.3223,10.3028,10.3223,273800.0
2010-03-23 15:40:00,10.56,10.56,10.55,10.56,160800.0,10.3223,10.3223,10.3125,10.3223,160800.0
2010-03-23 15:45:00,10.55,10.57,10.54,10.55,245600.0,10.3125,10.3321,10.3028,10.3125,245600.0
2010-03-23 15:50:00,10.54,10.56,10.54,10.56,340900.0,10.3028,10.3223,10.3028,10.3223,340900.0
2010-03-23 15:55:00,10.55,10.56,10.54,10.55,797700.0,10.3125,10.3223,10.3028,10.3125,797700.0
2010-03-24 09:30:00,10.6,10.63,10.44,10.45,609100.0,10.3614,10.3907,10.205,10.2148,609100.0
2010-03-24 09:35:00,10.46,10.49,10.42,10.43,273700.0,10.2246,10.2539,10.1855,10.1952,273700.0
2010-03-24 09:40:00,10.43,10.47,10.39,10.46,385400.0,10.1952,10.2343,10.1561,10.2246,385400.0
2010-03-24 09:45:00,10.47,10.5,10.47,10.49,362300.0,10.2343,10.2637,10.2343,10.2539,362300.0
2010-03-24 09:50:00,10.5,10.53,10.49,10.53,279200.0,10.2637,10.293,10.2539,10.293,279200.0
2010-03-24 09:55:00,10.52,10.53,10.48,10.5,475600.0,10.2832,10.293,10.2441,10.2637,475600.0
2010-03-24 10:00:00,10.5,10.52,10.41,10.5,420100.0,10.2637,10.2832,10.1757,10.2637,420100.0
2010-03-24 10:05:00,10.5,10.53,10.45,10.51,390600.0,10.2637,10.293,10.2148,10.2734,390600.0
2010-03-24 10:10:00,10.51,10.54,10.51,10.52,167500.0,10.2734,10.3028,10.2734,10.2832,167500.0
2010-03-24 10:15:00,10.52,10.54,10.49,10.5,226400.0,10.2832,10.3028,10.2539,10.2637,226400.0
2010-03-24 10:20:00,10.5,10.53,10.49,10.51,160900.0,10.2637,10.293,10.2539,10.2734,160900.0
2010-03-24 10:25:00,10.52,10.53,10.47,10.49,150500.0,10.2832,10.293,10.2343,10.2539,150500.0
2010-03-24 10:30:00,10.49,10.51,10.45,10.51,354700.0,10.2539,10.2734,10.2148,10.2734,354700.0
2010-03-24 10:35:00,10.5,10.54,10.5,10.5,139600.0,10.2637,10.3028,10.2637,10.2637,139600.0
2010-03-24 10:40:00,10.5,10.51,10.49,10.5,230800.0,10.2637,10.2734,10.2539,10.2637,230800.0
2010-03-24 10:45:00,10.51,10.56,10.5,10.55,598300.0,10.2734,10.3223,10.2637,10.3125,598300.0
2010-03-24 10:50:00,10.56,10.61,10.55,10.56,895900.0,10.3223,10.3712,10.3125,10.3223,895900.0
2010-03-24 10:55:00,10.56,10.59,10.56,10.58,384700.0,10.3223,10.3516,10.3223,10.3419,384700.0
2010-03-24 11:00:00,10.59,10.6,10.57,10.58,288100.0,10.3516,10.3614,10.3321,10.3419,288100.0
2010-03-24 11:05:00,10.58,10.59,10.54,10.55,382500.0,10.3419,10.3516,10.3028,10.3125,382500.0
2010-03-24 11:10:00,10.54,10.59,10.52,10.52,367500.0,10.3028,10.3516,10.2832,10.2832,367500.0
2010-03-24 11:15:00,10.52,10.54,10.5,10.52,281700.0,10.2832,10.3028,10.2637,10.2832,281700.0
2010-03-24 11:20:00,10.51,10.55,10.48,10.54,158800.0,10.2734,10.3125,10.2441,10.3028,158800.0
2010-03-24 11:25:00,10.53,10.53,10.51,10.52,79600.0,10.293,10.293,10.2734,10.2832,79600.0
2010-03-24 11:30:00,10.53,10.53,10.49,10.5,85200.0,10.293,10.293,10.2539,10.2637,85200.0
2010-03-24 11:35:00,10.49,10.53,10.49,10.53,86100.0,10.2539,10.293,10.2539,10.293,86100.0
2010-03-24 11:40:00,10.53,10.55,10.51,10.55,394500.0,10.293,10.3125,10.2734,10.3125,394500.0
2010-03-24 11:45:00,10.55,10.56,10.54,10.54,96900.0,10.3125,10.3223,10.3028,10.3028,96900.0
2010-03-24 11:50:00,10.55,10.56,10.53,10.56,99400.0,10.3125,10.3223,10.293,10.3223,99400.0
2010-03-24 11:55:00,10.56,10.56,10.55,10.55,32300.0,10.3223,10.3223,10.3125,10.3125,32300.0
2010-03-24 12:00:00,10.56,10.59,10.54,10.55,162100.0,10.3223,10.3516,10.3028,10.3125,162100.0
2010-03-24 12:05:00,10.54,10.56,10.53,10.53,147400.0,10.3028,10.3223,10.293,10.293,147400.0
2010-03-24 12:10:00,10.53,10.53,10.51,10.53,121600.0,10.293,10.293,10.2734,10.293,121600.0
2010-03-24 12:15:00,10.53,10.54,10.52,10.53,70800.0,10.293,10.3028,10.2832,10.293,70800.0
2010-03-24 12:20:00,10.53,10.54,10.51,10.52,328400.0,10.293,10.3028,10.2734,10.2832,328400.0
2010-03-24 12:25:00,10.51,10.53,10.51,10.53,63900.0,10.2734,10.293,10.2734,10.293,63900.0
2010-03-24 12:30:00,10.53,10.54,10.52,10.53,67600.0,10.293,10.3028,10.2832,10.293,67600.0
2010-03-24 12:35:00,10.53,10.54,10.51,10.53,182700.0,10.293,10.3028,10.2734,10.293,182700.0
2010-03-24 12:40:00,10.52,10.52,10.49,10.5,132500.0,10.2832,10.2832,10.2539,10.2637,132500.0
2010-03-24 12:45:00,10.5,10.51,10.49,10.5,332000.0,10.2637,10.2734,10.2539,10.2637,332000.0
2010-03-24 12:50:00,10.5,10.5,10.47,10.48,107000.0,10.2637,10.2637,10.2343,10.2441,107000.0
2010-03-24 12:55:00,10.48,10.49,10.47,10.48,68400.0,10.2441,10.2539,10.2343,10.2441,68400.0
2010-03-24 13:00:00,10.48,10.48,10.42,10.45,478500.0,10.2441,10.2441,10.1855,10.2148,478500.0
2010-03-24 13:05:00,10.45,10.47,10.44,10.47,312000.0,10.2148,10.2343,10.205,10.2343,312000.0
2010-03-24 13:10:00,10.46,10.47,10.42,10.42,171700.0,10.2246,10.2343,10.1855,10.1855,171700.0
2010-03-24 13:15:00,10.42,10.45,10.42,10.42,170200.0,10.1855,10.2148,10.1855,10.1855,170200.0
2010-03-24 13:20:00,10.43,10.45,10.41,10.44,174800.0,10.1952,10.2148,10.1757,10.205,174800.0
2010-03-24 13:25:00,10.44,10.46,10.44,10.45,50000.0,10.205,10.2246,10.205,10.2148,50000.0
2010-03-24 13:30:00,10.46,10.49,10.45,10.47,152600.0,10.2246,10.2539,10.2148,10.2343,152600.0
2010-03-24 13:35:00,10.48,10.49,10.44,10.45,159000.0,10.2441,10.2539,10.205,10.2148,159000.0
2010-03-24 13:40:00,10.45,10.46,10.44,10.44,38600.0,10.2148,10.2246,10.205,10.205,38600.0
2010-03-24 13:45:00,10.44,10.46,10.43,10.43,114200.0,10.205,10.2246,10.1952,10.1952,114200.0
2010-03-24 13:50:00,10.43,10.44,10.41,10.43,234200.0,10.1952,10.205,10.1757,10.1952,234200.0
2010-03-24 13:55:00,10.43,10.45,10.43,10.45,84500.0,10.1952,10.2148,10.1952,10.2148,84500.0
2010-03-24 14:00:00,10.45,10.46,10.42,10.42,259100.0,10.2148,10.2246,10.1855,10.1855,259100.0
2010-03-24 14:05:00,10.42,10.45,10.42,10.45,99000.0,10.1855,10.2148,10.1855,10.2148,99000.0
2010-03-24 14:10:00,10.45,10.45,10.43,10.44,215000.0,10.2148,10.2148,10.1952,10.205,215000.0
2010-03-24 14:15:00,10.45,10.45,10.44,10.45,35700.0,10.2148,10.2148,10.205,10.2148,35700.0
2010-03-24 14:20:00,10.45,10.45,10.41,10.43,207000.0,10.2148,10.2148,10.1757,10.1952,207000.0
2010-03-24 14:25:00,10.43,10.44,10.41,10.42,211200.0,10.1952,10.205,10.1757,10.1855,211200.0
2010-03-24 14:30:00,10.41,10.43,10.41,10.43,69500.0,10.1757,10.1952,10.1757,10.1952,69500.0
2010-03-24 14:35:00,10.43,10.43,10.4,10.41,202900.0,10.1952,10.1952,10.1659,10.1757,202900.0
2010-03-24 14:40:00,10.42,10.42,10.41,10.41,32400.0,10.1855,10.1855,10.1757,10.1757,32400.0
2010-03-24 14:45:00,10.42,10.44,10.42,10.42,169900.0,10.1855,10.205,10.1855,10.1855,169900.0
2010-03-24 14:50:00,10.42,10.44,10.42,10.44,179800.0,10.1855,10.205,10.1855,10.205,179800.0
2010-03-24 14:55:00,10.43,10.44,10.41,10.42,81000.0,10.1952,10.205,10.1757,10.1855,81000.0
2010-03-24 15:00:00,10.41,10.42,10.41,10.41,55100.0,10.1757,10.1855,10.1757,10.1757,55100.0
2010-03-24 15:05:00,10.41,10.43,10.4,10.41,166000.0,10.1757,10.1952,10.1659,10.1757,166000.0
2010-03-24 15:10:00,10.4,10.41,10.37,10.4,251300.0,10.1659,10.1757,10.1366,10.1659,251300.0
2010-03-24 15:15:00,10.4,10.43,10.39,10.42,162300.0,10.1659,10.1952,10.1561,10.1855,162300.0
2010-03-24 15:20:00,10.41,10.42,10.39,10.4,162900.0,10.1757,10.1855,10.1561,10.1659,162900.0
2010-03-24 15:25:00,10.41,10.41,10.4,10.4,58100.0,10.1757,10.1757,10.1659,10.1659,58100.0
2010-03-24 15:30:00,10.4,10.44,10.4,10.43,169400.0,10.1659,10.205,10.1659,10.1952,169400.0
2010-03-24 15:35:00,10.43,10.45,10.41,10.44,227100.0,10.1952,10.2148,10.1757,10.205,227100.0
2010-03-24 15:40:00,10.44,10.44,10.43,10.44,147000.0,10.205,10.205,10.1952,10.205,147000.0
2010-03-24 15:45:00,10.44,10.44,10.42,10.42,239400.0,10.205,10.205,10.1855,10.1855,239400.0
2010-03-24 15:50:00,10.43,10.43,10.42,10.42,219100.0,10.1952,10.1952,10.1855,10.1855,219100.0
2010-03-24 15:55:00,10.42,10.43,10.42,10.42,506800.0,10.1855,10.1952,10.1855,10.1855,506800.0
2010-03-25 09:30:00,10.66,10.76,10.63,10.76,934400.0,10.4201,10.5178,10.3907,10.5178,934400.0
2010-03-25 09:35:00,10.75,10.79,10.74,10.77,609200.0,10.508,10.5471,10.4983,10.5276,609200.0
2010-03-25 09:40:00,10.76,10.77,10.71,10.74,382200.0,10.5178,10.5276,10.4689,10.4983,382200.0
2010-03-25 09:45:00,10.73,10.74,10.71,10.71,263800.0,10.4885,10.4983,10.4689,10.4689,263800.0
2010-03-25 09:50:00,10.71,10.74,10.68,10.72,411900.0,10.4689,10.4983,10.4396,10.4787,411900.0
2010-03-25 09:55:00,10.72,10.73,10.71,10.71,199300.0,10.4787,10.4885,10.4689,10.4689,199300.0
2010-03-25 10:00:00,10.71,10.72,10.7,10.71,397800.0,10.4689,10.4787,10.4592,10.4689,397800.0
2010-03-25 10:05:00,10.72,10.72,10.65,10.67,787500.0,10.4787,10.4787,10.4103,10.4298,787500.0
2010-03-25 10:10:00,10.66,10.71,10.66,10.71,324700.0,10.4201,10.4689,10.4201,10.4689,324700.0
2010-03-25 10:15:00,10.7,10.72,10.7,10.72,114000.0,10.4592,10.4787,10.4592,10.4787,114000.0
2010-03-25 10:20:00,10.72,10.73,10.69,10.69,483900.0,10.4787,10.4885,10.4494,10.4494,483900.0
2010-03-25 10:25:00,10.7,10.7,10.67,10.67,332200.0,10.4592,10.4592,10.4298,10.4298,332200.0
2010-03-25 10:30:00,10.67,10.68,10.64,10.66,216400.0,10.4298,10.4396,10.4005,10.4201,216400.0
2010-03-25 10:35:00,10.65,10.67,10.64,10.67,165200.0,10.4103,10.4298,10.4005,10.4298,165200.0
2010-03-25 10:40:00,10.67,10.68,10.63,10.65,338200.0,10.4298,10.4396,10.3907,10.4103,338200.0
2010-03-25 10:45:00,10.66,10.68,10.64,10.66,337100.0,10.4201,10.4396,10.4005,10.4201,337100.0
2010-03-25 10:50:00,10.65,10.66,10.62,10.62,214100.0,10.4103,10.4201,10.381,10.381,214100.0
2010-03-25 10:55:00,10.63,10.67,10.62,10.64,544900.0,10.3907,10.4298,10.381,10.4005,544900.0
2010-03-25 11:00:00,10.64,10.66,10.63,10.64,513200.0,10.4005,10.4201,10.3907,10.4005,513200.0
2010-03-25 11:05:00,10.64,10.66,10.62,10.65,262000.0,10.4005,10.4201,10.381,10.4103,262000.0
2010-03-25 11:10:00,10.65,10.68,10.64,10.68,290000.0,10.4103,10.4396,10.4005,10.4396,290000.0
2010-03-25 11:15:00,10.68,10.69,10.65,10.66,212000.0,10.4396,10.4494,10.4103,10.4201,212000.0
2010-03-25 11:20:00,10.67,10.68,10.66,10.68,109000.0,10.4298,10.4396,10.4201,10.4396,109000.0
2010-03-25 11:25:00,10.68,10.69,10.67,10.67,130900.0,10.4396,10.4494,10.4298,10.4298,130900.0
2010-03-25 11:30:00,10.68,10.72,10.67,10.72,261300.0,10.4396,10.4787,10.4298,10.4787,261300.0
2010-03-25 11:35:00,10.71,10.72,10.66,10.66,136700.0,10.4689,10.4787,10.4201,10.4201,136700.0
2010-03-25 11:40:00,10.67,10.67,10.66,10.67,49000.0,10.4298,10.4298,10.4201,10.4298,49000.0
2010-03-25 11:45:00,10.66,10.68,10.65,10.66,178300.0,10.4201,10.4396,10.4103,10.4201,178300.0
2010-03-25 11:50:00,10.66,10.66,10.62,10.63,259200.0,10.4201,10.4201,10.381,10.3907,259200.0
2010-03-25 11:55:00,10.64,10.67,10.63,10.67,105400.0,10.4005,10.4298,10.3907,10.4298,105400.0
2010-03-25 12:00:00,10.67,10.67,10.64,10.65,244600.0,10.4298,10.4298,10.4005,10.4103,244600.0
2010-03-25 12:05:00,10.65,10.66,10.65,10.65,141100.0,10.4103,10.4201,10.4103,10.4103,141100.0
2010-03-25 12:10:00,10.65,10.65,10.61,10.61,208400.0,10.4103,10.4103,10.3712,10.3712,208400.0
2010-03-25 12:15:00,10.61,10.62,10.59,10.61,358200.0,10.3712,10.381,10.3516,10.3712,358200.0
2010-03-25 12:20:00,10.61,10.61,10.57,10.57,181000.0,10.3712,10.3712,10.3321,10.3321,181000.0
2010-03-25 12:25:00,10.58,10.6,10.56,10.6,348100.0,10.3419,10.3614,10.3223,10.3614,348100.0
2010-03-25 12:30:00,10.6,10.63,10.59,10.62,85600.0,10.3614,10.3907,10.3516,10.381,85600.0
2010-03-25 12:35:00,10.63,10.65,10.62,10.65,160900.0,10.3907,10.4103,10.381,10.4103,160900.0
2010-03-25 12:40:00,10.65,10.66,10.64,10.65,170200.0,10.4103,10.4201,10.4005,10.4103,170200.0
2010-03-25 12:45:00,10.64,10.65,10.64,10.64,46900.0,10.4005,10.4103,10.4005,10.4005,46900.0
2010-03-25 12:50:00,10.65,10.66,10.64,10.64,88600.0,10.4103,10.4201,10.4005,10.4005,88600.0
2010-03-25 12:55:00,10.65,10.65,10.64,10.65,99600.0,10.4103,10.4103,10.4005,10.4103,99600.0
2010-03-25 13:00:00,10.65,10.65,10.62,10.63,104100.0,10.4103,10.4103,10.381,10.3907,104100.0
2010-03-25 13:05:00,10.62,10.64,10.62,10.64,51000.0,10.381,10.4005,10.381,10.4005,51000.0
2010-03-25 13:10:00,10.63,10.65,10.63,10.65,67100.0,10.3907,10.4103,10.3907,10.4103,67100.0
2010-03-25 13:15:00,10.65,10.65,10.64,10.64,10800.0,10.4103,10.4103,10.4005,10.4005,10800.0
2010-03-25 13:20:00,10.65,10.65,10.62,10.64,137600.0,10.4103,10.4103,10.381,10.4005,137600.0
2010-03-25 13:25:00,10.64,10.65,10.63,10.64,52900.0,10.4005,10.4103,10.3907,10.4005,52900.0
2010-03-25 13:30:00,10.63,10.64,10.6,10.61,114900.0,10.3907,10.4005,10.3614,10.3712,114900.0
2010-03-25 13:35:00,10.6,10.62,10.6,10.62,450300.0,10.3614,10.381,10.3614,10.381,450300.0
2010-03-25 13:40:00,10.62,10.65,10.61,10.64,283300.0,10.381,10.4103,10.3712,10.4005,283300.0
2010-03-25 13:45:00,10.63,10.65,10.62,10.63,301800.0,10.3907,10.4103,10.381,10.3907,301800.0
2010-03-25 13:50:00,10.63,10.64,10.62,10.63,584300.0,10.3907,10.4005,10.381,10.3907,584300.0
2010-03-25 13:55:00,10.63,10.65,10.62,10.64,542600.0,10.3907,10.4103,10.381,10.4005,542600.0
2010-03-25 14:00:00,10.65,10.65,10.63,10.64,228100.0,10.4103,10.4103,10.3907,10.4005,228100.0
2010-03-25 14:05:00,10.64,10.65,10.63,10.65,131300.0,10.4005,10.4103,10.3907,10.4103,131300.0
2010-03-25 14:10:00,10.65,10.67,10.64,10.66,188300.0,10.4103,10.4298,10.4005,10.4201,188300.0
2010-03-25 14:15:00,10.67,10.67,10.63,10.64,243000.0,10.4298,10.4298,10.3907,10.4005,243000.0
2010-03-25 14:20:00,10.64,10.65,10.61,10.61,204900.0,10.4005,10.4103,10.3712,10.3712,204900.0
2010-03-25 14:25:00,10.62,10.62,10.52,10.54,457100.0,10.381,10.381,10.2832,10.3028,457100.0
2010-03-25 14:30:00,10.53,10.57,10.52,10.56,262800.0,10.293,10.3321,10.2832,10.3223,262800.0
2010-03-25 14:35:00,10.56,10.58,10.55,10.58,261300.0,10.3223,10.3419,10.3125,10.3419,261300.0
2010-03-25 14:40:00,10.57,10.61,10.57,10.61,196600.0,10.3321,10.3712,10.3321,10.3712,196600.0
2010-03-25 14:45:00,10.6,10.61,10.59,10.59,235800.0,10.3614,10.3712,10.3516,10.3516,235800.0
2010-03-25 14:50:00,10.59,10.6,10.57,10.58,367400.0,10.3516,10.3614,10.3321,10.3419,367400.0
2010-03-25 14:55:00,10.59,10.6,10.58,10.59,305800.0,10.3516,10.3614,10.3419,10.3516,305800.0
2010-03-25 15:00:00,10.59,10.62,10.58,10.6,371300.0,10.3516,10.381,10.3419,10.3614,371300.0
2010-03-25 15:05:00,10.6,10.63,10.59,10.6,211700.0,10.3614,10.3907,10.3516,10.3614,211700.0
2010-03-25 15:10:00,10.62,10.62,10.59,10.6,99400.0,10.381,10.381,10.3516,10.3614,99400.0
2010-03-25 15:15:00,10.6,10.6,10.58,10.59,133500.0,10.3614,10.3614,10.3419,10.3516,133500.0
2010-03-25 15:20:00,10.59,10.59,10.56,10.57,101700.0,10.3516,10.3516,10.3223,10.3321,101700.0
2010-03-25 15:25:00,10.57,10.57,10.53,10.53,210100.0,10.3321,10.3321,10.293,10.293,210100.0
2010-03-25 15:30:00,10.53,10.54,10.51,10.51,199100.0,10.293,10.3028,10.2734,10.2734,199100.0
2010-03-25 15:35:00,10.51,10.54,10.5,10.51,1279400.0,10.2734,10.3028,10.2637,10.2734,1279400.0
2010-03-25 15:40:00,10.5,10.51,10.41,10.44,1190600.0,10.2637,10.2734,10.1757,10.205,1190600.0
2010-03-25 15:45:00,10.44,10.44,10.36,10.38,952400.0,10.205,10.205,10.1268,10.1464,952400.0
2010-03-25 15:50:00,10.38,10.39,10.35,10.39,757100.0,10.1464,10.1561,10.117,10.1561,757100.0
2010-03-25 15:55:00,10.38,10.39,10.36,10.38,1448200.0,10.1464,10.1561,10.1268,10.1464,1448200.0
2010-03-26 09:30:00,10.54,10.55,10.5,10.53,294600.0,10.3028,10.3125,10.2637,10.293,294600.0
2010-03-26 09:35:00,10.53,10.57,10.5,10.56,337400.0,10.293,10.3321,10.2637,10.3223,337400.0
2010-03-26 09:40:00,10.57,10.57,10.44,10.51,1130200.0,10.3321,10.3321,10.205,10.2734,1130200.0
2010-03-26 09:45:00,10.5,10.57,10.47,10.56,222400.0,10.2637,10.3321,10.2343,10.3223,222400.0
2010-03-26 09:50:00,10.56,10.62,10.5,10.61,643200.0,10.3223,10.381,10.2637,10.3712,643200.0
2010-03-26 09:55:00,10.62,10.68,10.55,10.57,491400.0,10.381,10.4396,10.3125,10.3321,491400.0
2010-03-26 10:00:00,10.57,10.68,10.57,10.66,509500.0,10.3321,10.4396,10.3321,10.4201,509500.0
2010-03-26 10:05:00,10.65,10.72,10.64,10.72,714400.0,10.4103,10.4787,10.4005,10.4787,714400.0
2010-03-26 10:10:00,10.71,10.73,10.67,10.69,434700.0,10.4689,10.4885,10.4298,10.4494,434700.0
2010-03-26 10:15:00,10.69,10.7,10.64,10.67,267400.0,10.4494,10.4592,10.4005,10.4298,267400.0
2010-03-26 10:20:00,10.67,10.7,10.63,10.63,279600.0,10.4298,10.4592,10.3907,10.3907,279600.0
2010-03-26 10:25:00,10.63,10.68,10.62,10.65,569700.0,10.3907,10.4396,10.381,10.4103,569700.0
2010-03-26 10:30:00,10.66,10.67,10.63,10.63,181400.0,10.4201,10.4298,10.3907,10.3907,181400.0
2010-03-26 10:35:00,10.63,10.64,10.6,10.61,352100.0,10.3907,10.4005,10.3614,10.3712,352100.0
2010-03-26 10:40:00,10.61,10.63,10.57,10.57,423800.0,10.3712,10.3907,10.3321,10.3321,423800.0
2010-03-26 10:45:00,10.57,10.59,10.54,10.56,275900.0,10.3321,10.3516,10.3028,10.3223,275900.0
2010-03-26 10:50:00,10.56,10.6,10.56,10.59,208700.0,10.3223,10.3614,10.3223,10.3516,208700.0
2010-03-26 10:55:00,10.58,10.58,10.5,10.52,435600.0,10.3419,10.3419,10.2637,10.2832,435600.0
2010-03-26 11:00:00,10.53,10.53,10.48,10.5,550700.0,10.293,10.293,10.2441,10.2637,550700.0
2010-03-26 11:05:00,10.51,10.52,10.49,10.5,213700.0,10.2734,10.2832,10.2539,10.2637,213700.0
2010-03-26 11:10:00,10.49,10.51,10.49,10.51,122100.0,10.2539,10.2734,10.2539,10.2734,122100.0
2010-03-26 11:15:00,10.5,10.55,10.5,10.52,264700.0,10.2637,10.3125,10.2637,10.2832,264700.0
2010-03-26 11:20:00,10.52,10.52,10.51,10.51,74700.0,10.2832,10.2832,10.2734,10.2734,74700.0
2010-03-26 11:25:00,10.51,10.56,10.51,10.53,293000.0,10.2734,10.3223,10.2734,10.293,293000.0
2010-03-26 11:30:00,10.53,10.55,10.52,10.55,133500.0,10.293,10.3125,10.2832,10.3125,133500.0
2010-03-26 11:35:00,10.55,10.56,10.54,10.54,90000.0,10.3125,10.3223,10.3028,10.3028,90000.0
2010-03-26 11:40:00,10.54,10.55,10.51,10.51,160100.0,10.3028,10.3125,10.2734,10.2734,160100.0
2010-03-26 11:45:00,10.51,10.52,10.49,10.52,209300.0,10.2734,10.2832,10.2539,10.2832,209300.0
2010-03-26 11:50:00,10.52,10.58,10.51,10.58,455100.0,10.2832,10.3419,10.2734,10.3419,455100.0
2010-03-26 11:55:00,10.57,10.58,10.55,10.56,477100.0,10.3321,10.3419,10.3125,10.3223,477100.0
2010-03-26 12:00:00,10.56,10.56,10.54,10.54,72200.0,10.3223,10.3223,10.3028,10.3028,72200.0
2010-03-26 12:05:00,10.54,10.57,10.54,10.56,104500.0,10.3028,10.3321,10.3028,10.3223,104500.0
2010-03-26 12:10:00,10.57,10.57,10.54,10.55,287300.0,10.3321,10.3321,10.3028,10.3125,287300.0
2010-03-26 12:15:00,10.55,10.56,10.54,10.55,88100.0,10.3125,10.3223,10.3028,10.3125,88100.0
2010-03-26 12:20:00,10.55,10.56,10.46,10.47,302600.0,10.3125,10.3223,10.2246,10.2343,302600.0
2010-03-26 12:25:00,10.47,10.48,10.45,10.46,309900.0,10.2343,10.2441,10.2148,10.2246,309900.0
2010-03-26 12:30:00,10.45,10.5,10.45,10.45,247900.0,10.2148,10.2637,10.2148,10.2148,247900.0
2010-03-26 12:35:00,10.46,10.46,10.43,10.44,254300.0,10.2246,10.2246,10.1952,10.205,254300.0
2010-03-26 12:40:00,10.45,10.48,10.44,10.44,315000.0,10.2148,10.2441,10.205,10.205,315000.0
2010-03-26 12:45:00,10.44,10.45,10.4,10.4,245500.0,10.205,10.2148,10.1659,10.1659,245500.0
2010-03-26 12:50:00,10.41,10.44,10.39,10.41,287500.0,10.1757,10.205,10.1561,10.1757,287500.0
2010-03-26 12:55:00,10.41,10.42,10.36,10.37,384000.0,10.1757,10.1855,10.1268,10.1366,384000.0
2010-03-26 13:00:00,10.38,10.39,10.35,10.35,435200.0,10.1464,10.1561,10.117,10.117,435200.0
2010-03-26 13:05:00,10.35,10.36,10.26,10.28,476700.0,10.117,10.1268,10.0291,10.0486,476700.0
2010-03-26 13:10:00,10.29,10.32,10.27,10.31,682900.0,10.0584,10.0877,10.0388,10.0779,682900.0
2010-03-26 13:15:00,10.3,10.36,10.3,10.35,438300.0,10.0682,10.1268,10.0682,10.117,438300.0
2010-03-26 13:20:00,10.35,10.43,10.35,10.43,548600.0,10.117,10.1952,10.117,10.1952,548600.0
2010-03-26 13:25:00,10.43,10.46,10.42,10.44,611300.0,10.1952,10.2246,10.1855,10.205,611300.0
2010-03-26 13:30:00,10.44,10.45,10.42,10.42,419200.0,10.205,10.2148,10.1855,10.1855,419200.0
2010-03-26 13:35:00,10.42,10.48,10.42,10.46,247100.0,10.1855,10.2441,10.1855,10.2246,247100.0
2010-03-26 13:40:00,10.46,10.51,10.45,10.45,557800.0,10.2246,10.2734,10.2148,10.2148,557800.0
2010-03-26 13:45:00,10.45,10.47,10.43,10.43,198100.0,10.2148,10.2343,10.1952,10.1952,198100.0
2010-03-26 13:50:00,10.44,10.44,10.43,10.43,71900.0,10.205,10.205,10.1952,10.1952,71900.0
2010-03-26 13:55:00,10.43,10.44,10.42,10.42,59500.0,10.1952,10.205,10.1855,10.1855,59500.0
2010-03-26 14:00:00,10.43,10.43,10.4,10.42,188700.0,10.1952,10.1952,10.1659,10.1855,188700.0
2010-03-26 14:05:00,10.42,10.45,10.41,10.44,402100.0,10.1855,10.2148,10.1757,10.205,402100.0
2010-03-26 14:10:00,10.44,10.45,10.43,10.43,154700.0,10.205,10.2148,10.1952,10.1952,154700.0
2010-03-26 14:15:00,10.44,10.45,10.42,10.44,117000.0,10.205,10.2148,10.1855,10.205,117000.0
2010-03-26 14:20:00,10.45,10.45,10.42,10.43,150000.0,10.2148,10.2148,10.1855,10.1952,150000.0
2010-03-26 14:25:00,10.42,10.49,10.41,10.47,355700.0,10.1855,10.2539,10.1757,10.2343,355700.0
2010-03-26 14:30:00,10.46,10.47,10.45,10.45,99200.0,10.2246,10.2343,10.2148,10.2148,99200.0
2010-03-26 14:35:00,10.46,10.51,10.45,10.49,289500.0,10.2246,10.2734,10.2148,10.2539,289500.0
2010-03-26 14:40:00,10.5,10.5,10.48,10.48,195800.0,10.2637,10.2637,10.2441,10.2441,195800.0
2010-03-26 14:45:00,10.49,10.49,10.46,10.46,224600.0,10.2539,10.2539,10.2246,10.2246,224600.0
2010-03-26 14:50:00,10.46,10.48,10.44,10.47,231700.0,10.2246,10.2441,10.205,10.2343,231700.0
2010-03-26 14:55:00,10.48,10.48,10.44,10.47,256400.0,10.2441,10.2441,10.205,10.2343,256400.0
2010-03-26 15:00:00,10.46,10.5,10.46,10.48,155000.0,10.2246,10.2637,10.2246,10.2441,155000.0
2010-03-26 15:05:00,10.49,10.49,10.46,10.46,114400.0,10.2539,10.2539,10.2246,10.2246,114400.0
2010-03-26 15:10:00,10.46,10.47,10.46,10.47,164600.0,10.2246,10.2343,10.2246,10.2343,164600.0
2010-03-26 15:15:00,10.46,10.49,10.46,10.48,172200.0,10.2246,10.2539,10.2246,10.2441,172200.0
2010-03-26 15:20:00,10.48,10.49,10.47,10.47,307300.0,10.2441,10.2539,10.2343,10.2343,307300.0
2010-03-26 15:25:00,10.47,10.49,10.47,10.48,157600.0,10.2343,10.2539,10.2343,10.2441,157600.0
2010-03-26 15:30:00,10.48,10.49,10.48,10.49,181900.0,10.2441,10.2539,10.2441,10.2539,181900.0
2010-03-26 15:35:00,10.48,10.49,10.44,10.44,377700.0,10.2441,10.2539,10.205,10.205,377700.0
2010-03-26 15:40:00,10.44,10.49,10.44,10.48,370100.0,10.205,10.2539,10.205,10.2441,370100.0
2010-03-26 15:45:00,10.48,10.49,10.45,10.47,545200.0,10.2441,10.2539,10.2148,10.2343,545200.0
2010-03-26 15:50:00,10.47,10.48,10.45,10.48,544900.0,10.2343,10.2441,10.2148,10.2441,544900.0
2010-03-26 15:55:00,10.48,10.49,10.47,10.48,779800.0,10.2441,10.2539,10.2343,10.2441,779800.0
2010-03-29 09:30:00,10.66,10.78,10.64,10.77,829000.0,10.4201,10.5374,10.4005,10.5276,829000.0
2010-03-29 09:35:00,10.77,10.79,10.58,10.66,1333300.0,10.5276,10.5471,10.3419,10.4201,1333300.0
2010-03-29 09:40:00,10.66,10.67,10.6,10.62,582000.0,10.4201,10.4298,10.3614,10.381,582000.0
2010-03-29 09:45:00,10.62,10.66,10.61,10.65,419100.0,10.381,10.4201,10.3712,10.4103,419100.0
2010-03-29 09:50:00,10.65,10.66,10.6,10.61,586600.0,10.4103,10.4201,10.3614,10.3712,586600.0
2010-03-29 09:55:00,10.61,10.62,10.59,10.62,289800.0,10.3712,10.381,10.3516,10.381,289800.0
2010-03-29 10:00:00,10.61,10.66,10.61,10.66,322400.0,10.3712,10.4201,10.3712,10.4201,322400.0
2010-03-29 10:05:00,10.66,10.66,10.65,10.66,175500.0,10.4201,10.4201,10.4103,10.4201,175500.0
2010-03-29 10:10:00,10.66,10.71,10.65,10.68,448400.0,10.4201,10.4689,10.4103,10.4396,448400.0
2010-03-29 10:15:00,10.68,10.7,10.65,10.65,285000.0,10.4396,10.4592,10.4103,10.4103,285000.0
2010-03-29 10:20:00,10.64,10.65,10.62,10.65,347100.0,10.4005,10.4103,10.381,10.4103,347100.0
2010-03-29 10:25:00,10.65,10.69,10.65,10.66,257400.0,10.4103,10.4494,10.4103,10.4201,257400.0
2010-03-29 10:30:00,10.65,10.66,10.61,10.65,302900.0,10.4103,10.4201,10.3712,10.4103,302900.0
2010-03-29 10:35:00,10.64,10.68,10.64,10.66,282100.0,10.4005,10.4396,10.4005,10.4201,282100.0
2010-03-29 10:40:00,10.66,10.71,10.65,10.65,395200.0,10.4201,10.4689,10.4103,10.4103,395200.0
2010-03-29 10:45:00,10.65,10.68,10.65,10.68,104900.0,10.4103,10.4396,10.4103,10.4396,104900.0
2010-03-29 10:50:00,10.67,10.68,10.65,10.65,118400.0,10.4298,10.4396,10.4103,10.4103,118400.0
2010-03-29 10:55:00,10.65,10.69,10.65,10.69,69400.0,10.4103,10.4494,10.4103,10.4494,69400.0
2010-03-29 11:00:00,10.69,10.69,10.66,10.67,116700.0,10.4494,10.4494,10.4201,10.4298,116700.0
2010-03-29 11:05:00,10.66,10.67,10.65,10.66,66200.0,10.4201,10.4298,10.4103,10.4201,66200.0
2010-03-29 11:10:00,10.66,10.69,10.65,10.67,295400.0,10.4201,10.4494,10.4103,10.4298,295400.0
2010-03-29 11:15:00,10.66,10.67,10.65,10.67,153100.0,10.4201,10.4298,10.4103,10.4298,153100.0
2010-03-29 11:20:00,10.66,10.69,10.66,10.69,332900.0,10.4201,10.4494,10.4201,10.4494,332900.0
2010-03-29 11:25:00,10.68,10.75,10.68,10.72,513100.0,10.4396,10.508,10.4396,10.4787,513100.0
2010-03-29 11:30:00,10.71,10.73,10.7,10.7,319200.0,10.4689,10.4885,10.4592,10.4592,319200.0
2010-03-29 11:35:00,10.71,10.72,10.69,10.72,72200.0,10.4689,10.4787,10.4494,10.4787,72200.0
2010-03-29 11:40:00,10.71,10.74,10.71,10.73,213400.0,10.4689,10.4983,10.4689,10.4885,213400.0
2010-03-29 11:45:00,10.73,10.74,10.71,10.72,58500.0,10.4885,10.4983,10.4689,10.4787,58500.0
2010-03-29 11:50:00,10.71,10.72,10.68,10.69,105100.0,10.4689,10.4787,10.4396,10.4494,105100.0
2010-03-29 11:55:00,10.68,10.74,10.68,10.72,214100.0,10.4396,10.4983,10.4396,10.4787,214100.0
2010-03-29 12:00:00,10.72,10.73,10.71,10.71,153600.0,10.4787,10.4885,10.4689,10.4689,153600.0
2010-03-29 12:05:00,10.71,10.72,10.7,10.7,260600.0,10.4689,10.4787,10.4592,10.4592,260600.0
2010-03-29 12:10:00,10.7,10.75,10.7,10.74,156000.0,10.4592,10.508,10.4592,10.4983,156000.0
2010-03-29 12:15:00,10.74,10.75,10.72,10.72,199800.0,10.4983,10.508,10.4787,10.4787,199800.0
2010-03-29 12:20:00,10.72,10.72,10.7,10.71,115000.0,10.4787,10.4787,10.4592,10.4689,115000.0
2010-03-29 12:25:00,10.7,10.71,10.7,10.7,77800.0,10.4592,10.4689,10.4592,10.4592,77800.0
2010-03-29 12:30:00,10.7,10.71,10.69,10.69,162900.0,10.4592,10.4689,10.4494,10.4494,162900.0
2010-03-29 12:35:00,10.7,10.7,10.69,10.69,19200.0,10.4592,10.4592,10.4494,10.4494,19200.0
2010-03-29 12:40:00,10.69,10.7,10.65,10.66,265000.0,10.4494,10.4592,10.4103,10.4201,265000.0
2010-03-29 12:45:00,10.66,10.68,10.65,10.68,145200.0,10.4201,10.4396,10.4103,10.4396,145200.0
2010-03-29 12:50:00,10.68,10.7,10.67,10.69,60700.0,10.4396,10.4592,10.4298,10.4494,60700.0
2010-03-29 12:55:00,10.69,10.71,10.68,10.68,290100.0,10.4494,10.4689,10.4396,10.4396,290100.0
2010-03-29 13:00:00,10.69,10.72,10.68,10.72,124900.0,10.4494,10.4787,10.4396,10.4787,124900.0
2010-03-29 13:05:00,10.71,10.71,10.68,10.69,138000.0,10.4689,10.4689,10.4396,10.4494,138000.0
2010-03-29 13:10:00,10.69,10.71,10.68,10.7,90500.0,10.4494,10.4689,10.4396,10.4592,90500.0
2010-03-29 13:15:00,10.7,10.7,10.67,10.67,171200.0,10.4592,10.4592,10.4298,10.4298,171200.0
2010-03-29 13:20:00,10.67,10.7,10.67,10.68,160100.0,10.4298,10.4592,10.4298,10.4396,160100.0
2010-03-29 13:25:00,10.68,10.69,10.68,10.69,19000.0,10.4396,10.4494,10.4396,10.4494,19000.0
2010-03-29 13:30:00,10.69,10.7,10.68,10.69,113800.0,10.4494,10.4592,10.4396,10.4494,113800.0
2010-03-29 13:35:00,10.69,10.69,10.66,10.68,256600.0,10.4494,10.4494,10.4201,10.4396,256600.0
2010-03-29 13:40:00,10.69,10.69,10.68,10.69,94900.0,10.4494,10.4494,10.4396,10.4494,94900.0
2010-03-29 13:45:00,10.68,10.7,10.66,10.7,248600.0,10.4396,10.4592,10.4201,10.4592,248600.0
2010-03-29 13:50:00,10.7,10.7,10.67,10.67,129100.0,10.4592,10.4592,10.4298,10.4298,129100.0
2010-03-29 13:55:00,10.68,10.68,10.67,10.67,69800.0,10.4396,10.4396,10.4298,10.4298,69800.0
2010-03-29 14:00:00,10.67,10.68,10.63,10.65,241500.0,10.4298,10.4396,10.3907,10.4103,241500.0
2010-03-29 14:05:00,10.65,10.69,10.65,10.67,185400.0,10.4103,10.4494,10.4103,10.4298,185400.0
2010-03-29 14:10:00,10.67,10.68,10.64,10.68,292700.0,10.4298,10.4396,10.4005,10.4396,292700.0
2010-03-29 14:15:00,10.67,10.69,10.66,10.68,103600.0,10.4298,10.4494,10.4201,10.4396,103600.0
2010-03-29 14:20:00,10.68,10.68,10.65,10.67,133600.0,10.4396,10.4396,10.4103,10.4298,133600.0
2010-03-29 14:25:00,10.68,10.69,10.66,10.68,171000.0,10.4396,10.4494,10.4201,10.4396,171000.0
2010-03-29 14:30:00,10.68,10.68,10.66,10.67,155300.0,10.4396,10.4396,10.4201,10.4298,155300.0
2010-03-29 14:35:00,10.68,10.68,10.62,10.62,1889400.0,10.4396,10.4396,10.381,10.381,1889400.0
2010-03-29 14:40:00,10.62,10.65,10.62,10.65,141200.0,10.381,10.4103,10.381,10.4103,141200.0
2010-03-29 14:45:00,10.64,10.66,10.64,10.65,96300.0,10.4005,10.4201,10.4005,10.4103,96300.0
2010-03-29 14:50:00,10.65,10.68,10.63,10.66,313100.0,10.4103,10.4396,10.3907,10.4201,313100.0
2010-03-29 14:55:00,10.66,10.67,10.65,10.67,61600.0,10.4201,10.4298,10.4103,10.4298,61600.0
2010-03-29 15:00:00,10.66,10.68,10.65,10.66,324500.0,10.4201,10.4396,10.4103,10.4201,324500.0
2010-03-29 15:05:00,10.65,10.69,10.65,10.69,184000.0,10.4103,10.4494,10.4103,10.4494,184000.0
2010-03-29 15:10:00,10.68,10.69,10.65,10.67,256100.0,10.4396,10.4494,10.4103,10.4298,256100.0
2010-03-29 15:15:00,10.66,10.67,10.65,10.66,95000.0,10.4201,10.4298,10.4103,10.4201,95000.0
2010-03-29 15:20:00,10.66,10.68,10.65,10.66,244600.0,10.4201,10.4396,10.4103,10.4201,244600.0
2010-03-29 15:25:00,10.66,10.68,10.65,10.65,151100.0,10.4201,10.4396,10.4103,10.4103,151100.0
2010-03-29 15:30:00,10.66,10.68,10.65,10.67,118000.0,10.4201,10.4396,10.4103,10.4298,118000.0
2010-03-29 15:35:00,10.67,10.68,10.67,10.67,209300.0,10.4298,10.4396,10.4298,10.4298,209300.0
2010-03-29 15:40:00,10.68,10.68,10.65,10.67,309100.0,10.4396,10.4396,10.4103,10.4298,309100.0
2010-03-29 15:45:00,10.66,10.67,10.62,10.63,646500.0,10.4201,10.4298,10.381,10.3907,646500.0
2010-03-29 15:50:00,10.62,10.65,10.62,10.63,580200.0,10.381,10.4103,10.381,10.3907,580200.0
2010-03-29 15:55:00,10.63,10.64,10.62,10.63,1371000.0,10.3907,10.4005,10.381,10.3907,1371000.0
2010-03-30 09:30:00,10.74,10.8,10.69,10.75,737000.0,10.4983,10.5569,10.4494,10.508,737000.0
2010-03-30 09:35:00,10.75,10.8,10.73,10.78,868600.0,10.508,10.5569,10.4885,10.5374,868600.0
2010-03-30 09:40:00,10.78,10.8,10.75,10.76,689100.0,10.5374,10.5569,10.508,10.5178,689100.0
2010-03-30 09:45:00,10.77,10.84,10.76,10.84,1007000.0,10.5276,10.596,10.5178,10.596,1007000.0
2010-03-30 09:50:00,10.84,10.85,10.79,10.85,1011100.0,10.596,10.6058,10.5471,10.6058,1011100.0
2010-03-30 09:55:00,10.85,10.89,10.84,10.88,986300.0,10.6058,10.6449,10.596,10.6351,986300.0
2010-03-30 10:00:00,10.87,10.9,10.85,10.88,1685700.0,10.6253,10.6547,10.6058,10.6351,1685700.0
2010-03-30 10:05:00,10.88,10.88,10.83,10.83,771100.0,10.6351,10.6351,10.5862,10.5862,771100.0
2010-03-30 10:10:00,10.84,10.85,10.8,10.81,510800.0,10.596,10.6058,10.5569,10.5667,510800.0
2010-03-30 10:15:00,10.8,10.88,10.8,10.82,1095400.0,10.5569,10.6351,10.5569,10.5765,1095400.0
2010-03-30 10:20:00,10.82,10.85,10.79,10.82,655900.0,10.5765,10.6058,10.5471,10.5765,655900.0
2010-03-30 10:25:00,10.82,10.85,10.81,10.85,204000.0,10.5765,10.6058,10.5667,10.6058,204000.0
2010-03-30 10:30:00,10.85,10.87,10.83,10.86,213500.0,10.6058,10.6253,10.5862,10.6156,213500.0
2010-03-30 10:35:00,10.86,10.87,10.83,10.86,402400.0,10.6156,10.6253,10.5862,10.6156,402400.0
2010-03-30 10:40:00,10.86,10.87,10.83,10.84,612600.0,10.6156,10.6253,10.5862,10.596,612600.0
2010-03-30 10:45:00,10.84,10.87,10.8,10.8,1104600.0,10.596,10.6253,10.5569,10.5569,1104600.0
2010-03-30 10:50:00,10.81,10.81,10.75,10.75,486500.0,10.5667,10.5667,10.508,10.508,486500.0
2010-03-30 10:55:00,10.76,10.8,10.75,10.77,609800.0,10.5178,10.5569,10.508,10.5276,609800.0
2010-03-30 11:00:00,10.77,10.77,10.7,10.73,735900.0,10.5276,10.5276,10.4592,10.4885,735900.0
2010-03-30 11:05:00,10.74,10.74,10.67,10.73,663100.0,10.4983,10.4983,10.4298,10.4885,663100.0
2010-03-30 11:10:00,10.73,10.74,10.7,10.74,341900.0,10.4885,10.4983,10.4592,10.4983,341900.0
2010-03-30 11:15:00,10.74,10.8,10.73,10.77,372500.0,10.4983,10.5569,10.4885,10.5276,372500.0
2010-03-30 11:20:00,10.77,10.78,10.73,10.75,352300.0,10.5276,10.5374,10.4885,10.508,352300.0
2010-03-30 11:25:00,10.76,10.76,10.71,10.74,534200.0,10.5178,10.5178,10.4689,10.4983,534200.0
2010-03-30 11:30:00,10.74,10.86,10.7,10.72,974700.0,10.4983,10.6156,10.4592,10.4787,974700.0
2010-03-30 11:35:00,10.72,10.76,10.69,10.76,662800.0,10.4787,10.5178,10.4494,10.5178,662800.0
2010-03-30 11:40:00,10.76,10.79,10.75,10.79,230800.0,10.5178,10.5471,10.508,10.5471,230800.0
2010-03-30 11:45:00,10.79,10.82,10.76,10.78,440000.0,10.5471,10.5765,10.5178,10.5374,440000.0
2010-03-30 11:50:00,10.79,10.81,10.78,10.81,186700.0,10.5471,10.5667,10.5374,10.5667,186700.0
2010-03-30 11:55:00,10.81,10.84,10.8,10.84,420400.0,10.5667,10.596,10.5569,10.596,420400.0
2010-03-30 12:00:00,10.84,10.86,10.78,10.81,465800.0,10.596,10.6156,10.5374,10.5667,465800.0
2010-03-30 12:05:00,10.81,10.83,10.8,10.83,356600.0,10.5667,10.5862,10.5569,10.5862,356600.0
2010-03-30 12:10:00,10.83,10.83,10.74,10.75,603600.0,10.5862,10.5862,10.4983,10.508,603600.0
2010-03-30 12:15:00,10.76,10.77,10.75,10.76,376700.0,10.5178,10.5276,10.508,10.5178,376700.0
2010-03-30 12:20:00,10.76,10.79,10.75,10.77,295000.0,10.5178,10.5471,10.508,10.5276,295000.0
2010-03-30 12:25:00,10.78,10.81,10.77,10.8,301700.0,10.5374,10.5667,10.5276,10.5569,301700.0
2010-03-30 12:30:00,10.8,10.8,10.77,10.77,573000.0,10.5569,10.5569,10.5276,10.5276,573000.0
2010-03-30 12:35:00,10.77,10.79,10.77,10.78,173200.0,10.5276,10.5471,10.5276,10.5374,173200.0
2010-03-30 12:40:00,10.79,10.81,10.78,10.79,149500.0,10.5471,10.5667,10.5374,10.5471,149500.0
2010-03-30 12:45:00,10.79,10.81,10.78,10.78,253100.0,10.5471,10.5667,10.5374,10.5374,253100.0
2010-03-30 12:50:00,10.79,10.8,10.78,10.79,141700.0,10.5471,10.5569,10.5374,10.5471,141700.0
2010-03-30 12:55:00,10.8,10.83,10.78,10.78,297300.0,10.5569,10.5862,10.5374,10.5374,297300.0
2010-03-30 13:00:00,10.79,10.82,10.78,10.81,119600.0,10.5471,10.5765,10.5374,10.5667,119600.0
2010-03-30 13:05:00,10.81,10.82,10.81,10.82,43000.0,10.5667,10.5765,10.5667,10.5765,43000.0
2010-03-30 13:10:00,10.82,10.83,10.8,10.8,703000.0,10.5765,10.5862,10.5569,10.5569,703000.0
2010-03-30 13:15:00,10.81,10.81,10.77,10.77,335600.0,10.5667,10.5667,10.5276,10.5276,335600.0
2010-03-30 13:20:00,10.78,10.79,10.75,10.75,214900.0,10.5374,10.5471,10.508,10.508,214900.0
2010-03-30 13:25:00,10.75,10.79,10.75,10.78,231900.0,10.508,10.5471,10.508,10.5374,231900.0
2010-03-30 13:30:00,10.78,10.79,10.76,10.77,203000.0,10.5374,10.5471,10.5178,10.5276,203000.0
2010-03-30 13:35:00,10.77,10.8,10.76,10.78,345500.0,10.5276,10.5569,10.5178,10.5374,345500.0
2010-03-30 13:40:00,10.77,10.78,10.76,10.76,141200.0,10.5276,10.5374,10.5178,10.5178,141200.0
2010-03-30 13:45:00,10.77,10.78,10.75,10.78,156200.0,10.5276,10.5374,10.508,10.5374,156200.0
2010-03-30 13:50:00,10.78,10.79,10.77,10.79,173900.0,10.5374,10.5471,10.5276,10.5471,173900.0
2010-03-30 13:55:00,10.79,10.79,10.76,10.77,164300.0,10.5471,10.5471,10.5178,10.5276,164300.0
2010-03-30 14:00:00,10.77,10.78,10.76,10.78,69200.0,10.5276,10.5374,10.5178,10.5374,69200.0
2010-03-30 14:05:00,10.78,10.78,10.77,10.78,66100.0,10.5374,10.5374,10.5276,10.5374,66100.0
2010-03-30 14:10:00,10.78,10.8,10.77,10.8,84100.0,10.5374,10.5569,10.5276,10.5569,84100.0
2010-03-30 14:15:00,10.8,10.8,10.77,10.78,739800.0,10.5569,10.5569,10.5276,10.5374,739800.0
2010-03-30 14:20:00,10.79,10.8,10.77,10.8,279500.0,10.5471,10.5569,10.5276,10.5569,279500.0
2010-03-30 14:25:00,10.8,10.8,10.78,10.8,268900.0,10.5569,10.5569,10.5374,10.5569,268900.0
2010-03-30 14:30:00,10.8,10.83,10.79,10.82,460200.0,10.5569,10.5862,10.5471,10.5765,460200.0
2010-03-30 14:35:00,10.81,10.83,10.8,10.81,356900.0,10.5667,10.5862,10.5569,10.5667,356900.0
2010-03-30 14:40:00,10.81,10.82,10.8,10.82,162600.0,10.5667,10.5765,10.5569,10.5765,162600.0
2010-03-30 14:45:00,10.82,10.82,10.81,10.81,360100.0,10.5765,10.5765,10.5667,10.5667,360100.0
2010-03-30 14:50:00,10.81,10.82,10.79,10.82,482500.0,10.5667,10.5765,10.5471,10.5765,482500.0
2010-03-30 14:55:00,10.82,10.85,10.81,10.84,311500.0,10.5765,10.6058,10.5667,10.596,311500.0
2010-03-30 15:00:00,10.84,10.84,10.83,10.83,358400.0,10.596,10.596,10.5862,10.5862,358400.0
2010-03-30 15:05:00,10.83,10.84,10.82,10.82,180800.0,10.5862,10.596,10.5765,10.5765,180800.0
2010-03-30 15:10:00,10.82,10.83,10.82,10.82,58900.0,10.5765,10.5862,10.5765,10.5765,58900.0
2010-03-30 15:15:00,10.83,10.85,10.82,10.82,289200.0,10.5862,10.6058,10.5765,10.5765,289200.0
2010-03-30 15:20:00,10.82,10.83,10.82,10.82,263200.0,10.5765,10.5862,10.5765,10.5765,263200.0
2010-03-30 15:25:00,10.82,10.85,10.82,10.84,440700.0,10.5765,10.6058,10.5765,10.596,440700.0
2010-03-30 15:30:00,10.85,10.87,10.84,10.86,435500.0,10.6058,10.6253,10.596,10.6156,435500.0
2010-03-30 15:35:00,10.85,10.86,10.83,10.83,302800.0,10.6058,10.6156,10.5862,10.5862,302800.0
2010-03-30 15:40:00,10.83,10.86,10.82,10.82,808700.0,10.5862,10.6156,10.5765,10.5765,808700.0
2010-03-30 15:45:00,10.82,10.86,10.81,10.85,602200.0,10.5765,10.6156,10.5667,10.6058,602200.0
2010-03-30 15:50:00,10.85,10.86,10.83,10.86,799600.0,10.6058,10.6156,10.5862,10.6156,799600.0
2010-03-30 15:55:00,10.86,10.86,10.77,10.79,1629100.0,10.6156,10.6156,10.5276,10.5471,1629100.0
2010-03-31 09:30:00,10.72,10.75,10.67,10.71,975900.0,10.4787,10.508,10.4298,10.4689,975900.0
2010-03-31 09:35:00,10.71,10.74,10.7,10.74,846800.0,10.4689,10.4983,10.4592,10.4983,846800.0
2010-03-31 09:40:00,10.73,10.75,10.61,10.61,1073700.0,10.4885,10.508,10.3712,10.3712,1073700.0
2010-03-31 09:45:00,10.62,10.66,10.6,10.61,706400.0,10.381,10.4201,10.3614,10.3712,706400.0
2010-03-31 09:50:00,10.62,10.71,10.61,10.64,814200.0,10.381,10.4689,10.3712,10.4005,814200.0
2010-03-31 09:55:00,10.63,10.65,10.6,10.6,482500.0,10.3907,10.4103,10.3614,10.3614,482500.0
2010-03-31 10:00:00,10.61,10.65,10.58,10.58,611400.0,10.3712,10.4103,10.3419,10.3419,611400.0
2010-03-31 10:05:00,10.59,10.61,10.55,10.61,636400.0,10.3516,10.3712,10.3125,10.3712,636400.0
2010-03-31 10:10:00,10.6,10.61,10.55,10.56,822000.0,10.3614,10.3712,10.3125,10.3223,822000.0
2010-03-31 10:15:00,10.56,10.63,10.54,10.63,408600.0,10.3223,10.3907,10.3028,10.3907,408600.0
2010-03-31 10:20:00,10.63,10.69,10.61,10.67,354500.0,10.3907,10.4494,10.3712,10.4298,354500.0
2010-03-31 10:25:00,10.67,10.68,10.65,10.67,280300.0,10.4298,10.4396,10.4103,10.4298,280300.0
2010-03-31 10:30:00,10.68,10.68,10.64,10.64,210500.0,10.4396,10.4396,10.4005,10.4005,210500.0
2010-03-31 10:35:00,10.65,10.7,10.65,10.69,198500.0,10.4103,10.4592,10.4103,10.4494,198500.0
2010-03-31 10:40:00,10.7,10.71,10.68,10.68,194200.0,10.4592,10.4689,10.4396,10.4396,194200.0
2010-03-31 10:45:00,10.69,10.7,10.67,10.68,389300.0,10.4494,10.4592,10.4298,10.4396,389300.0
2010-03-31 10:50:00,10.68,10.7,10.66,10.68,457000.0,10.4396,10.4592,10.4201,10.4396,457000.0
2010-03-31 10:55:00,10.68,10.71,10.68,10.71,134300.0,10.4396,10.4689,10.4396,10.4689,134300.0
2010-03-31 11:00:00,10.71,10.74,10.69,10.69,281800.0,10.4689,10.4983,10.4494,10.4494,281800.0
2010-03-31 11:05:00,10.69,10.71,10.68,10.69,100100.0,10.4494,10.4689,10.4396,10.4494,100100.0
2010-03-31 11:10:00,10.69,10.7,10.66,10.68,211100.0,10.4494,10.4592,10.4201,10.4396,211100.0
2010-03-31 11:15:00,10.67,10.69,10.66,10.68,158000.0,10.4298,10.4494,10.4201,10.4396,158000.0
2010-03-31 11:20:00,10.68,10.72,10.68,10.72,79300.0,10.4396,10.4787,10.4396,10.4787,79300.0
2010-03-31 11:25:00,10.71,10.73,10.68,10.69,307200.0,10.4689,10.4885,10.4396,10.4494,307200.0
2010-03-31 11:30:00,10.68,10.73,10.67,10.73,214100.0,10.4396,10.4885,10.4298,10.4885,214100.0
2010-03-31 11:35:00,10.73,10.74,10.69,10.73,263600.0,10.4885,10.4983,10.4494,10.4885,263600.0
2010-03-31 11:40:00,10.73,10.75,10.7,10.73,266700.0,10.4885,10.508,10.4592,10.4885,266700.0
2010-03-31 11:45:00,10.73,10.74,10.73,10.74,66500.0,10.4885,10.4983,10.4885,10.4983,66500.0
2010-03-31 11:50:00,10.74,10.74,10.7,10.7,241400.0,10.4983,10.4983,10.4592,10.4592,241400.0
2010-03-31 11:55:00,10.71,10.71,10.67,10.7,214900.0,10.4689,10.4689,10.4298,10.4592,214900.0
2010-03-31 12:00:00,10.7,10.71,10.68,10.69,136600.0,10.4592,10.4689,10.4396,10.4494,136600.0
2010-03-31 12:05:00,10.69,10.71,10.68,10.68,120400.0,10.4494,10.4689,10.4396,10.4396,120400.0
2010-03-31 12:10:00,10.69,10.69,10.67,10.67,670600.0,10.4494,10.4494,10.4298,10.4298,670600.0
2010-03-31 12:15:00,10.68,10.68,10.67,10.68,79800.0,10.4396,10.4396,10.4298,10.4396,79800.0
2010-03-31 12:20:00,10.68,10.69,10.67,10.68,254800.0,10.4396,10.4494,10.4298,10.4396,254800.0
2010-03-31 12:25:00,10.67,10.68,10.64,10.64,286500.0,10.4298,10.4396,10.4005,10.4005,286500.0
2010-03-31 12:30:00,10.64,10.66,10.61,10.63,502600.0,10.4005,10.4201,10.3712,10.3907,502600.0
2010-03-31 12:35:00,10.63,10.67,10.63,10.65,194000.0,10.3907,10.4298,10.3907,10.4103,194000.0
2010-03-31 12:40:00,10.66,10.66,10.64,10.65,183600.0,10.4201,10.4201,10.4005,10.4103,183600.0
2010-03-31 12:45:00,10.65,10.65,10.63,10.64,231100.0,10.4103,10.4103,10.3907,10.4005,231100.0
2010-03-31 12:50:00,10.63,10.64,10.63,10.63,52500.0,10.3907,10.4005,10.3907,10.3907,52500.0
2010-03-31 12:55:00,10.63,10.66,10.63,10.63,127400.0,10.3907,10.4201,10.3907,10.3907,127400.0
2010-03-31 13:00:00,10.64,10.64,10.63,10.64,54500.0,10.4005,10.4005,10.3907,10.4005,54500.0
2010-03-31 13:05:00,10.64,10.66,10.63,10.63,307600.0,10.4005,10.4201,10.3907,10.3907,307600.0
2010-03-31 13:10:00,10.64,10.64,10.63,10.64,232500.0,10.4005,10.4005,10.3907,10.4005,232500.0
2010-03-31 13:15:00,10.63,10.65,10.63,10.64,267800.0,10.3907,10.4103,10.3907,10.4005,267800.0
2010-03-31 13:20:00,10.65,10.68,10.62,10.66,237900.0,10.4103,10.4396,10.381,10.4201,237900.0
2010-03-31 13:25:00,10.65,10.66,10.65,10.66,56600.0,10.4103,10.4201,10.4103,10.4201,56600.0
2010-03-31 13:30:00,10.65,10.67,10.63,10.64,340300.0,10.4103,10.4298,10.3907,10.4005,340300.0
2010-03-31 13:35:00,10.63,10.65,10.63,10.64,233800.0,10.3907,10.4103,10.3907,10.4005,233800.0
2010-03-31 13:40:00,10.63,10.65,10.61,10.61,1040700.0,10.3907,10.4103,10.3712,10.3712,1040700.0
2010-03-31 13:45:00,10.62,10.63,10.61,10.62,152100.0,10.381,10.3907,10.3712,10.381,152100.0
2010-03-31 13:50:00,10.61,10.62,10.61,10.61,123900.0,10.3712,10.381,10.3712,10.3712,123900.0
2010-03-31 13:55:00,10.62,10.63,10.61,10.62,184100.0,10.381,10.3907,10.3712,10.381,184100.0
2010-03-31 14:00:00,10.63,10.63,10.62,10.62,131600.0,10.3907,10.3907,10.381,10.381,131600.0
2010-03-31 14:05:00,10.63,10.63,10.61,10.61,235700.0,10.3907,10.3907,10.3712,10.3712,235700.0
2010-03-31 14:10:00,10.61,10.63,10.6,10.6,276100.0,10.3712,10.3907,10.3614,10.3614,276100.0
2010-03-31 14:15:00,10.6,10.62,10.59,10.6,330700.0,10.3614,10.381,10.3516,10.3614,330700.0
2010-03-31 14:20:00,10.61,10.62,10.59,10.61,226900.0,10.3712,10.381,10.3516,10.3712,226900.0
2010-03-31 14:25:00,10.61,10.62,10.59,10.61,296300.0,10.3712,10.381,10.3516,10.3712,296300.0
2010-03-31 14:30:00,10.62,10.62,10.58,10.59,1202400.0,10.381,10.381,10.3419,10.3516,1202400.0
2010-03-31 14:35:00,10.59,10.61,10.58,10.59,420800.0,10.3516,10.3712,10.3419,10.3516,420800.0
2010-03-31 14:40:00,10.59,10.6,10.51,10.51,610300.0,10.3516,10.3614,10.2734,10.2734,610300.0
2010-03-31 14:45:00,10.51,10.55,10.49,10.52,1025600.0,10.2734,10.3125,10.2539,10.2832,1025600.0
2010-03-31 14:50:00,10.52,10.53,10.46,10.49,520300.0,10.2832,10.293,10.2246,10.2539,520300.0
2010-03-31 14:55:00,10.5,10.52,10.49,10.49,316200.0,10.2637,10.2832,10.2539,10.2539,316200.0
2010-03-31 15:00:00,10.5,10.52,10.47,10.51,634300.0,10.2637,10.2832,10.2343,10.2734,634300.0
2010-03-31 15:05:00,10.52,10.52,10.47,10.48,379900.0,10.2832,10.2832,10.2343,10.2441,379900.0
2010-03-31 15:10:00,10.47,10.5,10.47,10.48,576800.0,10.2343,10.2637,10.2343,10.2441,576800.0
2010-03-31 15:15:00,10.48,10.49,10.44,10.45,583000.0,10.2441,10.2539,10.205,10.2148,583000.0
2010-03-31 15:20:00,10.45,10.46,10.43,10.43,334700.0,10.2148,10.2246,10.1952,10.1952,334700.0
2010-03-31 15:25:00,10.43,10.46,10.43,10.45,459400.0,10.1952,10.2246,10.1952,10.2148,459400.0
2010-03-31 15:30:00,10.45,10.51,10.44,10.51,695600.0,10.2148,10.2734,10.205,10.2734,695600.0
2010-03-31 15:35:00,10.51,10.51,10.43,10.44,545000.0,10.2734,10.2734,10.1952,10.205,545000.0
2010-03-31 15:40:00,10.43,10.46,10.4,10.44,1144500.0,10.1952,10.2246,10.1659,10.205,1144500.0
2010-03-31 15:45:00,10.44,10.44,10.39,10.4,761400.0,10.205,10.205,10.1561,10.1659,761400.0
2010-03-31 15:50:00,10.4,10.48,10.39,10.42,2433500.0,10.1659,10.2441,10.1561,10.1855,2433500.0
2010-03-31 15:55:00,10.43,10.44,10.36,10.37,2903900.0,10.1952,10.205,10.1268,10.1366,2903900.0
2010-04-01 09:30:00,11.03,11.05,10.93,10.95,6542900.0,10.7817,10.8013,10.684,10.7035,6542900.0
2010-04-01 09:35:00,10.95,10.97,10.72,10.77,6363700.0,10.7035,10.7231,10.4787,10.5276,6363700.0
2010-04-01 09:40:00,10.78,10.84,10.73,10.82,4264600.0,10.5374,10.596,10.4885,10.5765,4264600.0
2010-04-01 09:45:00,10.82,10.84,10.7,10.71,4183200.0,10.5765,10.596,10.4592,10.4689,4183200.0
2010-04-01 09:50:00,10.72,10.85,10.71,10.8,3140700.0,10.4787,10.6058,10.4689,10.5569,3140700.0
2010-04-01 09:55:00,10.79,10.81,10.76,10.78,1973800.0,10.5471,10.5667,10.5178,10.5374,1973800.0
2010-04-01 10:00:00,10.78,10.88,10.78,10.86,3243600.0,10.5374,10.6351,10.5374,10.6156,3243600.0
2010-04-01 10:05:00,10.85,10.91,10.78,10.82,2912700.0,10.6058,10.6644,10.5374,10.5765,2912700.0
2010-04-01 10:10:00,10.82,10.9,10.82,10.85,1647100.0,10.5765,10.6547,10.5765,10.6058,1647100.0
2010-04-01 10:15:00,10.85,10.86,10.81,10.83,1921100.0,10.6058,10.6156,10.5667,10.5862,1921100.0
2010-04-01 10:20:00,10.83,10.84,10.76,10.77,1391700.0,10.5862,10.596,10.5178,10.5276,1391700.0
2010-04-01 10:25:00,10.77,10.81,10.76,10.79,1519200.0,10.5276,10.5667,10.5178,10.5471,1519200.0
2010-04-01 10:30:00,10.79,10.82,10.78,10.8,1383600.0,10.5471,10.5765,10.5374,10.5569,1383600.0
2010-04-01 10:35:00,10.8,10.87,10.79,10.83,1799600.0,10.5569,10.6253,10.5471,10.5862,1799600.0
2010-04-01 10:40:00,10.83,10.83,10.78,10.79,1011400.0,10.5862,10.5862,10.5374,10.5471,1011400.0
2010-04-01 10:45:00,10.78,10.81,10.77,10.8,2205500.0,10.5374,10.5667,10.5276,10.5569,2205500.0
2010-04-01 10:50:00,10.8,10.8,10.75,10.75,907300.0,10.5569,10.5569,10.508,10.508,907300.0
2010-04-01 10:55:00,10.76,10.79,10.74,10.78,1286200.0,10.5178,10.5471,10.4983,10.5374,1286200.0
2010-04-01 11:00:00,10.78,10.79,10.71,10.71,1025600.0,10.5374,10.5471,10.4689,10.4689,1025600.0
2010-04-01 11:05:00,10.71,10.72,10.65,10.67,2616800.0,10.4689,10.4787,10.4103,10.4298,2616800.0
2010-04-01 11:10:00,10.68,10.69,10.65,10.68,1045600.0,10.4396,10.4494,10.4103,10.4396,1045600.0
2010-04-01 11:15:00,10.68,10.69,10.63,10.66,2028100.0,10.4396,10.4494,10.3907,10.4201,2028100.0
2010-04-01 11:20:00,10.65,10.68,10.62,10.65,2438600.0,10.4103,10.4396,10.381,10.4103,2438600.0
2010-04-01 11:25:00,10.64,10.69,10.63,10.68,2047400.0,10.4005,10.4494,10.3907,10.4396,2047400.0
2010-04-01 11:30:00,10.68,10.72,10.65,10.71,1725300.0,10.4396,10.4787,10.4103,10.4689,1725300.0
2010-04-01 11:35:00,10.7,10.71,10.68,10.7,651700.0,10.4592,10.4689,10.4396,10.4592,651700.0
2010-04-01 11:40:00,10.7,10.71,10.67,10.7,541900.0,10.4592,10.4689,10.4298,10.4592,541900.0
2010-04-01 11:45:00,10.7,10.7,10.67,10.68,586900.0,10.4592,10.4592,10.4298,10.4396,586900.0
2010-04-01 11:50:00,10.68,10.69,10.58,10.63,1456300.0,10.4396,10.4494,10.3419,10.3907,1456300.0
2010-04-01 11:55:00,10.63,10.64,10.58,10.6,1557000.0,10.3907,10.4005,10.3419,10.3614,1557000.0
2010-04-01 12:00:00,10.6,10.68,10.59,10.6,1642900.0,10.3614,10.4396,10.3516,10.3614,1642900.0
2010-04-01 12:05:00,10.6,10.6,10.56,10.58,678700.0,10.3614,10.3614,10.3223,10.3419,678700.0
2010-04-01 12:10:00,10.58,10.59,10.52,10.54,1296700.0,10.3419,10.3516,10.2832,10.3028,1296700.0
2010-04-01 12:15:00,10.53,10.54,10.43,10.45,2573500.0,10.293,10.3028,10.1952,10.2148,2573500.0
2010-04-01 12:20:00,10.45,10.54,10.44,10.49,3114000.0,10.2148,10.3028,10.205,10.2539,3114000.0
2010-04-01 12:25:00,10.5,10.55,10.49,10.5,648500.0,10.2637,10.3125,10.2539,10.2637,648500.0
2010-04-01 12:30:00,10.5,10.53,10.48,10.53,484900.0,10.2637,10.293,10.2441,10.293,484900.0
2010-04-01 12:35:00,10.52,10.57,10.51,10.55,476700.0,10.2832,10.3321,10.2734,10.3125,476700.0
2010-04-01 12:40:00,10.55,10.57,10.53,10.53,301600.0,10.3125,10.3321,10.293,10.293,301600.0
2010-04-01 12:45:00,10.54,10.55,10.53,10.55,180400.0,10.3028,10.3125,10.293,10.3125,180400.0
2010-04-01 12:50:00,10.55,10.56,10.54,10.54,277500.0,10.3125,10.3223,10.3028,10.3028,277500.0
2010-04-01 12:55:00,10.55,10.56,10.54,10.56,375300.0,10.3125,10.3223,10.3028,10.3223,375300.0
2010-04-01 13:00:00,10.56,10.58,10.53,10.54,633600.0,10.3223,10.3419,10.293,10.3028,633600.0
2010-04-01 13:05:00,10.53,10.54,10.43,10.45,1317300.0,10.293,10.3028,10.1952,10.2148,1317300.0
2010-04-01 13:10:00,10.45,10.52,10.44,10.49,1289100.0,10.2148,10.2832,10.205,10.2539,1289100.0
2010-04-01 13:15:00,10.49,10.49,10.44,10.48,483600.0,10.2539,10.2539,10.205,10.2441,483600.0
2010-04-01 13:20:00,10.48,10.48,10.39,10.42,906300.0,10.2441,10.2441,10.1561,10.1855,906300.0
2010-04-01 13:25:00,10.41,10.42,10.37,10.38,733600.0,10.1757,10.1855,10.1366,10.1464,733600.0
2010-04-01 13:30:00,10.38,10.46,10.37,10.45,1691800.0,10.1464,10.2246,10.1366,10.2148,1691800.0
2010-04-01 13:35:00,10.44,10.48,10.44,10.48,330000.0,10.205,10.2441,10.205,10.2441,330000.0
2010-04-01 13:40:00,10.48,10.48,10.39,10.4,695700.0,10.2441,10.2441,10.1561,10.1659,695700.0
2010-04-01 13:45:00,10.41,10.41,10.35,10.36,599000.0,10.1757,10.1757,10.117,10.1268,599000.0
2010-04-01 13:50:00,10.36,10.41,10.34,10.34,1076600.0,10.1268,10.1757,10.1073,10.1073,1076600.0
2010-04-01 13:55:00,10.34,10.36,10.3,10.35,1014300.0,10.1073,10.1268,10.0682,10.117,1014300.0
2010-04-01 14:00:00,10.35,10.36,10.3,10.31,1383400.0,10.117,10.1268,10.0682,10.0779,1383400.0
2010-04-01 14:05:00,10.31,10.32,10.25,10.28,2415200.0,10.0779,10.0877,10.0193,10.0486,2415200.0
2010-04-01 14:10:00,10.29,10.3,10.16,10.23,2929200.0,10.0584,10.0682,9.9313,9.9997,2929200.0
2010-04-01 14:15:00,10.23,10.24,10.2,10.23,876800.0,9.9997,10.0095,9.9704,9.9997,876800.0
2010-04-01 14:20:00,10.24,10.25,10.17,10.17,1005700.0,10.0095,10.0193,9.9411,9.9411,1005700.0
2010-04-01 14:25:00,10.18,10.22,10.16,10.2,652800.0,9.9509,9.99,9.9313,9.9704,652800.0
2010-04-01 14:30:00,10.19,10.24,10.18,10.19,587900.0,9.9606,10.0095,9.9509,9.9606,587900.0
2010-04-01 14:35:00,10.19,10.22,10.16,10.16,558200.0,9.9606,9.99,9.9313,9.9313,558200.0
2010-04-01 14:40:00,10.17,10.2,10.12,10.2,1472700.0,9.9411,9.9704,9.8922,9.9704,1472700.0
2010-04-01 14:45:00,10.2,10.24,10.18,10.22,1247800.0,9.9704,10.0095,9.9509,9.99,1247800.0
2010-04-01 14:50:00,10.23,10.24,10.18,10.23,879200.0,9.9997,10.0095,9.9509,9.9997,879200.0
2010-04-01 14:55:00,10.24,10.25,10.22,10.23,1196000.0,10.0095,10.0193,9.99,9.9997,1196000.0
2010-04-01 15:00:00,10.23,10.25,10.23,10.23,739700.0,9.9997,10.0193,9.9997,9.9997,739700.0
2010-04-01 15:05:00,10.23,10.25,10.2,10.25,595900.0,9.9997,10.0193,9.9704,10.0193,595900.0
2010-04-01 15:10:00,10.24,10.27,10.24,10.27,741700.0,10.0095,10.0388,10.0095,10.0388,741700.0
2010-04-01 15:15:00,10.27,10.29,10.22,10.23,1225300.0,10.0388,10.0584,9.99,9.9997,1225300.0
2010-04-01 15:20:00,10.22,10.23,10.16,10.19,908900.0,9.99,9.9997,9.9313,9.9606,908900.0
2010-04-01 15:25:00,10.19,10.19,10.14,10.18,835500.0,9.9606,9.9606,9.9118,9.9509,835500.0
2010-04-01 15:30:00,10.17,10.22,10.17,10.2,1233700.0,9.9411,9.99,9.9411,9.9704,1233700.0
2010-04-01 15:35:00,10.21,10.21,10.11,10.14,1609100.0,9.9802,9.9802,9.8824,9.9118,1609100.0
2010-04-01 15:40:00,10.13,10.23,10.13,10.19,2513100.0,9.902,9.9997,9.902,9.9606,2513100.0
2010-04-01 15:45:00,10.19,10.22,10.15,10.16,2057500.0,9.9606,9.99,9.9215,9.9313,2057500.0
2010-04-01 15:50:00,10.16,10.2,10.16,10.2,1769900.0,9.9313,9.9704,9.9313,9.9704,1769900.0
2010-04-01 15:55:00,10.2,10.2,10.15,10.15,2945200.0,9.9704,9.9704,9.9215,9.9215,2945200.0
2010-04-05 09:30:00,10.35,10.39,10.31,10.33,1348200.0,10.117,10.1561,10.0779,10.0975,1348200.0
2010-04-05 09:35:00,10.33,10.39,10.26,10.38,1206500.0,10.0975,10.1561,10.0291,10.1464,1206500.0
2010-04-05 09:40:00,10.37,10.38,10.28,10.33,912000.0,10.1366,10.1464,10.0486,10.0975,912000.0
2010-04-05 09:45:00,10.33,10.35,10.32,10.33,706100.0,10.0975,10.117,10.0877,10.0975,706100.0
2010-04-05 09:50:00,10.34,10.39,10.33,10.35,983600.0,10.1073,10.1561,10.0975,10.117,983600.0
2010-04-05 09:55:00,10.35,10.37,10.26,10.28,1074700.0,10.117,10.1366,10.0291,10.0486,1074700.0
2010-04-05 10:00:00,10.29,10.31,10.26,10.29,766900.0,10.0584,10.0779,10.0291,10.0584,766900.0
2010-04-05 10:05:00,10.3,10.3,10.26,10.28,512500.0,10.0682,10.0682,10.0291,10.0486,512500.0
2010-04-05 10:10:00,10.28,10.29,10.28,10.28,413300.0,10.0486,10.0584,10.0486,10.0486,413300.0
2010-04-05 10:15:00,10.29,10.29,10.25,10.26,1786000.0,10.0584,10.0584,10.0193,10.0291,1786000.0
2010-04-05 10:20:00,10.26,10.31,10.25,10.31,532400.0,10.0291,10.0779,10.0193,10.0779,532400.0
2010-04-05 10:25:00,10.31,10.36,10.31,10.32,936700.0,10.0779,10.1268,10.0779,10.0877,936700.0
2010-04-05 10:30:00,10.32,10.32,10.28,10.3,821000.0,10.0877,10.0877,10.0486,10.0682,821000.0
2010-04-05 10:35:00,10.3,10.32,10.29,10.31,427400.0,10.0682,10.0877,10.0584,10.0779,427400.0
2010-04-05 10:40:00,10.31,10.31,10.29,10.31,687000.0,10.0779,10.0779,10.0584,10.0779,687000.0
2010-04-05 10:45:00,10.3,10.36,10.3,10.33,1292600.0,10.0682,10.1268,10.0682,10.0975,1292600.0
2010-04-05 10:50:00,10.33,10.34,10.3,10.34,1005900.0,10.0975,10.1073,10.0682,10.1073,1005900.0
2010-04-05 10:55:00,10.34,10.38,10.28,10.38,1708700.0,10.1073,10.1464,10.0486,10.1464,1708700.0
2010-04-05 11:00:00,10.38,10.45,10.37,10.44,941400.0,10.1464,10.2148,10.1366,10.205,941400.0
2010-04-05 11:05:00,10.44,10.47,10.41,10.41,1175900.0,10.205,10.2343,10.1757,10.1757,1175900.0
2010-04-05 11:10:00,10.42,10.42,10.38,10.4,996900.0,10.1855,10.1855,10.1464,10.1659,996900.0
2010-04-05 11:15:00,10.4,10.4,10.39,10.4,528300.0,10.1659,10.1659,10.1561,10.1659,528300.0
2010-04-05 11:20:00,10.4,10.41,10.36,10.36,1109500.0,10.1659,10.1757,10.1268,10.1268,1109500.0
2010-04-05 11:25:00,10.37,10.4,10.36,10.39,339000.0,10.1366,10.1659,10.1268,10.1561,339000.0
2010-04-05 11:30:00,10.39,10.4,10.36,10.36,359000.0,10.1561,10.1659,10.1268,10.1268,359000.0
2010-04-05 11:35:00,10.37,10.38,10.36,10.36,167600.0,10.1366,10.1464,10.1268,10.1268,167600.0
2010-04-05 11:40:00,10.36,10.37,10.36,10.36,268700.0,10.1268,10.1366,10.1268,10.1268,268700.0
2010-04-05 11:45:00,10.37,10.38,10.32,10.34,1156700.0,10.1366,10.1464,10.0877,10.1073,1156700.0
2010-04-05 11:50:00,10.33,10.34,10.33,10.34,181700.0,10.0975,10.1073,10.0975,10.1073,181700.0
2010-04-05 11:55:00,10.33,10.34,10.33,10.33,69300.0,10.0975,10.1073,10.0975,10.0975,69300.0
2010-04-05 12:00:00,10.34,10.37,10.33,10.35,744000.0,10.1073,10.1366,10.0975,10.117,744000.0
2010-04-05 12:05:00,10.35,10.36,10.34,10.35,729600.0,10.117,10.1268,10.1073,10.117,729600.0
2010-04-05 12:10:00,10.35,10.35,10.32,10.32,271800.0,10.117,10.117,10.0877,10.0877,271800.0
2010-04-05 12:15:00,10.32,10.33,10.31,10.31,500000.0,10.0877,10.0975,10.0779,10.0779,500000.0
2010-04-05 12:20:00,10.31,10.32,10.3,10.31,252800.0,10.0779,10.0877,10.0682,10.0779,252800.0
2010-04-05 12:25:00,10.31,10.31,10.3,10.3,251800.0,10.0779,10.0779,10.0682,10.0682,251800.0
2010-04-05 12:30:00,10.31,10.33,10.3,10.33,477400.0,10.0779,10.0975,10.0682,10.0975,477400.0
2010-04-05 12:35:00,10.33,10.34,10.32,10.33,213900.0,10.0975,10.1073,10.0877,10.0975,213900.0
2010-04-05 12:40:00,10.34,10.37,10.33,10.35,768700.0,10.1073,10.1366,10.0975,10.117,768700.0
2010-04-05 12:45:00,10.34,10.35,10.31,10.32,414500.0,10.1073,10.117,10.0779,10.0877,414500.0
2010-04-05 12:50:00,10.31,10.36,10.31,10.33,757300.0,10.0779,10.1268,10.0779,10.0975,757300.0
2010-04-05 12:55:00,10.34,10.34,10.31,10.31,1090300.0,10.1073,10.1073,10.0779,10.0779,1090300.0
2010-04-05 13:00:00,10.32,10.35,10.31,10.35,329600.0,10.0877,10.117,10.0779,10.117,329600.0
2010-04-05 13:05:00,10.35,10.37,10.32,10.36,1024000.0,10.117,10.1366,10.0877,10.1268,1024000.0
2010-04-05 13:10:00,10.35,10.37,10.35,10.36,148500.0,10.117,10.1366,10.117,10.1268,148500.0
2010-04-05 13:15:00,10.36,10.37,10.35,10.35,217100.0,10.1268,10.1366,10.117,10.117,217100.0
2010-04-05 13:20:00,10.36,10.36,10.35,10.35,122400.0,10.1268,10.1268,10.117,10.117,122400.0
2010-04-05 13:25:00,10.36,10.36,10.33,10.34,671200.0,10.1268,10.1268,10.0975,10.1073,671200.0
2010-04-05 13:30:00,10.34,10.36,10.34,10.35,194600.0,10.1073,10.1268,10.1073,10.117,194600.0
2010-04-05 13:35:00,10.35,10.36,10.31,10.32,804200.0,10.117,10.1268,10.0779,10.0877,804200.0
2010-04-05 13:40:00,10.33,10.33,10.32,10.33,208600.0,10.0975,10.0975,10.0877,10.0975,208600.0
2010-04-05 13:45:00,10.33,10.34,10.32,10.33,390000.0,10.0975,10.1073,10.0877,10.0975,390000.0
2010-04-05 13:50:00,10.32,10.33,10.32,10.33,265200.0,10.0877,10.0975,10.0877,10.0975,265200.0
2010-04-05 13:55:00,10.33,10.34,10.32,10.34,234000.0,10.0975,10.1073,10.0877,10.1073,234000.0
2010-04-05 14:00:00,10.34,10.36,10.3,10.35,1362300.0,10.1073,10.1268,10.0682,10.117,1362300.0
2010-04-05 14:05:00,10.35,10.36,10.34,10.34,431300.0,10.117,10.1268,10.1073,10.1073,431300.0
2010-04-05 14:10:00,10.34,10.35,10.34,10.35,194400.0,10.1073,10.117,10.1073,10.117,194400.0
2010-04-05 14:15:00,10.35,10.4,10.34,10.38,637300.0,10.117,10.1659,10.1073,10.1464,637300.0
2010-04-05 14:20:00,10.38,10.39,10.37,10.38,355000.0,10.1464,10.1561,10.1366,10.1464,355000.0
2010-04-05 14:25:00,10.38,10.38,10.37,10.38,444100.0,10.1464,10.1464,10.1366,10.1464,444100.0
2010-04-05 14:30:00,10.38,10.4,10.37,10.4,840100.0,10.1464,10.1659,10.1366,10.1659,840100.0
2010-04-05 14:35:00,10.4,10.43,10.39,10.43,339300.0,10.1659,10.1952,10.1561,10.1952,339300.0
2010-04-05 14:40:00,10.43,10.45,10.42,10.45,226900.0,10.1952,10.2148,10.1855,10.2148,226900.0
2010-04-05 14:45:00,10.45,10.46,10.43,10.43,464500.0,10.2148,10.2246,10.1952,10.1952,464500.0
2010-04-05 14:50:00,10.44,10.44,10.42,10.43,259800.0,10.205,10.205,10.1855,10.1952,259800.0
2010-04-05 14:55:00,10.43,10.46,10.42,10.43,453600.0,10.1952,10.2246,10.1855,10.1952,453600.0
2010-04-05 15:00:00,10.43,10.47,10.42,10.47,451300.0,10.1952,10.2343,10.1855,10.2343,451300.0
2010-04-05 15:05:00,10.47,10.48,10.45,10.46,514700.0,10.2343,10.2441,10.2148,10.2246,514700.0
2010-04-05 15:10:00,10.46,10.54,10.45,10.53,767700.0,10.2246,10.3028,10.2148,10.293,767700.0
2010-04-05 15:15:00,10.54,10.61,10.52,10.61,1719800.0,10.3028,10.3712,10.2832,10.3712,1719800.0
2010-04-05 15:20:00,10.61,10.61,10.57,10.61,644900.0,10.3712,10.3712,10.3321,10.3712,644900.0
2010-04-05 15:25:00,10.6,10.61,10.58,10.58,617900.0,10.3614,10.3712,10.3419,10.3419,617900.0
2010-04-05 15:30:00,10.58,10.59,10.54,10.56,601600.0,10.3419,10.3516,10.3028,10.3223,601600.0
2010-04-05 15:35:00,10.56,10.59,10.55,10.56,632900.0,10.3223,10.3516,10.3125,10.3223,632900.0
2010-04-05 15:40:00,10.55,10.6,10.55,10.6,420700.0,10.3125,10.3614,10.3125,10.3614,420700.0
2010-04-05 15:45:00,10.59,10.64,10.59,10.62,1037100.0,10.3516,10.4005,10.3516,10.381,1037100.0
2010-04-05 15:50:00,10.62,10.64,10.6,10.6,963800.0,10.381,10.4005,10.3614,10.3614,963800.0
2010-04-05 15:55:00,10.6,10.61,10.59,10.6,1377500.0,10.3614,10.3712,10.3516,10.3614,1377500.0
2010-04-06 09:30:00,10.63,10.64,10.5,10.57,1102500.0,10.3907,10.4005,10.2637,10.3321,1102500.0
2010-04-06 09:35:00,10.56,10.6,10.56,10.6,502900.0,10.3223,10.3614,10.3223,10.3614,502900.0
2010-04-06 09:40:00,10.59,10.6,10.54,10.57,444500.0,10.3516,10.3614,10.3028,10.3321,444500.0
2010-04-06 09:45:00,10.56,10.57,10.53,10.55,584000.0,10.3223,10.3321,10.293,10.3125,584000.0
2010-04-06 09:50:00,10.54,10.55,10.52,10.53,466500.0,10.3028,10.3125,10.2832,10.293,466500.0
2010-04-06 09:55:00,10.53,10.57,10.53,10.57,549400.0,10.293,10.3321,10.293,10.3321,549400.0
2010-04-06 10:00:00,10.57,10.57,10.53,10.54,1023600.0,10.3321,10.3321,10.293,10.3028,1023600.0
2010-04-06 10:05:00,10.55,10.56,10.52,10.52,417800.0,10.3125,10.3223,10.2832,10.2832,417800.0
2010-04-06 10:10:00,10.52,10.56,10.52,10.56,289600.0,10.2832,10.3223,10.2832,10.3223,289600.0
2010-04-06 10:15:00,10.56,10.56,10.55,10.55,438500.0,10.3223,10.3223,10.3125,10.3125,438500.0
2010-04-06 10:20:00,10.56,10.56,10.55,10.56,218800.0,10.3223,10.3223,10.3125,10.3223,218800.0
2010-04-06 10:25:00,10.56,10.59,10.55,10.58,413700.0,10.3223,10.3516,10.3125,10.3419,413700.0
2010-04-06 10:30:00,10.58,10.59,10.57,10.58,361900.0,10.3419,10.3516,10.3321,10.3419,361900.0
2010-04-06 10:35:00,10.59,10.59,10.54,10.55,632300.0,10.3516,10.3516,10.3028,10.3125,632300.0
2010-04-06 10:40:00,10.55,10.56,10.51,10.52,308100.0,10.3125,10.3223,10.2734,10.2832,308100.0
2010-04-06 10:45:00,10.52,10.54,10.5,10.51,400200.0,10.2832,10.3028,10.2637,10.2734,400200.0
2010-04-06 10:50:00,10.52,10.52,10.47,10.48,546100.0,10.2832,10.2832,10.2343,10.2441,546100.0
2010-04-06 10:55:00,10.48,10.52,10.48,10.52,456400.0,10.2441,10.2832,10.2441,10.2832,456400.0
2010-04-06 11:00:00,10.52,10.58,10.48,10.49,299900.0,10.2832,10.3419,10.2441,10.2539,299900.0
2010-04-06 11:05:00,10.48,10.49,10.48,10.49,147500.0,10.2441,10.2539,10.2441,10.2539,147500.0
2010-04-06 11:10:00,10.48,10.58,10.47,10.48,379500.0,10.2441,10.3419,10.2343,10.2441,379500.0
2010-04-06 11:15:00,10.48,10.48,10.47,10.47,210900.0,10.2441,10.2441,10.2343,10.2343,210900.0
2010-04-06 11:20:00,10.47,10.48,10.45,10.45,326200.0,10.2343,10.2441,10.2148,10.2148,326200.0
2010-04-06 11:25:00,10.46,10.52,10.45,10.51,340000.0,10.2246,10.2832,10.2148,10.2734,340000.0
2010-04-06 11:30:00,10.5,10.52,10.48,10.48,396000.0,10.2637,10.2832,10.2441,10.2441,396000.0
2010-04-06 11:35:00,10.48,10.49,10.48,10.48,231700.0,10.2441,10.2539,10.2441,10.2441,231700.0
2010-04-06 11:40:00,10.48,10.49,10.46,10.46,325500.0,10.2441,10.2539,10.2246,10.2246,325500.0
2010-04-06 11:45:00,10.47,10.47,10.44,10.44,381200.0,10.2343,10.2343,10.205,10.205,381200.0
2010-04-06 11:50:00,10.44,10.44,10.4,10.4,582500.0,10.205,10.205,10.1659,10.1659,582500.0
2010-04-06 11:55:00,10.4,10.43,10.39,10.4,554900.0,10.1659,10.1952,10.1561,10.1659,554900.0
2010-04-06 12:00:00,10.4,10.41,10.36,10.36,688000.0,10.1659,10.1757,10.1268,10.1268,688000.0
2010-04-06 12:05:00,10.36,10.37,10.34,10.37,687700.0,10.1268,10.1366,10.1073,10.1366,687700.0
2010-04-06 12:10:00,10.37,10.4,10.36,10.4,999100.0,10.1366,10.1659,10.1268,10.1659,999100.0
2010-04-06 12:15:00,10.4,10.4,10.36,10.36,444100.0,10.1659,10.1659,10.1268,10.1268,444100.0
2010-04-06 12:20:00,10.36,10.37,10.35,10.35,323200.0,10.1268,10.1366,10.117,10.117,323200.0
2010-04-06 12:25:00,10.35,10.36,10.32,10.32,875600.0,10.117,10.1268,10.0877,10.0877,875600.0
2010-04-06 12:30:00,10.33,10.33,10.31,10.31,349500.0,10.0975,10.0975,10.0779,10.0779,349500.0
2010-04-06 12:35:00,10.31,10.32,10.27,10.29,798400.0,10.0779,10.0877,10.0388,10.0584,798400.0
2010-04-06 12:40:00,10.29,10.32,10.28,10.3,486300.0,10.0584,10.0877,10.0486,10.0682,486300.0
2010-04-06 12:45:00,10.3,10.32,10.28,10.28,363500.0,10.0682,10.0877,10.0486,10.0486,363500.0
2010-04-06 12:50:00,10.29,10.32,10.28,10.3,702700.0,10.0584,10.0877,10.0486,10.0682,702700.0
2010-04-06 12:55:00,10.3,10.32,10.29,10.31,318400.0,10.0682,10.0877,10.0584,10.0779,318400.0
2010-04-06 13:00:00,10.31,10.33,10.31,10.33,342600.0,10.0779,10.0975,10.0779,10.0975,342600.0
2010-04-06 13:05:00,10.32,10.33,10.31,10.33,288700.0,10.0877,10.0975,10.0779,10.0975,288700.0
2010-04-06 13:10:00,10.32,10.33,10.3,10.3,290200.0,10.0877,10.0975,10.0682,10.0682,290200.0
2010-04-06 13:15:00,10.31,10.35,10.3,10.35,700700.0,10.0779,10.117,10.0682,10.117,700700.0
2010-04-06 13:20:00,10.34,10.37,10.32,10.32,436700.0,10.1073,10.1366,10.0877,10.0877,436700.0
2010-04-06 13:25:00,10.32,10.35,10.32,10.32,239900.0,10.0877,10.117,10.0877,10.0877,239900.0
2010-04-06 13:30:00,10.32,10.33,10.31,10.31,303200.0,10.0877,10.0975,10.0779,10.0779,303200.0
2010-04-06 13:35:00,10.31,10.32,10.3,10.3,216100.0,10.0779,10.0877,10.0682,10.0682,216100.0
2010-04-06 13:40:00,10.3,10.33,10.3,10.33,200000.0,10.0682,10.0975,10.0682,10.0975,200000.0
2010-04-06 13:45:00,10.32,10.33,10.3,10.31,246400.0,10.0877,10.0975,10.0682,10.0779,246400.0
2010-04-06 13:50:00,10.31,10.33,10.3,10.32,274600.0,10.0779,10.0975,10.0682,10.0877,274600.0
2010-04-06 13:55:00,10.32,10.32,10.3,10.31,222800.0,10.0877,10.0877,10.0682,10.0779,222800.0
2010-04-06 14:00:00,10.31,10.32,10.29,10.32,631400.0,10.0779,10.0877,10.0584,10.0877,631400.0
2010-04-06 14:05:00,10.32,10.33,10.31,10.33,355200.0,10.0877,10.0975,10.0779,10.0975,355200.0
2010-04-06 14:10:00,10.33,10.35,10.31,10.35,340300.0,10.0975,10.117,10.0779,10.117,340300.0
2010-04-06 14:15:00,10.35,10.36,10.34,10.36,731100.0,10.117,10.1268,10.1073,10.1268,731100.0
2010-04-06 14:20:00,10.35,10.36,10.35,10.35,241100.0,10.117,10.1268,10.117,10.117,241100.0
2010-04-06 14:25:00,10.35,10.35,10.34,10.34,241500.0,10.117,10.117,10.1073,10.1073,241500.0
2010-04-06 14:30:00,10.35,10.35,10.34,10.34,222300.0,10.117,10.117,10.1073,10.1073,222300.0
2010-04-06 14:35:00,10.34,10.35,10.33,10.34,307800.0,10.1073,10.117,10.0975,10.1073,307800.0
2010-04-06 14:40:00,10.33,10.4,10.33,10.4,671100.0,10.0975,10.1659,10.0975,10.1659,671100.0
2010-04-06 14:45:00,10.39,10.4,10.34,10.34,376600.0,10.1561,10.1659,10.1073,10.1073,376600.0
2010-04-06 14:50:00,10.35,10.35,10.31,10.33,350800.0,10.117,10.117,10.0779,10.0975,350800.0
2010-04-06 14:55:00,10.34,10.34,10.3,10.32,606700.0,10.1073,10.1073,10.0682,10.0877,606700.0
2010-04-06 15:00:00,10.32,10.32,10.3,10.3,319000.0,10.0877,10.0877,10.0682,10.0682,319000.0
2010-04-06 15:05:00,10.31,10.31,10.28,10.28,508100.0,10.0779,10.0779,10.0486,10.0486,508100.0
2010-04-06 15:10:00,10.28,10.3,10.28,10.28,509200.0,10.0486,10.0682,10.0486,10.0486,509200.0
2010-04-06 15:15:00,10.28,10.29,10.25,10.27,605000.0,10.0486,10.0584,10.0193,10.0388,605000.0
2010-04-06 15:20:00,10.26,10.28,10.21,10.21,1089900.0,10.0291,10.0486,9.9802,9.9802,1089900.0
2010-04-06 15:25:00,10.21,10.24,10.21,10.23,657600.0,9.9802,10.0095,9.9802,9.9997,657600.0
2010-04-06 15:30:00,10.22,10.25,10.21,10.25,837400.0,9.99,10.0193,9.9802,10.0193,837400.0
2010-04-06 15:35:00,10.25,10.26,10.24,10.25,547000.0,10.0193,10.0291,10.0095,10.0193,547000.0
2010-04-06 15:40:00,10.25,10.26,10.22,10.24,1193500.0,10.0193,10.0291,9.99,10.0095,1193500.0
2010-04-06 15:45:00,10.24,10.26,10.22,10.24,1123200.0,10.0095,10.0291,9.99,10.0095,1123200.0
2010-04-06 15:50:00,10.24,10.26,10.22,10.26,1417800.0,10.0095,10.0291,9.99,10.0291,1417800.0
2010-04-06 15:55:00,10.26,10.26,10.23,10.23,2005800.0,10.0291,10.0291,9.9997,9.9997,2005800.0
2010-04-07 09:30:00,10.24,10.26,10.13,10.19,979700.0,10.0095,10.0291,9.902,9.9606,979700.0
2010-04-07 09:35:00,10.19,10.25,10.18,10.24,1034800.0,9.9606,10.0193,9.9509,10.0095,1034800.0
2010-04-07 09:40:00,10.24,10.25,10.21,10.22,670400.0,10.0095,10.0193,9.9802,9.99,670400.0
2010-04-07 09:45:00,10.22,10.24,10.19,10.2,757400.0,9.99,10.0095,9.9606,9.9704,757400.0
2010-04-07 09:50:00,10.2,10.26,10.2,10.24,514300.0,9.9704,10.0291,9.9704,10.0095,514300.0
2010-04-07 09:55:00,10.24,10.27,10.24,10.25,551800.0,10.0095,10.0388,10.0095,10.0193,551800.0
2010-04-07 10:00:00,10.25,10.31,10.23,10.28,839600.0,10.0193,10.0779,9.9997,10.0486,839600.0
2010-04-07 10:05:00,10.28,10.38,10.28,10.38,993800.0,10.0486,10.1464,10.0486,10.1464,993800.0
2010-04-07 10:10:00,10.37,10.44,10.37,10.42,1068300.0,10.1366,10.205,10.1366,10.1855,1068300.0
2010-04-07 10:15:00,10.42,10.44,10.39,10.42,1020200.0,10.1855,10.205,10.1561,10.1855,1020200.0
2010-04-07 10:20:00,10.42,10.43,10.34,10.35,506300.0,10.1855,10.1952,10.1073,10.117,506300.0
2010-04-07 10:25:00,10.34,10.41,10.34,10.41,364300.0,10.1073,10.1757,10.1073,10.1757,364300.0
2010-04-07 10:30:00,10.41,10.43,10.39,10.43,432400.0,10.1757,10.1952,10.1561,10.1952,432400.0
2010-04-07 10:35:00,10.42,10.43,10.38,10.39,336400.0,10.1855,10.1952,10.1464,10.1561,336400.0
2010-04-07 10:40:00,10.38,10.39,10.34,10.36,812300.0,10.1464,10.1561,10.1073,10.1268,812300.0
2010-04-07 10:45:00,10.36,10.38,10.34,10.38,544400.0,10.1268,10.1464,10.1073,10.1464,544400.0
2010-04-07 10:50:00,10.37,10.42,10.37,10.42,363000.0,10.1366,10.1855,10.1366,10.1855,363000.0
2010-04-07 10:55:00,10.42,10.42,10.38,10.38,590900.0,10.1855,10.1855,10.1464,10.1464,590900.0
2010-04-07 11:00:00,10.38,10.4,10.37,10.4,333000.0,10.1464,10.1659,10.1366,10.1659,333000.0
2010-04-07 11:05:00,10.4,10.41,10.39,10.41,273500.0,10.1659,10.1757,10.1561,10.1757,273500.0
2010-04-07 11:10:00,10.4,10.41,10.38,10.41,290300.0,10.1659,10.1757,10.1464,10.1757,290300.0
2010-04-07 11:15:00,10.4,10.41,10.39,10.39,166000.0,10.1659,10.1757,10.1561,10.1561,166000.0
2010-04-07 11:20:00,10.4,10.4,10.39,10.4,108700.0,10.1659,10.1659,10.1561,10.1659,108700.0
2010-04-07 11:25:00,10.39,10.4,10.39,10.4,123300.0,10.1561,10.1659,10.1561,10.1659,123300.0
2010-04-07 11:30:00,10.39,10.41,10.39,10.41,424600.0,10.1561,10.1757,10.1561,10.1757,424600.0
2010-04-07 11:35:00,10.4,10.41,10.39,10.4,287200.0,10.1659,10.1757,10.1561,10.1659,287200.0
2010-04-07 11:40:00,10.41,10.43,10.4,10.43,215200.0,10.1757,10.1952,10.1659,10.1952,215200.0
2010-04-07 11:45:00,10.43,10.46,10.42,10.42,570800.0,10.1952,10.2246,10.1855,10.1855,570800.0
2010-04-07 11:50:00,10.42,10.45,10.41,10.45,302400.0,10.1855,10.2148,10.1757,10.2148,302400.0
2010-04-07 11:55:00,10.45,10.47,10.43,10.47,404500.0,10.2148,10.2343,10.1952,10.2343,404500.0
2010-04-07 12:00:00,10.47,10.5,10.46,10.47,724500.0,10.2343,10.2637,10.2246,10.2343,724500.0
2010-04-07 12:05:00,10.47,10.5,10.45,10.49,317500.0,10.2343,10.2637,10.2148,10.2539,317500.0
2010-04-07 12:10:00,10.49,10.5,10.46,10.48,357300.0,10.2539,10.2637,10.2246,10.2441,357300.0
2010-04-07 12:15:00,10.48,10.52,10.48,10.52,610000.0,10.2441,10.2832,10.2441,10.2832,610000.0
2010-04-07 12:20:00,10.51,10.52,10.5,10.51,332200.0,10.2734,10.2832,10.2637,10.2734,332200.0
2010-04-07 12:25:00,10.51,10.51,10.47,10.49,871900.0,10.2734,10.2734,10.2343,10.2539,871900.0
2010-04-07 12:30:00,10.49,10.51,10.48,10.48,193100.0,10.2539,10.2734,10.2441,10.2441,193100.0
2010-04-07 12:35:00,10.49,10.5,10.48,10.49,148200.0,10.2539,10.2637,10.2441,10.2539,148200.0
2010-04-07 12:40:00,10.5,10.52,10.49,10.52,185500.0,10.2637,10.2832,10.2539,10.2832,185500.0
2010-04-07 12:45:00,10.51,10.52,10.49,10.49,215400.0,10.2734,10.2832,10.2539,10.2539,215400.0
2010-04-07 12:50:00,10.49,10.52,10.49,10.52,754900.0,10.2539,10.2832,10.2539,10.2832,754900.0
2010-04-07 12:55:00,10.52,10.54,10.51,10.54,192700.0,10.2832,10.3028,10.2734,10.3028,192700.0
2010-04-07 13:00:00,10.53,10.59,10.53,10.57,690100.0,10.293,10.3516,10.293,10.3321,690100.0
2010-04-07 13:05:00,10.56,10.58,10.55,10.55,423400.0,10.3223,10.3419,10.3125,10.3125,423400.0
2010-04-07 13:10:00,10.56,10.63,10.55,10.6,966700.0,10.3223,10.3907,10.3125,10.3614,966700.0
2010-04-07 13:15:00,10.6,10.62,10.59,10.59,336300.0,10.3614,10.381,10.3516,10.3516,336300.0
2010-04-07 13:20:00,10.6,10.63,10.59,10.61,716500.0,10.3614,10.3907,10.3516,10.3712,716500.0
2010-04-07 13:25:00,10.62,10.64,10.61,10.61,493000.0,10.381,10.4005,10.3712,10.3712,493000.0
2010-04-07 13:30:00,10.62,10.62,10.59,10.6,387900.0,10.381,10.381,10.3516,10.3614,387900.0
2010-04-07 13:35:00,10.61,10.61,10.6,10.6,178500.0,10.3712,10.3712,10.3614,10.3614,178500.0
2010-04-07 13:40:00,10.6,10.64,10.6,10.61,1233200.0,10.3614,10.4005,10.3614,10.3712,1233200.0
2010-04-07 13:45:00,10.61,10.62,10.59,10.6,407500.0,10.3712,10.381,10.3516,10.3614,407500.0
2010-04-07 13:50:00,10.61,10.64,10.6,10.61,668100.0,10.3712,10.4005,10.3614,10.3712,668100.0
2010-04-07 13:55:00,10.62,10.65,10.62,10.63,640000.0,10.381,10.4103,10.381,10.3907,640000.0
2010-04-07 14:00:00,10.63,10.64,10.6,10.61,632400.0,10.3907,10.4005,10.3614,10.3712,632400.0
2010-04-07 14:05:00,10.61,10.65,10.6,10.63,577500.0,10.3712,10.4103,10.3614,10.3907,577500.0
2010-04-07 14:10:00,10.64,10.65,10.6,10.62,550000.0,10.4005,10.4103,10.3614,10.381,550000.0
2010-04-07 14:15:00,10.63,10.63,10.57,10.62,617600.0,10.3907,10.3907,10.3321,10.381,617600.0
2010-04-07 14:20:00,10.61,10.62,10.57,10.6,331800.0,10.3712,10.381,10.3321,10.3614,331800.0
2010-04-07 14:25:00,10.6,10.6,10.55,10.56,541500.0,10.3614,10.3614,10.3125,10.3223,541500.0
2010-04-07 14:30:00,10.57,10.58,10.53,10.56,526800.0,10.3321,10.3419,10.293,10.3223,526800.0
2010-04-07 14:35:00,10.56,10.59,10.55,10.59,261400.0,10.3223,10.3516,10.3125,10.3516,261400.0
2010-04-07 14:40:00,10.59,10.59,10.55,10.57,338000.0,10.3516,10.3516,10.3125,10.3321,338000.0
2010-04-07 14:45:00,10.57,10.59,10.56,10.56,341400.0,10.3321,10.3516,10.3223,10.3223,341400.0
2010-04-07 14:50:00,10.56,10.58,10.56,10.56,190600.0,10.3223,10.3419,10.3223,10.3223,190600.0
2010-04-07 14:55:00,10.56,10.57,10.53,10.55,328400.0,10.3223,10.3321,10.293,10.3125,328400.0
2010-04-07 15:00:00,10.55,10.55,10.47,10.5,921400.0,10.3125,10.3125,10.2343,10.2637,921400.0
2010-04-07 15:05:00,10.49,10.52,10.46,10.46,682700.0,10.2539,10.2832,10.2246,10.2246,682700.0
2010-04-07 15:10:00,10.46,10.47,10.42,10.43,884900.0,10.2246,10.2343,10.1855,10.1952,884900.0
2010-04-07 15:15:00,10.42,10.51,10.4,10.51,973700.0,10.1855,10.2734,10.1659,10.2734,973700.0
2010-04-07 15:20:00,10.51,10.51,10.48,10.5,340400.0,10.2734,10.2734,10.2441,10.2637,340400.0
2010-04-07 15:25:00,10.5,10.52,10.48,10.48,505600.0,10.2637,10.2832,10.2441,10.2441,505600.0
2010-04-07 15:30:00,10.48,10.53,10.48,10.49,634200.0,10.2441,10.293,10.2441,10.2539,634200.0
2010-04-07 15:35:00,10.48,10.56,10.46,10.55,772100.0,10.2441,10.3223,10.2246,10.3125,772100.0
2010-04-07 15:40:00,10.55,10.58,10.54,10.58,655900.0,10.3125,10.3419,10.3028,10.3419,655900.0
2010-04-07 15:45:00,10.57,10.58,10.51,10.55,894100.0,10.3321,10.3419,10.2734,10.3125,894100.0
2010-04-07 15:50:00,10.54,10.57,10.53,10.56,641800.0,10.3028,10.3321,10.293,10.3223,641800.0
2010-04-07 15:55:00,10.56,10.59,10.55,10.58,1414100.0,10.3223,10.3516,10.3125,10.3419,1414100.0
2010-04-08 09:30:00,10.53,10.55,10.42,10.44,754600.0,10.293,10.3125,10.1855,10.205,754600.0
2010-04-08 09:35:00,10.45,10.46,10.4,10.41,542000.0,10.2148,10.2246,10.1659,10.1757,542000.0
2010-04-08 09:40:00,10.4,10.4,10.37,10.39,737000.0,10.1659,10.1659,10.1366,10.1561,737000.0
2010-04-08 09:45:00,10.38,10.42,10.38,10.4,459100.0,10.1464,10.1855,10.1464,10.1659,459100.0
2010-04-08 09:50:00,10.4,10.52,10.4,10.5,788800.0,10.1659,10.2832,10.1659,10.2637,788800.0
2010-04-08 09:55:00,10.5,10.5,10.44,10.45,498000.0,10.2637,10.2637,10.205,10.2148,498000.0
2010-04-08 10:00:00,10.45,10.49,10.4,10.42,801400.0,10.2148,10.2539,10.1659,10.1855,801400.0
2010-04-08 10:05:00,10.41,10.43,10.4,10.41,585300.0,10.1757,10.1952,10.1659,10.1757,585300.0
2010-04-08 10:10:00,10.41,10.48,10.41,10.44,364200.0,10.1757,10.2441,10.1757,10.205,364200.0
2010-04-08 10:15:00,10.44,10.47,10.44,10.46,300200.0,10.205,10.2343,10.205,10.2246,300200.0
2010-04-08 10:20:00,10.46,10.48,10.45,10.47,307300.0,10.2246,10.2441,10.2148,10.2343,307300.0
2010-04-08 10:25:00,10.46,10.47,10.45,10.46,205600.0,10.2246,10.2343,10.2148,10.2246,205600.0
2010-04-08 10:30:00,10.46,10.52,10.46,10.51,344800.0,10.2246,10.2832,10.2246,10.2734,344800.0
2010-04-08 10:35:00,10.51,10.55,10.5,10.5,454700.0,10.2734,10.3125,10.2637,10.2637,454700.0
2010-04-08 10:40:00,10.5,10.52,10.5,10.51,167600.0,10.2637,10.2832,10.2637,10.2734,167600.0
2010-04-08 10:45:00,10.5,10.52,10.48,10.48,453600.0,10.2637,10.2832,10.2441,10.2441,453600.0
2010-04-08 10:50:00,10.49,10.52,10.48,10.49,310300.0,10.2539,10.2832,10.2441,10.2539,310300.0
2010-04-08 10:55:00,10.48,10.49,10.48,10.49,311500.0,10.2441,10.2539,10.2441,10.2539,311500.0
2010-04-08 11:00:00,10.49,10.54,10.48,10.53,174300.0,10.2539,10.3028,10.2441,10.293,174300.0
2010-04-08 11:05:00,10.53,10.55,10.5,10.5,464100.0,10.293,10.3125,10.2637,10.2637,464100.0
2010-04-08 11:10:00,10.5,10.52,10.5,10.51,111400.0,10.2637,10.2832,10.2637,10.2734,111400.0
2010-04-08 11:15:00,10.51,10.52,10.47,10.47,177000.0,10.2734,10.2832,10.2343,10.2343,177000.0
2010-04-08 11:20:00,10.47,10.48,10.47,10.48,87000.0,10.2343,10.2441,10.2343,10.2441,87000.0
2010-04-08 11:25:00,10.48,10.48,10.43,10.45,247400.0,10.2441,10.2441,10.1952,10.2148,247400.0
2010-04-08 11:30:00,10.44,10.44,10.38,10.43,271900.0,10.205,10.205,10.1464,10.1952,271900.0
2010-04-08 11:35:00,10.43,10.48,10.42,10.48,183000.0,10.1952,10.2441,10.1855,10.2441,183000.0
2010-04-08 11:40:00,10.48,10.48,10.46,10.46,95700.0,10.2441,10.2441,10.2246,10.2246,95700.0
2010-04-08 11:45:00,10.46,10.48,10.45,10.45,317000.0,10.2246,10.2441,10.2148,10.2148,317000.0
2010-04-08 11:50:00,10.45,10.48,10.45,10.47,460500.0,10.2148,10.2441,10.2148,10.2343,460500.0
2010-04-08 11:55:00,10.47,10.48,10.44,10.44,336300.0,10.2343,10.2441,10.205,10.205,336300.0
2010-04-08 12:00:00,10.44,10.45,10.44,10.45,76100.0,10.205,10.2148,10.205,10.2148,76100.0
2010-04-08 12:05:00,10.44,10.45,10.42,10.44,278100.0,10.205,10.2148,10.1855,10.205,278100.0
2010-04-08 12:10:00,10.44,10.44,10.43,10.44,215000.0,10.205,10.205,10.1952,10.205,215000.0
2010-04-08 12:15:00,10.44,10.46,10.43,10.46,377200.0,10.205,10.2246,10.1952,10.2246,377200.0
2010-04-08 12:20:00,10.46,10.49,10.45,10.46,660000.0,10.2246,10.2539,10.2148,10.2246,660000.0
2010-04-08 12:25:00,10.46,10.5,10.46,10.47,370200.0,10.2246,10.2637,10.2246,10.2343,370200.0
2010-04-08 12:30:00,10.47,10.48,10.44,10.44,254300.0,10.2343,10.2441,10.205,10.205,254300.0
2010-04-08 12:35:00,10.44,10.47,10.43,10.47,343000.0,10.205,10.2343,10.1952,10.2343,343000.0
2010-04-08 12:40:00,10.47,10.48,10.46,10.48,183300.0,10.2343,10.2441,10.2246,10.2441,183300.0
2010-04-08 12:45:00,10.47,10.52,10.47,10.52,330200.0,10.2343,10.2832,10.2343,10.2832,330200.0
2010-04-08 12:50:00,10.51,10.52,10.47,10.49,492600.0,10.2734,10.2832,10.2343,10.2539,492600.0
2010-04-08 12:55:00,10.48,10.53,10.48,10.52,308200.0,10.2441,10.293,10.2441,10.2832,308200.0
2010-04-08 13:00:00,10.52,10.53,10.5,10.5,324000.0,10.2832,10.293,10.2637,10.2637,324000.0
2010-04-08 13:05:00,10.5,10.54,10.5,10.5,191300.0,10.2637,10.3028,10.2637,10.2637,191300.0
2010-04-08 13:10:00,10.5,10.52,10.49,10.52,176800.0,10.2637,10.2832,10.2539,10.2832,176800.0
2010-04-08 13:15:00,10.51,10.55,10.51,10.54,229600.0,10.2734,10.3125,10.2734,10.3028,229600.0
2010-04-08 13:20:00,10.53,10.58,10.52,10.56,412600.0,10.293,10.3419,10.2832,10.3223,412600.0
2010-04-08 13:25:00,10.56,10.57,10.53,10.56,315700.0,10.3223,10.3321,10.293,10.3223,315700.0
2010-04-08 13:30:00,10.55,10.57,10.55,10.56,88000.0,10.3125,10.3321,10.3125,10.3223,88000.0
2010-04-08 13:35:00,10.56,10.6,10.56,10.59,284700.0,10.3223,10.3614,10.3223,10.3516,284700.0
2010-04-08 13:40:00,10.58,10.6,10.58,10.6,172500.0,10.3419,10.3614,10.3419,10.3614,172500.0
2010-04-08 13:45:00,10.6,10.65,10.59,10.64,1129200.0,10.3614,10.4103,10.3516,10.4005,1129200.0
2010-04-08 13:50:00,10.64,10.68,10.61,10.63,1701500.0,10.4005,10.4396,10.3712,10.3907,1701500.0
2010-04-08 13:55:00,10.62,10.65,10.54,10.55,1296400.0,10.381,10.4103,10.3028,10.3125,1296400.0
2010-04-08 14:00:00,10.54,10.61,10.53,10.61,703700.0,10.3028,10.3712,10.293,10.3712,703700.0
2010-04-08 14:05:00,10.6,10.62,10.58,10.59,364000.0,10.3614,10.381,10.3419,10.3516,364000.0
2010-04-08 14:10:00,10.59,10.62,10.57,10.61,362600.0,10.3516,10.381,10.3321,10.3712,362600.0
2010-04-08 14:15:00,10.6,10.64,10.6,10.63,219200.0,10.3614,10.4005,10.3614,10.3907,219200.0
2010-04-08 14:20:00,10.64,10.66,10.61,10.61,396800.0,10.4005,10.4201,10.3712,10.3712,396800.0
2010-04-08 14:25:00,10.61,10.66,10.61,10.64,561400.0,10.3712,10.4201,10.3712,10.4005,561400.0
2010-04-08 14:30:00,10.64,10.65,10.6,10.6,157900.0,10.4005,10.4103,10.3614,10.3614,157900.0
2010-04-08 14:35:00,10.61,10.62,10.58,10.58,349100.0,10.3712,10.381,10.3419,10.3419,349100.0
2010-04-08 14:40:00,10.59,10.63,10.58,10.63,228400.0,10.3516,10.3907,10.3419,10.3907,228400.0
2010-04-08 14:45:00,10.63,10.65,10.61,10.65,375000.0,10.3907,10.4103,10.3712,10.4103,375000.0
2010-04-08 14:50:00,10.65,10.66,10.63,10.65,471500.0,10.4103,10.4201,10.3907,10.4103,471500.0
2010-04-08 14:55:00,10.65,10.68,10.64,10.66,631600.0,10.4103,10.4396,10.4005,10.4201,631600.0
2010-04-08 15:00:00,10.67,10.67,10.63,10.63,488600.0,10.4298,10.4298,10.3907,10.3907,488600.0
2010-04-08 15:05:00,10.63,10.64,10.6,10.6,321900.0,10.3907,10.4005,10.3614,10.3614,321900.0
2010-04-08 15:10:00,10.6,10.66,10.6,10.64,481700.0,10.3614,10.4201,10.3614,10.4005,481700.0
2010-04-08 15:15:00,10.63,10.66,10.62,10.65,256600.0,10.3907,10.4201,10.381,10.4103,256600.0
2010-04-08 15:20:00,10.66,10.66,10.64,10.65,175300.0,10.4201,10.4201,10.4005,10.4103,175300.0
2010-04-08 15:25:00,10.65,10.67,10.62,10.63,448500.0,10.4103,10.4298,10.381,10.3907,448500.0
2010-04-08 15:30:00,10.63,10.65,10.62,10.64,336100.0,10.3907,10.4103,10.381,10.4005,336100.0
2010-04-08 15:35:00,10.64,10.65,10.64,10.64,230200.0,10.4005,10.4103,10.4005,10.4005,230200.0
2010-04-08 15:40:00,10.64,10.64,10.61,10.62,486000.0,10.4005,10.4005,10.3712,10.381,486000.0
2010-04-08 15:45:00,10.61,10.62,10.58,10.59,649000.0,10.3712,10.381,10.3419,10.3516,649000.0
2010-04-08 15:50:00,10.59,10.61,10.56,10.57,917700.0,10.3516,10.3712,10.3223,10.3321,917700.0
2010-04-08 15:55:00,10.57,10.59,10.56,10.57,1250100.0,10.3321,10.3516,10.3223,10.3321,1250100.0
2010-04-09 09:30:00,10.71,10.79,10.69,10.75,1088000.0,10.4689,10.5471,10.4494,10.508,1088000.0
2010-04-09 09:35:00,10.75,10.76,10.65,10.7,995500.0,10.508,10.5178,10.4103,10.4592,995500.0
2010-04-09 09:40:00,10.7,10.76,10.7,10.73,861500.0,10.4592,10.5178,10.4592,10.4885,861500.0
2010-04-09 09:45:00,10.73,10.76,10.66,10.67,675800.0,10.4885,10.5178,10.4201,10.4298,675800.0
2010-04-09 09:50:00,10.66,10.7,10.65,10.7,913700.0,10.4201,10.4592,10.4103,10.4592,913700.0
2010-04-09 09:55:00,10.7,10.77,10.69,10.75,561000.0,10.4592,10.5276,10.4494,10.508,561000.0
2010-04-09 10:00:00,10.75,10.82,10.74,10.8,1054800.0,10.508,10.5765,10.4983,10.5569,1054800.0
2010-04-09 10:05:00,10.8,10.81,10.75,10.76,725400.0,10.5569,10.5667,10.508,10.5178,725400.0
2010-04-09 10:10:00,10.77,10.78,10.72,10.73,500800.0,10.5276,10.5374,10.4787,10.4885,500800.0
2010-04-09 10:15:00,10.72,10.75,10.69,10.74,404200.0,10.4787,10.508,10.4494,10.4983,404200.0
2010-04-09 10:20:00,10.75,10.75,10.71,10.74,224400.0,10.508,10.508,10.4689,10.4983,224400.0
2010-04-09 10:25:00,10.74,10.74,10.68,10.7,297000.0,10.4983,10.4983,10.4396,10.4592,297000.0
2010-04-09 10:30:00,10.71,10.74,10.7,10.72,346300.0,10.4689,10.4983,10.4592,10.4787,346300.0
2010-04-09 10:35:00,10.73,10.74,10.7,10.71,428300.0,10.4885,10.4983,10.4592,10.4689,428300.0
2010-04-09 10:40:00,10.71,10.73,10.71,10.71,123300.0,10.4689,10.4885,10.4689,10.4689,123300.0
2010-04-09 10:45:00,10.71,10.74,10.71,10.73,206500.0,10.4689,10.4983,10.4689,10.4885,206500.0
2010-04-09 10:50:00,10.73,10.74,10.72,10.73,109600.0,10.4885,10.4983,10.4787,10.4885,109600.0
2010-04-09 10:55:00,10.74,10.74,10.71,10.71,203800.0,10.4983,10.4983,10.4689,10.4689,203800.0
2010-04-09 11:00:00,10.72,10.76,10.71,10.73,360600.0,10.4787,10.5178,10.4689,10.4885,360600.0
2010-04-09 11:05:00,10.73,10.74,10.71,10.74,275000.0,10.4885,10.4983,10.4689,10.4983,275000.0
2010-04-09 11:10:00,10.73,10.74,10.72,10.73,113700.0,10.4885,10.4983,10.4787,10.4885,113700.0
2010-04-09 11:15:00,10.74,10.79,10.73,10.79,375200.0,10.4983,10.5471,10.4885,10.5471,375200.0
2010-04-09 11:20:00,10.78,10.81,10.74,10.76,467300.0,10.5374,10.5667,10.4983,10.5178,467300.0
2010-04-09 11:25:00,10.76,10.77,10.75,10.76,50400.0,10.5178,10.5276,10.508,10.5178,50400.0
2010-04-09 11:30:00,10.76,10.8,10.76,10.77,371600.0,10.5178,10.5569,10.5178,10.5276,371600.0
2010-04-09 11:35:00,10.77,10.79,10.76,10.78,183700.0,10.5276,10.5471,10.5178,10.5374,183700.0
2010-04-09 11:40:00,10.79,10.79,10.72,10.77,142600.0,10.5471,10.5471,10.4787,10.5276,142600.0
2010-04-09 11:45:00,10.77,10.79,10.75,10.77,350300.0,10.5276,10.5471,10.508,10.5276,350300.0
2010-04-09 11:50:00,10.77,10.77,10.75,10.77,80700.0,10.5276,10.5276,10.508,10.5276,80700.0
2010-04-09 11:55:00,10.77,10.8,10.76,10.79,665700.0,10.5276,10.5569,10.5178,10.5471,665700.0
2010-04-09 12:00:00,10.79,10.8,10.77,10.78,206300.0,10.5471,10.5569,10.5276,10.5374,206300.0
2010-04-09 12:05:00,10.79,10.79,10.78,10.78,71700.0,10.5471,10.5471,10.5374,10.5374,71700.0
2010-04-09 12:10:00,10.78,10.79,10.77,10.77,67800.0,10.5374,10.5471,10.5276,10.5276,67800.0
2010-04-09 12:15:00,10.78,10.78,10.77,10.78,32000.0,10.5374,10.5374,10.5276,10.5374,32000.0
2010-04-09 12:20:00,10.77,10.79,10.77,10.79,100400.0,10.5276,10.5471,10.5276,10.5471,100400.0
2010-04-09 12:25:00,10.78,10.79,10.78,10.78,80100.0,10.5374,10.5471,10.5374,10.5374,80100.0
2010-04-09 12:30:00,10.78,10.79,10.76,10.76,146700.0,10.5374,10.5471,10.5178,10.5178,146700.0
2010-04-09 12:35:00,10.76,10.77,10.76,10.76,41000.0,10.5178,10.5276,10.5178,10.5178,41000.0
2010-04-09 12:40:00,10.76,10.77,10.75,10.76,73600.0,10.5178,10.5276,10.508,10.5178,73600.0
2010-04-09 12:45:00,10.76,10.76,10.74,10.74,126500.0,10.5178,10.5178,10.4983,10.4983,126500.0
2010-04-09 12:50:00,10.75,10.75,10.71,10.73,231700.0,10.508,10.508,10.4689,10.4885,231700.0
2010-04-09 12:55:00,10.73,10.75,10.72,10.75,115600.0,10.4885,10.508,10.4787,10.508,115600.0
2010-04-09 13:00:00,10.74,10.75,10.73,10.73,49900.0,10.4983,10.508,10.4885,10.4885,49900.0
2010-04-09 13:05:00,10.72,10.73,10.71,10.73,124100.0,10.4787,10.4885,10.4689,10.4885,124100.0
2010-04-09 13:10:00,10.72,10.73,10.71,10.71,65700.0,10.4787,10.4885,10.4689,10.4689,65700.0
2010-04-09 13:15:00,10.72,10.73,10.71,10.73,131100.0,10.4787,10.4885,10.4689,10.4885,131100.0
2010-04-09 13:20:00,10.73,10.76,10.72,10.74,497200.0,10.4885,10.5178,10.4787,10.4983,497200.0
2010-04-09 13:25:00,10.73,10.74,10.73,10.73,28800.0,10.4885,10.4983,10.4885,10.4885,28800.0
2010-04-09 13:30:00,10.74,10.74,10.73,10.73,110200.0,10.4983,10.4983,10.4885,10.4885,110200.0
2010-04-09 13:35:00,10.73,10.74,10.73,10.73,83800.0,10.4885,10.4983,10.4885,10.4885,83800.0
2010-04-09 13:40:00,10.73,10.75,10.73,10.75,132900.0,10.4885,10.508,10.4885,10.508,132900.0
2010-04-09 13:45:00,10.75,10.77,10.74,10.74,162900.0,10.508,10.5276,10.4983,10.4983,162900.0
2010-04-09 13:50:00,10.75,10.75,10.74,10.74,15700.0,10.508,10.508,10.4983,10.4983,15700.0
2010-04-09 13:55:00,10.74,10.75,10.72,10.73,186000.0,10.4983,10.508,10.4787,10.4885,186000.0
2010-04-09 14:00:00,10.74,10.74,10.73,10.73,76400.0,10.4983,10.4983,10.4885,10.4885,76400.0
2010-04-09 14:05:00,10.73,10.74,10.73,10.74,159900.0,10.4885,10.4983,10.4885,10.4983,159900.0
2010-04-09 14:10:00,10.74,10.74,10.72,10.72,116200.0,10.4983,10.4983,10.4787,10.4787,116200.0
2010-04-09 14:15:00,10.73,10.73,10.71,10.73,169800.0,10.4885,10.4885,10.4689,10.4885,169800.0
2010-04-09 14:20:00,10.73,10.73,10.71,10.71,172400.0,10.4885,10.4885,10.4689,10.4689,172400.0
2010-04-09 14:25:00,10.71,10.72,10.71,10.71,129300.0,10.4689,10.4787,10.4689,10.4689,129300.0
2010-04-09 14:30:00,10.71,10.72,10.7,10.71,315200.0,10.4689,10.4787,10.4592,10.4689,315200.0
2010-04-09 14:35:00,10.71,10.72,10.71,10.71,28100.0,10.4689,10.4787,10.4689,10.4689,28100.0
2010-04-09 14:40:00,10.72,10.8,10.71,10.72,1433900.0,10.4787,10.5569,10.4689,10.4787,1433900.0
2010-04-09 14:45:00,10.72,10.73,10.71,10.73,96800.0,10.4787,10.4885,10.4689,10.4885,96800.0
2010-04-09 14:50:00,10.72,10.73,10.72,10.73,58500.0,10.4787,10.4885,10.4787,10.4885,58500.0
2010-04-09 14:55:00,10.72,10.75,10.72,10.72,262600.0,10.4787,10.508,10.4787,10.4787,262600.0
2010-04-09 15:00:00,10.72,10.73,10.72,10.73,58900.0,10.4787,10.4885,10.4787,10.4885,58900.0
2010-04-09 15:05:00,10.73,10.73,10.72,10.73,53300.0,10.4885,10.4885,10.4787,10.4885,53300.0
2010-04-09 15:10:00,10.72,10.73,10.72,10.72,71000.0,10.4787,10.4885,10.4787,10.4787,71000.0
2010-04-09 15:15:00,10.72,10.73,10.72,10.72,92000.0,10.4787,10.4885,10.4787,10.4787,92000.0
2010-04-09 15:20:00,10.72,10.73,10.72,10.73,40800.0,10.4787,10.4885,10.4787,10.4885,40800.0
2010-04-09 15:25:00,10.73,10.75,10.72,10.75,236800.0,10.4885,10.508,10.4787,10.508,236800.0
2010-04-09 15:30:00,10.74,10.75,10.73,10.73,165900.0,10.4983,10.508,10.4885,10.4885,165900.0
2010-04-09 15:35:00,10.73,10.74,10.73,10.73,111300.0,10.4885,10.4983,10.4885,10.4885,111300.0
2010-04-09 15:40:00,10.73,10.74,10.7,10.7,327900.0,10.4885,10.4983,10.4592,10.4592,327900.0
2010-04-09 15:45:00,10.7,10.73,10.7,10.72,414500.0,10.4592,10.4885,10.4592,10.4787,414500.0
2010-04-09 15:50:00,10.73,10.74,10.72,10.73,354200.0,10.4885,10.4983,10.4787,10.4885,354200.0
2010-04-09 15:55:00,10.73,10.74,10.72,10.73,820800.0,10.4885,10.4983,10.4787,10.4885,820800.0
2010-04-12 09:30:00,10.74,10.76,10.58,10.6,931000.0,10.4983,10.5178,10.3419,10.3614,931000.0
2010-04-12 09:35:00,10.6,10.64,10.59,10.64,1091600.0,10.3614,10.4005,10.3516,10.4005,1091600.0
2010-04-12 09:40:00,10.63,10.68,10.63,10.68,715800.0,10.3907,10.4396,10.3907,10.4396,715800.0
2010-04-12 09:45:00,10.68,10.75,10.68,10.7,536400.0,10.4396,10.508,10.4396,10.4592,536400.0
2010-04-12 09:50:00,10.7,10.71,10.6,10.6,566700.0,10.4592,10.4689,10.3614,10.3614,566700.0
2010-04-12 09:55:00,10.6,10.65,10.6,10.62,1509200.0,10.3614,10.4103,10.3614,10.381,1509200.0
2010-04-12 10:00:00,10.62,10.68,10.61,10.68,695600.0,10.381,10.4396,10.3712,10.4396,695600.0
2010-04-12 10:05:00,10.68,10.71,10.67,10.68,500400.0,10.4396,10.4689,10.4298,10.4396,500400.0
2010-04-12 10:10:00,10.68,10.7,10.68,10.68,204600.0,10.4396,10.4592,10.4396,10.4396,204600.0
2010-04-12 10:15:00,10.67,10.68,10.67,10.67,108000.0,10.4298,10.4396,10.4298,10.4298,108000.0
2010-04-12 10:20:00,10.67,10.69,10.67,10.69,117100.0,10.4298,10.4494,10.4298,10.4494,117100.0
2010-04-12 10:25:00,10.68,10.69,10.66,10.68,204400.0,10.4396,10.4494,10.4201,10.4396,204400.0
2010-04-12 10:30:00,10.68,10.72,10.68,10.72,236600.0,10.4396,10.4787,10.4396,10.4787,236600.0
2010-04-12 10:35:00,10.71,10.73,10.69,10.73,481700.0,10.4689,10.4885,10.4494,10.4885,481700.0
2010-04-12 10:40:00,10.72,10.76,10.72,10.75,393900.0,10.4787,10.5178,10.4787,10.508,393900.0
2010-04-12 10:45:00,10.75,10.79,10.74,10.76,587200.0,10.508,10.5471,10.4983,10.5178,587200.0
2010-04-12 10:50:00,10.77,10.77,10.74,10.74,199600.0,10.5276,10.5276,10.4983,10.4983,199600.0
2010-04-12 10:55:00,10.75,10.78,10.74,10.77,260900.0,10.508,10.5374,10.4983,10.5276,260900.0
2010-04-12 11:00:00,10.76,10.77,10.76,10.77,141800.0,10.5178,10.5276,10.5178,10.5276,141800.0
2010-04-12 11:05:00,10.76,10.82,10.76,10.82,354600.0,10.5178,10.5765,10.5178,10.5765,354600.0
2010-04-12 11:10:00,10.81,10.84,10.8,10.83,409300.0,10.5667,10.596,10.5569,10.5862,409300.0
2010-04-12 11:15:00,10.83,10.83,10.8,10.81,270100.0,10.5862,10.5862,10.5569,10.5667,270100.0
2010-04-12 11:20:00,10.8,10.81,10.8,10.81,118400.0,10.5569,10.5667,10.5569,10.5667,118400.0
2010-04-12 11:25:00,10.81,10.82,10.78,10.78,297500.0,10.5667,10.5765,10.5374,10.5374,297500.0
2010-04-12 11:30:00,10.78,10.79,10.75,10.78,542700.0,10.5374,10.5471,10.508,10.5374,542700.0
2010-04-12 11:35:00,10.78,10.78,10.77,10.78,107200.0,10.5374,10.5374,10.5276,10.5374,107200.0
2010-04-12 11:40:00,10.78,10.78,10.76,10.76,404200.0,10.5374,10.5374,10.5178,10.5178,404200.0
2010-04-12 11:45:00,10.77,10.8,10.77,10.78,252600.0,10.5276,10.5569,10.5276,10.5374,252600.0
2010-04-12 11:50:00,10.78,10.81,10.77,10.8,530000.0,10.5374,10.5667,10.5276,10.5569,530000.0
2010-04-12 11:55:00,10.81,10.81,10.79,10.8,269000.0,10.5667,10.5667,10.5471,10.5569,269000.0
2010-04-12 12:00:00,10.79,10.81,10.79,10.81,70800.0,10.5471,10.5667,10.5471,10.5667,70800.0
2010-04-12 12:05:00,10.8,10.81,10.77,10.78,460100.0,10.5569,10.5667,10.5276,10.5374,460100.0
2010-04-12 12:10:00,10.78,10.8,10.77,10.8,140200.0,10.5374,10.5569,10.5276,10.5569,140200.0
2010-04-12 12:15:00,10.8,10.82,10.79,10.82,286000.0,10.5569,10.5765,10.5471,10.5765,286000.0
2010-04-12 12:20:00,10.81,10.82,10.81,10.81,59100.0,10.5667,10.5765,10.5667,10.5667,59100.0
2010-04-12 12:25:00,10.81,10.82,10.81,10.81,52100.0,10.5667,10.5765,10.5667,10.5667,52100.0
2010-04-12 12:30:00,10.81,10.82,10.81,10.82,55000.0,10.5667,10.5765,10.5667,10.5765,55000.0
2010-04-12 12:35:00,10.81,10.82,10.81,10.82,56800.0,10.5667,10.5765,10.5667,10.5765,56800.0
2010-04-12 12:40:00,10.82,10.84,10.81,10.83,195700.0,10.5765,10.596,10.5667,10.5862,195700.0
2010-04-12 12:45:00,10.83,10.85,10.83,10.84,183400.0,10.5862,10.6058,10.5862,10.596,183400.0
2010-04-12 12:50:00,10.84,10.85,10.83,10.85,275500.0,10.596,10.6058,10.5862,10.6058,275500.0
2010-04-12 12:55:00,10.85,10.88,10.84,10.88,493500.0,10.6058,10.6351,10.596,10.6351,493500.0
2010-04-12 13:00:00,10.88,10.9,10.87,10.89,565900.0,10.6351,10.6547,10.6253,10.6449,565900.0
2010-04-12 13:05:00,10.9,10.91,10.85,10.9,403200.0,10.6547,10.6644,10.6058,10.6547,403200.0
2010-04-12 13:10:00,10.9,10.93,10.9,10.92,201200.0,10.6547,10.684,10.6547,10.6742,201200.0
2010-04-12 13:15:00,10.93,10.94,10.92,10.94,362800.0,10.684,10.6938,10.6742,10.6938,362800.0
2010-04-12 13:20:00,10.94,10.94,10.91,10.91,238200.0,10.6938,10.6938,10.6644,10.6644,238200.0
2010-04-12 13:25:00,10.91,10.94,10.89,10.9,560600.0,10.6644,10.6938,10.6449,10.6547,560600.0
2010-04-12 13:30:00,10.9,10.92,10.9,10.9,201300.0,10.6547,10.6742,10.6547,10.6547,201300.0
2010-04-12 13:35:00,10.91,10.95,10.9,10.93,353300.0,10.6644,10.7035,10.6547,10.684,353300.0
2010-04-12 13:40:00,10.93,10.95,10.91,10.91,224200.0,10.684,10.7035,10.6644,10.6644,224200.0
2010-04-12 13:45:00,10.91,10.94,10.91,10.94,191600.0,10.6644,10.6938,10.6644,10.6938,191600.0
2010-04-12 13:50:00,10.94,10.95,10.93,10.94,140700.0,10.6938,10.7035,10.684,10.6938,140700.0
2010-04-12 13:55:00,10.94,10.94,10.91,10.93,303100.0,10.6938,10.6938,10.6644,10.684,303100.0
2010-04-12 14:00:00,10.93,10.95,10.92,10.94,324900.0,10.684,10.7035,10.6742,10.6938,324900.0
2010-04-12 14:05:00,10.94,10.95,10.91,10.91,368100.0,10.6938,10.7035,10.6644,10.6644,368100.0
2010-04-12 14:10:00,10.91,10.92,10.88,10.89,631300.0,10.6644,10.6742,10.6351,10.6449,631300.0
2010-04-12 14:15:00,10.88,10.89,10.85,10.87,618700.0,10.6351,10.6449,10.6058,10.6253,618700.0
2010-04-12 14:20:00,10.88,10.89,10.84,10.84,513400.0,10.6351,10.6449,10.596,10.596,513400.0
2010-04-12 14:25:00,10.84,10.87,10.83,10.85,756800.0,10.596,10.6253,10.5862,10.6058,756800.0
2010-04-12 14:30:00,10.85,10.87,10.84,10.85,760400.0,10.6058,10.6253,10.596,10.6058,760400.0
2010-04-12 14:35:00,10.84,10.87,10.84,10.85,483500.0,10.596,10.6253,10.596,10.6058,483500.0
2010-04-12 14:40:00,10.85,10.85,10.82,10.83,498800.0,10.6058,10.6058,10.5765,10.5862,498800.0
2010-04-12 14:45:00,10.83,10.84,10.8,10.82,805200.0,10.5862,10.596,10.5569,10.5765,805200.0
2010-04-12 14:50:00,10.82,10.86,10.81,10.86,876500.0,10.5765,10.6156,10.5667,10.6156,876500.0
2010-04-12 14:55:00,10.86,10.9,10.85,10.89,448500.0,10.6156,10.6547,10.6058,10.6449,448500.0
2010-04-12 15:00:00,10.88,10.89,10.84,10.84,399300.0,10.6351,10.6449,10.596,10.596,399300.0
2010-04-12 15:05:00,10.84,10.89,10.84,10.86,540400.0,10.596,10.6449,10.596,10.6156,540400.0
2010-04-12 15:10:00,10.86,10.87,10.85,10.87,242100.0,10.6156,10.6253,10.6058,10.6253,242100.0
2010-04-12 15:15:00,10.87,10.89,10.86,10.88,268200.0,10.6253,10.6449,10.6156,10.6351,268200.0
2010-04-12 15:20:00,10.88,10.88,10.82,10.83,447500.0,10.6351,10.6351,10.5765,10.5862,447500.0
2010-04-12 15:25:00,10.82,10.84,10.82,10.83,445700.0,10.5765,10.596,10.5765,10.5862,445700.0
2010-04-12 15:30:00,10.84,10.84,10.81,10.83,677100.0,10.596,10.596,10.5667,10.5862,677100.0
2010-04-12 15:35:00,10.82,10.85,10.82,10.85,440000.0,10.5765,10.6058,10.5765,10.6058,440000.0
2010-04-12 15:40:00,10.85,10.85,10.81,10.81,493200.0,10.6058,10.6058,10.5667,10.5667,493200.0
2010-04-12 15:45:00,10.81,10.81,10.76,10.79,1275600.0,10.5667,10.5667,10.5178,10.5471,1275600.0
2010-04-12 15:50:00,10.79,10.84,10.79,10.84,663200.0,10.5471,10.596,10.5471,10.596,663200.0
2010-04-12 15:55:00,10.84,10.84,10.82,10.82,881400.0,10.596,10.596,10.5765,10.5765,881400.0
2010-04-13 09:30:00,10.79,10.85,10.71,10.71,829500.0,10.5471,10.6058,10.4689,10.4689,829500.0
2010-04-13 09:35:00,10.71,10.76,10.71,10.72,589100.0,10.4689,10.5178,10.4689,10.4787,589100.0
2010-04-13 09:40:00,10.71,10.83,10.7,10.8,524700.0,10.4689,10.5862,10.4592,10.5569,524700.0
2010-04-13 09:45:00,10.8,10.83,10.75,10.81,469000.0,10.5569,10.5862,10.508,10.5667,469000.0
2010-04-13 09:50:00,10.81,10.85,10.77,10.79,740900.0,10.5667,10.6058,10.5276,10.5471,740900.0
2010-04-13 09:55:00,10.79,10.8,10.76,10.76,548800.0,10.5471,10.5569,10.5178,10.5178,548800.0
2010-04-13 10:00:00,10.76,10.78,10.75,10.76,375400.0,10.5178,10.5374,10.508,10.5178,375400.0
2010-04-13 10:05:00,10.76,10.77,10.74,10.76,810200.0,10.5178,10.5276,10.4983,10.5178,810200.0
2010-04-13 10:10:00,10.75,10.83,10.75,10.82,587000.0,10.508,10.5862,10.508,10.5765,587000.0
2010-04-13 10:15:00,10.82,10.82,10.79,10.8,355800.0,10.5765,10.5765,10.5471,10.5569,355800.0
2010-04-13 10:20:00,10.79,10.8,10.71,10.72,336300.0,10.5471,10.5569,10.4689,10.4787,336300.0
2010-04-13 10:25:00,10.72,10.73,10.69,10.7,738300.0,10.4787,10.4885,10.4494,10.4592,738300.0
2010-04-13 10:30:00,10.69,10.7,10.68,10.7,308100.0,10.4494,10.4592,10.4396,10.4592,308100.0
2010-04-13 10:35:00,10.7,10.7,10.65,10.68,446700.0,10.4592,10.4592,10.4103,10.4396,446700.0
2010-04-13 10:40:00,10.68,10.7,10.68,10.7,229300.0,10.4396,10.4592,10.4396,10.4592,229300.0
2010-04-13 10:45:00,10.7,10.72,10.69,10.72,436600.0,10.4592,10.4787,10.4494,10.4787,436600.0
2010-04-13 10:50:00,10.72,10.73,10.7,10.73,292000.0,10.4787,10.4885,10.4592,10.4885,292000.0
2010-04-13 10:55:00,10.73,10.73,10.71,10.71,206000.0,10.4885,10.4885,10.4689,10.4689,206000.0
2010-04-13 11:00:00,10.72,10.72,10.69,10.71,809100.0,10.4787,10.4787,10.4494,10.4689,809100.0
2010-04-13 11:05:00,10.71,10.72,10.65,10.66,516900.0,10.4689,10.4787,10.4103,10.4201,516900.0
2010-04-13 11:10:00,10.66,10.68,10.63,10.64,360300.0,10.4201,10.4396,10.3907,10.4005,360300.0
2010-04-13 11:15:00,10.64,10.7,10.63,10.7,180500.0,10.4005,10.4592,10.3907,10.4592,180500.0
2010-04-13 11:20:00,10.69,10.7,10.67,10.68,205400.0,10.4494,10.4592,10.4298,10.4396,205400.0
2010-04-13 11:25:00,10.67,10.69,10.66,10.68,210300.0,10.4298,10.4494,10.4201,10.4396,210300.0
2010-04-13 11:30:00,10.68,10.71,10.68,10.71,589300.0,10.4396,10.4689,10.4396,10.4689,589300.0
2010-04-13 11:35:00,10.71,10.71,10.69,10.7,276700.0,10.4689,10.4689,10.4494,10.4592,276700.0
2010-04-13 11:40:00,10.7,10.72,10.69,10.7,231900.0,10.4592,10.4787,10.4494,10.4592,231900.0
2010-04-13 11:45:00,10.7,10.71,10.68,10.69,108600.0,10.4592,10.4689,10.4396,10.4494,108600.0
2010-04-13 11:50:00,10.69,10.7,10.67,10.68,168500.0,10.4494,10.4592,10.4298,10.4396,168500.0
2010-04-13 11:55:00,10.69,10.7,10.68,10.7,91700.0,10.4494,10.4592,10.4396,10.4592,91700.0
2010-04-13 12:00:00,10.69,10.7,10.67,10.67,122100.0,10.4494,10.4592,10.4298,10.4298,122100.0
2010-04-13 12:05:00,10.68,10.68,10.65,10.65,179600.0,10.4396,10.4396,10.4103,10.4103,179600.0
2010-04-13 12:10:00,10.66,10.68,10.65,10.67,251300.0,10.4201,10.4396,10.4103,10.4298,251300.0
2010-04-13 12:15:00,10.67,10.71,10.67,10.71,151500.0,10.4298,10.4689,10.4298,10.4689,151500.0
2010-04-13 12:20:00,10.7,10.71,10.67,10.68,183400.0,10.4592,10.4689,10.4298,10.4396,183400.0
2010-04-13 12:25:00,10.68,10.71,10.67,10.7,194800.0,10.4396,10.4689,10.4298,10.4592,194800.0
2010-04-13 12:30:00,10.7,10.72,10.7,10.7,199300.0,10.4592,10.4787,10.4592,10.4592,199300.0
2010-04-13 12:35:00,10.7,10.71,10.69,10.7,87200.0,10.4592,10.4689,10.4494,10.4592,87200.0
2010-04-13 12:40:00,10.69,10.7,10.68,10.69,77400.0,10.4494,10.4592,10.4396,10.4494,77400.0
2010-04-13 12:45:00,10.68,10.69,10.68,10.68,135000.0,10.4396,10.4494,10.4396,10.4396,135000.0
2010-04-13 12:50:00,10.68,10.7,10.68,10.7,420300.0,10.4396,10.4592,10.4396,10.4592,420300.0
2010-04-13 12:55:00,10.7,10.74,10.69,10.73,347900.0,10.4592,10.4983,10.4494,10.4885,347900.0
2010-04-13 13:00:00,10.73,10.74,10.72,10.73,877400.0,10.4885,10.4983,10.4787,10.4885,877400.0
2010-04-13 13:05:00,10.73,10.74,10.73,10.73,630700.0,10.4885,10.4983,10.4885,10.4885,630700.0
2010-04-13 13:10:00,10.74,10.74,10.72,10.72,136100.0,10.4983,10.4983,10.4787,10.4787,136100.0
2010-04-13 13:15:00,10.73,10.73,10.71,10.71,67100.0,10.4885,10.4885,10.4689,10.4689,67100.0
2010-04-13 13:20:00,10.71,10.73,10.71,10.72,220700.0,10.4689,10.4885,10.4689,10.4787,220700.0
2010-04-13 13:25:00,10.73,10.74,10.72,10.74,109200.0,10.4885,10.4983,10.4787,10.4983,109200.0
2010-04-13 13:30:00,10.74,10.75,10.73,10.74,730200.0,10.4983,10.508,10.4885,10.4983,730200.0
2010-04-13 13:35:00,10.74,10.76,10.74,10.75,231000.0,10.4983,10.5178,10.4983,10.508,231000.0
2010-04-13 13:40:00,10.76,10.78,10.75,10.77,210200.0,10.5178,10.5374,10.508,10.5276,210200.0
2010-04-13 13:45:00,10.77,10.78,10.75,10.75,211700.0,10.5276,10.5374,10.508,10.508,211700.0
2010-04-13 13:50:00,10.75,10.77,10.75,10.77,335100.0,10.508,10.5276,10.508,10.5276,335100.0
2010-04-13 13:55:00,10.77,10.8,10.77,10.78,366200.0,10.5276,10.5569,10.5276,10.5374,366200.0
2010-04-13 14:00:00,10.79,10.79,10.77,10.77,213400.0,10.5471,10.5471,10.5276,10.5276,213400.0
2010-04-13 14:05:00,10.77,10.78,10.75,10.75,215200.0,10.5276,10.5374,10.508,10.508,215200.0
2010-04-13 14:10:00,10.75,10.76,10.74,10.75,159100.0,10.508,10.5178,10.4983,10.508,159100.0
2010-04-13 14:15:00,10.75,10.77,10.75,10.77,174500.0,10.508,10.5276,10.508,10.5276,174500.0
2010-04-13 14:20:00,10.77,10.78,10.76,10.76,109600.0,10.5276,10.5374,10.5178,10.5178,109600.0
2010-04-13 14:25:00,10.76,10.77,10.73,10.74,317700.0,10.5178,10.5276,10.4885,10.4983,317700.0
2010-04-13 14:30:00,10.74,10.77,10.74,10.75,401100.0,10.4983,10.5276,10.4983,10.508,401100.0
2010-04-13 14:35:00,10.75,10.76,10.74,10.76,169400.0,10.508,10.5178,10.4983,10.5178,169400.0
2010-04-13 14:40:00,10.75,10.76,10.73,10.73,168000.0,10.508,10.5178,10.4885,10.4885,168000.0
2010-04-13 14:45:00,10.73,10.75,10.73,10.73,216700.0,10.4885,10.508,10.4885,10.4885,216700.0
2010-04-13 14:50:00,10.73,10.75,10.73,10.74,312500.0,10.4885,10.508,10.4885,10.4983,312500.0
2010-04-13 14:55:00,10.74,10.75,10.73,10.74,227900.0,10.4983,10.508,10.4885,10.4983,227900.0
2010-04-13 15:00:00,10.74,10.76,10.74,10.76,354300.0,10.4983,10.5178,10.4983,10.5178,354300.0
2010-04-13 15:05:00,10.76,10.78,10.75,10.77,144500.0,10.5178,10.5374,10.508,10.5276,144500.0
2010-04-13 15:10:00,10.77,10.78,10.77,10.77,136600.0,10.5276,10.5374,10.5276,10.5276,136600.0
2010-04-13 15:15:00,10.77,10.79,10.75,10.78,1286700.0,10.5276,10.5471,10.508,10.5374,1286700.0
2010-04-13 15:20:00,10.78,10.81,10.78,10.79,368500.0,10.5374,10.5667,10.5374,10.5471,368500.0
2010-04-13 15:25:00,10.79,10.8,10.78,10.78,229600.0,10.5471,10.5569,10.5374,10.5374,229600.0
2010-04-13 15:30:00,10.79,10.79,10.77,10.77,284500.0,10.5471,10.5471,10.5276,10.5276,284500.0
2010-04-13 15:35:00,10.77,10.78,10.76,10.76,272100.0,10.5276,10.5374,10.5178,10.5178,272100.0
2010-04-13 15:40:00,10.76,10.77,10.76,10.77,357500.0,10.5178,10.5276,10.5178,10.5276,357500.0
2010-04-13 15:45:00,10.77,10.78,10.76,10.77,335200.0,10.5276,10.5374,10.5178,10.5276,335200.0
2010-04-13 15:50:00,10.76,10.77,10.75,10.76,446300.0,10.5178,10.5276,10.508,10.5178,446300.0
2010-04-13 15:55:00,10.75,10.76,10.75,10.75,702600.0,10.508,10.5178,10.508,10.508,702600.0
2010-04-14 09:30:00,11.05,11.15,10.99,11.12,2233900.0,10.8013,10.899,10.7426,10.8697,2233900.0
2010-04-14 09:35:00,11.13,11.16,10.99,11.03,2527700.0,10.8795,10.9088,10.7426,10.7817,2527700.0
2010-04-14 09:40:00,11.04,11.2,11.02,11.18,2120100.0,10.7915,10.9479,10.772,10.9284,2120100.0
2010-04-14 09:45:00,11.18,11.2,11.16,11.18,1155200.0,10.9284,10.9479,10.9088,10.9284,1155200.0
2010-04-14 09:50:00,11.17,11.18,11.11,11.14,955700.0,10.9186,10.9284,10.8599,10.8893,955700.0
2010-04-14 09:55:00,11.14,11.17,11.13,11.16,1394700.0,10.8893,10.9186,10.8795,10.9088,1394700.0
2010-04-14 10:00:00,11.17,11.18,11.12,11.16,849200.0,10.9186,10.9284,10.8697,10.9088,849200.0
2010-04-14 10:05:00,11.15,11.17,11.11,11.14,576600.0,10.899,10.9186,10.8599,10.8893,576600.0
2010-04-14 10:10:00,11.13,11.14,11.08,11.1,758900.0,10.8795,10.8893,10.8306,10.8502,758900.0
2010-04-14 10:15:00,11.1,11.14,11.09,11.14,452200.0,10.8502,10.8893,10.8404,10.8893,452200.0
2010-04-14 10:20:00,11.13,11.15,11.13,11.14,447300.0,10.8795,10.899,10.8795,10.8893,447300.0
2010-04-14 10:25:00,11.13,11.14,11.11,11.12,375300.0,10.8795,10.8893,10.8599,10.8697,375300.0
2010-04-14 10:30:00,11.12,11.15,11.12,11.13,832500.0,10.8697,10.899,10.8697,10.8795,832500.0
2010-04-14 10:35:00,11.13,11.14,11.1,11.13,687000.0,10.8795,10.8893,10.8502,10.8795,687000.0
2010-04-14 10:40:00,11.13,11.15,11.12,11.15,576800.0,10.8795,10.899,10.8697,10.899,576800.0
2010-04-14 10:45:00,11.14,11.15,11.13,11.14,393700.0,10.8893,10.899,10.8795,10.8893,393700.0
2010-04-14 10:50:00,11.15,11.16,11.14,11.16,1075000.0,10.899,10.9088,10.8893,10.9088,1075000.0
2010-04-14 10:55:00,11.16,11.17,11.15,11.16,542100.0,10.9088,10.9186,10.899,10.9088,542100.0
2010-04-14 11:00:00,11.17,11.19,11.16,11.17,773000.0,10.9186,10.9381,10.9088,10.9186,773000.0
2010-04-14 11:05:00,11.16,11.17,11.16,11.17,159600.0,10.9088,10.9186,10.9088,10.9186,159600.0
2010-04-14 11:10:00,11.17,11.17,11.16,11.17,363700.0,10.9186,10.9186,10.9088,10.9186,363700.0
2010-04-14 11:15:00,11.16,11.19,11.16,11.19,386500.0,10.9088,10.9381,10.9088,10.9381,386500.0
2010-04-14 11:20:00,11.19,11.24,11.18,11.23,1158900.0,10.9381,10.987,10.9284,10.9772,1158900.0
2010-04-14 11:25:00,11.23,11.25,11.22,11.25,617400.0,10.9772,10.9968,10.9675,10.9968,617400.0
2010-04-14 11:30:00,11.25,11.25,11.23,11.25,991800.0,10.9968,10.9968,10.9772,10.9968,991800.0
2010-04-14 11:35:00,11.25,11.27,11.23,11.24,606600.0,10.9968,11.0163,10.9772,10.987,606600.0
2010-04-14 11:40:00,11.23,11.25,11.22,11.22,259000.0,10.9772,10.9968,10.9675,10.9675,259000.0
2010-04-14 11:45:00,11.23,11.23,11.22,11.22,145700.0,10.9772,10.9772,10.9675,10.9675,145700.0
2010-04-14 11:50:00,11.22,11.23,11.21,11.21,244100.0,10.9675,10.9772,10.9577,10.9577,244100.0
2010-04-14 11:55:00,11.22,11.23,11.21,11.23,348200.0,10.9675,10.9772,10.9577,10.9772,348200.0
2010-04-14 12:00:00,11.22,11.23,11.22,11.22,219600.0,10.9675,10.9772,10.9675,10.9675,219600.0
2010-04-14 12:05:00,11.23,11.25,11.22,11.25,201300.0,10.9772,10.9968,10.9675,10.9968,201300.0
2010-04-14 12:10:00,11.25,11.27,11.23,11.25,670500.0,10.9968,11.0163,10.9772,10.9968,670500.0
2010-04-14 12:15:00,11.25,11.25,11.23,11.24,207500.0,10.9968,10.9968,10.9772,10.987,207500.0
2010-04-14 12:20:00,11.24,11.27,11.24,11.27,663100.0,10.987,11.0163,10.987,11.0163,663100.0
2010-04-14 12:25:00,11.27,11.28,11.25,11.28,681800.0,11.0163,11.0261,10.9968,11.0261,681800.0
2010-04-14 12:30:00,11.27,11.3,11.27,11.28,964200.0,11.0163,11.0457,11.0163,11.0261,964200.0
2010-04-14 12:35:00,11.28,11.3,11.28,11.29,285000.0,11.0261,11.0457,11.0261,11.0359,285000.0
2010-04-14 12:40:00,11.28,11.29,11.25,11.25,224800.0,11.0261,11.0359,10.9968,10.9968,224800.0
2010-04-14 12:45:00,11.25,11.28,11.25,11.28,354500.0,10.9968,11.0261,10.9968,11.0261,354500.0
2010-04-14 12:50:00,11.28,11.29,11.27,11.28,645000.0,11.0261,11.0359,11.0163,11.0261,645000.0
2010-04-14 12:55:00,11.28,11.29,11.25,11.27,690900.0,11.0261,11.0359,10.9968,11.0163,690900.0
2010-04-14 13:00:00,11.26,11.3,11.26,11.29,797300.0,11.0066,11.0457,11.0066,11.0359,797300.0
2010-04-14 13:05:00,11.29,11.3,11.28,11.29,285500.0,11.0359,11.0457,11.0261,11.0359,285500.0
2010-04-14 13:10:00,11.29,11.3,11.29,11.29,147400.0,11.0359,11.0457,11.0359,11.0359,147400.0
2010-04-14 13:15:00,11.29,11.31,11.28,11.31,1449700.0,11.0359,11.0554,11.0261,11.0554,1449700.0
2010-04-14 13:20:00,11.3,11.32,11.3,11.32,309400.0,11.0457,11.0652,11.0457,11.0652,309400.0
2010-04-14 13:25:00,11.33,11.37,11.32,11.35,727300.0,11.075,11.1141,11.0652,11.0945,727300.0
2010-04-14 13:30:00,11.35,11.36,11.34,11.34,570600.0,11.0945,11.1043,11.0848,11.0848,570600.0
2010-04-14 13:35:00,11.34,11.35,11.32,11.32,443200.0,11.0848,11.0945,11.0652,11.0652,443200.0
2010-04-14 13:40:00,11.32,11.34,11.31,11.31,240500.0,11.0652,11.0848,11.0554,11.0554,240500.0
2010-04-14 13:45:00,11.31,11.32,11.28,11.28,369900.0,11.0554,11.0652,11.0261,11.0261,369900.0
2010-04-14 13:50:00,11.28,11.32,11.28,11.31,639100.0,11.0261,11.0652,11.0261,11.0554,639100.0
2010-04-14 13:55:00,11.31,11.33,11.3,11.3,522800.0,11.0554,11.075,11.0457,11.0457,522800.0
2010-04-14 14:00:00,11.3,11.31,11.29,11.3,252400.0,11.0457,11.0554,11.0359,11.0457,252400.0
2010-04-14 14:05:00,11.3,11.31,11.29,11.3,466100.0,11.0457,11.0554,11.0359,11.0457,466100.0
2010-04-14 14:10:00,11.3,11.35,11.3,11.35,488200.0,11.0457,11.0945,11.0457,11.0945,488200.0
2010-04-14 14:15:00,11.34,11.36,11.34,11.36,200900.0,11.0848,11.1043,11.0848,11.1043,200900.0
2010-04-14 14:20:00,11.36,11.36,11.34,11.35,411400.0,11.1043,11.1043,11.0848,11.0945,411400.0
2010-04-14 14:25:00,11.35,11.37,11.34,11.36,497800.0,11.0945,11.1141,11.0848,11.1043,497800.0
2010-04-14 14:30:00,11.36,11.38,11.36,11.37,245600.0,11.1043,11.1239,11.1043,11.1141,245600.0
2010-04-14 14:35:00,11.38,11.4,11.37,11.4,291700.0,11.1239,11.1434,11.1141,11.1434,291700.0
2010-04-14 14:40:00,11.4,11.4,11.38,11.38,185900.0,11.1434,11.1434,11.1239,11.1239,185900.0
2010-04-14 14:45:00,11.39,11.39,11.36,11.36,290300.0,11.1336,11.1336,11.1043,11.1043,290300.0
2010-04-14 14:50:00,11.37,11.37,11.34,11.35,278300.0,11.1141,11.1141,11.0848,11.0945,278300.0
2010-04-14 14:55:00,11.35,11.38,11.34,11.36,533900.0,11.0945,11.1239,11.0848,11.1043,533900.0
2010-04-14 15:00:00,11.36,11.37,11.34,11.36,369600.0,11.1043,11.1141,11.0848,11.1043,369600.0
2010-04-14 15:05:00,11.36,11.36,11.32,11.34,431100.0,11.1043,11.1043,11.0652,11.0848,431100.0
2010-04-14 15:10:00,11.33,11.35,11.33,11.34,383600.0,11.075,11.0945,11.075,11.0848,383600.0
2010-04-14 15:15:00,11.34,11.35,11.32,11.32,398900.0,11.0848,11.0945,11.0652,11.0652,398900.0
2010-04-14 15:20:00,11.32,11.34,11.3,11.32,621100.0,11.0652,11.0848,11.0457,11.0652,621100.0
2010-04-14 15:25:00,11.31,11.34,11.29,11.34,483400.0,11.0554,11.0848,11.0359,11.0848,483400.0
2010-04-14 15:30:00,11.34,11.35,11.33,11.35,364400.0,11.0848,11.0945,11.075,11.0945,364400.0
2010-04-14 15:35:00,11.35,11.36,11.34,11.35,509100.0,11.0945,11.1043,11.0848,11.0945,509100.0
2010-04-14 15:40:00,11.35,11.36,11.33,11.35,625400.0,11.0945,11.1043,11.075,11.0945,625400.0
2010-04-14 15:45:00,11.35,11.35,11.31,11.31,920200.0,11.0945,11.0945,11.0554,11.0554,920200.0
2010-04-14 15:50:00,11.31,11.33,11.3,11.32,1109900.0,11.0554,11.075,11.0457,11.0652,1109900.0
2010-04-14 15:55:00,11.32,11.33,11.3,11.31,1389300.0,11.0652,11.075,11.0457,11.0554,1389300.0
2010-04-15 09:30:00,11.21,11.25,11.15,11.17,833200.0,10.9577,10.9968,10.899,10.9186,833200.0
2010-04-15 09:35:00,11.18,11.23,11.16,11.18,594100.0,10.9284,10.9772,10.9088,10.9284,594100.0
2010-04-15 09:40:00,11.18,11.19,11.13,11.14,721400.0,10.9284,10.9381,10.8795,10.8893,721400.0
2010-04-15 09:45:00,11.13,11.15,11.11,11.14,671200.0,10.8795,10.899,10.8599,10.8893,671200.0
2010-04-15 09:50:00,11.14,11.21,11.14,11.2,1290200.0,10.8893,10.9577,10.8893,10.9479,1290200.0
2010-04-15 09:55:00,11.21,11.27,11.19,11.26,816000.0,10.9577,11.0163,10.9381,11.0066,816000.0
2010-04-15 10:00:00,11.26,11.26,11.19,11.23,798100.0,11.0066,11.0066,10.9381,10.9772,798100.0
2010-04-15 10:05:00,11.22,11.27,11.21,11.25,567400.0,10.9675,11.0163,10.9577,10.9968,567400.0
2010-04-15 10:10:00,11.26,11.26,11.23,11.25,324700.0,11.0066,11.0066,10.9772,10.9968,324700.0
2010-04-15 10:15:00,11.25,11.26,11.24,11.25,243300.0,10.9968,11.0066,10.987,10.9968,243300.0
2010-04-15 10:20:00,11.24,11.3,11.24,11.29,460400.0,10.987,11.0457,10.987,11.0359,460400.0
2010-04-15 10:25:00,11.29,11.3,11.26,11.27,445500.0,11.0359,11.0457,11.0066,11.0163,445500.0
2010-04-15 10:30:00,11.27,11.28,11.26,11.27,250800.0,11.0163,11.0261,11.0066,11.0163,250800.0
2010-04-15 10:35:00,11.27,11.3,11.26,11.27,393700.0,11.0163,11.0457,11.0066,11.0163,393700.0
2010-04-15 10:40:00,11.28,11.33,11.27,11.31,1026800.0,11.0261,11.075,11.0163,11.0554,1026800.0
2010-04-15 10:45:00,11.3,11.34,11.27,11.34,702200.0,11.0457,11.0848,11.0163,11.0848,702200.0
2010-04-15 10:50:00,11.34,11.35,11.33,11.35,173500.0,11.0848,11.0945,11.075,11.0945,173500.0
2010-04-15 10:55:00,11.35,11.37,11.34,11.35,404000.0,11.0945,11.1141,11.0848,11.0945,404000.0
2010-04-15 11:00:00,11.35,11.38,11.35,11.38,255800.0,11.0945,11.1239,11.0945,11.1239,255800.0
2010-04-15 11:05:00,11.38,11.38,11.31,11.32,813700.0,11.1239,11.1239,11.0554,11.0652,813700.0
2010-04-15 11:10:00,11.32,11.36,11.31,11.33,255300.0,11.0652,11.1043,11.0554,11.075,255300.0
2010-04-15 11:15:00,11.32,11.33,11.3,11.31,341300.0,11.0652,11.075,11.0457,11.0554,341300.0
2010-04-15 11:20:00,11.3,11.31,11.27,11.27,202200.0,11.0457,11.0554,11.0163,11.0163,202200.0
2010-04-15 11:25:00,11.27,11.28,11.24,11.24,350500.0,11.0163,11.0261,10.987,10.987,350500.0
2010-04-15 11:30:00,11.24,11.25,11.24,11.25,176000.0,10.987,10.9968,10.987,10.9968,176000.0
2010-04-15 11:35:00,11.24,11.26,11.24,11.25,280700.0,10.987,11.0066,10.987,10.9968,280700.0
2010-04-15 11:40:00,11.24,11.25,11.23,11.24,175300.0,10.987,10.9968,10.9772,10.987,175300.0
2010-04-15 11:45:00,11.24,11.25,11.19,11.19,209300.0,10.987,10.9968,10.9381,10.9381,209300.0
2010-04-15 11:50:00,11.2,11.22,11.18,11.22,329000.0,10.9479,10.9675,10.9284,10.9675,329000.0
2010-04-15 11:55:00,11.21,11.22,11.15,11.16,239800.0,10.9577,10.9675,10.899,10.9088,239800.0
2010-04-15 12:00:00,11.17,11.19,11.16,11.19,369600.0,10.9186,10.9381,10.9088,10.9381,369600.0
2010-04-15 12:05:00,11.19,11.19,11.16,11.18,176800.0,10.9381,10.9381,10.9088,10.9284,176800.0
2010-04-15 12:10:00,11.17,11.19,11.16,11.19,172300.0,10.9186,10.9381,10.9088,10.9381,172300.0
2010-04-15 12:15:00,11.19,11.19,11.18,11.19,63000.0,10.9381,10.9381,10.9284,10.9381,63000.0
2010-04-15 12:20:00,11.18,11.19,11.17,11.18,154300.0,10.9284,10.9381,10.9186,10.9284,154300.0
2010-04-15 12:25:00,11.17,11.18,11.15,11.17,207900.0,10.9186,10.9284,10.899,10.9186,207900.0
2010-04-15 12:30:00,11.18,11.21,11.17,11.2,127200.0,10.9284,10.9577,10.9186,10.9479,127200.0
2010-04-15 12:35:00,11.21,11.22,11.2,11.22,170400.0,10.9577,10.9675,10.9479,10.9675,170400.0
2010-04-15 12:40:00,11.22,11.22,11.2,11.21,259800.0,10.9675,10.9675,10.9479,10.9577,259800.0
2010-04-15 12:45:00,11.2,11.2,11.19,11.2,164200.0,10.9479,10.9479,10.9381,10.9479,164200.0
2010-04-15 12:50:00,11.2,11.21,11.19,11.2,58400.0,10.9479,10.9577,10.9381,10.9479,58400.0
2010-04-15 12:55:00,11.21,11.24,11.2,11.24,137700.0,10.9577,10.987,10.9479,10.987,137700.0
2010-04-15 13:00:00,11.24,11.25,11.23,11.24,235000.0,10.987,10.9968,10.9772,10.987,235000.0
2010-04-15 13:05:00,11.24,11.26,11.23,11.26,80400.0,10.987,11.0066,10.9772,11.0066,80400.0
2010-04-15 13:10:00,11.26,11.26,11.25,11.26,83400.0,11.0066,11.0066,10.9968,11.0066,83400.0
2010-04-15 13:15:00,11.25,11.26,11.25,11.26,100200.0,10.9968,11.0066,10.9968,11.0066,100200.0
2010-04-15 13:20:00,11.26,11.26,11.25,11.26,68600.0,11.0066,11.0066,10.9968,11.0066,68600.0
2010-04-15 13:25:00,11.25,11.28,11.25,11.28,152100.0,10.9968,11.0261,10.9968,11.0261,152100.0
2010-04-15 13:30:00,11.28,11.29,11.27,11.27,143900.0,11.0261,11.0359,11.0163,11.0163,143900.0
2010-04-15 13:35:00,11.28,11.28,11.26,11.27,130500.0,11.0261,11.0261,11.0066,11.0163,130500.0
2010-04-15 13:40:00,11.26,11.27,11.26,11.27,51500.0,11.0066,11.0163,11.0066,11.0163,51500.0
2010-04-15 13:45:00,11.27,11.27,11.25,11.26,302900.0,11.0163,11.0163,10.9968,11.0066,302900.0
2010-04-15 13:50:00,11.25,11.27,11.25,11.26,203600.0,10.9968,11.0163,10.9968,11.0066,203600.0
2010-04-15 13:55:00,11.27,11.29,11.26,11.28,137600.0,11.0163,11.0359,11.0066,11.0261,137600.0
2010-04-15 14:00:00,11.29,11.3,11.28,11.29,121600.0,11.0359,11.0457,11.0261,11.0359,121600.0
2010-04-15 14:05:00,11.3,11.3,11.27,11.27,264400.0,11.0457,11.0457,11.0163,11.0163,264400.0
2010-04-15 14:10:00,11.27,11.28,11.27,11.27,202400.0,11.0163,11.0261,11.0163,11.0163,202400.0
2010-04-15 14:15:00,11.28,11.3,11.27,11.3,136600.0,11.0261,11.0457,11.0163,11.0457,136600.0
2010-04-15 14:20:00,11.29,11.31,11.29,11.31,176300.0,11.0359,11.0554,11.0359,11.0554,176300.0
2010-04-15 14:25:00,11.31,11.31,11.29,11.3,66800.0,11.0554,11.0554,11.0359,11.0457,66800.0
2010-04-15 14:30:00,11.3,11.3,11.28,11.29,180100.0,11.0457,11.0457,11.0261,11.0359,180100.0
2010-04-15 14:35:00,11.29,11.29,11.24,11.24,266100.0,11.0359,11.0359,10.987,10.987,266100.0
2010-04-15 14:40:00,11.24,11.26,11.24,11.25,257900.0,10.987,11.0066,10.987,10.9968,257900.0
2010-04-15 14:45:00,11.25,11.27,11.22,11.23,691200.0,10.9968,11.0163,10.9675,10.9772,691200.0
2010-04-15 14:50:00,11.23,11.26,11.22,11.24,491800.0,10.9772,11.0066,10.9675,10.987,491800.0
2010-04-15 14:55:00,11.25,11.25,11.22,11.23,208100.0,10.9968,10.9968,10.9675,10.9772,208100.0
2010-04-15 15:00:00,11.23,11.24,11.2,11.22,663900.0,10.9772,10.987,10.9479,10.9675,663900.0
2010-04-15 15:05:00,11.22,11.23,11.21,11.21,181000.0,10.9675,10.9772,10.9577,10.9577,181000.0
2010-04-15 15:10:00,11.21,11.23,11.17,11.21,558600.0,10.9577,10.9772,10.9186,10.9577,558600.0
2010-04-15 15:15:00,11.21,11.22,11.19,11.21,595200.0,10.9577,10.9675,10.9381,10.9577,595200.0
2010-04-15 15:20:00,11.21,11.21,11.18,11.2,240000.0,10.9577,10.9577,10.9284,10.9479,240000.0
2010-04-15 15:25:00,11.2,11.21,11.18,11.19,162600.0,10.9479,10.9577,10.9284,10.9381,162600.0
2010-04-15 15:30:00,11.19,11.22,11.18,11.21,458900.0,10.9381,10.9675,10.9284,10.9577,458900.0
2010-04-15 15:35:00,11.21,11.21,11.17,11.18,478000.0,10.9577,10.9577,10.9186,10.9284,478000.0
2010-04-15 15:40:00,11.19,11.19,11.16,11.16,293300.0,10.9381,10.9381,10.9088,10.9088,293300.0
2010-04-15 15:45:00,11.16,11.2,11.15,11.19,902500.0,10.9088,10.9479,10.899,10.9381,902500.0
2010-04-15 15:50:00,11.19,11.2,11.16,11.19,972500.0,10.9381,10.9479,10.9088,10.9381,972500.0
2010-04-15 15:55:00,11.19,11.19,11.17,11.19,847900.0,10.9381,10.9381,10.9186,10.9381,847900.0
2010-04-16 09:30:00,11.09,11.1,11.04,11.09,1145300.0,10.8404,10.8502,10.7915,10.8404,1145300.0
2010-04-16 09:35:00,11.08,11.1,11.02,11.08,600100.0,10.8306,10.8502,10.772,10.8306,600100.0
2010-04-16 09:40:00,11.08,11.09,11.03,11.03,398600.0,10.8306,10.8404,10.7817,10.7817,398600.0
2010-04-16 09:45:00,11.03,11.06,11.03,11.03,497200.0,10.7817,10.8111,10.7817,10.7817,497200.0
2010-04-16 09:50:00,11.04,11.05,10.99,11.0,481100.0,10.7915,10.8013,10.7426,10.7524,481100.0
2010-04-16 09:55:00,11.0,11.01,10.95,10.96,612100.0,10.7524,10.7622,10.7035,10.7133,612100.0
2010-04-16 10:00:00,10.95,11.02,10.95,11.01,554800.0,10.7035,10.772,10.7035,10.7622,554800.0
2010-04-16 10:05:00,11.02,11.03,11.0,11.02,234800.0,10.772,10.7817,10.7524,10.772,234800.0
2010-04-16 10:10:00,11.03,11.08,11.01,11.06,373100.0,10.7817,10.8306,10.7622,10.8111,373100.0
2010-04-16 10:15:00,11.06,11.08,11.03,11.06,1249400.0,10.8111,10.8306,10.7817,10.8111,1249400.0
2010-04-16 10:20:00,11.06,11.06,11.0,11.03,338300.0,10.8111,10.8111,10.7524,10.7817,338300.0
2010-04-16 10:25:00,11.03,11.03,11.01,11.03,133500.0,10.7817,10.7817,10.7622,10.7817,133500.0
2010-04-16 10:30:00,11.02,11.06,11.02,11.05,121000.0,10.772,10.8111,10.772,10.8013,121000.0
2010-04-16 10:35:00,11.05,11.05,10.96,10.98,514700.0,10.8013,10.8013,10.7133,10.7329,514700.0
2010-04-16 10:40:00,10.98,11.06,10.98,11.01,661500.0,10.7329,10.8111,10.7329,10.7622,661500.0
2010-04-16 10:45:00,11.01,11.03,10.98,10.99,398800.0,10.7622,10.7817,10.7329,10.7426,398800.0
2010-04-16 10:50:00,11.0,11.02,10.95,10.96,1062200.0,10.7524,10.772,10.7035,10.7133,1062200.0
2010-04-16 10:55:00,10.95,11.03,10.95,10.99,443500.0,10.7035,10.7817,10.7035,10.7426,443500.0
2010-04-16 11:00:00,10.99,11.02,10.99,11.01,505400.0,10.7426,10.772,10.7426,10.7622,505400.0
2010-04-16 11:05:00,11.0,11.02,10.98,10.99,998600.0,10.7524,10.772,10.7329,10.7426,998600.0
2010-04-16 11:10:00,10.99,11.01,10.96,10.96,438400.0,10.7426,10.7622,10.7133,10.7133,438400.0
2010-04-16 11:15:00,10.96,10.98,10.89,10.9,1384600.0,10.7133,10.7329,10.6449,10.6547,1384600.0
2010-04-16 11:20:00,10.9,10.92,10.83,10.89,1822800.0,10.6547,10.6742,10.5862,10.6449,1822800.0
2010-04-16 11:25:00,10.89,10.94,10.88,10.92,616300.0,10.6449,10.6938,10.6351,10.6742,616300.0
2010-04-16 11:30:00,10.91,10.93,10.9,10.91,315200.0,10.6644,10.684,10.6547,10.6644,315200.0
2010-04-16 11:35:00,10.92,10.92,10.89,10.91,223300.0,10.6742,10.6742,10.6449,10.6644,223300.0
2010-04-16 11:40:00,10.92,10.95,10.91,10.94,111600.0,10.6742,10.7035,10.6644,10.6938,111600.0
2010-04-16 11:45:00,10.93,10.94,10.89,10.91,397000.0,10.684,10.6938,10.6449,10.6644,397000.0
2010-04-16 11:50:00,10.92,10.92,10.85,10.89,671700.0,10.6742,10.6742,10.6058,10.6449,671700.0
2010-04-16 11:55:00,10.9,10.9,10.85,10.85,424600.0,10.6547,10.6547,10.6058,10.6058,424600.0
2010-04-16 12:00:00,10.85,10.86,10.8,10.84,597700.0,10.6058,10.6156,10.5569,10.596,597700.0
2010-04-16 12:05:00,10.85,10.85,10.81,10.82,424400.0,10.6058,10.6058,10.5667,10.5765,424400.0
2010-04-16 12:10:00,10.83,10.85,10.81,10.83,319700.0,10.5862,10.6058,10.5667,10.5862,319700.0
2010-04-16 12:15:00,10.82,10.84,10.81,10.82,320800.0,10.5765,10.596,10.5667,10.5765,320800.0
2010-04-16 12:20:00,10.82,10.84,10.8,10.81,247500.0,10.5765,10.596,10.5569,10.5667,247500.0
2010-04-16 12:25:00,10.81,10.82,10.8,10.81,136000.0,10.5667,10.5765,10.5569,10.5667,136000.0
2010-04-16 12:30:00,10.82,10.83,10.76,10.77,497700.0,10.5765,10.5862,10.5178,10.5276,497700.0
2010-04-16 12:35:00,10.76,10.77,10.69,10.72,1071800.0,10.5178,10.5276,10.4494,10.4787,1071800.0
2010-04-16 12:40:00,10.72,10.76,10.71,10.76,333100.0,10.4787,10.5178,10.4689,10.5178,333100.0
2010-04-16 12:45:00,10.76,10.8,10.75,10.75,543000.0,10.5178,10.5569,10.508,10.508,543000.0
2010-04-16 12:50:00,10.75,10.77,10.74,10.76,433200.0,10.508,10.5276,10.4983,10.5178,433200.0
2010-04-16 12:55:00,10.77,10.83,10.75,10.83,474400.0,10.5276,10.5862,10.508,10.5862,474400.0
2010-04-16 13:00:00,10.83,10.86,10.82,10.85,354200.0,10.5862,10.6156,10.5765,10.6058,354200.0
2010-04-16 13:05:00,10.84,10.9,10.84,10.88,356400.0,10.596,10.6547,10.596,10.6351,356400.0
2010-04-16 13:10:00,10.87,10.9,10.85,10.85,238100.0,10.6253,10.6547,10.6058,10.6058,238100.0
2010-04-16 13:15:00,10.85,10.89,10.84,10.88,163400.0,10.6058,10.6449,10.596,10.6351,163400.0
2010-04-16 13:20:00,10.88,10.89,10.88,10.89,44100.0,10.6351,10.6449,10.6351,10.6449,44100.0
2010-04-16 13:25:00,10.88,10.91,10.88,10.89,175000.0,10.6351,10.6644,10.6351,10.6449,175000.0
2010-04-16 13:30:00,10.88,10.9,10.85,10.86,160600.0,10.6351,10.6547,10.6058,10.6156,160600.0
2010-04-16 13:35:00,10.85,10.87,10.85,10.86,102100.0,10.6058,10.6253,10.6058,10.6156,102100.0
2010-04-16 13:40:00,10.87,10.9,10.86,10.9,127600.0,10.6253,10.6547,10.6156,10.6547,127600.0
2010-04-16 13:45:00,10.9,10.9,10.88,10.89,222000.0,10.6547,10.6547,10.6351,10.6449,222000.0
2010-04-16 13:50:00,10.89,10.91,10.88,10.91,133800.0,10.6449,10.6644,10.6351,10.6644,133800.0
2010-04-16 13:55:00,10.91,10.91,10.89,10.89,168200.0,10.6644,10.6644,10.6449,10.6449,168200.0
2010-04-16 14:00:00,10.89,10.93,10.89,10.92,268000.0,10.6449,10.684,10.6449,10.6742,268000.0
2010-04-16 14:05:00,10.92,10.94,10.9,10.92,720100.0,10.6742,10.6938,10.6547,10.6742,720100.0
2010-04-16 14:10:00,10.92,10.93,10.91,10.91,200500.0,10.6742,10.684,10.6644,10.6644,200500.0
2010-04-16 14:15:00,10.91,10.97,10.91,10.96,513600.0,10.6644,10.7231,10.6644,10.7133,513600.0
2010-04-16 14:20:00,10.96,10.99,10.95,10.98,214200.0,10.7133,10.7426,10.7035,10.7329,214200.0
2010-04-16 14:25:00,10.98,10.98,10.94,10.95,144500.0,10.7329,10.7329,10.6938,10.7035,144500.0
2010-04-16 14:30:00,10.95,10.98,10.94,10.98,206100.0,10.7035,10.7329,10.6938,10.7329,206100.0
2010-04-16 14:35:00,10.98,10.98,10.93,10.94,201400.0,10.7329,10.7329,10.684,10.6938,201400.0
2010-04-16 14:40:00,10.94,10.98,10.93,10.97,181500.0,10.6938,10.7329,10.684,10.7231,181500.0
2010-04-16 14:45:00,10.97,10.97,10.92,10.92,251100.0,10.7231,10.7231,10.6742,10.6742,251100.0
2010-04-16 14:50:00,10.93,10.94,10.91,10.93,160900.0,10.684,10.6938,10.6644,10.684,160900.0
2010-04-16 14:55:00,10.92,10.92,10.88,10.89,119800.0,10.6742,10.6742,10.6351,10.6449,119800.0
2010-04-16 15:00:00,10.88,10.94,10.88,10.93,399100.0,10.6351,10.6938,10.6351,10.684,399100.0
2010-04-16 15:05:00,10.93,10.95,10.89,10.93,345400.0,10.684,10.7035,10.6449,10.684,345400.0
2010-04-16 15:10:00,10.93,10.94,10.91,10.91,149100.0,10.684,10.6938,10.6644,10.6644,149100.0
2010-04-16 15:15:00,10.92,10.93,10.91,10.91,118400.0,10.6742,10.684,10.6644,10.6644,118400.0
2010-04-16 15:20:00,10.91,10.92,10.88,10.9,363800.0,10.6644,10.6742,10.6351,10.6547,363800.0
2010-04-16 15:25:00,10.91,10.91,10.88,10.89,232200.0,10.6644,10.6644,10.6351,10.6449,232200.0
2010-04-16 15:30:00,10.89,10.92,10.87,10.91,288100.0,10.6449,10.6742,10.6253,10.6644,288100.0
2010-04-16 15:35:00,10.92,10.95,10.91,10.94,290800.0,10.6742,10.7035,10.6644,10.6938,290800.0
2010-04-16 15:40:00,10.94,10.95,10.91,10.95,381900.0,10.6938,10.7035,10.6644,10.7035,381900.0
2010-04-16 15:45:00,10.95,10.98,10.91,10.92,678500.0,10.7035,10.7329,10.6644,10.6742,678500.0
2010-04-16 15:50:00,10.92,10.94,10.91,10.93,806700.0,10.6742,10.6938,10.6644,10.684,806700.0
2010-04-16 15:55:00,10.93,10.93,10.88,10.91,2749200.0,10.684,10.684,10.6351,10.6644,2749200.0
2010-04-19 09:30:00,10.81,10.9,10.78,10.9,431500.0,10.5667,10.6547,10.5374,10.6547,431500.0
2010-04-19 09:35:00,10.89,10.9,10.86,10.88,315000.0,10.6449,10.6547,10.6156,10.6351,315000.0
2010-04-19 09:40:00,10.88,10.94,10.85,10.91,365000.0,10.6351,10.6938,10.6058,10.6644,365000.0
2010-04-19 09:45:00,10.91,10.91,10.8,10.83,723100.0,10.6644,10.6644,10.5569,10.5862,723100.0
2010-04-19 09:50:00,10.83,10.93,10.83,10.92,241800.0,10.5862,10.684,10.5862,10.6742,241800.0
2010-04-19 09:55:00,10.92,10.95,10.88,10.9,354800.0,10.6742,10.7035,10.6351,10.6547,354800.0
2010-04-19 10:00:00,10.9,11.0,10.9,10.94,496500.0,10.6547,10.7524,10.6547,10.6938,496500.0
2010-04-19 10:05:00,10.94,10.94,10.9,10.92,265800.0,10.6938,10.6938,10.6547,10.6742,265800.0
2010-04-19 10:10:00,10.92,10.94,10.87,10.87,297000.0,10.6742,10.6938,10.6253,10.6253,297000.0
2010-04-19 10:15:00,10.88,10.91,10.84,10.85,236700.0,10.6351,10.6644,10.596,10.6058,236700.0
2010-04-19 10:20:00,10.85,10.86,10.78,10.8,385200.0,10.6058,10.6156,10.5374,10.5569,385200.0
2010-04-19 10:25:00,10.79,10.8,10.73,10.75,616400.0,10.5471,10.5569,10.4885,10.508,616400.0
2010-04-19 10:30:00,10.74,10.77,10.72,10.77,421300.0,10.4983,10.5276,10.4787,10.5276,421300.0
2010-04-19 10:35:00,10.76,10.77,10.71,10.75,304800.0,10.5178,10.5276,10.4689,10.508,304800.0
2010-04-19 10:40:00,10.75,10.76,10.73,10.74,487500.0,10.508,10.5178,10.4885,10.4983,487500.0
2010-04-19 10:45:00,10.74,10.79,10.73,10.73,300300.0,10.4983,10.5471,10.4885,10.4885,300300.0
2010-04-19 10:50:00,10.73,10.76,10.72,10.72,365900.0,10.4885,10.5178,10.4787,10.4787,365900.0
2010-04-19 10:55:00,10.72,10.72,10.7,10.72,283400.0,10.4787,10.4787,10.4592,10.4787,283400.0
2010-04-19 11:00:00,10.71,10.73,10.65,10.65,581300.0,10.4689,10.4885,10.4103,10.4103,581300.0
2010-04-19 11:05:00,10.65,10.66,10.63,10.63,494100.0,10.4103,10.4201,10.3907,10.3907,494100.0
2010-04-19 11:10:00,10.63,10.64,10.61,10.61,212900.0,10.3907,10.4005,10.3712,10.3712,212900.0
2010-04-19 11:15:00,10.61,10.64,10.6,10.63,460600.0,10.3712,10.4005,10.3614,10.3907,460600.0
2010-04-19 11:20:00,10.63,10.64,10.58,10.6,287600.0,10.3907,10.4005,10.3419,10.3614,287600.0
2010-04-19 11:25:00,10.6,10.61,10.57,10.6,194500.0,10.3614,10.3712,10.3321,10.3614,194500.0
2010-04-19 11:30:00,10.59,10.65,10.59,10.64,403500.0,10.3516,10.4103,10.3516,10.4005,403500.0
2010-04-19 11:35:00,10.64,10.65,10.61,10.63,574600.0,10.4005,10.4103,10.3712,10.3907,574600.0
2010-04-19 11:40:00,10.64,10.68,10.63,10.65,442200.0,10.4005,10.4396,10.3907,10.4103,442200.0
2010-04-19 11:45:00,10.65,10.65,10.54,10.54,520000.0,10.4103,10.4103,10.3028,10.3028,520000.0
2010-04-19 11:50:00,10.54,10.68,10.5,10.6,587000.0,10.3028,10.4396,10.2637,10.3614,587000.0
2010-04-19 11:55:00,10.55,10.56,10.5,10.53,407700.0,10.3125,10.3223,10.2637,10.293,407700.0
2010-04-19 12:00:00,10.53,10.57,10.53,10.56,233800.0,10.293,10.3321,10.293,10.3223,233800.0
2010-04-19 12:05:00,10.56,10.57,10.52,10.54,162500.0,10.3223,10.3321,10.2832,10.3028,162500.0
2010-04-19 12:10:00,10.54,10.54,10.48,10.49,296900.0,10.3028,10.3028,10.2441,10.2539,296900.0
2010-04-19 12:15:00,10.49,10.51,10.48,10.5,200600.0,10.2539,10.2734,10.2441,10.2637,200600.0
2010-04-19 12:20:00,10.51,10.55,10.51,10.53,420300.0,10.2734,10.3125,10.2734,10.293,420300.0
2010-04-19 12:25:00,10.53,10.56,10.53,10.56,254000.0,10.293,10.3223,10.293,10.3223,254000.0
2010-04-19 12:30:00,10.56,10.56,10.55,10.56,106100.0,10.3223,10.3223,10.3125,10.3223,106100.0
2010-04-19 12:35:00,10.56,10.56,10.52,10.55,251300.0,10.3223,10.3223,10.2832,10.3125,251300.0
2010-04-19 12:40:00,10.55,10.56,10.54,10.56,118400.0,10.3125,10.3223,10.3028,10.3223,118400.0
2010-04-19 12:45:00,10.57,10.62,10.56,10.6,389600.0,10.3321,10.381,10.3223,10.3614,389600.0
2010-04-19 12:50:00,10.6,10.6,10.59,10.6,37700.0,10.3614,10.3614,10.3516,10.3614,37700.0
2010-04-19 12:55:00,10.6,10.6,10.58,10.59,124200.0,10.3614,10.3614,10.3419,10.3516,124200.0
2010-04-19 13:00:00,10.58,10.59,10.53,10.53,155800.0,10.3419,10.3516,10.293,10.293,155800.0
2010-04-19 13:05:00,10.53,10.54,10.5,10.5,153600.0,10.293,10.3028,10.2637,10.2637,153600.0
2010-04-19 13:10:00,10.51,10.53,10.49,10.53,319100.0,10.2734,10.293,10.2539,10.293,319100.0
2010-04-19 13:15:00,10.53,10.55,10.5,10.52,232600.0,10.293,10.3125,10.2637,10.2832,232600.0
2010-04-19 13:20:00,10.52,10.58,10.51,10.56,247700.0,10.2832,10.3419,10.2734,10.3223,247700.0
2010-04-19 13:25:00,10.56,10.58,10.54,10.56,452200.0,10.3223,10.3419,10.3028,10.3223,452200.0
2010-04-19 13:30:00,10.56,10.6,10.55,10.57,506300.0,10.3223,10.3614,10.3125,10.3321,506300.0
2010-04-19 13:35:00,10.56,10.62,10.56,10.62,378400.0,10.3223,10.381,10.3223,10.381,378400.0
2010-04-19 13:40:00,10.61,10.66,10.61,10.64,284600.0,10.3712,10.4201,10.3712,10.4005,284600.0
2010-04-19 13:45:00,10.63,10.64,10.6,10.61,154500.0,10.3907,10.4005,10.3614,10.3712,154500.0
2010-04-19 13:50:00,10.61,10.62,10.6,10.6,332100.0,10.3712,10.381,10.3614,10.3614,332100.0
2010-04-19 13:55:00,10.6,10.61,10.59,10.61,215700.0,10.3614,10.3712,10.3516,10.3712,215700.0
2010-04-19 14:00:00,10.6,10.61,10.58,10.6,321200.0,10.3614,10.3712,10.3419,10.3614,321200.0
2010-04-19 14:05:00,10.6,10.64,10.6,10.63,99800.0,10.3614,10.4005,10.3614,10.3907,99800.0
2010-04-19 14:10:00,10.63,10.67,10.63,10.65,124900.0,10.3907,10.4298,10.3907,10.4103,124900.0
2010-04-19 14:15:00,10.65,10.7,10.65,10.69,171100.0,10.4103,10.4592,10.4103,10.4494,171100.0
2010-04-19 14:20:00,10.69,10.7,10.65,10.65,167000.0,10.4494,10.4592,10.4103,10.4103,167000.0
2010-04-19 14:25:00,10.65,10.72,10.65,10.71,168200.0,10.4103,10.4787,10.4103,10.4689,168200.0
2010-04-19 14:30:00,10.71,10.73,10.71,10.73,95200.0,10.4689,10.4885,10.4689,10.4885,95200.0
2010-04-19 14:35:00,10.73,10.74,10.72,10.74,220000.0,10.4885,10.4983,10.4787,10.4983,220000.0
2010-04-19 14:40:00,10.73,10.76,10.73,10.75,125800.0,10.4885,10.5178,10.4885,10.508,125800.0
2010-04-19 14:45:00,10.75,10.75,10.7,10.7,294500.0,10.508,10.508,10.4592,10.4592,294500.0
2010-04-19 14:50:00,10.7,10.7,10.69,10.7,242400.0,10.4592,10.4592,10.4494,10.4592,242400.0
2010-04-19 14:55:00,10.7,10.72,10.69,10.72,205700.0,10.4592,10.4787,10.4494,10.4787,205700.0
2010-04-19 15:00:00,10.72,10.77,10.72,10.76,285300.0,10.4787,10.5276,10.4787,10.5178,285300.0
2010-04-19 15:05:00,10.76,10.77,10.74,10.76,219600.0,10.5178,10.5276,10.4983,10.5178,219600.0
2010-04-19 15:10:00,10.76,10.79,10.75,10.79,213800.0,10.5178,10.5471,10.508,10.5471,213800.0
2010-04-19 15:15:00,10.79,10.79,10.75,10.75,239900.0,10.5471,10.5471,10.508,10.508,239900.0
2010-04-19 15:20:00,10.75,10.78,10.74,10.78,437100.0,10.508,10.5374,10.4983,10.5374,437100.0
2010-04-19 15:25:00,10.78,10.81,10.76,10.76,706500.0,10.5374,10.5667,10.5178,10.5178,706500.0
2010-04-19 15:30:00,10.77,10.8,10.76,10.8,232100.0,10.5276,10.5569,10.5178,10.5569,232100.0
2010-04-19 15:35:00,10.8,10.82,10.75,10.79,612600.0,10.5569,10.5765,10.508,10.5471,612600.0
2010-04-19 15:40:00,10.79,10.79,10.75,10.77,311200.0,10.5471,10.5471,10.508,10.5276,311200.0
2010-04-19 15:45:00,10.77,10.81,10.76,10.81,446000.0,10.5276,10.5667,10.5178,10.5667,446000.0
2010-04-19 15:50:00,10.81,10.82,10.8,10.8,483700.0,10.5667,10.5765,10.5569,10.5569,483700.0
2010-04-19 15:55:00,10.81,10.82,10.79,10.8,666700.0,10.5667,10.5765,10.5471,10.5569,666700.0
2010-04-20 09:30:00,10.87,10.97,10.85,10.96,505800.0,10.6253,10.7231,10.6058,10.7133,505800.0
2010-04-20 09:35:00,10.97,10.97,10.91,10.96,434700.0,10.7231,10.7231,10.6644,10.7133,434700.0
2010-04-20 09:40:00,10.95,10.95,10.9,10.9,492900.0,10.7035,10.7035,10.6547,10.6547,492900.0
2010-04-20 09:45:00,10.91,10.92,10.82,10.84,523800.0,10.6644,10.6742,10.5765,10.596,523800.0
2010-04-20 09:50:00,10.84,10.85,10.78,10.78,379200.0,10.596,10.6058,10.5374,10.5374,379200.0
2010-04-20 09:55:00,10.78,10.84,10.77,10.83,284500.0,10.5374,10.596,10.5276,10.5862,284500.0
2010-04-20 10:00:00,10.82,10.84,10.76,10.76,286700.0,10.5765,10.596,10.5178,10.5178,286700.0
2010-04-20 10:05:00,10.77,10.77,10.7,10.74,953900.0,10.5276,10.5276,10.4592,10.4983,953900.0
2010-04-20 10:10:00,10.74,10.8,10.73,10.77,596000.0,10.4983,10.5569,10.4885,10.5276,596000.0
2010-04-20 10:15:00,10.76,10.78,10.72,10.72,363000.0,10.5178,10.5374,10.4787,10.4787,363000.0
2010-04-20 10:20:00,10.72,10.76,10.71,10.75,378800.0,10.4787,10.5178,10.4689,10.508,378800.0
2010-04-20 10:25:00,10.76,10.77,10.71,10.72,165400.0,10.5178,10.5276,10.4689,10.4787,165400.0
2010-04-20 10:30:00,10.72,10.72,10.7,10.7,213700.0,10.4787,10.4787,10.4592,10.4592,213700.0
2010-04-20 10:35:00,10.7,10.71,10.67,10.7,484300.0,10.4592,10.4689,10.4298,10.4592,484300.0
2010-04-20 10:40:00,10.7,10.74,10.7,10.73,445000.0,10.4592,10.4983,10.4592,10.4885,445000.0
2010-04-20 10:45:00,10.73,10.74,10.73,10.74,96900.0,10.4885,10.4983,10.4885,10.4983,96900.0
2010-04-20 10:50:00,10.74,10.78,10.73,10.78,136200.0,10.4983,10.5374,10.4885,10.5374,136200.0
2010-04-20 10:55:00,10.77,10.78,10.74,10.74,184600.0,10.5276,10.5374,10.4983,10.4983,184600.0
2010-04-20 11:00:00,10.74,10.82,10.74,10.82,378400.0,10.4983,10.5765,10.4983,10.5765,378400.0
2010-04-20 11:05:00,10.82,10.85,10.81,10.83,524000.0,10.5765,10.6058,10.5667,10.5862,524000.0
2010-04-20 11:10:00,10.83,10.84,10.82,10.84,77600.0,10.5862,10.596,10.5765,10.596,77600.0
2010-04-20 11:15:00,10.83,10.84,10.81,10.81,147800.0,10.5862,10.596,10.5667,10.5667,147800.0
2010-04-20 11:20:00,10.81,10.82,10.8,10.8,74400.0,10.5667,10.5765,10.5569,10.5569,74400.0
2010-04-20 11:25:00,10.81,10.85,10.8,10.82,188300.0,10.5667,10.6058,10.5569,10.5765,188300.0
2010-04-20 11:30:00,10.83,10.84,10.82,10.83,96800.0,10.5862,10.596,10.5765,10.5862,96800.0
2010-04-20 11:35:00,10.84,10.84,10.8,10.81,151600.0,10.596,10.596,10.5569,10.5667,151600.0
2010-04-20 11:40:00,10.81,10.81,10.8,10.81,48500.0,10.5667,10.5667,10.5569,10.5667,48500.0
2010-04-20 11:45:00,10.8,10.81,10.77,10.78,172300.0,10.5569,10.5667,10.5276,10.5374,172300.0
2010-04-20 11:50:00,10.77,10.81,10.76,10.8,379400.0,10.5276,10.5667,10.5178,10.5569,379400.0
2010-04-20 11:55:00,10.8,10.81,10.79,10.8,83700.0,10.5569,10.5667,10.5471,10.5569,83700.0
2010-04-20 12:00:00,10.79,10.79,10.78,10.79,72400.0,10.5471,10.5471,10.5374,10.5471,72400.0
2010-04-20 12:05:00,10.79,10.84,10.78,10.83,145800.0,10.5471,10.596,10.5374,10.5862,145800.0
2010-04-20 12:10:00,10.82,10.83,10.8,10.81,129400.0,10.5765,10.5862,10.5569,10.5667,129400.0
2010-04-20 12:15:00,10.8,10.85,10.79,10.83,317300.0,10.5569,10.6058,10.5471,10.5862,317300.0
2010-04-20 12:20:00,10.84,10.84,10.81,10.81,98000.0,10.596,10.596,10.5667,10.5667,98000.0
2010-04-20 12:25:00,10.81,10.82,10.8,10.81,75400.0,10.5667,10.5765,10.5569,10.5667,75400.0
2010-04-20 12:30:00,10.81,10.81,10.8,10.81,55800.0,10.5667,10.5667,10.5569,10.5667,55800.0
2010-04-20 12:35:00,10.81,10.82,10.8,10.82,208500.0,10.5667,10.5765,10.5569,10.5765,208500.0
2010-04-20 12:40:00,10.82,10.83,10.81,10.82,150000.0,10.5765,10.5862,10.5667,10.5765,150000.0
2010-04-20 12:45:00,10.82,10.82,10.79,10.8,245500.0,10.5765,10.5765,10.5471,10.5569,245500.0
2010-04-20 12:50:00,10.8,10.83,10.8,10.83,119400.0,10.5569,10.5862,10.5569,10.5862,119400.0
2010-04-20 12:55:00,10.83,10.84,10.82,10.84,132000.0,10.5862,10.596,10.5765,10.596,132000.0
2010-04-20 13:00:00,10.84,10.85,10.83,10.85,120700.0,10.596,10.6058,10.5862,10.6058,120700.0
2010-04-20 13:05:00,10.84,10.85,10.8,10.8,191300.0,10.596,10.6058,10.5569,10.5569,191300.0
2010-04-20 13:10:00,10.81,10.82,10.8,10.8,151000.0,10.5667,10.5765,10.5569,10.5569,151000.0
2010-04-20 13:15:00,10.81,10.82,10.8,10.81,201100.0,10.5667,10.5765,10.5569,10.5667,201100.0
2010-04-20 13:20:00,10.81,10.82,10.79,10.81,326700.0,10.5667,10.5765,10.5471,10.5667,326700.0
2010-04-20 13:25:00,10.81,10.82,10.77,10.78,558900.0,10.5667,10.5765,10.5276,10.5374,558900.0
2010-04-20 13:30:00,10.78,10.82,10.77,10.8,344200.0,10.5374,10.5765,10.5276,10.5569,344200.0
2010-04-20 13:35:00,10.8,10.8,10.78,10.79,55100.0,10.5569,10.5569,10.5374,10.5471,55100.0
2010-04-20 13:40:00,10.8,10.81,10.79,10.8,31300.0,10.5569,10.5667,10.5471,10.5569,31300.0
2010-04-20 13:45:00,10.8,10.8,10.77,10.78,161800.0,10.5569,10.5569,10.5276,10.5374,161800.0
2010-04-20 13:50:00,10.78,10.79,10.77,10.79,133800.0,10.5374,10.5471,10.5276,10.5471,133800.0
2010-04-20 13:55:00,10.78,10.79,10.74,10.76,296700.0,10.5374,10.5471,10.4983,10.5178,296700.0
2010-04-20 14:00:00,10.77,10.78,10.75,10.77,180500.0,10.5276,10.5374,10.508,10.5276,180500.0
2010-04-20 14:05:00,10.78,10.78,10.74,10.75,362000.0,10.5374,10.5374,10.4983,10.508,362000.0
2010-04-20 14:10:00,10.75,10.77,10.74,10.75,368800.0,10.508,10.5276,10.4983,10.508,368800.0
2010-04-20 14:15:00,10.75,10.76,10.74,10.75,362200.0,10.508,10.5178,10.4983,10.508,362200.0
2010-04-20 14:20:00,10.75,10.78,10.73,10.77,343300.0,10.508,10.5374,10.4885,10.5276,343300.0
2010-04-20 14:25:00,10.78,10.81,10.77,10.81,273900.0,10.5374,10.5667,10.5276,10.5667,273900.0
2010-04-20 14:30:00,10.81,10.84,10.8,10.81,363400.0,10.5667,10.596,10.5569,10.5667,363400.0
2010-04-20 14:35:00,10.82,10.82,10.78,10.81,283800.0,10.5765,10.5765,10.5374,10.5667,283800.0
2010-04-20 14:40:00,10.82,10.82,10.81,10.81,119600.0,10.5765,10.5765,10.5667,10.5667,119600.0
2010-04-20 14:45:00,10.81,10.82,10.8,10.8,97300.0,10.5667,10.5765,10.5569,10.5569,97300.0
2010-04-20 14:50:00,10.81,10.81,10.78,10.78,317400.0,10.5667,10.5667,10.5374,10.5374,317400.0
2010-04-20 14:55:00,10.78,10.83,10.78,10.82,552600.0,10.5374,10.5862,10.5374,10.5765,552600.0
2010-04-20 15:00:00,10.82,10.83,10.81,10.81,240900.0,10.5765,10.5862,10.5667,10.5667,240900.0
2010-04-20 15:05:00,10.82,10.82,10.78,10.79,241700.0,10.5765,10.5765,10.5374,10.5471,241700.0
2010-04-20 15:10:00,10.79,10.79,10.77,10.77,186800.0,10.5471,10.5471,10.5276,10.5276,186800.0
2010-04-20 15:15:00,10.77,10.78,10.77,10.77,119100.0,10.5276,10.5374,10.5276,10.5276,119100.0
2010-04-20 15:20:00,10.77,10.78,10.76,10.76,327800.0,10.5276,10.5374,10.5178,10.5178,327800.0
2010-04-20 15:25:00,10.76,10.77,10.76,10.76,160300.0,10.5178,10.5276,10.5178,10.5178,160300.0
2010-04-20 15:30:00,10.76,10.77,10.75,10.75,209900.0,10.5178,10.5276,10.508,10.508,209900.0
2010-04-20 15:35:00,10.75,10.76,10.73,10.73,339400.0,10.508,10.5178,10.4885,10.4885,339400.0
2010-04-20 15:40:00,10.73,10.77,10.73,10.77,591100.0,10.4885,10.5276,10.4885,10.5276,591100.0
2010-04-20 15:45:00,10.77,10.77,10.74,10.74,479700.0,10.5276,10.5276,10.4983,10.4983,479700.0
2010-04-20 15:50:00,10.74,10.75,10.73,10.73,477100.0,10.4983,10.508,10.4885,10.4885,477100.0
2010-04-20 15:55:00,10.73,10.74,10.71,10.74,1146200.0,10.4885,10.4983,10.4689,10.4983,1146200.0
2010-04-21 09:30:00,10.93,11.02,10.93,11.0,1590200.0,10.684,10.772,10.684,10.7524,1590200.0
2010-04-21 09:35:00,11.0,11.08,11.0,11.04,1345400.0,10.7524,10.8306,10.7524,10.7915,1345400.0
2010-04-21 09:40:00,11.04,11.07,10.98,11.01,692200.0,10.7915,10.8208,10.7329,10.7622,692200.0
2010-04-21 09:45:00,11.01,11.04,11.0,11.02,503800.0,10.7622,10.7915,10.7524,10.772,503800.0
2010-04-21 09:50:00,11.02,11.03,10.97,10.98,412000.0,10.772,10.7817,10.7231,10.7329,412000.0
2010-04-21 09:55:00,10.99,10.99,10.95,10.95,351800.0,10.7426,10.7426,10.7035,10.7035,351800.0
2010-04-21 10:00:00,10.96,10.96,10.87,10.88,516300.0,10.7133,10.7133,10.6253,10.6351,516300.0
2010-04-21 10:05:00,10.87,10.94,10.78,10.8,1318700.0,10.6253,10.6938,10.5374,10.5569,1318700.0
2010-04-21 10:10:00,10.8,10.85,10.77,10.83,1197300.0,10.5569,10.6058,10.5276,10.5862,1197300.0
2010-04-21 10:15:00,10.83,10.85,10.81,10.82,296300.0,10.5862,10.6058,10.5667,10.5765,296300.0
2010-04-21 10:20:00,10.82,10.82,10.78,10.81,312900.0,10.5765,10.5765,10.5374,10.5667,312900.0
2010-04-21 10:25:00,10.81,10.82,10.75,10.77,409300.0,10.5667,10.5765,10.508,10.5276,409300.0
2010-04-21 10:30:00,10.77,10.81,10.76,10.8,327400.0,10.5276,10.5667,10.5178,10.5569,327400.0
2010-04-21 10:35:00,10.8,10.82,10.77,10.82,314800.0,10.5569,10.5765,10.5276,10.5765,314800.0
2010-04-21 10:40:00,10.82,10.87,10.82,10.86,215800.0,10.5765,10.6253,10.5765,10.6156,215800.0
2010-04-21 10:45:00,10.85,10.9,10.85,10.86,533600.0,10.6058,10.6547,10.6058,10.6156,533600.0
2010-04-21 10:50:00,10.86,10.86,10.81,10.82,726000.0,10.6156,10.6156,10.5667,10.5765,726000.0
2010-04-21 10:55:00,10.83,10.86,10.81,10.84,744000.0,10.5862,10.6156,10.5667,10.596,744000.0
2010-04-21 11:00:00,10.84,10.85,10.81,10.84,292700.0,10.596,10.6058,10.5667,10.596,292700.0
2010-04-21 11:05:00,10.84,10.84,10.82,10.82,199600.0,10.596,10.596,10.5765,10.5765,199600.0
2010-04-21 11:10:00,10.82,10.86,10.81,10.85,464200.0,10.5765,10.6156,10.5667,10.6058,464200.0
2010-04-21 11:15:00,10.85,10.86,10.82,10.83,160900.0,10.6058,10.6156,10.5765,10.5862,160900.0
2010-04-21 11:20:00,10.84,10.84,10.76,10.76,279700.0,10.596,10.596,10.5178,10.5178,279700.0
2010-04-21 11:25:00,10.75,10.76,10.7,10.75,617800.0,10.508,10.5178,10.4592,10.508,617800.0
2010-04-21 11:30:00,10.75,10.77,10.72,10.74,375700.0,10.508,10.5276,10.4787,10.4983,375700.0
2010-04-21 11:35:00,10.73,10.74,10.7,10.72,380400.0,10.4885,10.4983,10.4592,10.4787,380400.0
2010-04-21 11:40:00,10.73,10.76,10.73,10.75,224200.0,10.4885,10.5178,10.4885,10.508,224200.0
2010-04-21 11:45:00,10.76,10.76,10.75,10.76,53300.0,10.5178,10.5178,10.508,10.5178,53300.0
2010-04-21 11:50:00,10.76,10.77,10.74,10.77,280800.0,10.5178,10.5276,10.4983,10.5276,280800.0
2010-04-21 11:55:00,10.77,10.8,10.76,10.77,216800.0,10.5276,10.5569,10.5178,10.5276,216800.0
2010-04-21 12:00:00,10.77,10.79,10.76,10.79,48900.0,10.5276,10.5471,10.5178,10.5471,48900.0
2010-04-21 12:05:00,10.79,10.79,10.74,10.74,204200.0,10.5471,10.5471,10.4983,10.4983,204200.0
2010-04-21 12:10:00,10.74,10.76,10.74,10.75,146600.0,10.4983,10.5178,10.4983,10.508,146600.0
2010-04-21 12:15:00,10.75,10.76,10.74,10.75,311200.0,10.508,10.5178,10.4983,10.508,311200.0
2010-04-21 12:20:00,10.75,10.75,10.71,10.73,237400.0,10.508,10.508,10.4689,10.4885,237400.0
2010-04-21 12:25:00,10.73,10.76,10.72,10.75,168900.0,10.4885,10.5178,10.4787,10.508,168900.0
2010-04-21 12:30:00,10.75,10.76,10.74,10.75,136100.0,10.508,10.5178,10.4983,10.508,136100.0
2010-04-21 12:35:00,10.75,10.76,10.74,10.75,272600.0,10.508,10.5178,10.4983,10.508,272600.0
2010-04-21 12:40:00,10.74,10.75,10.74,10.75,25000.0,10.4983,10.508,10.4983,10.508,25000.0
2010-04-21 12:45:00,10.75,10.75,10.73,10.74,346900.0,10.508,10.508,10.4885,10.4983,346900.0
2010-04-21 12:50:00,10.73,10.74,10.72,10.73,251500.0,10.4885,10.4983,10.4787,10.4885,251500.0
2010-04-21 12:55:00,10.72,10.75,10.72,10.74,103300.0,10.4787,10.508,10.4787,10.4983,103300.0
2010-04-21 13:00:00,10.75,10.75,10.72,10.72,196900.0,10.508,10.508,10.4787,10.4787,196900.0
2010-04-21 13:05:00,10.73,10.74,10.7,10.71,243100.0,10.4885,10.4983,10.4592,10.4689,243100.0
2010-04-21 13:10:00,10.7,10.71,10.66,10.68,337200.0,10.4592,10.4689,10.4201,10.4396,337200.0
2010-04-21 13:15:00,10.68,10.7,10.68,10.69,145200.0,10.4396,10.4592,10.4396,10.4494,145200.0
2010-04-21 13:20:00,10.7,10.72,10.68,10.68,367100.0,10.4592,10.4787,10.4396,10.4396,367100.0
2010-04-21 13:25:00,10.69,10.69,10.63,10.68,1006700.0,10.4494,10.4494,10.3907,10.4396,1006700.0
2010-04-21 13:30:00,10.68,10.7,10.68,10.68,269900.0,10.4396,10.4592,10.4396,10.4396,269900.0
2010-04-21 13:35:00,10.69,10.69,10.64,10.65,198700.0,10.4494,10.4494,10.4005,10.4103,198700.0
2010-04-21 13:40:00,10.65,10.66,10.63,10.66,434600.0,10.4103,10.4201,10.3907,10.4201,434600.0
2010-04-21 13:45:00,10.66,10.71,10.65,10.69,607400.0,10.4201,10.4689,10.4103,10.4494,607400.0
2010-04-21 13:50:00,10.69,10.7,10.68,10.69,140900.0,10.4494,10.4592,10.4396,10.4494,140900.0
2010-04-21 13:55:00,10.69,10.71,10.68,10.69,423400.0,10.4494,10.4689,10.4396,10.4494,423400.0
2010-04-21 14:00:00,10.69,10.7,10.67,10.68,305900.0,10.4494,10.4592,10.4298,10.4396,305900.0
2010-04-21 14:05:00,10.67,10.68,10.66,10.68,280300.0,10.4298,10.4396,10.4201,10.4396,280300.0
2010-04-21 14:10:00,10.67,10.68,10.63,10.66,271400.0,10.4298,10.4396,10.3907,10.4201,271400.0
2010-04-21 14:15:00,10.65,10.66,10.61,10.62,205800.0,10.4103,10.4201,10.3712,10.381,205800.0
2010-04-21 14:20:00,10.63,10.63,10.58,10.6,442600.0,10.3907,10.3907,10.3419,10.3614,442600.0
2010-04-21 14:25:00,10.6,10.61,10.58,10.6,182100.0,10.3614,10.3712,10.3419,10.3614,182100.0
2010-04-21 14:30:00,10.6,10.61,10.56,10.56,192000.0,10.3614,10.3712,10.3223,10.3223,192000.0
2010-04-21 14:35:00,10.56,10.58,10.55,10.57,281100.0,10.3223,10.3419,10.3125,10.3321,281100.0
2010-04-21 14:40:00,10.56,10.71,10.56,10.59,451900.0,10.3223,10.4689,10.3223,10.3516,451900.0
2010-04-21 14:45:00,10.6,10.64,10.6,10.63,287900.0,10.3614,10.4005,10.3614,10.3907,287900.0
2010-04-21 14:50:00,10.64,10.66,10.63,10.64,157200.0,10.4005,10.4201,10.3907,10.4005,157200.0
2010-04-21 14:55:00,10.64,10.67,10.63,10.66,358400.0,10.4005,10.4298,10.3907,10.4201,358400.0
2010-04-21 15:00:00,10.66,10.66,10.64,10.66,399600.0,10.4201,10.4201,10.4005,10.4201,399600.0
2010-04-21 15:05:00,10.65,10.67,10.65,10.65,1210000.0,10.4103,10.4298,10.4103,10.4103,1210000.0
2010-04-21 15:10:00,10.66,10.67,10.63,10.66,402400.0,10.4201,10.4298,10.3907,10.4201,402400.0
2010-04-21 15:15:00,10.66,10.68,10.65,10.67,488300.0,10.4201,10.4396,10.4103,10.4298,488300.0
2010-04-21 15:20:00,10.67,10.67,10.63,10.63,388200.0,10.4298,10.4298,10.3907,10.3907,388200.0
2010-04-21 15:25:00,10.63,10.67,10.63,10.65,286800.0,10.3907,10.4298,10.3907,10.4103,286800.0
2010-04-21 15:30:00,10.65,10.69,10.65,10.68,415900.0,10.4103,10.4494,10.4103,10.4396,415900.0
2010-04-21 15:35:00,10.69,10.73,10.68,10.73,583800.0,10.4494,10.4885,10.4396,10.4885,583800.0
2010-04-21 15:40:00,10.73,10.73,10.69,10.72,847300.0,10.4885,10.4885,10.4494,10.4787,847300.0
2010-04-21 15:45:00,10.72,10.75,10.71,10.73,1007800.0,10.4787,10.508,10.4689,10.4885,1007800.0
2010-04-21 15:50:00,10.72,10.75,10.71,10.75,598000.0,10.4787,10.508,10.4689,10.508,598000.0
2010-04-21 15:55:00,10.74,10.75,10.72,10.74,995900.0,10.4983,10.508,10.4787,10.4983,995900.0
2010-04-22 09:30:00,10.63,10.64,10.42,10.47,981000.0,10.3907,10.4005,10.1855,10.2343,981000.0
2010-04-22 09:35:00,10.47,10.48,10.41,10.46,840100.0,10.2343,10.2441,10.1757,10.2246,840100.0
2010-04-22 09:40:00,10.47,10.51,10.42,10.47,1021100.0,10.2343,10.2734,10.1855,10.2343,1021100.0
2010-04-22 09:45:00,10.47,10.51,10.44,10.5,966400.0,10.2343,10.2734,10.205,10.2637,966400.0
2010-04-22 09:50:00,10.5,10.62,10.5,10.62,713300.0,10.2637,10.381,10.2637,10.381,713300.0
2010-04-22 09:55:00,10.62,10.71,10.62,10.69,984500.0,10.381,10.4689,10.381,10.4494,984500.0
2010-04-22 10:00:00,10.69,10.72,10.67,10.67,849100.0,10.4494,10.4787,10.4298,10.4298,849100.0
2010-04-22 10:05:00,10.67,10.72,10.67,10.7,501600.0,10.4298,10.4787,10.4298,10.4592,501600.0
2010-04-22 10:10:00,10.7,10.79,10.7,10.77,562200.0,10.4592,10.5471,10.4592,10.5276,562200.0
2010-04-22 10:15:00,10.77,10.78,10.65,10.69,898100.0,10.5276,10.5374,10.4103,10.4494,898100.0
2010-04-22 10:20:00,10.69,10.79,10.69,10.78,408100.0,10.4494,10.5471,10.4494,10.5374,408100.0
2010-04-22 10:25:00,10.78,10.89,10.78,10.82,861600.0,10.5374,10.6449,10.5374,10.5765,861600.0
2010-04-22 10:30:00,10.83,10.84,10.7,10.83,789500.0,10.5862,10.596,10.4592,10.5862,789500.0
2010-04-22 10:35:00,10.83,10.85,10.78,10.79,430200.0,10.5862,10.6058,10.5374,10.5471,430200.0
2010-04-22 10:40:00,10.78,10.8,10.74,10.77,355200.0,10.5374,10.5569,10.4983,10.5276,355200.0
2010-04-22 10:45:00,10.78,10.8,10.74,10.79,346200.0,10.5374,10.5569,10.4983,10.5471,346200.0
2010-04-22 10:50:00,10.79,10.84,10.77,10.84,284900.0,10.5471,10.596,10.5276,10.596,284900.0
2010-04-22 10:55:00,10.84,10.9,10.83,10.86,401800.0,10.596,10.6547,10.5862,10.6156,401800.0
2010-04-22 11:00:00,10.85,10.86,10.82,10.82,642500.0,10.6058,10.6156,10.5765,10.5765,642500.0
2010-04-22 11:05:00,10.83,10.86,10.82,10.84,539400.0,10.5862,10.6156,10.5765,10.596,539400.0
2010-04-22 11:10:00,10.84,10.86,10.81,10.81,662100.0,10.596,10.6156,10.5667,10.5667,662100.0
2010-04-22 11:15:00,10.82,10.82,10.77,10.79,409500.0,10.5765,10.5765,10.5276,10.5471,409500.0
2010-04-22 11:20:00,10.8,10.8,10.74,10.76,325100.0,10.5569,10.5569,10.4983,10.5178,325100.0
2010-04-22 11:25:00,10.77,10.81,10.76,10.79,211400.0,10.5276,10.5667,10.5178,10.5471,211400.0
2010-04-22 11:30:00,10.8,10.8,10.74,10.78,352500.0,10.5569,10.5569,10.4983,10.5374,352500.0
2010-04-22 11:35:00,10.77,10.78,10.76,10.77,70100.0,10.5276,10.5374,10.5178,10.5276,70100.0
2010-04-22 11:40:00,10.76,10.78,10.76,10.77,93000.0,10.5178,10.5374,10.5178,10.5276,93000.0
2010-04-22 11:45:00,10.77,10.78,10.73,10.75,177800.0,10.5276,10.5374,10.4885,10.508,177800.0
2010-04-22 11:50:00,10.75,10.76,10.74,10.76,115400.0,10.508,10.5178,10.4983,10.5178,115400.0
2010-04-22 11:55:00,10.75,10.78,10.75,10.77,83500.0,10.508,10.5374,10.508,10.5276,83500.0
2010-04-22 12:00:00,10.76,10.77,10.75,10.75,80000.0,10.5178,10.5276,10.508,10.508,80000.0
2010-04-22 12:05:00,10.76,10.82,10.75,10.81,214100.0,10.5178,10.5765,10.508,10.5667,214100.0
2010-04-22 12:10:00,10.82,10.82,10.77,10.79,688400.0,10.5765,10.5765,10.5276,10.5471,688400.0
2010-04-22 12:15:00,10.8,10.8,10.77,10.79,131400.0,10.5569,10.5569,10.5276,10.5471,131400.0
2010-04-22 12:20:00,10.79,10.84,10.78,10.84,203300.0,10.5471,10.596,10.5374,10.596,203300.0
2010-04-22 12:25:00,10.84,10.84,10.83,10.83,59000.0,10.596,10.596,10.5862,10.5862,59000.0
2010-04-22 12:30:00,10.84,10.84,10.81,10.83,146100.0,10.596,10.596,10.5667,10.5862,146100.0
2010-04-22 12:35:00,10.82,10.87,10.82,10.85,297700.0,10.5765,10.6253,10.5765,10.6058,297700.0
2010-04-22 12:40:00,10.84,10.88,10.84,10.86,335000.0,10.596,10.6351,10.596,10.6156,335000.0
2010-04-22 12:45:00,10.86,10.87,10.84,10.84,194500.0,10.6156,10.6253,10.596,10.596,194500.0
2010-04-22 12:50:00,10.84,10.84,10.82,10.82,77800.0,10.596,10.596,10.5765,10.5765,77800.0
2010-04-22 12:55:00,10.82,10.85,10.82,10.84,200500.0,10.5765,10.6058,10.5765,10.596,200500.0
2010-04-22 13:00:00,10.85,10.89,10.84,10.88,130500.0,10.6058,10.6449,10.596,10.6351,130500.0
2010-04-22 13:05:00,10.89,10.91,10.89,10.9,258000.0,10.6449,10.6644,10.6449,10.6547,258000.0
2010-04-22 13:10:00,10.91,10.94,10.9,10.92,429400.0,10.6644,10.6938,10.6547,10.6742,429400.0
2010-04-22 13:15:00,10.92,10.94,10.88,10.88,420200.0,10.6742,10.6938,10.6351,10.6351,420200.0
2010-04-22 13:20:00,10.88,10.95,10.88,10.95,212900.0,10.6351,10.7035,10.6351,10.7035,212900.0
2010-04-22 13:25:00,10.94,10.95,10.93,10.95,141800.0,10.6938,10.7035,10.684,10.7035,141800.0
2010-04-22 13:30:00,10.94,10.95,10.92,10.92,169900.0,10.6938,10.7035,10.6742,10.6742,169900.0
2010-04-22 13:35:00,10.92,10.92,10.9,10.91,125400.0,10.6742,10.6742,10.6547,10.6644,125400.0
2010-04-22 13:40:00,10.9,10.91,10.88,10.89,139100.0,10.6547,10.6644,10.6351,10.6449,139100.0
2010-04-22 13:45:00,10.88,10.93,10.88,10.92,150400.0,10.6351,10.684,10.6351,10.6742,150400.0
2010-04-22 13:50:00,10.93,10.94,10.92,10.93,100700.0,10.684,10.6938,10.6742,10.684,100700.0
2010-04-22 13:55:00,10.94,10.95,10.93,10.95,318700.0,10.6938,10.7035,10.684,10.7035,318700.0
2010-04-22 14:00:00,10.95,10.96,10.9,10.93,666100.0,10.7035,10.7133,10.6547,10.684,666100.0
2010-04-22 14:05:00,10.93,10.93,10.9,10.91,176300.0,10.684,10.684,10.6547,10.6644,176300.0
2010-04-22 14:10:00,10.91,10.92,10.89,10.9,198500.0,10.6644,10.6742,10.6449,10.6547,198500.0
2010-04-22 14:15:00,10.91,10.91,10.9,10.9,571500.0,10.6644,10.6644,10.6547,10.6547,571500.0
2010-04-22 14:20:00,10.9,10.93,10.9,10.92,128500.0,10.6547,10.684,10.6547,10.6742,128500.0
2010-04-22 14:25:00,10.92,10.95,10.92,10.94,163600.0,10.6742,10.7035,10.6742,10.6938,163600.0
2010-04-22 14:30:00,10.94,10.96,10.93,10.96,151700.0,10.6938,10.7133,10.684,10.7133,151700.0
2010-04-22 14:35:00,10.96,10.96,10.94,10.95,302700.0,10.7133,10.7133,10.6938,10.7035,302700.0
2010-04-22 14:40:00,10.95,10.96,10.91,10.91,313200.0,10.7035,10.7133,10.6644,10.6644,313200.0
2010-04-22 14:45:00,10.91,10.93,10.9,10.92,93700.0,10.6644,10.684,10.6547,10.6742,93700.0
2010-04-22 14:50:00,10.93,10.93,10.88,10.92,483700.0,10.684,10.684,10.6351,10.6742,483700.0
2010-04-22 14:55:00,10.92,10.93,10.91,10.92,50900.0,10.6742,10.684,10.6644,10.6742,50900.0
2010-04-22 15:00:00,10.91,10.96,10.91,10.94,351700.0,10.6644,10.7133,10.6644,10.6938,351700.0
2010-04-22 15:05:00,10.95,10.96,10.93,10.93,219100.0,10.7035,10.7133,10.684,10.684,219100.0
2010-04-22 15:10:00,10.93,10.94,10.92,10.93,200800.0,10.684,10.6938,10.6742,10.684,200800.0
2010-04-22 15:15:00,10.93,10.98,10.93,10.98,356400.0,10.684,10.7329,10.684,10.7329,356400.0
2010-04-22 15:20:00,10.98,11.01,10.97,10.99,675300.0,10.7329,10.7622,10.7231,10.7426,675300.0
2010-04-22 15:25:00,10.99,11.01,10.98,11.0,669900.0,10.7426,10.7622,10.7329,10.7524,669900.0
2010-04-22 15:30:00,10.99,11.0,10.97,10.98,178500.0,10.7426,10.7524,10.7231,10.7329,178500.0
2010-04-22 15:35:00,10.97,10.98,10.94,10.95,343200.0,10.7231,10.7329,10.6938,10.7035,343200.0
2010-04-22 15:40:00,10.94,10.97,10.94,10.96,525300.0,10.6938,10.7231,10.6938,10.7133,525300.0
2010-04-22 15:45:00,10.96,10.99,10.95,10.98,643000.0,10.7133,10.7426,10.7035,10.7329,643000.0
2010-04-22 15:50:00,10.98,10.99,10.95,10.97,762600.0,10.7329,10.7426,10.7035,10.7231,762600.0
2010-04-22 15:55:00,10.97,10.97,10.93,10.93,693600.0,10.7231,10.7231,10.684,10.684,693600.0
2010-04-23 09:30:00,10.98,10.98,10.81,10.84,879500.0,10.7329,10.7329,10.5667,10.596,879500.0
2010-04-23 09:35:00,10.84,10.95,10.83,10.88,417500.0,10.596,10.7035,10.5862,10.6351,417500.0
2010-04-23 09:40:00,10.88,10.93,10.88,10.88,2052500.0,10.6351,10.684,10.6351,10.6351,2052500.0
2010-04-23 09:45:00,10.87,10.88,10.82,10.83,801900.0,10.6253,10.6351,10.5765,10.5862,801900.0
2010-04-23 09:50:00,10.83,10.89,10.83,10.88,298500.0,10.5862,10.6449,10.5862,10.6351,298500.0
2010-04-23 09:55:00,10.89,10.96,10.88,10.96,351400.0,10.6449,10.7133,10.6351,10.7133,351400.0
2010-04-23 10:00:00,10.96,11.0,10.91,10.91,600600.0,10.7133,10.7524,10.6644,10.6644,600600.0
2010-04-23 10:05:00,10.91,10.96,10.9,10.95,373300.0,10.6644,10.7133,10.6547,10.7035,373300.0
2010-04-23 10:10:00,10.95,10.97,10.93,10.96,512500.0,10.7035,10.7231,10.684,10.7133,512500.0
2010-04-23 10:15:00,10.96,10.96,10.91,10.91,308300.0,10.7133,10.7133,10.6644,10.6644,308300.0
2010-04-23 10:20:00,10.91,10.95,10.89,10.94,295900.0,10.6644,10.7035,10.6449,10.6938,295900.0
2010-04-23 10:25:00,10.94,10.94,10.89,10.89,205700.0,10.6938,10.6938,10.6449,10.6449,205700.0
2010-04-23 10:30:00,10.89,10.9,10.83,10.85,344400.0,10.6449,10.6547,10.5862,10.6058,344400.0
2010-04-23 10:35:00,10.84,10.89,10.84,10.86,1045900.0,10.596,10.6449,10.596,10.6156,1045900.0
2010-04-23 10:40:00,10.86,10.9,10.84,10.88,500600.0,10.6156,10.6547,10.596,10.6351,500600.0
2010-04-23 10:45:00,10.89,10.89,10.82,10.83,281800.0,10.6449,10.6449,10.5765,10.5862,281800.0
2010-04-23 10:50:00,10.84,10.85,10.82,10.85,230800.0,10.596,10.6058,10.5765,10.6058,230800.0
2010-04-23 10:55:00,10.85,10.85,10.82,10.83,230400.0,10.6058,10.6058,10.5765,10.5862,230400.0
2010-04-23 11:00:00,10.84,10.85,10.78,10.8,464400.0,10.596,10.6058,10.5374,10.5569,464400.0
2010-04-23 11:05:00,10.79,10.81,10.75,10.8,778300.0,10.5471,10.5667,10.508,10.5569,778300.0
2010-04-23 11:10:00,10.8,10.84,10.79,10.84,194500.0,10.5569,10.596,10.5471,10.596,194500.0
2010-04-23 11:15:00,10.83,10.86,10.83,10.85,86200.0,10.5862,10.6156,10.5862,10.6058,86200.0
2010-04-23 11:20:00,10.86,10.87,10.85,10.86,169800.0,10.6156,10.6253,10.6058,10.6156,169800.0
2010-04-23 11:25:00,10.85,10.86,10.82,10.82,248500.0,10.6058,10.6156,10.5765,10.5765,248500.0
2010-04-23 11:30:00,10.82,10.82,10.77,10.78,150600.0,10.5765,10.5765,10.5276,10.5374,150600.0
2010-04-23 11:35:00,10.78,10.82,10.77,10.8,273300.0,10.5374,10.5765,10.5276,10.5569,273300.0
2010-04-23 11:40:00,10.81,10.82,10.8,10.82,66400.0,10.5667,10.5765,10.5569,10.5765,66400.0
2010-04-23 11:45:00,10.82,10.85,10.81,10.84,54000.0,10.5765,10.6058,10.5667,10.596,54000.0
2010-04-23 11:50:00,10.85,10.86,10.84,10.86,78900.0,10.6058,10.6156,10.596,10.6156,78900.0
2010-04-23 11:55:00,10.85,10.89,10.85,10.87,209700.0,10.6058,10.6449,10.6058,10.6253,209700.0
2010-04-23 12:00:00,10.87,10.88,10.86,10.87,80800.0,10.6253,10.6351,10.6156,10.6253,80800.0
2010-04-23 12:05:00,10.86,10.89,10.85,10.86,389900.0,10.6156,10.6449,10.6058,10.6156,389900.0
2010-04-23 12:10:00,10.87,10.87,10.82,10.86,215700.0,10.6253,10.6253,10.5765,10.6156,215700.0
2010-04-23 12:15:00,10.85,10.88,10.85,10.87,195600.0,10.6058,10.6351,10.6058,10.6253,195600.0
2010-04-23 12:20:00,10.88,10.9,10.87,10.9,101500.0,10.6351,10.6547,10.6253,10.6547,101500.0
2010-04-23 12:25:00,10.89,10.9,10.86,10.88,193400.0,10.6449,10.6547,10.6156,10.6351,193400.0
2010-04-23 12:30:00,10.87,10.88,10.85,10.86,243900.0,10.6253,10.6351,10.6058,10.6156,243900.0
2010-04-23 12:35:00,10.86,10.89,10.86,10.88,119200.0,10.6156,10.6449,10.6156,10.6351,119200.0
2010-04-23 12:40:00,10.88,10.9,10.88,10.9,109800.0,10.6351,10.6547,10.6351,10.6547,109800.0
2010-04-23 12:45:00,10.9,10.9,10.89,10.89,143600.0,10.6547,10.6547,10.6449,10.6449,143600.0
2010-04-23 12:50:00,10.89,10.91,10.89,10.91,134100.0,10.6449,10.6644,10.6449,10.6644,134100.0
2010-04-23 12:55:00,10.91,10.96,10.9,10.96,268100.0,10.6644,10.7133,10.6547,10.7133,268100.0
2010-04-23 13:00:00,10.95,10.96,10.9,10.9,397000.0,10.7035,10.7133,10.6547,10.6547,397000.0
2010-04-23 13:05:00,10.91,10.93,10.9,10.91,162300.0,10.6644,10.684,10.6547,10.6644,162300.0
2010-04-23 13:10:00,10.91,10.94,10.9,10.92,165900.0,10.6644,10.6938,10.6547,10.6742,165900.0
2010-04-23 13:15:00,10.92,10.93,10.89,10.89,100200.0,10.6742,10.684,10.6449,10.6449,100200.0
2010-04-23 13:20:00,10.9,10.93,10.88,10.92,150100.0,10.6547,10.684,10.6351,10.6742,150100.0
2010-04-23 13:25:00,10.92,10.93,10.9,10.92,133000.0,10.6742,10.684,10.6547,10.6742,133000.0
2010-04-23 13:30:00,10.92,10.93,10.91,10.93,77100.0,10.6742,10.684,10.6644,10.684,77100.0
2010-04-23 13:35:00,10.93,10.93,10.89,10.93,141600.0,10.684,10.684,10.6449,10.684,141600.0
2010-04-23 13:40:00,10.92,10.93,10.92,10.93,65500.0,10.6742,10.684,10.6742,10.684,65500.0
2010-04-23 13:45:00,10.93,10.94,10.92,10.92,140200.0,10.684,10.6938,10.6742,10.6742,140200.0
2010-04-23 13:50:00,10.91,10.93,10.89,10.93,254100.0,10.6644,10.684,10.6449,10.684,254100.0
2010-04-23 13:55:00,10.93,10.94,10.92,10.93,142200.0,10.684,10.6938,10.6742,10.684,142200.0
2010-04-23 14:00:00,10.93,10.93,10.92,10.93,47000.0,10.684,10.684,10.6742,10.684,47000.0
2010-04-23 14:05:00,10.93,10.95,10.92,10.95,200200.0,10.684,10.7035,10.6742,10.7035,200200.0
2010-04-23 14:10:00,10.94,10.95,10.93,10.95,241700.0,10.6938,10.7035,10.684,10.7035,241700.0
2010-04-23 14:15:00,10.95,10.96,10.94,10.95,125800.0,10.7035,10.7133,10.6938,10.7035,125800.0
2010-04-23 14:20:00,10.94,10.96,10.94,10.96,172700.0,10.6938,10.7133,10.6938,10.7133,172700.0
2010-04-23 14:25:00,10.96,10.97,10.95,10.96,189700.0,10.7133,10.7231,10.7035,10.7133,189700.0
2010-04-23 14:30:00,10.96,10.97,10.93,10.94,287600.0,10.7133,10.7231,10.684,10.6938,287600.0
2010-04-23 14:35:00,10.95,10.98,10.94,10.96,249100.0,10.7035,10.7329,10.6938,10.7133,249100.0
2010-04-23 14:40:00,10.96,10.97,10.95,10.95,121900.0,10.7133,10.7231,10.7035,10.7035,121900.0
2010-04-23 14:45:00,10.95,10.98,10.94,10.97,165200.0,10.7035,10.7329,10.6938,10.7231,165200.0
2010-04-23 14:50:00,10.97,11.0,10.96,10.99,249400.0,10.7231,10.7524,10.7133,10.7426,249400.0
2010-04-23 14:55:00,10.99,11.0,10.98,10.98,203900.0,10.7426,10.7524,10.7329,10.7329,203900.0
2010-04-23 15:00:00,10.99,11.0,10.98,11.0,125200.0,10.7426,10.7524,10.7329,10.7524,125200.0
2010-04-23 15:05:00,10.99,11.0,10.97,10.99,346400.0,10.7426,10.7524,10.7231,10.7426,346400.0
2010-04-23 15:10:00,10.99,11.01,10.99,10.99,397900.0,10.7426,10.7622,10.7426,10.7426,397900.0
2010-04-23 15:15:00,10.99,11.0,10.99,11.0,178100.0,10.7426,10.7524,10.7426,10.7524,178100.0
2010-04-23 15:20:00,10.99,11.0,10.99,11.0,256600.0,10.7426,10.7524,10.7426,10.7524,256600.0
2010-04-23 15:25:00,11.0,11.01,10.97,10.99,589700.0,10.7524,10.7622,10.7231,10.7426,589700.0
2010-04-23 15:30:00,10.98,10.99,10.98,10.98,81600.0,10.7329,10.7426,10.7329,10.7329,81600.0
2010-04-23 15:35:00,10.99,11.0,10.98,11.0,162300.0,10.7426,10.7524,10.7329,10.7524,162300.0
2010-04-23 15:40:00,11.0,11.0,10.98,10.98,274200.0,10.7524,10.7524,10.7329,10.7329,274200.0
2010-04-23 15:45:00,10.98,11.0,10.98,10.99,413100.0,10.7329,10.7524,10.7329,10.7426,413100.0
2010-04-23 15:50:00,10.99,11.0,10.98,11.0,960800.0,10.7426,10.7524,10.7329,10.7524,960800.0
2010-04-23 15:55:00,10.99,11.0,10.98,11.0,990100.0,10.7426,10.7524,10.7329,10.7524,990100.0
2010-04-26 09:30:00,10.97,11.0,10.95,10.99,429800.0,10.7231,10.7524,10.7035,10.7426,429800.0
2010-04-26 09:35:00,11.0,11.0,10.97,10.99,638500.0,10.7524,10.7524,10.7231,10.7426,638500.0
2010-04-26 09:40:00,10.99,11.0,10.91,10.91,1030200.0,10.7426,10.7524,10.6644,10.6644,1030200.0
2010-04-26 09:45:00,10.92,10.96,10.91,10.95,465500.0,10.6742,10.7133,10.6644,10.7035,465500.0
2010-04-26 09:50:00,10.95,10.98,10.92,10.97,402100.0,10.7035,10.7329,10.6742,10.7231,402100.0
2010-04-26 09:55:00,10.96,10.97,10.89,10.9,424800.0,10.7133,10.7231,10.6449,10.6547,424800.0
2010-04-26 10:00:00,10.9,10.95,10.9,10.94,275200.0,10.6547,10.7035,10.6547,10.6938,275200.0
2010-04-26 10:05:00,10.94,10.98,10.93,10.95,194200.0,10.6938,10.7329,10.684,10.7035,194200.0
2010-04-26 10:10:00,10.96,10.99,10.95,10.98,169400.0,10.7133,10.7426,10.7035,10.7329,169400.0
2010-04-26 10:15:00,10.98,10.99,10.88,10.88,312300.0,10.7329,10.7426,10.6351,10.6351,312300.0
2010-04-26 10:20:00,10.89,10.95,10.88,10.92,278700.0,10.6449,10.7035,10.6351,10.6742,278700.0
2010-04-26 10:25:00,10.91,10.94,10.9,10.9,181100.0,10.6644,10.6938,10.6547,10.6547,181100.0
2010-04-26 10:30:00,10.9,10.96,10.89,10.92,299800.0,10.6547,10.7133,10.6449,10.6742,299800.0
2010-04-26 10:35:00,10.93,10.93,10.88,10.89,218200.0,10.684,10.684,10.6351,10.6449,218200.0
2010-04-26 10:40:00,10.89,10.93,10.89,10.93,125000.0,10.6449,10.684,10.6449,10.684,125000.0
2010-04-26 10:45:00,10.93,10.94,10.91,10.93,118600.0,10.684,10.6938,10.6644,10.684,118600.0
2010-04-26 10:50:00,10.92,10.96,10.92,10.95,181900.0,10.6742,10.7133,10.6742,10.7035,181900.0
2010-04-26 10:55:00,10.95,10.97,10.93,10.95,172300.0,10.7035,10.7231,10.684,10.7035,172300.0
2010-04-26 11:00:00,10.95,10.96,10.9,10.95,533300.0,10.7035,10.7133,10.6547,10.7035,533300.0
2010-04-26 11:05:00,10.95,10.99,10.94,10.99,149300.0,10.7035,10.7426,10.6938,10.7426,149300.0
2010-04-26 11:10:00,10.98,11.02,10.98,11.02,607400.0,10.7329,10.772,10.7329,10.772,607400.0
2010-04-26 11:15:00,11.02,11.02,10.96,10.99,277300.0,10.772,10.772,10.7133,10.7426,277300.0
2010-04-26 11:20:00,10.99,11.0,10.97,10.97,141900.0,10.7426,10.7524,10.7231,10.7231,141900.0
2010-04-26 11:25:00,10.97,10.99,10.96,10.99,87300.0,10.7231,10.7426,10.7133,10.7426,87300.0
2010-04-26 11:30:00,10.98,10.99,10.95,10.95,140000.0,10.7329,10.7426,10.7035,10.7035,140000.0
2010-04-26 11:35:00,10.95,10.98,10.95,10.98,94300.0,10.7035,10.7329,10.7035,10.7329,94300.0
2010-04-26 11:40:00,10.98,10.98,10.96,10.97,38800.0,10.7329,10.7329,10.7133,10.7231,38800.0
2010-04-26 11:45:00,10.97,11.0,10.96,11.0,85900.0,10.7231,10.7524,10.7133,10.7524,85900.0
2010-04-26 11:50:00,10.99,11.0,10.97,10.97,134900.0,10.7426,10.7524,10.7231,10.7231,134900.0
2010-04-26 11:55:00,10.97,10.98,10.96,10.97,78400.0,10.7231,10.7329,10.7133,10.7231,78400.0
2010-04-26 12:00:00,10.97,10.97,10.95,10.96,113700.0,10.7231,10.7231,10.7035,10.7133,113700.0
2010-04-26 12:05:00,10.95,10.96,10.91,10.95,224500.0,10.7035,10.7133,10.6644,10.7035,224500.0
2010-04-26 12:10:00,10.95,10.99,10.95,10.99,149700.0,10.7035,10.7426,10.7035,10.7426,149700.0
2010-04-26 12:15:00,10.99,11.0,10.97,10.98,325400.0,10.7426,10.7524,10.7231,10.7329,325400.0
2010-04-26 12:20:00,10.98,10.98,10.96,10.98,148700.0,10.7329,10.7329,10.7133,10.7329,148700.0
2010-04-26 12:25:00,10.98,10.99,10.97,10.99,59400.0,10.7329,10.7426,10.7231,10.7426,59400.0
2010-04-26 12:30:00,10.98,11.0,10.97,10.99,107000.0,10.7329,10.7524,10.7231,10.7426,107000.0
2010-04-26 12:35:00,10.99,11.01,10.98,10.99,320100.0,10.7426,10.7622,10.7329,10.7426,320100.0
2010-04-26 12:40:00,10.98,10.99,10.97,10.97,99100.0,10.7329,10.7426,10.7231,10.7231,99100.0
2010-04-26 12:45:00,10.96,10.97,10.94,10.95,155300.0,10.7133,10.7231,10.6938,10.7035,155300.0
2010-04-26 12:50:00,10.95,10.96,10.94,10.95,112900.0,10.7035,10.7133,10.6938,10.7035,112900.0
2010-04-26 12:55:00,10.95,10.98,10.94,10.97,214200.0,10.7035,10.7329,10.6938,10.7231,214200.0
2010-04-26 13:00:00,10.97,10.98,10.96,10.98,104200.0,10.7231,10.7329,10.7133,10.7329,104200.0
2010-04-26 13:05:00,10.98,10.99,10.96,10.99,182600.0,10.7329,10.7426,10.7133,10.7426,182600.0
2010-04-26 13:10:00,10.99,10.99,10.98,10.98,61200.0,10.7426,10.7426,10.7329,10.7329,61200.0
2010-04-26 13:15:00,10.98,10.99,10.97,10.98,78000.0,10.7329,10.7426,10.7231,10.7329,78000.0
2010-04-26 13:20:00,10.98,10.99,10.97,10.99,108100.0,10.7329,10.7426,10.7231,10.7426,108100.0
2010-04-26 13:25:00,10.98,10.99,10.96,10.97,137500.0,10.7329,10.7426,10.7133,10.7231,137500.0
2010-04-26 13:30:00,10.97,10.98,10.94,10.95,169800.0,10.7231,10.7329,10.6938,10.7035,169800.0
2010-04-26 13:35:00,10.95,10.97,10.94,10.97,244300.0,10.7035,10.7231,10.6938,10.7231,244300.0
2010-04-26 13:40:00,10.96,10.97,10.94,10.96,200300.0,10.7133,10.7231,10.6938,10.7133,200300.0
2010-04-26 13:45:00,10.97,10.99,10.96,10.98,215500.0,10.7231,10.7426,10.7133,10.7329,215500.0
2010-04-26 13:50:00,10.97,10.98,10.96,10.98,244200.0,10.7231,10.7329,10.7133,10.7329,244200.0
2010-04-26 13:55:00,10.98,10.99,10.95,10.97,223900.0,10.7329,10.7426,10.7035,10.7231,223900.0
2010-04-26 14:00:00,10.97,10.98,10.96,10.97,210800.0,10.7231,10.7329,10.7133,10.7231,210800.0
2010-04-26 14:05:00,10.97,10.98,10.96,10.98,84500.0,10.7231,10.7329,10.7133,10.7329,84500.0
2010-04-26 14:10:00,10.98,10.99,10.97,10.99,91800.0,10.7329,10.7426,10.7231,10.7426,91800.0
2010-04-26 14:15:00,11.0,11.0,10.99,11.0,179000.0,10.7524,10.7524,10.7426,10.7524,179000.0
2010-04-26 14:20:00,11.0,11.0,10.99,10.99,70400.0,10.7524,10.7524,10.7426,10.7426,70400.0
2010-04-26 14:25:00,11.0,11.01,10.99,11.01,276100.0,10.7524,10.7622,10.7426,10.7622,276100.0
2010-04-26 14:30:00,11.01,11.01,10.99,11.0,89800.0,10.7622,10.7622,10.7426,10.7524,89800.0
2010-04-26 14:35:00,10.99,11.0,10.99,11.0,26500.0,10.7426,10.7524,10.7426,10.7524,26500.0
2010-04-26 14:40:00,11.0,11.01,10.99,11.01,163400.0,10.7524,10.7622,10.7426,10.7622,163400.0
2010-04-26 14:45:00,11.0,11.03,11.0,11.02,108500.0,10.7524,10.7817,10.7524,10.772,108500.0
2010-04-26 14:50:00,11.02,11.03,10.99,11.01,191800.0,10.772,10.7817,10.7426,10.7622,191800.0
2010-04-26 14:55:00,11.01,11.01,10.98,10.98,136900.0,10.7622,10.7622,10.7329,10.7329,136900.0
2010-04-26 15:00:00,10.98,11.02,10.98,11.0,223400.0,10.7329,10.772,10.7329,10.7524,223400.0
2010-04-26 15:05:00,11.0,11.0,10.97,10.98,128000.0,10.7524,10.7524,10.7231,10.7329,128000.0
2010-04-26 15:10:00,10.98,10.98,10.94,10.94,300900.0,10.7329,10.7329,10.6938,10.6938,300900.0
2010-04-26 15:15:00,10.94,10.95,10.93,10.95,231800.0,10.6938,10.7035,10.684,10.7035,231800.0
2010-04-26 15:20:00,10.94,10.95,10.9,10.94,358700.0,10.6938,10.7035,10.6547,10.6938,358700.0
2010-04-26 15:25:00,10.94,10.97,10.94,10.95,204500.0,10.6938,10.7231,10.6938,10.7035,204500.0
2010-04-26 15:30:00,10.96,10.97,10.95,10.97,121900.0,10.7133,10.7231,10.7035,10.7231,121900.0
2010-04-26 15:35:00,10.97,10.98,10.96,10.96,195600.0,10.7231,10.7329,10.7133,10.7133,195600.0
2010-04-26 15:40:00,10.96,10.98,10.96,10.98,167200.0,10.7133,10.7329,10.7133,10.7329,167200.0
2010-04-26 15:45:00,10.98,10.98,10.94,10.98,507500.0,10.7329,10.7329,10.6938,10.7329,507500.0
2010-04-26 15:50:00,10.97,10.98,10.96,10.97,260900.0,10.7231,10.7329,10.7133,10.7231,260900.0
2010-04-26 15:55:00,10.98,10.98,10.96,10.98,552400.0,10.7329,10.7329,10.7133,10.7329,552400.0
2010-04-27 09:30:00,10.81,10.85,10.71,10.77,748400.0,10.5667,10.6058,10.4689,10.5276,748400.0
2010-04-27 09:35:00,10.76,10.77,10.71,10.74,439800.0,10.5178,10.5276,10.4689,10.4983,439800.0
2010-04-27 09:40:00,10.74,10.8,10.73,10.77,302000.0,10.4983,10.5569,10.4885,10.5276,302000.0
2010-04-27 09:45:00,10.76,10.8,10.75,10.77,364500.0,10.5178,10.5569,10.508,10.5276,364500.0
2010-04-27 09:50:00,10.78,10.79,10.73,10.75,293800.0,10.5374,10.5471,10.4885,10.508,293800.0
2010-04-27 09:55:00,10.75,10.76,10.73,10.75,158400.0,10.508,10.5178,10.4885,10.508,158400.0
2010-04-27 10:00:00,10.76,10.79,10.74,10.77,372600.0,10.5178,10.5471,10.4983,10.5276,372600.0
2010-04-27 10:05:00,10.77,10.8,10.77,10.78,396500.0,10.5276,10.5569,10.5276,10.5374,396500.0
2010-04-27 10:10:00,10.78,10.78,10.75,10.75,224100.0,10.5374,10.5374,10.508,10.508,224100.0
2010-04-27 10:15:00,10.75,10.79,10.74,10.79,467100.0,10.508,10.5471,10.4983,10.5471,467100.0
2010-04-27 10:20:00,10.79,10.81,10.75,10.76,242900.0,10.5471,10.5667,10.508,10.5178,242900.0
2010-04-27 10:25:00,10.75,10.76,10.72,10.75,353000.0,10.508,10.5178,10.4787,10.508,353000.0
2010-04-27 10:30:00,10.75,10.77,10.74,10.77,111000.0,10.508,10.5276,10.4983,10.5276,111000.0
2010-04-27 10:35:00,10.77,10.77,10.73,10.77,316700.0,10.5276,10.5276,10.4885,10.5276,316700.0
2010-04-27 10:40:00,10.77,10.77,10.75,10.75,200400.0,10.5276,10.5276,10.508,10.508,200400.0
2010-04-27 10:45:00,10.76,10.76,10.73,10.74,236000.0,10.5178,10.5178,10.4885,10.4983,236000.0
2010-04-27 10:50:00,10.73,10.73,10.66,10.69,514500.0,10.4885,10.4885,10.4201,10.4494,514500.0
2010-04-27 10:55:00,10.69,10.7,10.67,10.7,271700.0,10.4494,10.4592,10.4298,10.4592,271700.0
2010-04-27 11:00:00,10.7,10.71,10.68,10.69,257300.0,10.4592,10.4689,10.4396,10.4494,257300.0
2010-04-27 11:05:00,10.7,10.7,10.63,10.63,534200.0,10.4592,10.4592,10.3907,10.3907,534200.0
2010-04-27 11:10:00,10.63,10.65,10.6,10.62,456500.0,10.3907,10.4103,10.3614,10.381,456500.0
2010-04-27 11:15:00,10.61,10.63,10.58,10.63,636300.0,10.3712,10.3907,10.3419,10.3907,636300.0
2010-04-27 11:20:00,10.63,10.63,10.53,10.53,426400.0,10.3907,10.3907,10.293,10.293,426400.0
2010-04-27 11:25:00,10.53,10.57,10.51,10.54,1302300.0,10.293,10.3321,10.2734,10.3028,1302300.0
2010-04-27 11:30:00,10.53,10.53,10.47,10.49,876000.0,10.293,10.293,10.2343,10.2539,876000.0
2010-04-27 11:35:00,10.48,10.53,10.48,10.48,454500.0,10.2441,10.293,10.2441,10.2441,454500.0
2010-04-27 11:40:00,10.48,10.53,10.48,10.51,755700.0,10.2441,10.293,10.2441,10.2734,755700.0
2010-04-27 11:45:00,10.51,10.53,10.49,10.49,380900.0,10.2734,10.293,10.2539,10.2539,380900.0
2010-04-27 11:50:00,10.49,10.51,10.45,10.45,327200.0,10.2539,10.2734,10.2148,10.2148,327200.0
2010-04-27 11:55:00,10.45,10.46,10.41,10.42,593600.0,10.2148,10.2246,10.1757,10.1855,593600.0
2010-04-27 12:00:00,10.43,10.51,10.42,10.47,437000.0,10.1952,10.2734,10.1855,10.2343,437000.0
2010-04-27 12:05:00,10.47,10.48,10.45,10.47,344100.0,10.2343,10.2441,10.2148,10.2343,344100.0
2010-04-27 12:10:00,10.46,10.47,10.4,10.41,485500.0,10.2246,10.2343,10.1659,10.1757,485500.0
2010-04-27 12:15:00,10.41,10.42,10.38,10.4,406500.0,10.1757,10.1855,10.1464,10.1659,406500.0
2010-04-27 12:20:00,10.41,10.48,10.4,10.47,218900.0,10.1757,10.2441,10.1659,10.2343,218900.0
2010-04-27 12:25:00,10.46,10.47,10.38,10.39,474400.0,10.2246,10.2343,10.1464,10.1561,474400.0
2010-04-27 12:30:00,10.39,10.41,10.38,10.41,173900.0,10.1561,10.1757,10.1464,10.1757,173900.0
2010-04-27 12:35:00,10.42,10.44,10.42,10.44,103100.0,10.1855,10.205,10.1855,10.205,103100.0
2010-04-27 12:40:00,10.45,10.48,10.45,10.48,110100.0,10.2148,10.2441,10.2148,10.2441,110100.0
2010-04-27 12:45:00,10.48,10.49,10.45,10.45,239800.0,10.2441,10.2539,10.2148,10.2148,239800.0
2010-04-27 12:50:00,10.46,10.48,10.44,10.47,130000.0,10.2246,10.2441,10.205,10.2343,130000.0
2010-04-27 12:55:00,10.47,10.47,10.46,10.47,57400.0,10.2343,10.2343,10.2246,10.2343,57400.0
2010-04-27 13:00:00,10.47,10.48,10.46,10.47,70100.0,10.2343,10.2441,10.2246,10.2343,70100.0
2010-04-27 13:05:00,10.48,10.52,10.48,10.49,174500.0,10.2441,10.2832,10.2441,10.2539,174500.0
2010-04-27 13:10:00,10.49,10.51,10.48,10.49,155200.0,10.2539,10.2734,10.2441,10.2539,155200.0
2010-04-27 13:15:00,10.5,10.56,10.49,10.55,163600.0,10.2637,10.3223,10.2539,10.3125,163600.0
2010-04-27 13:20:00,10.56,10.57,10.53,10.53,251100.0,10.3223,10.3321,10.293,10.293,251100.0
2010-04-27 13:25:00,10.53,10.57,10.52,10.57,155100.0,10.293,10.3321,10.2832,10.3321,155100.0
2010-04-27 13:30:00,10.57,10.58,10.53,10.53,191000.0,10.3321,10.3419,10.293,10.293,191000.0
2010-04-27 13:35:00,10.53,10.57,10.53,10.53,144700.0,10.293,10.3321,10.293,10.293,144700.0
2010-04-27 13:40:00,10.53,10.53,10.49,10.5,229600.0,10.293,10.293,10.2539,10.2637,229600.0
2010-04-27 13:45:00,10.5,10.55,10.5,10.55,225500.0,10.2637,10.3125,10.2637,10.3125,225500.0
2010-04-27 13:50:00,10.55,10.55,10.52,10.53,131300.0,10.3125,10.3125,10.2832,10.293,131300.0
2010-04-27 13:55:00,10.54,10.55,10.51,10.53,220200.0,10.3028,10.3125,10.2734,10.293,220200.0
2010-04-27 14:00:00,10.52,10.54,10.49,10.5,419600.0,10.2832,10.3028,10.2539,10.2637,419600.0
2010-04-27 14:05:00,10.51,10.51,10.49,10.49,157800.0,10.2734,10.2734,10.2539,10.2539,157800.0
2010-04-27 14:10:00,10.49,10.5,10.48,10.49,97000.0,10.2539,10.2637,10.2441,10.2539,97000.0
2010-04-27 14:15:00,10.5,10.51,10.48,10.48,150000.0,10.2637,10.2734,10.2441,10.2441,150000.0
2010-04-27 14:20:00,10.48,10.49,10.46,10.48,152400.0,10.2441,10.2539,10.2246,10.2441,152400.0
2010-04-27 14:25:00,10.48,10.49,10.45,10.45,315700.0,10.2441,10.2539,10.2148,10.2148,315700.0
2010-04-27 14:30:00,10.46,10.46,10.43,10.43,339000.0,10.2246,10.2246,10.1952,10.1952,339000.0
2010-04-27 14:35:00,10.43,10.44,10.4,10.41,479200.0,10.1952,10.205,10.1659,10.1757,479200.0
2010-04-27 14:40:00,10.42,10.43,10.4,10.41,399100.0,10.1855,10.1952,10.1659,10.1757,399100.0
2010-04-27 14:45:00,10.41,10.43,10.37,10.42,1010100.0,10.1757,10.1952,10.1366,10.1855,1010100.0
2010-04-27 14:50:00,10.42,10.43,10.4,10.41,280000.0,10.1855,10.1952,10.1659,10.1757,280000.0
2010-04-27 14:55:00,10.41,10.41,10.36,10.37,535400.0,10.1757,10.1757,10.1268,10.1366,535400.0
2010-04-27 15:00:00,10.37,10.4,10.35,10.4,226600.0,10.1366,10.1659,10.117,10.1659,226600.0
2010-04-27 15:05:00,10.4,10.42,10.39,10.41,293800.0,10.1659,10.1855,10.1561,10.1757,293800.0
2010-04-27 15:10:00,10.42,10.42,10.39,10.39,142400.0,10.1855,10.1855,10.1561,10.1561,142400.0
2010-04-27 15:15:00,10.4,10.41,10.38,10.41,282600.0,10.1659,10.1757,10.1464,10.1757,282600.0
2010-04-27 15:20:00,10.41,10.42,10.38,10.39,613900.0,10.1757,10.1855,10.1464,10.1561,613900.0
2010-04-27 15:25:00,10.39,10.39,10.35,10.36,405400.0,10.1561,10.1561,10.117,10.1268,405400.0
2010-04-27 15:30:00,10.36,10.36,10.31,10.35,769700.0,10.1268,10.1268,10.0779,10.117,769700.0
2010-04-27 15:35:00,10.35,10.35,10.33,10.34,397000.0,10.117,10.117,10.0975,10.1073,397000.0
2010-04-27 15:40:00,10.33,10.34,10.3,10.32,921200.0,10.0975,10.1073,10.0682,10.0877,921200.0
2010-04-27 15:45:00,10.32,10.32,10.28,10.29,814300.0,10.0877,10.0877,10.0486,10.0584,814300.0
2010-04-27 15:50:00,10.29,10.32,10.28,10.31,1421400.0,10.0584,10.0877,10.0486,10.0779,1421400.0
2010-04-27 15:55:00,10.3,10.35,10.3,10.34,1459900.0,10.0682,10.117,10.0682,10.1073,1459900.0
2010-04-28 09:30:00,10.43,10.45,10.33,10.37,714600.0,10.1952,10.2148,10.0975,10.1366,714600.0
2010-04-28 09:35:00,10.38,10.48,10.37,10.4,727700.0,10.1464,10.2441,10.1366,10.1659,727700.0
2010-04-28 09:40:00,10.39,10.4,10.35,10.38,313300.0,10.1561,10.1659,10.117,10.1464,313300.0
2010-04-28 09:45:00,10.37,10.38,10.32,10.34,363600.0,10.1366,10.1464,10.0877,10.1073,363600.0
2010-04-28 09:50:00,10.35,10.35,10.22,10.22,836900.0,10.117,10.117,9.99,9.99,836900.0
2010-04-28 09:55:00,10.22,10.23,10.16,10.17,1202900.0,9.99,9.9997,9.9313,9.9411,1202900.0
2010-04-28 10:00:00,10.17,10.18,10.04,10.05,1877200.0,9.9411,9.9509,9.814,9.8238,1877200.0
2010-04-28 10:05:00,10.06,10.06,9.88,9.94,3197500.0,9.8336,9.8336,9.6576,9.7163,3197500.0
2010-04-28 10:10:00,9.94,9.96,9.84,9.96,2631900.0,9.7163,9.7358,9.6185,9.7358,2631900.0
2010-04-28 10:15:00,9.96,10.0,9.95,9.99,1407400.0,9.7358,9.7749,9.7261,9.7652,1407400.0
2010-04-28 10:20:00,10.0,10.01,9.93,9.94,1426000.0,9.7749,9.7847,9.7065,9.7163,1426000.0
2010-04-28 10:25:00,9.93,9.98,9.92,9.95,1137900.0,9.7065,9.7554,9.6967,9.7261,1137900.0
2010-04-28 10:30:00,9.94,9.96,9.9,9.92,1386000.0,9.7163,9.7358,9.6772,9.6967,1386000.0
2010-04-28 10:35:00,9.92,9.93,9.76,9.8,2417700.0,9.6967,9.7065,9.5403,9.5794,2417700.0
2010-04-28 10:40:00,9.8,9.81,9.72,9.75,2425200.0,9.5794,9.5892,9.5012,9.5306,2425200.0
2010-04-28 10:45:00,9.75,9.83,9.74,9.8,1335700.0,9.5306,9.6088,9.5208,9.5794,1335700.0
2010-04-28 10:50:00,9.8,9.85,9.79,9.81,922100.0,9.5794,9.6283,9.5697,9.5892,922100.0
2010-04-28 10:55:00,9.81,9.86,9.79,9.86,821700.0,9.5892,9.6381,9.5697,9.6381,821700.0
2010-04-28 11:00:00,9.86,9.93,9.86,9.92,1058700.0,9.6381,9.7065,9.6381,9.6967,1058700.0
2010-04-28 11:05:00,9.93,9.97,9.92,9.95,959600.0,9.7065,9.7456,9.6967,9.7261,959600.0
2010-04-28 11:10:00,9.95,10.0,9.93,9.99,587300.0,9.7261,9.7749,9.7065,9.7652,587300.0
2010-04-28 11:15:00,10.0,10.02,9.98,10.01,871000.0,9.7749,9.7945,9.7554,9.7847,871000.0
2010-04-28 11:20:00,10.0,10.04,9.98,10.04,1116500.0,9.7749,9.814,9.7554,9.814,1116500.0
2010-04-28 11:25:00,10.04,10.05,9.93,9.95,1554700.0,9.814,9.8238,9.7065,9.7261,1554700.0
2010-04-28 11:30:00,9.95,9.98,9.94,9.96,672000.0,9.7261,9.7554,9.7163,9.7358,672000.0
2010-04-28 11:35:00,9.97,9.97,9.86,9.92,1212500.0,9.7456,9.7456,9.6381,9.6967,1212500.0
2010-04-28 11:40:00,9.92,10.04,9.92,9.96,1210500.0,9.6967,9.814,9.6967,9.7358,1210500.0
2010-04-28 11:45:00,9.96,9.97,9.93,9.95,371800.0,9.7358,9.7456,9.7065,9.7261,371800.0
2010-04-28 11:50:00,9.95,9.96,9.92,9.95,422800.0,9.7261,9.7358,9.6967,9.7261,422800.0
2010-04-28 11:55:00,9.96,9.99,9.95,9.95,221800.0,9.7358,9.7652,9.7261,9.7261,221800.0
2010-04-28 12:00:00,9.95,9.96,9.89,9.9,324800.0,9.7261,9.7358,9.6674,9.6772,324800.0
2010-04-28 12:05:00,9.89,9.89,9.84,9.88,517800.0,9.6674,9.6674,9.6185,9.6576,517800.0
2010-04-28 12:10:00,9.88,9.91,9.84,9.89,382900.0,9.6576,9.687,9.6185,9.6674,382900.0
2010-04-28 12:15:00,9.89,9.91,9.88,9.91,87700.0,9.6674,9.687,9.6576,9.687,87700.0
2010-04-28 12:20:00,9.91,9.98,9.9,9.95,384900.0,9.687,9.7554,9.6772,9.7261,384900.0
2010-04-28 12:25:00,9.95,10.0,9.95,9.99,377600.0,9.7261,9.7749,9.7261,9.7652,377600.0
2010-04-28 12:30:00,9.99,10.0,9.95,9.95,399000.0,9.7652,9.7749,9.7261,9.7261,399000.0
2010-04-28 12:35:00,9.95,9.97,9.92,9.97,201500.0,9.7261,9.7456,9.6967,9.7456,201500.0
2010-04-28 12:40:00,9.97,10.0,9.95,9.96,374500.0,9.7456,9.7749,9.7261,9.7358,374500.0
2010-04-28 12:45:00,9.97,10.0,9.96,9.97,185600.0,9.7456,9.7749,9.7358,9.7456,185600.0
2010-04-28 12:50:00,9.98,10.02,9.97,10.02,248700.0,9.7554,9.7945,9.7456,9.7945,248700.0
2010-04-28 12:55:00,10.02,10.03,10.0,10.02,351600.0,9.7945,9.8043,9.7749,9.7945,351600.0
2010-04-28 13:00:00,10.02,10.03,9.99,10.0,268300.0,9.7945,9.8043,9.7652,9.7749,268300.0
2010-04-28 13:05:00,10.0,10.05,10.0,10.04,244900.0,9.7749,9.8238,9.7749,9.814,244900.0
2010-04-28 13:10:00,10.03,10.07,10.02,10.05,280000.0,9.8043,9.8434,9.7945,9.8238,280000.0
2010-04-28 13:15:00,10.06,10.06,10.03,10.04,214200.0,9.8336,9.8336,9.8043,9.814,214200.0
2010-04-28 13:20:00,10.03,10.04,10.03,10.04,254500.0,9.8043,9.814,9.8043,9.814,254500.0
2010-04-28 13:25:00,10.03,10.04,9.98,9.99,403200.0,9.8043,9.814,9.7554,9.7652,403200.0
2010-04-28 13:30:00,9.99,10.03,9.98,10.03,228100.0,9.7652,9.8043,9.7554,9.8043,228100.0
2010-04-28 13:35:00,10.02,10.06,10.02,10.06,255200.0,9.7945,9.8336,9.7945,9.8336,255200.0
2010-04-28 13:40:00,10.06,10.09,10.05,10.09,2419400.0,9.8336,9.8629,9.8238,9.8629,2419400.0
2010-04-28 13:45:00,10.1,10.1,10.07,10.08,693000.0,9.8727,9.8727,9.8434,9.8531,693000.0
2010-04-28 13:50:00,10.08,10.17,10.07,10.16,1026600.0,9.8531,9.9411,9.8434,9.9313,1026600.0
2010-04-28 13:55:00,10.1,10.16,10.1,10.14,567300.0,9.8727,9.9313,9.8727,9.9118,567300.0
2010-04-28 14:00:00,10.15,10.15,10.13,10.13,296600.0,9.9215,9.9215,9.902,9.902,296600.0
2010-04-28 14:05:00,10.14,10.14,10.11,10.12,251800.0,9.9118,9.9118,9.8824,9.8922,251800.0
2010-04-28 14:10:00,10.12,10.14,10.08,10.1,492500.0,9.8922,9.9118,9.8531,9.8727,492500.0
2010-04-28 14:15:00,10.1,10.15,10.1,10.11,295800.0,9.8727,9.9215,9.8727,9.8824,295800.0
2010-04-28 14:20:00,10.11,10.18,10.05,10.16,902300.0,9.8824,9.9509,9.8238,9.9313,902300.0
2010-04-28 14:25:00,10.15,10.2,10.14,10.14,536200.0,9.9215,9.9704,9.9118,9.9118,536200.0
2010-04-28 14:30:00,10.15,10.16,10.1,10.15,783900.0,9.9215,9.9313,9.8727,9.9215,783900.0
2010-04-28 14:35:00,10.15,10.16,10.12,10.14,283200.0,9.9215,9.9313,9.8922,9.9118,283200.0
2010-04-28 14:40:00,10.15,10.16,10.14,10.16,182300.0,9.9215,9.9313,9.9118,9.9313,182300.0
2010-04-28 14:45:00,10.16,10.16,10.13,10.16,584700.0,9.9313,9.9313,9.902,9.9313,584700.0
2010-04-28 14:50:00,10.16,10.19,10.15,10.19,361900.0,9.9313,9.9606,9.9215,9.9606,361900.0
2010-04-28 14:55:00,10.19,10.22,10.18,10.22,446200.0,9.9606,9.99,9.9509,9.99,446200.0
2010-04-28 15:00:00,10.22,10.24,10.2,10.21,513000.0,9.99,10.0095,9.9704,9.9802,513000.0
2010-04-28 15:05:00,10.22,10.25,10.2,10.23,824000.0,9.99,10.0193,9.9704,9.9997,824000.0
2010-04-28 15:10:00,10.23,10.25,10.23,10.25,547000.0,9.9997,10.0193,9.9997,10.0193,547000.0
2010-04-28 15:15:00,10.25,10.25,10.23,10.24,658300.0,10.0193,10.0193,9.9997,10.0095,658300.0
2010-04-28 15:20:00,10.24,10.27,10.24,10.24,577600.0,10.0095,10.0388,10.0095,10.0095,577600.0
2010-04-28 15:25:00,10.24,10.29,10.24,10.28,1572500.0,10.0095,10.0584,10.0095,10.0486,1572500.0
2010-04-28 15:30:00,10.28,10.3,10.26,10.27,1802100.0,10.0486,10.0682,10.0291,10.0388,1802100.0
2010-04-28 15:35:00,10.27,10.28,10.25,10.27,650300.0,10.0388,10.0486,10.0193,10.0388,650300.0
2010-04-28 15:40:00,10.27,10.28,10.21,10.23,927400.0,10.0388,10.0486,9.9802,9.9997,927400.0
2010-04-28 15:45:00,10.23,10.24,10.19,10.21,1386300.0,9.9997,10.0095,9.9606,9.9802,1386300.0
2010-04-28 15:50:00,10.2,10.25,10.19,10.24,1036700.0,9.9704,10.0193,9.9606,10.0095,1036700.0
2010-04-28 15:55:00,10.24,10.26,10.23,10.24,1772400.0,10.0095,10.0291,9.9997,10.0095,1772400.0
2010-04-29 09:30:00,10.4,10.4,10.33,10.34,648500.0,10.1659,10.1659,10.0975,10.1073,648500.0
2010-04-29 09:35:00,10.34,10.36,10.31,10.34,667000.0,10.1073,10.1268,10.0779,10.1073,667000.0
2010-04-29 09:40:00,10.35,10.37,10.32,10.36,804600.0,10.117,10.1366,10.0877,10.1268,804600.0
2010-04-29 09:45:00,10.36,10.4,10.35,10.38,699800.0,10.1268,10.1659,10.117,10.1464,699800.0
2010-04-29 09:50:00,10.39,10.41,10.31,10.32,469600.0,10.1561,10.1757,10.0779,10.0877,469600.0
2010-04-29 09:55:00,10.31,10.31,10.18,10.21,917000.0,10.0779,10.0779,9.9509,9.9802,917000.0
2010-04-29 10:00:00,10.21,10.22,10.14,10.19,765500.0,9.9802,9.99,9.9118,9.9606,765500.0
2010-04-29 10:05:00,10.2,10.23,10.18,10.22,365100.0,9.9704,9.9997,9.9509,9.99,365100.0
2010-04-29 10:10:00,10.23,10.23,10.19,10.22,215300.0,9.9997,9.9997,9.9606,9.99,215300.0
2010-04-29 10:15:00,10.22,10.22,10.18,10.18,319800.0,9.99,9.99,9.9509,9.9509,319800.0
2010-04-29 10:20:00,10.19,10.26,10.18,10.21,569300.0,9.9606,10.0291,9.9509,9.9802,569300.0
2010-04-29 10:25:00,10.21,10.24,10.19,10.21,173700.0,9.9802,10.0095,9.9606,9.9802,173700.0
2010-04-29 10:30:00,10.22,10.23,10.2,10.2,174200.0,9.99,9.9997,9.9704,9.9704,174200.0
2010-04-29 10:35:00,10.2,10.21,10.16,10.18,231300.0,9.9704,9.9802,9.9313,9.9509,231300.0
2010-04-29 10:40:00,10.19,10.19,10.14,10.16,454200.0,9.9606,9.9606,9.9118,9.9313,454200.0
2010-04-29 10:45:00,10.16,10.19,10.13,10.19,508200.0,9.9313,9.9606,9.902,9.9606,508200.0
2010-04-29 10:50:00,10.19,10.25,10.19,10.19,615600.0,9.9606,10.0193,9.9606,9.9606,615600.0
2010-04-29 10:55:00,10.21,10.23,10.19,10.21,208800.0,9.9802,9.9997,9.9606,9.9802,208800.0
2010-04-29 11:00:00,10.2,10.21,10.17,10.19,359100.0,9.9704,9.9802,9.9411,9.9606,359100.0
2010-04-29 11:05:00,10.19,10.19,10.14,10.15,318600.0,9.9606,9.9606,9.9118,9.9215,318600.0
2010-04-29 11:10:00,10.15,10.18,10.14,10.17,191400.0,9.9215,9.9509,9.9118,9.9411,191400.0
2010-04-29 11:15:00,10.17,10.18,10.05,10.07,819100.0,9.9411,9.9509,9.8238,9.8434,819100.0
2010-04-29 11:20:00,10.07,10.11,10.06,10.07,420000.0,9.8434,9.8824,9.8336,9.8434,420000.0
2010-04-29 11:25:00,10.07,10.11,10.06,10.1,266700.0,9.8434,9.8824,9.8336,9.8727,266700.0
2010-04-29 11:30:00,10.11,10.11,10.08,10.1,306200.0,9.8824,9.8824,9.8531,9.8727,306200.0
2010-04-29 11:35:00,10.11,10.14,10.1,10.13,166300.0,9.8824,9.9118,9.8727,9.902,166300.0
2010-04-29 11:40:00,10.14,10.17,10.13,10.14,278300.0,9.9118,9.9411,9.902,9.9118,278300.0
2010-04-29 11:45:00,10.15,10.16,10.13,10.15,147900.0,9.9215,9.9313,9.902,9.9215,147900.0
2010-04-29 11:50:00,10.16,10.16,10.11,10.13,236900.0,9.9313,9.9313,9.8824,9.902,236900.0
2010-04-29 11:55:00,10.13,10.14,10.12,10.13,80100.0,9.902,9.9118,9.8922,9.902,80100.0
2010-04-29 12:00:00,10.14,10.16,10.13,10.15,109000.0,9.9118,9.9313,9.902,9.9215,109000.0
2010-04-29 12:05:00,10.15,10.16,10.09,10.09,234600.0,9.9215,9.9313,9.8629,9.8629,234600.0
2010-04-29 12:10:00,10.1,10.11,10.09,10.09,99200.0,9.8727,9.8824,9.8629,9.8629,99200.0
2010-04-29 12:15:00,10.09,10.13,10.09,10.11,197500.0,9.8629,9.902,9.8629,9.8824,197500.0
2010-04-29 12:20:00,10.11,10.12,10.1,10.11,80600.0,9.8824,9.8922,9.8727,9.8824,80600.0
2010-04-29 12:25:00,10.11,10.15,10.11,10.15,118900.0,9.8824,9.9215,9.8824,9.9215,118900.0
2010-04-29 12:30:00,10.14,10.15,10.12,10.13,192000.0,9.9118,9.9215,9.8922,9.902,192000.0
2010-04-29 12:35:00,10.14,10.16,10.13,10.15,146400.0,9.9118,9.9313,9.902,9.9215,146400.0
2010-04-29 12:40:00,10.14,10.2,10.14,10.19,209400.0,9.9118,9.9704,9.9118,9.9606,209400.0
2010-04-29 12:45:00,10.19,10.2,10.18,10.19,182100.0,9.9606,9.9704,9.9509,9.9606,182100.0
2010-04-29 12:50:00,10.19,10.21,10.19,10.2,155800.0,9.9606,9.9802,9.9606,9.9704,155800.0
2010-04-29 12:55:00,10.2,10.21,10.2,10.2,131900.0,9.9704,9.9802,9.9704,9.9704,131900.0
2010-04-29 13:00:00,10.2,10.24,10.2,10.22,474700.0,9.9704,10.0095,9.9704,9.99,474700.0
2010-04-29 13:05:00,10.22,10.23,10.2,10.21,168300.0,9.99,9.9997,9.9704,9.9802,168300.0
2010-04-29 13:10:00,10.21,10.23,10.21,10.22,318500.0,9.9802,9.9997,9.9802,9.99,318500.0
2010-04-29 13:15:00,10.23,10.23,10.13,10.22,115900.0,9.9997,9.9997,9.902,9.99,115900.0
2010-04-29 13:20:00,10.22,10.25,10.22,10.22,225400.0,9.99,10.0193,9.99,9.99,225400.0
2010-04-29 13:25:00,10.22,10.23,10.19,10.19,133700.0,9.99,9.9997,9.9606,9.9606,133700.0
2010-04-29 13:30:00,10.18,10.19,10.17,10.19,210400.0,9.9509,9.9606,9.9411,9.9606,210400.0
2010-04-29 13:35:00,10.19,10.22,10.18,10.2,209900.0,9.9606,9.99,9.9509,9.9704,209900.0
2010-04-29 13:40:00,10.21,10.21,10.2,10.2,33400.0,9.9802,9.9802,9.9704,9.9704,33400.0
2010-04-29 13:45:00,10.2,10.21,10.19,10.2,97600.0,9.9704,9.9802,9.9606,9.9704,97600.0
2010-04-29 13:50:00,10.2,10.21,10.19,10.19,124800.0,9.9704,9.9802,9.9606,9.9606,124800.0
2010-04-29 13:55:00,10.19,10.22,10.19,10.21,91000.0,9.9606,9.99,9.9606,9.9802,91000.0
2010-04-29 14:00:00,10.21,10.22,10.21,10.21,42100.0,9.9802,9.99,9.9802,9.9802,42100.0
2010-04-29 14:05:00,10.22,10.22,10.19,10.21,115500.0,9.99,9.99,9.9606,9.9802,115500.0
2010-04-29 14:10:00,10.22,10.24,10.21,10.24,395700.0,9.99,10.0095,9.9802,10.0095,395700.0
2010-04-29 14:15:00,10.23,10.25,10.23,10.24,109400.0,9.9997,10.0193,9.9997,10.0095,109400.0
2010-04-29 14:20:00,10.23,10.27,10.22,10.26,234400.0,9.9997,10.0388,9.99,10.0291,234400.0
2010-04-29 14:25:00,10.26,10.26,10.23,10.24,166200.0,10.0291,10.0291,9.9997,10.0095,166200.0
2010-04-29 14:30:00,10.25,10.26,10.24,10.26,114100.0,10.0193,10.0291,10.0095,10.0291,114100.0
2010-04-29 14:35:00,10.25,10.27,10.23,10.23,214900.0,10.0193,10.0388,9.9997,9.9997,214900.0
2010-04-29 14:40:00,10.24,10.24,10.21,10.23,87400.0,10.0095,10.0095,9.9802,9.9997,87400.0
2010-04-29 14:45:00,10.23,10.27,10.23,10.25,145000.0,9.9997,10.0388,9.9997,10.0193,145000.0
2010-04-29 14:50:00,10.25,10.27,10.23,10.25,354400.0,10.0193,10.0388,9.9997,10.0193,354400.0
2010-04-29 14:55:00,10.26,10.26,10.22,10.23,210900.0,10.0291,10.0291,9.99,9.9997,210900.0
2010-04-29 15:00:00,10.22,10.23,10.19,10.23,292000.0,9.99,9.9997,9.9606,9.9997,292000.0
2010-04-29 15:05:00,10.23,10.26,10.22,10.26,179000.0,9.9997,10.0291,9.99,10.0291,179000.0
2010-04-29 15:10:00,10.25,10.27,10.23,10.23,159400.0,10.0193,10.0388,9.9997,9.9997,159400.0
2010-04-29 15:15:00,10.24,10.25,10.22,10.23,119400.0,10.0095,10.0193,9.99,9.9997,119400.0
2010-04-29 15:20:00,10.22,10.23,10.19,10.19,223300.0,9.99,9.9997,9.9606,9.9606,223300.0
2010-04-29 15:25:00,10.19,10.21,10.18,10.2,408500.0,9.9606,9.9802,9.9509,9.9704,408500.0
2010-04-29 15:30:00,10.2,10.23,10.2,10.22,346300.0,9.9704,9.9997,9.9704,9.99,346300.0
2010-04-29 15:35:00,10.22,10.23,10.21,10.22,356300.0,9.99,9.9997,9.9802,9.99,356300.0
2010-04-29 15:40:00,10.21,10.22,10.2,10.22,406800.0,9.9802,9.99,9.9704,9.99,406800.0
2010-04-29 15:45:00,10.2,10.22,10.19,10.2,530700.0,9.9704,9.99,9.9606,9.9704,530700.0
2010-04-29 15:50:00,10.19,10.23,10.19,10.22,491000.0,9.9606,9.9997,9.9606,9.99,491000.0
2010-04-29 15:55:00,10.23,10.23,10.19,10.22,885900.0,9.9997,9.9997,9.9606,9.99,885900.0
2010-04-30 09:30:00,10.11,10.15,9.9,10.0,841100.0,9.8824,9.9215,9.6772,9.7749,841100.0
2010-04-30 09:35:00,10.0,10.05,9.98,9.98,494700.0,9.7749,9.8238,9.7554,9.7554,494700.0
2010-04-30 09:40:00,9.97,9.99,9.88,9.93,1599600.0,9.7456,9.7652,9.6576,9.7065,1599600.0
2010-04-30 09:45:00,9.93,9.94,9.69,9.69,2027700.0,9.7065,9.7163,9.4719,9.4719,2027700.0
2010-04-30 09:50:00,9.69,9.77,9.59,9.75,1872100.0,9.4719,9.5501,9.3742,9.5306,1872100.0
2010-04-30 09:55:00,9.75,9.83,9.72,9.76,993300.0,9.5306,9.6088,9.5012,9.5403,993300.0
2010-04-30 10:00:00,9.76,9.77,9.66,9.66,1804700.0,9.5403,9.5501,9.4426,9.4426,1804700.0
2010-04-30 10:05:00,9.66,9.73,9.65,9.69,1133500.0,9.4426,9.511,9.4328,9.4719,1133500.0
2010-04-30 10:10:00,9.7,9.7,9.63,9.63,1005500.0,9.4817,9.4817,9.4133,9.4133,1005500.0
2010-04-30 10:15:00,9.63,9.64,9.57,9.62,1881300.0,9.4133,9.423,9.3546,9.4035,1881300.0
2010-04-30 10:20:00,9.62,9.7,9.6,9.7,1048500.0,9.4035,9.4817,9.3839,9.4817,1048500.0
2010-04-30 10:25:00,9.7,9.72,9.66,9.72,745600.0,9.4817,9.5012,9.4426,9.5012,745600.0
2010-04-30 10:30:00,9.72,9.74,9.69,9.73,451800.0,9.5012,9.5208,9.4719,9.511,451800.0
2010-04-30 10:35:00,9.73,9.73,9.69,9.69,457400.0,9.511,9.511,9.4719,9.4719,457400.0
2010-04-30 10:40:00,9.69,9.71,9.66,9.71,405100.0,9.4719,9.4915,9.4426,9.4915,405100.0
2010-04-30 10:45:00,9.7,9.77,9.7,9.75,450000.0,9.4817,9.5501,9.4817,9.5306,450000.0
2010-04-30 10:50:00,9.75,9.77,9.7,9.72,389100.0,9.5306,9.5501,9.4817,9.5012,389100.0
2010-04-30 10:55:00,9.73,9.76,9.73,9.74,407200.0,9.511,9.5403,9.511,9.5208,407200.0
2010-04-30 11:00:00,9.74,9.77,9.74,9.76,185000.0,9.5208,9.5501,9.5208,9.5403,185000.0
2010-04-30 11:05:00,9.77,9.77,9.71,9.71,375100.0,9.5501,9.5501,9.4915,9.4915,375100.0
2010-04-30 11:10:00,9.71,9.74,9.7,9.71,210500.0,9.4915,9.5208,9.4817,9.4915,210500.0
2010-04-30 11:15:00,9.71,9.71,9.65,9.67,509600.0,9.4915,9.4915,9.4328,9.4524,509600.0
2010-04-30 11:20:00,9.66,9.67,9.64,9.65,308300.0,9.4426,9.4524,9.423,9.4328,308300.0
2010-04-30 11:25:00,9.65,9.67,9.63,9.64,330600.0,9.4328,9.4524,9.4133,9.423,330600.0
2010-04-30 11:30:00,9.63,9.66,9.63,9.66,332100.0,9.4133,9.4426,9.4133,9.4426,332100.0
2010-04-30 11:35:00,9.65,9.66,9.63,9.64,356700.0,9.4328,9.4426,9.4133,9.423,356700.0
2010-04-30 11:40:00,9.64,9.65,9.62,9.63,437200.0,9.423,9.4328,9.4035,9.4133,437200.0
2010-04-30 11:45:00,9.62,9.65,9.62,9.65,350300.0,9.4035,9.4328,9.4035,9.4328,350300.0
2010-04-30 11:50:00,9.65,9.65,9.62,9.62,289900.0,9.4328,9.4328,9.4035,9.4035,289900.0
2010-04-30 11:55:00,9.62,9.63,9.62,9.63,291200.0,9.4035,9.4133,9.4035,9.4133,291200.0
2010-04-30 12:00:00,9.63,9.63,9.6,9.6,274900.0,9.4133,9.4133,9.3839,9.3839,274900.0
2010-04-30 12:05:00,9.6,9.61,9.58,9.59,251600.0,9.3839,9.3937,9.3644,9.3742,251600.0
2010-04-30 12:10:00,9.58,9.6,9.57,9.57,305500.0,9.3644,9.3839,9.3546,9.3546,305500.0
2010-04-30 12:15:00,9.57,9.58,9.5,9.51,1153500.0,9.3546,9.3644,9.2862,9.296,1153500.0
2010-04-30 12:20:00,9.5,9.51,9.43,9.44,1361700.0,9.2862,9.296,9.2178,9.2275,1361700.0
2010-04-30 12:25:00,9.45,9.48,9.44,9.46,887000.0,9.2373,9.2666,9.2275,9.2471,887000.0
2010-04-30 12:30:00,9.46,9.49,9.44,9.45,606600.0,9.2471,9.2764,9.2275,9.2373,606600.0
2010-04-30 12:35:00,9.45,9.47,9.44,9.44,556800.0,9.2373,9.2569,9.2275,9.2275,556800.0
2010-04-30 12:40:00,9.44,9.48,9.43,9.46,419300.0,9.2275,9.2666,9.2178,9.2471,419300.0
2010-04-30 12:45:00,9.46,9.48,9.46,9.46,255900.0,9.2471,9.2666,9.2471,9.2471,255900.0
2010-04-30 12:50:00,9.47,9.47,9.4,9.41,1206200.0,9.2569,9.2569,9.1884,9.1982,1206200.0
2010-04-30 12:55:00,9.4,9.42,9.35,9.39,1169100.0,9.1884,9.208,9.1396,9.1787,1169100.0
2010-04-30 13:00:00,9.4,9.46,9.39,9.46,558900.0,9.1884,9.2471,9.1787,9.2471,558900.0
2010-04-30 13:05:00,9.46,9.46,9.41,9.43,307400.0,9.2471,9.2471,9.1982,9.2178,307400.0
2010-04-30 13:10:00,9.43,9.47,9.43,9.46,549400.0,9.2178,9.2569,9.2178,9.2471,549400.0
2010-04-30 13:15:00,9.45,9.49,9.45,9.46,439300.0,9.2373,9.2764,9.2373,9.2471,439300.0
2010-04-30 13:20:00,9.47,9.47,9.43,9.44,396100.0,9.2569,9.2569,9.2178,9.2275,396100.0
2010-04-30 13:25:00,9.44,9.48,9.43,9.48,1183100.0,9.2275,9.2666,9.2178,9.2666,1183100.0
2010-04-30 13:30:00,9.48,9.49,9.45,9.45,244000.0,9.2666,9.2764,9.2373,9.2373,244000.0
2010-04-30 13:35:00,9.46,9.52,9.45,9.49,614600.0,9.2471,9.3057,9.2373,9.2764,614600.0
2010-04-30 13:40:00,9.49,9.55,9.48,9.55,364300.0,9.2764,9.3351,9.2666,9.3351,364300.0
2010-04-30 13:45:00,9.55,9.57,9.53,9.54,283200.0,9.3351,9.3546,9.3155,9.3253,283200.0
2010-04-30 13:50:00,9.54,9.54,9.5,9.51,189900.0,9.3253,9.3253,9.2862,9.296,189900.0
2010-04-30 13:55:00,9.51,9.51,9.46,9.46,272900.0,9.296,9.296,9.2471,9.2471,272900.0
2010-04-30 14:00:00,9.46,9.47,9.45,9.45,126700.0,9.2471,9.2569,9.2373,9.2373,126700.0
2010-04-30 14:05:00,9.46,9.51,9.45,9.51,418300.0,9.2471,9.296,9.2373,9.296,418300.0
2010-04-30 14:10:00,9.51,9.51,9.48,9.48,406000.0,9.296,9.296,9.2666,9.2666,406000.0
2010-04-30 14:15:00,9.49,9.51,9.48,9.5,556600.0,9.2764,9.296,9.2666,9.2862,556600.0
2010-04-30 14:20:00,9.5,9.5,9.45,9.48,399000.0,9.2862,9.2862,9.2373,9.2666,399000.0
2010-04-30 14:25:00,9.47,9.5,9.47,9.49,162600.0,9.2569,9.2862,9.2569,9.2764,162600.0
2010-04-30 14:30:00,9.48,9.49,9.47,9.49,128500.0,9.2666,9.2764,9.2569,9.2764,128500.0
2010-04-30 14:35:00,9.49,9.5,9.46,9.46,493900.0,9.2764,9.2862,9.2471,9.2471,493900.0
2010-04-30 14:40:00,9.46,9.47,9.43,9.44,438200.0,9.2471,9.2569,9.2178,9.2275,438200.0
2010-04-30 14:45:00,9.44,9.47,9.44,9.46,214600.0,9.2275,9.2569,9.2275,9.2471,214600.0
2010-04-30 14:50:00,9.46,9.48,9.45,9.47,268600.0,9.2471,9.2666,9.2373,9.2569,268600.0
2010-04-30 14:55:00,9.47,9.48,9.43,9.43,269300.0,9.2569,9.2666,9.2178,9.2178,269300.0
2010-04-30 15:00:00,9.43,9.45,9.41,9.45,280200.0,9.2178,9.2373,9.1982,9.2373,280200.0
2010-04-30 15:05:00,9.45,9.45,9.42,9.44,335900.0,9.2373,9.2373,9.208,9.2275,335900.0
2010-04-30 15:10:00,9.44,9.46,9.4,9.4,951300.0,9.2275,9.2471,9.1884,9.1884,951300.0
2010-04-30 15:15:00,9.41,9.44,9.4,9.43,258100.0,9.1982,9.2275,9.1884,9.2178,258100.0
2010-04-30 15:20:00,9.43,9.45,9.41,9.44,638500.0,9.2178,9.2373,9.1982,9.2275,638500.0
2010-04-30 15:25:00,9.45,9.45,9.41,9.42,319900.0,9.2373,9.2373,9.1982,9.208,319900.0
2010-04-30 15:30:00,9.41,9.43,9.41,9.41,331400.0,9.1982,9.2178,9.1982,9.1982,331400.0
2010-04-30 15:35:00,9.42,9.42,9.35,9.35,1418900.0,9.208,9.208,9.1396,9.1396,1418900.0
2010-04-30 15:40:00,9.35,9.37,9.33,9.36,1066200.0,9.1396,9.1591,9.12,9.1493,1066200.0
2010-04-30 15:45:00,9.35,9.36,9.33,9.36,1307500.0,9.1396,9.1493,9.12,9.1493,1307500.0
2010-04-30 15:50:00,9.35,9.38,9.34,9.38,1207800.0,9.1396,9.1689,9.1298,9.1689,1207800.0
2010-04-30 15:55:00,9.38,9.39,9.33,9.34,2129000.0,9.1689,9.1787,9.12,9.1298,2129000.0
2010-05-03 09:30:00,9.43,9.55,9.42,9.54,922000.0,9.2178,9.3351,9.208,9.3253,922000.0
2010-05-03 09:35:00,9.53,9.65,9.53,9.65,908500.0,9.3155,9.4328,9.3155,9.4328,908500.0
2010-05-03 09:40:00,9.65,9.66,9.52,9.53,876400.0,9.4328,9.4426,9.3057,9.3155,876400.0
2010-05-03 09:45:00,9.52,9.58,9.52,9.55,736000.0,9.3057,9.3644,9.3057,9.3351,736000.0
2010-05-03 09:50:00,9.56,9.71,9.54,9.69,1249700.0,9.3448,9.4915,9.3253,9.4719,1249700.0
2010-05-03 09:55:00,9.69,9.69,9.56,9.57,1230800.0,9.4719,9.4719,9.3448,9.3546,1230800.0
2010-05-03 10:00:00,9.57,9.57,9.54,9.56,525400.0,9.3546,9.3546,9.3253,9.3448,525400.0
2010-05-03 10:05:00,9.55,9.59,9.54,9.59,1529500.0,9.3351,9.3742,9.3253,9.3742,1529500.0
2010-05-03 10:10:00,9.57,9.65,9.56,9.64,966100.0,9.3546,9.4328,9.3448,9.423,966100.0
2010-05-03 10:15:00,9.63,9.66,9.59,9.6,548900.0,9.4133,9.4426,9.3742,9.3839,548900.0
2010-05-03 10:20:00,9.6,9.65,9.59,9.65,808000.0,9.3839,9.4328,9.3742,9.4328,808000.0
2010-05-03 10:25:00,9.65,9.66,9.64,9.66,549600.0,9.4328,9.4426,9.423,9.4426,549600.0
2010-05-03 10:30:00,9.66,9.66,9.61,9.61,506600.0,9.4426,9.4426,9.3937,9.3937,506600.0
2010-05-03 10:35:00,9.62,9.63,9.6,9.61,788100.0,9.4035,9.4133,9.3839,9.3937,788100.0
2010-05-03 10:40:00,9.62,9.65,9.61,9.65,364400.0,9.4035,9.4328,9.3937,9.4328,364400.0
2010-05-03 10:45:00,9.65,9.66,9.62,9.65,485500.0,9.4328,9.4426,9.4035,9.4328,485500.0
2010-05-03 10:50:00,9.66,9.68,9.65,9.67,678500.0,9.4426,9.4621,9.4328,9.4524,678500.0
2010-05-03 10:55:00,9.67,9.69,9.62,9.66,595900.0,9.4524,9.4719,9.4035,9.4426,595900.0
2010-05-03 11:00:00,9.66,9.69,9.66,9.68,384200.0,9.4426,9.4719,9.4426,9.4621,384200.0
2010-05-03 11:05:00,9.67,9.7,9.67,9.7,323500.0,9.4524,9.4817,9.4524,9.4817,323500.0
2010-05-03 11:10:00,9.69,9.71,9.68,9.69,528200.0,9.4719,9.4915,9.4621,9.4719,528200.0
2010-05-03 11:15:00,9.68,9.72,9.68,9.72,366100.0,9.4621,9.5012,9.4621,9.5012,366100.0
2010-05-03 11:20:00,9.72,9.74,9.69,9.72,711200.0,9.5012,9.5208,9.4719,9.5012,711200.0
2010-05-03 11:25:00,9.72,9.73,9.67,9.71,429200.0,9.5012,9.511,9.4524,9.4915,429200.0
2010-05-03 11:30:00,9.71,9.73,9.7,9.72,293100.0,9.4915,9.511,9.4817,9.5012,293100.0
2010-05-03 11:35:00,9.72,9.76,9.71,9.74,429200.0,9.5012,9.5403,9.4915,9.5208,429200.0
2010-05-03 11:40:00,9.74,9.77,9.74,9.75,342200.0,9.5208,9.5501,9.5208,9.5306,342200.0
2010-05-03 11:45:00,9.76,9.81,9.75,9.81,398400.0,9.5403,9.5892,9.5306,9.5892,398400.0
2010-05-03 11:50:00,9.8,9.81,9.74,9.76,419100.0,9.5794,9.5892,9.5208,9.5403,419100.0
2010-05-03 11:55:00,9.75,9.81,9.75,9.8,243100.0,9.5306,9.5892,9.5306,9.5794,243100.0
2010-05-03 12:00:00,9.79,9.8,9.75,9.77,401100.0,9.5697,9.5794,9.5306,9.5501,401100.0
2010-05-03 12:05:00,9.77,9.77,9.7,9.71,382000.0,9.5501,9.5501,9.4817,9.4915,382000.0
2010-05-03 12:10:00,9.7,9.76,9.7,9.74,313900.0,9.4817,9.5403,9.4817,9.5208,313900.0
2010-05-03 12:15:00,9.75,9.78,9.73,9.78,265400.0,9.5306,9.5599,9.511,9.5599,265400.0
2010-05-03 12:20:00,9.79,9.83,9.78,9.81,399300.0,9.5697,9.6088,9.5599,9.5892,399300.0
2010-05-03 12:25:00,9.81,9.85,9.81,9.84,427000.0,9.5892,9.6283,9.5892,9.6185,427000.0
2010-05-03 12:30:00,9.84,9.88,9.83,9.87,429200.0,9.6185,9.6576,9.6088,9.6479,429200.0
2010-05-03 12:35:00,9.87,9.9,9.87,9.9,379100.0,9.6479,9.6772,9.6479,9.6772,379100.0
2010-05-03 12:40:00,9.9,9.9,9.89,9.9,224200.0,9.6772,9.6772,9.6674,9.6772,224200.0
2010-05-03 12:45:00,9.9,9.9,9.86,9.9,414700.0,9.6772,9.6772,9.6381,9.6772,414700.0
2010-05-03 12:50:00,9.89,9.9,9.87,9.88,394700.0,9.6674,9.6772,9.6479,9.6576,394700.0
2010-05-03 12:55:00,9.88,9.9,9.87,9.9,297100.0,9.6576,9.6772,9.6479,9.6772,297100.0
2010-05-03 13:00:00,9.9,9.9,9.83,9.84,413200.0,9.6772,9.6772,9.6088,9.6185,413200.0
2010-05-03 13:05:00,9.84,9.85,9.82,9.82,264100.0,9.6185,9.6283,9.599,9.599,264100.0
2010-05-03 13:10:00,9.83,9.85,9.82,9.85,283600.0,9.6088,9.6283,9.599,9.6283,283600.0
2010-05-03 13:15:00,9.85,9.89,9.84,9.89,299000.0,9.6283,9.6674,9.6185,9.6674,299000.0
2010-05-03 13:20:00,9.89,9.9,9.88,9.89,378400.0,9.6674,9.6772,9.6576,9.6674,378400.0
2010-05-03 13:25:00,9.89,9.89,9.85,9.87,515000.0,9.6674,9.6674,9.6283,9.6479,515000.0
2010-05-03 13:30:00,9.87,9.89,9.87,9.88,457100.0,9.6479,9.6674,9.6479,9.6576,457100.0
2010-05-03 13:35:00,9.87,9.9,9.87,9.89,251000.0,9.6479,9.6772,9.6479,9.6674,251000.0
2010-05-03 13:40:00,9.89,9.9,9.88,9.88,157500.0,9.6674,9.6772,9.6576,9.6576,157500.0
2010-05-03 13:45:00,9.89,9.89,9.88,9.89,128700.0,9.6674,9.6674,9.6576,9.6674,128700.0
2010-05-03 13:50:00,9.89,9.9,9.88,9.9,313500.0,9.6674,9.6772,9.6576,9.6772,313500.0
2010-05-03 13:55:00,9.9,9.92,9.89,9.91,242300.0,9.6772,9.6967,9.6674,9.687,242300.0
2010-05-03 14:00:00,9.91,9.92,9.84,9.84,581800.0,9.687,9.6967,9.6185,9.6185,581800.0
2010-05-03 14:05:00,9.85,9.86,9.81,9.82,794400.0,9.6283,9.6381,9.5892,9.599,794400.0
2010-05-03 14:10:00,9.81,9.85,9.81,9.83,358800.0,9.5892,9.6283,9.5892,9.6088,358800.0
2010-05-03 14:15:00,9.83,9.84,9.82,9.83,239900.0,9.6088,9.6185,9.599,9.6088,239900.0
2010-05-03 14:20:00,9.83,9.85,9.83,9.83,381100.0,9.6088,9.6283,9.6088,9.6088,381100.0
2010-05-03 14:25:00,9.84,9.85,9.83,9.83,246800.0,9.6185,9.6283,9.6088,9.6088,246800.0
2010-05-03 14:30:00,9.84,9.85,9.83,9.84,189000.0,9.6185,9.6283,9.6088,9.6185,189000.0
2010-05-03 14:35:00,9.83,9.84,9.82,9.83,505900.0,9.6088,9.6185,9.599,9.6088,505900.0
2010-05-03 14:40:00,9.84,9.84,9.83,9.84,117500.0,9.6185,9.6185,9.6088,9.6185,117500.0
2010-05-03 14:45:00,9.84,9.86,9.83,9.85,211900.0,9.6185,9.6381,9.6088,9.6283,211900.0
2010-05-03 14:50:00,9.85,9.89,9.85,9.85,654000.0,9.6283,9.6674,9.6283,9.6283,654000.0
2010-05-03 14:55:00,9.85,9.86,9.85,9.85,180000.0,9.6283,9.6381,9.6283,9.6283,180000.0
2010-05-03 15:00:00,9.85,9.87,9.85,9.86,647100.0,9.6283,9.6479,9.6283,9.6381,647100.0
2010-05-03 15:05:00,9.87,9.89,9.86,9.86,442300.0,9.6479,9.6674,9.6381,9.6381,442300.0
2010-05-03 15:10:00,9.86,9.87,9.84,9.85,721100.0,9.6381,9.6479,9.6185,9.6283,721100.0
2010-05-03 15:15:00,9.86,9.87,9.84,9.84,1181500.0,9.6381,9.6479,9.6185,9.6185,1181500.0
2010-05-03 15:20:00,9.85,9.86,9.83,9.85,707500.0,9.6283,9.6381,9.6088,9.6283,707500.0
2010-05-03 15:25:00,9.86,9.87,9.85,9.86,348600.0,9.6381,9.6479,9.6283,9.6381,348600.0
2010-05-03 15:30:00,9.86,9.87,9.83,9.87,1474000.0,9.6381,9.6479,9.6088,9.6479,1474000.0
2010-05-03 15:35:00,9.86,9.89,9.85,9.85,1002600.0,9.6381,9.6674,9.6283,9.6283,1002600.0
2010-05-03 15:40:00,9.86,9.89,9.85,9.89,650000.0,9.6381,9.6674,9.6283,9.6674,650000.0
2010-05-03 15:45:00,9.89,9.94,9.88,9.93,1342600.0,9.6674,9.7163,9.6576,9.7065,1342600.0
2010-05-03 15:50:00,9.94,9.94,9.88,9.88,1534100.0,9.7163,9.7163,9.6576,9.6576,1534100.0
2010-05-03 15:55:00,9.89,9.92,9.88,9.89,1689600.0,9.6674,9.6967,9.6576,9.6674,1689600.0
2010-05-04 09:30:00,9.65,9.67,9.48,9.6,1374800.0,9.4328,9.4524,9.2666,9.3839,1374800.0
2010-05-04 09:35:00,9.6,9.6,9.44,9.48,1460000.0,9.3839,9.3839,9.2275,9.2666,1460000.0
2010-05-04 09:40:00,9.48,9.48,9.35,9.39,1650000.0,9.2666,9.2666,9.1396,9.1787,1650000.0
2010-05-04 09:45:00,9.38,9.4,9.31,9.34,1546200.0,9.1689,9.1884,9.1005,9.1298,1546200.0
2010-05-04 09:50:00,9.34,9.36,9.31,9.35,1273500.0,9.1298,9.1493,9.1005,9.1396,1273500.0
2010-05-04 09:55:00,9.36,9.39,9.34,9.35,815100.0,9.1493,9.1787,9.1298,9.1396,815100.0
2010-05-04 10:00:00,9.36,9.4,9.34,9.37,928900.0,9.1493,9.1884,9.1298,9.1591,928900.0
2010-05-04 10:05:00,9.37,9.4,9.35,9.37,814300.0,9.1591,9.1884,9.1396,9.1591,814300.0
2010-05-04 10:10:00,9.36,9.4,9.36,9.39,464900.0,9.1493,9.1884,9.1493,9.1787,464900.0
2010-05-04 10:15:00,9.39,9.4,9.37,9.4,703500.0,9.1787,9.1884,9.1591,9.1884,703500.0
2010-05-04 10:20:00,9.4,9.46,9.39,9.46,1300400.0,9.1884,9.2471,9.1787,9.2471,1300400.0
2010-05-04 10:25:00,9.45,9.48,9.44,9.45,671500.0,9.2373,9.2666,9.2275,9.2373,671500.0
2010-05-04 10:30:00,9.46,9.47,9.43,9.43,794100.0,9.2471,9.2569,9.2178,9.2178,794100.0
2010-05-04 10:35:00,9.43,9.43,9.38,9.39,844600.0,9.2178,9.2178,9.1689,9.1787,844600.0
2010-05-04 10:40:00,9.39,9.41,9.37,9.4,737500.0,9.1787,9.1982,9.1591,9.1884,737500.0
2010-05-04 10:45:00,9.39,9.43,9.39,9.43,351600.0,9.1787,9.2178,9.1787,9.2178,351600.0
2010-05-04 10:50:00,9.43,9.43,9.4,9.41,649900.0,9.2178,9.2178,9.1884,9.1982,649900.0
2010-05-04 10:55:00,9.41,9.48,9.39,9.44,2022400.0,9.1982,9.2666,9.1787,9.2275,2022400.0
2010-05-04 11:00:00,9.44,9.44,9.38,9.39,510500.0,9.2275,9.2275,9.1689,9.1787,510500.0
2010-05-04 11:05:00,9.38,9.4,9.35,9.4,508800.0,9.1689,9.1884,9.1396,9.1884,508800.0
2010-05-04 11:10:00,9.4,9.43,9.37,9.41,779700.0,9.1884,9.2178,9.1591,9.1982,779700.0
2010-05-04 11:15:00,9.4,9.43,9.39,9.4,570700.0,9.1884,9.2178,9.1787,9.1884,570700.0
2010-05-04 11:20:00,9.4,9.44,9.39,9.44,363200.0,9.1884,9.2275,9.1787,9.2275,363200.0
2010-05-04 11:25:00,9.44,9.46,9.41,9.43,377600.0,9.2275,9.2471,9.1982,9.2178,377600.0
2010-05-04 11:30:00,9.43,9.48,9.42,9.48,515300.0,9.2178,9.2666,9.208,9.2666,515300.0
2010-05-04 11:35:00,9.48,9.51,9.46,9.5,551300.0,9.2666,9.296,9.2471,9.2862,551300.0
2010-05-04 11:40:00,9.51,9.54,9.5,9.52,494100.0,9.296,9.3253,9.2862,9.3057,494100.0
2010-05-04 11:45:00,9.52,9.53,9.5,9.51,345200.0,9.3057,9.3155,9.2862,9.296,345200.0
2010-05-04 11:50:00,9.5,9.52,9.49,9.52,406800.0,9.2862,9.3057,9.2764,9.3057,406800.0
2010-05-04 11:55:00,9.51,9.53,9.51,9.52,255100.0,9.296,9.3155,9.296,9.3057,255100.0
2010-05-04 12:00:00,9.52,9.52,9.47,9.48,406400.0,9.3057,9.3057,9.2569,9.2666,406400.0
2010-05-04 12:05:00,9.48,9.48,9.44,9.44,444000.0,9.2666,9.2666,9.2275,9.2275,444000.0
2010-05-04 12:10:00,9.44,9.46,9.44,9.46,612900.0,9.2275,9.2471,9.2275,9.2471,612900.0
2010-05-04 12:15:00,9.46,9.46,9.43,9.43,403100.0,9.2471,9.2471,9.2178,9.2178,403100.0
2010-05-04 12:20:00,9.44,9.44,9.37,9.37,464100.0,9.2275,9.2275,9.1591,9.1591,464100.0
2010-05-04 12:25:00,9.37,9.39,9.36,9.36,617700.0,9.1591,9.1787,9.1493,9.1493,617700.0
2010-05-04 12:30:00,9.37,9.45,9.36,9.36,589000.0,9.1591,9.2373,9.1493,9.1493,589000.0
2010-05-04 12:35:00,9.36,9.4,9.36,9.4,601800.0,9.1493,9.1884,9.1493,9.1884,601800.0
2010-05-04 12:40:00,9.4,9.43,9.39,9.41,744000.0,9.1884,9.2178,9.1787,9.1982,744000.0
2010-05-04 12:45:00,9.42,9.45,9.41,9.42,526700.0,9.208,9.2373,9.1982,9.208,526700.0
2010-05-04 12:50:00,9.42,9.45,9.41,9.43,375900.0,9.208,9.2373,9.1982,9.2178,375900.0
2010-05-04 12:55:00,9.43,9.43,9.4,9.41,413100.0,9.2178,9.2178,9.1884,9.1982,413100.0
2010-05-04 13:00:00,9.41,9.41,9.39,9.4,1020000.0,9.1982,9.1982,9.1787,9.1884,1020000.0
2010-05-04 13:05:00,9.41,9.41,9.36,9.37,389100.0,9.1982,9.1982,9.1493,9.1591,389100.0
2010-05-04 13:10:00,9.37,9.39,9.35,9.37,390200.0,9.1591,9.1787,9.1396,9.1591,390200.0
2010-05-04 13:15:00,9.37,9.4,9.36,9.39,233800.0,9.1591,9.1884,9.1493,9.1787,233800.0
2010-05-04 13:20:00,9.39,9.41,9.37,9.38,294000.0,9.1787,9.1982,9.1591,9.1689,294000.0
2010-05-04 13:25:00,9.38,9.41,9.38,9.41,475300.0,9.1689,9.1982,9.1689,9.1982,475300.0
2010-05-04 13:30:00,9.4,9.45,9.4,9.44,321700.0,9.1884,9.2373,9.1884,9.2275,321700.0
2010-05-04 13:35:00,9.45,9.46,9.43,9.44,421200.0,9.2373,9.2471,9.2178,9.2275,421200.0
2010-05-04 13:40:00,9.44,9.47,9.44,9.45,232500.0,9.2275,9.2569,9.2275,9.2373,232500.0
2010-05-04 13:45:00,9.45,9.47,9.45,9.47,143200.0,9.2373,9.2569,9.2373,9.2569,143200.0
2010-05-04 13:50:00,9.47,9.47,9.45,9.46,121500.0,9.2569,9.2569,9.2373,9.2471,121500.0
2010-05-04 13:55:00,9.45,9.46,9.44,9.44,285700.0,9.2373,9.2471,9.2275,9.2275,285700.0
2010-05-04 14:00:00,9.44,9.45,9.4,9.43,432600.0,9.2275,9.2373,9.1884,9.2178,432600.0
2010-05-04 14:05:00,9.43,9.44,9.41,9.44,203100.0,9.2178,9.2275,9.1982,9.2275,203100.0
2010-05-04 14:10:00,9.44,9.44,9.42,9.43,231000.0,9.2275,9.2275,9.208,9.2178,231000.0
2010-05-04 14:15:00,9.43,9.44,9.41,9.43,403800.0,9.2178,9.2275,9.1982,9.2178,403800.0
2010-05-04 14:20:00,9.42,9.44,9.41,9.41,250100.0,9.208,9.2275,9.1982,9.1982,250100.0
2010-05-04 14:25:00,9.42,9.44,9.41,9.44,327700.0,9.208,9.2275,9.1982,9.2275,327700.0
2010-05-04 14:30:00,9.44,9.47,9.43,9.45,459700.0,9.2275,9.2569,9.2178,9.2373,459700.0
2010-05-04 14:35:00,9.45,9.48,9.44,9.45,398900.0,9.2373,9.2666,9.2275,9.2373,398900.0
2010-05-04 14:40:00,9.45,9.47,9.44,9.47,184900.0,9.2373,9.2569,9.2275,9.2569,184900.0
2010-05-04 14:45:00,9.47,9.48,9.45,9.46,1401900.0,9.2569,9.2666,9.2373,9.2471,1401900.0
2010-05-04 14:50:00,9.47,9.5,9.46,9.5,597100.0,9.2569,9.2862,9.2471,9.2862,597100.0
2010-05-04 14:55:00,9.49,9.51,9.49,9.49,405000.0,9.2764,9.296,9.2764,9.2764,405000.0
2010-05-04 15:00:00,9.49,9.52,9.47,9.52,980700.0,9.2764,9.3057,9.2569,9.3057,980700.0
2010-05-04 15:05:00,9.52,9.52,9.49,9.49,242300.0,9.3057,9.3057,9.2764,9.2764,242300.0
2010-05-04 15:10:00,9.49,9.52,9.49,9.49,341500.0,9.2764,9.3057,9.2764,9.2764,341500.0
2010-05-04 15:15:00,9.49,9.57,9.49,9.56,698200.0,9.2764,9.3546,9.2764,9.3448,698200.0
2010-05-04 15:20:00,9.56,9.58,9.53,9.57,663000.0,9.3448,9.3644,9.3155,9.3546,663000.0
2010-05-04 15:25:00,9.57,9.57,9.54,9.56,760400.0,9.3546,9.3546,9.3253,9.3448,760400.0
2010-05-04 15:30:00,9.56,9.56,9.51,9.51,641300.0,9.3448,9.3448,9.296,9.296,641300.0
2010-05-04 15:35:00,9.51,9.52,9.44,9.46,738400.0,9.296,9.3057,9.2275,9.2471,738400.0
2010-05-04 15:40:00,9.45,9.46,9.39,9.44,988400.0,9.2373,9.2471,9.1787,9.2275,988400.0
2010-05-04 15:45:00,9.44,9.48,9.43,9.47,597300.0,9.2275,9.2666,9.2178,9.2569,597300.0
2010-05-04 15:50:00,9.48,9.52,9.46,9.52,863400.0,9.2666,9.3057,9.2471,9.3057,863400.0
2010-05-04 15:55:00,9.52,9.52,9.49,9.51,1571000.0,9.3057,9.3057,9.2764,9.296,1571000.0
2010-05-05 09:30:00,9.29,9.3,9.11,9.2,845500.0,9.0809,9.0907,8.905,8.9929,845500.0
2010-05-05 09:35:00,9.19,9.2,8.98,9.0,1192100.0,8.9832,8.9929,8.7779,8.7974,1192100.0
2010-05-05 09:40:00,8.99,9.16,8.98,9.15,1300600.0,8.7877,8.9538,8.7779,8.9441,1300600.0
2010-05-05 09:45:00,9.15,9.23,9.15,9.23,681300.0,8.9441,9.0223,8.9441,9.0223,681300.0
2010-05-05 09:50:00,9.22,9.24,9.14,9.19,866200.0,9.0125,9.032,8.9343,8.9832,866200.0
2010-05-05 09:55:00,9.2,9.41,9.18,9.39,1349300.0,8.9929,9.1982,8.9734,9.1787,1349300.0
2010-05-05 10:00:00,9.39,9.44,9.31,9.33,1075100.0,9.1787,9.2275,9.1005,9.12,1075100.0
2010-05-05 10:05:00,9.34,9.4,9.26,9.33,627800.0,9.1298,9.1884,9.0516,9.12,627800.0
2010-05-05 10:10:00,9.34,9.34,9.22,9.23,516900.0,9.1298,9.1298,9.0125,9.0223,516900.0
2010-05-05 10:15:00,9.23,9.31,9.23,9.3,425700.0,9.0223,9.1005,9.0223,9.0907,425700.0
2010-05-05 10:20:00,9.3,9.34,9.27,9.34,589400.0,9.0907,9.1298,9.0614,9.1298,589400.0
2010-05-05 10:25:00,9.34,9.34,9.3,9.3,408200.0,9.1298,9.1298,9.0907,9.0907,408200.0
2010-05-05 10:30:00,9.3,9.34,9.3,9.3,270700.0,9.0907,9.1298,9.0907,9.0907,270700.0
2010-05-05 10:35:00,9.31,9.34,9.29,9.29,450800.0,9.1005,9.1298,9.0809,9.0809,450800.0
2010-05-05 10:40:00,9.3,9.34,9.27,9.32,493700.0,9.0907,9.1298,9.0614,9.1102,493700.0
2010-05-05 10:45:00,9.32,9.39,9.32,9.39,296300.0,9.1102,9.1787,9.1102,9.1787,296300.0
2010-05-05 10:50:00,9.38,9.49,9.38,9.43,730300.0,9.1689,9.2764,9.1689,9.2178,730300.0
2010-05-05 10:55:00,9.43,9.49,9.42,9.49,322800.0,9.2178,9.2764,9.208,9.2764,322800.0
2010-05-05 11:00:00,9.48,9.49,9.36,9.38,526000.0,9.2666,9.2764,9.1493,9.1689,526000.0
2010-05-05 11:05:00,9.38,9.38,9.3,9.33,578500.0,9.1689,9.1689,9.0907,9.12,578500.0
2010-05-05 11:10:00,9.34,9.38,9.31,9.37,332900.0,9.1298,9.1689,9.1005,9.1591,332900.0
2010-05-05 11:15:00,9.37,9.38,9.32,9.37,164700.0,9.1591,9.1689,9.1102,9.1591,164700.0
2010-05-05 11:20:00,9.36,9.43,9.36,9.43,253600.0,9.1493,9.2178,9.1493,9.2178,253600.0
2010-05-05 11:25:00,9.43,9.46,9.41,9.41,397400.0,9.2178,9.2471,9.1982,9.1982,397400.0
2010-05-05 11:30:00,9.41,9.45,9.4,9.41,255400.0,9.1982,9.2373,9.1884,9.1982,255400.0
2010-05-05 11:35:00,9.41,9.46,9.4,9.43,414700.0,9.1982,9.2471,9.1884,9.2178,414700.0
2010-05-05 11:40:00,9.43,9.46,9.39,9.4,672200.0,9.2178,9.2471,9.1787,9.1884,672200.0
2010-05-05 11:45:00,9.39,9.41,9.39,9.41,349300.0,9.1787,9.1982,9.1787,9.1982,349300.0
2010-05-05 11:50:00,9.41,9.42,9.36,9.37,373000.0,9.1982,9.208,9.1493,9.1591,373000.0
2010-05-05 11:55:00,9.37,9.38,9.36,9.36,486600.0,9.1591,9.1689,9.1493,9.1493,486600.0
2010-05-05 12:00:00,9.37,9.38,9.33,9.34,253900.0,9.1591,9.1689,9.12,9.1298,253900.0
2010-05-05 12:05:00,9.35,9.35,9.31,9.34,171900.0,9.1396,9.1396,9.1005,9.1298,171900.0
2010-05-05 12:10:00,9.34,9.35,9.27,9.29,305700.0,9.1298,9.1396,9.0614,9.0809,305700.0
2010-05-05 12:15:00,9.29,9.3,9.26,9.29,225300.0,9.0809,9.0907,9.0516,9.0809,225300.0
2010-05-05 12:20:00,9.29,9.29,9.19,9.19,577000.0,9.0809,9.0809,8.9832,8.9832,577000.0
2010-05-05 12:25:00,9.19,9.25,9.19,9.21,604500.0,8.9832,9.0418,8.9832,9.0027,604500.0
2010-05-05 12:30:00,9.22,9.24,9.2,9.24,160400.0,9.0125,9.032,8.9929,9.032,160400.0
2010-05-05 12:35:00,9.24,9.24,9.2,9.2,114100.0,9.032,9.032,8.9929,8.9929,114100.0
2010-05-05 12:40:00,9.2,9.21,9.17,9.17,253100.0,8.9929,9.0027,8.9636,8.9636,253100.0
2010-05-05 12:45:00,9.18,9.21,9.17,9.2,413800.0,8.9734,9.0027,8.9636,8.9929,413800.0
2010-05-05 12:50:00,9.2,9.2,9.18,9.2,227800.0,8.9929,8.9929,8.9734,8.9929,227800.0
2010-05-05 12:55:00,9.2,9.24,9.19,9.21,437400.0,8.9929,9.032,8.9832,9.0027,437400.0
2010-05-05 13:00:00,9.21,9.22,9.16,9.17,138500.0,9.0027,9.0125,8.9538,8.9636,138500.0
2010-05-05 13:05:00,9.18,9.23,9.17,9.22,318900.0,8.9734,9.0223,8.9636,9.0125,318900.0
2010-05-05 13:10:00,9.22,9.22,9.18,9.19,150100.0,9.0125,9.0125,8.9734,8.9832,150100.0
2010-05-05 13:15:00,9.19,9.24,9.18,9.22,255700.0,8.9832,9.032,8.9734,9.0125,255700.0
2010-05-05 13:20:00,9.22,9.28,9.22,9.27,240000.0,9.0125,9.0711,9.0125,9.0614,240000.0
2010-05-05 13:25:00,9.27,9.27,9.21,9.22,717900.0,9.0614,9.0614,9.0027,9.0125,717900.0
2010-05-05 13:30:00,9.22,9.26,9.22,9.25,310700.0,9.0125,9.0516,9.0125,9.0418,310700.0
2010-05-05 13:35:00,9.24,9.26,9.22,9.24,106800.0,9.032,9.0516,9.0125,9.032,106800.0
2010-05-05 13:40:00,9.24,9.25,9.22,9.23,181000.0,9.032,9.0418,9.0125,9.0223,181000.0
2010-05-05 13:45:00,9.23,9.29,9.22,9.29,255700.0,9.0223,9.0809,9.0125,9.0809,255700.0
2010-05-05 13:50:00,9.29,9.32,9.26,9.31,540600.0,9.0809,9.1102,9.0516,9.1005,540600.0
2010-05-05 13:55:00,9.31,9.32,9.24,9.24,205900.0,9.1005,9.1102,9.032,9.032,205900.0
2010-05-05 14:00:00,9.23,9.26,9.21,9.21,157600.0,9.0223,9.0516,9.0027,9.0027,157600.0
2010-05-05 14:05:00,9.21,9.24,9.21,9.23,157200.0,9.0027,9.032,9.0027,9.0223,157200.0
2010-05-05 14:10:00,9.22,9.24,9.21,9.21,74500.0,9.0125,9.032,9.0027,9.0027,74500.0
2010-05-05 14:15:00,9.21,9.24,9.2,9.2,235000.0,9.0027,9.032,8.9929,8.9929,235000.0
2010-05-05 14:20:00,9.21,9.24,9.2,9.23,305600.0,9.0027,9.032,8.9929,9.0223,305600.0
2010-05-05 14:25:00,9.23,9.23,9.19,9.19,129300.0,9.0223,9.0223,8.9832,8.9832,129300.0
2010-05-05 14:30:00,9.2,9.21,9.17,9.19,308900.0,8.9929,9.0027,8.9636,8.9832,308900.0
2010-05-05 14:35:00,9.19,9.19,9.14,9.18,973600.0,8.9832,8.9832,8.9343,8.9734,973600.0
2010-05-05 14:40:00,9.18,9.2,9.16,9.19,368900.0,8.9734,8.9929,8.9538,8.9832,368900.0
2010-05-05 14:45:00,9.19,9.21,9.16,9.16,377400.0,8.9832,9.0027,8.9538,8.9538,377400.0
2010-05-05 14:50:00,9.16,9.18,9.14,9.14,311000.0,8.9538,8.9734,8.9343,8.9343,311000.0
2010-05-05 14:55:00,9.14,9.26,9.14,9.21,756500.0,8.9343,9.0516,8.9343,9.0027,756500.0
2010-05-05 15:00:00,9.22,9.25,9.19,9.23,375300.0,9.0125,9.0418,8.9832,9.0223,375300.0
2010-05-05 15:05:00,9.22,9.25,9.19,9.25,432100.0,9.0125,9.0418,8.9832,9.0418,432100.0
2010-05-05 15:10:00,9.25,9.25,9.2,9.21,273400.0,9.0418,9.0418,8.9929,9.0027,273400.0
2010-05-05 15:15:00,9.21,9.23,9.2,9.21,509400.0,9.0027,9.0223,8.9929,9.0027,509400.0
2010-05-05 15:20:00,9.21,9.32,9.21,9.31,908600.0,9.0027,9.1102,9.0027,9.1005,908600.0
2010-05-05 15:25:00,9.31,9.32,9.25,9.25,405200.0,9.1005,9.1102,9.0418,9.0418,405200.0
2010-05-05 15:30:00,9.25,9.29,9.24,9.25,688700.0,9.0418,9.0809,9.032,9.0418,688700.0
2010-05-05 15:35:00,9.26,9.26,9.21,9.24,638200.0,9.0516,9.0516,9.0027,9.032,638200.0
2010-05-05 15:40:00,9.23,9.26,9.23,9.26,321500.0,9.0223,9.0516,9.0223,9.0516,321500.0
2010-05-05 15:45:00,9.25,9.26,9.22,9.24,547500.0,9.0418,9.0516,9.0125,9.032,547500.0
2010-05-05 15:50:00,9.25,9.27,9.24,9.26,546300.0,9.0418,9.0614,9.032,9.0516,546300.0
2010-05-05 15:55:00,9.26,9.28,9.25,9.28,1157900.0,9.0516,9.0711,9.0418,9.0711,1157900.0
2010-05-06 09:30:00,9.3,9.4,9.29,9.38,564300.0,9.0907,9.1884,9.0809,9.1689,564300.0
2010-05-06 09:35:00,9.39,9.44,9.27,9.38,810800.0,9.1787,9.2275,9.0614,9.1689,810800.0
2010-05-06 09:40:00,9.39,9.4,9.34,9.4,501300.0,9.1787,9.1884,9.1298,9.1884,501300.0
2010-05-06 09:45:00,9.4,9.4,9.27,9.3,425700.0,9.1884,9.1884,9.0614,9.0907,425700.0
2010-05-06 09:50:00,9.3,9.34,9.25,9.28,556600.0,9.0907,9.1298,9.0418,9.0711,556600.0
2010-05-06 09:55:00,9.29,9.38,9.27,9.37,549300.0,9.0809,9.1689,9.0614,9.1591,549300.0
2010-05-06 10:00:00,9.37,9.42,9.33,9.4,680500.0,9.1591,9.208,9.12,9.1884,680500.0
2010-05-06 10:05:00,9.41,9.42,9.34,9.35,620000.0,9.1982,9.208,9.1298,9.1396,620000.0
2010-05-06 10:10:00,9.35,9.38,9.29,9.3,464000.0,9.1396,9.1689,9.0809,9.0907,464000.0
2010-05-06 10:15:00,9.29,9.3,9.27,9.28,964100.0,9.0809,9.0907,9.0614,9.0711,964100.0
2010-05-06 10:20:00,9.28,9.28,9.21,9.28,588200.0,9.0711,9.0711,9.0027,9.0711,588200.0
2010-05-06 10:25:00,9.27,9.27,9.2,9.22,563300.0,9.0614,9.0614,8.9929,9.0125,563300.0
2010-05-06 10:30:00,9.21,9.22,9.17,9.19,863300.0,9.0027,9.0125,8.9636,8.9832,863300.0
2010-05-06 10:35:00,9.19,9.21,9.15,9.2,792100.0,8.9832,9.0027,8.9441,8.9929,792100.0
2010-05-06 10:40:00,9.2,9.22,9.12,9.13,304300.0,8.9929,9.0125,8.9147,8.9245,304300.0
2010-05-06 10:45:00,9.12,9.14,9.1,9.12,687100.0,8.9147,8.9343,8.8952,8.9147,687100.0
2010-05-06 10:50:00,9.12,9.12,9.07,9.08,664400.0,8.9147,8.9147,8.8659,8.8756,664400.0
2010-05-06 10:55:00,9.07,9.08,8.98,8.98,2009100.0,8.8659,8.8756,8.7779,8.7779,2009100.0
2010-05-06 11:00:00,8.99,9.02,8.96,9.01,1420000.0,8.7877,8.817,8.7583,8.8072,1420000.0
2010-05-06 11:05:00,9.01,9.04,8.99,9.01,990700.0,8.8072,8.8365,8.7877,8.8072,990700.0
2010-05-06 11:10:00,9.01,9.01,8.92,8.96,1022000.0,8.8072,8.8072,8.7192,8.7583,1022000.0
2010-05-06 11:15:00,8.96,8.96,8.84,8.92,1429200.0,8.7583,8.7583,8.641,8.7192,1429200.0
2010-05-06 11:20:00,8.92,8.97,8.91,8.96,743400.0,8.7192,8.7681,8.7095,8.7583,743400.0
2010-05-06 11:25:00,8.96,9.01,8.95,8.99,405500.0,8.7583,8.8072,8.7486,8.7877,405500.0
2010-05-06 11:30:00,8.98,8.99,8.92,8.92,347200.0,8.7779,8.7877,8.7192,8.7192,347200.0
2010-05-06 11:35:00,8.93,8.97,8.9,8.96,273000.0,8.729,8.7681,8.6997,8.7583,273000.0
2010-05-06 11:40:00,8.97,8.97,8.92,8.96,293200.0,8.7681,8.7681,8.7192,8.7583,293200.0
2010-05-06 11:45:00,8.96,8.97,8.89,8.9,400100.0,8.7583,8.7681,8.6899,8.6997,400100.0
2010-05-06 11:50:00,8.9,8.96,8.89,8.96,331200.0,8.6997,8.7583,8.6899,8.7583,331200.0
2010-05-06 11:55:00,8.96,8.98,8.92,8.98,398800.0,8.7583,8.7779,8.7192,8.7779,398800.0
2010-05-06 12:00:00,8.98,9.05,8.98,9.01,350500.0,8.7779,8.8463,8.7779,8.8072,350500.0
2010-05-06 12:05:00,9.02,9.03,8.98,8.99,212400.0,8.817,8.8268,8.7779,8.7877,212400.0
2010-05-06 12:10:00,8.98,9.06,8.98,9.06,304300.0,8.7779,8.8561,8.7779,8.8561,304300.0
2010-05-06 12:15:00,9.06,9.09,9.03,9.07,629600.0,8.8561,8.8854,8.8268,8.8659,629600.0
2010-05-06 12:20:00,9.07,9.08,9.02,9.03,269900.0,8.8659,8.8756,8.817,8.8268,269900.0
2010-05-06 12:25:00,9.02,9.07,9.01,9.07,245000.0,8.817,8.8659,8.8072,8.8659,245000.0
2010-05-06 12:30:00,9.07,9.11,9.06,9.09,461600.0,8.8659,8.905,8.8561,8.8854,461600.0
2010-05-06 12:35:00,9.1,9.1,9.03,9.06,272600.0,8.8952,8.8952,8.8268,8.8561,272600.0
2010-05-06 12:40:00,9.06,9.06,9.03,9.05,294900.0,8.8561,8.8561,8.8268,8.8463,294900.0
2010-05-06 12:45:00,9.05,9.05,8.98,9.0,289600.0,8.8463,8.8463,8.7779,8.7974,289600.0
2010-05-06 12:50:00,9.01,9.03,8.98,9.02,129300.0,8.8072,8.8268,8.7779,8.817,129300.0
2010-05-06 12:55:00,9.02,9.03,8.98,8.99,180700.0,8.817,8.8268,8.7779,8.7877,180700.0
2010-05-06 13:00:00,9.0,9.01,8.98,9.0,135000.0,8.7974,8.8072,8.7779,8.7974,135000.0
2010-05-06 13:05:00,8.99,9.01,8.98,9.01,208000.0,8.7877,8.8072,8.7779,8.8072,208000.0
2010-05-06 13:10:00,9.0,9.01,8.94,8.94,543200.0,8.7974,8.8072,8.7388,8.7388,543200.0
2010-05-06 13:15:00,8.93,8.96,8.92,8.94,330100.0,8.729,8.7583,8.7192,8.7388,330100.0
2010-05-06 13:20:00,8.94,8.96,8.89,8.9,845000.0,8.7388,8.7583,8.6899,8.6997,845000.0
2010-05-06 13:25:00,8.89,8.92,8.86,8.88,409800.0,8.6899,8.7192,8.6606,8.6801,409800.0
2010-05-06 13:30:00,8.88,8.9,8.85,8.85,358900.0,8.6801,8.6997,8.6508,8.6508,358900.0
2010-05-06 13:35:00,8.85,8.87,8.8,8.81,744800.0,8.6508,8.6704,8.6019,8.6117,744800.0
2010-05-06 13:40:00,8.8,8.86,8.76,8.86,1132300.0,8.6019,8.6606,8.5628,8.6606,1132300.0
2010-05-06 13:45:00,8.85,8.87,8.84,8.86,302800.0,8.6508,8.6704,8.641,8.6606,302800.0
2010-05-06 13:50:00,8.86,8.86,8.8,8.81,274100.0,8.6606,8.6606,8.6019,8.6117,274100.0
2010-05-06 13:55:00,8.81,8.81,8.75,8.76,608000.0,8.6117,8.6117,8.5531,8.5628,608000.0
2010-05-06 14:00:00,8.75,8.8,8.73,8.74,768800.0,8.5531,8.6019,8.5335,8.5433,768800.0
2010-05-06 14:05:00,8.73,8.76,8.7,8.71,646100.0,8.5335,8.5628,8.5042,8.514,646100.0
2010-05-06 14:10:00,8.71,8.76,8.65,8.73,1017900.0,8.514,8.5628,8.4553,8.5335,1017900.0
2010-05-06 14:15:00,8.72,8.74,8.63,8.63,702500.0,8.5237,8.5433,8.4358,8.4358,702500.0
2010-05-06 14:20:00,8.63,8.66,8.53,8.66,1014000.0,8.4358,8.4651,8.338,8.4651,1014000.0
2010-05-06 14:25:00,8.66,8.7,8.62,8.63,551600.0,8.4651,8.5042,8.426,8.4358,551600.0
2010-05-06 14:30:00,8.62,8.65,8.53,8.54,1370200.0,8.426,8.4553,8.338,8.3478,1370200.0
2010-05-06 14:35:00,8.53,8.55,8.31,8.34,2025900.0,8.338,8.3576,8.123,8.1523,2025900.0
2010-05-06 14:40:00,8.33,8.41,8.0,8.01,2868100.0,8.1425,8.2207,7.8199,7.8297,2868100.0
2010-05-06 14:45:00,8.01,8.23,7.32,7.94,2822600.0,7.8297,8.0448,7.1552,7.7613,2822600.0
2010-05-06 14:50:00,7.94,8.76,7.9,8.56,1636100.0,7.7613,8.5628,7.7222,8.3673,1636100.0
2010-05-06 14:55:00,8.56,8.57,8.41,8.43,1206500.0,8.3673,8.3771,8.2207,8.2403,1206500.0
2010-05-06 15:00:00,8.43,8.54,8.31,8.53,905800.0,8.2403,8.3478,8.123,8.338,905800.0
2010-05-06 15:05:00,8.52,8.76,8.52,8.67,906700.0,8.3282,8.5628,8.3282,8.4749,906700.0
2010-05-06 15:10:00,8.68,8.7,8.52,8.53,948600.0,8.4846,8.5042,8.3282,8.338,948600.0
2010-05-06 15:15:00,8.53,8.63,8.45,8.46,676100.0,8.338,8.4358,8.2598,8.2696,676100.0
2010-05-06 15:20:00,8.47,8.47,8.27,8.37,3205500.0,8.2794,8.2794,8.0839,8.1816,3205500.0
2010-05-06 15:25:00,8.37,8.58,8.34,8.58,1481700.0,8.1816,8.3869,8.1523,8.3869,1481700.0
2010-05-06 15:30:00,8.58,8.69,8.51,8.61,996100.0,8.3869,8.4944,8.3185,8.4162,996100.0
2010-05-06 15:35:00,8.61,8.7,8.57,8.67,1235200.0,8.4162,8.5042,8.3771,8.4749,1235200.0
2010-05-06 15:40:00,8.67,8.79,8.66,8.71,1159900.0,8.4749,8.5922,8.4651,8.514,1159900.0
2010-05-06 15:45:00,8.7,8.93,8.67,8.89,1507600.0,8.5042,8.729,8.4749,8.6899,1507600.0
2010-05-06 15:50:00,8.89,8.91,8.67,8.72,2267000.0,8.6899,8.7095,8.4749,8.5237,2267000.0
2010-05-06 15:55:00,8.73,8.73,8.68,8.72,1376600.0,8.5335,8.5335,8.4846,8.5237,1376600.0
2010-05-07 09:30:00,8.8,8.8,8.31,8.38,1539600.0,8.6019,8.6019,8.123,8.1914,1539600.0
2010-05-07 09:35:00,8.38,8.51,8.3,8.51,3064900.0,8.1914,8.3185,8.1132,8.3185,3064900.0
2010-05-07 09:40:00,8.5,8.61,8.45,8.6,2489200.0,8.3087,8.4162,8.2598,8.4064,2489200.0
2010-05-07 09:45:00,8.6,8.61,8.43,8.54,1696100.0,8.4064,8.4162,8.2403,8.3478,1696100.0
2010-05-07 09:50:00,8.54,8.64,8.46,8.51,2725400.0,8.3478,8.4455,8.2696,8.3185,2725400.0
2010-05-07 09:55:00,8.51,8.54,8.4,8.43,1488700.0,8.3185,8.3478,8.2109,8.2403,1488700.0
2010-05-07 10:00:00,8.42,8.47,8.34,8.34,1649700.0,8.2305,8.2794,8.1523,8.1523,1649700.0
2010-05-07 10:05:00,8.35,8.48,8.31,8.41,1762200.0,8.1621,8.2891,8.123,8.2207,1762200.0
2010-05-07 10:10:00,8.41,8.52,8.35,8.36,1282700.0,8.2207,8.3282,8.1621,8.1718,1282700.0
2010-05-07 10:15:00,8.36,8.45,8.32,8.36,832400.0,8.1718,8.2598,8.1327,8.1718,832400.0
2010-05-07 10:20:00,8.36,8.4,8.27,8.27,1089600.0,8.1718,8.2109,8.0839,8.0839,1089600.0
2010-05-07 10:25:00,8.27,8.28,8.04,8.18,2214400.0,8.0839,8.0936,7.859,7.9959,2214400.0
2010-05-07 10:30:00,8.17,8.3,8.11,8.16,1504200.0,7.9861,8.1132,7.9275,7.9763,1504200.0
2010-05-07 10:35:00,8.16,8.43,8.15,8.37,1451600.0,7.9763,8.2403,7.9666,8.1816,1451600.0
2010-05-07 10:40:00,8.37,8.4,8.22,8.27,1219100.0,8.1816,8.2109,8.035,8.0839,1219100.0
2010-05-07 10:45:00,8.27,8.4,8.24,8.35,797000.0,8.0839,8.2109,8.0545,8.1621,797000.0
2010-05-07 10:50:00,8.34,8.49,8.32,8.48,1585900.0,8.1523,8.2989,8.1327,8.2891,1585900.0
2010-05-07 10:55:00,8.48,8.49,8.34,8.34,922700.0,8.2891,8.2989,8.1523,8.1523,922700.0
2010-05-07 11:00:00,8.34,8.49,8.34,8.47,623900.0,8.1523,8.2989,8.1523,8.2794,623900.0
2010-05-07 11:05:00,8.46,8.58,8.46,8.57,721800.0,8.2696,8.3869,8.2696,8.3771,721800.0
2010-05-07 11:10:00,8.57,8.66,8.55,8.61,1137500.0,8.3771,8.4651,8.3576,8.4162,1137500.0
2010-05-07 11:15:00,8.61,8.72,8.59,8.62,2540400.0,8.4162,8.5237,8.3967,8.426,2540400.0
2010-05-07 11:20:00,8.63,8.69,8.56,8.58,879700.0,8.4358,8.4944,8.3673,8.3869,879700.0
2010-05-07 11:25:00,8.58,8.58,8.46,8.46,682800.0,8.3869,8.3869,8.2696,8.2696,682800.0
2010-05-07 11:30:00,8.47,8.52,8.36,8.45,542300.0,8.2794,8.3282,8.1718,8.2598,542300.0
2010-05-07 11:35:00,8.46,8.53,8.42,8.49,616000.0,8.2696,8.338,8.2305,8.2989,616000.0
2010-05-07 11:40:00,8.49,8.57,8.48,8.57,969800.0,8.2989,8.3771,8.2891,8.3771,969800.0
2010-05-07 11:45:00,8.57,8.71,8.57,8.66,772600.0,8.3771,8.514,8.3771,8.4651,772600.0
2010-05-07 11:50:00,8.66,8.7,8.58,8.66,875400.0,8.4651,8.5042,8.3869,8.4651,875400.0
2010-05-07 11:55:00,8.66,8.69,8.61,8.69,380800.0,8.4651,8.4944,8.4162,8.4944,380800.0
2010-05-07 12:00:00,8.69,8.69,8.58,8.65,521000.0,8.4944,8.4944,8.3869,8.4553,521000.0
2010-05-07 12:05:00,8.66,8.69,8.64,8.68,312100.0,8.4651,8.4944,8.4455,8.4846,312100.0
2010-05-07 12:10:00,8.68,8.69,8.64,8.68,479800.0,8.4846,8.4944,8.4455,8.4846,479800.0
2010-05-07 12:15:00,8.69,8.73,8.67,8.71,534000.0,8.4944,8.5335,8.4749,8.514,534000.0
2010-05-07 12:20:00,8.71,8.72,8.61,8.62,450800.0,8.514,8.5237,8.4162,8.426,450800.0
2010-05-07 12:25:00,8.62,8.65,8.57,8.64,428000.0,8.426,8.4553,8.3771,8.4455,428000.0
2010-05-07 12:30:00,8.64,8.64,8.53,8.6,392200.0,8.4455,8.4455,8.338,8.4064,392200.0
2010-05-07 12:35:00,8.6,8.66,8.58,8.6,385100.0,8.4064,8.4651,8.3869,8.4064,385100.0
2010-05-07 12:40:00,8.6,8.66,8.57,8.58,192700.0,8.4064,8.4651,8.3771,8.3869,192700.0
2010-05-07 12:45:00,8.59,8.65,8.59,8.63,260900.0,8.3967,8.4553,8.3967,8.4358,260900.0
2010-05-07 12:50:00,8.64,8.68,8.58,8.62,393800.0,8.4455,8.4846,8.3869,8.426,393800.0
2010-05-07 12:55:00,8.63,8.67,8.57,8.57,392800.0,8.4358,8.4749,8.3771,8.3771,392800.0
2010-05-07 13:00:00,8.58,8.64,8.57,8.6,166800.0,8.3869,8.4455,8.3771,8.4064,166800.0
2010-05-07 13:05:00,8.6,8.61,8.53,8.54,304100.0,8.4064,8.4162,8.338,8.3478,304100.0
2010-05-07 13:10:00,8.53,8.56,8.5,8.54,341400.0,8.338,8.3673,8.3087,8.3478,341400.0
2010-05-07 13:15:00,8.54,8.65,8.54,8.58,260600.0,8.3478,8.4553,8.3478,8.3869,260600.0
2010-05-07 13:20:00,8.58,8.62,8.55,8.6,420300.0,8.3869,8.426,8.3576,8.4064,420300.0
2010-05-07 13:25:00,8.61,8.63,8.58,8.58,896100.0,8.4162,8.4358,8.3869,8.3869,896100.0
2010-05-07 13:30:00,8.58,8.63,8.57,8.62,140500.0,8.3869,8.4358,8.3771,8.426,140500.0
2010-05-07 13:35:00,8.63,8.65,8.61,8.64,274900.0,8.4358,8.4553,8.4162,8.4455,274900.0
2010-05-07 13:40:00,8.63,8.7,8.63,8.68,434400.0,8.4358,8.5042,8.4358,8.4846,434400.0
2010-05-07 13:45:00,8.67,8.7,8.66,8.67,224700.0,8.4749,8.5042,8.4651,8.4749,224700.0
2010-05-07 13:50:00,8.68,8.68,8.61,8.62,195000.0,8.4846,8.4846,8.4162,8.426,195000.0
2010-05-07 13:55:00,8.61,8.65,8.59,8.6,173500.0,8.4162,8.4553,8.3967,8.4064,173500.0
2010-05-07 14:00:00,8.6,8.65,8.57,8.59,286300.0,8.4064,8.4553,8.3771,8.3967,286300.0
2010-05-07 14:05:00,8.59,8.63,8.55,8.57,220000.0,8.3967,8.4358,8.3576,8.3771,220000.0
2010-05-07 14:10:00,8.57,8.59,8.52,8.54,188600.0,8.3771,8.3967,8.3282,8.3478,188600.0
2010-05-07 14:15:00,8.54,8.6,8.54,8.59,241700.0,8.3478,8.4064,8.3478,8.3967,241700.0
2010-05-07 14:20:00,8.6,8.6,8.51,8.51,243900.0,8.4064,8.4064,8.3185,8.3185,243900.0
2010-05-07 14:25:00,8.51,8.54,8.47,8.51,429800.0,8.3185,8.3478,8.2794,8.3185,429800.0
2010-05-07 14:30:00,8.51,8.57,8.5,8.55,340100.0,8.3185,8.3771,8.3087,8.3576,340100.0
2010-05-07 14:35:00,8.56,8.63,8.55,8.61,450100.0,8.3673,8.4358,8.3576,8.4162,450100.0
2010-05-07 14:40:00,8.6,8.65,8.59,8.61,318000.0,8.4064,8.4553,8.3967,8.4162,318000.0
2010-05-07 14:45:00,8.61,8.62,8.56,8.56,361600.0,8.4162,8.426,8.3673,8.3673,361600.0
2010-05-07 14:50:00,8.57,8.58,8.52,8.55,578400.0,8.3771,8.3869,8.3282,8.3576,578400.0
2010-05-07 14:55:00,8.55,8.59,8.54,8.55,643300.0,8.3576,8.3967,8.3478,8.3576,643300.0
2010-05-07 15:00:00,8.55,8.6,8.49,8.54,702000.0,8.3576,8.4064,8.2989,8.3478,702000.0
2010-05-07 15:05:00,8.55,8.56,8.47,8.47,354000.0,8.3576,8.3673,8.2794,8.2794,354000.0
2010-05-07 15:10:00,8.48,8.52,8.45,8.49,476800.0,8.2891,8.3282,8.2598,8.2989,476800.0
2010-05-07 15:15:00,8.49,8.57,8.46,8.56,568700.0,8.2989,8.3771,8.2696,8.3673,568700.0
2010-05-07 15:20:00,8.56,8.6,8.53,8.57,399100.0,8.3673,8.4064,8.338,8.3771,399100.0
2010-05-07 15:25:00,8.58,8.59,8.52,8.55,587500.0,8.3869,8.3967,8.3282,8.3576,587500.0
2010-05-07 15:30:00,8.55,8.55,8.47,8.51,671900.0,8.3576,8.3576,8.2794,8.3185,671900.0
2010-05-07 15:35:00,8.52,8.55,8.49,8.5,542100.0,8.3282,8.3576,8.2989,8.3087,542100.0
2010-05-07 15:40:00,8.51,8.59,8.49,8.59,1529700.0,8.3185,8.3967,8.2989,8.3967,1529700.0
2010-05-07 15:45:00,8.58,8.59,8.51,8.55,1303600.0,8.3869,8.3967,8.3185,8.3576,1303600.0
2010-05-07 15:50:00,8.56,8.57,8.52,8.53,920300.0,8.3673,8.3771,8.3282,8.338,920300.0
2010-05-07 15:55:00,8.53,8.59,8.53,8.57,1419300.0,8.338,8.3967,8.338,8.3771,1419300.0
2010-05-10 09:30:00,9.2,9.25,9.13,9.18,1489400.0,8.9929,9.0418,8.9245,8.9734,1489400.0
2010-05-10 09:35:00,9.18,9.18,8.95,9.01,1649200.0,8.9734,8.9734,8.7486,8.8072,1649200.0
2010-05-10 09:40:00,9.0,9.07,8.95,8.99,1641300.0,8.7974,8.8659,8.7486,8.7877,1641300.0
2010-05-10 09:45:00,8.99,9.04,8.94,8.97,1296200.0,8.7877,8.8365,8.7388,8.7681,1296200.0
2010-05-10 09:50:00,8.97,9.02,8.94,8.96,851000.0,8.7681,8.817,8.7388,8.7583,851000.0
2010-05-10 09:55:00,8.96,8.98,8.88,8.94,1088000.0,8.7583,8.7779,8.6801,8.7388,1088000.0
2010-05-10 10:00:00,8.94,9.0,8.92,8.97,877600.0,8.7388,8.7974,8.7192,8.7681,877600.0
2010-05-10 10:05:00,8.97,9.0,8.93,8.98,386300.0,8.7681,8.7974,8.729,8.7779,386300.0
2010-05-10 10:10:00,8.98,9.03,8.97,9.0,703600.0,8.7779,8.8268,8.7681,8.7974,703600.0
2010-05-10 10:15:00,9.0,9.02,8.93,8.96,392400.0,8.7974,8.817,8.729,8.7583,392400.0
2010-05-10 10:20:00,8.95,9.0,8.92,8.95,1114800.0,8.7486,8.7974,8.7192,8.7486,1114800.0
2010-05-10 10:25:00,8.95,8.97,8.88,8.89,1311100.0,8.7486,8.7681,8.6801,8.6899,1311100.0
2010-05-10 10:30:00,8.89,8.93,8.83,8.88,1204900.0,8.6899,8.729,8.6313,8.6801,1204900.0
2010-05-10 10:35:00,8.88,8.91,8.85,8.89,739700.0,8.6801,8.7095,8.6508,8.6899,739700.0
2010-05-10 10:40:00,8.89,8.9,8.85,8.88,296100.0,8.6899,8.6997,8.6508,8.6801,296100.0
2010-05-10 10:45:00,8.88,8.94,8.87,8.94,267800.0,8.6801,8.7388,8.6704,8.7388,267800.0
2010-05-10 10:50:00,8.93,8.94,8.91,8.93,290000.0,8.729,8.7388,8.7095,8.729,290000.0
2010-05-10 10:55:00,8.92,8.93,8.86,8.93,544400.0,8.7192,8.729,8.6606,8.729,544400.0
2010-05-10 11:00:00,8.93,8.97,8.92,8.96,431500.0,8.729,8.7681,8.7192,8.7583,431500.0
2010-05-10 11:05:00,8.96,8.99,8.94,8.94,246400.0,8.7583,8.7877,8.7388,8.7388,246400.0
2010-05-10 11:10:00,8.95,8.96,8.93,8.94,157600.0,8.7486,8.7583,8.729,8.7388,157600.0
2010-05-10 11:15:00,8.94,8.96,8.93,8.95,176400.0,8.7388,8.7583,8.729,8.7486,176400.0
2010-05-10 11:20:00,8.95,8.97,8.91,8.93,156100.0,8.7486,8.7681,8.7095,8.729,156100.0
2010-05-10 11:25:00,8.93,8.99,8.92,8.99,168700.0,8.729,8.7877,8.7192,8.7877,168700.0
2010-05-10 11:30:00,8.99,9.0,8.95,8.99,197100.0,8.7877,8.7974,8.7486,8.7877,197100.0
2010-05-10 11:35:00,8.99,9.0,8.95,8.98,307600.0,8.7877,8.7974,8.7486,8.7779,307600.0
2010-05-10 11:40:00,8.98,9.0,8.98,8.98,127200.0,8.7779,8.7974,8.7779,8.7779,127200.0
2010-05-10 11:45:00,8.98,9.0,8.98,8.99,246300.0,8.7779,8.7974,8.7779,8.7877,246300.0
2010-05-10 11:50:00,9.0,9.05,8.99,9.05,429100.0,8.7974,8.8463,8.7877,8.8463,429100.0
2010-05-10 11:55:00,9.05,9.05,9.03,9.04,249600.0,8.8463,8.8463,8.8268,8.8365,249600.0
2010-05-10 12:00:00,9.04,9.05,9.01,9.02,271800.0,8.8365,8.8463,8.8072,8.817,271800.0
2010-05-10 12:05:00,9.02,9.05,9.02,9.04,190500.0,8.817,8.8463,8.817,8.8365,190500.0
2010-05-10 12:10:00,9.04,9.05,9.03,9.05,154100.0,8.8365,8.8463,8.8268,8.8463,154100.0
2010-05-10 12:15:00,9.05,9.05,9.01,9.02,188100.0,8.8463,8.8463,8.8072,8.817,188100.0
2010-05-10 12:20:00,9.02,9.03,9.0,9.02,180900.0,8.817,8.8268,8.7974,8.817,180900.0
2010-05-10 12:25:00,9.02,9.02,9.0,9.01,109000.0,8.817,8.817,8.7974,8.8072,109000.0
2010-05-10 12:30:00,9.01,9.02,9.0,9.02,160300.0,8.8072,8.817,8.7974,8.817,160300.0
2010-05-10 12:35:00,9.02,9.03,9.0,9.02,200300.0,8.817,8.8268,8.7974,8.817,200300.0
2010-05-10 12:40:00,9.02,9.02,9.0,9.01,113000.0,8.817,8.817,8.7974,8.8072,113000.0
2010-05-10 12:45:00,9.01,9.02,9.0,9.02,62500.0,8.8072,8.817,8.7974,8.817,62500.0
2010-05-10 12:50:00,9.02,9.03,9.01,9.03,152900.0,8.817,8.8268,8.8072,8.8268,152900.0
2010-05-10 12:55:00,9.03,9.03,9.0,9.0,212200.0,8.8268,8.8268,8.7974,8.7974,212200.0
2010-05-10 13:00:00,9.0,9.01,8.96,8.97,297300.0,8.7974,8.8072,8.7583,8.7681,297300.0
2010-05-10 13:05:00,8.97,8.97,8.91,8.95,512500.0,8.7681,8.7681,8.7095,8.7486,512500.0
2010-05-10 13:10:00,8.94,8.98,8.92,8.94,340000.0,8.7388,8.7779,8.7192,8.7388,340000.0
2010-05-10 13:15:00,8.93,9.0,8.91,9.0,353800.0,8.729,8.7974,8.7095,8.7974,353800.0
2010-05-10 13:20:00,9.0,9.0,8.96,8.96,205900.0,8.7974,8.7974,8.7583,8.7583,205900.0
2010-05-10 13:25:00,8.96,8.99,8.95,8.98,416100.0,8.7583,8.7877,8.7486,8.7779,416100.0
2010-05-10 13:30:00,8.98,9.01,8.95,9.01,164300.0,8.7779,8.8072,8.7486,8.8072,164300.0
2010-05-10 13:35:00,9.01,9.03,8.99,8.99,274200.0,8.8072,8.8268,8.7877,8.7877,274200.0
2010-05-10 13:40:00,8.99,8.99,8.95,8.97,246400.0,8.7877,8.7877,8.7486,8.7681,246400.0
2010-05-10 13:45:00,8.98,9.01,8.94,9.01,164100.0,8.7779,8.8072,8.7388,8.8072,164100.0
2010-05-10 13:50:00,9.01,9.02,8.99,8.99,233100.0,8.8072,8.817,8.7877,8.7877,233100.0
2010-05-10 13:55:00,8.99,9.01,8.96,8.96,186900.0,8.7877,8.8072,8.7583,8.7583,186900.0
2010-05-10 14:00:00,8.96,8.98,8.93,8.97,268600.0,8.7583,8.7779,8.729,8.7681,268600.0
2010-05-10 14:05:00,8.97,8.99,8.96,8.99,106100.0,8.7681,8.7877,8.7583,8.7877,106100.0
2010-05-10 14:10:00,8.99,9.0,8.96,8.98,138500.0,8.7877,8.7974,8.7583,8.7779,138500.0
2010-05-10 14:15:00,8.98,8.98,8.94,8.97,199100.0,8.7779,8.7779,8.7388,8.7681,199100.0
2010-05-10 14:20:00,8.97,9.03,8.97,9.02,214000.0,8.7681,8.8268,8.7681,8.817,214000.0
2010-05-10 14:25:00,9.03,9.03,8.98,9.0,230700.0,8.8268,8.8268,8.7779,8.7974,230700.0
2010-05-10 14:30:00,9.0,9.02,8.99,9.01,149900.0,8.7974,8.817,8.7877,8.8072,149900.0
2010-05-10 14:35:00,9.02,9.03,8.98,8.98,133100.0,8.817,8.8268,8.7779,8.7779,133100.0
2010-05-10 14:40:00,8.98,9.03,8.96,9.02,391700.0,8.7779,8.8268,8.7583,8.817,391700.0
2010-05-10 14:45:00,9.02,9.03,9.0,9.03,427400.0,8.817,8.8268,8.7974,8.8268,427400.0
2010-05-10 14:50:00,9.03,9.05,9.02,9.04,325400.0,8.8268,8.8463,8.817,8.8365,325400.0
2010-05-10 14:55:00,9.04,9.05,9.02,9.05,220900.0,8.8365,8.8463,8.817,8.8463,220900.0
2010-05-10 15:00:00,9.05,9.05,9.02,9.03,364900.0,8.8463,8.8463,8.817,8.8268,364900.0
2010-05-10 15:05:00,9.02,9.04,8.99,9.02,277200.0,8.817,8.8365,8.7877,8.817,277200.0
2010-05-10 15:10:00,9.02,9.03,8.99,9.02,381700.0,8.817,8.8268,8.7877,8.817,381700.0
2010-05-10 15:15:00,9.02,9.03,9.0,9.01,283100.0,8.817,8.8268,8.7974,8.8072,283100.0
2010-05-10 15:20:00,9.01,9.03,9.0,9.03,147200.0,8.8072,8.8268,8.7974,8.8268,147200.0
2010-05-10 15:25:00,9.03,9.05,9.02,9.04,249300.0,8.8268,8.8463,8.817,8.8365,249300.0
2010-05-10 15:30:00,9.04,9.04,9.01,9.02,384300.0,8.8365,8.8365,8.8072,8.817,384300.0
2010-05-10 15:35:00,9.02,9.04,9.0,9.04,478000.0,8.817,8.8365,8.7974,8.8365,478000.0
2010-05-10 15:40:00,9.04,9.05,9.03,9.04,436800.0,8.8365,8.8463,8.8268,8.8365,436800.0
2010-05-10 15:45:00,9.04,9.06,9.02,9.03,821500.0,8.8365,8.8561,8.817,8.8268,821500.0
2010-05-10 15:50:00,9.03,9.07,9.02,9.07,1275000.0,8.8268,8.8659,8.817,8.8659,1275000.0
2010-05-10 15:55:00,9.06,9.1,9.06,9.1,1626200.0,8.8561,8.8952,8.8561,8.8952,1626200.0
2010-05-11 09:30:00,8.88,8.89,8.77,8.83,881600.0,8.6801,8.6899,8.5726,8.6313,881600.0
2010-05-11 09:35:00,8.83,8.84,8.8,8.81,729200.0,8.6313,8.641,8.6019,8.6117,729200.0
2010-05-11 09:40:00,8.81,8.81,8.72,8.75,814000.0,8.6117,8.6117,8.5237,8.5531,814000.0
2010-05-11 09:45:00,8.75,8.86,8.75,8.85,975900.0,8.5531,8.6606,8.5531,8.6508,975900.0
2010-05-11 09:50:00,8.86,8.93,8.85,8.86,764800.0,8.6606,8.729,8.6508,8.6606,764800.0
2010-05-11 09:55:00,8.86,8.9,8.85,8.85,839900.0,8.6606,8.6997,8.6508,8.6508,839900.0
2010-05-11 10:00:00,8.85,8.88,8.8,8.81,647900.0,8.6508,8.6801,8.6019,8.6117,647900.0
2010-05-11 10:05:00,8.81,8.84,8.76,8.83,530300.0,8.6117,8.641,8.5628,8.6313,530300.0
2010-05-11 10:10:00,8.83,8.87,8.8,8.86,437600.0,8.6313,8.6704,8.6019,8.6606,437600.0
2010-05-11 10:15:00,8.86,8.86,8.78,8.81,381100.0,8.6606,8.6606,8.5824,8.6117,381100.0
2010-05-11 10:20:00,8.81,8.86,8.8,8.86,435900.0,8.6117,8.6606,8.6019,8.6606,435900.0
2010-05-11 10:25:00,8.86,8.86,8.82,8.82,457400.0,8.6606,8.6606,8.6215,8.6215,457400.0
2010-05-11 10:30:00,8.83,8.83,8.8,8.81,187900.0,8.6313,8.6313,8.6019,8.6117,187900.0
2010-05-11 10:35:00,8.81,8.85,8.8,8.85,367800.0,8.6117,8.6508,8.6019,8.6508,367800.0
2010-05-11 10:40:00,8.85,8.86,8.81,8.83,328000.0,8.6508,8.6606,8.6117,8.6313,328000.0
2010-05-11 10:45:00,8.82,8.85,8.82,8.84,292200.0,8.6215,8.6508,8.6215,8.641,292200.0
2010-05-11 10:50:00,8.83,8.83,8.77,8.78,459300.0,8.6313,8.6313,8.5726,8.5824,459300.0
2010-05-11 10:55:00,8.78,8.82,8.78,8.79,230100.0,8.5824,8.6215,8.5824,8.5922,230100.0
2010-05-11 11:00:00,8.8,8.85,8.8,8.85,194700.0,8.6019,8.6508,8.6019,8.6508,194700.0
2010-05-11 11:05:00,8.85,8.85,8.84,8.85,281700.0,8.6508,8.6508,8.641,8.6508,281700.0
2010-05-11 11:10:00,8.85,8.9,8.83,8.9,501400.0,8.6508,8.6997,8.6313,8.6997,501400.0
2010-05-11 11:15:00,8.91,8.96,8.89,8.96,393400.0,8.7095,8.7583,8.6899,8.7583,393400.0
2010-05-11 11:20:00,8.96,8.96,8.91,8.93,383400.0,8.7583,8.7583,8.7095,8.729,383400.0
2010-05-11 11:25:00,8.94,9.0,8.92,9.0,473800.0,8.7388,8.7974,8.7192,8.7974,473800.0
2010-05-11 11:30:00,9.0,9.0,8.96,9.0,420900.0,8.7974,8.7974,8.7583,8.7974,420900.0
2010-05-11 11:35:00,9.0,9.0,8.98,8.99,451900.0,8.7974,8.7974,8.7779,8.7877,451900.0
2010-05-11 11:40:00,8.99,9.0,8.95,8.96,417300.0,8.7877,8.7974,8.7486,8.7583,417300.0
2010-05-11 11:45:00,8.96,9.0,8.96,8.98,634100.0,8.7583,8.7974,8.7583,8.7779,634100.0
2010-05-11 11:50:00,8.98,9.0,8.93,8.99,389200.0,8.7779,8.7974,8.729,8.7877,389200.0
2010-05-11 11:55:00,8.99,9.0,8.98,9.0,191200.0,8.7877,8.7974,8.7779,8.7974,191200.0
2010-05-11 12:00:00,8.99,9.07,8.99,9.02,567600.0,8.7877,8.8659,8.7877,8.817,567600.0
2010-05-11 12:05:00,9.02,9.05,9.01,9.04,580000.0,8.817,8.8463,8.8072,8.8365,580000.0
2010-05-11 12:10:00,9.04,9.05,9.01,9.01,380600.0,8.8365,8.8463,8.8072,8.8072,380600.0
2010-05-11 12:15:00,9.01,9.06,9.0,9.02,1270400.0,8.8072,8.8561,8.7974,8.817,1270400.0
2010-05-11 12:20:00,9.01,9.02,8.98,8.98,190200.0,8.8072,8.817,8.7779,8.7779,190200.0
2010-05-11 12:25:00,8.98,8.99,8.88,8.89,1036700.0,8.7779,8.7877,8.6801,8.6899,1036700.0
2010-05-11 12:30:00,8.9,8.93,8.89,8.92,506700.0,8.6997,8.729,8.6899,8.7192,506700.0
2010-05-11 12:35:00,8.92,8.92,8.9,8.91,378300.0,8.7192,8.7192,8.6997,8.7095,378300.0
2010-05-11 12:40:00,8.91,8.95,8.9,8.94,404600.0,8.7095,8.7486,8.6997,8.7388,404600.0
2010-05-11 12:45:00,8.93,8.99,8.93,8.98,239800.0,8.729,8.7877,8.729,8.7779,239800.0
2010-05-11 12:50:00,8.98,9.0,8.96,8.97,223800.0,8.7779,8.7974,8.7583,8.7681,223800.0
2010-05-11 12:55:00,8.96,8.98,8.94,8.95,300800.0,8.7583,8.7779,8.7388,8.7486,300800.0
2010-05-11 13:00:00,8.95,8.95,8.91,8.91,265800.0,8.7486,8.7486,8.7095,8.7095,265800.0
2010-05-11 13:05:00,8.92,8.92,8.89,8.89,372000.0,8.7192,8.7192,8.6899,8.6899,372000.0
2010-05-11 13:10:00,8.89,8.9,8.88,8.9,182800.0,8.6899,8.6997,8.6801,8.6997,182800.0
2010-05-11 13:15:00,8.89,8.9,8.88,8.89,165600.0,8.6899,8.6997,8.6801,8.6899,165600.0
2010-05-11 13:20:00,8.89,8.9,8.87,8.9,168300.0,8.6899,8.6997,8.6704,8.6997,168300.0
2010-05-11 13:25:00,8.9,8.91,8.88,8.91,552600.0,8.6997,8.7095,8.6801,8.7095,552600.0
2010-05-11 13:30:00,8.9,8.91,8.89,8.9,198100.0,8.6997,8.7095,8.6899,8.6997,198100.0
2010-05-11 13:35:00,8.9,8.9,8.87,8.89,277600.0,8.6997,8.6997,8.6704,8.6899,277600.0
2010-05-11 13:40:00,8.89,8.91,8.88,8.91,303800.0,8.6899,8.7095,8.6801,8.7095,303800.0
2010-05-11 13:45:00,8.91,8.98,8.9,8.97,867400.0,8.7095,8.7779,8.6997,8.7681,867400.0
2010-05-11 13:50:00,8.98,9.02,8.96,9.01,854900.0,8.7779,8.817,8.7583,8.8072,854900.0
2010-05-11 13:55:00,9.01,9.01,8.99,9.01,654500.0,8.8072,8.8072,8.7877,8.8072,654500.0
2010-05-11 14:00:00,9.01,9.01,9.0,9.01,202300.0,8.8072,8.8072,8.7974,8.8072,202300.0
2010-05-11 14:05:00,9.0,9.01,8.93,8.94,504900.0,8.7974,8.8072,8.729,8.7388,504900.0
2010-05-11 14:10:00,8.94,8.94,8.88,8.92,809800.0,8.7388,8.7388,8.6801,8.7192,809800.0
2010-05-11 14:15:00,8.91,8.92,8.86,8.9,481200.0,8.7095,8.7192,8.6606,8.6997,481200.0
2010-05-11 14:20:00,8.9,8.94,8.87,8.93,539700.0,8.6997,8.7388,8.6704,8.729,539700.0
2010-05-11 14:25:00,8.93,8.93,8.88,8.9,329300.0,8.729,8.729,8.6801,8.6997,329300.0
2010-05-11 14:30:00,8.9,8.9,8.82,8.85,411600.0,8.6997,8.6997,8.6215,8.6508,411600.0
2010-05-11 14:35:00,8.85,8.86,8.8,8.81,379500.0,8.6508,8.6606,8.6019,8.6117,379500.0
2010-05-11 14:40:00,8.81,8.83,8.8,8.81,397300.0,8.6117,8.6313,8.6019,8.6117,397300.0
2010-05-11 14:45:00,8.81,8.85,8.8,8.84,640500.0,8.6117,8.6508,8.6019,8.641,640500.0
2010-05-11 14:50:00,8.84,8.84,8.8,8.81,289400.0,8.641,8.641,8.6019,8.6117,289400.0
2010-05-11 14:55:00,8.81,8.81,8.79,8.8,343600.0,8.6117,8.6117,8.5922,8.6019,343600.0
2010-05-11 15:00:00,8.81,8.82,8.76,8.82,516100.0,8.6117,8.6215,8.5628,8.6215,516100.0
2010-05-11 15:05:00,8.83,8.83,8.8,8.8,221200.0,8.6313,8.6313,8.6019,8.6019,221200.0
2010-05-11 15:10:00,8.81,8.84,8.8,8.84,402900.0,8.6117,8.641,8.6019,8.641,402900.0
2010-05-11 15:15:00,8.84,8.85,8.79,8.8,488200.0,8.641,8.6508,8.5922,8.6019,488200.0
2010-05-11 15:20:00,8.8,8.82,8.78,8.82,403000.0,8.6019,8.6215,8.5824,8.6215,403000.0
2010-05-11 15:25:00,8.82,8.82,8.8,8.82,229500.0,8.6215,8.6215,8.6019,8.6215,229500.0
2010-05-11 15:30:00,8.82,8.82,8.8,8.81,481100.0,8.6215,8.6215,8.6019,8.6117,481100.0
2010-05-11 15:35:00,8.81,8.84,8.8,8.83,749400.0,8.6117,8.641,8.6019,8.6313,749400.0
2010-05-11 15:40:00,8.83,8.83,8.8,8.82,612200.0,8.6313,8.6313,8.6019,8.6215,612200.0
2010-05-11 15:45:00,8.82,8.83,8.8,8.81,802200.0,8.6215,8.6313,8.6019,8.6117,802200.0
2010-05-11 15:50:00,8.81,8.82,8.8,8.81,719800.0,8.6117,8.6215,8.6019,8.6117,719800.0
2010-05-11 15:55:00,8.81,8.82,8.81,8.82,1124200.0,8.6117,8.6215,8.6117,8.6215,1124200.0
2010-05-12 09:30:00,8.9,8.94,8.87,8.93,473000.0,8.6997,8.7388,8.6704,8.729,473000.0
2010-05-12 09:35:00,8.93,9.01,8.92,8.99,866800.0,8.729,8.8072,8.7192,8.7877,866800.0
2010-05-12 09:40:00,9.0,9.0,8.96,8.99,498600.0,8.7974,8.7974,8.7583,8.7877,498600.0
2010-05-12 09:45:00,9.0,9.0,8.97,8.99,663100.0,8.7974,8.7974,8.7681,8.7877,663100.0
2010-05-12 09:50:00,8.99,9.05,8.98,9.03,788800.0,8.7877,8.8463,8.7779,8.8268,788800.0
2010-05-12 09:55:00,9.03,9.1,9.02,9.09,1108300.0,8.8268,8.8952,8.817,8.8854,1108300.0
2010-05-12 10:00:00,9.09,9.14,9.09,9.14,557300.0,8.8854,8.9343,8.8854,8.9343,557300.0
2010-05-12 10:05:00,9.14,9.16,9.13,9.14,825500.0,8.9343,8.9538,8.9245,8.9343,825500.0
2010-05-12 10:10:00,9.14,9.15,9.11,9.14,678600.0,8.9343,8.9441,8.905,8.9343,678600.0
2010-05-12 10:15:00,9.15,9.2,9.14,9.16,827400.0,8.9441,8.9929,8.9343,8.9538,827400.0
2010-05-12 10:20:00,9.16,9.22,9.12,9.13,1576500.0,8.9538,9.0125,8.9147,8.9245,1576500.0
2010-05-12 10:25:00,9.13,9.13,9.09,9.1,952600.0,8.9245,8.9245,8.8854,8.8952,952600.0
2010-05-12 10:30:00,9.1,9.13,9.07,9.1,752700.0,8.8952,8.9245,8.8659,8.8952,752700.0
2010-05-12 10:35:00,9.09,9.12,9.06,9.09,322900.0,8.8854,8.9147,8.8561,8.8854,322900.0
2010-05-12 10:40:00,9.09,9.14,9.08,9.14,187300.0,8.8854,8.9343,8.8756,8.9343,187300.0
2010-05-12 10:45:00,9.13,9.17,9.11,9.14,298900.0,8.9245,8.9636,8.905,8.9343,298900.0
2010-05-12 10:50:00,9.15,9.18,9.14,9.16,134200.0,8.9441,8.9734,8.9343,8.9538,134200.0
2010-05-12 10:55:00,9.16,9.17,9.12,9.14,390500.0,8.9538,8.9636,8.9147,8.9343,390500.0
2010-05-12 11:00:00,9.14,9.21,9.14,9.16,325100.0,8.9343,9.0027,8.9343,8.9538,325100.0
2010-05-12 11:05:00,9.15,9.2,9.15,9.16,384600.0,8.9441,8.9929,8.9441,8.9538,384600.0
2010-05-12 11:10:00,9.16,9.18,9.12,9.14,315900.0,8.9538,8.9734,8.9147,8.9343,315900.0
2010-05-12 11:15:00,9.14,9.16,9.1,9.14,606700.0,8.9343,8.9538,8.8952,8.9343,606700.0
2010-05-12 11:20:00,9.14,9.15,9.1,9.1,308200.0,8.9343,8.9441,8.8952,8.8952,308200.0
2010-05-12 11:25:00,9.1,9.14,9.1,9.11,267100.0,8.8952,8.9343,8.8952,8.905,267100.0
2010-05-12 11:30:00,9.11,9.14,9.1,9.13,310000.0,8.905,8.9343,8.8952,8.9245,310000.0
2010-05-12 11:35:00,9.13,9.14,9.06,9.11,591200.0,8.9245,8.9343,8.8561,8.905,591200.0
2010-05-12 11:40:00,9.11,9.12,9.09,9.12,389600.0,8.905,8.9147,8.8854,8.9147,389600.0
2010-05-12 11:45:00,9.12,9.13,9.07,9.1,281500.0,8.9147,8.9245,8.8659,8.8952,281500.0
2010-05-12 11:50:00,9.1,9.11,9.07,9.1,326700.0,8.8952,8.905,8.8659,8.8952,326700.0
2010-05-12 11:55:00,9.1,9.15,9.09,9.15,190700.0,8.8952,8.9441,8.8854,8.9441,190700.0
2010-05-12 12:00:00,9.15,9.15,9.12,9.13,199100.0,8.9441,8.9441,8.9147,8.9245,199100.0
2010-05-12 12:05:00,9.14,9.15,9.13,9.15,156200.0,8.9343,8.9441,8.9245,8.9441,156200.0
2010-05-12 12:10:00,9.15,9.18,9.15,9.15,161700.0,8.9441,8.9734,8.9441,8.9441,161700.0
2010-05-12 12:15:00,9.15,9.16,9.14,9.15,149200.0,8.9441,8.9538,8.9343,8.9441,149200.0
2010-05-12 12:20:00,9.14,9.15,9.12,9.12,129100.0,8.9343,8.9441,8.9147,8.9147,129100.0
2010-05-12 12:25:00,9.12,9.14,9.11,9.12,223700.0,8.9147,8.9343,8.905,8.9147,223700.0
2010-05-12 12:30:00,9.13,9.13,9.12,9.12,113200.0,8.9245,8.9245,8.9147,8.9147,113200.0
2010-05-12 12:35:00,9.12,9.13,9.1,9.11,230900.0,8.9147,8.9245,8.8952,8.905,230900.0
2010-05-12 12:40:00,9.12,9.12,9.1,9.11,119500.0,8.9147,8.9147,8.8952,8.905,119500.0
2010-05-12 12:45:00,9.12,9.12,9.11,9.11,74200.0,8.9147,8.9147,8.905,8.905,74200.0
2010-05-12 12:50:00,9.11,9.18,9.11,9.18,822400.0,8.905,8.9734,8.905,8.9734,822400.0
2010-05-12 12:55:00,9.17,9.27,9.17,9.21,2440900.0,8.9636,9.0614,8.9636,9.0027,2440900.0
2010-05-12 13:00:00,9.21,9.24,9.15,9.15,1213800.0,9.0027,9.032,8.9441,8.9441,1213800.0
2010-05-12 13:05:00,9.16,9.2,9.15,9.19,663700.0,8.9538,8.9929,8.9441,8.9832,663700.0
2010-05-12 13:10:00,9.19,9.22,9.19,9.2,484300.0,8.9832,9.0125,8.9832,8.9929,484300.0
2010-05-12 13:15:00,9.2,9.26,9.2,9.25,525300.0,8.9929,9.0516,8.9929,9.0418,525300.0
2010-05-12 13:20:00,9.24,9.28,9.23,9.24,1069800.0,9.032,9.0711,9.0223,9.032,1069800.0
2010-05-12 13:25:00,9.24,9.28,9.23,9.25,439400.0,9.032,9.0711,9.0223,9.0418,439400.0
2010-05-12 13:30:00,9.24,9.27,9.23,9.24,314100.0,9.032,9.0614,9.0223,9.032,314100.0
2010-05-12 13:35:00,9.24,9.26,9.23,9.25,233200.0,9.032,9.0516,9.0223,9.0418,233200.0
2010-05-12 13:40:00,9.24,9.25,9.23,9.24,363200.0,9.032,9.0418,9.0223,9.032,363200.0
2010-05-12 13:45:00,9.24,9.28,9.23,9.26,402600.0,9.032,9.0711,9.0223,9.0516,402600.0
2010-05-12 13:50:00,9.26,9.27,9.23,9.24,196500.0,9.0516,9.0614,9.0223,9.032,196500.0
2010-05-12 13:55:00,9.24,9.26,9.24,9.25,160500.0,9.032,9.0516,9.032,9.0418,160500.0
2010-05-12 14:00:00,9.25,9.28,9.24,9.24,287000.0,9.0418,9.0711,9.032,9.032,287000.0
2010-05-12 14:05:00,9.25,9.26,9.24,9.25,234000.0,9.0418,9.0516,9.032,9.0418,234000.0
2010-05-12 14:10:00,9.24,9.28,9.24,9.26,266500.0,9.032,9.0711,9.032,9.0516,266500.0
2010-05-12 14:15:00,9.26,9.27,9.25,9.26,148100.0,9.0516,9.0614,9.0418,9.0516,148100.0
2010-05-12 14:20:00,9.26,9.29,9.25,9.28,427100.0,9.0516,9.0809,9.0418,9.0711,427100.0
2010-05-12 14:25:00,9.29,9.3,9.27,9.29,329700.0,9.0809,9.0907,9.0614,9.0809,329700.0
2010-05-12 14:30:00,9.29,9.33,9.29,9.32,382500.0,9.0809,9.12,9.0809,9.1102,382500.0
2010-05-12 14:35:00,9.33,9.35,9.3,9.3,437800.0,9.12,9.1396,9.0907,9.0907,437800.0
2010-05-12 14:40:00,9.3,9.34,9.3,9.33,363300.0,9.0907,9.1298,9.0907,9.12,363300.0
2010-05-12 14:45:00,9.34,9.34,9.32,9.34,262100.0,9.1298,9.1298,9.1102,9.1298,262100.0
2010-05-12 14:50:00,9.33,9.35,9.32,9.34,359000.0,9.12,9.1396,9.1102,9.1298,359000.0
2010-05-12 14:55:00,9.34,9.35,9.33,9.34,201800.0,9.1298,9.1396,9.12,9.1298,201800.0
2010-05-12 15:00:00,9.35,9.38,9.34,9.36,719700.0,9.1396,9.1689,9.1298,9.1493,719700.0
2010-05-12 15:05:00,9.36,9.38,9.36,9.36,289600.0,9.1493,9.1689,9.1493,9.1493,289600.0
2010-05-12 15:10:00,9.36,9.37,9.35,9.35,175900.0,9.1493,9.1591,9.1396,9.1396,175900.0
2010-05-12 15:15:00,9.35,9.39,9.35,9.36,668400.0,9.1396,9.1787,9.1396,9.1493,668400.0
2010-05-12 15:20:00,9.37,9.37,9.35,9.36,212700.0,9.1591,9.1591,9.1396,9.1493,212700.0
2010-05-12 15:25:00,9.35,9.37,9.35,9.37,562200.0,9.1396,9.1591,9.1396,9.1591,562200.0
2010-05-12 15:30:00,9.36,9.38,9.32,9.33,673700.0,9.1493,9.1689,9.1102,9.12,673700.0
2010-05-12 15:35:00,9.34,9.35,9.3,9.31,568800.0,9.1298,9.1396,9.0907,9.1005,568800.0
2010-05-12 15:40:00,9.31,9.32,9.28,9.29,907300.0,9.1005,9.1102,9.0711,9.0809,907300.0
2010-05-12 15:45:00,9.28,9.35,9.28,9.34,678500.0,9.0711,9.1396,9.0711,9.1298,678500.0
2010-05-12 15:50:00,9.35,9.35,9.3,9.34,895700.0,9.1396,9.1396,9.0907,9.1298,895700.0
2010-05-12 15:55:00,9.35,9.36,9.32,9.33,1603000.0,9.1396,9.1493,9.1102,9.12,1603000.0
2010-05-13 09:30:00,9.32,9.32,9.14,9.14,1032600.0,9.1102,9.1102,8.9343,8.9343,1032600.0
2010-05-13 09:35:00,9.14,9.26,9.12,9.2,1145500.0,8.9343,9.0516,8.9147,8.9929,1145500.0
2010-05-13 09:40:00,9.2,9.22,9.16,9.22,991300.0,8.9929,9.0125,8.9538,9.0125,991300.0
2010-05-13 09:45:00,9.22,9.31,9.21,9.31,586200.0,9.0125,9.1005,9.0027,9.1005,586200.0
2010-05-13 09:50:00,9.31,9.38,9.28,9.35,618900.0,9.1005,9.1689,9.0711,9.1396,618900.0
2010-05-13 09:55:00,9.36,9.38,9.32,9.33,678200.0,9.1493,9.1689,9.1102,9.12,678200.0
2010-05-13 10:00:00,9.33,9.34,9.3,9.33,503200.0,9.12,9.1298,9.0907,9.12,503200.0
2010-05-13 10:05:00,9.34,9.34,9.27,9.32,345900.0,9.1298,9.1298,9.0614,9.1102,345900.0
2010-05-13 10:10:00,9.32,9.32,9.28,9.31,249100.0,9.1102,9.1102,9.0711,9.1005,249100.0
2010-05-13 10:15:00,9.31,9.44,9.31,9.43,683400.0,9.1005,9.2275,9.1005,9.2178,683400.0
2010-05-13 10:20:00,9.43,9.43,9.38,9.42,504100.0,9.2178,9.2178,9.1689,9.208,504100.0
2010-05-13 10:25:00,9.42,9.43,9.37,9.4,324400.0,9.208,9.2178,9.1591,9.1884,324400.0
2010-05-13 10:30:00,9.41,9.43,9.37,9.39,290200.0,9.1982,9.2178,9.1591,9.1787,290200.0
2010-05-13 10:35:00,9.39,9.45,9.39,9.45,317600.0,9.1787,9.2373,9.1787,9.2373,317600.0
2010-05-13 10:40:00,9.45,9.46,9.43,9.43,224300.0,9.2373,9.2471,9.2178,9.2178,224300.0
2010-05-13 10:45:00,9.44,9.46,9.43,9.45,274300.0,9.2275,9.2471,9.2178,9.2373,274300.0
2010-05-13 10:50:00,9.46,9.46,9.44,9.45,432600.0,9.2471,9.2471,9.2275,9.2373,432600.0
2010-05-13 10:55:00,9.44,9.45,9.4,9.44,299100.0,9.2275,9.2373,9.1884,9.2275,299100.0
2010-05-13 11:00:00,9.44,9.44,9.35,9.39,847400.0,9.2275,9.2275,9.1396,9.1787,847400.0
2010-05-13 11:05:00,9.39,9.42,9.38,9.4,394600.0,9.1787,9.208,9.1689,9.1884,394600.0
2010-05-13 11:10:00,9.4,9.41,9.37,9.37,365700.0,9.1884,9.1982,9.1591,9.1591,365700.0
2010-05-13 11:15:00,9.38,9.38,9.33,9.34,480300.0,9.1689,9.1689,9.12,9.1298,480300.0
2010-05-13 11:20:00,9.33,9.36,9.33,9.35,323500.0,9.12,9.1493,9.12,9.1396,323500.0
2010-05-13 11:25:00,9.35,9.36,9.31,9.31,387400.0,9.1396,9.1493,9.1005,9.1005,387400.0
2010-05-13 11:30:00,9.31,9.31,9.27,9.3,450200.0,9.1005,9.1005,9.0614,9.0907,450200.0
2010-05-13 11:35:00,9.3,9.3,9.22,9.26,437600.0,9.0907,9.0907,9.0125,9.0516,437600.0
2010-05-13 11:40:00,9.26,9.27,9.23,9.24,317000.0,9.0516,9.0614,9.0223,9.032,317000.0
2010-05-13 11:45:00,9.24,9.26,9.24,9.26,91700.0,9.032,9.0516,9.032,9.0516,91700.0
2010-05-13 11:50:00,9.26,9.26,9.18,9.2,423500.0,9.0516,9.0516,8.9734,8.9929,423500.0
2010-05-13 11:55:00,9.2,9.21,9.17,9.17,315300.0,8.9929,9.0027,8.9636,8.9636,315300.0
2010-05-13 12:00:00,9.17,9.17,9.13,9.16,1127800.0,8.9636,8.9636,8.9245,8.9538,1127800.0
2010-05-13 12:05:00,9.16,9.18,9.14,9.17,251000.0,8.9538,8.9734,8.9343,8.9636,251000.0
2010-05-13 12:10:00,9.16,9.16,9.14,9.15,545300.0,8.9538,8.9538,8.9343,8.9441,545300.0
2010-05-13 12:15:00,9.15,9.16,9.12,9.15,510000.0,8.9441,8.9538,8.9147,8.9441,510000.0
2010-05-13 12:20:00,9.15,9.19,9.15,9.19,246900.0,8.9441,8.9832,8.9441,8.9832,246900.0
2010-05-13 12:25:00,9.19,9.2,9.17,9.2,115200.0,8.9832,8.9929,8.9636,8.9929,115200.0
2010-05-13 12:30:00,9.2,9.21,9.19,9.2,357500.0,8.9929,9.0027,8.9832,8.9929,357500.0
2010-05-13 12:35:00,9.19,9.2,9.17,9.17,156100.0,8.9832,8.9929,8.9636,8.9636,156100.0
2010-05-13 12:40:00,9.17,9.21,9.17,9.21,108600.0,8.9636,9.0027,8.9636,9.0027,108600.0
2010-05-13 12:45:00,9.21,9.24,9.2,9.22,212500.0,9.0027,9.032,8.9929,9.0125,212500.0
2010-05-13 12:50:00,9.22,9.23,9.19,9.23,232600.0,9.0125,9.0223,8.9832,9.0223,232600.0
2010-05-13 12:55:00,9.22,9.23,9.21,9.22,81700.0,9.0125,9.0223,9.0027,9.0125,81700.0
2010-05-13 13:00:00,9.22,9.22,9.2,9.2,55800.0,9.0125,9.0125,8.9929,8.9929,55800.0
2010-05-13 13:05:00,9.2,9.22,9.2,9.21,173700.0,8.9929,9.0125,8.9929,9.0027,173700.0
2010-05-13 13:10:00,9.21,9.25,9.21,9.24,214200.0,9.0027,9.0418,9.0027,9.032,214200.0
2010-05-13 13:15:00,9.23,9.25,9.22,9.24,91500.0,9.0223,9.0418,9.0125,9.032,91500.0
2010-05-13 13:20:00,9.25,9.25,9.21,9.23,266000.0,9.0418,9.0418,9.0027,9.0223,266000.0
2010-05-13 13:25:00,9.23,9.24,9.22,9.23,144600.0,9.0223,9.032,9.0125,9.0223,144600.0
2010-05-13 13:30:00,9.23,9.27,9.23,9.25,372700.0,9.0223,9.0614,9.0223,9.0418,372700.0
2010-05-13 13:35:00,9.25,9.27,9.25,9.25,149900.0,9.0418,9.0614,9.0418,9.0418,149900.0
2010-05-13 13:40:00,9.26,9.27,9.25,9.26,273500.0,9.0516,9.0614,9.0418,9.0516,273500.0
2010-05-13 13:45:00,9.25,9.26,9.23,9.23,135800.0,9.0418,9.0516,9.0223,9.0223,135800.0
2010-05-13 13:50:00,9.24,9.27,9.23,9.24,470900.0,9.032,9.0614,9.0223,9.032,470900.0
2010-05-13 13:55:00,9.24,9.26,9.24,9.26,65200.0,9.032,9.0516,9.032,9.0516,65200.0
2010-05-13 14:00:00,9.26,9.27,9.25,9.26,123000.0,9.0516,9.0614,9.0418,9.0516,123000.0
2010-05-13 14:05:00,9.25,9.28,9.25,9.27,118600.0,9.0418,9.0711,9.0418,9.0614,118600.0
2010-05-13 14:10:00,9.26,9.27,9.25,9.26,92500.0,9.0516,9.0614,9.0418,9.0516,92500.0
2010-05-13 14:15:00,9.26,9.29,9.25,9.28,180100.0,9.0516,9.0809,9.0418,9.0711,180100.0
2010-05-13 14:20:00,9.28,9.3,9.28,9.28,310300.0,9.0711,9.0907,9.0711,9.0711,310300.0
2010-05-13 14:25:00,9.29,9.29,9.28,9.28,133500.0,9.0809,9.0809,9.0711,9.0711,133500.0
2010-05-13 14:30:00,9.28,9.29,9.28,9.28,196100.0,9.0711,9.0809,9.0711,9.0711,196100.0
2010-05-13 14:35:00,9.28,9.3,9.27,9.29,208900.0,9.0711,9.0907,9.0614,9.0809,208900.0
2010-05-13 14:40:00,9.3,9.3,9.26,9.26,114900.0,9.0907,9.0907,9.0516,9.0516,114900.0
2010-05-13 14:45:00,9.26,9.26,9.22,9.23,233000.0,9.0516,9.0516,9.0125,9.0223,233000.0
2010-05-13 14:50:00,9.22,9.24,9.2,9.22,508100.0,9.0125,9.032,8.9929,9.0125,508100.0
2010-05-13 14:55:00,9.23,9.24,9.21,9.23,169400.0,9.0223,9.032,9.0027,9.0223,169400.0
2010-05-13 15:00:00,9.23,9.27,9.23,9.23,237400.0,9.0223,9.0614,9.0223,9.0223,237400.0
2010-05-13 15:05:00,9.23,9.23,9.22,9.22,423500.0,9.0223,9.0223,9.0125,9.0125,423500.0
2010-05-13 15:10:00,9.22,9.23,9.2,9.2,564600.0,9.0125,9.0223,8.9929,8.9929,564600.0
2010-05-13 15:15:00,9.2,9.21,9.15,9.16,771300.0,8.9929,9.0027,8.9441,8.9538,771300.0
2010-05-13 15:20:00,9.16,9.19,9.15,9.15,579800.0,8.9538,8.9832,8.9441,8.9441,579800.0
2010-05-13 15:25:00,9.16,9.16,9.11,9.12,492900.0,8.9538,8.9538,8.905,8.9147,492900.0
2010-05-13 15:30:00,9.11,9.14,9.1,9.13,403700.0,8.905,8.9343,8.8952,8.9245,403700.0
2010-05-13 15:35:00,9.13,9.15,9.08,9.12,809000.0,8.9245,8.9441,8.8756,8.9147,809000.0
2010-05-13 15:40:00,9.12,9.14,9.1,9.14,500600.0,8.9147,8.9343,8.8952,8.9343,500600.0
2010-05-13 15:45:00,9.14,9.19,9.12,9.16,811200.0,8.9343,8.9832,8.9147,8.9538,811200.0
2010-05-13 15:50:00,9.16,9.2,9.15,9.19,400900.0,8.9538,8.9929,8.9441,8.9832,400900.0
2010-05-13 15:55:00,9.18,9.19,9.14,9.17,1273800.0,8.9734,8.9832,8.9343,8.9636,1273800.0
2010-05-14 09:30:00,8.91,9.0,8.9,8.95,1407000.0,8.7095,8.7974,8.6997,8.7486,1407000.0
2010-05-14 09:35:00,8.95,8.96,8.84,8.84,1080000.0,8.7486,8.7583,8.641,8.641,1080000.0
2010-05-14 09:40:00,8.85,8.88,8.75,8.86,1448500.0,8.6508,8.6801,8.5531,8.6606,1448500.0
2010-05-14 09:45:00,8.87,8.91,8.82,8.85,791900.0,8.6704,8.7095,8.6215,8.6508,791900.0
2010-05-14 09:50:00,8.85,8.86,8.82,8.82,830400.0,8.6508,8.6606,8.6215,8.6215,830400.0
2010-05-14 09:55:00,8.83,8.85,8.81,8.82,561400.0,8.6313,8.6508,8.6117,8.6215,561400.0
2010-05-14 10:00:00,8.82,8.83,8.78,8.82,644400.0,8.6215,8.6313,8.5824,8.6215,644400.0
2010-05-14 10:05:00,8.83,8.86,8.8,8.85,507300.0,8.6313,8.6606,8.6019,8.6508,507300.0
2010-05-14 10:10:00,8.85,8.94,8.85,8.93,382400.0,8.6508,8.7388,8.6508,8.729,382400.0
2010-05-14 10:15:00,8.92,8.96,8.92,8.94,743000.0,8.7192,8.7583,8.7192,8.7388,743000.0
2010-05-14 10:20:00,8.94,8.96,8.93,8.95,2016600.0,8.7388,8.7583,8.729,8.7486,2016600.0
2010-05-14 10:25:00,8.96,8.97,8.93,8.95,2548900.0,8.7583,8.7681,8.729,8.7486,2548900.0
2010-05-14 10:30:00,8.95,8.96,8.9,8.91,993700.0,8.7486,8.7583,8.6997,8.7095,993700.0
2010-05-14 10:35:00,8.91,8.95,8.9,8.95,1648800.0,8.7095,8.7486,8.6997,8.7486,1648800.0
2010-05-14 10:40:00,8.94,8.95,8.93,8.94,532900.0,8.7388,8.7486,8.729,8.7388,532900.0
2010-05-14 10:45:00,8.94,8.97,8.9,8.96,579300.0,8.7388,8.7681,8.6997,8.7583,579300.0
2010-05-14 10:50:00,8.96,9.07,8.96,9.07,1440800.0,8.7583,8.8659,8.7583,8.8659,1440800.0
2010-05-14 10:55:00,9.06,9.07,9.0,9.01,311100.0,8.8561,8.8659,8.7974,8.8072,311100.0
2010-05-14 11:00:00,9.0,9.0,8.91,8.91,437200.0,8.7974,8.7974,8.7095,8.7095,437200.0
2010-05-14 11:05:00,8.91,8.92,8.88,8.9,430900.0,8.7095,8.7192,8.6801,8.6997,430900.0
2010-05-14 11:10:00,8.9,8.92,8.86,8.92,521500.0,8.6997,8.7192,8.6606,8.7192,521500.0
2010-05-14 11:15:00,8.91,8.92,8.85,8.85,304000.0,8.7095,8.7192,8.6508,8.6508,304000.0
2010-05-14 11:20:00,8.85,8.87,8.82,8.84,781800.0,8.6508,8.6704,8.6215,8.641,781800.0
2010-05-14 11:25:00,8.85,8.87,8.82,8.86,593900.0,8.6508,8.6704,8.6215,8.6606,593900.0
2010-05-14 11:30:00,8.86,8.86,8.81,8.82,430600.0,8.6606,8.6606,8.6117,8.6215,430600.0
2010-05-14 11:35:00,8.83,8.83,8.81,8.81,308100.0,8.6313,8.6313,8.6117,8.6117,308100.0
2010-05-14 11:40:00,8.81,8.84,8.8,8.84,377400.0,8.6117,8.641,8.6019,8.641,377400.0
2010-05-14 11:45:00,8.84,8.86,8.83,8.84,423900.0,8.641,8.6606,8.6313,8.641,423900.0
2010-05-14 11:50:00,8.84,8.85,8.83,8.84,297500.0,8.641,8.6508,8.6313,8.641,297500.0
2010-05-14 11:55:00,8.84,8.87,8.82,8.85,356800.0,8.641,8.6704,8.6215,8.6508,356800.0
2010-05-14 12:00:00,8.85,8.85,8.83,8.84,183400.0,8.6508,8.6508,8.6313,8.641,183400.0
2010-05-14 12:05:00,8.83,8.86,8.82,8.85,712200.0,8.6313,8.6606,8.6215,8.6508,712200.0
2010-05-14 12:10:00,8.85,8.87,8.85,8.85,125100.0,8.6508,8.6704,8.6508,8.6508,125100.0
2010-05-14 12:15:00,8.85,8.89,8.84,8.88,555300.0,8.6508,8.6899,8.641,8.6801,555300.0
2010-05-14 12:20:00,8.88,8.91,8.84,8.91,375200.0,8.6801,8.7095,8.641,8.7095,375200.0
2010-05-14 12:25:00,8.91,8.92,8.87,8.87,174000.0,8.7095,8.7192,8.6704,8.6704,174000.0
2010-05-14 12:30:00,8.88,8.88,8.86,8.87,155700.0,8.6801,8.6801,8.6606,8.6704,155700.0
2010-05-14 12:35:00,8.87,8.88,8.85,8.87,125300.0,8.6704,8.6801,8.6508,8.6704,125300.0
2010-05-14 12:40:00,8.88,8.89,8.86,8.86,154000.0,8.6801,8.6899,8.6606,8.6606,154000.0
2010-05-14 12:45:00,8.87,8.88,8.85,8.87,523700.0,8.6704,8.6801,8.6508,8.6704,523700.0
2010-05-14 12:50:00,8.87,8.89,8.84,8.84,2093100.0,8.6704,8.6899,8.641,8.641,2093100.0
2010-05-14 12:55:00,8.84,8.88,8.84,8.88,116000.0,8.641,8.6801,8.641,8.6801,116000.0
2010-05-14 13:00:00,8.88,8.9,8.87,8.87,205300.0,8.6801,8.6997,8.6704,8.6704,205300.0
2010-05-14 13:05:00,8.88,8.89,8.87,8.87,159100.0,8.6801,8.6899,8.6704,8.6704,159100.0
2010-05-14 13:10:00,8.87,8.9,8.87,8.88,137300.0,8.6704,8.6997,8.6704,8.6801,137300.0
2010-05-14 13:15:00,8.87,8.88,8.87,8.87,341300.0,8.6704,8.6801,8.6704,8.6704,341300.0
2010-05-14 13:20:00,8.87,8.9,8.87,8.89,172700.0,8.6704,8.6997,8.6704,8.6899,172700.0
2010-05-14 13:25:00,8.9,8.9,8.88,8.88,40000.0,8.6997,8.6997,8.6801,8.6801,40000.0
2010-05-14 13:30:00,8.88,8.88,8.85,8.85,185500.0,8.6801,8.6801,8.6508,8.6508,185500.0
2010-05-14 13:35:00,8.85,8.88,8.84,8.84,263200.0,8.6508,8.6801,8.641,8.641,263200.0
2010-05-14 13:40:00,8.85,8.86,8.84,8.85,274500.0,8.6508,8.6606,8.641,8.6508,274500.0
2010-05-14 13:45:00,8.85,8.87,8.85,8.85,54900.0,8.6508,8.6704,8.6508,8.6508,54900.0
2010-05-14 13:50:00,8.86,8.87,8.85,8.87,92400.0,8.6606,8.6704,8.6508,8.6704,92400.0
2010-05-14 13:55:00,8.87,8.9,8.84,8.85,287500.0,8.6704,8.6997,8.641,8.6508,287500.0
2010-05-14 14:00:00,8.85,8.88,8.85,8.87,230500.0,8.6508,8.6801,8.6508,8.6704,230500.0
2010-05-14 14:05:00,8.86,8.87,8.79,8.85,850600.0,8.6606,8.6704,8.5922,8.6508,850600.0
2010-05-14 14:10:00,8.85,8.85,8.83,8.84,246300.0,8.6508,8.6508,8.6313,8.641,246300.0
2010-05-14 14:15:00,8.83,8.86,8.83,8.86,221000.0,8.6313,8.6606,8.6313,8.6606,221000.0
2010-05-14 14:20:00,8.85,8.86,8.85,8.85,95300.0,8.6508,8.6606,8.6508,8.6508,95300.0
2010-05-14 14:25:00,8.86,8.87,8.84,8.86,166000.0,8.6606,8.6704,8.641,8.6606,166000.0
2010-05-14 14:30:00,8.86,8.89,8.86,8.89,222000.0,8.6606,8.6899,8.6606,8.6899,222000.0
2010-05-14 14:35:00,8.89,8.93,8.87,8.93,388100.0,8.6899,8.729,8.6704,8.729,388100.0
2010-05-14 14:40:00,8.92,8.93,8.87,8.89,273400.0,8.7192,8.729,8.6704,8.6899,273400.0
2010-05-14 14:45:00,8.89,8.9,8.88,8.88,108800.0,8.6899,8.6997,8.6801,8.6801,108800.0
2010-05-14 14:50:00,8.89,8.91,8.87,8.87,248300.0,8.6899,8.7095,8.6704,8.6704,248300.0
2010-05-14 14:55:00,8.88,8.89,8.86,8.88,304900.0,8.6801,8.6899,8.6606,8.6801,304900.0
2010-05-14 15:00:00,8.88,8.9,8.87,8.88,294900.0,8.6801,8.6997,8.6704,8.6801,294900.0
2010-05-14 15:05:00,8.88,8.89,8.86,8.89,250000.0,8.6801,8.6899,8.6606,8.6899,250000.0
2010-05-14 15:10:00,8.88,8.91,8.87,8.88,180900.0,8.6801,8.7095,8.6704,8.6801,180900.0
2010-05-14 15:15:00,8.88,8.89,8.86,8.86,194000.0,8.6801,8.6899,8.6606,8.6606,194000.0
2010-05-14 15:20:00,8.86,8.87,8.84,8.86,960700.0,8.6606,8.6704,8.641,8.6606,960700.0
2010-05-14 15:25:00,8.87,8.88,8.85,8.87,223900.0,8.6704,8.6801,8.6508,8.6704,223900.0
2010-05-14 15:30:00,8.87,8.89,8.86,8.87,225300.0,8.6704,8.6899,8.6606,8.6704,225300.0
2010-05-14 15:35:00,8.87,8.88,8.86,8.87,195900.0,8.6704,8.6801,8.6606,8.6704,195900.0
2010-05-14 15:40:00,8.87,8.94,8.86,8.94,709000.0,8.6704,8.7388,8.6606,8.7388,709000.0
2010-05-14 15:45:00,8.94,8.95,8.92,8.93,459100.0,8.7388,8.7486,8.7192,8.729,459100.0
2010-05-14 15:50:00,8.93,8.98,8.91,8.98,808900.0,8.729,8.7779,8.7095,8.7779,808900.0
2010-05-14 15:55:00,8.97,9.0,8.94,8.94,1420400.0,8.7681,8.7974,8.7388,8.7388,1420400.0
2010-05-17 09:30:00,8.94,8.95,8.85,8.89,512700.0,8.7388,8.7486,8.6508,8.6899,512700.0
2010-05-17 09:35:00,8.9,8.97,8.89,8.95,734800.0,8.6997,8.7681,8.6899,8.7486,734800.0
2010-05-17 09:40:00,8.96,8.96,8.9,8.94,394900.0,8.7583,8.7583,8.6997,8.7388,394900.0
2010-05-17 09:45:00,8.94,8.94,8.91,8.93,413000.0,8.7388,8.7388,8.7095,8.729,413000.0
2010-05-17 09:50:00,8.94,9.0,8.92,8.95,517200.0,8.7388,8.7974,8.7192,8.7486,517200.0
2010-05-17 09:55:00,8.94,8.97,8.9,8.92,386800.0,8.7388,8.7681,8.6997,8.7192,386800.0
2010-05-17 10:00:00,8.92,8.98,8.91,8.93,344300.0,8.7192,8.7779,8.7095,8.729,344300.0
2010-05-17 10:05:00,8.93,8.98,8.92,8.94,487600.0,8.729,8.7779,8.7192,8.7388,487600.0
2010-05-17 10:10:00,8.94,9.0,8.93,8.98,378400.0,8.7388,8.7974,8.729,8.7779,378400.0
2010-05-17 10:15:00,8.98,9.13,8.98,9.1,803500.0,8.7779,8.9245,8.7779,8.8952,803500.0
2010-05-17 10:20:00,9.1,9.1,9.04,9.05,470200.0,8.8952,8.8952,8.8365,8.8463,470200.0
2010-05-17 10:25:00,9.05,9.07,9.02,9.06,290100.0,8.8463,8.8659,8.817,8.8561,290100.0
2010-05-17 10:30:00,9.05,9.1,9.05,9.1,316600.0,8.8463,8.8952,8.8463,8.8952,316600.0
2010-05-17 10:35:00,9.1,9.16,9.09,9.12,668100.0,8.8952,8.9538,8.8854,8.9147,668100.0
2010-05-17 10:40:00,9.12,9.15,9.08,9.1,990800.0,8.9147,8.9441,8.8756,8.8952,990800.0
2010-05-17 10:45:00,9.11,9.13,9.1,9.11,686100.0,8.905,8.9245,8.8952,8.905,686100.0
2010-05-17 10:50:00,9.11,9.15,9.11,9.11,470000.0,8.905,8.9441,8.905,8.905,470000.0
2010-05-17 10:55:00,9.11,9.12,9.09,9.09,416200.0,8.905,8.9147,8.8854,8.8854,416200.0
2010-05-17 11:00:00,9.09,9.1,9.03,9.03,564300.0,8.8854,8.8952,8.8268,8.8268,564300.0
2010-05-17 11:05:00,9.03,9.06,9.02,9.05,723400.0,8.8268,8.8561,8.817,8.8463,723400.0
2010-05-17 11:10:00,9.06,9.06,8.99,8.99,518500.0,8.8561,8.8561,8.7877,8.7877,518500.0
2010-05-17 11:15:00,8.99,9.02,8.98,8.98,380100.0,8.7877,8.817,8.7779,8.7779,380100.0
2010-05-17 11:20:00,8.99,9.01,8.98,9.0,342300.0,8.7877,8.8072,8.7779,8.7974,342300.0
2010-05-17 11:25:00,9.01,9.01,8.97,8.98,575400.0,8.8072,8.8072,8.7681,8.7779,575400.0
2010-05-17 11:30:00,8.98,9.02,8.97,9.02,366000.0,8.7779,8.817,8.7681,8.817,366000.0
2010-05-17 11:35:00,9.01,9.04,9.0,9.02,220400.0,8.8072,8.8365,8.7974,8.817,220400.0
2010-05-17 11:40:00,9.02,9.03,9.01,9.01,118000.0,8.817,8.8268,8.8072,8.8072,118000.0
2010-05-17 11:45:00,9.01,9.02,8.99,8.99,453500.0,8.8072,8.817,8.7877,8.7877,453500.0
2010-05-17 11:50:00,8.99,9.0,8.95,8.95,1067700.0,8.7877,8.7974,8.7486,8.7486,1067700.0
2010-05-17 11:55:00,8.95,8.98,8.94,8.95,760200.0,8.7486,8.7779,8.7388,8.7486,760200.0
2010-05-17 12:00:00,8.95,8.95,8.84,8.86,1472900.0,8.7486,8.7486,8.641,8.6606,1472900.0
2010-05-17 12:05:00,8.86,8.87,8.78,8.79,727400.0,8.6606,8.6704,8.5824,8.5922,727400.0
2010-05-17 12:10:00,8.79,8.91,8.78,8.9,1230600.0,8.5922,8.7095,8.5824,8.6997,1230600.0
2010-05-17 12:15:00,8.9,8.98,8.89,8.96,552500.0,8.6997,8.7779,8.6899,8.7583,552500.0
2010-05-17 12:20:00,8.95,8.97,8.94,8.95,141400.0,8.7486,8.7681,8.7388,8.7486,141400.0
2010-05-17 12:25:00,8.94,8.95,8.91,8.92,372900.0,8.7388,8.7486,8.7095,8.7192,372900.0
2010-05-17 12:30:00,8.92,8.92,8.89,8.92,265400.0,8.7192,8.7192,8.6899,8.7192,265400.0
2010-05-17 12:35:00,8.91,8.98,8.91,8.95,556000.0,8.7095,8.7779,8.7095,8.7486,556000.0
2010-05-17 12:40:00,8.95,8.97,8.93,8.94,189300.0,8.7486,8.7681,8.729,8.7388,189300.0
2010-05-17 12:45:00,8.94,8.94,8.93,8.93,67200.0,8.7388,8.7388,8.729,8.729,67200.0
2010-05-17 12:50:00,8.94,8.94,8.9,8.91,302900.0,8.7388,8.7388,8.6997,8.7095,302900.0
2010-05-17 12:55:00,8.9,8.91,8.89,8.9,198900.0,8.6997,8.7095,8.6899,8.6997,198900.0
2010-05-17 13:00:00,8.9,8.91,8.88,8.9,485000.0,8.6997,8.7095,8.6801,8.6997,485000.0
2010-05-17 13:05:00,8.9,8.9,8.89,8.89,142000.0,8.6997,8.6997,8.6899,8.6899,142000.0
2010-05-17 13:10:00,8.9,8.9,8.89,8.9,219000.0,8.6997,8.6997,8.6899,8.6997,219000.0
2010-05-17 13:15:00,8.89,8.95,8.89,8.95,542300.0,8.6899,8.7486,8.6899,8.7486,542300.0
2010-05-17 13:20:00,8.95,8.97,8.94,8.97,139000.0,8.7486,8.7681,8.7388,8.7681,139000.0
2010-05-17 13:25:00,8.97,9.0,8.96,8.98,255300.0,8.7681,8.7974,8.7583,8.7779,255300.0
2010-05-17 13:30:00,8.98,9.02,8.97,8.99,142500.0,8.7779,8.817,8.7681,8.7877,142500.0
2010-05-17 13:35:00,8.99,9.01,8.97,8.98,420300.0,8.7877,8.8072,8.7681,8.7779,420300.0
2010-05-17 13:40:00,8.99,8.99,8.97,8.97,297900.0,8.7877,8.7877,8.7681,8.7681,297900.0
2010-05-17 13:45:00,8.97,8.98,8.95,8.95,561100.0,8.7681,8.7779,8.7486,8.7486,561100.0
2010-05-17 13:50:00,8.95,8.98,8.95,8.98,283500.0,8.7486,8.7779,8.7486,8.7779,283500.0
2010-05-17 13:55:00,8.98,9.0,8.97,8.99,235100.0,8.7779,8.7974,8.7681,8.7877,235100.0
2010-05-17 14:00:00,9.0,9.04,8.99,9.03,199600.0,8.7974,8.8365,8.7877,8.8268,199600.0
2010-05-17 14:05:00,9.03,9.04,8.97,8.97,342500.0,8.8268,8.8365,8.7681,8.7681,342500.0
2010-05-17 14:10:00,8.97,9.01,8.96,9.01,424500.0,8.7681,8.8072,8.7583,8.8072,424500.0
2010-05-17 14:15:00,9.01,9.02,8.98,8.99,272300.0,8.8072,8.817,8.7779,8.7877,272300.0
2010-05-17 14:20:00,9.0,9.01,8.95,8.95,198600.0,8.7974,8.8072,8.7486,8.7486,198600.0
2010-05-17 14:25:00,8.95,8.99,8.95,8.98,369600.0,8.7486,8.7877,8.7486,8.7779,369600.0
2010-05-17 14:30:00,8.99,9.02,8.97,8.97,490800.0,8.7877,8.817,8.7681,8.7681,490800.0
2010-05-17 14:35:00,8.98,8.99,8.95,8.95,653200.0,8.7779,8.7877,8.7486,8.7486,653200.0
2010-05-17 14:40:00,8.96,9.03,8.96,9.01,796500.0,8.7583,8.8268,8.7583,8.8072,796500.0
2010-05-17 14:45:00,9.01,9.09,9.0,9.08,1196700.0,8.8072,8.8854,8.7974,8.8756,1196700.0
2010-05-17 14:50:00,9.08,9.1,9.06,9.07,448800.0,8.8756,8.8952,8.8561,8.8659,448800.0
2010-05-17 14:55:00,9.07,9.1,9.05,9.09,404600.0,8.8659,8.8952,8.8463,8.8854,404600.0
2010-05-17 15:00:00,9.09,9.11,9.07,9.09,496400.0,8.8854,8.905,8.8659,8.8854,496400.0
2010-05-17 15:05:00,9.08,9.1,9.05,9.05,277800.0,8.8756,8.8952,8.8463,8.8463,277800.0
2010-05-17 15:10:00,9.05,9.12,9.05,9.1,539000.0,8.8463,8.9147,8.8463,8.8952,539000.0
2010-05-17 15:15:00,9.1,9.1,9.03,9.03,383000.0,8.8952,8.8952,8.8268,8.8268,383000.0
2010-05-17 15:20:00,9.03,9.07,9.01,9.05,413800.0,8.8268,8.8659,8.8072,8.8463,413800.0
2010-05-17 15:25:00,9.05,9.07,9.02,9.06,428600.0,8.8463,8.8659,8.817,8.8561,428600.0
2010-05-17 15:30:00,9.06,9.1,9.06,9.1,560900.0,8.8561,8.8952,8.8561,8.8952,560900.0
2010-05-17 15:35:00,9.1,9.17,9.09,9.17,882800.0,8.8952,8.9636,8.8854,8.9636,882800.0
2010-05-17 15:40:00,9.17,9.19,9.13,9.15,850300.0,8.9636,8.9832,8.9245,8.9441,850300.0
2010-05-17 15:45:00,9.14,9.19,9.13,9.19,782300.0,8.9343,8.9832,8.9245,8.9832,782300.0
2010-05-17 15:50:00,9.19,9.21,9.16,9.19,1018400.0,8.9832,9.0027,8.9538,8.9832,1018400.0
2010-05-17 15:55:00,9.2,9.2,9.15,9.17,1206500.0,8.9929,8.9929,8.9441,8.9636,1206500.0
2010-05-18 09:30:00,9.33,9.42,9.25,9.27,1250300.0,9.12,9.208,9.0418,9.0614,1250300.0
2010-05-18 09:35:00,9.27,9.34,9.25,9.3,1081100.0,9.0614,9.1298,9.0418,9.0907,1081100.0
2010-05-18 09:40:00,9.3,9.32,9.25,9.28,909300.0,9.0907,9.1102,9.0418,9.0711,909300.0
2010-05-18 09:45:00,9.28,9.33,9.26,9.31,890200.0,9.0711,9.12,9.0516,9.1005,890200.0
2010-05-18 09:50:00,9.31,9.34,9.28,9.33,1083800.0,9.1005,9.1298,9.0711,9.12,1083800.0
2010-05-18 09:55:00,9.34,9.38,9.33,9.35,983900.0,9.1298,9.1689,9.12,9.1396,983900.0
2010-05-18 10:00:00,9.35,9.35,9.28,9.29,875800.0,9.1396,9.1396,9.0711,9.0809,875800.0
2010-05-18 10:05:00,9.3,9.31,9.27,9.31,696900.0,9.0907,9.1005,9.0614,9.1005,696900.0
2010-05-18 10:10:00,9.31,9.32,9.28,9.32,651200.0,9.1005,9.1102,9.0711,9.1102,651200.0
2010-05-18 10:15:00,9.32,9.34,9.31,9.33,243500.0,9.1102,9.1298,9.1005,9.12,243500.0
2010-05-18 10:20:00,9.33,9.33,9.28,9.29,463400.0,9.12,9.12,9.0711,9.0809,463400.0
2010-05-18 10:25:00,9.28,9.3,9.2,9.22,2294900.0,9.0711,9.0907,8.9929,9.0125,2294900.0
2010-05-18 10:30:00,9.21,9.27,9.2,9.22,1356600.0,9.0027,9.0614,8.9929,9.0125,1356600.0
2010-05-18 10:35:00,9.22,9.25,9.22,9.23,389900.0,9.0125,9.0418,9.0125,9.0223,389900.0
2010-05-18 10:40:00,9.23,9.23,9.18,9.2,749700.0,9.0223,9.0223,8.9734,8.9929,749700.0
2010-05-18 10:45:00,9.2,9.22,9.15,9.17,868700.0,8.9929,9.0125,8.9441,8.9636,868700.0
2010-05-18 10:50:00,9.17,9.17,9.1,9.17,894900.0,8.9636,8.9636,8.8952,8.9636,894900.0
2010-05-18 10:55:00,9.17,9.21,9.16,9.2,729900.0,8.9636,9.0027,8.9538,8.9929,729900.0
2010-05-18 11:00:00,9.2,9.22,9.17,9.18,417600.0,8.9929,9.0125,8.9636,8.9734,417600.0
2010-05-18 11:05:00,9.18,9.2,9.16,9.18,257200.0,8.9734,8.9929,8.9538,8.9734,257200.0
2010-05-18 11:10:00,9.17,9.31,9.16,9.3,689600.0,8.9636,9.1005,8.9538,9.0907,689600.0
2010-05-18 11:15:00,9.3,9.32,9.23,9.26,465500.0,9.0907,9.1102,9.0223,9.0516,465500.0
2010-05-18 11:20:00,9.26,9.26,9.21,9.22,94000.0,9.0516,9.0516,9.0027,9.0125,94000.0
2010-05-18 11:25:00,9.22,9.25,9.21,9.24,151600.0,9.0125,9.0418,9.0027,9.032,151600.0
2010-05-18 11:30:00,9.24,9.26,9.23,9.24,402000.0,9.032,9.0516,9.0223,9.032,402000.0
2010-05-18 11:35:00,9.24,9.25,9.22,9.23,134500.0,9.032,9.0418,9.0125,9.0223,134500.0
2010-05-18 11:40:00,9.23,9.23,9.16,9.16,230400.0,9.0223,9.0223,8.9538,8.9538,230400.0
2010-05-18 11:45:00,9.16,9.22,9.15,9.19,516500.0,8.9538,9.0125,8.9441,8.9832,516500.0
2010-05-18 11:50:00,9.19,9.22,9.18,9.21,240300.0,8.9832,9.0125,8.9734,9.0027,240300.0
2010-05-18 11:55:00,9.2,9.21,9.19,9.2,177800.0,8.9929,9.0027,8.9832,8.9929,177800.0
2010-05-18 12:00:00,9.19,9.2,9.12,9.13,309600.0,8.9832,8.9929,8.9147,8.9245,309600.0
2010-05-18 12:05:00,9.13,9.18,9.12,9.13,625400.0,8.9245,8.9734,8.9147,8.9245,625400.0
2010-05-18 12:10:00,9.14,9.16,9.12,9.16,451500.0,8.9343,8.9538,8.9147,8.9538,451500.0
2010-05-18 12:15:00,9.16,9.18,9.14,9.18,494900.0,8.9538,8.9734,8.9343,8.9734,494900.0
2010-05-18 12:20:00,9.17,9.2,9.16,9.16,477100.0,8.9636,8.9929,8.9538,8.9538,477100.0
2010-05-18 12:25:00,9.17,9.22,9.16,9.21,153000.0,8.9636,9.0125,8.9538,9.0027,153000.0
2010-05-18 12:30:00,9.21,9.22,9.19,9.22,216000.0,9.0027,9.0125,8.9832,9.0125,216000.0
2010-05-18 12:35:00,9.21,9.23,9.2,9.2,398400.0,9.0027,9.0223,8.9929,8.9929,398400.0
2010-05-18 12:40:00,9.2,9.21,9.19,9.21,152100.0,8.9929,9.0027,8.9832,9.0027,152100.0
2010-05-18 12:45:00,9.21,9.28,9.2,9.28,410000.0,9.0027,9.0711,8.9929,9.0711,410000.0
2010-05-18 12:50:00,9.27,9.28,9.25,9.26,146200.0,9.0614,9.0711,9.0418,9.0516,146200.0
2010-05-18 12:55:00,9.27,9.27,9.2,9.2,265700.0,9.0614,9.0614,8.9929,8.9929,265700.0
2010-05-18 13:00:00,9.2,9.24,9.18,9.22,710500.0,8.9929,9.032,8.9734,9.0125,710500.0
2010-05-18 13:05:00,9.23,9.23,9.15,9.2,720300.0,9.0223,9.0223,8.9441,8.9929,720300.0
2010-05-18 13:10:00,9.19,9.2,9.14,9.17,465300.0,8.9832,8.9929,8.9343,8.9636,465300.0
2010-05-18 13:15:00,9.17,9.18,9.14,9.15,304400.0,8.9636,8.9734,8.9343,8.9441,304400.0
2010-05-18 13:20:00,9.14,9.17,9.14,9.15,358800.0,8.9343,8.9636,8.9343,8.9441,358800.0
2010-05-18 13:25:00,9.16,9.17,9.14,9.15,314000.0,8.9538,8.9636,8.9343,8.9441,314000.0
2010-05-18 13:30:00,9.14,9.17,9.13,9.16,155700.0,8.9343,8.9636,8.9245,8.9538,155700.0
2010-05-18 13:35:00,9.16,9.17,9.11,9.12,380700.0,8.9538,8.9636,8.905,8.9147,380700.0
2010-05-18 13:40:00,9.13,9.13,9.09,9.09,620200.0,8.9245,8.9245,8.8854,8.8854,620200.0
2010-05-18 13:45:00,9.09,9.13,9.04,9.11,783600.0,8.8854,8.9245,8.8365,8.905,783600.0
2010-05-18 13:50:00,9.11,9.12,9.07,9.07,84500.0,8.905,8.9147,8.8659,8.8659,84500.0
2010-05-18 13:55:00,9.07,9.1,9.05,9.06,263800.0,8.8659,8.8952,8.8463,8.8561,263800.0
2010-05-18 14:00:00,9.06,9.09,9.05,9.09,493500.0,8.8561,8.8854,8.8463,8.8854,493500.0
2010-05-18 14:05:00,9.09,9.13,9.09,9.11,599500.0,8.8854,8.9245,8.8854,8.905,599500.0
2010-05-18 14:10:00,9.11,9.18,9.11,9.16,438500.0,8.905,8.9734,8.905,8.9538,438500.0
2010-05-18 14:15:00,9.16,9.18,9.15,9.16,354800.0,8.9538,8.9734,8.9441,8.9538,354800.0
2010-05-18 14:20:00,9.16,9.16,9.1,9.11,491200.0,8.9538,8.9538,8.8952,8.905,491200.0
2010-05-18 14:25:00,9.1,9.12,9.08,9.09,491300.0,8.8952,8.9147,8.8756,8.8854,491300.0
2010-05-18 14:30:00,9.1,9.1,9.04,9.06,938700.0,8.8952,8.8952,8.8365,8.8561,938700.0
2010-05-18 14:35:00,9.06,9.08,9.0,9.01,342900.0,8.8561,8.8756,8.7974,8.8072,342900.0
2010-05-18 14:40:00,9.02,9.06,9.0,9.05,411900.0,8.817,8.8561,8.7974,8.8463,411900.0
2010-05-18 14:45:00,9.06,9.09,9.03,9.04,464200.0,8.8561,8.8854,8.8268,8.8365,464200.0
2010-05-18 14:50:00,9.03,9.05,9.01,9.01,333800.0,8.8268,8.8463,8.8072,8.8072,333800.0
2010-05-18 14:55:00,9.02,9.04,8.98,8.99,415300.0,8.817,8.8365,8.7779,8.7877,415300.0
2010-05-18 15:00:00,8.99,9.0,8.95,8.97,417300.0,8.7877,8.7974,8.7486,8.7681,417300.0
2010-05-18 15:05:00,8.97,9.02,8.96,9.0,717800.0,8.7681,8.817,8.7583,8.7974,717800.0
2010-05-18 15:10:00,9.01,9.08,9.0,9.07,718000.0,8.8072,8.8756,8.7974,8.8659,718000.0
2010-05-18 15:15:00,9.08,9.1,9.07,9.07,614900.0,8.8756,8.8952,8.8659,8.8659,614900.0
2010-05-18 15:20:00,9.07,9.09,9.05,9.06,797400.0,8.8659,8.8854,8.8463,8.8561,797400.0
2010-05-18 15:25:00,9.06,9.06,9.0,9.01,514800.0,8.8561,8.8561,8.7974,8.8072,514800.0
2010-05-18 15:30:00,9.01,9.05,9.0,9.03,869100.0,8.8072,8.8463,8.7974,8.8268,869100.0
2010-05-18 15:35:00,9.03,9.07,9.02,9.04,598800.0,8.8268,8.8659,8.817,8.8365,598800.0
2010-05-18 15:40:00,9.04,9.07,9.02,9.06,728900.0,8.8365,8.8659,8.817,8.8561,728900.0
2010-05-18 15:45:00,9.06,9.08,9.03,9.04,729900.0,8.8561,8.8756,8.8268,8.8365,729900.0
2010-05-18 15:50:00,9.04,9.07,9.02,9.06,1098400.0,8.8365,8.8659,8.817,8.8561,1098400.0
2010-05-18 15:55:00,9.07,9.08,9.05,9.06,2248400.0,8.8659,8.8756,8.8463,8.8561,2248400.0
2010-05-19 09:30:00,9.0,9.17,8.94,9.14,574900.0,8.7974,8.9636,8.7388,8.9343,574900.0
2010-05-19 09:35:00,9.14,9.2,9.1,9.19,699200.0,8.9343,8.9929,8.8952,8.9832,699200.0
2010-05-19 09:40:00,9.19,9.19,9.12,9.19,490300.0,8.9832,8.9832,8.9147,8.9832,490300.0
2010-05-19 09:45:00,9.19,9.24,9.13,9.14,655900.0,8.9832,9.032,8.9245,8.9343,655900.0
2010-05-19 09:50:00,9.14,9.19,9.11,9.12,287000.0,8.9343,8.9832,8.905,8.9147,287000.0
2010-05-19 09:55:00,9.11,9.16,9.09,9.12,264300.0,8.905,8.9538,8.8854,8.9147,264300.0
2010-05-19 10:00:00,9.13,9.13,8.93,8.99,1543800.0,8.9245,8.9245,8.729,8.7877,1543800.0
2010-05-19 10:05:00,8.99,9.02,8.93,8.94,659300.0,8.7877,8.817,8.729,8.7388,659300.0
2010-05-19 10:10:00,8.95,8.96,8.88,8.93,702500.0,8.7486,8.7583,8.6801,8.729,702500.0
2010-05-19 10:15:00,8.92,8.96,8.78,8.81,1465000.0,8.7192,8.7583,8.5824,8.6117,1465000.0
2010-05-19 10:20:00,8.81,8.83,8.77,8.83,848400.0,8.6117,8.6313,8.5726,8.6313,848400.0
2010-05-19 10:25:00,8.83,8.96,8.82,8.92,687500.0,8.6313,8.7583,8.6215,8.7192,687500.0
2010-05-19 10:30:00,8.93,8.96,8.9,8.95,412500.0,8.729,8.7583,8.6997,8.7486,412500.0
2010-05-19 10:35:00,8.95,8.95,8.88,8.9,267600.0,8.7486,8.7486,8.6801,8.6997,267600.0
2010-05-19 10:40:00,8.9,8.93,8.86,8.91,272000.0,8.6997,8.729,8.6606,8.7095,272000.0
2010-05-19 10:45:00,8.9,8.91,8.86,8.86,268900.0,8.6997,8.7095,8.6606,8.6606,268900.0
2010-05-19 10:50:00,8.86,8.9,8.84,8.86,397800.0,8.6606,8.6997,8.641,8.6606,397800.0
2010-05-19 10:55:00,8.86,8.92,8.85,8.9,243800.0,8.6606,8.7192,8.6508,8.6997,243800.0
2010-05-19 11:00:00,8.9,8.94,8.9,8.94,286200.0,8.6997,8.7388,8.6997,8.7388,286200.0
2010-05-19 11:05:00,8.93,8.95,8.92,8.92,174800.0,8.729,8.7486,8.7192,8.7192,174800.0
2010-05-19 11:10:00,8.93,8.93,8.83,8.86,445100.0,8.729,8.729,8.6313,8.6606,445100.0
2010-05-19 11:15:00,8.87,8.89,8.84,8.86,256500.0,8.6704,8.6899,8.641,8.6606,256500.0
2010-05-19 11:20:00,8.86,8.86,8.81,8.81,189700.0,8.6606,8.6606,8.6117,8.6117,189700.0
2010-05-19 11:25:00,8.8,8.83,8.77,8.81,413400.0,8.6019,8.6313,8.5726,8.6117,413400.0
2010-05-19 11:30:00,8.81,8.81,8.77,8.81,416300.0,8.6117,8.6117,8.5726,8.6117,416300.0
2010-05-19 11:35:00,8.81,8.81,8.77,8.78,212100.0,8.6117,8.6117,8.5726,8.5824,212100.0
2010-05-19 11:40:00,8.77,8.78,8.75,8.77,266400.0,8.5726,8.5824,8.5531,8.5726,266400.0
2010-05-19 11:45:00,8.77,8.78,8.71,8.72,378900.0,8.5726,8.5824,8.514,8.5237,378900.0
2010-05-19 11:50:00,8.71,8.73,8.7,8.72,420300.0,8.514,8.5335,8.5042,8.5237,420300.0
2010-05-19 11:55:00,8.72,8.77,8.72,8.76,256400.0,8.5237,8.5726,8.5237,8.5628,256400.0
2010-05-19 12:00:00,8.77,8.79,8.73,8.79,324900.0,8.5726,8.5922,8.5335,8.5922,324900.0
2010-05-19 12:05:00,8.78,8.83,8.77,8.82,530000.0,8.5824,8.6313,8.5726,8.6215,530000.0
2010-05-19 12:10:00,8.83,8.86,8.81,8.84,266000.0,8.6313,8.6606,8.6117,8.641,266000.0
2010-05-19 12:15:00,8.84,8.84,8.78,8.78,114700.0,8.641,8.641,8.5824,8.5824,114700.0
2010-05-19 12:20:00,8.78,8.83,8.78,8.83,225400.0,8.5824,8.6313,8.5824,8.6313,225400.0
2010-05-19 12:25:00,8.83,8.91,8.82,8.9,340800.0,8.6313,8.7095,8.6215,8.6997,340800.0
2010-05-19 12:30:00,8.91,8.91,8.85,8.88,308100.0,8.7095,8.7095,8.6508,8.6801,308100.0
2010-05-19 12:35:00,8.88,8.94,8.88,8.93,314700.0,8.6801,8.7388,8.6801,8.729,314700.0
2010-05-19 12:40:00,8.93,8.93,8.9,8.91,121200.0,8.729,8.729,8.6997,8.7095,121200.0
2010-05-19 12:45:00,8.92,8.92,8.87,8.88,164600.0,8.7192,8.7192,8.6704,8.6801,164600.0
2010-05-19 12:50:00,8.88,8.92,8.88,8.91,151900.0,8.6801,8.7192,8.6801,8.7095,151900.0
2010-05-19 12:55:00,8.92,8.98,8.9,8.98,325400.0,8.7192,8.7779,8.6997,8.7779,325400.0
2010-05-19 13:00:00,8.98,8.99,8.94,8.97,326900.0,8.7779,8.7877,8.7388,8.7681,326900.0
2010-05-19 13:05:00,8.96,8.98,8.93,8.98,297200.0,8.7583,8.7779,8.729,8.7779,297200.0
2010-05-19 13:10:00,8.98,8.98,8.94,8.97,232900.0,8.7779,8.7779,8.7388,8.7681,232900.0
2010-05-19 13:15:00,8.97,8.98,8.94,8.98,138300.0,8.7681,8.7779,8.7388,8.7779,138300.0
2010-05-19 13:20:00,8.97,9.04,8.97,9.03,320400.0,8.7681,8.8365,8.7681,8.8268,320400.0
2010-05-19 13:25:00,9.03,9.04,8.98,8.99,560600.0,8.8268,8.8365,8.7779,8.7877,560600.0
2010-05-19 13:30:00,8.98,9.0,8.95,8.97,124300.0,8.7779,8.7974,8.7486,8.7681,124300.0
2010-05-19 13:35:00,8.97,8.98,8.93,8.97,227400.0,8.7681,8.7779,8.729,8.7681,227400.0
2010-05-19 13:40:00,8.97,8.99,8.95,8.98,191900.0,8.7681,8.7877,8.7486,8.7779,191900.0
2010-05-19 13:45:00,8.99,9.02,8.98,9.01,104400.0,8.7877,8.817,8.7779,8.8072,104400.0
2010-05-19 13:50:00,9.01,9.02,8.99,9.01,86100.0,8.8072,8.817,8.7877,8.8072,86100.0
2010-05-19 13:55:00,9.0,9.01,8.96,9.01,126100.0,8.7974,8.8072,8.7583,8.8072,126100.0
2010-05-19 14:00:00,9.0,9.01,8.96,9.0,176800.0,8.7974,8.8072,8.7583,8.7974,176800.0
2010-05-19 14:05:00,9.0,9.02,8.96,8.98,201500.0,8.7974,8.817,8.7583,8.7779,201500.0
2010-05-19 14:10:00,8.98,8.98,8.95,8.97,135400.0,8.7779,8.7779,8.7486,8.7681,135400.0
2010-05-19 14:15:00,8.98,8.99,8.91,8.92,104000.0,8.7779,8.7877,8.7095,8.7192,104000.0
2010-05-19 14:20:00,8.92,8.94,8.88,8.9,210400.0,8.7192,8.7388,8.6801,8.6997,210400.0
2010-05-19 14:25:00,8.9,8.93,8.89,8.93,207800.0,8.6997,8.729,8.6899,8.729,207800.0
2010-05-19 14:30:00,8.93,8.94,8.89,8.89,202500.0,8.729,8.7388,8.6899,8.6899,202500.0
2010-05-19 14:35:00,8.89,8.92,8.88,8.89,320200.0,8.6899,8.7192,8.6801,8.6899,320200.0
2010-05-19 14:40:00,8.89,8.94,8.88,8.93,137500.0,8.6899,8.7388,8.6801,8.729,137500.0
2010-05-19 14:45:00,8.93,8.96,8.92,8.93,210000.0,8.729,8.7583,8.7192,8.729,210000.0
2010-05-19 14:50:00,8.95,8.97,8.92,8.94,251000.0,8.7486,8.7681,8.7192,8.7388,251000.0
2010-05-19 14:55:00,8.94,8.95,8.92,8.94,424300.0,8.7388,8.7486,8.7192,8.7388,424300.0
2010-05-19 15:00:00,8.93,8.96,8.92,8.93,225700.0,8.729,8.7583,8.7192,8.729,225700.0
2010-05-19 15:05:00,8.93,8.93,8.84,8.85,435500.0,8.729,8.729,8.641,8.6508,435500.0
2010-05-19 15:10:00,8.84,8.89,8.82,8.87,526400.0,8.641,8.6899,8.6215,8.6704,526400.0
2010-05-19 15:15:00,8.87,8.93,8.87,8.92,249400.0,8.6704,8.729,8.6704,8.7192,249400.0
2010-05-19 15:20:00,8.93,8.95,8.88,8.89,446800.0,8.729,8.7486,8.6801,8.6899,446800.0
2010-05-19 15:25:00,8.89,8.97,8.87,8.97,350100.0,8.6899,8.7681,8.6704,8.7681,350100.0
2010-05-19 15:30:00,8.97,8.98,8.92,8.94,352400.0,8.7681,8.7779,8.7192,8.7388,352400.0
2010-05-19 15:35:00,8.94,9.01,8.92,9.0,552200.0,8.7388,8.8072,8.7192,8.7974,552200.0
2010-05-19 15:40:00,9.01,9.01,8.95,9.0,410300.0,8.8072,8.8072,8.7486,8.7974,410300.0
2010-05-19 15:45:00,9.01,9.01,8.97,8.99,453100.0,8.8072,8.8072,8.7681,8.7877,453100.0
2010-05-19 15:50:00,8.99,9.01,8.97,8.98,592100.0,8.7877,8.8072,8.7681,8.7779,592100.0
2010-05-19 15:55:00,8.98,8.99,8.94,8.96,893700.0,8.7779,8.7877,8.7388,8.7583,893700.0
2010-05-20 09:30:00,8.7,8.75,8.58,8.7,863100.0,8.5042,8.5531,8.3869,8.5042,863100.0
2010-05-20 09:35:00,8.69,8.78,8.65,8.72,526900.0,8.4944,8.5824,8.4553,8.5237,526900.0
2010-05-20 09:40:00,8.71,8.74,8.65,8.67,729400.0,8.514,8.5433,8.4553,8.4749,729400.0
2010-05-20 09:45:00,8.67,8.74,8.65,8.71,331700.0,8.4749,8.5433,8.4553,8.514,331700.0
2010-05-20 09:50:00,8.72,8.78,8.69,8.7,502400.0,8.5237,8.5824,8.4944,8.5042,502400.0
2010-05-20 09:55:00,8.71,8.73,8.65,8.66,235600.0,8.514,8.5335,8.4553,8.4651,235600.0
2010-05-20 10:00:00,8.66,8.68,8.64,8.64,359100.0,8.4651,8.4846,8.4455,8.4455,359100.0
2010-05-20 10:05:00,8.65,8.67,8.62,8.63,479500.0,8.4553,8.4749,8.426,8.4358,479500.0
2010-05-20 10:10:00,8.63,8.64,8.56,8.56,281700.0,8.4358,8.4455,8.3673,8.3673,281700.0
2010-05-20 10:15:00,8.56,8.6,8.53,8.6,424000.0,8.3673,8.4064,8.338,8.4064,424000.0
2010-05-20 10:20:00,8.6,8.6,8.48,8.49,519800.0,8.4064,8.4064,8.2891,8.2989,519800.0
2010-05-20 10:25:00,8.49,8.53,8.48,8.52,564400.0,8.2989,8.338,8.2891,8.3282,564400.0
2010-05-20 10:30:00,8.52,8.61,8.5,8.59,813300.0,8.3282,8.4162,8.3087,8.3967,813300.0
2010-05-20 10:35:00,8.59,8.62,8.56,8.58,443900.0,8.3967,8.426,8.3673,8.3869,443900.0
2010-05-20 10:40:00,8.58,8.59,8.51,8.54,302000.0,8.3869,8.3967,8.3185,8.3478,302000.0
2010-05-20 10:45:00,8.54,8.57,8.52,8.55,261900.0,8.3478,8.3771,8.3282,8.3576,261900.0
2010-05-20 10:50:00,8.55,8.64,8.54,8.58,501100.0,8.3576,8.4455,8.3478,8.3869,501100.0
2010-05-20 10:55:00,8.59,8.59,8.5,8.51,352600.0,8.3967,8.3967,8.3087,8.3185,352600.0
2010-05-20 11:00:00,8.51,8.56,8.5,8.52,308700.0,8.3185,8.3673,8.3087,8.3282,308700.0
2010-05-20 11:05:00,8.52,8.6,8.52,8.57,351800.0,8.3282,8.4064,8.3282,8.3771,351800.0
2010-05-20 11:10:00,8.57,8.58,8.54,8.54,164700.0,8.3771,8.3869,8.3478,8.3478,164700.0
2010-05-20 11:15:00,8.55,8.57,8.52,8.55,354200.0,8.3576,8.3771,8.3282,8.3576,354200.0
2010-05-20 11:20:00,8.55,8.57,8.52,8.55,281600.0,8.3576,8.3771,8.3282,8.3576,281600.0
2010-05-20 11:25:00,8.55,8.62,8.54,8.61,323400.0,8.3576,8.426,8.3478,8.4162,323400.0
2010-05-20 11:30:00,8.61,8.64,8.59,8.6,383100.0,8.4162,8.4455,8.3967,8.4064,383100.0
2010-05-20 11:35:00,8.61,8.65,8.6,8.65,264500.0,8.4162,8.4553,8.4064,8.4553,264500.0
2010-05-20 11:40:00,8.64,8.65,8.61,8.63,477800.0,8.4455,8.4553,8.4162,8.4358,477800.0
2010-05-20 11:45:00,8.64,8.69,8.64,8.69,268700.0,8.4455,8.4944,8.4455,8.4944,268700.0
2010-05-20 11:50:00,8.68,8.71,8.67,8.71,261900.0,8.4846,8.514,8.4749,8.514,261900.0
2010-05-20 11:55:00,8.7,8.73,8.67,8.73,492800.0,8.5042,8.5335,8.4749,8.5335,492800.0
2010-05-20 12:00:00,8.72,8.73,8.65,8.67,269300.0,8.5237,8.5335,8.4553,8.4749,269300.0
2010-05-20 12:05:00,8.67,8.7,8.66,8.69,153200.0,8.4749,8.5042,8.4651,8.4944,153200.0
2010-05-20 12:10:00,8.68,8.69,8.67,8.67,498200.0,8.4846,8.4944,8.4749,8.4749,498200.0
2010-05-20 12:15:00,8.67,8.68,8.63,8.65,354200.0,8.4749,8.4846,8.4358,8.4553,354200.0
2010-05-20 12:20:00,8.64,8.66,8.62,8.62,114200.0,8.4455,8.4651,8.426,8.426,114200.0
2010-05-20 12:25:00,8.62,8.65,8.62,8.64,221400.0,8.426,8.4553,8.426,8.4455,221400.0
2010-05-20 12:30:00,8.65,8.68,8.63,8.63,361600.0,8.4553,8.4846,8.4358,8.4358,361600.0
2010-05-20 12:35:00,8.63,8.67,8.62,8.66,64200.0,8.4358,8.4749,8.426,8.4651,64200.0
2010-05-20 12:40:00,8.66,8.67,8.62,8.62,110700.0,8.4651,8.4749,8.426,8.426,110700.0
2010-05-20 12:45:00,8.62,8.65,8.61,8.63,298600.0,8.426,8.4553,8.4162,8.4358,298600.0
2010-05-20 12:50:00,8.63,8.64,8.58,8.59,279500.0,8.4358,8.4455,8.3869,8.3967,279500.0
2010-05-20 12:55:00,8.58,8.6,8.55,8.56,235000.0,8.3869,8.4064,8.3576,8.3673,235000.0
2010-05-20 13:00:00,8.56,8.63,8.55,8.63,439100.0,8.3673,8.4358,8.3576,8.4358,439100.0
2010-05-20 13:05:00,8.63,8.67,8.62,8.63,338600.0,8.4358,8.4749,8.426,8.4358,338600.0
2010-05-20 13:10:00,8.64,8.68,8.63,8.65,194100.0,8.4455,8.4846,8.4358,8.4553,194100.0
2010-05-20 13:15:00,8.65,8.71,8.65,8.7,278200.0,8.4553,8.514,8.4553,8.5042,278200.0
2010-05-20 13:20:00,8.7,8.76,8.69,8.72,548000.0,8.5042,8.5628,8.4944,8.5237,548000.0
2010-05-20 13:25:00,8.72,8.79,8.7,8.75,583700.0,8.5237,8.5922,8.5042,8.5531,583700.0
2010-05-20 13:30:00,8.76,8.83,8.76,8.79,1155200.0,8.5628,8.6313,8.5628,8.5922,1155200.0
2010-05-20 13:35:00,8.79,8.82,8.77,8.77,350800.0,8.5922,8.6215,8.5726,8.5726,350800.0
2010-05-20 13:40:00,8.77,8.82,8.77,8.82,209400.0,8.5726,8.6215,8.5726,8.6215,209400.0
2010-05-20 13:45:00,8.82,8.82,8.78,8.78,126700.0,8.6215,8.6215,8.5824,8.5824,126700.0
2010-05-20 13:50:00,8.79,8.81,8.77,8.79,267500.0,8.5922,8.6117,8.5726,8.5922,267500.0
2010-05-20 13:55:00,8.79,8.8,8.75,8.77,351000.0,8.5922,8.6019,8.5531,8.5726,351000.0
2010-05-20 14:00:00,8.76,8.78,8.69,8.7,579300.0,8.5628,8.5824,8.4944,8.5042,579300.0
2010-05-20 14:05:00,8.7,8.77,8.69,8.76,421500.0,8.5042,8.5726,8.4944,8.5628,421500.0
2010-05-20 14:10:00,8.75,8.83,8.75,8.82,379500.0,8.5531,8.6313,8.5531,8.6215,379500.0
2010-05-20 14:15:00,8.82,8.86,8.79,8.85,406400.0,8.6215,8.6606,8.5922,8.6508,406400.0
2010-05-20 14:20:00,8.85,8.9,8.85,8.89,519700.0,8.6508,8.6997,8.6508,8.6899,519700.0
2010-05-20 14:25:00,8.89,8.9,8.86,8.89,497000.0,8.6899,8.6997,8.6606,8.6899,497000.0
2010-05-20 14:30:00,8.88,8.93,8.86,8.92,496900.0,8.6801,8.729,8.6606,8.7192,496900.0
2010-05-20 14:35:00,8.92,8.97,8.9,8.95,977400.0,8.7192,8.7681,8.6997,8.7486,977400.0
2010-05-20 14:40:00,8.95,8.99,8.89,8.96,877700.0,8.7486,8.7877,8.6899,8.7583,877700.0
2010-05-20 14:45:00,8.95,8.98,8.91,8.95,457200.0,8.7486,8.7779,8.7095,8.7486,457200.0
2010-05-20 14:50:00,8.95,9.02,8.95,9.01,1442500.0,8.7486,8.817,8.7486,8.8072,1442500.0
2010-05-20 14:55:00,9.0,9.0,8.94,8.95,583800.0,8.7974,8.7974,8.7388,8.7486,583800.0
2010-05-20 15:00:00,8.94,9.0,8.94,8.99,598400.0,8.7388,8.7974,8.7388,8.7877,598400.0
2010-05-20 15:05:00,8.99,8.99,8.91,8.95,598200.0,8.7877,8.7877,8.7095,8.7486,598200.0
2010-05-20 15:10:00,8.94,8.95,8.89,8.9,487700.0,8.7388,8.7486,8.6899,8.6997,487700.0
2010-05-20 15:15:00,8.9,8.94,8.88,8.91,455600.0,8.6997,8.7388,8.6801,8.7095,455600.0
2010-05-20 15:20:00,8.91,8.98,8.91,8.98,399000.0,8.7095,8.7779,8.7095,8.7779,399000.0
2010-05-20 15:25:00,8.98,8.99,8.96,8.98,555700.0,8.7779,8.7877,8.7583,8.7779,555700.0
2010-05-20 15:30:00,8.97,9.01,8.95,8.98,605800.0,8.7681,8.8072,8.7486,8.7779,605800.0
2010-05-20 15:35:00,8.97,8.98,8.93,8.94,527400.0,8.7681,8.7779,8.729,8.7388,527400.0
2010-05-20 15:40:00,8.94,8.95,8.88,8.89,300700.0,8.7388,8.7486,8.6801,8.6899,300700.0
2010-05-20 15:45:00,8.89,8.9,8.84,8.86,976300.0,8.6899,8.6997,8.641,8.6606,976300.0
2010-05-20 15:50:00,8.88,8.88,8.78,8.79,975400.0,8.6801,8.6801,8.5824,8.5922,975400.0
2010-05-20 15:55:00,8.79,8.8,8.72,8.72,1495100.0,8.5922,8.6019,8.5237,8.5237,1495100.0
2010-05-21 09:30:00,8.42,8.49,8.37,8.4,2506200.0,8.2305,8.2989,8.1816,8.2109,2506200.0
2010-05-21 09:35:00,8.4,8.67,8.38,8.66,1195900.0,8.2109,8.4749,8.1914,8.4651,1195900.0
2010-05-21 09:40:00,8.66,8.76,8.64,8.64,989100.0,8.4651,8.5628,8.4455,8.4455,989100.0
2010-05-21 09:45:00,8.64,8.72,8.59,8.7,601000.0,8.4455,8.5237,8.3967,8.5042,601000.0
2010-05-21 09:50:00,8.7,8.87,8.69,8.86,1078500.0,8.5042,8.6704,8.4944,8.6606,1078500.0
2010-05-21 09:55:00,8.86,8.97,8.82,8.85,768100.0,8.6606,8.7681,8.6215,8.6508,768100.0
2010-05-21 10:00:00,8.84,8.9,8.78,8.87,448300.0,8.641,8.6997,8.5824,8.6704,448300.0
2010-05-21 10:05:00,8.87,8.98,8.86,8.9,746500.0,8.6704,8.7779,8.6606,8.6997,746500.0
2010-05-21 10:10:00,8.91,8.97,8.8,8.87,459100.0,8.7095,8.7681,8.6019,8.6704,459100.0
2010-05-21 10:15:00,8.86,8.92,8.78,8.81,604300.0,8.6606,8.7192,8.5824,8.6117,604300.0
2010-05-21 10:20:00,8.81,8.82,8.68,8.68,533600.0,8.6117,8.6215,8.4846,8.4846,533600.0
2010-05-21 10:25:00,8.68,8.74,8.66,8.68,576200.0,8.4846,8.5433,8.4651,8.4846,576200.0
2010-05-21 10:30:00,8.69,8.79,8.68,8.79,489600.0,8.4944,8.5922,8.4846,8.5922,489600.0
2010-05-21 10:35:00,8.79,8.85,8.78,8.78,884800.0,8.5922,8.6508,8.5824,8.5824,884800.0
2010-05-21 10:40:00,8.79,8.84,8.76,8.77,354100.0,8.5922,8.641,8.5628,8.5726,354100.0
2010-05-21 10:45:00,8.77,8.81,8.75,8.75,315500.0,8.5726,8.6117,8.5531,8.5531,315500.0
2010-05-21 10:50:00,8.76,8.8,8.72,8.78,362200.0,8.5628,8.6019,8.5237,8.5824,362200.0
2010-05-21 10:55:00,8.77,8.8,8.73,8.8,365400.0,8.5726,8.6019,8.5335,8.6019,365400.0
2010-05-21 11:00:00,8.8,8.86,8.78,8.84,382500.0,8.6019,8.6606,8.5824,8.641,382500.0
2010-05-21 11:05:00,8.85,8.91,8.84,8.91,300800.0,8.6508,8.7095,8.641,8.7095,300800.0
2010-05-21 11:10:00,8.9,8.93,8.88,8.93,602700.0,8.6997,8.729,8.6801,8.729,602700.0
2010-05-21 11:15:00,8.92,8.96,8.9,8.96,492000.0,8.7192,8.7583,8.6997,8.7583,492000.0
2010-05-21 11:20:00,8.96,8.99,8.94,8.99,417100.0,8.7583,8.7877,8.7388,8.7877,417100.0
2010-05-21 11:25:00,8.99,9.0,8.95,8.98,290400.0,8.7877,8.7974,8.7486,8.7779,290400.0
2010-05-21 11:30:00,8.99,9.0,8.94,8.98,475100.0,8.7877,8.7974,8.7388,8.7779,475100.0
2010-05-21 11:35:00,8.99,9.0,8.96,9.0,662000.0,8.7877,8.7974,8.7583,8.7974,662000.0
2010-05-21 11:40:00,9.0,9.02,8.96,8.97,785900.0,8.7974,8.817,8.7583,8.7681,785900.0
2010-05-21 11:45:00,8.97,9.0,8.96,8.98,391500.0,8.7681,8.7974,8.7583,8.7779,391500.0
2010-05-21 11:50:00,8.98,9.03,8.98,9.0,584400.0,8.7779,8.8268,8.7779,8.7974,584400.0
2010-05-21 11:55:00,9.01,9.02,8.99,9.02,201400.0,8.8072,8.817,8.7877,8.817,201400.0
2010-05-21 12:00:00,9.02,9.02,8.94,8.99,384100.0,8.817,8.817,8.7388,8.7877,384100.0
2010-05-21 12:05:00,8.98,9.0,8.97,8.99,187400.0,8.7779,8.7974,8.7681,8.7877,187400.0
2010-05-21 12:10:00,8.99,9.01,8.96,8.96,639600.0,8.7877,8.8072,8.7583,8.7583,639600.0
2010-05-21 12:15:00,8.96,9.0,8.96,9.0,196500.0,8.7583,8.7974,8.7583,8.7974,196500.0
2010-05-21 12:20:00,8.99,9.01,8.97,8.98,335800.0,8.7877,8.8072,8.7681,8.7779,335800.0
2010-05-21 12:25:00,8.98,8.99,8.97,8.98,222000.0,8.7779,8.7877,8.7681,8.7779,222000.0
2010-05-21 12:30:00,8.98,9.0,8.96,8.97,301800.0,8.7779,8.7974,8.7583,8.7681,301800.0
2010-05-21 12:35:00,8.97,9.0,8.96,8.98,242600.0,8.7681,8.7974,8.7583,8.7779,242600.0
2010-05-21 12:40:00,8.98,9.0,8.98,8.99,221600.0,8.7779,8.7974,8.7779,8.7877,221600.0
2010-05-21 12:45:00,8.99,8.99,8.9,8.91,348000.0,8.7877,8.7877,8.6997,8.7095,348000.0
2010-05-21 12:50:00,8.9,8.96,8.9,8.96,247800.0,8.6997,8.7583,8.6997,8.7583,247800.0
2010-05-21 12:55:00,8.95,8.96,8.93,8.95,462600.0,8.7486,8.7583,8.729,8.7486,462600.0
2010-05-21 13:00:00,8.96,8.96,8.91,8.91,177900.0,8.7583,8.7583,8.7095,8.7095,177900.0
2010-05-21 13:05:00,8.91,8.96,8.91,8.95,509500.0,8.7095,8.7583,8.7095,8.7486,509500.0
2010-05-21 13:10:00,8.96,8.99,8.95,8.98,86200.0,8.7583,8.7877,8.7486,8.7779,86200.0
2010-05-21 13:15:00,8.98,8.99,8.95,8.95,207000.0,8.7779,8.7877,8.7486,8.7486,207000.0
2010-05-21 13:20:00,8.95,8.97,8.93,8.94,389400.0,8.7486,8.7681,8.729,8.7388,389400.0
2010-05-21 13:25:00,8.94,8.95,8.92,8.94,270300.0,8.7388,8.7486,8.7192,8.7388,270300.0
2010-05-21 13:30:00,8.94,8.99,8.94,8.97,276900.0,8.7388,8.7877,8.7388,8.7681,276900.0
2010-05-21 13:35:00,8.98,8.98,8.96,8.97,244100.0,8.7779,8.7779,8.7583,8.7681,244100.0
2010-05-21 13:40:00,8.97,9.0,8.97,9.0,163100.0,8.7681,8.7974,8.7681,8.7974,163100.0
2010-05-21 13:45:00,8.99,9.02,8.99,8.99,403900.0,8.7877,8.817,8.7877,8.7877,403900.0
2010-05-21 13:50:00,8.99,9.0,8.99,9.0,54200.0,8.7877,8.7974,8.7877,8.7974,54200.0
2010-05-21 13:55:00,8.99,9.02,8.98,9.02,418400.0,8.7877,8.817,8.7779,8.817,418400.0
2010-05-21 14:00:00,9.0,9.02,8.97,8.98,545300.0,8.7974,8.817,8.7681,8.7779,545300.0
2010-05-21 14:05:00,8.98,8.99,8.92,8.92,522200.0,8.7779,8.7877,8.7192,8.7192,522200.0
2010-05-21 14:10:00,8.93,8.94,8.9,8.9,287600.0,8.729,8.7388,8.6997,8.6997,287600.0
2010-05-21 14:15:00,8.9,8.91,8.86,8.9,238000.0,8.6997,8.7095,8.6606,8.6997,238000.0
2010-05-21 14:20:00,8.89,8.9,8.87,8.89,456400.0,8.6899,8.6997,8.6704,8.6899,456400.0
2010-05-21 14:25:00,8.89,8.93,8.88,8.93,216400.0,8.6899,8.729,8.6801,8.729,216400.0
2010-05-21 14:30:00,8.92,8.94,8.92,8.93,78900.0,8.7192,8.7388,8.7192,8.729,78900.0
2010-05-21 14:35:00,8.94,8.94,8.88,8.89,249400.0,8.7388,8.7388,8.6801,8.6899,249400.0
2010-05-21 14:40:00,8.89,8.91,8.87,8.88,279500.0,8.6899,8.7095,8.6704,8.6801,279500.0
2010-05-21 14:45:00,8.87,8.88,8.8,8.84,545200.0,8.6704,8.6801,8.6019,8.641,545200.0
2010-05-21 14:50:00,8.84,8.84,8.81,8.82,254400.0,8.641,8.641,8.6117,8.6215,254400.0
2010-05-21 14:55:00,8.82,8.88,8.8,8.88,449800.0,8.6215,8.6801,8.6019,8.6801,449800.0
2010-05-21 15:00:00,8.87,8.91,8.87,8.89,231900.0,8.6704,8.7095,8.6704,8.6899,231900.0
2010-05-21 15:05:00,8.89,8.89,8.86,8.86,207700.0,8.6899,8.6899,8.6606,8.6606,207700.0
2010-05-21 15:10:00,8.87,8.87,8.81,8.82,275100.0,8.6704,8.6704,8.6117,8.6215,275100.0
2010-05-21 15:15:00,8.81,8.82,8.78,8.78,750400.0,8.6117,8.6215,8.5824,8.5824,750400.0
2010-05-21 15:20:00,8.78,8.86,8.78,8.84,494000.0,8.5824,8.6606,8.5824,8.641,494000.0
2010-05-21 15:25:00,8.84,8.86,8.82,8.83,574100.0,8.641,8.6606,8.6215,8.6313,574100.0
2010-05-21 15:30:00,8.83,8.85,8.81,8.82,459700.0,8.6313,8.6508,8.6117,8.6215,459700.0
2010-05-21 15:35:00,8.83,8.84,8.81,8.83,353400.0,8.6313,8.641,8.6117,8.6313,353400.0
2010-05-21 15:40:00,8.83,8.9,8.82,8.88,507200.0,8.6313,8.6997,8.6215,8.6801,507200.0
2010-05-21 15:45:00,8.88,8.94,8.86,8.88,812500.0,8.6801,8.7388,8.6606,8.6801,812500.0
2010-05-21 15:50:00,8.88,8.95,8.87,8.92,1275100.0,8.6801,8.7486,8.6704,8.7192,1275100.0
2010-05-21 15:55:00,8.92,8.95,8.91,8.95,1306900.0,8.7192,8.7486,8.7095,8.7486,1306900.0
2010-05-24 09:30:00,8.98,9.08,8.91,9.05,955700.0,8.7779,8.8756,8.7095,8.8463,955700.0
2010-05-24 09:35:00,9.04,9.24,9.04,9.18,1093600.0,8.8365,9.032,8.8365,8.9734,1093600.0
2010-05-24 09:40:00,9.19,9.19,9.02,9.04,854300.0,8.9832,8.9832,8.817,8.8365,854300.0
2010-05-24 09:45:00,9.04,9.15,9.02,9.12,675300.0,8.8365,8.9441,8.817,8.9147,675300.0
2010-05-24 09:50:00,9.12,9.12,9.02,9.03,1046400.0,8.9147,8.9147,8.817,8.8268,1046400.0
2010-05-24 09:55:00,9.04,9.05,9.0,9.03,390400.0,8.8365,8.8463,8.7974,8.8268,390400.0
2010-05-24 10:00:00,9.03,9.08,9.0,9.04,580400.0,8.8268,8.8756,8.7974,8.8365,580400.0
2010-05-24 10:05:00,9.05,9.13,9.05,9.1,545900.0,8.8463,8.9245,8.8463,8.8952,545900.0
2010-05-24 10:10:00,9.1,9.13,9.07,9.12,311700.0,8.8952,8.9245,8.8659,8.9147,311700.0
2010-05-24 10:15:00,9.13,9.15,9.11,9.14,456500.0,8.9245,8.9441,8.905,8.9343,456500.0
2010-05-24 10:20:00,9.15,9.16,9.11,9.14,423800.0,8.9441,8.9538,8.905,8.9343,423800.0
2010-05-24 10:25:00,9.14,9.14,9.1,9.11,433600.0,8.9343,8.9343,8.8952,8.905,433600.0
2010-05-24 10:30:00,9.11,9.16,9.11,9.14,285700.0,8.905,8.9538,8.905,8.9343,285700.0
2010-05-24 10:35:00,9.14,9.17,9.14,9.15,261200.0,8.9343,8.9636,8.9343,8.9441,261200.0
2010-05-24 10:40:00,9.16,9.17,9.12,9.13,176400.0,8.9538,8.9636,8.9147,8.9245,176400.0
2010-05-24 10:45:00,9.13,9.14,9.1,9.11,362100.0,8.9245,8.9343,8.8952,8.905,362100.0
2010-05-24 10:50:00,9.11,9.12,9.05,9.05,299400.0,8.905,8.9147,8.8463,8.8463,299400.0
2010-05-24 10:55:00,9.05,9.09,9.05,9.09,692200.0,8.8463,8.8854,8.8463,8.8854,692200.0
2010-05-24 11:00:00,9.09,9.12,9.07,9.12,854700.0,8.8854,8.9147,8.8659,8.9147,854700.0
2010-05-24 11:05:00,9.12,9.15,9.11,9.14,321600.0,8.9147,8.9441,8.905,8.9343,321600.0
2010-05-24 11:10:00,9.14,9.16,8.95,9.11,761800.0,8.9343,8.9538,8.7486,8.905,761800.0
2010-05-24 11:15:00,9.11,9.12,9.07,9.09,324900.0,8.905,8.9147,8.8659,8.8854,324900.0
2010-05-24 11:20:00,9.09,9.09,9.07,9.09,187400.0,8.8854,8.8854,8.8659,8.8854,187400.0
2010-05-24 11:25:00,9.09,9.1,9.06,9.09,458200.0,8.8854,8.8952,8.8561,8.8854,458200.0
2010-05-24 11:30:00,9.1,9.11,9.06,9.08,264700.0,8.8952,8.905,8.8561,8.8756,264700.0
2010-05-24 11:35:00,9.08,9.1,9.07,9.08,125900.0,8.8756,8.8952,8.8659,8.8756,125900.0
2010-05-24 11:40:00,9.09,9.12,9.08,9.1,194300.0,8.8854,8.9147,8.8756,8.8952,194300.0
2010-05-24 11:45:00,9.1,9.12,9.09,9.11,277600.0,8.8952,8.9147,8.8854,8.905,277600.0
2010-05-24 11:50:00,9.11,9.12,9.09,9.11,296700.0,8.905,8.9147,8.8854,8.905,296700.0
2010-05-24 11:55:00,9.11,9.11,9.08,9.09,142300.0,8.905,8.905,8.8756,8.8854,142300.0
2010-05-24 12:00:00,9.08,9.1,9.07,9.09,231800.0,8.8756,8.8952,8.8659,8.8854,231800.0
2010-05-24 12:05:00,9.09,9.13,9.09,9.11,266600.0,8.8854,8.9245,8.8854,8.905,266600.0
2010-05-24 12:10:00,9.11,9.13,9.1,9.11,242000.0,8.905,8.9245,8.8952,8.905,242000.0
2010-05-24 12:15:00,9.11,9.13,9.08,9.08,103200.0,8.905,8.9245,8.8756,8.8756,103200.0
2010-05-24 12:20:00,9.08,9.1,9.08,9.09,555600.0,8.8756,8.8952,8.8756,8.8854,555600.0
2010-05-24 12:25:00,9.09,9.09,9.07,9.08,204800.0,8.8854,8.8854,8.8659,8.8756,204800.0
2010-05-24 12:30:00,9.08,9.11,9.07,9.08,190600.0,8.8756,8.905,8.8659,8.8756,190600.0
2010-05-24 12:35:00,9.09,9.09,9.05,9.06,157500.0,8.8854,8.8854,8.8463,8.8561,157500.0
2010-05-24 12:40:00,9.05,9.06,9.04,9.05,121500.0,8.8463,8.8561,8.8365,8.8463,121500.0
2010-05-24 12:45:00,9.04,9.06,9.03,9.05,270500.0,8.8365,8.8561,8.8268,8.8463,270500.0
2010-05-24 12:50:00,9.06,9.08,9.05,9.07,122000.0,8.8561,8.8756,8.8463,8.8659,122000.0
2010-05-24 12:55:00,9.08,9.08,9.05,9.07,298500.0,8.8756,8.8756,8.8463,8.8659,298500.0
2010-05-24 13:00:00,9.07,9.08,9.05,9.07,118600.0,8.8659,8.8756,8.8463,8.8659,118600.0
2010-05-24 13:05:00,9.08,9.08,9.05,9.05,148900.0,8.8756,8.8756,8.8463,8.8463,148900.0
2010-05-24 13:10:00,9.04,9.06,9.04,9.06,86300.0,8.8365,8.8561,8.8365,8.8561,86300.0
2010-05-24 13:15:00,9.06,9.06,9.04,9.05,179300.0,8.8561,8.8561,8.8365,8.8463,179300.0
2010-05-24 13:20:00,9.06,9.06,9.04,9.05,150500.0,8.8561,8.8561,8.8365,8.8463,150500.0
2010-05-24 13:25:00,9.06,9.08,9.04,9.06,240800.0,8.8561,8.8756,8.8365,8.8561,240800.0
2010-05-24 13:30:00,9.05,9.06,9.03,9.03,167300.0,8.8463,8.8561,8.8268,8.8268,167300.0
2010-05-24 13:35:00,9.03,9.03,9.01,9.01,191400.0,8.8268,8.8268,8.8072,8.8072,191400.0
2010-05-24 13:40:00,9.02,9.04,9.01,9.02,339700.0,8.817,8.8365,8.8072,8.817,339700.0
2010-05-24 13:45:00,9.02,9.03,9.0,9.01,250100.0,8.817,8.8268,8.7974,8.8072,250100.0
2010-05-24 13:50:00,9.0,9.03,9.0,9.0,185700.0,8.7974,8.8268,8.7974,8.7974,185700.0
2010-05-24 13:55:00,9.0,9.03,8.99,9.03,224700.0,8.7974,8.8268,8.7877,8.8268,224700.0
2010-05-24 14:00:00,9.02,9.03,8.99,9.0,121100.0,8.817,8.8268,8.7877,8.7974,121100.0
2010-05-24 14:05:00,9.0,9.0,8.98,8.99,345000.0,8.7974,8.7974,8.7779,8.7877,345000.0
2010-05-24 14:10:00,8.99,9.01,8.98,8.99,303000.0,8.7877,8.8072,8.7779,8.7877,303000.0
2010-05-24 14:15:00,8.98,8.99,8.97,8.98,339100.0,8.7779,8.7877,8.7681,8.7779,339100.0
2010-05-24 14:20:00,8.98,8.98,8.93,8.94,927800.0,8.7779,8.7779,8.729,8.7388,927800.0
2010-05-24 14:25:00,8.94,8.95,8.92,8.93,219500.0,8.7388,8.7486,8.7192,8.729,219500.0
2010-05-24 14:30:00,8.94,8.97,8.92,8.96,394500.0,8.7388,8.7681,8.7192,8.7583,394500.0
2010-05-24 14:35:00,8.97,8.97,8.93,8.94,238900.0,8.7681,8.7681,8.729,8.7388,238900.0
2010-05-24 14:40:00,8.93,8.96,8.93,8.96,200100.0,8.729,8.7583,8.729,8.7583,200100.0
2010-05-24 14:45:00,8.95,8.95,8.91,8.93,363100.0,8.7486,8.7486,8.7095,8.729,363100.0
2010-05-24 14:50:00,8.92,8.95,8.91,8.94,353000.0,8.7192,8.7486,8.7095,8.7388,353000.0
2010-05-24 14:55:00,8.95,8.96,8.92,8.92,157000.0,8.7486,8.7583,8.7192,8.7192,157000.0
2010-05-24 15:00:00,8.93,8.93,8.88,8.89,313100.0,8.729,8.729,8.6801,8.6899,313100.0
2010-05-24 15:05:00,8.89,8.9,8.86,8.87,309300.0,8.6899,8.6997,8.6606,8.6704,309300.0
2010-05-24 15:10:00,8.87,8.89,8.85,8.89,217900.0,8.6704,8.6899,8.6508,8.6899,217900.0
2010-05-24 15:15:00,8.89,8.9,8.87,8.87,170300.0,8.6899,8.6997,8.6704,8.6704,170300.0
2010-05-24 15:20:00,8.87,8.91,8.87,8.89,304500.0,8.6704,8.7095,8.6704,8.6899,304500.0
2010-05-24 15:25:00,8.89,8.9,8.86,8.88,147600.0,8.6899,8.6997,8.6606,8.6801,147600.0
2010-05-24 15:30:00,8.87,8.89,8.85,8.89,564700.0,8.6704,8.6899,8.6508,8.6899,564700.0
2010-05-24 15:35:00,8.89,8.9,8.87,8.89,239400.0,8.6899,8.6997,8.6704,8.6899,239400.0
2010-05-24 15:40:00,8.89,8.91,8.88,8.9,375400.0,8.6899,8.7095,8.6801,8.6997,375400.0
2010-05-24 15:45:00,8.89,8.89,8.82,8.83,622400.0,8.6899,8.6899,8.6215,8.6313,622400.0
2010-05-24 15:50:00,8.83,8.83,8.78,8.79,880900.0,8.6313,8.6313,8.5824,8.5922,880900.0
2010-05-24 15:55:00,8.8,8.8,8.77,8.78,1036000.0,8.6019,8.6019,8.5726,8.5824,1036000.0
2010-05-25 09:30:00,8.44,8.58,8.32,8.53,1215800.0,8.25,8.3869,8.1327,8.338,1215800.0
2010-05-25 09:35:00,8.52,8.53,8.41,8.43,506100.0,8.3282,8.338,8.2207,8.2403,506100.0
2010-05-25 09:40:00,8.44,8.45,8.35,8.4,945100.0,8.25,8.2598,8.1621,8.2109,945100.0
2010-05-25 09:45:00,8.4,8.45,8.37,8.4,701200.0,8.2109,8.2598,8.1816,8.2109,701200.0
2010-05-25 09:50:00,8.4,8.46,8.4,8.4,715700.0,8.2109,8.2696,8.2109,8.2109,715700.0
2010-05-25 09:55:00,8.4,8.42,8.36,8.37,579100.0,8.2109,8.2305,8.1718,8.1816,579100.0
2010-05-25 10:00:00,8.37,8.47,8.35,8.47,900000.0,8.1816,8.2794,8.1621,8.2794,900000.0
2010-05-25 10:05:00,8.47,8.48,8.39,8.41,764300.0,8.2794,8.2891,8.2012,8.2207,764300.0
2010-05-25 10:10:00,8.41,8.49,8.4,8.45,670000.0,8.2207,8.2989,8.2109,8.2598,670000.0
2010-05-25 10:15:00,8.46,8.53,8.45,8.48,444600.0,8.2696,8.338,8.2598,8.2891,444600.0
2010-05-25 10:20:00,8.48,8.52,8.41,8.49,639100.0,8.2891,8.3282,8.2207,8.2989,639100.0
2010-05-25 10:25:00,8.5,8.51,8.46,8.47,555100.0,8.3087,8.3185,8.2696,8.2794,555100.0
2010-05-25 10:30:00,8.46,8.49,8.44,8.45,304400.0,8.2696,8.2989,8.25,8.2598,304400.0
2010-05-25 10:35:00,8.45,8.51,8.45,8.46,296000.0,8.2598,8.3185,8.2598,8.2696,296000.0
2010-05-25 10:40:00,8.46,8.48,8.42,8.43,373000.0,8.2696,8.2891,8.2305,8.2403,373000.0
2010-05-25 10:45:00,8.43,8.44,8.39,8.41,451800.0,8.2403,8.25,8.2012,8.2207,451800.0
2010-05-25 10:50:00,8.41,8.42,8.37,8.38,381500.0,8.2207,8.2305,8.1816,8.1914,381500.0
2010-05-25 10:55:00,8.38,8.43,8.38,8.42,447800.0,8.1914,8.2403,8.1914,8.2305,447800.0
2010-05-25 11:00:00,8.41,8.44,8.4,8.43,283300.0,8.2207,8.25,8.2109,8.2403,283300.0
2010-05-25 11:05:00,8.43,8.5,8.43,8.48,432700.0,8.2403,8.3087,8.2403,8.2891,432700.0
2010-05-25 11:10:00,8.48,8.48,8.44,8.48,152000.0,8.2891,8.2891,8.25,8.2891,152000.0
2010-05-25 11:15:00,8.48,8.5,8.47,8.47,360000.0,8.2891,8.3087,8.2794,8.2794,360000.0
2010-05-25 11:20:00,8.47,8.5,8.46,8.49,468000.0,8.2794,8.3087,8.2696,8.2989,468000.0
2010-05-25 11:25:00,8.49,8.51,8.47,8.49,229900.0,8.2989,8.3185,8.2794,8.2989,229900.0
2010-05-25 11:30:00,8.48,8.51,8.48,8.48,138300.0,8.2891,8.3185,8.2891,8.2891,138300.0
2010-05-25 11:35:00,8.48,8.5,8.47,8.5,280100.0,8.2891,8.3087,8.2794,8.3087,280100.0
2010-05-25 11:40:00,8.5,8.51,8.48,8.49,337300.0,8.3087,8.3185,8.2891,8.2989,337300.0
2010-05-25 11:45:00,8.49,8.52,8.48,8.52,243900.0,8.2989,8.3282,8.2891,8.3282,243900.0
2010-05-25 11:50:00,8.52,8.55,8.51,8.55,103300.0,8.3282,8.3576,8.3185,8.3576,103300.0
2010-05-25 11:55:00,8.54,8.59,8.54,8.58,573600.0,8.3478,8.3967,8.3478,8.3869,573600.0
2010-05-25 12:00:00,8.58,8.6,8.57,8.58,687000.0,8.3869,8.4064,8.3771,8.3869,687000.0
2010-05-25 12:05:00,8.59,8.59,8.53,8.54,287500.0,8.3967,8.3967,8.338,8.3478,287500.0
2010-05-25 12:10:00,8.54,8.58,8.53,8.58,1172400.0,8.3478,8.3869,8.338,8.3869,1172400.0
2010-05-25 12:15:00,8.58,8.59,8.56,8.57,320700.0,8.3869,8.3967,8.3673,8.3771,320700.0
2010-05-25 12:20:00,8.57,8.57,8.52,8.53,153200.0,8.3771,8.3771,8.3282,8.338,153200.0
2010-05-25 12:25:00,8.52,8.56,8.51,8.52,315100.0,8.3282,8.3673,8.3185,8.3282,315100.0
2010-05-25 12:30:00,8.52,8.52,8.47,8.48,345400.0,8.3282,8.3282,8.2794,8.2891,345400.0
2010-05-25 12:35:00,8.48,8.51,8.47,8.49,190500.0,8.2891,8.3185,8.2794,8.2989,190500.0
2010-05-25 12:40:00,8.49,8.49,8.45,8.46,147600.0,8.2989,8.2989,8.2598,8.2696,147600.0
2010-05-25 12:45:00,8.46,8.52,8.45,8.51,133600.0,8.2696,8.3282,8.2598,8.3185,133600.0
2010-05-25 12:50:00,8.52,8.52,8.49,8.49,99200.0,8.3282,8.3282,8.2989,8.2989,99200.0
2010-05-25 12:55:00,8.5,8.53,8.49,8.52,94000.0,8.3087,8.338,8.2989,8.3282,94000.0
2010-05-25 13:00:00,8.51,8.54,8.5,8.54,446400.0,8.3185,8.3478,8.3087,8.3478,446400.0
2010-05-25 13:05:00,8.55,8.55,8.52,8.52,577900.0,8.3576,8.3576,8.3282,8.3282,577900.0
2010-05-25 13:10:00,8.52,8.55,8.5,8.53,409100.0,8.3282,8.3576,8.3087,8.338,409100.0
2010-05-25 13:15:00,8.53,8.54,8.5,8.54,102500.0,8.338,8.3478,8.3087,8.3478,102500.0
2010-05-25 13:20:00,8.53,8.56,8.51,8.51,193100.0,8.338,8.3673,8.3185,8.3185,193100.0
2010-05-25 13:25:00,8.51,8.54,8.51,8.53,122700.0,8.3185,8.3478,8.3185,8.338,122700.0
2010-05-25 13:30:00,8.53,8.54,8.51,8.53,102400.0,8.338,8.3478,8.3185,8.338,102400.0
2010-05-25 13:35:00,8.53,8.54,8.49,8.5,164600.0,8.338,8.3478,8.2989,8.3087,164600.0
2010-05-25 13:40:00,8.5,8.51,8.48,8.49,186900.0,8.3087,8.3185,8.2891,8.2989,186900.0
2010-05-25 13:45:00,8.49,8.51,8.48,8.49,490700.0,8.2989,8.3185,8.2891,8.2989,490700.0
2010-05-25 13:50:00,8.49,8.55,8.49,8.51,254100.0,8.2989,8.3576,8.2989,8.3185,254100.0
2010-05-25 13:55:00,8.52,8.52,8.48,8.5,187900.0,8.3282,8.3282,8.2891,8.3087,187900.0
2010-05-25 14:00:00,8.5,8.51,8.48,8.51,231300.0,8.3087,8.3185,8.2891,8.3185,231300.0
2010-05-25 14:05:00,8.51,8.54,8.5,8.52,152200.0,8.3185,8.3478,8.3087,8.3282,152200.0
2010-05-25 14:10:00,8.52,8.59,8.52,8.59,389000.0,8.3282,8.3967,8.3282,8.3967,389000.0
2010-05-25 14:15:00,8.58,8.59,8.54,8.58,160600.0,8.3869,8.3967,8.3478,8.3869,160600.0
2010-05-25 14:20:00,8.58,8.58,8.56,8.58,184400.0,8.3869,8.3869,8.3673,8.3869,184400.0
2010-05-25 14:25:00,8.58,8.6,8.57,8.57,308600.0,8.3869,8.4064,8.3771,8.3771,308600.0
2010-05-25 14:30:00,8.57,8.61,8.55,8.55,452100.0,8.3771,8.4162,8.3576,8.3576,452100.0
2010-05-25 14:35:00,8.55,8.59,8.54,8.56,222200.0,8.3576,8.3967,8.3478,8.3673,222200.0
2010-05-25 14:40:00,8.57,8.64,8.56,8.61,357900.0,8.3771,8.4455,8.3673,8.4162,357900.0
2010-05-25 14:45:00,8.62,8.67,8.6,8.67,559200.0,8.426,8.4749,8.4064,8.4749,559200.0
2010-05-25 14:50:00,8.67,8.67,8.63,8.67,340700.0,8.4749,8.4749,8.4358,8.4749,340700.0
2010-05-25 14:55:00,8.67,8.67,8.63,8.65,273100.0,8.4749,8.4749,8.4358,8.4553,273100.0
2010-05-25 15:00:00,8.65,8.7,8.64,8.68,434700.0,8.4553,8.5042,8.4455,8.4846,434700.0
2010-05-25 15:05:00,8.68,8.73,8.68,8.72,436900.0,8.4846,8.5335,8.4846,8.5237,436900.0
2010-05-25 15:10:00,8.72,8.73,8.67,8.68,460200.0,8.5237,8.5335,8.4749,8.4846,460200.0
2010-05-25 15:15:00,8.69,8.7,8.66,8.69,286700.0,8.4944,8.5042,8.4651,8.4944,286700.0
2010-05-25 15:20:00,8.69,8.76,8.67,8.76,597300.0,8.4944,8.5628,8.4749,8.5628,597300.0
2010-05-25 15:25:00,8.76,8.78,8.72,8.75,416800.0,8.5628,8.5824,8.5237,8.5531,416800.0
2010-05-25 15:30:00,8.75,8.78,8.73,8.78,523200.0,8.5531,8.5824,8.5335,8.5824,523200.0
2010-05-25 15:35:00,8.78,8.81,8.75,8.75,564100.0,8.5824,8.6117,8.5531,8.5531,564100.0
2010-05-25 15:40:00,8.76,8.79,8.75,8.77,1002700.0,8.5628,8.5922,8.5531,8.5726,1002700.0
2010-05-25 15:45:00,8.76,8.8,8.74,8.8,660300.0,8.5628,8.6019,8.5433,8.6019,660300.0
2010-05-25 15:50:00,8.8,8.8,8.74,8.76,702100.0,8.6019,8.6019,8.5433,8.5628,702100.0
2010-05-25 15:55:00,8.77,8.82,8.76,8.81,526200.0,8.5726,8.6215,8.5628,8.6117,526200.0
2010-05-26 09:30:00,8.95,9.14,8.95,9.12,985700.0,8.7486,8.9343,8.7486,8.9147,985700.0
2010-05-26 09:35:00,9.11,9.14,9.06,9.13,761500.0,8.905,8.9343,8.8561,8.9245,761500.0
2010-05-26 09:40:00,9.12,9.13,9.08,9.09,546700.0,8.9147,8.9245,8.8756,8.8854,546700.0
2010-05-26 09:45:00,9.08,9.09,8.95,9.01,907900.0,8.8756,8.8854,8.7486,8.8072,907900.0
2010-05-26 09:50:00,9.01,9.04,8.97,9.02,647500.0,8.8072,8.8365,8.7681,8.817,647500.0
2010-05-26 09:55:00,9.02,9.08,9.02,9.06,582900.0,8.817,8.8756,8.817,8.8561,582900.0
2010-05-26 10:00:00,9.07,9.09,9.06,9.07,745000.0,8.8659,8.8854,8.8561,8.8659,745000.0
2010-05-26 10:05:00,9.07,9.07,9.02,9.02,264700.0,8.8659,8.8659,8.817,8.817,264700.0
2010-05-26 10:10:00,9.02,9.05,9.02,9.05,222700.0,8.817,8.8463,8.817,8.8463,222700.0
2010-05-26 10:15:00,9.04,9.08,9.02,9.07,386900.0,8.8365,8.8756,8.817,8.8659,386900.0
2010-05-26 10:20:00,9.06,9.07,9.01,9.05,279400.0,8.8561,8.8659,8.8072,8.8463,279400.0
2010-05-26 10:25:00,9.06,9.06,9.01,9.02,142200.0,8.8561,8.8561,8.8072,8.817,142200.0
2010-05-26 10:30:00,9.02,9.06,9.0,9.06,286100.0,8.817,8.8561,8.7974,8.8561,286100.0
2010-05-26 10:35:00,9.07,9.11,9.05,9.08,607300.0,8.8659,8.905,8.8463,8.8756,607300.0
2010-05-26 10:40:00,9.08,9.11,9.06,9.1,297100.0,8.8756,8.905,8.8561,8.8952,297100.0
2010-05-26 10:45:00,9.09,9.1,9.05,9.06,347000.0,8.8854,8.8952,8.8463,8.8561,347000.0
2010-05-26 10:50:00,9.06,9.06,9.02,9.03,425400.0,8.8561,8.8561,8.817,8.8268,425400.0
2010-05-26 10:55:00,9.03,9.03,8.98,9.01,317900.0,8.8268,8.8268,8.7779,8.8072,317900.0
2010-05-26 11:00:00,9.01,9.02,8.97,8.98,396300.0,8.8072,8.817,8.7681,8.7779,396300.0
2010-05-26 11:05:00,8.99,9.03,8.97,9.03,351300.0,8.7877,8.8268,8.7681,8.8268,351300.0
2010-05-26 11:10:00,9.02,9.05,9.02,9.04,621300.0,8.817,8.8463,8.817,8.8365,621300.0
2010-05-26 11:15:00,9.04,9.06,9.01,9.03,582400.0,8.8365,8.8561,8.8072,8.8268,582400.0
2010-05-26 11:20:00,9.04,9.04,8.98,9.01,466200.0,8.8365,8.8365,8.7779,8.8072,466200.0
2010-05-26 11:25:00,9.01,9.02,8.97,8.99,508600.0,8.8072,8.817,8.7681,8.7877,508600.0
2010-05-26 11:30:00,8.99,9.0,8.95,8.99,431900.0,8.7877,8.7974,8.7486,8.7877,431900.0
2010-05-26 11:35:00,8.99,9.01,8.96,8.96,225400.0,8.7877,8.8072,8.7583,8.7583,225400.0
2010-05-26 11:40:00,8.96,9.01,8.95,8.98,378700.0,8.7583,8.8072,8.7486,8.7779,378700.0
2010-05-26 11:45:00,8.98,9.0,8.94,8.98,453500.0,8.7779,8.7974,8.7388,8.7779,453500.0
2010-05-26 11:50:00,8.98,8.98,8.94,8.98,236500.0,8.7779,8.7779,8.7388,8.7779,236500.0
2010-05-26 11:55:00,8.98,8.98,8.95,8.95,424200.0,8.7779,8.7779,8.7486,8.7486,424200.0
2010-05-26 12:00:00,8.96,8.96,8.93,8.95,346200.0,8.7583,8.7583,8.729,8.7486,346200.0
2010-05-26 12:05:00,8.94,8.95,8.93,8.94,319800.0,8.7388,8.7486,8.729,8.7388,319800.0
2010-05-26 12:10:00,8.95,8.95,8.93,8.93,122500.0,8.7486,8.7486,8.729,8.729,122500.0
2010-05-26 12:15:00,8.93,8.95,8.92,8.93,575200.0,8.729,8.7486,8.7192,8.729,575200.0
2010-05-26 12:20:00,8.92,8.93,8.91,8.91,368100.0,8.7192,8.729,8.7095,8.7095,368100.0
2010-05-26 12:25:00,8.91,8.92,8.86,8.87,461300.0,8.7095,8.7192,8.6606,8.6704,461300.0
2010-05-26 12:30:00,8.88,8.89,8.85,8.88,416900.0,8.6801,8.6899,8.6508,8.6801,416900.0
2010-05-26 12:35:00,8.89,8.92,8.88,8.9,163400.0,8.6899,8.7192,8.6801,8.6997,163400.0
2010-05-26 12:40:00,8.9,8.91,8.84,8.88,254700.0,8.6997,8.7095,8.641,8.6801,254700.0
2010-05-26 12:45:00,8.87,8.92,8.87,8.88,313900.0,8.6704,8.7192,8.6704,8.6801,313900.0
2010-05-26 12:50:00,8.87,8.94,8.86,8.94,552100.0,8.6704,8.7388,8.6606,8.7388,552100.0
2010-05-26 12:55:00,8.94,8.94,8.91,8.94,117500.0,8.7388,8.7388,8.7095,8.7388,117500.0
2010-05-26 13:00:00,8.94,8.95,8.93,8.93,150700.0,8.7388,8.7486,8.729,8.729,150700.0
2010-05-26 13:05:00,8.94,8.94,8.9,8.92,503800.0,8.7388,8.7388,8.6997,8.7192,503800.0
2010-05-26 13:10:00,8.92,8.93,8.88,8.9,462600.0,8.7192,8.729,8.6801,8.6997,462600.0
2010-05-26 13:15:00,8.9,8.93,8.89,8.9,191600.0,8.6997,8.729,8.6899,8.6997,191600.0
2010-05-26 13:20:00,8.9,8.94,8.9,8.92,426800.0,8.6997,8.7388,8.6997,8.7192,426800.0
2010-05-26 13:25:00,8.93,8.93,8.89,8.91,184800.0,8.729,8.729,8.6899,8.7095,184800.0
2010-05-26 13:30:00,8.91,8.91,8.89,8.89,278800.0,8.7095,8.7095,8.6899,8.6899,278800.0
2010-05-26 13:35:00,8.9,8.94,8.89,8.93,262100.0,8.6997,8.7388,8.6899,8.729,262100.0
2010-05-26 13:40:00,8.94,8.94,8.91,8.91,198700.0,8.7388,8.7388,8.7095,8.7095,198700.0
2010-05-26 13:45:00,8.91,8.92,8.91,8.92,81800.0,8.7095,8.7192,8.7095,8.7192,81800.0
2010-05-26 13:50:00,8.91,8.95,8.91,8.94,236400.0,8.7095,8.7486,8.7095,8.7388,236400.0
2010-05-26 13:55:00,8.95,8.95,8.89,8.91,261800.0,8.7486,8.7486,8.6899,8.7095,261800.0
2010-05-26 14:00:00,8.91,8.93,8.89,8.9,289100.0,8.7095,8.729,8.6899,8.6997,289100.0
2010-05-26 14:05:00,8.89,8.93,8.89,8.92,166900.0,8.6899,8.729,8.6899,8.7192,166900.0
2010-05-26 14:10:00,8.93,8.93,8.88,8.88,221900.0,8.729,8.729,8.6801,8.6801,221900.0
2010-05-26 14:15:00,8.89,8.91,8.88,8.91,299100.0,8.6899,8.7095,8.6801,8.7095,299100.0
2010-05-26 14:20:00,8.91,8.92,8.88,8.89,343400.0,8.7095,8.7192,8.6801,8.6899,343400.0
2010-05-26 14:25:00,8.89,8.9,8.88,8.9,499900.0,8.6899,8.6997,8.6801,8.6997,499900.0
2010-05-26 14:30:00,8.9,8.91,8.83,8.87,409600.0,8.6997,8.7095,8.6313,8.6704,409600.0
2010-05-26 14:35:00,8.86,8.88,8.82,8.87,376900.0,8.6606,8.6801,8.6215,8.6704,376900.0
2010-05-26 14:40:00,8.86,8.89,8.85,8.86,359800.0,8.6606,8.6899,8.6508,8.6606,359800.0
2010-05-26 14:45:00,8.87,8.87,8.81,8.83,243400.0,8.6704,8.6704,8.6117,8.6313,243400.0
2010-05-26 14:50:00,8.84,8.84,8.8,8.82,296400.0,8.641,8.641,8.6019,8.6215,296400.0
2010-05-26 14:55:00,8.82,8.85,8.8,8.84,426300.0,8.6215,8.6508,8.6019,8.641,426300.0
2010-05-26 15:00:00,8.84,8.85,8.82,8.83,657400.0,8.641,8.6508,8.6215,8.6313,657400.0
2010-05-26 15:05:00,8.82,8.84,8.79,8.81,980400.0,8.6215,8.641,8.5922,8.6117,980400.0
2010-05-26 15:10:00,8.82,8.85,8.81,8.84,518900.0,8.6215,8.6508,8.6117,8.641,518900.0
2010-05-26 15:15:00,8.84,8.84,8.76,8.77,339000.0,8.641,8.641,8.5628,8.5726,339000.0
2010-05-26 15:20:00,8.77,8.8,8.73,8.74,589400.0,8.5726,8.6019,8.5335,8.5433,589400.0
2010-05-26 15:25:00,8.73,8.74,8.65,8.69,525000.0,8.5335,8.5433,8.4553,8.4944,525000.0
2010-05-26 15:30:00,8.69,8.72,8.65,8.66,786800.0,8.4944,8.5237,8.4553,8.4651,786800.0
2010-05-26 15:35:00,8.66,8.71,8.63,8.71,737800.0,8.4651,8.514,8.4358,8.514,737800.0
2010-05-26 15:40:00,8.7,8.77,8.69,8.75,682500.0,8.5042,8.5726,8.4944,8.5531,682500.0
2010-05-26 15:45:00,8.75,8.76,8.69,8.71,1261400.0,8.5531,8.5628,8.4944,8.514,1261400.0
2010-05-26 15:50:00,8.71,8.75,8.7,8.74,1098600.0,8.514,8.5531,8.5042,8.5433,1098600.0
2010-05-26 15:55:00,8.74,8.75,8.69,8.69,1402100.0,8.5433,8.5531,8.4944,8.4944,1402100.0
2010-05-27 09:30:00,8.99,9.05,8.95,9.02,673700.0,8.7877,8.8463,8.7486,8.817,673700.0
2010-05-27 09:35:00,9.01,9.05,8.98,9.03,1073900.0,8.8072,8.8463,8.7779,8.8268,1073900.0
2010-05-27 09:40:00,9.03,9.08,9.02,9.06,897800.0,8.8268,8.8756,8.817,8.8561,897800.0
2010-05-27 09:45:00,9.06,9.1,9.05,9.06,651600.0,8.8561,8.8952,8.8463,8.8561,651600.0
2010-05-27 09:50:00,9.06,9.1,9.04,9.06,546100.0,8.8561,8.8952,8.8365,8.8561,546100.0
2010-05-27 09:55:00,9.06,9.09,9.03,9.06,503700.0,8.8561,8.8854,8.8268,8.8561,503700.0
2010-05-27 10:00:00,9.06,9.07,9.03,9.04,418900.0,8.8561,8.8659,8.8268,8.8365,418900.0
2010-05-27 10:05:00,9.05,9.1,9.04,9.07,492400.0,8.8463,8.8952,8.8365,8.8659,492400.0
2010-05-27 10:10:00,9.08,9.12,9.07,9.09,497800.0,8.8756,8.9147,8.8659,8.8854,497800.0
2010-05-27 10:15:00,9.09,9.12,9.06,9.08,683500.0,8.8854,8.9147,8.8561,8.8756,683500.0
2010-05-27 10:20:00,9.08,9.14,9.06,9.13,779200.0,8.8756,8.9343,8.8561,8.9245,779200.0
2010-05-27 10:25:00,9.13,9.18,9.12,9.16,582100.0,8.9245,8.9734,8.9147,8.9538,582100.0
2010-05-27 10:30:00,9.16,9.21,9.15,9.18,879800.0,8.9538,9.0027,8.9441,8.9734,879800.0
2010-05-27 10:35:00,9.18,9.2,9.14,9.15,789300.0,8.9734,8.9929,8.9343,8.9441,789300.0
2010-05-27 10:40:00,9.14,9.15,9.14,9.15,108100.0,8.9343,8.9441,8.9343,8.9441,108100.0
2010-05-27 10:45:00,9.15,9.16,9.12,9.15,357400.0,8.9441,8.9538,8.9147,8.9441,357400.0
2010-05-27 10:50:00,9.16,9.2,9.14,9.18,461800.0,8.9538,8.9929,8.9343,8.9734,461800.0
2010-05-27 10:55:00,9.19,9.19,9.15,9.16,82600.0,8.9832,8.9832,8.9441,8.9538,82600.0
2010-05-27 11:00:00,9.15,9.19,9.15,9.17,625800.0,8.9441,8.9832,8.9441,8.9636,625800.0
2010-05-27 11:05:00,9.17,9.17,9.13,9.15,531500.0,8.9636,8.9636,8.9245,8.9441,531500.0
2010-05-27 11:10:00,9.14,9.15,9.09,9.11,298100.0,8.9343,8.9441,8.8854,8.905,298100.0
2010-05-27 11:15:00,9.12,9.14,9.1,9.13,194600.0,8.9147,8.9343,8.8952,8.9245,194600.0
2010-05-27 11:20:00,9.14,9.18,9.13,9.18,131500.0,8.9343,8.9734,8.9245,8.9734,131500.0
2010-05-27 11:25:00,9.17,9.21,9.16,9.2,346900.0,8.9636,9.0027,8.9538,8.9929,346900.0
2010-05-27 11:30:00,9.19,9.22,9.13,9.18,363700.0,8.9832,9.0125,8.9245,8.9734,363700.0
2010-05-27 11:35:00,9.18,9.2,9.18,9.18,280300.0,8.9734,8.9929,8.9734,8.9734,280300.0
2010-05-27 11:40:00,9.18,9.22,9.16,9.21,363800.0,8.9734,9.0125,8.9538,9.0027,363800.0
2010-05-27 11:45:00,9.22,9.23,9.21,9.23,193100.0,9.0125,9.0223,9.0027,9.0223,193100.0
2010-05-27 11:50:00,9.23,9.25,9.22,9.24,482400.0,9.0223,9.0418,9.0125,9.032,482400.0
2010-05-27 11:55:00,9.23,9.25,9.22,9.24,310800.0,9.0223,9.0418,9.0125,9.032,310800.0
2010-05-27 12:00:00,9.23,9.31,9.22,9.25,512800.0,9.0223,9.1005,9.0125,9.0418,512800.0
2010-05-27 12:05:00,9.24,9.26,9.24,9.26,317500.0,9.032,9.0516,9.032,9.0516,317500.0
2010-05-27 12:10:00,9.26,9.26,9.24,9.26,438100.0,9.0516,9.0516,9.032,9.0516,438100.0
2010-05-27 12:15:00,9.26,9.28,9.24,9.28,359400.0,9.0516,9.0711,9.032,9.0711,359400.0
2010-05-27 12:20:00,9.28,9.3,9.27,9.28,550200.0,9.0711,9.0907,9.0614,9.0711,550200.0
2010-05-27 12:25:00,9.29,9.3,9.26,9.29,415500.0,9.0809,9.0907,9.0516,9.0809,415500.0
2010-05-27 12:30:00,9.3,9.3,9.26,9.29,422300.0,9.0907,9.0907,9.0516,9.0809,422300.0
2010-05-27 12:35:00,9.29,9.32,9.29,9.31,458000.0,9.0809,9.1102,9.0809,9.1005,458000.0
2010-05-27 12:40:00,9.31,9.36,9.31,9.36,785900.0,9.1005,9.1493,9.1005,9.1493,785900.0
2010-05-27 12:45:00,9.35,9.41,9.35,9.36,730400.0,9.1396,9.1982,9.1396,9.1493,730400.0
2010-05-27 12:50:00,9.36,9.37,9.34,9.34,1318600.0,9.1493,9.1591,9.1298,9.1298,1318600.0
2010-05-27 12:55:00,9.35,9.37,9.33,9.35,259200.0,9.1396,9.1591,9.12,9.1396,259200.0
2010-05-27 13:00:00,9.35,9.36,9.32,9.35,359200.0,9.1396,9.1493,9.1102,9.1396,359200.0
2010-05-27 13:05:00,9.35,9.36,9.31,9.32,287100.0,9.1396,9.1493,9.1005,9.1102,287100.0
2010-05-27 13:10:00,9.32,9.34,9.31,9.34,115100.0,9.1102,9.1298,9.1005,9.1298,115100.0
2010-05-27 13:15:00,9.34,9.4,9.34,9.39,406600.0,9.1298,9.1884,9.1298,9.1787,406600.0
2010-05-27 13:20:00,9.39,9.43,9.39,9.41,393400.0,9.1787,9.2178,9.1787,9.1982,393400.0
2010-05-27 13:25:00,9.41,9.44,9.39,9.41,1264000.0,9.1982,9.2275,9.1787,9.1982,1264000.0
2010-05-27 13:30:00,9.41,9.42,9.39,9.4,101800.0,9.1982,9.208,9.1787,9.1884,101800.0
2010-05-27 13:35:00,9.4,9.43,9.39,9.4,243200.0,9.1884,9.2178,9.1787,9.1884,243200.0
2010-05-27 13:40:00,9.4,9.42,9.37,9.37,198700.0,9.1884,9.208,9.1591,9.1591,198700.0
2010-05-27 13:45:00,9.38,9.4,9.37,9.39,188600.0,9.1689,9.1884,9.1591,9.1787,188600.0
2010-05-27 13:50:00,9.4,9.4,9.38,9.4,293700.0,9.1884,9.1884,9.1689,9.1884,293700.0
2010-05-27 13:55:00,9.39,9.4,9.37,9.37,151900.0,9.1787,9.1884,9.1591,9.1591,151900.0
2010-05-27 14:00:00,9.38,9.38,9.36,9.38,135500.0,9.1689,9.1689,9.1493,9.1689,135500.0
2010-05-27 14:05:00,9.37,9.42,9.37,9.41,419500.0,9.1591,9.208,9.1591,9.1982,419500.0
2010-05-27 14:10:00,9.4,9.45,9.4,9.41,763400.0,9.1884,9.2373,9.1884,9.1982,763400.0
2010-05-27 14:15:00,9.41,9.42,9.41,9.42,104200.0,9.1982,9.208,9.1982,9.208,104200.0
2010-05-27 14:20:00,9.41,9.45,9.41,9.44,253600.0,9.1982,9.2373,9.1982,9.2275,253600.0
2010-05-27 14:25:00,9.44,9.45,9.4,9.4,281900.0,9.2275,9.2373,9.1884,9.1884,281900.0
2010-05-27 14:30:00,9.4,9.41,9.37,9.39,296400.0,9.1884,9.1982,9.1591,9.1787,296400.0
2010-05-27 14:35:00,9.39,9.4,9.37,9.38,162000.0,9.1787,9.1884,9.1591,9.1689,162000.0
2010-05-27 14:40:00,9.38,9.4,9.38,9.4,745900.0,9.1689,9.1884,9.1689,9.1884,745900.0
2010-05-27 14:45:00,9.4,9.4,9.36,9.38,175300.0,9.1884,9.1884,9.1493,9.1689,175300.0
2010-05-27 14:50:00,9.38,9.38,9.32,9.35,273000.0,9.1689,9.1689,9.1102,9.1396,273000.0
2010-05-27 14:55:00,9.35,9.36,9.33,9.33,1364300.0,9.1396,9.1493,9.12,9.12,1364300.0
2010-05-27 15:00:00,9.34,9.37,9.31,9.37,553300.0,9.1298,9.1591,9.1005,9.1591,553300.0
2010-05-27 15:05:00,9.37,9.37,9.35,9.36,217400.0,9.1591,9.1591,9.1396,9.1493,217400.0
2010-05-27 15:10:00,9.36,9.4,9.35,9.4,203200.0,9.1493,9.1884,9.1396,9.1884,203200.0
2010-05-27 15:15:00,9.39,9.42,9.39,9.4,203800.0,9.1787,9.208,9.1787,9.1884,203800.0
2010-05-27 15:20:00,9.41,9.41,9.38,9.38,346800.0,9.1982,9.1982,9.1689,9.1689,346800.0
2010-05-27 15:25:00,9.39,9.4,9.36,9.4,313000.0,9.1787,9.1884,9.1493,9.1884,313000.0
2010-05-27 15:30:00,9.4,9.4,9.37,9.38,145500.0,9.1884,9.1884,9.1591,9.1689,145500.0
2010-05-27 15:35:00,9.38,9.4,9.37,9.4,311500.0,9.1689,9.1884,9.1591,9.1884,311500.0
2010-05-27 15:40:00,9.4,9.43,9.38,9.41,558400.0,9.1884,9.2178,9.1689,9.1982,558400.0
2010-05-27 15:45:00,9.43,9.43,9.39,9.4,376100.0,9.2178,9.2178,9.1787,9.1884,376100.0
2010-05-27 15:50:00,9.4,9.45,9.39,9.45,805000.0,9.1884,9.2373,9.1787,9.2373,805000.0
2010-05-27 15:55:00,9.45,9.46,9.43,9.44,1445000.0,9.2373,9.2471,9.2178,9.2275,1445000.0
2010-05-28 09:30:00,9.4,9.4,9.2,9.21,1140500.0,9.1884,9.1884,8.9929,9.0027,1140500.0
2010-05-28 09:35:00,9.21,9.22,9.08,9.14,1794400.0,9.0027,9.0125,8.8756,8.9343,1794400.0
2010-05-28 09:40:00,9.14,9.14,9.03,9.06,1204700.0,8.9343,8.9343,8.8268,8.8561,1204700.0
2010-05-28 09:45:00,9.06,9.17,9.04,9.14,1386300.0,8.8561,8.9636,8.8365,8.9343,1386300.0
2010-05-28 09:50:00,9.14,9.15,9.05,9.06,909200.0,8.9343,8.9441,8.8463,8.8561,909200.0
2010-05-28 09:55:00,9.06,9.09,9.03,9.05,1631800.0,8.8561,8.8854,8.8268,8.8463,1631800.0
2010-05-28 10:00:00,9.06,9.13,9.05,9.13,1054500.0,8.8561,8.9245,8.8463,8.9245,1054500.0
2010-05-28 10:05:00,9.13,9.15,9.1,9.1,799700.0,8.9245,8.9441,8.8952,8.8952,799700.0
2010-05-28 10:10:00,9.11,9.12,9.05,9.08,725700.0,8.905,8.9147,8.8463,8.8756,725700.0
2010-05-28 10:15:00,9.08,9.11,9.07,9.08,541900.0,8.8756,8.905,8.8659,8.8756,541900.0
2010-05-28 10:20:00,9.07,9.1,9.04,9.04,523400.0,8.8659,8.8952,8.8365,8.8365,523400.0
2010-05-28 10:25:00,9.04,9.06,9.01,9.02,584000.0,8.8365,8.8561,8.8072,8.817,584000.0
2010-05-28 10:30:00,9.02,9.11,9.01,9.11,1293400.0,8.817,8.905,8.8072,8.905,1293400.0
2010-05-28 10:35:00,9.11,9.11,9.06,9.07,1099900.0,8.905,8.905,8.8561,8.8659,1099900.0
2010-05-28 10:40:00,9.07,9.08,9.03,9.04,413200.0,8.8659,8.8756,8.8268,8.8365,413200.0
2010-05-28 10:45:00,9.03,9.05,8.96,8.97,775900.0,8.8268,8.8463,8.7583,8.7681,775900.0
2010-05-28 10:50:00,8.97,9.01,8.95,8.97,937000.0,8.7681,8.8072,8.7486,8.7681,937000.0
2010-05-28 10:55:00,8.97,9.01,8.96,9.01,879700.0,8.7681,8.8072,8.7583,8.8072,879700.0
2010-05-28 11:00:00,9.01,9.01,8.96,8.96,469000.0,8.8072,8.8072,8.7583,8.7583,469000.0
2010-05-28 11:05:00,8.96,8.97,8.89,8.9,1451600.0,8.7583,8.7681,8.6899,8.6997,1451600.0
2010-05-28 11:10:00,8.9,8.95,8.88,8.89,558900.0,8.6997,8.7486,8.6801,8.6899,558900.0
2010-05-28 11:15:00,8.88,8.9,8.85,8.88,438100.0,8.6801,8.6997,8.6508,8.6801,438100.0
2010-05-28 11:20:00,8.88,8.96,8.87,8.93,616700.0,8.6801,8.7583,8.6704,8.729,616700.0
2010-05-28 11:25:00,8.92,8.96,8.92,8.94,375200.0,8.7192,8.7583,8.7192,8.7388,375200.0
2010-05-28 11:30:00,8.95,8.97,8.94,8.95,301800.0,8.7486,8.7681,8.7388,8.7486,301800.0
2010-05-28 11:35:00,8.95,8.98,8.94,8.95,261400.0,8.7486,8.7779,8.7388,8.7486,261400.0
2010-05-28 11:40:00,8.95,9.01,8.95,9.01,199600.0,8.7486,8.8072,8.7486,8.8072,199600.0
2010-05-28 11:45:00,9.01,9.01,8.98,9.0,241500.0,8.8072,8.8072,8.7779,8.7974,241500.0
2010-05-28 11:50:00,9.0,9.01,8.95,8.96,430500.0,8.7974,8.8072,8.7486,8.7583,430500.0
2010-05-28 11:55:00,8.95,8.98,8.94,8.98,195800.0,8.7486,8.7779,8.7388,8.7779,195800.0
2010-05-28 12:00:00,8.98,9.0,8.96,8.97,159200.0,8.7779,8.7974,8.7583,8.7681,159200.0
2010-05-28 12:05:00,8.97,8.99,8.96,8.99,124300.0,8.7681,8.7877,8.7583,8.7877,124300.0
2010-05-28 12:10:00,8.99,9.0,8.98,8.99,100600.0,8.7877,8.7974,8.7779,8.7877,100600.0
2010-05-28 12:15:00,8.98,9.0,8.97,8.99,137800.0,8.7779,8.7974,8.7681,8.7877,137800.0
2010-05-28 12:20:00,9.0,9.0,8.98,9.0,208800.0,8.7974,8.7974,8.7779,8.7974,208800.0
2010-05-28 12:25:00,8.99,9.0,8.99,8.99,64000.0,8.7877,8.7974,8.7877,8.7877,64000.0
2010-05-28 12:30:00,9.0,9.0,8.99,8.99,116700.0,8.7974,8.7974,8.7877,8.7877,116700.0
2010-05-28 12:35:00,8.99,9.0,8.85,8.87,763400.0,8.7877,8.7974,8.6508,8.6704,763400.0
2010-05-28 12:40:00,8.86,8.92,8.85,8.85,569800.0,8.6606,8.7192,8.6508,8.6508,569800.0
2010-05-28 12:45:00,8.85,8.9,8.81,8.9,792200.0,8.6508,8.6997,8.6117,8.6997,792200.0
2010-05-28 12:50:00,8.9,8.95,8.88,8.94,455900.0,8.6997,8.7486,8.6801,8.7388,455900.0
2010-05-28 12:55:00,8.93,8.96,8.91,8.93,511700.0,8.729,8.7583,8.7095,8.729,511700.0
2010-05-28 13:00:00,8.93,8.94,8.9,8.92,455400.0,8.729,8.7388,8.6997,8.7192,455400.0
2010-05-28 13:05:00,8.93,8.94,8.91,8.93,517800.0,8.729,8.7388,8.7095,8.729,517800.0
2010-05-28 13:10:00,8.94,8.96,8.93,8.95,136200.0,8.7388,8.7583,8.729,8.7486,136200.0
2010-05-28 13:15:00,8.94,8.98,8.93,8.98,116900.0,8.7388,8.7779,8.729,8.7779,116900.0
2010-05-28 13:20:00,8.98,8.99,8.95,8.95,157600.0,8.7779,8.7877,8.7486,8.7486,157600.0
2010-05-28 13:25:00,8.96,8.98,8.95,8.97,87600.0,8.7583,8.7779,8.7486,8.7681,87600.0
2010-05-28 13:30:00,8.97,8.98,8.94,8.95,166400.0,8.7681,8.7779,8.7388,8.7486,166400.0
2010-05-28 13:35:00,8.94,8.97,8.94,8.97,68500.0,8.7388,8.7681,8.7388,8.7681,68500.0
2010-05-28 13:40:00,8.97,8.97,8.95,8.96,73000.0,8.7681,8.7681,8.7486,8.7583,73000.0
2010-05-28 13:45:00,8.96,8.96,8.91,8.93,209300.0,8.7583,8.7583,8.7095,8.729,209300.0
2010-05-28 13:50:00,8.93,8.96,8.93,8.95,89200.0,8.729,8.7583,8.729,8.7486,89200.0
2010-05-28 13:55:00,8.96,8.97,8.94,8.96,680600.0,8.7583,8.7681,8.7388,8.7583,680600.0
2010-05-28 14:00:00,8.96,8.97,8.93,8.94,313000.0,8.7583,8.7681,8.729,8.7388,313000.0
2010-05-28 14:05:00,8.94,8.94,8.89,8.93,201400.0,8.7388,8.7388,8.6899,8.729,201400.0
2010-05-28 14:10:00,8.94,8.97,8.91,8.97,305200.0,8.7388,8.7681,8.7095,8.7681,305200.0
2010-05-28 14:15:00,8.97,9.0,8.96,8.99,384200.0,8.7681,8.7974,8.7583,8.7877,384200.0
2010-05-28 14:20:00,8.99,9.0,8.98,8.99,181100.0,8.7877,8.7974,8.7779,8.7877,181100.0
2010-05-28 14:25:00,8.99,9.0,8.99,8.99,107500.0,8.7877,8.7974,8.7877,8.7877,107500.0
2010-05-28 14:30:00,9.0,9.0,8.99,9.0,84100.0,8.7974,8.7974,8.7877,8.7974,84100.0
2010-05-28 14:35:00,9.0,9.04,8.99,9.04,534200.0,8.7974,8.8365,8.7877,8.8365,534200.0
2010-05-28 14:40:00,9.04,9.05,9.03,9.05,194100.0,8.8365,8.8463,8.8268,8.8463,194100.0
2010-05-28 14:45:00,9.05,9.1,9.04,9.1,514100.0,8.8463,8.8952,8.8365,8.8952,514100.0
2010-05-28 14:50:00,9.1,9.13,9.09,9.1,888100.0,8.8952,8.9245,8.8854,8.8952,888100.0
2010-05-28 14:55:00,9.09,9.12,9.07,9.1,280800.0,8.8854,8.9147,8.8659,8.8952,280800.0
2010-05-28 15:00:00,9.1,9.11,9.07,9.08,222700.0,8.8952,8.905,8.8659,8.8756,222700.0
2010-05-28 15:05:00,9.09,9.12,9.08,9.1,366300.0,8.8854,8.9147,8.8756,8.8952,366300.0
2010-05-28 15:10:00,9.1,9.12,9.09,9.1,285800.0,8.8952,8.9147,8.8854,8.8952,285800.0
2010-05-28 15:15:00,9.1,9.16,9.1,9.16,1009000.0,8.8952,8.9538,8.8952,8.9538,1009000.0
2010-05-28 15:20:00,9.15,9.16,9.13,9.14,681800.0,8.9441,8.9538,8.9245,8.9343,681800.0
2010-05-28 15:25:00,9.13,9.15,9.12,9.15,341600.0,8.9245,8.9441,8.9147,8.9441,341600.0
2010-05-28 15:30:00,9.15,9.16,9.14,9.16,321400.0,8.9441,8.9538,8.9343,8.9538,321400.0
2010-05-28 15:35:00,9.16,9.16,9.14,9.14,601200.0,8.9538,8.9538,8.9343,8.9343,601200.0
2010-05-28 15:40:00,9.14,9.15,9.1,9.14,854900.0,8.9343,8.9441,8.8952,8.9343,854900.0
2010-05-28 15:45:00,9.14,9.14,9.04,9.14,1148700.0,8.9343,8.9343,8.8365,8.9343,1148700.0
2010-05-28 15:50:00,9.14,9.15,9.1,9.14,783000.0,8.9343,8.9441,8.8952,8.9343,783000.0
2010-05-28 15:55:00,9.14,9.14,9.08,9.09,832700.0,8.9343,8.9343,8.8756,8.8854,832700.0
2010-06-01 09:30:00,8.94,8.98,8.85,8.97,1275300.0,8.7388,8.7779,8.6508,8.7681,1275300.0
2010-06-01 09:35:00,8.97,8.99,8.87,8.89,985900.0,8.7681,8.7877,8.6704,8.6899,985900.0
2010-06-01 09:40:00,8.88,8.99,8.88,8.97,657800.0,8.6801,8.7877,8.6801,8.7681,657800.0
2010-06-01 09:45:00,8.97,8.98,8.88,8.91,1738800.0,8.7681,8.7779,8.6801,8.7095,1738800.0
2010-06-01 09:50:00,8.91,8.94,8.88,8.89,946900.0,8.7095,8.7388,8.6801,8.6899,946900.0
2010-06-01 09:55:00,8.9,8.92,8.86,8.87,497900.0,8.6997,8.7192,8.6606,8.6704,497900.0
2010-06-01 10:00:00,8.87,8.94,8.86,8.9,911000.0,8.6704,8.7388,8.6606,8.6997,911000.0
2010-06-01 10:05:00,8.9,8.91,8.86,8.89,586100.0,8.6997,8.7095,8.6606,8.6899,586100.0
2010-06-01 10:10:00,8.89,8.92,8.86,8.9,504000.0,8.6899,8.7192,8.6606,8.6997,504000.0
2010-06-01 10:15:00,8.9,8.93,8.88,8.91,561300.0,8.6997,8.729,8.6801,8.7095,561300.0
2010-06-01 10:20:00,8.91,8.98,8.89,8.97,935300.0,8.7095,8.7779,8.6899,8.7681,935300.0
2010-06-01 10:25:00,8.97,9.02,8.95,8.99,496600.0,8.7681,8.817,8.7486,8.7877,496600.0
2010-06-01 10:30:00,8.99,9.02,8.99,9.0,523600.0,8.7877,8.817,8.7877,8.7974,523600.0
2010-06-01 10:35:00,8.99,9.01,8.92,8.92,822800.0,8.7877,8.8072,8.7192,8.7192,822800.0
2010-06-01 10:40:00,8.93,8.94,8.91,8.93,670700.0,8.729,8.7388,8.7095,8.729,670700.0
2010-06-01 10:45:00,8.91,8.93,8.87,8.89,482400.0,8.7095,8.729,8.6704,8.6899,482400.0
2010-06-01 10:50:00,8.89,8.9,8.86,8.88,646100.0,8.6899,8.6997,8.6606,8.6801,646100.0
2010-06-01 10:55:00,8.88,8.91,8.87,8.89,318600.0,8.6801,8.7095,8.6704,8.6899,318600.0
2010-06-01 11:00:00,8.89,8.92,8.88,8.9,286200.0,8.6899,8.7192,8.6801,8.6997,286200.0
2010-06-01 11:05:00,8.91,8.93,8.9,8.91,208600.0,8.7095,8.729,8.6997,8.7095,208600.0
2010-06-01 11:10:00,8.91,8.92,8.89,8.89,161200.0,8.7095,8.7192,8.6899,8.6899,161200.0
2010-06-01 11:15:00,8.89,8.91,8.88,8.9,143000.0,8.6899,8.7095,8.6801,8.6997,143000.0
2010-06-01 11:20:00,8.89,8.9,8.89,8.9,53300.0,8.6899,8.6997,8.6899,8.6997,53300.0
2010-06-01 11:25:00,8.9,8.91,8.89,8.9,473800.0,8.6997,8.7095,8.6899,8.6997,473800.0
2010-06-01 11:30:00,8.9,8.91,8.89,8.9,148200.0,8.6997,8.7095,8.6899,8.6997,148200.0
2010-06-01 11:35:00,8.9,8.9,8.86,8.88,251900.0,8.6997,8.6997,8.6606,8.6801,251900.0
2010-06-01 11:40:00,8.88,8.88,8.83,8.83,559500.0,8.6801,8.6801,8.6313,8.6313,559500.0
2010-06-01 11:45:00,8.84,8.85,8.8,8.83,590200.0,8.641,8.6508,8.6019,8.6313,590200.0
2010-06-01 11:50:00,8.84,8.84,8.8,8.81,314100.0,8.641,8.641,8.6019,8.6117,314100.0
2010-06-01 11:55:00,8.81,8.83,8.77,8.79,394300.0,8.6117,8.6313,8.5726,8.5922,394300.0
2010-06-01 12:00:00,8.78,8.8,8.78,8.79,224000.0,8.5824,8.6019,8.5824,8.5922,224000.0
2010-06-01 12:05:00,8.78,8.8,8.77,8.77,212500.0,8.5824,8.6019,8.5726,8.5726,212500.0
2010-06-01 12:10:00,8.77,8.77,8.75,8.75,368300.0,8.5726,8.5726,8.5531,8.5531,368300.0
2010-06-01 12:15:00,8.75,8.77,8.7,8.7,1204200.0,8.5531,8.5726,8.5042,8.5042,1204200.0
2010-06-01 12:20:00,8.7,8.74,8.68,8.74,640700.0,8.5042,8.5433,8.4846,8.5433,640700.0
2010-06-01 12:25:00,8.73,8.79,8.73,8.78,322000.0,8.5335,8.5922,8.5335,8.5824,322000.0
2010-06-01 12:30:00,8.77,8.79,8.75,8.77,390500.0,8.5726,8.5922,8.5531,8.5726,390500.0
2010-06-01 12:35:00,8.77,8.79,8.76,8.78,287400.0,8.5726,8.5922,8.5628,8.5824,287400.0
2010-06-01 12:40:00,8.77,8.82,8.77,8.81,548900.0,8.5726,8.6215,8.5726,8.6117,548900.0
2010-06-01 12:45:00,8.81,8.84,8.8,8.82,479900.0,8.6117,8.641,8.6019,8.6215,479900.0
2010-06-01 12:50:00,8.82,8.84,8.77,8.77,424300.0,8.6215,8.641,8.5726,8.5726,424300.0
2010-06-01 12:55:00,8.77,8.8,8.76,8.76,239800.0,8.5726,8.6019,8.5628,8.5628,239800.0
2010-06-01 13:00:00,8.76,8.78,8.75,8.76,155700.0,8.5628,8.5824,8.5531,8.5628,155700.0
2010-06-01 13:05:00,8.75,8.77,8.74,8.77,424800.0,8.5531,8.5726,8.5433,8.5726,424800.0
2010-06-01 13:10:00,8.77,8.8,8.76,8.79,350700.0,8.5726,8.6019,8.5628,8.5922,350700.0
2010-06-01 13:15:00,8.8,8.84,8.79,8.83,229500.0,8.6019,8.641,8.5922,8.6313,229500.0
2010-06-01 13:20:00,8.84,8.84,8.79,8.79,525800.0,8.641,8.641,8.5922,8.5922,525800.0
2010-06-01 13:25:00,8.79,8.84,8.79,8.83,461900.0,8.5922,8.641,8.5922,8.6313,461900.0
2010-06-01 13:30:00,8.82,8.85,8.82,8.84,299800.0,8.6215,8.6508,8.6215,8.641,299800.0
2010-06-01 13:35:00,8.84,8.86,8.82,8.84,337000.0,8.641,8.6606,8.6215,8.641,337000.0
2010-06-01 13:40:00,8.84,8.84,8.8,8.82,300800.0,8.641,8.641,8.6019,8.6215,300800.0
2010-06-01 13:45:00,8.82,8.87,8.81,8.86,366800.0,8.6215,8.6704,8.6117,8.6606,366800.0
2010-06-01 13:50:00,8.87,8.87,8.81,8.82,170800.0,8.6704,8.6704,8.6117,8.6215,170800.0
2010-06-01 13:55:00,8.82,8.83,8.8,8.83,204800.0,8.6215,8.6313,8.6019,8.6313,204800.0
2010-06-01 14:00:00,8.82,8.85,8.8,8.84,684600.0,8.6215,8.6508,8.6019,8.641,684600.0
2010-06-01 14:05:00,8.84,8.86,8.8,8.81,312600.0,8.641,8.6606,8.6019,8.6117,312600.0
2010-06-01 14:10:00,8.82,8.85,8.81,8.85,164900.0,8.6215,8.6508,8.6117,8.6508,164900.0
2010-06-01 14:15:00,8.85,8.85,8.81,8.84,210400.0,8.6508,8.6508,8.6117,8.641,210400.0
2010-06-01 14:20:00,8.84,8.86,8.82,8.85,234100.0,8.641,8.6606,8.6215,8.6508,234100.0
2010-06-01 14:25:00,8.84,8.86,8.82,8.84,179800.0,8.641,8.6606,8.6215,8.641,179800.0
2010-06-01 14:30:00,8.84,8.86,8.84,8.85,140700.0,8.641,8.6606,8.641,8.6508,140700.0
2010-06-01 14:35:00,8.85,8.87,8.84,8.87,522500.0,8.6508,8.6704,8.641,8.6704,522500.0
2010-06-01 14:40:00,8.87,8.9,8.86,8.88,556100.0,8.6704,8.6997,8.6606,8.6801,556100.0
2010-06-01 14:45:00,8.88,8.93,8.88,8.92,365800.0,8.6801,8.729,8.6801,8.7192,365800.0
2010-06-01 14:50:00,8.92,8.92,8.9,8.91,375400.0,8.7192,8.7192,8.6997,8.7095,375400.0
2010-06-01 14:55:00,8.9,8.91,8.86,8.89,518500.0,8.6997,8.7095,8.6606,8.6899,518500.0
2010-06-01 15:00:00,8.89,8.89,8.84,8.85,264800.0,8.6899,8.6899,8.641,8.6508,264800.0
2010-06-01 15:05:00,8.85,8.88,8.83,8.85,700500.0,8.6508,8.6801,8.6313,8.6508,700500.0
2010-06-01 15:10:00,8.85,8.85,8.82,8.85,683700.0,8.6508,8.6508,8.6215,8.6508,683700.0
2010-06-01 15:15:00,8.85,8.85,8.8,8.8,319400.0,8.6508,8.6508,8.6019,8.6019,319400.0
2010-06-01 15:20:00,8.81,8.83,8.78,8.79,749300.0,8.6117,8.6313,8.5824,8.5922,749300.0
2010-06-01 15:25:00,8.78,8.79,8.75,8.77,653300.0,8.5824,8.5922,8.5531,8.5726,653300.0
2010-06-01 15:30:00,8.77,8.77,8.75,8.77,798500.0,8.5726,8.5726,8.5531,8.5726,798500.0
2010-06-01 15:35:00,8.77,8.8,8.74,8.77,835200.0,8.5726,8.6019,8.5433,8.5726,835200.0
2010-06-01 15:40:00,8.76,8.78,8.74,8.74,488600.0,8.5628,8.5824,8.5433,8.5433,488600.0
2010-06-01 15:45:00,8.74,8.75,8.7,8.71,1306400.0,8.5433,8.5531,8.5042,8.514,1306400.0
2010-06-01 15:50:00,8.7,8.71,8.66,8.66,1265600.0,8.5042,8.514,8.4651,8.4651,1265600.0
2010-06-01 15:55:00,8.67,8.69,8.66,8.66,1383100.0,8.4749,8.4944,8.4651,8.4651,1383100.0
2010-06-02 09:30:00,8.78,8.85,8.75,8.83,720000.0,8.5824,8.6508,8.5531,8.6313,720000.0
2010-06-02 09:35:00,8.82,8.86,8.78,8.83,707900.0,8.6215,8.6606,8.5824,8.6313,707900.0
2010-06-02 09:40:00,8.84,8.94,8.83,8.91,1144300.0,8.641,8.7388,8.6313,8.7095,1144300.0
2010-06-02 09:45:00,8.91,8.94,8.85,8.89,543600.0,8.7095,8.7388,8.6508,8.6899,543600.0
2010-06-02 09:50:00,8.89,8.9,8.8,8.82,539700.0,8.6899,8.6997,8.6019,8.6215,539700.0
2010-06-02 09:55:00,8.83,8.88,8.82,8.85,335300.0,8.6313,8.6801,8.6215,8.6508,335300.0
2010-06-02 10:00:00,8.84,8.86,8.77,8.82,892300.0,8.641,8.6606,8.5726,8.6215,892300.0
2010-06-02 10:05:00,8.81,8.88,8.8,8.87,687300.0,8.6117,8.6801,8.6019,8.6704,687300.0
2010-06-02 10:10:00,8.87,8.9,8.87,8.89,585900.0,8.6704,8.6997,8.6704,8.6899,585900.0
2010-06-02 10:15:00,8.89,8.91,8.88,8.9,414800.0,8.6899,8.7095,8.6801,8.6997,414800.0
2010-06-02 10:20:00,8.9,8.91,8.88,8.89,251900.0,8.6997,8.7095,8.6801,8.6899,251900.0
2010-06-02 10:25:00,8.89,8.9,8.88,8.89,239900.0,8.6899,8.6997,8.6801,8.6899,239900.0
2010-06-02 10:30:00,8.89,8.91,8.87,8.9,390200.0,8.6899,8.7095,8.6704,8.6997,390200.0
2010-06-02 10:35:00,8.91,8.93,8.89,8.91,605900.0,8.7095,8.729,8.6899,8.7095,605900.0
2010-06-02 10:40:00,8.91,8.91,8.89,8.9,398200.0,8.7095,8.7095,8.6899,8.6997,398200.0
2010-06-02 10:45:00,8.9,8.92,8.89,8.91,424500.0,8.6997,8.7192,8.6899,8.7095,424500.0
2010-06-02 10:50:00,8.91,8.93,8.89,8.92,264200.0,8.7095,8.729,8.6899,8.7192,264200.0
2010-06-02 10:55:00,8.92,8.93,8.86,8.87,414000.0,8.7192,8.729,8.6606,8.6704,414000.0
2010-06-02 11:00:00,8.87,8.88,8.86,8.87,128600.0,8.6704,8.6801,8.6606,8.6704,128600.0
2010-06-02 11:05:00,8.87,8.88,8.84,8.88,275900.0,8.6704,8.6801,8.641,8.6801,275900.0
2010-06-02 11:10:00,8.88,8.9,8.86,8.89,437900.0,8.6801,8.6997,8.6606,8.6899,437900.0
2010-06-02 11:15:00,8.89,8.92,8.88,8.88,513100.0,8.6899,8.7192,8.6801,8.6801,513100.0
2010-06-02 11:20:00,8.89,8.9,8.87,8.88,874500.0,8.6899,8.6997,8.6704,8.6801,874500.0
2010-06-02 11:25:00,8.88,8.89,8.83,8.84,517300.0,8.6801,8.6899,8.6313,8.641,517300.0
2010-06-02 11:30:00,8.83,8.87,8.82,8.86,463500.0,8.6313,8.6704,8.6215,8.6606,463500.0
2010-06-02 11:35:00,8.85,8.86,8.82,8.82,244100.0,8.6508,8.6606,8.6215,8.6215,244100.0
2010-06-02 11:40:00,8.82,8.86,8.82,8.86,233400.0,8.6215,8.6606,8.6215,8.6606,233400.0
2010-06-02 11:45:00,8.86,8.86,8.84,8.84,306500.0,8.6606,8.6606,8.641,8.641,306500.0
2010-06-02 11:50:00,8.84,8.86,8.84,8.85,184900.0,8.641,8.6606,8.641,8.6508,184900.0
2010-06-02 11:55:00,8.84,8.85,8.81,8.82,135400.0,8.641,8.6508,8.6117,8.6215,135400.0
2010-06-02 12:00:00,8.81,8.82,8.8,8.81,246100.0,8.6117,8.6215,8.6019,8.6117,246100.0
2010-06-02 12:05:00,8.8,8.84,8.8,8.84,270900.0,8.6019,8.641,8.6019,8.641,270900.0
2010-06-02 12:10:00,8.84,8.85,8.83,8.84,353700.0,8.641,8.6508,8.6313,8.641,353700.0
2010-06-02 12:15:00,8.84,8.84,8.83,8.84,127100.0,8.641,8.641,8.6313,8.641,127100.0
2010-06-02 12:20:00,8.84,8.84,8.79,8.79,175800.0,8.641,8.641,8.5922,8.5922,175800.0
2010-06-02 12:25:00,8.81,8.81,8.79,8.8,81100.0,8.6117,8.6117,8.5922,8.6019,81100.0
2010-06-02 12:30:00,8.79,8.8,8.79,8.8,112900.0,8.5922,8.6019,8.5922,8.6019,112900.0
2010-06-02 12:35:00,8.79,8.8,8.77,8.78,358800.0,8.5922,8.6019,8.5726,8.5824,358800.0
2010-06-02 12:40:00,8.78,8.78,8.77,8.77,83300.0,8.5824,8.5824,8.5726,8.5726,83300.0
2010-06-02 12:45:00,8.78,8.8,8.77,8.8,182800.0,8.5824,8.6019,8.5726,8.6019,182800.0
2010-06-02 12:50:00,8.79,8.85,8.79,8.84,487900.0,8.5922,8.6508,8.5922,8.641,487900.0
2010-06-02 12:55:00,8.84,8.84,8.81,8.82,388700.0,8.641,8.641,8.6117,8.6215,388700.0
2010-06-02 13:00:00,8.81,8.82,8.79,8.81,325000.0,8.6117,8.6215,8.5922,8.6117,325000.0
2010-06-02 13:05:00,8.81,8.81,8.78,8.78,219800.0,8.6117,8.6117,8.5824,8.5824,219800.0
2010-06-02 13:10:00,8.78,8.8,8.77,8.78,124600.0,8.5824,8.6019,8.5726,8.5824,124600.0
2010-06-02 13:15:00,8.78,8.79,8.78,8.79,43000.0,8.5824,8.5922,8.5824,8.5922,43000.0
2010-06-02 13:20:00,8.78,8.79,8.77,8.79,195100.0,8.5824,8.5922,8.5726,8.5922,195100.0
2010-06-02 13:25:00,8.78,8.8,8.78,8.78,340900.0,8.5824,8.6019,8.5824,8.5824,340900.0
2010-06-02 13:30:00,8.78,8.8,8.78,8.79,95100.0,8.5824,8.6019,8.5824,8.5922,95100.0
2010-06-02 13:35:00,8.8,8.8,8.79,8.79,208100.0,8.6019,8.6019,8.5922,8.5922,208100.0
2010-06-02 13:40:00,8.8,8.81,8.79,8.79,152600.0,8.6019,8.6117,8.5922,8.5922,152600.0
2010-06-02 13:45:00,8.79,8.79,8.77,8.78,120600.0,8.5922,8.5922,8.5726,8.5824,120600.0
2010-06-02 13:50:00,8.77,8.83,8.77,8.82,465500.0,8.5726,8.6313,8.5726,8.6215,465500.0
2010-06-02 13:55:00,8.83,8.87,8.82,8.86,476700.0,8.6313,8.6704,8.6215,8.6606,476700.0
2010-06-02 14:00:00,8.86,8.87,8.81,8.81,570000.0,8.6606,8.6704,8.6117,8.6117,570000.0
2010-06-02 14:05:00,8.81,8.82,8.79,8.8,161400.0,8.6117,8.6215,8.5922,8.6019,161400.0
2010-06-02 14:10:00,8.79,8.81,8.79,8.81,163600.0,8.5922,8.6117,8.5922,8.6117,163600.0
2010-06-02 14:15:00,8.81,8.84,8.79,8.79,396100.0,8.6117,8.641,8.5922,8.5922,396100.0
2010-06-02 14:20:00,8.79,8.8,8.78,8.79,168500.0,8.5922,8.6019,8.5824,8.5922,168500.0
2010-06-02 14:25:00,8.79,8.81,8.78,8.8,148700.0,8.5922,8.6117,8.5824,8.6019,148700.0
2010-06-02 14:30:00,8.81,8.85,8.8,8.85,694800.0,8.6117,8.6508,8.6019,8.6508,694800.0
2010-06-02 14:35:00,8.84,8.87,8.84,8.86,246500.0,8.641,8.6704,8.641,8.6606,246500.0
2010-06-02 14:40:00,8.87,8.94,8.86,8.94,723000.0,8.6704,8.7388,8.6606,8.7388,723000.0
2010-06-02 14:45:00,8.94,8.97,8.93,8.97,1039900.0,8.7388,8.7681,8.729,8.7681,1039900.0
2010-06-02 14:50:00,8.97,9.01,8.96,8.98,780800.0,8.7681,8.8072,8.7583,8.7779,780800.0
2010-06-02 14:55:00,8.98,9.03,8.98,9.02,934100.0,8.7779,8.8268,8.7779,8.817,934100.0
2010-06-02 15:00:00,9.02,9.06,9.01,9.04,1361800.0,8.817,8.8561,8.8072,8.8365,1361800.0
2010-06-02 15:05:00,9.03,9.08,9.03,9.08,1415900.0,8.8268,8.8756,8.8268,8.8756,1415900.0
2010-06-02 15:10:00,9.08,9.18,9.07,9.18,2120400.0,8.8756,8.9734,8.8659,8.9734,2120400.0
2010-06-02 15:15:00,9.18,9.2,9.15,9.16,1439900.0,8.9734,8.9929,8.9441,8.9538,1439900.0
2010-06-02 15:20:00,9.17,9.19,9.15,9.16,1294700.0,8.9636,8.9832,8.9441,8.9538,1294700.0
2010-06-02 15:25:00,9.16,9.19,9.11,9.18,1037400.0,8.9538,8.9832,8.905,8.9734,1037400.0
2010-06-02 15:30:00,9.19,9.21,9.12,9.13,1246300.0,8.9832,9.0027,8.9147,8.9245,1246300.0
2010-06-02 15:35:00,9.12,9.14,9.11,9.14,967300.0,8.9147,8.9343,8.905,8.9343,967300.0
2010-06-02 15:40:00,9.14,9.17,9.13,9.17,466700.0,8.9343,8.9636,8.9245,8.9636,466700.0
2010-06-02 15:45:00,9.17,9.18,9.14,9.15,863700.0,8.9636,8.9734,8.9343,8.9441,863700.0
2010-06-02 15:50:00,9.15,9.16,9.14,9.16,921900.0,8.9441,8.9538,8.9343,8.9538,921900.0
2010-06-02 15:55:00,9.15,9.21,9.15,9.19,1993400.0,8.9441,9.0027,8.9441,8.9832,1993400.0
2010-06-03 09:30:00,9.25,9.38,9.25,9.37,936700.0,9.0418,9.1689,9.0418,9.1591,936700.0
2010-06-03 09:35:00,9.37,9.44,9.35,9.39,888300.0,9.1591,9.2275,9.1396,9.1787,888300.0
2010-06-03 09:40:00,9.39,9.45,9.38,9.42,1323600.0,9.1787,9.2373,9.1689,9.208,1323600.0
2010-06-03 09:45:00,9.42,9.46,9.39,9.44,1010300.0,9.208,9.2471,9.1787,9.2275,1010300.0
2010-06-03 09:50:00,9.44,9.45,9.38,9.38,1237100.0,9.2275,9.2373,9.1689,9.1689,1237100.0
2010-06-03 09:55:00,9.38,9.42,9.38,9.41,590300.0,9.1689,9.208,9.1689,9.1982,590300.0
2010-06-03 10:00:00,9.41,9.44,9.4,9.43,791600.0,9.1982,9.2275,9.1884,9.2178,791600.0
2010-06-03 10:05:00,9.44,9.45,9.41,9.43,875000.0,9.2275,9.2373,9.1982,9.2178,875000.0
2010-06-03 10:10:00,9.42,9.43,9.34,9.38,2156300.0,9.208,9.2178,9.1298,9.1689,2156300.0
2010-06-03 10:15:00,9.38,9.39,9.35,9.38,585200.0,9.1689,9.1787,9.1396,9.1689,585200.0
2010-06-03 10:20:00,9.38,9.38,9.3,9.31,572400.0,9.1689,9.1689,9.0907,9.1005,572400.0
2010-06-03 10:25:00,9.3,9.32,9.22,9.24,1589900.0,9.0907,9.1102,9.0125,9.032,1589900.0
2010-06-03 10:30:00,9.24,9.28,9.22,9.27,1090500.0,9.032,9.0711,9.0125,9.0614,1090500.0
2010-06-03 10:35:00,9.26,9.27,9.15,9.19,887600.0,9.0516,9.0614,8.9441,8.9832,887600.0
2010-06-03 10:40:00,9.19,9.21,9.16,9.17,883200.0,8.9832,9.0027,8.9538,8.9636,883200.0
2010-06-03 10:45:00,9.17,9.18,9.16,9.18,551400.0,8.9636,8.9734,8.9538,8.9734,551400.0
2010-06-03 10:50:00,9.18,9.21,9.17,9.19,619800.0,8.9734,9.0027,8.9636,8.9832,619800.0
2010-06-03 10:55:00,9.19,9.29,9.19,9.27,789900.0,8.9832,9.0809,8.9832,9.0614,789900.0
2010-06-03 11:00:00,9.27,9.28,9.26,9.28,327100.0,9.0614,9.0711,9.0516,9.0711,327100.0
2010-06-03 11:05:00,9.27,9.35,9.27,9.32,362200.0,9.0614,9.1396,9.0614,9.1102,362200.0
2010-06-03 11:10:00,9.32,9.34,9.3,9.31,322400.0,9.1102,9.1298,9.0907,9.1005,322400.0
2010-06-03 11:15:00,9.31,9.33,9.29,9.29,256300.0,9.1005,9.12,9.0809,9.0809,256300.0
2010-06-03 11:20:00,9.29,9.32,9.28,9.3,189100.0,9.0809,9.1102,9.0711,9.0907,189100.0
2010-06-03 11:25:00,9.3,9.3,9.26,9.26,163100.0,9.0907,9.0907,9.0516,9.0516,163100.0
2010-06-03 11:30:00,9.27,9.27,9.23,9.26,286100.0,9.0614,9.0614,9.0223,9.0516,286100.0
2010-06-03 11:35:00,9.27,9.3,9.26,9.27,125600.0,9.0614,9.0907,9.0516,9.0614,125600.0
2010-06-03 11:40:00,9.27,9.28,9.18,9.19,858400.0,9.0614,9.0711,8.9734,8.9832,858400.0
2010-06-03 11:45:00,9.19,9.23,9.17,9.21,987500.0,8.9832,9.0223,8.9636,9.0027,987500.0
2010-06-03 11:50:00,9.21,9.23,9.19,9.2,259700.0,9.0027,9.0223,8.9832,8.9929,259700.0
2010-06-03 11:55:00,9.2,9.21,9.17,9.21,540600.0,8.9929,9.0027,8.9636,9.0027,540600.0
2010-06-03 12:00:00,9.21,9.23,9.18,9.19,462200.0,9.0027,9.0223,8.9734,8.9832,462200.0
2010-06-03 12:05:00,9.19,9.2,9.13,9.17,820600.0,8.9832,8.9929,8.9245,8.9636,820600.0
2010-06-03 12:10:00,9.16,9.19,9.14,9.18,560900.0,8.9538,8.9832,8.9343,8.9734,560900.0
2010-06-03 12:15:00,9.18,9.19,9.14,9.18,162400.0,8.9734,8.9832,8.9343,8.9734,162400.0
2010-06-03 12:20:00,9.18,9.18,9.08,9.09,747000.0,8.9734,8.9734,8.8756,8.8854,747000.0
2010-06-03 12:25:00,9.08,9.12,9.06,9.11,533700.0,8.8756,8.9147,8.8561,8.905,533700.0
2010-06-03 12:30:00,9.11,9.11,9.09,9.11,335300.0,8.905,8.905,8.8854,8.905,335300.0
2010-06-03 12:35:00,9.11,9.12,9.08,9.11,283100.0,8.905,8.9147,8.8756,8.905,283100.0
2010-06-03 12:40:00,9.11,9.12,9.1,9.11,155800.0,8.905,8.9147,8.8952,8.905,155800.0
2010-06-03 12:45:00,9.1,9.11,9.1,9.1,58200.0,8.8952,8.905,8.8952,8.8952,58200.0
2010-06-03 12:50:00,9.1,9.11,9.07,9.07,166000.0,8.8952,8.905,8.8659,8.8659,166000.0
2010-06-03 12:55:00,9.07,9.08,9.07,9.07,112200.0,8.8659,8.8756,8.8659,8.8659,112200.0
2010-06-03 13:00:00,9.08,9.11,9.07,9.1,261800.0,8.8756,8.905,8.8659,8.8952,261800.0
2010-06-03 13:05:00,9.11,9.15,9.1,9.14,153100.0,8.905,8.9441,8.8952,8.9343,153100.0
2010-06-03 13:10:00,9.14,9.15,9.13,9.14,128000.0,8.9343,8.9441,8.9245,8.9343,128000.0
2010-06-03 13:15:00,9.14,9.15,9.11,9.11,277400.0,8.9343,8.9441,8.905,8.905,277400.0
2010-06-03 13:20:00,9.11,9.11,9.1,9.1,93200.0,8.905,8.905,8.8952,8.8952,93200.0
2010-06-03 13:25:00,9.09,9.1,9.06,9.1,440900.0,8.8854,8.8952,8.8561,8.8952,440900.0
2010-06-03 13:30:00,9.1,9.13,9.07,9.09,553800.0,8.8952,8.9245,8.8659,8.8854,553800.0
2010-06-03 13:35:00,9.08,9.1,9.06,9.1,536800.0,8.8756,8.8952,8.8561,8.8952,536800.0
2010-06-03 13:40:00,9.09,9.13,9.09,9.12,458100.0,8.8854,8.9245,8.8854,8.9147,458100.0
2010-06-03 13:45:00,9.13,9.13,9.1,9.11,329400.0,8.9245,8.9245,8.8952,8.905,329400.0
2010-06-03 13:50:00,9.12,9.12,9.07,9.09,460700.0,8.9147,8.9147,8.8659,8.8854,460700.0
2010-06-03 13:55:00,9.09,9.11,9.07,9.08,141000.0,8.8854,8.905,8.8659,8.8756,141000.0
2010-06-03 14:00:00,9.08,9.1,9.07,9.08,236600.0,8.8756,8.8952,8.8659,8.8756,236600.0
2010-06-03 14:05:00,9.08,9.09,9.07,9.09,174000.0,8.8756,8.8854,8.8659,8.8854,174000.0
2010-06-03 14:10:00,9.09,9.15,9.08,9.13,440900.0,8.8854,8.9441,8.8756,8.9245,440900.0
2010-06-03 14:15:00,9.13,9.15,9.11,9.15,272300.0,8.9245,8.9441,8.905,8.9441,272300.0
2010-06-03 14:20:00,9.15,9.19,9.13,9.19,446600.0,8.9441,8.9832,8.9245,8.9832,446600.0
2010-06-03 14:25:00,9.18,9.19,9.16,9.16,535500.0,8.9734,8.9832,8.9538,8.9538,535500.0
2010-06-03 14:30:00,9.16,9.17,9.14,9.17,234000.0,8.9538,8.9636,8.9343,8.9636,234000.0
2010-06-03 14:35:00,9.17,9.21,9.17,9.2,239700.0,8.9636,9.0027,8.9636,8.9929,239700.0
2010-06-03 14:40:00,9.2,9.22,9.19,9.22,443400.0,8.9929,9.0125,8.9832,9.0125,443400.0
2010-06-03 14:45:00,9.22,9.22,9.17,9.18,302900.0,9.0125,9.0125,8.9636,8.9734,302900.0
2010-06-03 14:50:00,9.18,9.2,9.18,9.2,382100.0,8.9734,8.9929,8.9734,8.9929,382100.0
2010-06-03 14:55:00,9.2,9.22,9.19,9.21,318800.0,8.9929,9.0125,8.9832,9.0027,318800.0
2010-06-03 15:00:00,9.21,9.23,9.2,9.23,230100.0,9.0027,9.0223,8.9929,9.0223,230100.0
2010-06-03 15:05:00,9.23,9.23,9.2,9.2,457900.0,9.0223,9.0223,8.9929,8.9929,457900.0
2010-06-03 15:10:00,9.21,9.22,9.18,9.22,419800.0,9.0027,9.0125,8.9734,9.0125,419800.0
2010-06-03 15:15:00,9.21,9.22,9.15,9.17,511800.0,9.0027,9.0125,8.9441,8.9636,511800.0
2010-06-03 15:20:00,9.17,9.21,9.16,9.19,621700.0,8.9636,9.0027,8.9538,8.9832,621700.0
2010-06-03 15:25:00,9.19,9.25,9.18,9.25,988800.0,8.9832,9.0418,8.9734,9.0418,988800.0
2010-06-03 15:30:00,9.24,9.25,9.23,9.24,634500.0,9.032,9.0418,9.0223,9.032,634500.0
2010-06-03 15:35:00,9.23,9.27,9.23,9.26,833500.0,9.0223,9.0614,9.0223,9.0516,833500.0
2010-06-03 15:40:00,9.25,9.31,9.25,9.31,667600.0,9.0418,9.1005,9.0418,9.1005,667600.0
2010-06-03 15:45:00,9.31,9.31,9.25,9.26,801300.0,9.1005,9.1005,9.0418,9.0516,801300.0
2010-06-03 15:50:00,9.25,9.27,9.23,9.26,771100.0,9.0418,9.0614,9.0223,9.0516,771100.0
2010-06-03 15:55:00,9.25,9.26,9.24,9.24,788800.0,9.0418,9.0516,9.032,9.032,788800.0
2010-06-04 09:30:00,8.97,9.13,8.95,9.08,999200.0,8.7681,8.9245,8.7486,8.8756,999200.0
2010-06-04 09:35:00,9.08,9.15,9.08,9.11,477300.0,8.8756,8.9441,8.8756,8.905,477300.0
2010-06-04 09:40:00,9.11,9.14,9.1,9.13,232600.0,8.905,8.9343,8.8952,8.9245,232600.0
2010-06-04 09:45:00,9.12,9.21,9.1,9.21,828700.0,8.9147,9.0027,8.8952,9.0027,828700.0
2010-06-04 09:50:00,9.21,9.28,9.17,9.26,778600.0,9.0027,9.0711,8.9636,9.0516,778600.0
2010-06-04 09:55:00,9.25,9.26,9.22,9.24,582500.0,9.0418,9.0516,9.0125,9.032,582500.0
2010-06-04 10:00:00,9.24,9.25,9.2,9.22,435700.0,9.032,9.0418,8.9929,9.0125,435700.0
2010-06-04 10:05:00,9.22,9.24,9.19,9.23,199200.0,9.0125,9.032,8.9832,9.0223,199200.0
2010-06-04 10:10:00,9.23,9.3,9.2,9.28,479900.0,9.0223,9.0907,8.9929,9.0711,479900.0
2010-06-04 10:15:00,9.28,9.29,9.24,9.29,447400.0,9.0711,9.0809,9.032,9.0809,447400.0
2010-06-04 10:20:00,9.29,9.38,9.27,9.37,987000.0,9.0809,9.1689,9.0614,9.1591,987000.0
2010-06-04 10:25:00,9.36,9.37,9.32,9.34,672300.0,9.1493,9.1591,9.1102,9.1298,672300.0
2010-06-04 10:30:00,9.34,9.35,9.27,9.3,1029200.0,9.1298,9.1396,9.0614,9.0907,1029200.0
2010-06-04 10:35:00,9.3,9.31,9.28,9.3,429400.0,9.0907,9.1005,9.0711,9.0907,429400.0
2010-06-04 10:40:00,9.29,9.33,9.26,9.27,1117600.0,9.0809,9.12,9.0516,9.0614,1117600.0
2010-06-04 10:45:00,9.27,9.28,9.24,9.27,870700.0,9.0614,9.0711,9.032,9.0614,870700.0
2010-06-04 10:50:00,9.27,9.27,9.25,9.26,235300.0,9.0614,9.0614,9.0418,9.0516,235300.0
2010-06-04 10:55:00,9.25,9.27,9.24,9.26,504700.0,9.0418,9.0614,9.032,9.0516,504700.0
2010-06-04 11:00:00,9.26,9.27,9.19,9.21,946700.0,9.0516,9.0614,8.9832,9.0027,946700.0
2010-06-04 11:05:00,9.22,9.22,9.18,9.21,778800.0,9.0125,9.0125,8.9734,9.0027,778800.0
2010-06-04 11:10:00,9.21,9.21,9.18,9.2,339700.0,9.0027,9.0027,8.9734,8.9929,339700.0
2010-06-04 11:15:00,9.2,9.2,9.13,9.13,225600.0,8.9929,8.9929,8.9245,8.9245,225600.0
2010-06-04 11:20:00,9.13,9.16,9.12,9.13,341800.0,8.9245,8.9538,8.9147,8.9245,341800.0
2010-06-04 11:25:00,9.13,9.14,9.13,9.14,71400.0,8.9245,8.9343,8.9245,8.9343,71400.0
2010-06-04 11:30:00,9.13,9.15,9.1,9.13,588000.0,8.9245,8.9441,8.8952,8.9245,588000.0
2010-06-04 11:35:00,9.12,9.19,9.09,9.17,535100.0,8.9147,8.9832,8.8854,8.9636,535100.0
2010-06-04 11:40:00,9.17,9.21,9.17,9.2,250200.0,8.9636,9.0027,8.9636,8.9929,250200.0
2010-06-04 11:45:00,9.2,9.21,9.18,9.19,101900.0,8.9929,9.0027,8.9734,8.9832,101900.0
2010-06-04 11:50:00,9.18,9.19,9.15,9.15,204400.0,8.9734,8.9832,8.9441,8.9441,204400.0
2010-06-04 11:55:00,9.16,9.16,9.14,9.14,105100.0,8.9538,8.9538,8.9343,8.9343,105100.0
2010-06-04 12:00:00,9.15,9.15,9.08,9.11,337900.0,8.9441,8.9441,8.8756,8.905,337900.0
2010-06-04 12:05:00,9.11,9.13,9.09,9.11,498300.0,8.905,8.9245,8.8854,8.905,498300.0
2010-06-04 12:10:00,9.11,9.15,9.11,9.15,188400.0,8.905,8.9441,8.905,8.9441,188400.0
2010-06-04 12:15:00,9.15,9.16,9.1,9.1,151000.0,8.9441,8.9538,8.8952,8.8952,151000.0
2010-06-04 12:20:00,9.1,9.12,9.1,9.12,73600.0,8.8952,8.9147,8.8952,8.9147,73600.0
2010-06-04 12:25:00,9.11,9.12,9.11,9.11,36600.0,8.905,8.9147,8.905,8.905,36600.0
2010-06-04 12:30:00,9.1,9.11,9.1,9.1,108700.0,8.8952,8.905,8.8952,8.8952,108700.0
2010-06-04 12:35:00,9.1,9.11,9.09,9.09,88700.0,8.8952,8.905,8.8854,8.8854,88700.0
2010-06-04 12:40:00,9.09,9.1,9.06,9.06,78700.0,8.8854,8.8952,8.8561,8.8561,78700.0
2010-06-04 12:45:00,9.07,9.1,9.06,9.1,99500.0,8.8659,8.8952,8.8561,8.8952,99500.0
2010-06-04 12:50:00,9.1,9.12,9.1,9.11,138800.0,8.8952,8.9147,8.8952,8.905,138800.0
2010-06-04 12:55:00,9.1,9.11,9.1,9.1,30300.0,8.8952,8.905,8.8952,8.8952,30300.0
2010-06-04 13:00:00,9.1,9.12,9.09,9.12,165900.0,8.8952,8.9147,8.8854,8.9147,165900.0
2010-06-04 13:05:00,9.12,9.14,9.11,9.14,137000.0,8.9147,8.9343,8.905,8.9343,137000.0
2010-06-04 13:10:00,9.14,9.14,9.08,9.09,612000.0,8.9343,8.9343,8.8756,8.8854,612000.0
2010-06-04 13:15:00,9.09,9.09,9.04,9.05,541000.0,8.8854,8.8854,8.8365,8.8463,541000.0
2010-06-04 13:20:00,9.05,9.06,9.03,9.05,255700.0,8.8463,8.8561,8.8268,8.8463,255700.0
2010-06-04 13:25:00,9.05,9.07,9.05,9.06,95700.0,8.8463,8.8659,8.8463,8.8561,95700.0
2010-06-04 13:30:00,9.06,9.06,9.04,9.05,141600.0,8.8561,8.8561,8.8365,8.8463,141600.0
2010-06-04 13:35:00,9.05,9.05,9.01,9.02,306500.0,8.8463,8.8463,8.8072,8.817,306500.0
2010-06-04 13:40:00,9.02,9.04,9.0,9.04,202700.0,8.817,8.8365,8.7974,8.8365,202700.0
2010-06-04 13:45:00,9.04,9.06,9.03,9.04,347600.0,8.8365,8.8561,8.8268,8.8365,347600.0
2010-06-04 13:50:00,9.04,9.05,8.97,8.98,787600.0,8.8365,8.8463,8.7681,8.7779,787600.0
2010-06-04 13:55:00,8.97,8.99,8.96,8.97,402900.0,8.7681,8.7877,8.7583,8.7681,402900.0
2010-06-04 14:00:00,8.96,9.01,8.96,8.99,423000.0,8.7583,8.8072,8.7583,8.7877,423000.0
2010-06-04 14:05:00,8.99,9.0,8.94,8.94,317300.0,8.7877,8.7974,8.7388,8.7388,317300.0
2010-06-04 14:10:00,8.95,8.95,8.94,8.95,159800.0,8.7486,8.7486,8.7388,8.7486,159800.0
2010-06-04 14:15:00,8.95,8.96,8.92,8.92,215200.0,8.7486,8.7583,8.7192,8.7192,215200.0
2010-06-04 14:20:00,8.92,8.95,8.92,8.94,176000.0,8.7192,8.7486,8.7192,8.7388,176000.0
2010-06-04 14:25:00,8.94,8.94,8.9,8.92,255600.0,8.7388,8.7388,8.6997,8.7192,255600.0
2010-06-04 14:30:00,8.92,8.94,8.9,8.93,434900.0,8.7192,8.7388,8.6997,8.729,434900.0
2010-06-04 14:35:00,8.92,8.94,8.9,8.9,695500.0,8.7192,8.7388,8.6997,8.6997,695500.0
2010-06-04 14:40:00,8.9,8.91,8.89,8.91,182100.0,8.6997,8.7095,8.6899,8.7095,182100.0
2010-06-04 14:45:00,8.9,8.93,8.85,8.86,561500.0,8.6997,8.729,8.6508,8.6606,561500.0
2010-06-04 14:50:00,8.87,8.89,8.85,8.87,395500.0,8.6704,8.6899,8.6508,8.6704,395500.0
2010-06-04 14:55:00,8.87,8.88,8.85,8.85,153400.0,8.6704,8.6801,8.6508,8.6508,153400.0
2010-06-04 15:00:00,8.86,8.93,8.85,8.93,341300.0,8.6606,8.729,8.6508,8.729,341300.0
2010-06-04 15:05:00,8.93,8.94,8.9,8.91,574000.0,8.729,8.7388,8.6997,8.7095,574000.0
2010-06-04 15:10:00,8.91,8.94,8.91,8.92,363800.0,8.7095,8.7388,8.7095,8.7192,363800.0
2010-06-04 15:15:00,8.92,8.96,8.89,8.94,538100.0,8.7192,8.7583,8.6899,8.7388,538100.0
2010-06-04 15:20:00,8.93,8.95,8.91,8.92,317600.0,8.729,8.7486,8.7095,8.7192,317600.0
2010-06-04 15:25:00,8.91,8.92,8.88,8.88,313400.0,8.7095,8.7192,8.6801,8.6801,313400.0
2010-06-04 15:30:00,8.89,8.9,8.86,8.88,472200.0,8.6899,8.6997,8.6606,8.6801,472200.0
2010-06-04 15:35:00,8.89,8.93,8.89,8.89,325100.0,8.6899,8.729,8.6899,8.6899,325100.0
2010-06-04 15:40:00,8.9,8.9,8.81,8.84,710500.0,8.6997,8.6997,8.6117,8.641,710500.0
2010-06-04 15:45:00,8.84,8.91,8.84,8.89,510200.0,8.641,8.7095,8.641,8.6899,510200.0
2010-06-04 15:50:00,8.89,8.9,8.83,8.85,813000.0,8.6899,8.6997,8.6313,8.6508,813000.0
2010-06-04 15:55:00,8.85,8.87,8.84,8.86,849600.0,8.6508,8.6704,8.641,8.6606,849600.0
2010-06-07 09:30:00,8.99,8.99,8.86,8.91,859100.0,8.7877,8.7877,8.6606,8.7095,859100.0
2010-06-07 09:35:00,8.92,8.98,8.84,8.88,611600.0,8.7192,8.7779,8.641,8.6801,611600.0
2010-06-07 09:40:00,8.87,8.88,8.75,8.75,445300.0,8.6704,8.6801,8.5531,8.5531,445300.0
2010-06-07 09:45:00,8.76,8.84,8.75,8.84,770600.0,8.5628,8.641,8.5531,8.641,770600.0
2010-06-07 09:50:00,8.84,8.92,8.82,8.92,517100.0,8.641,8.7192,8.6215,8.7192,517100.0
2010-06-07 09:55:00,8.93,8.95,8.89,8.91,450300.0,8.729,8.7486,8.6899,8.7095,450300.0
2010-06-07 10:00:00,8.91,8.91,8.83,8.88,481700.0,8.7095,8.7095,8.6313,8.6801,481700.0
2010-06-07 10:05:00,8.88,8.94,8.88,8.94,358200.0,8.6801,8.7388,8.6801,8.7388,358200.0
2010-06-07 10:10:00,8.94,8.97,8.91,8.91,349900.0,8.7388,8.7681,8.7095,8.7095,349900.0
2010-06-07 10:15:00,8.92,8.93,8.88,8.89,290400.0,8.7192,8.729,8.6801,8.6899,290400.0
2010-06-07 10:20:00,8.89,8.89,8.83,8.88,434900.0,8.6899,8.6899,8.6313,8.6801,434900.0
2010-06-07 10:25:00,8.88,8.89,8.82,8.83,166400.0,8.6801,8.6899,8.6215,8.6313,166400.0
2010-06-07 10:30:00,8.84,8.84,8.78,8.79,149800.0,8.641,8.641,8.5824,8.5922,149800.0
2010-06-07 10:35:00,8.79,8.8,8.74,8.77,408600.0,8.5922,8.6019,8.5433,8.5726,408600.0
2010-06-07 10:40:00,8.77,8.83,8.77,8.79,299500.0,8.5726,8.6313,8.5726,8.5922,299500.0
2010-06-07 10:45:00,8.79,8.8,8.73,8.73,397000.0,8.5922,8.6019,8.5335,8.5335,397000.0
2010-06-07 10:50:00,8.74,8.76,8.63,8.65,707500.0,8.5433,8.5628,8.4358,8.4553,707500.0
2010-06-07 10:55:00,8.66,8.66,8.61,8.62,472400.0,8.4651,8.4651,8.4162,8.426,472400.0
2010-06-07 11:00:00,8.62,8.67,8.57,8.58,969600.0,8.426,8.4749,8.3771,8.3869,969600.0
2010-06-07 11:05:00,8.59,8.62,8.57,8.58,589400.0,8.3967,8.426,8.3771,8.3869,589400.0
2010-06-07 11:10:00,8.59,8.61,8.57,8.57,322600.0,8.3967,8.4162,8.3771,8.3771,322600.0
2010-06-07 11:15:00,8.57,8.58,8.49,8.5,1243500.0,8.3771,8.3869,8.2989,8.3087,1243500.0
2010-06-07 11:20:00,8.51,8.51,8.46,8.46,904400.0,8.3185,8.3185,8.2696,8.2696,904400.0
2010-06-07 11:25:00,8.47,8.53,8.43,8.51,1412200.0,8.2794,8.338,8.2403,8.3185,1412200.0
2010-06-07 11:30:00,8.51,8.57,8.51,8.54,452700.0,8.3185,8.3771,8.3185,8.3478,452700.0
2010-06-07 11:35:00,8.55,8.58,8.54,8.57,331300.0,8.3576,8.3869,8.3478,8.3771,331300.0
2010-06-07 11:40:00,8.56,8.63,8.56,8.61,431700.0,8.3673,8.4358,8.3673,8.4162,431700.0
2010-06-07 11:45:00,8.62,8.63,8.6,8.62,455600.0,8.426,8.4358,8.4064,8.426,455600.0
2010-06-07 11:50:00,8.62,8.64,8.61,8.61,349300.0,8.426,8.4455,8.4162,8.4162,349300.0
2010-06-07 11:55:00,8.62,8.63,8.6,8.63,727200.0,8.426,8.4358,8.4064,8.4358,727200.0
2010-06-07 12:00:00,8.63,8.65,8.61,8.65,602300.0,8.4358,8.4553,8.4162,8.4553,602300.0
2010-06-07 12:05:00,8.65,8.66,8.64,8.65,297800.0,8.4553,8.4651,8.4455,8.4553,297800.0
2010-06-07 12:10:00,8.65,8.69,8.65,8.67,242400.0,8.4553,8.4944,8.4553,8.4749,242400.0
2010-06-07 12:15:00,8.67,8.68,8.67,8.68,105600.0,8.4749,8.4846,8.4749,8.4846,105600.0
2010-06-07 12:20:00,8.67,8.68,8.64,8.66,240100.0,8.4749,8.4846,8.4455,8.4651,240100.0
2010-06-07 12:25:00,8.65,8.67,8.65,8.66,152900.0,8.4553,8.4749,8.4553,8.4651,152900.0
2010-06-07 12:30:00,8.65,8.66,8.64,8.65,278900.0,8.4553,8.4651,8.4455,8.4553,278900.0
2010-06-07 12:35:00,8.65,8.66,8.64,8.64,218500.0,8.4553,8.4651,8.4455,8.4455,218500.0
2010-06-07 12:40:00,8.64,8.67,8.64,8.67,210800.0,8.4455,8.4749,8.4455,8.4749,210800.0
2010-06-07 12:45:00,8.67,8.69,8.67,8.68,259100.0,8.4749,8.4944,8.4749,8.4846,259100.0
2010-06-07 12:50:00,8.68,8.71,8.68,8.71,99900.0,8.4846,8.514,8.4846,8.514,99900.0
2010-06-07 12:55:00,8.71,8.73,8.7,8.7,157400.0,8.514,8.5335,8.5042,8.5042,157400.0
2010-06-07 13:00:00,8.7,8.71,8.68,8.69,457900.0,8.5042,8.514,8.4846,8.4944,457900.0
2010-06-07 13:05:00,8.69,8.7,8.68,8.69,168000.0,8.4944,8.5042,8.4846,8.4944,168000.0
2010-06-07 13:10:00,8.7,8.71,8.7,8.71,44900.0,8.5042,8.514,8.5042,8.514,44900.0
2010-06-07 13:15:00,8.7,8.75,8.68,8.74,383700.0,8.5042,8.5531,8.4846,8.5433,383700.0
2010-06-07 13:20:00,8.73,8.76,8.72,8.72,438100.0,8.5335,8.5628,8.5237,8.5237,438100.0
2010-06-07 13:25:00,8.72,8.75,8.72,8.75,260000.0,8.5237,8.5531,8.5237,8.5531,260000.0
2010-06-07 13:30:00,8.75,8.76,8.73,8.76,138800.0,8.5531,8.5628,8.5335,8.5628,138800.0
2010-06-07 13:35:00,8.76,8.76,8.72,8.73,128300.0,8.5628,8.5628,8.5237,8.5335,128300.0
2010-06-07 13:40:00,8.73,8.75,8.71,8.72,130300.0,8.5335,8.5531,8.514,8.5237,130300.0
2010-06-07 13:45:00,8.72,8.74,8.69,8.7,523400.0,8.5237,8.5433,8.4944,8.5042,523400.0
2010-06-07 13:50:00,8.7,8.71,8.67,8.68,184600.0,8.5042,8.514,8.4749,8.4846,184600.0
2010-06-07 13:55:00,8.68,8.69,8.66,8.68,82900.0,8.4846,8.4944,8.4651,8.4846,82900.0
2010-06-07 14:00:00,8.68,8.71,8.67,8.69,174200.0,8.4846,8.514,8.4749,8.4944,174200.0
2010-06-07 14:05:00,8.69,8.7,8.65,8.66,129900.0,8.4944,8.5042,8.4553,8.4651,129900.0
2010-06-07 14:10:00,8.66,8.67,8.64,8.65,196300.0,8.4651,8.4749,8.4455,8.4553,196300.0
2010-06-07 14:15:00,8.64,8.65,8.62,8.63,131100.0,8.4455,8.4553,8.426,8.4358,131100.0
2010-06-07 14:20:00,8.64,8.65,8.59,8.59,289000.0,8.4455,8.4553,8.3967,8.3967,289000.0
2010-06-07 14:25:00,8.6,8.63,8.59,8.62,122800.0,8.4064,8.4358,8.3967,8.426,122800.0
2010-06-07 14:30:00,8.61,8.63,8.58,8.58,239800.0,8.4162,8.4358,8.3869,8.3869,239800.0
2010-06-07 14:35:00,8.58,8.59,8.56,8.58,274000.0,8.3869,8.3967,8.3673,8.3869,274000.0
2010-06-07 14:40:00,8.58,8.59,8.56,8.57,101800.0,8.3869,8.3967,8.3673,8.3771,101800.0
2010-06-07 14:45:00,8.56,8.57,8.52,8.53,247500.0,8.3673,8.3771,8.3282,8.338,247500.0
2010-06-07 14:50:00,8.53,8.54,8.51,8.51,318600.0,8.338,8.3478,8.3185,8.3185,318600.0
2010-06-07 14:55:00,8.52,8.54,8.51,8.53,284000.0,8.3282,8.3478,8.3185,8.338,284000.0
2010-06-07 15:00:00,8.53,8.56,8.53,8.54,184200.0,8.338,8.3673,8.338,8.3478,184200.0
2010-06-07 15:05:00,8.54,8.57,8.53,8.55,487500.0,8.3478,8.3771,8.338,8.3576,487500.0
2010-06-07 15:10:00,8.55,8.56,8.51,8.52,180800.0,8.3576,8.3673,8.3185,8.3282,180800.0
2010-06-07 15:15:00,8.52,8.53,8.47,8.47,426500.0,8.3282,8.338,8.2794,8.2794,426500.0
2010-06-07 15:20:00,8.48,8.5,8.46,8.49,510900.0,8.2891,8.3087,8.2696,8.2989,510900.0
2010-06-07 15:25:00,8.49,8.5,8.45,8.45,1452900.0,8.2989,8.3087,8.2598,8.2598,1452900.0
2010-06-07 15:30:00,8.45,8.46,8.43,8.44,567000.0,8.2598,8.2696,8.2403,8.25,567000.0
2010-06-07 15:35:00,8.44,8.47,8.44,8.45,519800.0,8.25,8.2794,8.25,8.2598,519800.0
2010-06-07 15:40:00,8.44,8.45,8.36,8.39,1076800.0,8.25,8.2598,8.1718,8.2012,1076800.0
2010-06-07 15:45:00,8.39,8.44,8.38,8.4,1513300.0,8.2012,8.25,8.1914,8.2109,1513300.0
2010-06-07 15:50:00,8.4,8.45,8.4,8.44,994800.0,8.2109,8.2598,8.2109,8.25,994800.0
2010-06-07 15:55:00,8.44,8.44,8.38,8.4,1971300.0,8.25,8.25,8.1914,8.2109,1971300.0
2010-06-08 09:30:00,8.46,8.52,8.4,8.47,1194600.0,8.2696,8.3282,8.2109,8.2794,1194600.0
2010-06-08 09:35:00,8.48,8.48,8.42,8.46,898400.0,8.2891,8.2891,8.2305,8.2696,898400.0
2010-06-08 09:40:00,8.46,8.49,8.43,8.49,883900.0,8.2696,8.2989,8.2403,8.2989,883900.0
2010-06-08 09:45:00,8.49,8.55,8.48,8.53,840900.0,8.2989,8.3576,8.2891,8.338,840900.0
2010-06-08 09:50:00,8.54,8.54,8.44,8.47,894700.0,8.3478,8.3478,8.25,8.2794,894700.0
2010-06-08 09:55:00,8.46,8.49,8.44,8.45,870400.0,8.2696,8.2989,8.25,8.2598,870400.0
2010-06-08 10:00:00,8.45,8.51,8.45,8.5,514600.0,8.2598,8.3185,8.2598,8.3087,514600.0
2010-06-08 10:05:00,8.51,8.53,8.45,8.48,458600.0,8.3185,8.338,8.2598,8.2891,458600.0
2010-06-08 10:10:00,8.48,8.5,8.45,8.48,467300.0,8.2891,8.3087,8.2598,8.2891,467300.0
2010-06-08 10:15:00,8.48,8.48,8.43,8.44,615600.0,8.2891,8.2891,8.2403,8.25,615600.0
2010-06-08 10:20:00,8.44,8.46,8.41,8.44,823200.0,8.25,8.2696,8.2207,8.25,823200.0
2010-06-08 10:25:00,8.44,8.48,8.42,8.44,625500.0,8.25,8.2891,8.2305,8.25,625500.0
2010-06-08 10:30:00,8.44,8.45,8.4,8.4,321800.0,8.25,8.2598,8.2109,8.2109,321800.0
2010-06-08 10:35:00,8.4,8.43,8.37,8.38,534800.0,8.2109,8.2403,8.1816,8.1914,534800.0
2010-06-08 10:40:00,8.38,8.39,8.34,8.35,674500.0,8.1914,8.2012,8.1523,8.1621,674500.0
2010-06-08 10:45:00,8.35,8.37,8.31,8.36,728500.0,8.1621,8.1816,8.123,8.1718,728500.0
2010-06-08 10:50:00,8.36,8.38,8.35,8.36,482000.0,8.1718,8.1914,8.1621,8.1718,482000.0
2010-06-08 10:55:00,8.36,8.41,8.36,8.39,265300.0,8.1718,8.2207,8.1718,8.2012,265300.0
2010-06-08 11:00:00,8.38,8.41,8.38,8.39,272600.0,8.1914,8.2207,8.1914,8.2012,272600.0
2010-06-08 11:05:00,8.39,8.39,8.32,8.35,510200.0,8.2012,8.2012,8.1327,8.1621,510200.0
2010-06-08 11:10:00,8.36,8.36,8.27,8.28,845800.0,8.1718,8.1718,8.0839,8.0936,845800.0
2010-06-08 11:15:00,8.28,8.31,8.27,8.3,262900.0,8.0936,8.123,8.0839,8.1132,262900.0
2010-06-08 11:20:00,8.31,8.41,8.31,8.4,476300.0,8.123,8.2207,8.123,8.2109,476300.0
2010-06-08 11:25:00,8.4,8.42,8.39,8.41,347600.0,8.2109,8.2305,8.2012,8.2207,347600.0
2010-06-08 11:30:00,8.41,8.45,8.38,8.43,509200.0,8.2207,8.2598,8.1914,8.2403,509200.0
2010-06-08 11:35:00,8.43,8.46,8.41,8.45,381700.0,8.2403,8.2696,8.2207,8.2598,381700.0
2010-06-08 11:40:00,8.45,8.46,8.4,8.41,187200.0,8.2598,8.2696,8.2109,8.2207,187200.0
2010-06-08 11:45:00,8.41,8.45,8.4,8.45,165700.0,8.2207,8.2598,8.2109,8.2598,165700.0
2010-06-08 11:50:00,8.45,8.5,8.44,8.49,552500.0,8.2598,8.3087,8.25,8.2989,552500.0
2010-06-08 11:55:00,8.49,8.53,8.48,8.49,208000.0,8.2989,8.338,8.2891,8.2989,208000.0
2010-06-08 12:00:00,8.5,8.52,8.46,8.47,243400.0,8.3087,8.3282,8.2696,8.2794,243400.0
2010-06-08 12:05:00,8.47,8.47,8.41,8.42,227300.0,8.2794,8.2794,8.2207,8.2305,227300.0
2010-06-08 12:10:00,8.42,8.44,8.4,8.42,256900.0,8.2305,8.25,8.2109,8.2305,256900.0
2010-06-08 12:15:00,8.41,8.43,8.41,8.42,108000.0,8.2207,8.2403,8.2207,8.2305,108000.0
2010-06-08 12:20:00,8.43,8.43,8.4,8.41,86000.0,8.2403,8.2403,8.2109,8.2207,86000.0
2010-06-08 12:25:00,8.41,8.43,8.4,8.43,59700.0,8.2207,8.2403,8.2109,8.2403,59700.0
2010-06-08 12:30:00,8.42,8.46,8.42,8.45,118000.0,8.2305,8.2696,8.2305,8.2598,118000.0
2010-06-08 12:35:00,8.46,8.48,8.45,8.48,109500.0,8.2696,8.2891,8.2598,8.2891,109500.0
2010-06-08 12:40:00,8.48,8.51,8.47,8.49,351600.0,8.2891,8.3185,8.2794,8.2989,351600.0
2010-06-08 12:45:00,8.48,8.48,8.42,8.44,148300.0,8.2891,8.2891,8.2305,8.25,148300.0
2010-06-08 12:50:00,8.44,8.47,8.44,8.47,60300.0,8.25,8.2794,8.25,8.2794,60300.0
2010-06-08 12:55:00,8.47,8.52,8.47,8.52,346800.0,8.2794,8.3282,8.2794,8.3282,346800.0
2010-06-08 13:00:00,8.51,8.52,8.49,8.49,234900.0,8.3185,8.3282,8.2989,8.2989,234900.0
2010-06-08 13:05:00,8.5,8.5,8.45,8.47,153600.0,8.3087,8.3087,8.2598,8.2794,153600.0
2010-06-08 13:10:00,8.48,8.48,8.44,8.44,118700.0,8.2891,8.2891,8.25,8.25,118700.0
2010-06-08 13:15:00,8.44,8.44,8.43,8.44,65700.0,8.25,8.25,8.2403,8.25,65700.0
2010-06-08 13:20:00,8.44,8.44,8.4,8.4,81900.0,8.25,8.25,8.2109,8.2109,81900.0
2010-06-08 13:25:00,8.4,8.42,8.4,8.41,303900.0,8.2109,8.2305,8.2109,8.2207,303900.0
2010-06-08 13:30:00,8.42,8.42,8.35,8.36,286100.0,8.2305,8.2305,8.1621,8.1718,286100.0
2010-06-08 13:35:00,8.36,8.37,8.35,8.37,239700.0,8.1718,8.1816,8.1621,8.1816,239700.0
2010-06-08 13:40:00,8.37,8.42,8.36,8.42,217200.0,8.1816,8.2305,8.1718,8.2305,217200.0
2010-06-08 13:45:00,8.42,8.43,8.35,8.35,172500.0,8.2305,8.2403,8.1621,8.1621,172500.0
2010-06-08 13:50:00,8.36,8.37,8.31,8.32,172800.0,8.1718,8.1816,8.123,8.1327,172800.0
2010-06-08 13:55:00,8.32,8.36,8.31,8.36,354500.0,8.1327,8.1718,8.123,8.1718,354500.0
2010-06-08 14:00:00,8.36,8.38,8.35,8.37,234700.0,8.1718,8.1914,8.1621,8.1816,234700.0
2010-06-08 14:05:00,8.37,8.37,8.34,8.34,176700.0,8.1816,8.1816,8.1523,8.1523,176700.0
2010-06-08 14:10:00,8.34,8.35,8.32,8.34,140800.0,8.1523,8.1621,8.1327,8.1523,140800.0
2010-06-08 14:15:00,8.35,8.39,8.34,8.39,169300.0,8.1621,8.2012,8.1523,8.2012,169300.0
2010-06-08 14:20:00,8.39,8.44,8.39,8.44,299000.0,8.2012,8.25,8.2012,8.25,299000.0
2010-06-08 14:25:00,8.44,8.49,8.42,8.48,749700.0,8.25,8.2989,8.2305,8.2891,749700.0
2010-06-08 14:30:00,8.47,8.51,8.45,8.49,808700.0,8.2794,8.3185,8.2598,8.2989,808700.0
2010-06-08 14:35:00,8.49,8.53,8.49,8.49,309700.0,8.2989,8.338,8.2989,8.2989,309700.0
2010-06-08 14:40:00,8.49,8.53,8.48,8.52,197400.0,8.2989,8.338,8.2891,8.3282,197400.0
2010-06-08 14:45:00,8.52,8.54,8.5,8.51,438300.0,8.3282,8.3478,8.3087,8.3185,438300.0
2010-06-08 14:50:00,8.52,8.52,8.47,8.48,451700.0,8.3282,8.3282,8.2794,8.2891,451700.0
2010-06-08 14:55:00,8.48,8.49,8.41,8.44,1398500.0,8.2891,8.2989,8.2207,8.25,1398500.0
2010-06-08 15:00:00,8.44,8.47,8.43,8.46,191900.0,8.25,8.2794,8.2403,8.2696,191900.0
2010-06-08 15:05:00,8.45,8.48,8.44,8.46,261400.0,8.2598,8.2891,8.25,8.2696,261400.0
2010-06-08 15:10:00,8.47,8.47,8.43,8.45,265300.0,8.2794,8.2794,8.2403,8.2598,265300.0
2010-06-08 15:15:00,8.44,8.45,8.41,8.43,488900.0,8.25,8.2598,8.2207,8.2403,488900.0
2010-06-08 15:20:00,8.42,8.47,8.42,8.46,229400.0,8.2305,8.2794,8.2305,8.2696,229400.0
2010-06-08 15:25:00,8.47,8.52,8.46,8.51,280500.0,8.2794,8.3282,8.2696,8.3185,280500.0
2010-06-08 15:30:00,8.51,8.54,8.48,8.48,371700.0,8.3185,8.3478,8.2891,8.2891,371700.0
2010-06-08 15:35:00,8.48,8.55,8.48,8.55,492900.0,8.2891,8.3576,8.2891,8.3576,492900.0
2010-06-08 15:40:00,8.55,8.57,8.53,8.56,628200.0,8.3576,8.3771,8.338,8.3673,628200.0
2010-06-08 15:45:00,8.56,8.57,8.52,8.54,557400.0,8.3673,8.3771,8.3282,8.3478,557400.0
2010-06-08 15:50:00,8.55,8.6,8.54,8.55,899400.0,8.3576,8.4064,8.3478,8.3576,899400.0
2010-06-08 15:55:00,8.54,8.55,8.53,8.53,780500.0,8.3478,8.3576,8.338,8.338,780500.0
2010-06-09 09:30:00,8.65,8.73,8.63,8.68,657700.0,8.4553,8.5335,8.4358,8.4846,657700.0
2010-06-09 09:35:00,8.67,8.69,8.63,8.63,491500.0,8.4749,8.4944,8.4358,8.4358,491500.0
2010-06-09 09:40:00,8.63,8.71,8.63,8.68,503500.0,8.4358,8.514,8.4358,8.4846,503500.0
2010-06-09 09:45:00,8.69,8.69,8.57,8.58,780000.0,8.4944,8.4944,8.3771,8.3869,780000.0
2010-06-09 09:50:00,8.59,8.62,8.57,8.59,496000.0,8.3967,8.426,8.3771,8.3967,496000.0
2010-06-09 09:55:00,8.58,8.64,8.58,8.63,228700.0,8.3869,8.4455,8.3869,8.4358,228700.0
2010-06-09 10:00:00,8.63,8.65,8.61,8.62,407000.0,8.4358,8.4553,8.4162,8.426,407000.0
2010-06-09 10:05:00,8.63,8.64,8.58,8.58,350100.0,8.4358,8.4455,8.3869,8.3869,350100.0
2010-06-09 10:10:00,8.58,8.61,8.57,8.59,762200.0,8.3869,8.4162,8.3771,8.3967,762200.0
2010-06-09 10:15:00,8.59,8.67,8.58,8.66,376500.0,8.3967,8.4749,8.3869,8.4651,376500.0
2010-06-09 10:20:00,8.66,8.68,8.65,8.66,381100.0,8.4651,8.4846,8.4553,8.4651,381100.0
2010-06-09 10:25:00,8.67,8.67,8.65,8.65,101500.0,8.4749,8.4749,8.4553,8.4553,101500.0
2010-06-09 10:30:00,8.66,8.67,8.64,8.64,427400.0,8.4651,8.4749,8.4455,8.4455,427400.0
2010-06-09 10:35:00,8.65,8.65,8.6,8.61,478800.0,8.4553,8.4553,8.4064,8.4162,478800.0
2010-06-09 10:40:00,8.61,8.63,8.6,8.63,351600.0,8.4162,8.4358,8.4064,8.4358,351600.0
2010-06-09 10:45:00,8.62,8.67,8.62,8.67,687500.0,8.426,8.4749,8.426,8.4749,687500.0
2010-06-09 10:50:00,8.67,8.7,8.65,8.69,510200.0,8.4749,8.5042,8.4553,8.4944,510200.0
2010-06-09 10:55:00,8.69,8.74,8.67,8.73,490700.0,8.4944,8.5433,8.4749,8.5335,490700.0
2010-06-09 11:00:00,8.74,8.77,8.73,8.76,428000.0,8.5433,8.5726,8.5335,8.5628,428000.0
2010-06-09 11:05:00,8.77,8.8,8.76,8.78,796200.0,8.5726,8.6019,8.5628,8.5824,796200.0
2010-06-09 11:10:00,8.78,8.8,8.77,8.78,541800.0,8.5824,8.6019,8.5726,8.5824,541800.0
2010-06-09 11:15:00,8.79,8.84,8.77,8.82,559400.0,8.5922,8.641,8.5726,8.6215,559400.0
2010-06-09 11:20:00,8.82,8.84,8.8,8.83,407200.0,8.6215,8.641,8.6019,8.6313,407200.0
2010-06-09 11:25:00,8.84,8.9,8.82,8.89,599300.0,8.641,8.6997,8.6215,8.6899,599300.0
2010-06-09 11:30:00,8.89,8.89,8.84,8.85,487500.0,8.6899,8.6899,8.641,8.6508,487500.0
2010-06-09 11:35:00,8.85,8.87,8.83,8.85,285600.0,8.6508,8.6704,8.6313,8.6508,285600.0
2010-06-09 11:40:00,8.85,8.87,8.84,8.84,141500.0,8.6508,8.6704,8.641,8.641,141500.0
2010-06-09 11:45:00,8.84,8.85,8.79,8.79,242000.0,8.641,8.6508,8.5922,8.5922,242000.0
2010-06-09 11:50:00,8.8,8.84,8.79,8.84,209400.0,8.6019,8.641,8.5922,8.641,209400.0
2010-06-09 11:55:00,8.84,8.87,8.83,8.85,251400.0,8.641,8.6704,8.6313,8.6508,251400.0
2010-06-09 12:00:00,8.85,8.85,8.8,8.8,326200.0,8.6508,8.6508,8.6019,8.6019,326200.0
2010-06-09 12:05:00,8.8,8.84,8.77,8.8,278600.0,8.6019,8.641,8.5726,8.6019,278600.0
2010-06-09 12:10:00,8.8,8.8,8.78,8.79,502900.0,8.6019,8.6019,8.5824,8.5922,502900.0
2010-06-09 12:15:00,8.78,8.79,8.75,8.78,419100.0,8.5824,8.5922,8.5531,8.5824,419100.0
2010-06-09 12:20:00,8.77,8.82,8.77,8.82,168100.0,8.5726,8.6215,8.5726,8.6215,168100.0
2010-06-09 12:25:00,8.82,8.85,8.81,8.83,362900.0,8.6215,8.6508,8.6117,8.6313,362900.0
2010-06-09 12:30:00,8.83,8.84,8.81,8.83,258200.0,8.6313,8.641,8.6117,8.6313,258200.0
2010-06-09 12:35:00,8.82,8.83,8.8,8.83,235800.0,8.6215,8.6313,8.6019,8.6313,235800.0
2010-06-09 12:40:00,8.83,8.83,8.81,8.82,130900.0,8.6313,8.6313,8.6117,8.6215,130900.0
2010-06-09 12:45:00,8.82,8.85,8.82,8.85,150000.0,8.6215,8.6508,8.6215,8.6508,150000.0
2010-06-09 12:50:00,8.85,8.85,8.82,8.82,69600.0,8.6508,8.6508,8.6215,8.6215,69600.0
2010-06-09 12:55:00,8.82,8.83,8.8,8.8,256300.0,8.6215,8.6313,8.6019,8.6019,256300.0
2010-06-09 13:00:00,8.8,8.81,8.78,8.78,117100.0,8.6019,8.6117,8.5824,8.5824,117100.0
2010-06-09 13:05:00,8.78,8.81,8.78,8.79,203000.0,8.5824,8.6117,8.5824,8.5922,203000.0
2010-06-09 13:10:00,8.79,8.8,8.79,8.8,88900.0,8.5922,8.6019,8.5922,8.6019,88900.0
2010-06-09 13:15:00,8.79,8.83,8.79,8.83,68100.0,8.5922,8.6313,8.5922,8.6313,68100.0
2010-06-09 13:20:00,8.82,8.83,8.8,8.8,172400.0,8.6215,8.6313,8.6019,8.6019,172400.0
2010-06-09 13:25:00,8.81,8.82,8.78,8.8,191000.0,8.6117,8.6215,8.5824,8.6019,191000.0
2010-06-09 13:30:00,8.8,8.81,8.73,8.74,318900.0,8.6019,8.6117,8.5335,8.5433,318900.0
2010-06-09 13:35:00,8.74,8.76,8.72,8.73,272900.0,8.5433,8.5628,8.5237,8.5335,272900.0
2010-06-09 13:40:00,8.72,8.74,8.71,8.74,349100.0,8.5237,8.5433,8.514,8.5433,349100.0
2010-06-09 13:45:00,8.74,8.77,8.73,8.74,264900.0,8.5433,8.5726,8.5335,8.5433,264900.0
2010-06-09 13:50:00,8.73,8.76,8.73,8.76,170900.0,8.5335,8.5628,8.5335,8.5628,170900.0
2010-06-09 13:55:00,8.76,8.77,8.73,8.76,122300.0,8.5628,8.5726,8.5335,8.5628,122300.0
2010-06-09 14:00:00,8.76,8.77,8.71,8.71,223100.0,8.5628,8.5726,8.514,8.514,223100.0
2010-06-09 14:05:00,8.72,8.72,8.69,8.7,140900.0,8.5237,8.5237,8.4944,8.5042,140900.0
2010-06-09 14:10:00,8.7,8.73,8.69,8.72,323100.0,8.5042,8.5335,8.4944,8.5237,323100.0
2010-06-09 14:15:00,8.72,8.75,8.7,8.73,272000.0,8.5237,8.5531,8.5042,8.5335,272000.0
2010-06-09 14:20:00,8.73,8.74,8.7,8.72,237900.0,8.5335,8.5433,8.5042,8.5237,237900.0
2010-06-09 14:25:00,8.73,8.75,8.71,8.74,73600.0,8.5335,8.5531,8.514,8.5433,73600.0
2010-06-09 14:30:00,8.73,8.76,8.72,8.72,135100.0,8.5335,8.5628,8.5237,8.5237,135100.0
2010-06-09 14:35:00,8.72,8.75,8.72,8.73,166300.0,8.5237,8.5531,8.5237,8.5335,166300.0
2010-06-09 14:40:00,8.73,8.73,8.7,8.7,100300.0,8.5335,8.5335,8.5042,8.5042,100300.0
2010-06-09 14:45:00,8.7,8.72,8.66,8.69,311900.0,8.5042,8.5237,8.4651,8.4944,311900.0
2010-06-09 14:50:00,8.7,8.71,8.66,8.66,357700.0,8.5042,8.514,8.4651,8.4651,357700.0
2010-06-09 14:55:00,8.66,8.67,8.62,8.63,256200.0,8.4651,8.4749,8.426,8.4358,256200.0
2010-06-09 15:00:00,8.64,8.66,8.55,8.65,391100.0,8.4455,8.4651,8.3576,8.4553,391100.0
2010-06-09 15:05:00,8.65,8.68,8.63,8.66,442300.0,8.4553,8.4846,8.4358,8.4651,442300.0
2010-06-09 15:10:00,8.68,8.68,8.59,8.62,700400.0,8.4846,8.4846,8.3967,8.426,700400.0
2010-06-09 15:15:00,8.61,8.63,8.56,8.58,513800.0,8.4162,8.4358,8.3673,8.3869,513800.0
2010-06-09 15:20:00,8.58,8.59,8.54,8.58,385800.0,8.3869,8.3967,8.3478,8.3869,385800.0
2010-06-09 15:25:00,8.58,8.63,8.58,8.62,273100.0,8.3869,8.4358,8.3869,8.426,273100.0
2010-06-09 15:30:00,8.63,8.63,8.56,8.56,400000.0,8.4358,8.4358,8.3673,8.3673,400000.0
2010-06-09 15:35:00,8.56,8.58,8.53,8.54,587800.0,8.3673,8.3869,8.338,8.3478,587800.0
2010-06-09 15:40:00,8.55,8.57,8.53,8.53,402100.0,8.3576,8.3771,8.338,8.338,402100.0
2010-06-09 15:45:00,8.55,8.56,8.49,8.51,421000.0,8.3576,8.3673,8.2989,8.3185,421000.0
2010-06-09 15:50:00,8.51,8.52,8.47,8.51,843900.0,8.3185,8.3282,8.2794,8.3185,843900.0
2010-06-09 15:55:00,8.51,8.53,8.48,8.51,972600.0,8.3185,8.338,8.2891,8.3185,972600.0
2010-06-10 09:30:00,8.72,8.78,8.68,8.72,424300.0,8.5237,8.5824,8.4846,8.5237,424300.0
2010-06-10 09:35:00,8.72,8.75,8.67,8.71,863800.0,8.5237,8.5531,8.4749,8.514,863800.0
2010-06-10 09:40:00,8.72,8.81,8.69,8.78,567200.0,8.5237,8.6117,8.4944,8.5824,567200.0
2010-06-10 09:45:00,8.78,8.8,8.73,8.79,276100.0,8.5824,8.6019,8.5335,8.5922,276100.0
2010-06-10 09:50:00,8.79,8.83,8.76,8.78,368600.0,8.5922,8.6313,8.5628,8.5824,368600.0
2010-06-10 09:55:00,8.78,8.83,8.75,8.81,464500.0,8.5824,8.6313,8.5531,8.6117,464500.0
2010-06-10 10:00:00,8.81,8.82,8.78,8.8,512600.0,8.6117,8.6215,8.5824,8.6019,512600.0
2010-06-10 10:05:00,8.8,8.8,8.75,8.75,397400.0,8.6019,8.6019,8.5531,8.5531,397400.0
2010-06-10 10:10:00,8.75,8.76,8.7,8.73,521900.0,8.5531,8.5628,8.5042,8.5335,521900.0
2010-06-10 10:15:00,8.73,8.74,8.69,8.71,389300.0,8.5335,8.5433,8.4944,8.514,389300.0
2010-06-10 10:20:00,8.71,8.71,8.61,8.64,881000.0,8.514,8.514,8.4162,8.4455,881000.0
2010-06-10 10:25:00,8.64,8.65,8.58,8.64,844000.0,8.4455,8.4553,8.3869,8.4455,844000.0
2010-06-10 10:30:00,8.64,8.7,8.64,8.69,403300.0,8.4455,8.5042,8.4455,8.4944,403300.0
2010-06-10 10:35:00,8.69,8.7,8.62,8.65,474600.0,8.4944,8.5042,8.426,8.4553,474600.0
2010-06-10 10:40:00,8.64,8.68,8.63,8.67,273300.0,8.4455,8.4846,8.4358,8.4749,273300.0
2010-06-10 10:45:00,8.68,8.68,8.63,8.64,297500.0,8.4846,8.4846,8.4358,8.4455,297500.0
2010-06-10 10:50:00,8.64,8.67,8.63,8.67,183600.0,8.4455,8.4749,8.4358,8.4749,183600.0
2010-06-10 10:55:00,8.67,8.67,8.62,8.65,294300.0,8.4749,8.4749,8.426,8.4553,294300.0
2010-06-10 11:00:00,8.66,8.69,8.65,8.68,128300.0,8.4651,8.4944,8.4553,8.4846,128300.0
2010-06-10 11:05:00,8.68,8.68,8.63,8.64,176800.0,8.4846,8.4846,8.4358,8.4455,176800.0
2010-06-10 11:10:00,8.63,8.68,8.63,8.67,252100.0,8.4358,8.4846,8.4358,8.4749,252100.0
2010-06-10 11:15:00,8.67,8.72,8.66,8.72,310000.0,8.4749,8.5237,8.4651,8.5237,310000.0
2010-06-10 11:20:00,8.71,8.72,8.7,8.71,132400.0,8.514,8.5237,8.5042,8.514,132400.0
2010-06-10 11:25:00,8.71,8.72,8.7,8.7,138900.0,8.514,8.5237,8.5042,8.5042,138900.0
2010-06-10 11:30:00,8.71,8.73,8.7,8.73,138900.0,8.514,8.5335,8.5042,8.5335,138900.0
2010-06-10 11:35:00,8.72,8.74,8.7,8.74,221900.0,8.5237,8.5433,8.5042,8.5433,221900.0
2010-06-10 11:40:00,8.73,8.74,8.67,8.67,195800.0,8.5335,8.5433,8.4749,8.4749,195800.0
2010-06-10 11:45:00,8.67,8.68,8.65,8.66,253200.0,8.4749,8.4846,8.4553,8.4651,253200.0
2010-06-10 11:50:00,8.66,8.69,8.66,8.68,228800.0,8.4651,8.4944,8.4651,8.4846,228800.0
2010-06-10 11:55:00,8.69,8.7,8.67,8.69,180800.0,8.4944,8.5042,8.4749,8.4944,180800.0
2010-06-10 12:00:00,8.68,8.7,8.65,8.66,301700.0,8.4846,8.5042,8.4553,8.4651,301700.0
2010-06-10 12:05:00,8.67,8.67,8.62,8.63,176700.0,8.4749,8.4749,8.426,8.4358,176700.0
2010-06-10 12:10:00,8.64,8.64,8.62,8.63,102500.0,8.4455,8.4455,8.426,8.4358,102500.0
2010-06-10 12:15:00,8.63,8.68,8.62,8.65,298200.0,8.4358,8.4846,8.426,8.4553,298200.0
2010-06-10 12:20:00,8.65,8.69,8.65,8.67,279000.0,8.4553,8.4944,8.4553,8.4749,279000.0
2010-06-10 12:25:00,8.67,8.69,8.66,8.69,137600.0,8.4749,8.4944,8.4651,8.4944,137600.0
2010-06-10 12:30:00,8.68,8.7,8.67,8.67,96900.0,8.4846,8.5042,8.4749,8.4749,96900.0
2010-06-10 12:35:00,8.68,8.7,8.66,8.68,246600.0,8.4846,8.5042,8.4651,8.4846,246600.0
2010-06-10 12:40:00,8.68,8.69,8.64,8.64,154700.0,8.4846,8.4944,8.4455,8.4455,154700.0
2010-06-10 12:45:00,8.65,8.65,8.62,8.64,214200.0,8.4553,8.4553,8.426,8.4455,214200.0
2010-06-10 12:50:00,8.64,8.66,8.64,8.66,137100.0,8.4455,8.4651,8.4455,8.4651,137100.0
2010-06-10 12:55:00,8.65,8.66,8.62,8.65,125700.0,8.4553,8.4651,8.426,8.4553,125700.0
2010-06-10 13:00:00,8.65,8.65,8.62,8.62,173000.0,8.4553,8.4553,8.426,8.426,173000.0
2010-06-10 13:05:00,8.62,8.64,8.6,8.64,226800.0,8.426,8.4455,8.4064,8.4455,226800.0
2010-06-10 13:10:00,8.63,8.68,8.62,8.65,223100.0,8.4358,8.4846,8.426,8.4553,223100.0
2010-06-10 13:15:00,8.65,8.65,8.6,8.61,385600.0,8.4553,8.4553,8.4064,8.4162,385600.0
2010-06-10 13:20:00,8.62,8.64,8.61,8.62,143500.0,8.426,8.4455,8.4162,8.426,143500.0
2010-06-10 13:25:00,8.62,8.67,8.62,8.66,141700.0,8.426,8.4749,8.426,8.4651,141700.0
2010-06-10 13:30:00,8.66,8.72,8.66,8.7,410600.0,8.4651,8.5237,8.4651,8.5042,410600.0
2010-06-10 13:35:00,8.7,8.71,8.68,8.69,140000.0,8.5042,8.514,8.4846,8.4944,140000.0
2010-06-10 13:40:00,8.68,8.69,8.66,8.67,150100.0,8.4846,8.4944,8.4651,8.4749,150100.0
2010-06-10 13:45:00,8.66,8.7,8.66,8.7,154400.0,8.4651,8.5042,8.4651,8.5042,154400.0
2010-06-10 13:50:00,8.7,8.71,8.68,8.69,324200.0,8.5042,8.514,8.4846,8.4944,324200.0
2010-06-10 13:55:00,8.69,8.69,8.68,8.69,25500.0,8.4944,8.4944,8.4846,8.4944,25500.0
2010-06-10 14:00:00,8.69,8.69,8.68,8.69,46600.0,8.4944,8.4944,8.4846,8.4944,46600.0
2010-06-10 14:05:00,8.69,8.69,8.65,8.65,219100.0,8.4944,8.4944,8.4553,8.4553,219100.0
2010-06-10 14:10:00,8.65,8.66,8.63,8.64,155600.0,8.4553,8.4651,8.4358,8.4455,155600.0
2010-06-10 14:15:00,8.63,8.67,8.63,8.66,354700.0,8.4358,8.4749,8.4358,8.4651,354700.0
2010-06-10 14:20:00,8.67,8.69,8.66,8.69,239100.0,8.4749,8.4944,8.4651,8.4944,239100.0
2010-06-10 14:25:00,8.69,8.72,8.68,8.72,263000.0,8.4944,8.5237,8.4846,8.5237,263000.0
2010-06-10 14:30:00,8.72,8.73,8.71,8.72,130800.0,8.5237,8.5335,8.514,8.5237,130800.0
2010-06-10 14:35:00,8.73,8.77,8.72,8.76,225800.0,8.5335,8.5726,8.5237,8.5628,225800.0
2010-06-10 14:40:00,8.76,8.8,8.75,8.79,184700.0,8.5628,8.6019,8.5531,8.5922,184700.0
2010-06-10 14:45:00,8.79,8.79,8.75,8.77,243100.0,8.5922,8.5922,8.5531,8.5726,243100.0
2010-06-10 14:50:00,8.76,8.77,8.75,8.76,59700.0,8.5628,8.5726,8.5531,8.5628,59700.0
2010-06-10 14:55:00,8.76,8.76,8.73,8.74,135300.0,8.5628,8.5628,8.5335,8.5433,135300.0
2010-06-10 15:00:00,8.74,8.77,8.73,8.73,230400.0,8.5433,8.5726,8.5335,8.5335,230400.0
2010-06-10 15:05:00,8.72,8.76,8.72,8.76,207300.0,8.5237,8.5628,8.5237,8.5628,207300.0
2010-06-10 15:10:00,8.76,8.76,8.74,8.74,122600.0,8.5628,8.5628,8.5433,8.5433,122600.0
2010-06-10 15:15:00,8.74,8.79,8.73,8.78,200600.0,8.5433,8.5922,8.5335,8.5824,200600.0
2010-06-10 15:20:00,8.78,8.81,8.78,8.8,281500.0,8.5824,8.6117,8.5824,8.6019,281500.0
2010-06-10 15:25:00,8.79,8.8,8.77,8.78,244400.0,8.5922,8.6019,8.5726,8.5824,244400.0
2010-06-10 15:30:00,8.78,8.8,8.77,8.78,336500.0,8.5824,8.6019,8.5726,8.5824,336500.0
2010-06-10 15:35:00,8.79,8.79,8.76,8.76,196500.0,8.5922,8.5922,8.5628,8.5628,196500.0
2010-06-10 15:40:00,8.77,8.78,8.75,8.77,384200.0,8.5726,8.5824,8.5531,8.5726,384200.0
2010-06-10 15:45:00,8.77,8.77,8.75,8.77,218600.0,8.5726,8.5726,8.5531,8.5726,218600.0
2010-06-10 15:50:00,8.76,8.78,8.74,8.77,1151800.0,8.5628,8.5824,8.5433,8.5726,1151800.0
2010-06-10 15:55:00,8.76,8.78,8.76,8.77,914100.0,8.5628,8.5824,8.5628,8.5726,914100.0
2010-06-11 09:30:00,8.65,8.66,8.59,8.65,850400.0,8.4553,8.4651,8.3967,8.4553,850400.0
2010-06-11 09:35:00,8.65,8.67,8.63,8.64,721200.0,8.4553,8.4749,8.4358,8.4455,721200.0
2010-06-11 09:40:00,8.63,8.67,8.6,8.63,573300.0,8.4358,8.4749,8.4064,8.4358,573300.0
2010-06-11 09:45:00,8.63,8.67,8.62,8.64,593700.0,8.4358,8.4749,8.426,8.4455,593700.0
2010-06-11 09:50:00,8.64,8.65,8.6,8.61,576900.0,8.4455,8.4553,8.4064,8.4162,576900.0
2010-06-11 09:55:00,8.61,8.74,8.61,8.74,876800.0,8.4162,8.5433,8.4162,8.5433,876800.0
2010-06-11 10:00:00,8.73,8.8,8.71,8.79,812700.0,8.5335,8.6019,8.514,8.5922,812700.0
2010-06-11 10:05:00,8.79,8.85,8.75,8.83,551400.0,8.5922,8.6508,8.5531,8.6313,551400.0
2010-06-11 10:10:00,8.83,8.86,8.82,8.84,271800.0,8.6313,8.6606,8.6215,8.641,271800.0
2010-06-11 10:15:00,8.84,8.86,8.82,8.86,413400.0,8.641,8.6606,8.6215,8.6606,413400.0
2010-06-11 10:20:00,8.85,8.9,8.85,8.86,318400.0,8.6508,8.6997,8.6508,8.6606,318400.0
2010-06-11 10:25:00,8.86,8.86,8.83,8.85,499700.0,8.6606,8.6606,8.6313,8.6508,499700.0
2010-06-11 10:30:00,8.86,8.88,8.83,8.85,272200.0,8.6606,8.6801,8.6313,8.6508,272200.0
2010-06-11 10:35:00,8.86,8.86,8.8,8.82,445400.0,8.6606,8.6606,8.6019,8.6215,445400.0
2010-06-11 10:40:00,8.83,8.84,8.8,8.82,284000.0,8.6313,8.641,8.6019,8.6215,284000.0
2010-06-11 10:45:00,8.81,8.82,8.81,8.82,145400.0,8.6117,8.6215,8.6117,8.6215,145400.0
2010-06-11 10:50:00,8.82,8.82,8.73,8.73,415200.0,8.6215,8.6215,8.5335,8.5335,415200.0
2010-06-11 10:55:00,8.73,8.75,8.72,8.74,424300.0,8.5335,8.5531,8.5237,8.5433,424300.0
2010-06-11 11:00:00,8.74,8.75,8.72,8.74,225800.0,8.5433,8.5531,8.5237,8.5433,225800.0
2010-06-11 11:05:00,8.73,8.74,8.68,8.69,437800.0,8.5335,8.5433,8.4846,8.4944,437800.0
2010-06-11 11:10:00,8.69,8.7,8.65,8.66,455300.0,8.4944,8.5042,8.4553,8.4651,455300.0
2010-06-11 11:15:00,8.67,8.7,8.64,8.69,269300.0,8.4749,8.5042,8.4455,8.4944,269300.0
2010-06-11 11:20:00,8.7,8.74,8.67,8.71,277100.0,8.5042,8.5433,8.4749,8.514,277100.0
2010-06-11 11:25:00,8.72,8.75,8.72,8.73,163000.0,8.5237,8.5531,8.5237,8.5335,163000.0
2010-06-11 11:30:00,8.73,8.77,8.72,8.77,180800.0,8.5335,8.5726,8.5237,8.5726,180800.0
2010-06-11 11:35:00,8.77,8.78,8.75,8.77,133800.0,8.5726,8.5824,8.5531,8.5726,133800.0
2010-06-11 11:40:00,8.77,8.77,8.71,8.72,303100.0,8.5726,8.5726,8.514,8.5237,303100.0
2010-06-11 11:45:00,8.72,8.78,8.71,8.78,334600.0,8.5237,8.5824,8.514,8.5824,334600.0
2010-06-11 11:50:00,8.77,8.8,8.77,8.8,166500.0,8.5726,8.6019,8.5726,8.6019,166500.0
2010-06-11 11:55:00,8.8,8.81,8.77,8.8,240800.0,8.6019,8.6117,8.5726,8.6019,240800.0
2010-06-11 12:00:00,8.8,8.8,8.76,8.78,227000.0,8.6019,8.6019,8.5628,8.5824,227000.0
2010-06-11 12:05:00,8.77,8.79,8.76,8.78,126000.0,8.5726,8.5922,8.5628,8.5824,126000.0
2010-06-11 12:10:00,8.79,8.82,8.79,8.82,248600.0,8.5922,8.6215,8.5922,8.6215,248600.0
2010-06-11 12:15:00,8.82,8.86,8.81,8.82,277900.0,8.6215,8.6606,8.6117,8.6215,277900.0
2010-06-11 12:20:00,8.82,8.82,8.78,8.79,79400.0,8.6215,8.6215,8.5824,8.5922,79400.0
2010-06-11 12:25:00,8.78,8.79,8.77,8.78,103800.0,8.5824,8.5922,8.5726,8.5824,103800.0
2010-06-11 12:30:00,8.79,8.79,8.76,8.79,120500.0,8.5922,8.5922,8.5628,8.5922,120500.0
2010-06-11 12:35:00,8.79,8.8,8.78,8.8,127000.0,8.5922,8.6019,8.5824,8.6019,127000.0
2010-06-11 12:40:00,8.8,8.84,8.8,8.81,204700.0,8.6019,8.641,8.6019,8.6117,204700.0
2010-06-11 12:45:00,8.81,8.82,8.81,8.82,52000.0,8.6117,8.6215,8.6117,8.6215,52000.0
2010-06-11 12:50:00,8.81,8.82,8.77,8.8,368800.0,8.6117,8.6215,8.5726,8.6019,368800.0
2010-06-11 12:55:00,8.8,8.8,8.78,8.79,68500.0,8.6019,8.6019,8.5824,8.5922,68500.0
2010-06-11 13:00:00,8.79,8.8,8.79,8.8,113800.0,8.5922,8.6019,8.5922,8.6019,113800.0
2010-06-11 13:05:00,8.8,8.84,8.8,8.83,240100.0,8.6019,8.641,8.6019,8.6313,240100.0
2010-06-11 13:10:00,8.82,8.85,8.82,8.85,91600.0,8.6215,8.6508,8.6215,8.6508,91600.0
2010-06-11 13:15:00,8.84,8.85,8.84,8.85,77000.0,8.641,8.6508,8.641,8.6508,77000.0
2010-06-11 13:20:00,8.84,8.85,8.82,8.83,221100.0,8.641,8.6508,8.6215,8.6313,221100.0
2010-06-11 13:25:00,8.83,8.85,8.82,8.84,111400.0,8.6313,8.6508,8.6215,8.641,111400.0
2010-06-11 13:30:00,8.84,8.85,8.83,8.84,99600.0,8.641,8.6508,8.6313,8.641,99600.0
2010-06-11 13:35:00,8.83,8.85,8.81,8.84,165700.0,8.6313,8.6508,8.6117,8.641,165700.0
2010-06-11 13:40:00,8.83,8.84,8.8,8.81,147200.0,8.6313,8.641,8.6019,8.6117,147200.0
2010-06-11 13:45:00,8.8,8.81,8.8,8.8,105200.0,8.6019,8.6117,8.6019,8.6019,105200.0
2010-06-11 13:50:00,8.8,8.81,8.77,8.79,122300.0,8.6019,8.6117,8.5726,8.5922,122300.0
2010-06-11 13:55:00,8.79,8.85,8.79,8.83,535600.0,8.5922,8.6508,8.5922,8.6313,535600.0
2010-06-11 14:00:00,8.82,8.84,8.81,8.84,87500.0,8.6215,8.641,8.6117,8.641,87500.0
2010-06-11 14:05:00,8.83,8.84,8.81,8.82,196600.0,8.6313,8.641,8.6117,8.6215,196600.0
2010-06-11 14:10:00,8.82,8.83,8.8,8.8,65200.0,8.6215,8.6313,8.6019,8.6019,65200.0
2010-06-11 14:15:00,8.8,8.81,8.78,8.78,140900.0,8.6019,8.6117,8.5824,8.5824,140900.0
2010-06-11 14:20:00,8.78,8.8,8.78,8.78,101800.0,8.5824,8.6019,8.5824,8.5824,101800.0
2010-06-11 14:25:00,8.78,8.8,8.78,8.8,112600.0,8.5824,8.6019,8.5824,8.6019,112600.0
2010-06-11 14:30:00,8.81,8.84,8.8,8.84,133000.0,8.6117,8.641,8.6019,8.641,133000.0
2010-06-11 14:35:00,8.84,8.84,8.82,8.82,191100.0,8.641,8.641,8.6215,8.6215,191100.0
2010-06-11 14:40:00,8.82,8.85,8.82,8.85,82300.0,8.6215,8.6508,8.6215,8.6508,82300.0
2010-06-11 14:45:00,8.85,8.87,8.84,8.87,150800.0,8.6508,8.6704,8.641,8.6704,150800.0
2010-06-11 14:50:00,8.87,8.87,8.83,8.84,306000.0,8.6704,8.6704,8.6313,8.641,306000.0
2010-06-11 14:55:00,8.83,8.85,8.82,8.83,367700.0,8.6313,8.6508,8.6215,8.6313,367700.0
2010-06-11 15:00:00,8.84,8.85,8.83,8.84,218300.0,8.641,8.6508,8.6313,8.641,218300.0
2010-06-11 15:05:00,8.85,8.85,8.82,8.84,190200.0,8.6508,8.6508,8.6215,8.641,190200.0
2010-06-11 15:10:00,8.84,8.84,8.82,8.83,123100.0,8.641,8.641,8.6215,8.6313,123100.0
2010-06-11 15:15:00,8.83,8.85,8.82,8.83,246200.0,8.6313,8.6508,8.6215,8.6313,246200.0
2010-06-11 15:20:00,8.83,8.84,8.82,8.84,138600.0,8.6313,8.641,8.6215,8.641,138600.0
2010-06-11 15:25:00,8.84,8.86,8.83,8.86,191500.0,8.641,8.6606,8.6313,8.6606,191500.0
2010-06-11 15:30:00,8.86,8.86,8.84,8.86,249800.0,8.6606,8.6606,8.641,8.6606,249800.0
2010-06-11 15:35:00,8.86,8.9,8.85,8.9,333900.0,8.6606,8.6997,8.6508,8.6997,333900.0
2010-06-11 15:40:00,8.9,8.91,8.88,8.9,723200.0,8.6997,8.7095,8.6801,8.6997,723200.0
2010-06-11 15:45:00,8.9,8.94,8.89,8.91,538000.0,8.6997,8.7388,8.6899,8.7095,538000.0
2010-06-11 15:50:00,8.91,8.93,8.89,8.93,486900.0,8.7095,8.729,8.6899,8.729,486900.0
2010-06-11 15:55:00,8.92,8.94,8.91,8.91,970900.0,8.7192,8.7388,8.7095,8.7095,970900.0
2010-06-14 09:30:00,9.09,9.15,9.08,9.11,628400.0,8.8854,8.9441,8.8756,8.905,628400.0
2010-06-14 09:35:00,9.11,9.17,9.09,9.13,637800.0,8.905,8.9636,8.8854,8.9245,637800.0
2010-06-14 09:40:00,9.13,9.13,9.06,9.1,634200.0,8.9245,8.9245,8.8561,8.8952,634200.0
2010-06-14 09:45:00,9.09,9.15,9.09,9.15,558900.0,8.8854,8.9441,8.8854,8.9441,558900.0
2010-06-14 09:50:00,9.15,9.15,9.12,9.12,356500.0,8.9441,8.9441,8.9147,8.9147,356500.0
2010-06-14 09:55:00,9.12,9.13,9.1,9.11,350300.0,8.9147,8.9245,8.8952,8.905,350300.0
2010-06-14 10:00:00,9.12,9.14,9.11,9.13,305500.0,8.9147,8.9343,8.905,8.9245,305500.0
2010-06-14 10:05:00,9.14,9.14,9.11,9.12,370900.0,8.9343,8.9343,8.905,8.9147,370900.0
2010-06-14 10:10:00,9.12,9.15,9.11,9.13,398600.0,8.9147,8.9441,8.905,8.9245,398600.0
2010-06-14 10:15:00,9.12,9.15,9.12,9.13,483300.0,8.9147,8.9441,8.9147,8.9245,483300.0
2010-06-14 10:20:00,9.12,9.14,9.11,9.11,545900.0,8.9147,8.9343,8.905,8.905,545900.0
2010-06-14 10:25:00,9.11,9.12,9.1,9.1,313100.0,8.905,8.9147,8.8952,8.8952,313100.0
2010-06-14 10:30:00,9.1,9.11,9.06,9.08,740100.0,8.8952,8.905,8.8561,8.8756,740100.0
2010-06-14 10:35:00,9.07,9.1,9.07,9.1,280600.0,8.8659,8.8952,8.8659,8.8952,280600.0
2010-06-14 10:40:00,9.1,9.11,9.05,9.05,354900.0,8.8952,8.905,8.8463,8.8463,354900.0
2010-06-14 10:45:00,9.05,9.08,9.04,9.07,494300.0,8.8463,8.8756,8.8365,8.8659,494300.0
2010-06-14 10:50:00,9.07,9.1,9.06,9.06,319900.0,8.8659,8.8952,8.8561,8.8561,319900.0
2010-06-14 10:55:00,9.07,9.07,9.05,9.07,609100.0,8.8659,8.8659,8.8463,8.8659,609100.0
2010-06-14 11:00:00,9.07,9.08,9.06,9.07,177400.0,8.8659,8.8756,8.8561,8.8659,177400.0
2010-06-14 11:05:00,9.07,9.08,9.05,9.08,679800.0,8.8659,8.8756,8.8463,8.8756,679800.0
2010-06-14 11:10:00,9.08,9.09,9.07,9.08,306000.0,8.8756,8.8854,8.8659,8.8756,306000.0
2010-06-14 11:15:00,9.09,9.09,9.07,9.08,182500.0,8.8854,8.8854,8.8659,8.8756,182500.0
2010-06-14 11:20:00,9.08,9.11,9.08,9.1,192200.0,8.8756,8.905,8.8756,8.8952,192200.0
2010-06-14 11:25:00,9.1,9.11,9.1,9.1,89900.0,8.8952,8.905,8.8952,8.8952,89900.0
2010-06-14 11:30:00,9.1,9.11,9.09,9.1,125100.0,8.8952,8.905,8.8854,8.8952,125100.0
2010-06-14 11:35:00,9.1,9.14,9.09,9.13,424000.0,8.8952,8.9343,8.8854,8.9245,424000.0
2010-06-14 11:40:00,9.13,9.14,9.12,9.14,114900.0,8.9245,8.9343,8.9147,8.9343,114900.0
2010-06-14 11:45:00,9.14,9.14,9.12,9.13,279800.0,8.9343,8.9343,8.9147,8.9245,279800.0
2010-06-14 11:50:00,9.13,9.15,9.1,9.1,237200.0,8.9245,8.9441,8.8952,8.8952,237200.0
2010-06-14 11:55:00,9.1,9.12,9.1,9.11,142200.0,8.8952,8.9147,8.8952,8.905,142200.0
2010-06-14 12:00:00,9.11,9.15,9.11,9.13,274600.0,8.905,8.9441,8.905,8.9245,274600.0
2010-06-14 12:05:00,9.13,9.14,9.1,9.12,178900.0,8.9245,8.9343,8.8952,8.9147,178900.0
2010-06-14 12:10:00,9.11,9.15,9.11,9.15,357500.0,8.905,8.9441,8.905,8.9441,357500.0
2010-06-14 12:15:00,9.15,9.15,9.12,9.12,127700.0,8.9441,8.9441,8.9147,8.9147,127700.0
2010-06-14 12:20:00,9.13,9.14,9.12,9.14,149700.0,8.9245,8.9343,8.9147,8.9343,149700.0
2010-06-14 12:25:00,9.14,9.14,9.12,9.13,57300.0,8.9343,8.9343,8.9147,8.9245,57300.0
2010-06-14 12:30:00,9.13,9.13,9.12,9.13,30200.0,8.9245,8.9245,8.9147,8.9245,30200.0
2010-06-14 12:35:00,9.13,9.13,9.1,9.1,136200.0,8.9245,8.9245,8.8952,8.8952,136200.0
2010-06-14 12:40:00,9.1,9.11,9.09,9.11,298500.0,8.8952,8.905,8.8854,8.905,298500.0
2010-06-14 12:45:00,9.1,9.12,9.1,9.11,261300.0,8.8952,8.9147,8.8952,8.905,261300.0
2010-06-14 12:50:00,9.11,9.12,9.1,9.12,136300.0,8.905,8.9147,8.8952,8.9147,136300.0
2010-06-14 12:55:00,9.11,9.12,9.08,9.08,132400.0,8.905,8.9147,8.8756,8.8756,132400.0
2010-06-14 13:00:00,9.08,9.09,9.08,9.09,62900.0,8.8756,8.8854,8.8756,8.8854,62900.0
2010-06-14 13:05:00,9.08,9.1,9.06,9.07,286500.0,8.8756,8.8952,8.8561,8.8659,286500.0
2010-06-14 13:10:00,9.07,9.09,9.06,9.09,167100.0,8.8659,8.8854,8.8561,8.8854,167100.0
2010-06-14 13:15:00,9.09,9.1,9.07,9.09,119800.0,8.8854,8.8952,8.8659,8.8854,119800.0
2010-06-14 13:20:00,9.09,9.1,9.07,9.1,156800.0,8.8854,8.8952,8.8659,8.8952,156800.0
2010-06-14 13:25:00,9.09,9.1,9.08,9.08,46700.0,8.8854,8.8952,8.8756,8.8756,46700.0
2010-06-14 13:30:00,9.08,9.09,9.08,9.09,28000.0,8.8756,8.8854,8.8756,8.8854,28000.0
2010-06-14 13:35:00,9.09,9.11,9.08,9.11,79900.0,8.8854,8.905,8.8756,8.905,79900.0
2010-06-14 13:40:00,9.11,9.11,9.1,9.1,72300.0,8.905,8.905,8.8952,8.8952,72300.0
2010-06-14 13:45:00,9.1,9.11,9.09,9.09,105500.0,8.8952,8.905,8.8854,8.8854,105500.0
2010-06-14 13:50:00,9.09,9.1,9.06,9.06,418200.0,8.8854,8.8952,8.8561,8.8561,418200.0
2010-06-14 13:55:00,9.06,9.07,9.02,9.02,163600.0,8.8561,8.8659,8.817,8.817,163600.0
2010-06-14 14:00:00,9.02,9.05,9.01,9.02,251500.0,8.817,8.8463,8.8072,8.817,251500.0
2010-06-14 14:05:00,9.02,9.03,8.98,9.01,476200.0,8.817,8.8268,8.7779,8.8072,476200.0
2010-06-14 14:10:00,9.02,9.02,8.99,9.0,241300.0,8.817,8.817,8.7877,8.7974,241300.0
2010-06-14 14:15:00,8.99,9.0,8.92,8.97,767900.0,8.7877,8.7974,8.7192,8.7681,767900.0
2010-06-14 14:20:00,8.97,8.99,8.95,8.99,282000.0,8.7681,8.7877,8.7486,8.7877,282000.0
2010-06-14 14:25:00,8.98,9.0,8.97,8.99,162300.0,8.7779,8.7974,8.7681,8.7877,162300.0
2010-06-14 14:30:00,8.99,9.0,8.93,8.94,290600.0,8.7877,8.7974,8.729,8.7388,290600.0
2010-06-14 14:35:00,8.94,8.95,8.91,8.93,417900.0,8.7388,8.7486,8.7095,8.729,417900.0
2010-06-14 14:40:00,8.93,8.97,8.92,8.96,206400.0,8.729,8.7681,8.7192,8.7583,206400.0
2010-06-14 14:45:00,8.96,9.0,8.96,9.0,124600.0,8.7583,8.7974,8.7583,8.7974,124600.0
2010-06-14 14:50:00,9.0,9.01,8.99,9.01,90600.0,8.7974,8.8072,8.7877,8.8072,90600.0
2010-06-14 14:55:00,9.01,9.01,8.99,9.0,148200.0,8.8072,8.8072,8.7877,8.7974,148200.0
2010-06-14 15:00:00,9.0,9.01,8.97,8.98,411300.0,8.7974,8.8072,8.7681,8.7779,411300.0
2010-06-14 15:05:00,8.98,9.01,8.97,9.0,237200.0,8.7779,8.8072,8.7681,8.7974,237200.0
2010-06-14 15:10:00,9.01,9.01,8.99,8.99,130100.0,8.8072,8.8072,8.7877,8.7877,130100.0
2010-06-14 15:15:00,8.99,9.03,8.99,9.0,276100.0,8.7877,8.8268,8.7877,8.7974,276100.0
2010-06-14 15:20:00,9.0,9.01,8.97,8.98,251700.0,8.7974,8.8072,8.7681,8.7779,251700.0
2010-06-14 15:25:00,8.98,9.0,8.97,8.99,348400.0,8.7779,8.7974,8.7681,8.7877,348400.0
2010-06-14 15:30:00,8.98,8.99,8.95,8.96,276000.0,8.7779,8.7877,8.7486,8.7583,276000.0
2010-06-14 15:35:00,8.96,8.97,8.91,8.93,438300.0,8.7583,8.7681,8.7095,8.729,438300.0
2010-06-14 15:40:00,8.93,8.96,8.91,8.96,360700.0,8.729,8.7583,8.7095,8.7583,360700.0
2010-06-14 15:45:00,8.95,8.97,8.91,8.93,657500.0,8.7486,8.7681,8.7095,8.729,657500.0
2010-06-14 15:50:00,8.93,8.93,8.9,8.92,494300.0,8.729,8.729,8.6997,8.7192,494300.0
2010-06-14 15:55:00,8.91,8.93,8.91,8.91,497200.0,8.7095,8.729,8.7095,8.7095,497200.0
2010-06-15 09:30:00,9.05,9.08,9.03,9.06,503400.0,8.8463,8.8756,8.8268,8.8561,503400.0
2010-06-15 09:35:00,9.06,9.17,9.06,9.13,916700.0,8.8561,8.9636,8.8561,8.9245,916700.0
2010-06-15 09:40:00,9.13,9.14,9.09,9.09,357200.0,8.9245,8.9343,8.8854,8.8854,357200.0
2010-06-15 09:45:00,9.1,9.2,9.1,9.19,884400.0,8.8952,8.9929,8.8952,8.9832,884400.0
2010-06-15 09:50:00,9.19,9.23,9.18,9.21,783300.0,8.9832,9.0223,8.9734,9.0027,783300.0
2010-06-15 09:55:00,9.2,9.24,9.2,9.23,655400.0,8.9929,9.032,8.9929,9.0223,655400.0
2010-06-15 10:00:00,9.22,9.23,9.16,9.19,399700.0,9.0125,9.0223,8.9538,8.9832,399700.0
2010-06-15 10:05:00,9.19,9.24,9.19,9.23,835200.0,8.9832,9.032,8.9832,9.0223,835200.0
2010-06-15 10:10:00,9.23,9.25,9.19,9.2,709600.0,9.0223,9.0418,8.9832,8.9929,709600.0
2010-06-15 10:15:00,9.21,9.25,9.18,9.23,781200.0,9.0027,9.0418,8.9734,9.0223,781200.0
2010-06-15 10:20:00,9.24,9.29,9.24,9.27,757600.0,9.032,9.0809,9.032,9.0614,757600.0
2010-06-15 10:25:00,9.27,9.36,9.27,9.28,1238600.0,9.0614,9.1493,9.0614,9.0711,1238600.0
2010-06-15 10:30:00,9.29,9.33,9.28,9.33,476600.0,9.0809,9.12,9.0711,9.12,476600.0
2010-06-15 10:35:00,9.33,9.4,9.32,9.38,1209800.0,9.12,9.1884,9.1102,9.1689,1209800.0
2010-06-15 10:40:00,9.39,9.39,9.34,9.35,871600.0,9.1787,9.1787,9.1298,9.1396,871600.0
2010-06-15 10:45:00,9.36,9.37,9.33,9.36,505800.0,9.1493,9.1591,9.12,9.1493,505800.0
2010-06-15 10:50:00,9.35,9.39,9.35,9.39,939800.0,9.1396,9.1787,9.1396,9.1787,939800.0
2010-06-15 10:55:00,9.39,9.44,9.38,9.44,1496600.0,9.1787,9.2275,9.1689,9.2275,1496600.0
2010-06-15 11:00:00,9.43,9.44,9.36,9.37,654400.0,9.2178,9.2275,9.1493,9.1591,654400.0
2010-06-15 11:05:00,9.37,9.39,9.35,9.37,416900.0,9.1591,9.1787,9.1396,9.1591,416900.0
2010-06-15 11:10:00,9.37,9.38,9.33,9.36,284100.0,9.1591,9.1689,9.12,9.1493,284100.0
2010-06-15 11:15:00,9.35,9.36,9.31,9.33,800400.0,9.1396,9.1493,9.1005,9.12,800400.0
2010-06-15 11:20:00,9.32,9.35,9.32,9.34,175100.0,9.1102,9.1396,9.1102,9.1298,175100.0
2010-06-15 11:25:00,9.34,9.35,9.31,9.32,508300.0,9.1298,9.1396,9.1005,9.1102,508300.0
2010-06-15 11:30:00,9.32,9.32,9.27,9.29,1242300.0,9.1102,9.1102,9.0614,9.0809,1242300.0
2010-06-15 11:35:00,9.28,9.35,9.28,9.35,372500.0,9.0711,9.1396,9.0711,9.1396,372500.0
2010-06-15 11:40:00,9.35,9.38,9.35,9.37,416100.0,9.1396,9.1689,9.1396,9.1591,416100.0
2010-06-15 11:45:00,9.37,9.41,9.36,9.41,443000.0,9.1591,9.1982,9.1493,9.1982,443000.0
2010-06-15 11:50:00,9.4,9.46,9.4,9.45,736700.0,9.1884,9.2471,9.1884,9.2373,736700.0
2010-06-15 11:55:00,9.45,9.46,9.42,9.42,254800.0,9.2373,9.2471,9.208,9.208,254800.0
2010-06-15 12:00:00,9.42,9.43,9.41,9.43,194500.0,9.208,9.2178,9.1982,9.2178,194500.0
2010-06-15 12:05:00,9.43,9.43,9.4,9.4,181800.0,9.2178,9.2178,9.1884,9.1884,181800.0
2010-06-15 12:10:00,9.4,9.42,9.38,9.42,369700.0,9.1884,9.208,9.1689,9.208,369700.0
2010-06-15 12:15:00,9.42,9.42,9.41,9.41,44900.0,9.208,9.208,9.1982,9.1982,44900.0
2010-06-15 12:20:00,9.42,9.45,9.4,9.44,738000.0,9.208,9.2373,9.1884,9.2275,738000.0
2010-06-15 12:25:00,9.44,9.45,9.43,9.45,140500.0,9.2275,9.2373,9.2178,9.2373,140500.0
2010-06-15 12:30:00,9.44,9.45,9.41,9.41,196000.0,9.2275,9.2373,9.1982,9.1982,196000.0
2010-06-15 12:35:00,9.41,9.42,9.37,9.37,250800.0,9.1982,9.208,9.1591,9.1591,250800.0
2010-06-15 12:40:00,9.37,9.42,9.37,9.41,277000.0,9.1591,9.208,9.1591,9.1982,277000.0
2010-06-15 12:45:00,9.41,9.44,9.4,9.43,345100.0,9.1982,9.2275,9.1884,9.2178,345100.0
2010-06-15 12:50:00,9.43,9.45,9.43,9.45,144700.0,9.2178,9.2373,9.2178,9.2373,144700.0
2010-06-15 12:55:00,9.44,9.5,9.44,9.5,745600.0,9.2275,9.2862,9.2275,9.2862,745600.0
2010-06-15 13:00:00,9.49,9.5,9.48,9.49,360300.0,9.2764,9.2862,9.2666,9.2764,360300.0
2010-06-15 13:05:00,9.5,9.5,9.47,9.49,524300.0,9.2862,9.2862,9.2569,9.2764,524300.0
2010-06-15 13:10:00,9.49,9.54,9.49,9.52,442300.0,9.2764,9.3253,9.2764,9.3057,442300.0
2010-06-15 13:15:00,9.53,9.6,9.52,9.6,715100.0,9.3155,9.3839,9.3057,9.3839,715100.0
2010-06-15 13:20:00,9.6,9.6,9.56,9.56,663400.0,9.3839,9.3839,9.3448,9.3448,663400.0
2010-06-15 13:25:00,9.57,9.57,9.55,9.55,325500.0,9.3546,9.3546,9.3351,9.3351,325500.0
2010-06-15 13:30:00,9.55,9.57,9.54,9.56,448000.0,9.3351,9.3546,9.3253,9.3448,448000.0
2010-06-15 13:35:00,9.56,9.57,9.53,9.54,392100.0,9.3448,9.3546,9.3155,9.3253,392100.0
2010-06-15 13:40:00,9.53,9.54,9.51,9.51,165600.0,9.3155,9.3253,9.296,9.296,165600.0
2010-06-15 13:45:00,9.51,9.54,9.51,9.54,149000.0,9.296,9.3253,9.296,9.3253,149000.0
2010-06-15 13:50:00,9.54,9.54,9.52,9.53,151700.0,9.3253,9.3253,9.3057,9.3155,151700.0
2010-06-15 13:55:00,9.53,9.56,9.52,9.56,204700.0,9.3155,9.3448,9.3057,9.3448,204700.0
2010-06-15 14:00:00,9.56,9.59,9.55,9.58,331800.0,9.3448,9.3742,9.3351,9.3644,331800.0
2010-06-15 14:05:00,9.58,9.59,9.58,9.59,434600.0,9.3644,9.3742,9.3644,9.3742,434600.0
2010-06-15 14:10:00,9.59,9.6,9.58,9.59,327300.0,9.3742,9.3839,9.3644,9.3742,327300.0
2010-06-15 14:15:00,9.59,9.72,9.59,9.72,2548500.0,9.3742,9.5012,9.3742,9.5012,2548500.0
2010-06-15 14:20:00,9.71,9.75,9.71,9.73,1039700.0,9.4915,9.5306,9.4915,9.511,1039700.0
2010-06-15 14:25:00,9.72,9.73,9.69,9.69,1008400.0,9.5012,9.511,9.4719,9.4719,1008400.0
2010-06-15 14:30:00,9.69,9.7,9.66,9.66,1548300.0,9.4719,9.4817,9.4426,9.4426,1548300.0
2010-06-15 14:35:00,9.67,9.67,9.64,9.65,293700.0,9.4524,9.4524,9.423,9.4328,293700.0
2010-06-15 14:40:00,9.65,9.69,9.64,9.69,580600.0,9.4328,9.4719,9.423,9.4719,580600.0
2010-06-15 14:45:00,9.68,9.69,9.65,9.66,496000.0,9.4621,9.4719,9.4328,9.4426,496000.0
2010-06-15 14:50:00,9.66,9.7,9.66,9.67,598100.0,9.4426,9.4817,9.4426,9.4524,598100.0
2010-06-15 14:55:00,9.66,9.68,9.65,9.65,552800.0,9.4426,9.4621,9.4328,9.4328,552800.0
2010-06-15 15:00:00,9.65,9.66,9.62,9.64,624000.0,9.4328,9.4426,9.4035,9.423,624000.0
2010-06-15 15:05:00,9.64,9.7,9.63,9.69,684600.0,9.423,9.4817,9.4133,9.4719,684600.0
2010-06-15 15:10:00,9.69,9.7,9.67,9.68,340300.0,9.4719,9.4817,9.4524,9.4621,340300.0
2010-06-15 15:15:00,9.68,9.72,9.68,9.69,1212800.0,9.4621,9.5012,9.4621,9.4719,1212800.0
2010-06-15 15:20:00,9.69,9.74,9.67,9.74,1088600.0,9.4719,9.5208,9.4524,9.5208,1088600.0
2010-06-15 15:25:00,9.73,9.74,9.7,9.7,1127900.0,9.511,9.5208,9.4817,9.4817,1127900.0
2010-06-15 15:30:00,9.7,9.71,9.68,9.68,496800.0,9.4817,9.4915,9.4621,9.4621,496800.0
2010-06-15 15:35:00,9.69,9.74,9.68,9.73,1301900.0,9.4719,9.5208,9.4621,9.511,1301900.0
2010-06-15 15:40:00,9.73,9.74,9.69,9.69,1046600.0,9.511,9.5208,9.4719,9.4719,1046600.0
2010-06-15 15:45:00,9.69,9.72,9.68,9.71,1273900.0,9.4719,9.5012,9.4621,9.4915,1273900.0
2010-06-15 15:50:00,9.72,9.75,9.71,9.73,1344700.0,9.5012,9.5306,9.4915,9.511,1344700.0
2010-06-15 15:55:00,9.72,9.73,9.68,9.7,1709400.0,9.5012,9.511,9.4621,9.4817,1709400.0
2010-06-16 09:30:00,9.52,9.59,9.46,9.49,815200.0,9.3057,9.3742,9.2471,9.2764,815200.0
2010-06-16 09:35:00,9.49,9.55,9.46,9.53,690900.0,9.2764,9.3351,9.2471,9.3155,690900.0
2010-06-16 09:40:00,9.54,9.61,9.52,9.61,836200.0,9.3253,9.3937,9.3057,9.3937,836200.0
2010-06-16 09:45:00,9.61,9.65,9.58,9.64,551000.0,9.3937,9.4328,9.3644,9.423,551000.0
2010-06-16 09:50:00,9.63,9.64,9.57,9.59,763400.0,9.4133,9.423,9.3546,9.3742,763400.0
2010-06-16 09:55:00,9.58,9.64,9.58,9.63,571000.0,9.3644,9.423,9.3644,9.4133,571000.0
2010-06-16 10:00:00,9.64,9.71,9.63,9.69,611800.0,9.423,9.4915,9.4133,9.4719,611800.0
2010-06-16 10:05:00,9.69,9.7,9.62,9.62,594600.0,9.4719,9.4817,9.4035,9.4035,594600.0
2010-06-16 10:10:00,9.62,9.66,9.6,9.66,511100.0,9.4035,9.4426,9.3839,9.4426,511100.0
2010-06-16 10:15:00,9.65,9.66,9.62,9.62,243000.0,9.4328,9.4426,9.4035,9.4035,243000.0
2010-06-16 10:20:00,9.62,9.62,9.58,9.59,245400.0,9.4035,9.4035,9.3644,9.3742,245400.0
2010-06-16 10:25:00,9.58,9.62,9.56,9.6,623100.0,9.3644,9.4035,9.3448,9.3839,623100.0
2010-06-16 10:30:00,9.6,9.61,9.55,9.61,605600.0,9.3839,9.3937,9.3351,9.3937,605600.0
2010-06-16 10:35:00,9.61,9.63,9.6,9.6,252300.0,9.3937,9.4133,9.3839,9.3839,252300.0
2010-06-16 10:40:00,9.6,9.67,9.6,9.64,335500.0,9.3839,9.4524,9.3839,9.423,335500.0
2010-06-16 10:45:00,9.64,9.65,9.63,9.64,271900.0,9.423,9.4328,9.4133,9.423,271900.0
2010-06-16 10:50:00,9.64,9.68,9.64,9.66,515800.0,9.423,9.4621,9.423,9.4426,515800.0
2010-06-16 10:55:00,9.66,9.73,9.66,9.69,335300.0,9.4426,9.511,9.4426,9.4719,335300.0
2010-06-16 11:00:00,9.7,9.7,9.69,9.69,84500.0,9.4817,9.4817,9.4719,9.4719,84500.0
2010-06-16 11:05:00,9.69,9.78,9.69,9.74,623400.0,9.4719,9.5599,9.4719,9.5208,623400.0
2010-06-16 11:10:00,9.74,9.8,9.74,9.8,713300.0,9.5208,9.5794,9.5208,9.5794,713300.0
2010-06-16 11:15:00,9.8,9.8,9.77,9.79,311600.0,9.5794,9.5794,9.5501,9.5697,311600.0
2010-06-16 11:20:00,9.78,9.84,9.78,9.83,577700.0,9.5599,9.6185,9.5599,9.6088,577700.0
2010-06-16 11:25:00,9.83,9.85,9.82,9.85,464400.0,9.6088,9.6283,9.599,9.6283,464400.0
2010-06-16 11:30:00,9.85,9.89,9.83,9.88,1201400.0,9.6283,9.6674,9.6088,9.6576,1201400.0
2010-06-16 11:35:00,9.88,9.94,9.86,9.92,1159600.0,9.6576,9.7163,9.6381,9.6967,1159600.0
2010-06-16 11:40:00,9.91,9.95,9.9,9.91,908700.0,9.687,9.7261,9.6772,9.687,908700.0
2010-06-16 11:45:00,9.91,9.92,9.87,9.88,552900.0,9.687,9.6967,9.6479,9.6576,552900.0
2010-06-16 11:50:00,9.88,9.91,9.88,9.91,317900.0,9.6576,9.687,9.6576,9.687,317900.0
2010-06-16 11:55:00,9.9,9.94,9.9,9.93,384800.0,9.6772,9.7163,9.6772,9.7065,384800.0
2010-06-16 12:00:00,9.94,9.98,9.91,9.97,703100.0,9.7163,9.7554,9.687,9.7456,703100.0
2010-06-16 12:05:00,9.97,9.98,9.95,9.97,428400.0,9.7456,9.7554,9.7261,9.7456,428400.0
2010-06-16 12:10:00,9.96,9.97,9.94,9.95,380900.0,9.7358,9.7456,9.7163,9.7261,380900.0
2010-06-16 12:15:00,9.96,9.96,9.93,9.94,442100.0,9.7358,9.7358,9.7065,9.7163,442100.0
2010-06-16 12:20:00,9.93,9.96,9.93,9.94,532700.0,9.7065,9.7358,9.7065,9.7163,532700.0
2010-06-16 12:25:00,9.95,9.95,9.93,9.95,362200.0,9.7261,9.7261,9.7065,9.7261,362200.0
2010-06-16 12:30:00,9.94,9.95,9.9,9.9,308400.0,9.7163,9.7261,9.6772,9.6772,308400.0
2010-06-16 12:35:00,9.9,9.9,9.86,9.89,323400.0,9.6772,9.6772,9.6381,9.6674,323400.0
2010-06-16 12:40:00,9.88,9.92,9.87,9.91,738900.0,9.6576,9.6967,9.6479,9.687,738900.0
2010-06-16 12:45:00,9.92,9.92,9.89,9.9,289100.0,9.6967,9.6967,9.6674,9.6772,289100.0
2010-06-16 12:50:00,9.89,9.92,9.89,9.9,316800.0,9.6674,9.6967,9.6674,9.6772,316800.0
2010-06-16 12:55:00,9.9,9.92,9.9,9.91,151500.0,9.6772,9.6967,9.6772,9.687,151500.0
2010-06-16 13:00:00,9.92,9.95,9.89,9.94,756500.0,9.6967,9.7261,9.6674,9.7163,756500.0
2010-06-16 13:05:00,9.94,9.95,9.92,9.92,131400.0,9.7163,9.7261,9.6967,9.6967,131400.0
2010-06-16 13:10:00,9.92,9.93,9.9,9.9,110900.0,9.6967,9.7065,9.6772,9.6772,110900.0
2010-06-16 13:15:00,9.9,9.91,9.9,9.9,151400.0,9.6772,9.687,9.6772,9.6772,151400.0
2010-06-16 13:20:00,9.9,9.91,9.9,9.9,187300.0,9.6772,9.687,9.6772,9.6772,187300.0
2010-06-16 13:25:00,9.9,9.91,9.9,9.9,215800.0,9.6772,9.687,9.6772,9.6772,215800.0
2010-06-16 13:30:00,9.9,9.91,9.88,9.9,466500.0,9.6772,9.687,9.6576,9.6772,466500.0
2010-06-16 13:35:00,9.9,9.91,9.89,9.91,405100.0,9.6772,9.687,9.6674,9.687,405100.0
2010-06-16 13:40:00,9.9,9.94,9.9,9.92,340200.0,9.6772,9.7163,9.6772,9.6967,340200.0
2010-06-16 13:45:00,9.91,9.92,9.91,9.91,301100.0,9.687,9.6967,9.687,9.687,301100.0
2010-06-16 13:50:00,9.91,9.93,9.91,9.93,165000.0,9.687,9.7065,9.687,9.7065,165000.0
2010-06-16 13:55:00,9.92,9.93,9.92,9.93,135500.0,9.6967,9.7065,9.6967,9.7065,135500.0
2010-06-16 14:00:00,9.92,9.95,9.92,9.94,215000.0,9.6967,9.7261,9.6967,9.7163,215000.0
2010-06-16 14:05:00,9.94,9.95,9.92,9.95,495500.0,9.7163,9.7261,9.6967,9.7261,495500.0
2010-06-16 14:10:00,9.94,9.95,9.91,9.91,332700.0,9.7163,9.7261,9.687,9.687,332700.0
2010-06-16 14:15:00,9.91,9.92,9.9,9.91,230100.0,9.687,9.6967,9.6772,9.687,230100.0
2010-06-16 14:20:00,9.92,9.94,9.91,9.91,362000.0,9.6967,9.7163,9.687,9.687,362000.0
2010-06-16 14:25:00,9.91,9.93,9.91,9.93,189100.0,9.687,9.7065,9.687,9.7065,189100.0
2010-06-16 14:30:00,9.93,9.95,9.92,9.93,291100.0,9.7065,9.7261,9.6967,9.7065,291100.0
2010-06-16 14:35:00,9.93,9.93,9.92,9.93,137900.0,9.7065,9.7065,9.6967,9.7065,137900.0
2010-06-16 14:40:00,9.92,9.95,9.89,9.94,608900.0,9.6967,9.7261,9.6674,9.7163,608900.0
2010-06-16 14:45:00,9.93,9.94,9.92,9.94,264200.0,9.7065,9.7163,9.6967,9.7163,264200.0
2010-06-16 14:50:00,9.94,9.94,9.92,9.94,427700.0,9.7163,9.7163,9.6967,9.7163,427700.0
2010-06-16 14:55:00,9.94,9.98,9.94,9.98,721600.0,9.7163,9.7554,9.7163,9.7554,721600.0
2010-06-16 15:00:00,9.97,9.98,9.92,9.93,626400.0,9.7456,9.7554,9.6967,9.7065,626400.0
2010-06-16 15:05:00,9.94,9.94,9.92,9.93,490200.0,9.7163,9.7163,9.6967,9.7065,490200.0
2010-06-16 15:10:00,9.92,9.94,9.92,9.93,140000.0,9.6967,9.7163,9.6967,9.7065,140000.0
2010-06-16 15:15:00,9.93,9.94,9.86,9.86,684800.0,9.7065,9.7163,9.6381,9.6381,684800.0
2010-06-16 15:20:00,9.87,9.87,9.82,9.82,1053400.0,9.6479,9.6479,9.599,9.599,1053400.0
2010-06-16 15:25:00,9.83,9.87,9.82,9.84,425000.0,9.6088,9.6479,9.599,9.6185,425000.0
2010-06-16 15:30:00,9.83,9.86,9.81,9.86,398500.0,9.6088,9.6381,9.5892,9.6381,398500.0
2010-06-16 15:35:00,9.86,9.92,9.85,9.9,605700.0,9.6381,9.6967,9.6283,9.6772,605700.0
2010-06-16 15:40:00,9.9,9.92,9.88,9.89,653100.0,9.6772,9.6967,9.6576,9.6674,653100.0
2010-06-16 15:45:00,9.89,9.92,9.88,9.92,638400.0,9.6674,9.6967,9.6576,9.6967,638400.0
2010-06-16 15:50:00,9.91,9.91,9.87,9.9,664100.0,9.687,9.687,9.6479,9.6772,664100.0
2010-06-16 15:55:00,9.89,9.93,9.89,9.92,929600.0,9.6674,9.7065,9.6674,9.6967,929600.0
2010-06-17 09:30:00,10.02,10.1,9.98,10.01,979800.0,9.7945,9.8727,9.7554,9.7847,979800.0
2010-06-17 09:35:00,10.01,10.01,9.92,9.92,734600.0,9.7847,9.7847,9.6967,9.6967,734600.0
2010-06-17 09:40:00,9.92,9.93,9.78,9.83,1045700.0,9.6967,9.7065,9.5599,9.6088,1045700.0
2010-06-17 09:45:00,9.82,9.92,9.8,9.86,857200.0,9.599,9.6967,9.5794,9.6381,857200.0
2010-06-17 09:50:00,9.86,9.9,9.85,9.86,389600.0,9.6381,9.6772,9.6283,9.6381,389600.0
2010-06-17 09:55:00,9.86,9.93,9.86,9.92,390200.0,9.6381,9.7065,9.6381,9.6967,390200.0
2010-06-17 10:00:00,9.92,9.93,9.85,9.91,955700.0,9.6967,9.7065,9.6283,9.687,955700.0
2010-06-17 10:05:00,9.9,9.95,9.86,9.89,521600.0,9.6772,9.7261,9.6381,9.6674,521600.0
2010-06-17 10:10:00,9.88,9.88,9.82,9.84,435100.0,9.6576,9.6576,9.599,9.6185,435100.0
2010-06-17 10:15:00,9.85,9.86,9.8,9.82,424300.0,9.6283,9.6381,9.5794,9.599,424300.0
2010-06-17 10:20:00,9.82,9.86,9.81,9.84,281800.0,9.599,9.6381,9.5892,9.6185,281800.0
2010-06-17 10:25:00,9.84,9.84,9.78,9.81,359500.0,9.6185,9.6185,9.5599,9.5892,359500.0
2010-06-17 10:30:00,9.8,9.82,9.79,9.79,257400.0,9.5794,9.599,9.5697,9.5697,257400.0
2010-06-17 10:35:00,9.79,9.84,9.78,9.8,286700.0,9.5697,9.6185,9.5599,9.5794,286700.0
2010-06-17 10:40:00,9.8,9.81,9.78,9.8,424700.0,9.5794,9.5892,9.5599,9.5794,424700.0
2010-06-17 10:45:00,9.8,9.81,9.77,9.81,296200.0,9.5794,9.5892,9.5501,9.5892,296200.0
2010-06-17 10:50:00,9.81,9.85,9.8,9.85,286500.0,9.5892,9.6283,9.5794,9.6283,286500.0
2010-06-17 10:55:00,9.85,9.9,9.84,9.85,417800.0,9.6283,9.6772,9.6185,9.6283,417800.0
2010-06-17 11:00:00,9.86,9.87,9.8,9.85,329100.0,9.6381,9.6479,9.5794,9.6283,329100.0
2010-06-17 11:05:00,9.85,9.91,9.82,9.91,1093700.0,9.6283,9.687,9.599,9.687,1093700.0
2010-06-17 11:10:00,9.91,9.93,9.89,9.91,245600.0,9.687,9.7065,9.6674,9.687,245600.0
2010-06-17 11:15:00,9.91,9.93,9.89,9.9,218000.0,9.687,9.7065,9.6674,9.6772,218000.0
2010-06-17 11:20:00,9.89,9.94,9.89,9.94,285400.0,9.6674,9.7163,9.6674,9.7163,285400.0
2010-06-17 11:25:00,9.94,9.98,9.92,9.95,425900.0,9.7163,9.7554,9.6967,9.7261,425900.0
2010-06-17 11:30:00,9.95,9.96,9.94,9.95,172100.0,9.7261,9.7358,9.7163,9.7261,172100.0
2010-06-17 11:35:00,9.96,9.98,9.95,9.97,279100.0,9.7358,9.7554,9.7261,9.7456,279100.0
2010-06-17 11:40:00,9.98,9.98,9.95,9.96,146800.0,9.7554,9.7554,9.7261,9.7358,146800.0
2010-06-17 11:45:00,9.96,10.02,9.95,10.0,927000.0,9.7358,9.7945,9.7261,9.7749,927000.0
2010-06-17 11:50:00,10.0,10.01,9.98,10.0,212700.0,9.7749,9.7847,9.7554,9.7749,212700.0
2010-06-17 11:55:00,10.0,10.01,9.98,9.99,267000.0,9.7749,9.7847,9.7554,9.7652,267000.0
2010-06-17 12:00:00,9.98,9.98,9.95,9.97,547900.0,9.7554,9.7554,9.7261,9.7456,547900.0
2010-06-17 12:05:00,9.97,9.97,9.94,9.94,180400.0,9.7456,9.7456,9.7163,9.7163,180400.0
2010-06-17 12:10:00,9.94,9.95,9.93,9.95,72600.0,9.7163,9.7261,9.7065,9.7261,72600.0
2010-06-17 12:15:00,9.94,9.97,9.94,9.94,242900.0,9.7163,9.7456,9.7163,9.7163,242900.0
2010-06-17 12:20:00,9.95,9.97,9.94,9.95,126300.0,9.7261,9.7456,9.7163,9.7261,126300.0
2010-06-17 12:25:00,9.96,9.97,9.91,9.91,177400.0,9.7358,9.7456,9.687,9.687,177400.0
2010-06-17 12:30:00,9.91,9.93,9.9,9.93,223100.0,9.687,9.7065,9.6772,9.7065,223100.0
2010-06-17 12:35:00,9.93,9.93,9.91,9.91,125200.0,9.7065,9.7065,9.687,9.687,125200.0
2010-06-17 12:40:00,9.91,9.92,9.88,9.88,132500.0,9.687,9.6967,9.6576,9.6576,132500.0
2010-06-17 12:45:00,9.88,9.89,9.85,9.89,183800.0,9.6576,9.6674,9.6283,9.6674,183800.0
2010-06-17 12:50:00,9.89,9.92,9.89,9.91,120300.0,9.6674,9.6967,9.6674,9.687,120300.0
2010-06-17 12:55:00,9.91,9.92,9.89,9.89,140300.0,9.687,9.6967,9.6674,9.6674,140300.0
2010-06-17 13:00:00,9.89,9.9,9.87,9.88,249100.0,9.6674,9.6772,9.6479,9.6576,249100.0
2010-06-17 13:05:00,9.88,9.92,9.87,9.91,183400.0,9.6576,9.6967,9.6479,9.687,183400.0
2010-06-17 13:10:00,9.92,9.92,9.89,9.9,173400.0,9.6967,9.6967,9.6674,9.6772,173400.0
2010-06-17 13:15:00,9.9,9.94,9.89,9.92,134200.0,9.6772,9.7163,9.6674,9.6967,134200.0
2010-06-17 13:20:00,9.93,9.93,9.92,9.93,70600.0,9.7065,9.7065,9.6967,9.7065,70600.0
2010-06-17 13:25:00,9.92,9.92,9.88,9.92,172600.0,9.6967,9.6967,9.6576,9.6967,172600.0
2010-06-17 13:30:00,9.92,9.92,9.9,9.91,89300.0,9.6967,9.6967,9.6772,9.687,89300.0
2010-06-17 13:35:00,9.91,9.93,9.91,9.92,71400.0,9.687,9.7065,9.687,9.6967,71400.0
2010-06-17 13:40:00,9.93,9.93,9.91,9.92,118300.0,9.7065,9.7065,9.687,9.6967,118300.0
2010-06-17 13:45:00,9.92,9.94,9.91,9.94,118500.0,9.6967,9.7163,9.687,9.7163,118500.0
2010-06-17 13:50:00,9.94,9.95,9.93,9.94,99000.0,9.7163,9.7261,9.7065,9.7163,99000.0
2010-06-17 13:55:00,9.94,9.96,9.94,9.96,357000.0,9.7163,9.7358,9.7163,9.7358,357000.0
2010-06-17 14:00:00,9.96,9.99,9.95,9.96,234600.0,9.7358,9.7652,9.7261,9.7358,234600.0
2010-06-17 14:05:00,9.95,9.96,9.93,9.94,172700.0,9.7261,9.7358,9.7065,9.7163,172700.0
2010-06-17 14:10:00,9.94,9.94,9.9,9.91,324700.0,9.7163,9.7163,9.6772,9.687,324700.0
2010-06-17 14:15:00,9.9,9.92,9.88,9.89,226200.0,9.6772,9.6967,9.6576,9.6674,226200.0
2010-06-17 14:20:00,9.89,9.92,9.88,9.91,175000.0,9.6674,9.6967,9.6576,9.687,175000.0
2010-06-17 14:25:00,9.92,9.92,9.86,9.88,357200.0,9.6967,9.6967,9.6381,9.6576,357200.0
2010-06-17 14:30:00,9.87,9.88,9.85,9.86,314400.0,9.6479,9.6576,9.6283,9.6381,314400.0
2010-06-17 14:35:00,9.86,9.89,9.86,9.88,179400.0,9.6381,9.6674,9.6381,9.6576,179400.0
2010-06-17 14:40:00,9.87,9.88,9.82,9.83,294600.0,9.6479,9.6576,9.599,9.6088,294600.0
2010-06-17 14:45:00,9.83,9.86,9.82,9.84,108100.0,9.6088,9.6381,9.599,9.6185,108100.0
2010-06-17 14:50:00,9.84,9.85,9.83,9.85,114400.0,9.6185,9.6283,9.6088,9.6283,114400.0
2010-06-17 14:55:00,9.85,9.87,9.84,9.86,138000.0,9.6283,9.6479,9.6185,9.6381,138000.0
2010-06-17 15:00:00,9.86,9.86,9.81,9.82,330000.0,9.6381,9.6381,9.5892,9.599,330000.0
2010-06-17 15:05:00,9.83,9.84,9.81,9.83,209600.0,9.6088,9.6185,9.5892,9.6088,209600.0
2010-06-17 15:10:00,9.83,9.86,9.81,9.81,259700.0,9.6088,9.6381,9.5892,9.5892,259700.0
2010-06-17 15:15:00,9.81,9.83,9.8,9.82,259400.0,9.5892,9.6088,9.5794,9.599,259400.0
2010-06-17 15:20:00,9.83,9.84,9.8,9.81,406000.0,9.6088,9.6185,9.5794,9.5892,406000.0
2010-06-17 15:25:00,9.82,9.83,9.79,9.81,184400.0,9.599,9.6088,9.5697,9.5892,184400.0
2010-06-17 15:30:00,9.81,9.88,9.8,9.87,408200.0,9.5892,9.6576,9.5794,9.6479,408200.0
2010-06-17 15:35:00,9.88,9.88,9.85,9.88,280900.0,9.6576,9.6576,9.6283,9.6576,280900.0
2010-06-17 15:40:00,9.87,9.89,9.86,9.88,280600.0,9.6479,9.6674,9.6381,9.6576,280600.0
2010-06-17 15:45:00,9.87,9.91,9.87,9.91,613000.0,9.6479,9.687,9.6479,9.687,613000.0
2010-06-17 15:50:00,9.91,9.92,9.89,9.9,479500.0,9.687,9.6967,9.6674,9.6772,479500.0
2010-06-17 15:55:00,9.9,9.93,9.89,9.92,735600.0,9.6772,9.7065,9.6674,9.6967,735600.0
2010-06-18 09:30:00,9.9,9.94,9.82,9.91,1881200.0,9.6772,9.7163,9.599,9.687,1881200.0
2010-06-18 09:35:00,9.91,9.99,9.9,9.98,464800.0,9.687,9.7652,9.6772,9.7554,464800.0
2010-06-18 09:40:00,9.98,10.05,9.97,10.02,785000.0,9.7554,9.8238,9.7456,9.7945,785000.0
2010-06-18 09:45:00,10.02,10.08,10.01,10.03,572400.0,9.7945,9.8531,9.7847,9.8043,572400.0
2010-06-18 09:50:00,10.03,10.04,9.96,9.99,511900.0,9.8043,9.814,9.7358,9.7652,511900.0
2010-06-18 09:55:00,9.99,10.0,9.92,9.93,416000.0,9.7652,9.7749,9.6967,9.7065,416000.0
2010-06-18 10:00:00,9.93,10.0,9.92,9.98,534700.0,9.7065,9.7749,9.6967,9.7554,534700.0
2010-06-18 10:05:00,9.99,10.05,9.98,10.04,274400.0,9.7652,9.8238,9.7554,9.814,274400.0
2010-06-18 10:10:00,10.03,10.05,10.0,10.01,726700.0,9.8043,9.8238,9.7749,9.7847,726700.0
2010-06-18 10:15:00,10.01,10.03,10.0,10.03,143900.0,9.7847,9.8043,9.7749,9.8043,143900.0
2010-06-18 10:20:00,10.03,10.03,10.0,10.01,200600.0,9.8043,9.8043,9.7749,9.7847,200600.0
2010-06-18 10:25:00,10.02,10.05,10.01,10.05,190700.0,9.7945,9.8238,9.7847,9.8238,190700.0
2010-06-18 10:30:00,10.05,10.06,10.04,10.04,446800.0,9.8238,9.8336,9.814,9.814,446800.0
2010-06-18 10:35:00,10.05,10.09,10.03,10.09,688700.0,9.8238,9.8629,9.8043,9.8629,688700.0
2010-06-18 10:40:00,10.09,10.09,10.08,10.09,271800.0,9.8629,9.8629,9.8531,9.8629,271800.0
2010-06-18 10:45:00,10.09,10.13,10.08,10.1,635000.0,9.8629,9.902,9.8531,9.8727,635000.0
2010-06-18 10:50:00,10.1,10.14,10.1,10.11,432700.0,9.8727,9.9118,9.8727,9.8824,432700.0
2010-06-18 10:55:00,10.11,10.12,10.08,10.09,547700.0,9.8824,9.8922,9.8531,9.8629,547700.0
2010-06-18 11:00:00,10.09,10.11,10.08,10.08,266200.0,9.8629,9.8824,9.8531,9.8531,266200.0
2010-06-18 11:05:00,10.09,10.1,10.08,10.08,196100.0,9.8629,9.8727,9.8531,9.8531,196100.0
2010-06-18 11:10:00,10.09,10.09,10.02,10.02,252900.0,9.8629,9.8629,9.7945,9.7945,252900.0
2010-06-18 11:15:00,10.02,10.05,10.02,10.03,225500.0,9.7945,9.8238,9.7945,9.8043,225500.0
2010-06-18 11:20:00,10.03,10.06,10.03,10.04,179800.0,9.8043,9.8336,9.8043,9.814,179800.0
2010-06-18 11:25:00,10.03,10.04,10.02,10.03,141600.0,9.8043,9.814,9.7945,9.8043,141600.0
2010-06-18 11:30:00,10.02,10.06,10.02,10.06,219800.0,9.7945,9.8336,9.7945,9.8336,219800.0
2010-06-18 11:35:00,10.06,10.06,10.01,10.01,218800.0,9.8336,9.8336,9.7847,9.7847,218800.0
2010-06-18 11:40:00,10.02,10.04,10.0,10.03,321400.0,9.7945,9.814,9.7749,9.8043,321400.0
2010-06-18 11:45:00,10.02,10.03,10.01,10.02,68000.0,9.7945,9.8043,9.7847,9.7945,68000.0
2010-06-18 11:50:00,10.02,10.04,10.0,10.01,311100.0,9.7945,9.814,9.7749,9.7847,311100.0
2010-06-18 11:55:00,10.01,10.01,10.0,10.0,41500.0,9.7847,9.7847,9.7749,9.7749,41500.0
2010-06-18 12:00:00,10.0,10.05,10.0,10.03,183100.0,9.7749,9.8238,9.7749,9.8043,183100.0
2010-06-18 12:05:00,10.03,10.03,10.01,10.01,167200.0,9.8043,9.8043,9.7847,9.7847,167200.0
2010-06-18 12:10:00,10.01,10.02,10.0,10.0,45600.0,9.7847,9.7945,9.7749,9.7749,45600.0
2010-06-18 12:15:00,10.0,10.03,10.0,10.0,219000.0,9.7749,9.8043,9.7749,9.7749,219000.0
2010-06-18 12:20:00,10.0,10.01,9.93,9.93,644900.0,9.7749,9.7847,9.7065,9.7065,644900.0
2010-06-18 12:25:00,9.94,9.98,9.93,9.95,374100.0,9.7163,9.7554,9.7065,9.7261,374100.0
2010-06-18 12:30:00,9.95,9.95,9.93,9.94,119400.0,9.7261,9.7261,9.7065,9.7163,119400.0
2010-06-18 12:35:00,9.95,9.97,9.94,9.95,118300.0,9.7261,9.7456,9.7163,9.7261,118300.0
2010-06-18 12:40:00,9.95,9.97,9.94,9.96,213000.0,9.7261,9.7456,9.7163,9.7358,213000.0
2010-06-18 12:45:00,9.95,9.98,9.95,9.98,69300.0,9.7261,9.7554,9.7261,9.7554,69300.0
2010-06-18 12:50:00,9.97,10.01,9.97,10.01,110500.0,9.7456,9.7847,9.7456,9.7847,110500.0
2010-06-18 12:55:00,10.0,10.01,9.99,9.99,299800.0,9.7749,9.7847,9.7652,9.7652,299800.0
2010-06-18 13:00:00,10.0,10.03,9.99,10.02,202800.0,9.7749,9.8043,9.7652,9.7945,202800.0
2010-06-18 13:05:00,10.02,10.03,10.0,10.01,238600.0,9.7945,9.8043,9.7749,9.7847,238600.0
2010-06-18 13:10:00,10.01,10.02,10.0,10.01,174900.0,9.7847,9.7945,9.7749,9.7847,174900.0
2010-06-18 13:15:00,10.02,10.02,10.01,10.02,40900.0,9.7945,9.7945,9.7847,9.7945,40900.0
2010-06-18 13:20:00,10.02,10.02,10.01,10.02,75600.0,9.7945,9.7945,9.7847,9.7945,75600.0
2010-06-18 13:25:00,10.02,10.03,10.0,10.0,160600.0,9.7945,9.8043,9.7749,9.7749,160600.0
2010-06-18 13:30:00,10.0,10.0,9.98,10.0,130500.0,9.7749,9.7749,9.7554,9.7749,130500.0
2010-06-18 13:35:00,10.0,10.01,9.99,10.01,131500.0,9.7749,9.7847,9.7652,9.7847,131500.0
2010-06-18 13:40:00,10.01,10.02,10.0,10.01,222400.0,9.7847,9.7945,9.7749,9.7847,222400.0
2010-06-18 13:45:00,10.01,10.09,9.96,9.98,190600.0,9.7847,9.8629,9.7358,9.7554,190600.0
2010-06-18 13:50:00,9.98,9.99,9.95,9.99,112200.0,9.7554,9.7652,9.7261,9.7652,112200.0
2010-06-18 13:55:00,9.99,10.0,9.98,9.99,72100.0,9.7652,9.7749,9.7554,9.7652,72100.0
2010-06-18 14:00:00,9.98,9.99,9.97,9.98,82100.0,9.7554,9.7652,9.7456,9.7554,82100.0
2010-06-18 14:05:00,9.98,9.98,9.96,9.97,90900.0,9.7554,9.7554,9.7358,9.7456,90900.0
2010-06-18 14:10:00,9.97,10.0,9.96,9.98,217500.0,9.7456,9.7749,9.7358,9.7554,217500.0
2010-06-18 14:15:00,9.98,10.0,9.97,9.98,94800.0,9.7554,9.7749,9.7456,9.7554,94800.0
2010-06-18 14:20:00,9.99,9.99,9.98,9.98,98200.0,9.7652,9.7652,9.7554,9.7554,98200.0
2010-06-18 14:25:00,9.98,10.02,9.98,10.02,109700.0,9.7554,9.7945,9.7554,9.7945,109700.0
2010-06-18 14:30:00,10.02,10.02,9.99,9.99,83500.0,9.7945,9.7945,9.7652,9.7652,83500.0
2010-06-18 14:35:00,9.99,10.01,9.98,10.01,119200.0,9.7652,9.7847,9.7554,9.7847,119200.0
2010-06-18 14:40:00,10.01,10.02,10.0,10.0,184800.0,9.7847,9.7945,9.7749,9.7749,184800.0
2010-06-18 14:45:00,10.0,10.02,10.0,10.01,82500.0,9.7749,9.7945,9.7749,9.7847,82500.0
2010-06-18 14:50:00,10.02,10.03,10.01,10.03,165700.0,9.7945,9.8043,9.7847,9.8043,165700.0
2010-06-18 14:55:00,10.03,10.03,10.01,10.01,147600.0,9.8043,9.8043,9.7847,9.7847,147600.0
2010-06-18 15:00:00,10.01,10.02,9.95,9.95,278700.0,9.7847,9.7945,9.7261,9.7261,278700.0
2010-06-18 15:05:00,9.96,9.98,9.95,9.95,173700.0,9.7358,9.7554,9.7261,9.7261,173700.0
2010-06-18 15:10:00,9.95,9.96,9.95,9.95,198200.0,9.7261,9.7358,9.7261,9.7261,198200.0
2010-06-18 15:15:00,9.95,9.98,9.95,9.95,222100.0,9.7261,9.7554,9.7261,9.7261,222100.0
2010-06-18 15:20:00,9.95,9.97,9.95,9.96,104800.0,9.7261,9.7456,9.7261,9.7358,104800.0
2010-06-18 15:25:00,9.97,9.98,9.96,9.97,276600.0,9.7456,9.7554,9.7358,9.7456,276600.0
2010-06-18 15:30:00,9.98,9.99,9.97,9.98,182900.0,9.7554,9.7652,9.7456,9.7554,182900.0
2010-06-18 15:35:00,9.98,10.0,9.98,10.0,214700.0,9.7554,9.7749,9.7554,9.7749,214700.0
2010-06-18 15:40:00,9.99,10.01,9.99,10.0,249600.0,9.7652,9.7847,9.7652,9.7749,249600.0
2010-06-18 15:45:00,10.01,10.03,10.0,10.0,618100.0,9.7847,9.8043,9.7749,9.7749,618100.0
2010-06-18 15:50:00,10.01,10.03,10.0,10.0,632700.0,9.7847,9.8043,9.7749,9.7749,632700.0
2010-06-18 15:55:00,10.01,10.01,10.0,10.0,721400.0,9.7847,9.7847,9.7749,9.7749,721400.0
2010-06-21 09:30:00,10.25,10.29,10.19,10.24,727500.0,10.0193,10.0584,9.9606,10.0095,727500.0
2010-06-21 09:35:00,10.24,10.25,10.15,10.16,485700.0,10.0095,10.0193,9.9215,9.9313,485700.0
2010-06-21 09:40:00,10.16,10.2,10.12,10.2,695600.0,9.9313,9.9704,9.8922,9.9704,695600.0
2010-06-21 09:45:00,10.2,10.2,10.11,10.17,571400.0,9.9704,9.9704,9.8824,9.9411,571400.0
2010-06-21 09:50:00,10.18,10.24,10.17,10.21,497700.0,9.9509,10.0095,9.9411,9.9802,497700.0
2010-06-21 09:55:00,10.22,10.24,10.21,10.22,255800.0,9.99,10.0095,9.9802,9.99,255800.0
2010-06-21 10:00:00,10.21,10.25,10.21,10.24,184400.0,9.9802,10.0193,9.9802,10.0095,184400.0
2010-06-21 10:05:00,10.24,10.24,10.14,10.16,1479700.0,10.0095,10.0095,9.9118,9.9313,1479700.0
2010-06-21 10:10:00,10.17,10.23,10.15,10.23,369500.0,9.9411,9.9997,9.9215,9.9997,369500.0
2010-06-21 10:15:00,10.22,10.24,10.18,10.19,318000.0,9.99,10.0095,9.9509,9.9606,318000.0
2010-06-21 10:20:00,10.18,10.22,10.18,10.2,375000.0,9.9509,9.99,9.9509,9.9704,375000.0
2010-06-21 10:25:00,10.2,10.22,10.19,10.2,399400.0,9.9704,9.99,9.9606,9.9704,399400.0
2010-06-21 10:30:00,10.19,10.2,10.17,10.17,342300.0,9.9606,9.9704,9.9411,9.9411,342300.0
2010-06-21 10:35:00,10.18,10.19,10.15,10.18,331700.0,9.9509,9.9606,9.9215,9.9509,331700.0
2010-06-21 10:40:00,10.19,10.19,10.15,10.17,205100.0,9.9606,9.9606,9.9215,9.9411,205100.0
2010-06-21 10:45:00,10.18,10.19,10.14,10.14,309100.0,9.9509,9.9606,9.9118,9.9118,309100.0
2010-06-21 10:50:00,10.14,10.15,10.1,10.13,451500.0,9.9118,9.9215,9.8727,9.902,451500.0
2010-06-21 10:55:00,10.14,10.14,10.08,10.1,335800.0,9.9118,9.9118,9.8531,9.8727,335800.0
2010-06-21 11:00:00,10.11,10.13,10.09,10.12,188700.0,9.8824,9.902,9.8629,9.8922,188700.0
2010-06-21 11:05:00,10.13,10.15,10.11,10.14,288800.0,9.902,9.9215,9.8824,9.9118,288800.0
2010-06-21 11:10:00,10.15,10.16,10.14,10.16,80400.0,9.9215,9.9313,9.9118,9.9313,80400.0
2010-06-21 11:15:00,10.15,10.2,10.15,10.19,378800.0,9.9215,9.9704,9.9215,9.9606,378800.0
2010-06-21 11:20:00,10.19,10.22,10.18,10.19,477800.0,9.9606,9.99,9.9509,9.9606,477800.0
2010-06-21 11:25:00,10.19,10.19,10.16,10.17,309000.0,9.9606,9.9606,9.9313,9.9411,309000.0
2010-06-21 11:30:00,10.18,10.2,10.15,10.19,284800.0,9.9509,9.9704,9.9215,9.9606,284800.0
2010-06-21 11:35:00,10.19,10.23,10.18,10.18,820600.0,9.9606,9.9997,9.9509,9.9509,820600.0
2010-06-21 11:40:00,10.19,10.23,10.17,10.23,308700.0,9.9606,9.9997,9.9411,9.9997,308700.0
2010-06-21 11:45:00,10.22,10.24,10.21,10.22,590100.0,9.99,10.0095,9.9802,9.99,590100.0
2010-06-21 11:50:00,10.22,10.24,10.19,10.23,431300.0,9.99,10.0095,9.9606,9.9997,431300.0
2010-06-21 11:55:00,10.23,10.25,10.21,10.21,262600.0,9.9997,10.0193,9.9802,9.9802,262600.0
2010-06-21 12:00:00,10.22,10.24,10.21,10.23,220900.0,9.99,10.0095,9.9802,9.9997,220900.0
2010-06-21 12:05:00,10.23,10.24,10.22,10.22,537600.0,9.9997,10.0095,9.99,9.99,537600.0
2010-06-21 12:10:00,10.22,10.23,10.2,10.23,249800.0,9.99,9.9997,9.9704,9.9997,249800.0
2010-06-21 12:15:00,10.23,10.23,10.2,10.21,146700.0,9.9997,9.9997,9.9704,9.9802,146700.0
2010-06-21 12:20:00,10.21,10.22,10.17,10.17,283100.0,9.9802,9.99,9.9411,9.9411,283100.0
2010-06-21 12:25:00,10.17,10.19,10.15,10.16,117400.0,9.9411,9.9606,9.9215,9.9313,117400.0
2010-06-21 12:30:00,10.16,10.18,10.14,10.16,194900.0,9.9313,9.9509,9.9118,9.9313,194900.0
2010-06-21 12:35:00,10.16,10.18,10.16,10.17,52800.0,9.9313,9.9509,9.9313,9.9411,52800.0
2010-06-21 12:40:00,10.17,10.19,10.16,10.16,94800.0,9.9411,9.9606,9.9313,9.9313,94800.0
2010-06-21 12:45:00,10.16,10.17,10.14,10.15,286000.0,9.9313,9.9411,9.9118,9.9215,286000.0
2010-06-21 12:50:00,10.16,10.16,10.12,10.12,111100.0,9.9313,9.9313,9.8922,9.8922,111100.0
2010-06-21 12:55:00,10.12,10.16,10.12,10.16,144600.0,9.8922,9.9313,9.8922,9.9313,144600.0
2010-06-21 13:00:00,10.17,10.17,10.13,10.15,128400.0,9.9411,9.9411,9.902,9.9215,128400.0
2010-06-21 13:05:00,10.16,10.16,10.14,10.16,80200.0,9.9313,9.9313,9.9118,9.9313,80200.0
2010-06-21 13:10:00,10.15,10.19,10.15,10.19,80900.0,9.9215,9.9606,9.9215,9.9606,80900.0
2010-06-21 13:15:00,10.19,10.19,10.18,10.19,52000.0,9.9606,9.9606,9.9509,9.9606,52000.0
2010-06-21 13:20:00,10.18,10.18,10.14,10.14,125500.0,9.9509,9.9509,9.9118,9.9118,125500.0
2010-06-21 13:25:00,10.15,10.18,10.14,10.17,303300.0,9.9215,9.9509,9.9118,9.9411,303300.0
2010-06-21 13:30:00,10.18,10.18,10.13,10.16,339100.0,9.9509,9.9509,9.902,9.9313,339100.0
2010-06-21 13:35:00,10.16,10.16,10.08,10.08,243800.0,9.9313,9.9313,9.8531,9.8531,243800.0
2010-06-21 13:40:00,10.08,10.11,10.07,10.1,363800.0,9.8531,9.8824,9.8434,9.8727,363800.0
2010-06-21 13:45:00,10.1,10.11,10.08,10.1,160800.0,9.8727,9.8824,9.8531,9.8727,160800.0
2010-06-21 13:50:00,10.1,10.15,10.1,10.12,226600.0,9.8727,9.9215,9.8727,9.8922,226600.0
2010-06-21 13:55:00,10.12,10.13,10.08,10.1,117800.0,9.8922,9.902,9.8531,9.8727,117800.0
2010-06-21 14:00:00,10.09,10.11,10.08,10.08,117700.0,9.8629,9.8824,9.8531,9.8531,117700.0
2010-06-21 14:05:00,10.07,10.1,10.07,10.08,152900.0,9.8434,9.8727,9.8434,9.8531,152900.0
2010-06-21 14:10:00,10.08,10.12,10.08,10.11,138300.0,9.8531,9.8922,9.8531,9.8824,138300.0
2010-06-21 14:15:00,10.12,10.15,10.11,10.12,301500.0,9.8922,9.9215,9.8824,9.8922,301500.0
2010-06-21 14:20:00,10.13,10.16,10.12,10.15,150400.0,9.902,9.9313,9.8922,9.9215,150400.0
2010-06-21 14:25:00,10.15,10.16,10.09,10.1,268400.0,9.9215,9.9313,9.8629,9.8727,268400.0
2010-06-21 14:30:00,10.1,10.12,10.08,10.08,156500.0,9.8727,9.8922,9.8531,9.8531,156500.0
2010-06-21 14:35:00,10.08,10.14,10.08,10.1,405700.0,9.8531,9.9118,9.8531,9.8727,405700.0
2010-06-21 14:40:00,10.1,10.11,10.06,10.06,143700.0,9.8727,9.8824,9.8336,9.8336,143700.0
2010-06-21 14:45:00,10.06,10.08,10.05,10.05,386000.0,9.8336,9.8531,9.8238,9.8238,386000.0
2010-06-21 14:50:00,10.05,10.06,10.01,10.02,225200.0,9.8238,9.8336,9.7847,9.7945,225200.0
2010-06-21 14:55:00,10.02,10.05,10.02,10.05,189500.0,9.7945,9.8238,9.7945,9.8238,189500.0
2010-06-21 15:00:00,10.04,10.05,10.0,10.0,231900.0,9.814,9.8238,9.7749,9.7749,231900.0
2010-06-21 15:05:00,10.0,10.02,9.98,9.98,567700.0,9.7749,9.7945,9.7554,9.7554,567700.0
2010-06-21 15:10:00,9.98,9.99,9.94,9.95,361500.0,9.7554,9.7652,9.7163,9.7261,361500.0
2010-06-21 15:15:00,9.95,9.99,9.9,9.9,405300.0,9.7261,9.7652,9.6772,9.6772,405300.0
2010-06-21 15:20:00,9.9,9.93,9.9,9.91,468100.0,9.6772,9.7065,9.6772,9.687,468100.0
2010-06-21 15:25:00,9.92,9.95,9.9,9.91,380300.0,9.6967,9.7261,9.6772,9.687,380300.0
2010-06-21 15:30:00,9.91,9.96,9.89,9.95,295500.0,9.687,9.7358,9.6674,9.7261,295500.0
2010-06-21 15:35:00,9.96,9.96,9.92,9.93,321500.0,9.7358,9.7358,9.6967,9.7065,321500.0
2010-06-21 15:40:00,9.93,9.94,9.86,9.88,431000.0,9.7065,9.7163,9.6381,9.6576,431000.0
2010-06-21 15:45:00,9.89,9.9,9.86,9.88,399200.0,9.6674,9.6772,9.6381,9.6576,399200.0
2010-06-21 15:50:00,9.88,9.96,9.88,9.94,814200.0,9.6576,9.7358,9.6576,9.7163,814200.0
2010-06-21 15:55:00,9.93,9.95,9.91,9.93,716500.0,9.7065,9.7261,9.687,9.7065,716500.0
2010-06-22 09:30:00,9.94,9.98,9.9,9.96,575500.0,9.7163,9.7554,9.6772,9.7358,575500.0
2010-06-22 09:35:00,9.96,10.03,9.94,9.96,765100.0,9.7358,9.8043,9.7163,9.7358,765100.0
2010-06-22 09:40:00,9.96,10.05,9.95,10.05,856500.0,9.7358,9.8238,9.7261,9.8238,856500.0
2010-06-22 09:45:00,10.05,10.12,10.04,10.06,788900.0,9.8238,9.8922,9.814,9.8336,788900.0
2010-06-22 09:50:00,10.06,10.11,10.03,10.04,491800.0,9.8336,9.8824,9.8043,9.814,491800.0
2010-06-22 09:55:00,10.04,10.05,10.0,10.0,240400.0,9.814,9.8238,9.7749,9.7749,240400.0
2010-06-22 10:00:00,10.0,10.0,9.93,9.97,627400.0,9.7749,9.7749,9.7065,9.7456,627400.0
2010-06-22 10:05:00,9.97,10.0,9.95,9.99,216700.0,9.7456,9.7749,9.7261,9.7652,216700.0
2010-06-22 10:10:00,9.99,10.05,9.98,10.03,636700.0,9.7652,9.8238,9.7554,9.8043,636700.0
2010-06-22 10:15:00,10.03,10.04,9.98,9.98,364100.0,9.8043,9.814,9.7554,9.7554,364100.0
2010-06-22 10:20:00,9.99,9.99,9.92,9.97,422900.0,9.7652,9.7652,9.6967,9.7456,422900.0
2010-06-22 10:25:00,9.97,10.02,9.96,10.01,329200.0,9.7456,9.7945,9.7358,9.7847,329200.0
2010-06-22 10:30:00,10.01,10.01,9.93,9.93,392000.0,9.7847,9.7847,9.7065,9.7065,392000.0
2010-06-22 10:35:00,9.93,9.94,9.9,9.93,531400.0,9.7065,9.7163,9.6772,9.7065,531400.0
2010-06-22 10:40:00,9.94,9.94,9.92,9.94,406700.0,9.7163,9.7163,9.6967,9.7163,406700.0
2010-06-22 10:45:00,9.93,9.94,9.87,9.88,564900.0,9.7065,9.7163,9.6479,9.6576,564900.0
2010-06-22 10:50:00,9.88,9.94,9.85,9.94,438400.0,9.6576,9.7163,9.6283,9.7163,438400.0
2010-06-22 10:55:00,9.93,9.96,9.91,9.93,299400.0,9.7065,9.7358,9.687,9.7065,299400.0
2010-06-22 11:00:00,9.93,9.93,9.9,9.91,170000.0,9.7065,9.7065,9.6772,9.687,170000.0
2010-06-22 11:05:00,9.91,9.91,9.85,9.86,401800.0,9.687,9.687,9.6283,9.6381,401800.0
2010-06-22 11:10:00,9.85,9.91,9.85,9.9,359200.0,9.6283,9.687,9.6283,9.6772,359200.0
2010-06-22 11:15:00,9.9,9.91,9.86,9.89,238700.0,9.6772,9.687,9.6381,9.6674,238700.0
2010-06-22 11:20:00,9.88,9.91,9.86,9.89,238200.0,9.6576,9.687,9.6381,9.6674,238200.0
2010-06-22 11:25:00,9.89,9.91,9.85,9.9,338900.0,9.6674,9.687,9.6283,9.6772,338900.0
2010-06-22 11:30:00,9.89,9.94,9.89,9.92,494300.0,9.6674,9.7163,9.6674,9.6967,494300.0
2010-06-22 11:35:00,9.92,9.94,9.91,9.94,149400.0,9.6967,9.7163,9.687,9.7163,149400.0
2010-06-22 11:40:00,9.94,9.94,9.88,9.9,391500.0,9.7163,9.7163,9.6576,9.6772,391500.0
2010-06-22 11:45:00,9.9,9.92,9.89,9.92,218700.0,9.6772,9.6967,9.6674,9.6967,218700.0
2010-06-22 11:50:00,9.91,9.93,9.89,9.9,281800.0,9.687,9.7065,9.6674,9.6772,281800.0
2010-06-22 11:55:00,9.9,9.93,9.88,9.9,369000.0,9.6772,9.7065,9.6576,9.6772,369000.0
2010-06-22 12:00:00,9.89,9.9,9.85,9.87,266600.0,9.6674,9.6772,9.6283,9.6479,266600.0
2010-06-22 12:05:00,9.86,9.88,9.85,9.87,265000.0,9.6381,9.6576,9.6283,9.6479,265000.0
2010-06-22 12:10:00,9.87,9.88,9.85,9.87,179700.0,9.6479,9.6576,9.6283,9.6479,179700.0
2010-06-22 12:15:00,9.86,9.88,9.83,9.87,382200.0,9.6381,9.6576,9.6088,9.6479,382200.0
2010-06-22 12:20:00,9.87,9.9,9.86,9.89,251200.0,9.6479,9.6772,9.6381,9.6674,251200.0
2010-06-22 12:25:00,9.89,9.89,9.84,9.84,120900.0,9.6674,9.6674,9.6185,9.6185,120900.0
2010-06-22 12:30:00,9.84,9.86,9.84,9.86,162400.0,9.6185,9.6381,9.6185,9.6381,162400.0
2010-06-22 12:35:00,9.86,9.86,9.83,9.85,180300.0,9.6381,9.6381,9.6088,9.6283,180300.0
2010-06-22 12:40:00,9.85,9.86,9.83,9.83,95400.0,9.6283,9.6381,9.6088,9.6088,95400.0
2010-06-22 12:45:00,9.84,9.85,9.83,9.85,147700.0,9.6185,9.6283,9.6088,9.6283,147700.0
2010-06-22 12:50:00,9.85,9.85,9.84,9.85,59800.0,9.6283,9.6283,9.6185,9.6283,59800.0
2010-06-22 12:55:00,9.85,9.86,9.84,9.85,60000.0,9.6283,9.6381,9.6185,9.6283,60000.0
2010-06-22 13:00:00,9.85,9.88,9.83,9.88,280400.0,9.6283,9.6576,9.6088,9.6576,280400.0
2010-06-22 13:05:00,9.88,9.88,9.87,9.87,49000.0,9.6576,9.6576,9.6479,9.6479,49000.0
2010-06-22 13:10:00,9.87,9.87,9.85,9.85,103500.0,9.6479,9.6479,9.6283,9.6283,103500.0
2010-06-22 13:15:00,9.85,9.86,9.83,9.83,92000.0,9.6283,9.6381,9.6088,9.6088,92000.0
2010-06-22 13:20:00,9.83,9.84,9.8,9.8,183800.0,9.6088,9.6185,9.5794,9.5794,183800.0
2010-06-22 13:25:00,9.81,9.81,9.77,9.77,166100.0,9.5892,9.5892,9.5501,9.5501,166100.0
2010-06-22 13:30:00,9.77,9.79,9.75,9.76,367700.0,9.5501,9.5697,9.5306,9.5403,367700.0
2010-06-22 13:35:00,9.76,9.78,9.76,9.78,150800.0,9.5403,9.5599,9.5403,9.5599,150800.0
2010-06-22 13:40:00,9.78,9.82,9.78,9.8,379200.0,9.5599,9.599,9.5599,9.5794,379200.0
2010-06-22 13:45:00,9.81,9.82,9.78,9.78,213200.0,9.5892,9.599,9.5599,9.5599,213200.0
2010-06-22 13:50:00,9.78,9.79,9.76,9.78,344000.0,9.5599,9.5697,9.5403,9.5599,344000.0
2010-06-22 13:55:00,9.78,9.79,9.76,9.78,201700.0,9.5599,9.5697,9.5403,9.5599,201700.0
2010-06-22 14:00:00,9.78,9.78,9.75,9.76,110700.0,9.5599,9.5599,9.5306,9.5403,110700.0
2010-06-22 14:05:00,9.76,9.78,9.73,9.74,547900.0,9.5403,9.5599,9.511,9.5208,547900.0
2010-06-22 14:10:00,9.73,9.78,9.73,9.77,324900.0,9.511,9.5599,9.511,9.5501,324900.0
2010-06-22 14:15:00,9.77,9.77,9.74,9.74,85500.0,9.5501,9.5501,9.5208,9.5208,85500.0
2010-06-22 14:20:00,9.74,9.77,9.74,9.74,103000.0,9.5208,9.5501,9.5208,9.5208,103000.0
2010-06-22 14:25:00,9.74,9.75,9.7,9.73,209000.0,9.5208,9.5306,9.4817,9.511,209000.0
2010-06-22 14:30:00,9.73,9.74,9.71,9.72,246000.0,9.511,9.5208,9.4915,9.5012,246000.0
2010-06-22 14:35:00,9.72,9.73,9.7,9.71,298900.0,9.5012,9.511,9.4817,9.4915,298900.0
2010-06-22 14:40:00,9.7,9.71,9.67,9.68,411300.0,9.4817,9.4915,9.4524,9.4621,411300.0
2010-06-22 14:45:00,9.67,9.68,9.64,9.64,422100.0,9.4524,9.4621,9.423,9.423,422100.0
2010-06-22 14:50:00,9.65,9.68,9.64,9.66,452400.0,9.4328,9.4621,9.423,9.4426,452400.0
2010-06-22 14:55:00,9.67,9.69,9.62,9.65,446500.0,9.4524,9.4719,9.4035,9.4328,446500.0
2010-06-22 15:00:00,9.65,9.69,9.64,9.68,202800.0,9.4328,9.4719,9.423,9.4621,202800.0
2010-06-22 15:05:00,9.68,9.69,9.65,9.65,141600.0,9.4621,9.4719,9.4328,9.4328,141600.0
2010-06-22 15:10:00,9.65,9.7,9.65,9.69,255600.0,9.4328,9.4817,9.4328,9.4719,255600.0
2010-06-22 15:15:00,9.69,9.71,9.67,9.71,263700.0,9.4719,9.4915,9.4524,9.4915,263700.0
2010-06-22 15:20:00,9.71,9.71,9.64,9.65,354900.0,9.4915,9.4915,9.423,9.4328,354900.0
2010-06-22 15:25:00,9.65,9.67,9.62,9.64,217900.0,9.4328,9.4524,9.4035,9.423,217900.0
2010-06-22 15:30:00,9.63,9.64,9.6,9.64,611200.0,9.4133,9.423,9.3839,9.423,611200.0
2010-06-22 15:35:00,9.64,9.66,9.61,9.65,454400.0,9.423,9.4426,9.3937,9.4328,454400.0
2010-06-22 15:40:00,9.66,9.67,9.64,9.65,443500.0,9.4426,9.4524,9.423,9.4328,443500.0
2010-06-22 15:45:00,9.65,9.66,9.63,9.65,506000.0,9.4328,9.4426,9.4133,9.4328,506000.0
2010-06-22 15:50:00,9.65,9.65,9.6,9.63,1073400.0,9.4328,9.4328,9.3839,9.4133,1073400.0
2010-06-22 15:55:00,9.64,9.65,9.62,9.64,543000.0,9.423,9.4328,9.4035,9.423,543000.0
2010-06-23 09:30:00,9.69,9.74,9.6,9.64,670100.0,9.4719,9.5208,9.3839,9.423,670100.0
2010-06-23 09:35:00,9.64,9.7,9.56,9.62,857000.0,9.423,9.4817,9.3448,9.4035,857000.0
2010-06-23 09:40:00,9.61,9.64,9.56,9.6,346800.0,9.3937,9.423,9.3448,9.3839,346800.0
2010-06-23 09:45:00,9.6,9.63,9.56,9.62,306000.0,9.3839,9.4133,9.3448,9.4035,306000.0
2010-06-23 09:50:00,9.62,9.67,9.6,9.65,485100.0,9.4035,9.4524,9.3839,9.4328,485100.0
2010-06-23 09:55:00,9.64,9.72,9.64,9.72,312400.0,9.423,9.5012,9.423,9.5012,312400.0
2010-06-23 10:00:00,9.71,9.72,9.6,9.61,566600.0,9.4915,9.5012,9.3839,9.3937,566600.0
2010-06-23 10:05:00,9.62,9.65,9.56,9.59,367500.0,9.4035,9.4328,9.3448,9.3742,367500.0
2010-06-23 10:10:00,9.59,9.63,9.56,9.62,511800.0,9.3742,9.4133,9.3448,9.4035,511800.0
2010-06-23 10:15:00,9.62,9.67,9.59,9.66,222600.0,9.4035,9.4524,9.3742,9.4426,222600.0
2010-06-23 10:20:00,9.66,9.66,9.57,9.58,341100.0,9.4426,9.4426,9.3546,9.3644,341100.0
2010-06-23 10:25:00,9.57,9.6,9.56,9.56,377900.0,9.3546,9.3839,9.3448,9.3448,377900.0
2010-06-23 10:30:00,9.57,9.64,9.56,9.64,337500.0,9.3546,9.423,9.3448,9.423,337500.0
2010-06-23 10:35:00,9.64,9.67,9.62,9.64,297900.0,9.423,9.4524,9.4035,9.423,297900.0
2010-06-23 10:40:00,9.64,9.65,9.6,9.62,676700.0,9.423,9.4328,9.3839,9.4035,676700.0
2010-06-23 10:45:00,9.62,9.65,9.61,9.64,150600.0,9.4035,9.4328,9.3937,9.423,150600.0
2010-06-23 10:50:00,9.64,9.64,9.62,9.64,120300.0,9.423,9.423,9.4035,9.423,120300.0
2010-06-23 10:55:00,9.64,9.66,9.64,9.66,124600.0,9.423,9.4426,9.423,9.4426,124600.0
2010-06-23 11:00:00,9.66,9.66,9.63,9.64,298400.0,9.4426,9.4426,9.4133,9.423,298400.0
2010-06-23 11:05:00,9.64,9.64,9.62,9.64,66100.0,9.423,9.423,9.4035,9.423,66100.0
2010-06-23 11:10:00,9.63,9.65,9.57,9.6,248900.0,9.4133,9.4328,9.3546,9.3839,248900.0
2010-06-23 11:15:00,9.6,9.6,9.56,9.58,186800.0,9.3839,9.3839,9.3448,9.3644,186800.0
2010-06-23 11:20:00,9.59,9.62,9.57,9.6,228400.0,9.3742,9.4035,9.3546,9.3839,228400.0
2010-06-23 11:25:00,9.6,9.62,9.6,9.61,61700.0,9.3839,9.4035,9.3839,9.3937,61700.0
2010-06-23 11:30:00,9.61,9.62,9.59,9.6,121700.0,9.3937,9.4035,9.3742,9.3839,121700.0
2010-06-23 11:35:00,9.6,9.6,9.56,9.58,311900.0,9.3839,9.3839,9.3448,9.3644,311900.0
2010-06-23 11:40:00,9.57,9.63,9.57,9.62,346400.0,9.3546,9.4133,9.3546,9.4035,346400.0
2010-06-23 11:45:00,9.61,9.63,9.61,9.62,154900.0,9.3937,9.4133,9.3937,9.4035,154900.0
2010-06-23 11:50:00,9.61,9.63,9.61,9.62,222700.0,9.3937,9.4133,9.3937,9.4035,222700.0
2010-06-23 11:55:00,9.61,9.67,9.61,9.67,429800.0,9.3937,9.4524,9.3937,9.4524,429800.0
2010-06-23 12:00:00,9.66,9.7,9.66,9.7,158200.0,9.4426,9.4817,9.4426,9.4817,158200.0
2010-06-23 12:05:00,9.7,9.71,9.69,9.69,191000.0,9.4817,9.4915,9.4719,9.4719,191000.0
2010-06-23 12:10:00,9.69,9.71,9.68,9.68,1183300.0,9.4719,9.4915,9.4621,9.4621,1183300.0
2010-06-23 12:15:00,9.69,9.7,9.66,9.7,269600.0,9.4719,9.4817,9.4426,9.4817,269600.0
2010-06-23 12:20:00,9.7,9.7,9.68,9.69,42100.0,9.4817,9.4817,9.4621,9.4719,42100.0
2010-06-23 12:25:00,9.69,9.72,9.68,9.71,724200.0,9.4719,9.5012,9.4621,9.4915,724200.0
2010-06-23 12:30:00,9.7,9.73,9.7,9.71,171800.0,9.4817,9.511,9.4817,9.4915,171800.0
2010-06-23 12:35:00,9.72,9.79,9.71,9.76,780000.0,9.5012,9.5697,9.4915,9.5403,780000.0
2010-06-23 12:40:00,9.77,9.8,9.76,9.77,396000.0,9.5501,9.5794,9.5403,9.5501,396000.0
2010-06-23 12:45:00,9.78,9.83,9.78,9.82,252400.0,9.5599,9.6088,9.5599,9.599,252400.0
2010-06-23 12:50:00,9.82,9.86,9.81,9.82,441100.0,9.599,9.6381,9.5892,9.599,441100.0
2010-06-23 12:55:00,9.82,9.83,9.79,9.81,241300.0,9.599,9.6088,9.5697,9.5892,241300.0
2010-06-23 13:00:00,9.81,9.84,9.8,9.84,335200.0,9.5892,9.6185,9.5794,9.6185,335200.0
2010-06-23 13:05:00,9.84,9.85,9.81,9.83,238200.0,9.6185,9.6283,9.5892,9.6088,238200.0
2010-06-23 13:10:00,9.84,9.86,9.83,9.85,192100.0,9.6185,9.6381,9.6088,9.6283,192100.0
2010-06-23 13:15:00,9.85,9.88,9.82,9.84,332200.0,9.6283,9.6576,9.599,9.6185,332200.0
2010-06-23 13:20:00,9.84,9.85,9.83,9.84,148300.0,9.6185,9.6283,9.6088,9.6185,148300.0
2010-06-23 13:25:00,9.84,9.89,9.84,9.88,308900.0,9.6185,9.6674,9.6185,9.6576,308900.0
2010-06-23 13:30:00,9.87,9.88,9.86,9.86,70100.0,9.6479,9.6576,9.6381,9.6381,70100.0
2010-06-23 13:35:00,9.86,9.87,9.84,9.86,123100.0,9.6381,9.6479,9.6185,9.6381,123100.0
2010-06-23 13:40:00,9.86,9.87,9.84,9.85,160500.0,9.6381,9.6479,9.6185,9.6283,160500.0
2010-06-23 13:45:00,9.84,9.85,9.83,9.84,173600.0,9.6185,9.6283,9.6088,9.6185,173600.0
2010-06-23 13:50:00,9.84,9.88,9.84,9.86,192600.0,9.6185,9.6576,9.6185,9.6381,192600.0
2010-06-23 13:55:00,9.86,9.88,9.86,9.88,76400.0,9.6381,9.6576,9.6381,9.6576,76400.0
2010-06-23 14:00:00,9.88,9.89,9.87,9.89,128100.0,9.6576,9.6674,9.6479,9.6674,128100.0
2010-06-23 14:05:00,9.89,9.9,9.89,9.9,333800.0,9.6674,9.6772,9.6674,9.6772,333800.0
2010-06-23 14:10:00,9.9,9.9,9.87,9.88,232400.0,9.6772,9.6772,9.6479,9.6576,232400.0
2010-06-23 14:15:00,9.88,9.91,9.78,9.89,743200.0,9.6576,9.687,9.5599,9.6674,743200.0
2010-06-23 14:20:00,9.89,9.9,9.82,9.83,556800.0,9.6674,9.6772,9.599,9.6088,556800.0
2010-06-23 14:25:00,9.84,9.9,9.82,9.89,387300.0,9.6185,9.6772,9.599,9.6674,387300.0
2010-06-23 14:30:00,9.9,9.99,9.89,9.94,662000.0,9.6772,9.7652,9.6674,9.7163,662000.0
2010-06-23 14:35:00,9.94,9.97,9.9,9.91,418300.0,9.7163,9.7456,9.6772,9.687,418300.0
2010-06-23 14:40:00,9.91,9.95,9.89,9.89,317000.0,9.687,9.7261,9.6674,9.6674,317000.0
2010-06-23 14:45:00,9.88,9.9,9.85,9.86,421300.0,9.6576,9.6772,9.6283,9.6381,421300.0
2010-06-23 14:50:00,9.86,9.9,9.82,9.88,400000.0,9.6381,9.6772,9.599,9.6576,400000.0
2010-06-23 14:55:00,9.88,9.89,9.84,9.87,332300.0,9.6576,9.6674,9.6185,9.6479,332300.0
2010-06-23 15:00:00,9.88,9.91,9.85,9.85,539900.0,9.6576,9.687,9.6283,9.6283,539900.0
2010-06-23 15:05:00,9.86,9.86,9.78,9.82,410600.0,9.6381,9.6381,9.5599,9.599,410600.0
2010-06-23 15:10:00,9.81,9.88,9.81,9.83,387600.0,9.5892,9.6576,9.5892,9.6088,387600.0
2010-06-23 15:15:00,9.83,9.85,9.8,9.81,300000.0,9.6088,9.6283,9.5794,9.5892,300000.0
2010-06-23 15:20:00,9.81,9.85,9.8,9.85,414100.0,9.5892,9.6283,9.5794,9.6283,414100.0
2010-06-23 15:25:00,9.85,9.87,9.83,9.85,270000.0,9.6283,9.6479,9.6088,9.6283,270000.0
2010-06-23 15:30:00,9.85,9.85,9.8,9.83,424300.0,9.6283,9.6283,9.5794,9.6088,424300.0
2010-06-23 15:35:00,9.83,9.88,9.82,9.88,299200.0,9.6088,9.6576,9.599,9.6576,299200.0
2010-06-23 15:40:00,9.87,9.9,9.83,9.89,499600.0,9.6479,9.6772,9.6088,9.6674,499600.0
2010-06-23 15:45:00,9.89,9.9,9.87,9.89,477600.0,9.6674,9.6772,9.6479,9.6674,477600.0
2010-06-23 15:50:00,9.89,9.89,9.85,9.87,318300.0,9.6674,9.6674,9.6283,9.6479,318300.0
2010-06-23 15:55:00,9.86,9.86,9.82,9.82,722100.0,9.6381,9.6381,9.599,9.599,722100.0
2010-06-24 09:30:00,9.79,9.82,9.65,9.74,802900.0,9.5697,9.599,9.4328,9.5208,802900.0
2010-06-24 09:35:00,9.74,9.81,9.7,9.75,934600.0,9.5208,9.5892,9.4817,9.5306,934600.0
2010-06-24 09:40:00,9.76,9.76,9.7,9.72,595000.0,9.5403,9.5403,9.4817,9.5012,595000.0
2010-06-24 09:45:00,9.72,9.73,9.67,9.71,698200.0,9.5012,9.511,9.4524,9.4915,698200.0
2010-06-24 09:50:00,9.71,9.72,9.63,9.63,559400.0,9.4915,9.5012,9.4133,9.4133,559400.0
2010-06-24 09:55:00,9.64,9.64,9.58,9.6,860500.0,9.423,9.423,9.3644,9.3839,860500.0
2010-06-24 10:00:00,9.61,9.68,9.59,9.65,449200.0,9.3937,9.4621,9.3742,9.4328,449200.0
2010-06-24 10:05:00,9.66,9.69,9.6,9.67,605100.0,9.4426,9.4719,9.3839,9.4524,605100.0
2010-06-24 10:10:00,9.67,9.69,9.61,9.63,359900.0,9.4524,9.4719,9.3937,9.4133,359900.0
2010-06-24 10:15:00,9.63,9.67,9.61,9.66,390200.0,9.4133,9.4524,9.3937,9.4426,390200.0
2010-06-24 10:20:00,9.66,9.72,9.64,9.69,608600.0,9.4426,9.5012,9.423,9.4719,608600.0
2010-06-24 10:25:00,9.7,9.75,9.67,9.68,403000.0,9.4817,9.5306,9.4524,9.4621,403000.0
2010-06-24 10:30:00,9.67,9.69,9.61,9.63,404600.0,9.4524,9.4719,9.3937,9.4133,404600.0
2010-06-24 10:35:00,9.64,9.68,9.62,9.68,317400.0,9.423,9.4621,9.4035,9.4621,317400.0
2010-06-24 10:40:00,9.68,9.68,9.61,9.61,272400.0,9.4621,9.4621,9.3937,9.3937,272400.0
2010-06-24 10:45:00,9.61,9.64,9.6,9.63,464400.0,9.3937,9.423,9.3839,9.4133,464400.0
2010-06-24 10:50:00,9.63,9.64,9.59,9.6,497900.0,9.4133,9.423,9.3742,9.3839,497900.0
2010-06-24 10:55:00,9.6,9.65,9.59,9.63,281400.0,9.3839,9.4328,9.3742,9.4133,281400.0
2010-06-24 11:00:00,9.64,9.64,9.59,9.61,329800.0,9.423,9.423,9.3742,9.3937,329800.0
2010-06-24 11:05:00,9.61,9.61,9.54,9.58,727800.0,9.3937,9.3937,9.3253,9.3644,727800.0
2010-06-24 11:10:00,9.59,9.6,9.57,9.59,143300.0,9.3742,9.3839,9.3546,9.3742,143300.0
2010-06-24 11:15:00,9.58,9.59,9.56,9.56,232000.0,9.3644,9.3742,9.3448,9.3448,232000.0
2010-06-24 11:20:00,9.56,9.58,9.52,9.58,500000.0,9.3448,9.3644,9.3057,9.3644,500000.0
2010-06-24 11:25:00,9.58,9.61,9.56,9.56,242900.0,9.3644,9.3937,9.3448,9.3448,242900.0
2010-06-24 11:30:00,9.57,9.57,9.55,9.56,130500.0,9.3546,9.3546,9.3351,9.3448,130500.0
2010-06-24 11:35:00,9.56,9.61,9.55,9.6,300700.0,9.3448,9.3937,9.3351,9.3839,300700.0
2010-06-24 11:40:00,9.6,9.64,9.59,9.63,269700.0,9.3839,9.423,9.3742,9.4133,269700.0
2010-06-24 11:45:00,9.63,9.71,9.63,9.69,448100.0,9.4133,9.4915,9.4133,9.4719,448100.0
2010-06-24 11:50:00,9.69,9.71,9.67,9.71,563500.0,9.4719,9.4915,9.4524,9.4915,563500.0
2010-06-24 11:55:00,9.71,9.75,9.68,9.68,609400.0,9.4915,9.5306,9.4621,9.4621,609400.0
2010-06-24 12:00:00,9.69,9.75,9.69,9.73,971600.0,9.4719,9.5306,9.4719,9.511,971600.0
2010-06-24 12:05:00,9.73,9.74,9.67,9.69,520700.0,9.511,9.5208,9.4524,9.4719,520700.0
2010-06-24 12:10:00,9.69,9.73,9.69,9.7,445600.0,9.4719,9.511,9.4719,9.4817,445600.0
2010-06-24 12:15:00,9.7,9.73,9.7,9.7,200900.0,9.4817,9.511,9.4817,9.4817,200900.0
2010-06-24 12:20:00,9.71,9.77,9.7,9.74,336000.0,9.4915,9.5501,9.4817,9.5208,336000.0
2010-06-24 12:25:00,9.73,9.77,9.72,9.75,346000.0,9.511,9.5501,9.5012,9.5306,346000.0
2010-06-24 12:30:00,9.75,9.76,9.73,9.76,214100.0,9.5306,9.5403,9.511,9.5403,214100.0
2010-06-24 12:35:00,9.76,9.76,9.7,9.71,144100.0,9.5403,9.5403,9.4817,9.4915,144100.0
2010-06-24 12:40:00,9.72,9.72,9.67,9.69,160000.0,9.5012,9.5012,9.4524,9.4719,160000.0
2010-06-24 12:45:00,9.68,9.73,9.68,9.72,158800.0,9.4621,9.511,9.4621,9.5012,158800.0
2010-06-24 12:50:00,9.72,9.77,9.71,9.77,186800.0,9.5012,9.5501,9.4915,9.5501,186800.0
2010-06-24 12:55:00,9.76,9.77,9.74,9.75,219800.0,9.5403,9.5501,9.5208,9.5306,219800.0
2010-06-24 13:00:00,9.75,9.8,9.71,9.79,401800.0,9.5306,9.5794,9.4915,9.5697,401800.0
2010-06-24 13:05:00,9.79,9.79,9.77,9.79,116000.0,9.5697,9.5697,9.5501,9.5697,116000.0
2010-06-24 13:10:00,9.79,9.84,9.79,9.84,423100.0,9.5697,9.6185,9.5697,9.6185,423100.0
2010-06-24 13:15:00,9.84,9.88,9.84,9.85,623500.0,9.6185,9.6576,9.6185,9.6283,623500.0
2010-06-24 13:20:00,9.85,9.85,9.81,9.81,390800.0,9.6283,9.6283,9.5892,9.5892,390800.0
2010-06-24 13:25:00,9.81,9.81,9.75,9.75,175900.0,9.5892,9.5892,9.5306,9.5306,175900.0
2010-06-24 13:30:00,9.75,9.81,9.75,9.8,291600.0,9.5306,9.5892,9.5306,9.5794,291600.0
2010-06-24 13:35:00,9.79,9.9,9.79,9.87,610800.0,9.5697,9.6772,9.5697,9.6479,610800.0
2010-06-24 13:40:00,9.86,9.87,9.82,9.86,244800.0,9.6381,9.6479,9.599,9.6381,244800.0
2010-06-24 13:45:00,9.86,9.9,9.85,9.89,347900.0,9.6381,9.6772,9.6283,9.6674,347900.0
2010-06-24 13:50:00,9.89,9.9,9.86,9.86,223100.0,9.6674,9.6772,9.6381,9.6381,223100.0
2010-06-24 13:55:00,9.86,9.89,9.85,9.87,217200.0,9.6381,9.6674,9.6283,9.6479,217200.0
2010-06-24 14:00:00,9.87,9.89,9.83,9.84,248600.0,9.6479,9.6674,9.6088,9.6185,248600.0
2010-06-24 14:05:00,9.84,9.87,9.82,9.83,195400.0,9.6185,9.6479,9.599,9.6088,195400.0
2010-06-24 14:10:00,9.83,9.83,9.8,9.81,167500.0,9.6088,9.6088,9.5794,9.5892,167500.0
2010-06-24 14:15:00,9.8,9.81,9.78,9.78,192600.0,9.5794,9.5892,9.5599,9.5599,192600.0
2010-06-24 14:20:00,9.79,9.8,9.77,9.8,147200.0,9.5697,9.5794,9.5501,9.5794,147200.0
2010-06-24 14:25:00,9.8,9.82,9.78,9.78,226400.0,9.5794,9.599,9.5599,9.5599,226400.0
2010-06-24 14:30:00,9.78,9.79,9.73,9.74,427900.0,9.5599,9.5697,9.511,9.5208,427900.0
2010-06-24 14:35:00,9.74,9.76,9.68,9.69,281200.0,9.5208,9.5403,9.4621,9.4719,281200.0
2010-06-24 14:40:00,9.7,9.73,9.69,9.72,308800.0,9.4817,9.511,9.4719,9.5012,308800.0
2010-06-24 14:45:00,9.73,9.74,9.69,9.7,201700.0,9.511,9.5208,9.4719,9.4817,201700.0
2010-06-24 14:50:00,9.71,9.71,9.69,9.69,141900.0,9.4915,9.4915,9.4719,9.4719,141900.0
2010-06-24 14:55:00,9.69,9.7,9.64,9.69,504000.0,9.4719,9.4817,9.423,9.4719,504000.0
2010-06-24 15:00:00,9.69,9.73,9.69,9.7,270100.0,9.4719,9.511,9.4719,9.4817,270100.0
2010-06-24 15:05:00,9.7,9.72,9.65,9.66,210300.0,9.4817,9.5012,9.4328,9.4426,210300.0
2010-06-24 15:10:00,9.66,9.67,9.6,9.62,632300.0,9.4426,9.4524,9.3839,9.4035,632300.0
2010-06-24 15:15:00,9.61,9.62,9.55,9.58,747100.0,9.3937,9.4035,9.3351,9.3644,747100.0
2010-06-24 15:20:00,9.58,9.62,9.57,9.6,442900.0,9.3644,9.4035,9.3546,9.3839,442900.0
2010-06-24 15:25:00,9.59,9.66,9.58,9.65,393400.0,9.3742,9.4426,9.3644,9.4328,393400.0
2010-06-24 15:30:00,9.65,9.66,9.61,9.63,355200.0,9.4328,9.4426,9.3937,9.4133,355200.0
2010-06-24 15:35:00,9.64,9.66,9.62,9.64,400500.0,9.423,9.4426,9.4035,9.423,400500.0
2010-06-24 15:40:00,9.64,9.65,9.61,9.64,491800.0,9.423,9.4328,9.3937,9.423,491800.0
2010-06-24 15:45:00,9.64,9.65,9.6,9.62,616100.0,9.423,9.4328,9.3839,9.4035,616100.0
2010-06-24 15:50:00,9.62,9.65,9.6,9.62,819500.0,9.4035,9.4328,9.3839,9.4035,819500.0
2010-06-24 15:55:00,9.62,9.63,9.6,9.62,888700.0,9.4035,9.4133,9.3839,9.4035,888700.0
2010-06-25 09:30:00,9.71,9.75,9.68,9.68,407000.0,9.4915,9.5306,9.4621,9.4621,407000.0
2010-06-25 09:35:00,9.69,9.69,9.54,9.58,665500.0,9.4719,9.4719,9.3253,9.3644,665500.0
2010-06-25 09:40:00,9.59,9.59,9.47,9.47,962400.0,9.3742,9.3742,9.2569,9.2569,962400.0
2010-06-25 09:45:00,9.46,9.52,9.42,9.52,826600.0,9.2471,9.3057,9.208,9.3057,826600.0
2010-06-25 09:50:00,9.52,9.53,9.44,9.48,719500.0,9.3057,9.3155,9.2275,9.2666,719500.0
2010-06-25 09:55:00,9.49,9.58,9.48,9.57,487900.0,9.2764,9.3644,9.2666,9.3546,487900.0
2010-06-25 10:00:00,9.57,9.63,9.56,9.59,598300.0,9.3546,9.4133,9.3448,9.3742,598300.0
2010-06-25 10:05:00,9.58,9.64,9.53,9.6,645900.0,9.3644,9.423,9.3155,9.3839,645900.0
2010-06-25 10:10:00,9.59,9.6,9.56,9.56,381600.0,9.3742,9.3839,9.3448,9.3448,381600.0
2010-06-25 10:15:00,9.57,9.59,9.5,9.5,322400.0,9.3546,9.3742,9.2862,9.2862,322400.0
2010-06-25 10:20:00,9.5,9.51,9.44,9.44,423800.0,9.2862,9.296,9.2275,9.2275,423800.0
2010-06-25 10:25:00,9.45,9.5,9.43,9.49,462200.0,9.2373,9.2862,9.2178,9.2764,462200.0
2010-06-25 10:30:00,9.49,9.5,9.45,9.46,213100.0,9.2764,9.2862,9.2373,9.2471,213100.0
2010-06-25 10:35:00,9.47,9.48,9.42,9.47,467000.0,9.2569,9.2666,9.208,9.2569,467000.0
2010-06-25 10:40:00,9.47,9.56,9.46,9.56,557200.0,9.2569,9.3448,9.2471,9.3448,557200.0
2010-06-25 10:45:00,9.56,9.58,9.51,9.52,295200.0,9.3448,9.3644,9.296,9.3057,295200.0
2010-06-25 10:50:00,9.52,9.53,9.42,9.43,234200.0,9.3057,9.3155,9.208,9.2178,234200.0
2010-06-25 10:55:00,9.43,9.45,9.42,9.42,286400.0,9.2178,9.2373,9.208,9.208,286400.0
2010-06-25 11:00:00,9.42,9.46,9.42,9.44,482900.0,9.208,9.2471,9.208,9.2275,482900.0
2010-06-25 11:05:00,9.44,9.46,9.43,9.46,238400.0,9.2275,9.2471,9.2178,9.2471,238400.0
2010-06-25 11:10:00,9.46,9.46,9.41,9.42,376700.0,9.2471,9.2471,9.1982,9.208,376700.0
2010-06-25 11:15:00,9.42,9.43,9.4,9.4,201600.0,9.208,9.2178,9.1884,9.1884,201600.0
2010-06-25 11:20:00,9.4,9.43,9.37,9.41,492300.0,9.1884,9.2178,9.1591,9.1982,492300.0
2010-06-25 11:25:00,9.4,9.46,9.38,9.44,269800.0,9.1884,9.2471,9.1689,9.2275,269800.0
2010-06-25 11:30:00,9.45,9.46,9.41,9.44,250400.0,9.2373,9.2471,9.1982,9.2275,250400.0
2010-06-25 11:35:00,9.43,9.44,9.39,9.43,341600.0,9.2178,9.2275,9.1787,9.2178,341600.0
2010-06-25 11:40:00,9.42,9.44,9.41,9.42,136000.0,9.208,9.2275,9.1982,9.208,136000.0
2010-06-25 11:45:00,9.41,9.48,9.41,9.46,177600.0,9.1982,9.2666,9.1982,9.2471,177600.0
2010-06-25 11:50:00,9.46,9.5,9.46,9.48,251400.0,9.2471,9.2862,9.2471,9.2666,251400.0
2010-06-25 11:55:00,9.48,9.51,9.47,9.49,333900.0,9.2666,9.296,9.2569,9.2764,333900.0
2010-06-25 12:00:00,9.49,9.5,9.47,9.47,225400.0,9.2764,9.2862,9.2569,9.2569,225400.0
2010-06-25 12:05:00,9.48,9.54,9.48,9.53,204500.0,9.2666,9.3253,9.2666,9.3155,204500.0
2010-06-25 12:10:00,9.53,9.57,9.5,9.54,427400.0,9.3155,9.3546,9.2862,9.3253,427400.0
2010-06-25 12:15:00,9.54,9.54,9.52,9.53,130000.0,9.3253,9.3253,9.3057,9.3155,130000.0
2010-06-25 12:20:00,9.53,9.55,9.52,9.53,186400.0,9.3155,9.3351,9.3057,9.3155,186400.0
2010-06-25 12:25:00,9.53,9.54,9.52,9.54,128800.0,9.3155,9.3253,9.3057,9.3253,128800.0
2010-06-25 12:30:00,9.53,9.54,9.45,9.47,914400.0,9.3155,9.3253,9.2373,9.2569,914400.0
2010-06-25 12:35:00,9.47,9.51,9.47,9.47,242400.0,9.2569,9.296,9.2569,9.2569,242400.0
2010-06-25 12:40:00,9.47,9.49,9.45,9.45,310900.0,9.2569,9.2764,9.2373,9.2373,310900.0
2010-06-25 12:45:00,9.45,9.49,9.45,9.46,141400.0,9.2373,9.2764,9.2373,9.2471,141400.0
2010-06-25 12:50:00,9.46,9.47,9.41,9.41,187000.0,9.2471,9.2569,9.1982,9.1982,187000.0
2010-06-25 12:55:00,9.41,9.46,9.41,9.46,178400.0,9.1982,9.2471,9.1982,9.2471,178400.0
2010-06-25 13:00:00,9.45,9.47,9.44,9.47,106600.0,9.2373,9.2569,9.2275,9.2569,106600.0
2010-06-25 13:05:00,9.46,9.52,9.45,9.51,110400.0,9.2471,9.3057,9.2373,9.296,110400.0
2010-06-25 13:10:00,9.52,9.52,9.47,9.47,207800.0,9.3057,9.3057,9.2569,9.2569,207800.0
2010-06-25 13:15:00,9.47,9.52,9.47,9.51,202000.0,9.2569,9.3057,9.2569,9.296,202000.0
2010-06-25 13:20:00,9.51,9.51,9.49,9.49,86200.0,9.296,9.296,9.2764,9.2764,86200.0
2010-06-25 13:25:00,9.5,9.54,9.49,9.53,154600.0,9.2862,9.3253,9.2764,9.3155,154600.0
2010-06-25 13:30:00,9.54,9.58,9.52,9.57,251200.0,9.3253,9.3644,9.3057,9.3546,251200.0
2010-06-25 13:35:00,9.57,9.59,9.52,9.53,347100.0,9.3546,9.3742,9.3057,9.3155,347100.0
2010-06-25 13:40:00,9.52,9.53,9.51,9.52,185500.0,9.3057,9.3155,9.296,9.3057,185500.0
2010-06-25 13:45:00,9.51,9.56,9.51,9.54,259600.0,9.296,9.3448,9.296,9.3253,259600.0
2010-06-25 13:50:00,9.54,9.55,9.53,9.54,101600.0,9.3253,9.3351,9.3155,9.3253,101600.0
2010-06-25 13:55:00,9.53,9.57,9.53,9.57,108200.0,9.3155,9.3546,9.3155,9.3546,108200.0
2010-06-25 14:00:00,9.57,9.58,9.55,9.56,229300.0,9.3546,9.3644,9.3351,9.3448,229300.0
2010-06-25 14:05:00,9.56,9.57,9.5,9.53,245800.0,9.3448,9.3546,9.2862,9.3155,245800.0
2010-06-25 14:10:00,9.54,9.58,9.53,9.56,133500.0,9.3253,9.3644,9.3155,9.3448,133500.0
2010-06-25 14:15:00,9.57,9.59,9.56,9.59,92900.0,9.3546,9.3742,9.3448,9.3742,92900.0
2010-06-25 14:20:00,9.59,9.59,9.54,9.54,175400.0,9.3742,9.3742,9.3253,9.3253,175400.0
2010-06-25 14:25:00,9.54,9.58,9.52,9.57,154200.0,9.3253,9.3644,9.3057,9.3546,154200.0
2010-06-25 14:30:00,9.56,9.57,9.51,9.56,193000.0,9.3448,9.3546,9.296,9.3448,193000.0
2010-06-25 14:35:00,9.56,9.56,9.52,9.54,168100.0,9.3448,9.3448,9.3057,9.3253,168100.0
2010-06-25 14:40:00,9.54,9.56,9.53,9.56,97200.0,9.3253,9.3448,9.3155,9.3448,97200.0
2010-06-25 14:45:00,9.56,9.58,9.53,9.58,326500.0,9.3448,9.3644,9.3155,9.3644,326500.0
2010-06-25 14:50:00,9.57,9.6,9.57,9.59,184900.0,9.3546,9.3839,9.3546,9.3742,184900.0
2010-06-25 14:55:00,9.59,9.61,9.56,9.58,351600.0,9.3742,9.3937,9.3448,9.3644,351600.0
2010-06-25 15:00:00,9.57,9.58,9.52,9.55,222200.0,9.3546,9.3644,9.3057,9.3351,222200.0
2010-06-25 15:05:00,9.55,9.57,9.53,9.57,137100.0,9.3351,9.3546,9.3155,9.3546,137100.0
2010-06-25 15:10:00,9.57,9.57,9.52,9.55,140500.0,9.3546,9.3546,9.3057,9.3351,140500.0
2010-06-25 15:15:00,9.55,9.56,9.48,9.51,394000.0,9.3351,9.3448,9.2666,9.296,394000.0
2010-06-25 15:20:00,9.52,9.52,9.48,9.51,220300.0,9.3057,9.3057,9.2666,9.296,220300.0
2010-06-25 15:25:00,9.51,9.54,9.51,9.53,152000.0,9.296,9.3253,9.296,9.3155,152000.0
2010-06-25 15:30:00,9.53,9.6,9.52,9.59,347200.0,9.3155,9.3839,9.3057,9.3742,347200.0
2010-06-25 15:35:00,9.59,9.6,9.56,9.58,262700.0,9.3742,9.3839,9.3448,9.3644,262700.0
2010-06-25 15:40:00,9.59,9.59,9.54,9.55,244400.0,9.3742,9.3742,9.3253,9.3351,244400.0
2010-06-25 15:45:00,9.55,9.56,9.5,9.56,495900.0,9.3351,9.3448,9.2862,9.3448,495900.0
2010-06-25 15:50:00,9.55,9.56,9.46,9.48,1413200.0,9.3351,9.3448,9.2471,9.2666,1413200.0
2010-06-25 15:55:00,9.48,9.54,9.48,9.52,956200.0,9.2666,9.3253,9.2666,9.3057,956200.0
2010-06-28 09:30:00,9.73,9.77,9.64,9.73,1091900.0,9.511,9.5501,9.423,9.511,1091900.0
2010-06-28 09:35:00,9.72,9.78,9.68,9.76,962200.0,9.5012,9.5599,9.4621,9.5403,962200.0
2010-06-28 09:40:00,9.77,9.8,9.72,9.8,692500.0,9.5501,9.5794,9.5012,9.5794,692500.0
2010-06-28 09:45:00,9.8,9.8,9.72,9.74,1090700.0,9.5794,9.5794,9.5012,9.5208,1090700.0
2010-06-28 09:50:00,9.75,9.84,9.73,9.82,1353100.0,9.5306,9.6185,9.511,9.599,1353100.0
2010-06-28 09:55:00,9.83,9.84,9.79,9.81,1040200.0,9.6088,9.6185,9.5697,9.5892,1040200.0
2010-06-28 10:00:00,9.8,9.83,9.78,9.82,868100.0,9.5794,9.6088,9.5599,9.599,868100.0
2010-06-28 10:05:00,9.82,9.85,9.8,9.83,1071000.0,9.599,9.6283,9.5794,9.6088,1071000.0
2010-06-28 10:10:00,9.83,9.9,9.82,9.89,848900.0,9.6088,9.6772,9.599,9.6674,848900.0
2010-06-28 10:15:00,9.88,9.89,9.78,9.78,878200.0,9.6576,9.6674,9.5599,9.5599,878200.0
2010-06-28 10:20:00,9.78,9.84,9.77,9.84,607400.0,9.5599,9.6185,9.5501,9.6185,607400.0
2010-06-28 10:25:00,9.84,9.9,9.83,9.89,630100.0,9.6185,9.6772,9.6088,9.6674,630100.0
2010-06-28 10:30:00,9.89,9.9,9.84,9.88,787800.0,9.6674,9.6772,9.6185,9.6576,787800.0
2010-06-28 10:35:00,9.87,9.9,9.83,9.87,597600.0,9.6479,9.6772,9.6088,9.6479,597600.0
2010-06-28 10:40:00,9.88,9.96,9.86,9.94,812400.0,9.6576,9.7358,9.6381,9.7163,812400.0
2010-06-28 10:45:00,9.94,10.0,9.93,9.96,755600.0,9.7163,9.7749,9.7065,9.7358,755600.0
2010-06-28 10:50:00,9.95,10.0,9.94,9.99,876500.0,9.7261,9.7749,9.7163,9.7652,876500.0
2010-06-28 10:55:00,10.0,10.02,9.97,10.0,980500.0,9.7749,9.7945,9.7456,9.7749,980500.0
2010-06-28 11:00:00,10.0,10.03,10.0,10.03,733000.0,9.7749,9.8043,9.7749,9.8043,733000.0
2010-06-28 11:05:00,10.03,10.05,10.01,10.02,532000.0,9.8043,9.8238,9.7847,9.7945,532000.0
2010-06-28 11:10:00,10.02,10.04,10.02,10.02,305800.0,9.7945,9.814,9.7945,9.7945,305800.0
2010-06-28 11:15:00,10.02,10.03,9.96,9.98,714900.0,9.7945,9.8043,9.7358,9.7554,714900.0
2010-06-28 11:20:00,9.99,10.03,9.98,10.02,457100.0,9.7652,9.8043,9.7554,9.7945,457100.0
2010-06-28 11:25:00,10.02,10.02,9.98,10.02,530500.0,9.7945,9.7945,9.7554,9.7945,530500.0
2010-06-28 11:30:00,10.01,10.02,9.97,9.98,324900.0,9.7847,9.7945,9.7456,9.7554,324900.0
2010-06-28 11:35:00,9.97,10.01,9.97,9.99,248600.0,9.7456,9.7847,9.7456,9.7652,248600.0
2010-06-28 11:40:00,9.99,10.0,9.98,9.98,689900.0,9.7652,9.7749,9.7554,9.7554,689900.0
2010-06-28 11:45:00,9.98,10.0,9.97,9.99,399400.0,9.7554,9.7749,9.7456,9.7652,399400.0
2010-06-28 11:50:00,9.99,10.01,9.98,9.99,491400.0,9.7652,9.7847,9.7554,9.7652,491400.0
2010-06-28 11:55:00,9.99,10.0,9.97,9.97,205800.0,9.7652,9.7749,9.7456,9.7456,205800.0
2010-06-28 12:00:00,9.97,9.98,9.94,9.95,313300.0,9.7456,9.7554,9.7163,9.7261,313300.0
2010-06-28 12:05:00,9.94,9.95,9.92,9.93,237100.0,9.7163,9.7261,9.6967,9.7065,237100.0
2010-06-28 12:10:00,9.94,9.95,9.91,9.93,275900.0,9.7163,9.7261,9.687,9.7065,275900.0
2010-06-28 12:15:00,9.93,9.96,9.9,9.9,504600.0,9.7065,9.7358,9.6772,9.6772,504600.0
2010-06-28 12:20:00,9.91,9.94,9.9,9.94,604600.0,9.687,9.7163,9.6772,9.7163,604600.0
2010-06-28 12:25:00,9.94,9.98,9.93,9.98,167900.0,9.7163,9.7554,9.7065,9.7554,167900.0
2010-06-28 12:30:00,9.98,9.98,9.94,9.95,240600.0,9.7554,9.7554,9.7163,9.7261,240600.0
2010-06-28 12:35:00,9.96,9.98,9.93,9.93,267600.0,9.7358,9.7554,9.7065,9.7065,267600.0
2010-06-28 12:40:00,9.94,10.01,9.92,10.01,1102800.0,9.7163,9.7847,9.6967,9.7847,1102800.0
2010-06-28 12:45:00,10.01,10.01,9.95,9.99,699000.0,9.7847,9.7847,9.7261,9.7652,699000.0
2010-06-28 12:50:00,9.99,10.0,9.98,9.99,476200.0,9.7652,9.7749,9.7554,9.7652,476200.0
2010-06-28 12:55:00,9.99,10.0,9.98,9.98,368000.0,9.7652,9.7749,9.7554,9.7554,368000.0
2010-06-28 13:00:00,9.98,9.99,9.97,9.98,407500.0,9.7554,9.7652,9.7456,9.7554,407500.0
2010-06-28 13:05:00,9.98,9.99,9.96,9.96,411600.0,9.7554,9.7652,9.7358,9.7358,411600.0
2010-06-28 13:10:00,9.96,9.98,9.95,9.97,254400.0,9.7358,9.7554,9.7261,9.7456,254400.0
2010-06-28 13:15:00,9.97,9.99,9.94,9.94,279200.0,9.7456,9.7652,9.7163,9.7163,279200.0
2010-06-28 13:20:00,9.94,9.98,9.94,9.98,265200.0,9.7163,9.7554,9.7163,9.7554,265200.0
2010-06-28 13:25:00,9.98,10.01,9.97,9.98,459900.0,9.7554,9.7847,9.7456,9.7554,459900.0
2010-06-28 13:30:00,9.98,9.99,9.95,9.97,453600.0,9.7554,9.7652,9.7261,9.7456,453600.0
2010-06-28 13:35:00,9.97,9.99,9.97,9.98,181900.0,9.7456,9.7652,9.7456,9.7554,181900.0
2010-06-28 13:40:00,9.99,9.99,9.97,9.99,160300.0,9.7652,9.7652,9.7456,9.7652,160300.0
2010-06-28 13:45:00,9.99,10.02,9.98,10.02,235600.0,9.7652,9.7945,9.7554,9.7945,235600.0
2010-06-28 13:50:00,10.02,10.03,10.01,10.01,303700.0,9.7945,9.8043,9.7847,9.7847,303700.0
2010-06-28 13:55:00,10.01,10.05,10.01,10.04,413600.0,9.7847,9.8238,9.7847,9.814,413600.0
2010-06-28 14:00:00,10.04,10.05,10.01,10.02,305300.0,9.814,9.8238,9.7847,9.7945,305300.0
2010-06-28 14:05:00,10.03,10.04,10.01,10.04,242400.0,9.8043,9.814,9.7847,9.814,242400.0
2010-06-28 14:10:00,10.04,10.09,10.03,10.06,517500.0,9.814,9.8629,9.8043,9.8336,517500.0
2010-06-28 14:15:00,10.07,10.07,10.03,10.04,496500.0,9.8434,9.8434,9.8043,9.814,496500.0
2010-06-28 14:20:00,10.03,10.05,10.03,10.05,139000.0,9.8043,9.8238,9.8043,9.8238,139000.0
2010-06-28 14:25:00,10.05,10.05,10.01,10.04,407700.0,9.8238,9.8238,9.7847,9.814,407700.0
2010-06-28 14:30:00,10.04,10.04,10.01,10.02,256900.0,9.814,9.814,9.7847,9.7945,256900.0
2010-06-28 14:35:00,10.02,10.06,10.01,10.04,627500.0,9.7945,9.8336,9.7847,9.814,627500.0
2010-06-28 14:40:00,10.05,10.06,10.04,10.04,282100.0,9.8238,9.8336,9.814,9.814,282100.0
2010-06-28 14:45:00,10.04,10.07,10.04,10.06,177400.0,9.814,9.8434,9.814,9.8336,177400.0
2010-06-28 14:50:00,10.06,10.08,10.04,10.05,346000.0,9.8336,9.8531,9.814,9.8238,346000.0
2010-06-28 14:55:00,10.05,10.07,10.03,10.07,542200.0,9.8238,9.8434,9.8043,9.8434,542200.0
2010-06-28 15:00:00,10.07,10.07,10.04,10.05,519100.0,9.8434,9.8434,9.814,9.8238,519100.0
2010-06-28 15:05:00,10.05,10.07,10.04,10.06,456400.0,9.8238,9.8434,9.814,9.8336,456400.0
2010-06-28 15:10:00,10.06,10.07,10.01,10.02,808200.0,9.8336,9.8434,9.7847,9.7945,808200.0
2010-06-28 15:15:00,10.02,10.05,10.01,10.05,373900.0,9.7945,9.8238,9.7847,9.8238,373900.0
2010-06-28 15:20:00,10.05,10.05,10.0,10.0,933000.0,9.8238,9.8238,9.7749,9.7749,933000.0
2010-06-28 15:25:00,10.01,10.01,9.99,10.01,636100.0,9.7847,9.7847,9.7652,9.7847,636100.0
2010-06-28 15:30:00,10.01,10.04,9.99,10.03,606800.0,9.7847,9.814,9.7652,9.8043,606800.0
2010-06-28 15:35:00,10.04,10.05,10.03,10.05,561300.0,9.814,9.8238,9.8043,9.8238,561300.0
2010-06-28 15:40:00,10.05,10.08,10.04,10.07,725100.0,9.8238,9.8531,9.814,9.8434,725100.0
2010-06-28 15:45:00,10.08,10.09,10.04,10.09,1153200.0,9.8531,9.8629,9.814,9.8629,1153200.0
2010-06-28 15:50:00,10.09,10.09,10.04,10.05,1666200.0,9.8629,9.8629,9.814,9.8238,1666200.0
2010-06-28 15:55:00,10.05,10.05,9.98,10.0,5415000.0,9.8238,9.8238,9.7554,9.7749,5415000.0
2010-06-29 09:30:00,9.24,9.3,8.95,9.09,5674500.0,9.032,9.0907,8.7486,8.8854,5674500.0
2010-06-29 09:35:00,9.07,9.12,8.95,8.99,3669700.0,8.8659,8.9147,8.7486,8.7877,3669700.0
2010-06-29 09:40:00,9.0,9.01,8.88,8.98,3780500.0,8.7974,8.8072,8.6801,8.7779,3780500.0
2010-06-29 09:45:00,8.98,9.01,8.9,8.99,2326700.0,8.7779,8.8072,8.6997,8.7877,2326700.0
2010-06-29 09:50:00,8.99,8.99,8.9,8.93,2940900.0,8.7877,8.7877,8.6997,8.729,2940900.0
2010-06-29 09:55:00,8.94,9.0,8.9,8.91,2509300.0,8.7388,8.7974,8.6997,8.7095,2509300.0
2010-06-29 10:00:00,8.91,8.95,8.78,8.81,3209500.0,8.7095,8.7486,8.5824,8.6117,3209500.0
2010-06-29 10:05:00,8.81,8.91,8.8,8.87,2716400.0,8.6117,8.7095,8.6019,8.6704,2716400.0
2010-06-29 10:10:00,8.87,8.87,8.81,8.84,1020800.0,8.6704,8.6704,8.6117,8.641,1020800.0
2010-06-29 10:15:00,8.84,8.84,8.76,8.78,1213000.0,8.641,8.641,8.5628,8.5824,1213000.0
2010-06-29 10:20:00,8.79,8.8,8.72,8.75,2217400.0,8.5922,8.6019,8.5237,8.5531,2217400.0
2010-06-29 10:25:00,8.74,8.75,8.61,8.61,2734600.0,8.5433,8.5531,8.4162,8.4162,2734600.0
2010-06-29 10:30:00,8.61,8.76,8.6,8.73,1481600.0,8.4162,8.5628,8.4064,8.5335,1481600.0
2010-06-29 10:35:00,8.73,8.77,8.71,8.75,1027900.0,8.5335,8.5726,8.514,8.5531,1027900.0
2010-06-29 10:40:00,8.75,8.75,8.67,8.71,1410200.0,8.5531,8.5531,8.4749,8.514,1410200.0
2010-06-29 10:45:00,8.72,8.72,8.63,8.67,968400.0,8.5237,8.5237,8.4358,8.4749,968400.0
2010-06-29 10:50:00,8.66,8.7,8.65,8.69,800700.0,8.4651,8.5042,8.4553,8.4944,800700.0
2010-06-29 10:55:00,8.69,8.73,8.68,8.71,820900.0,8.4944,8.5335,8.4846,8.514,820900.0
2010-06-29 11:00:00,8.71,8.73,8.69,8.69,727900.0,8.514,8.5335,8.4944,8.4944,727900.0
2010-06-29 11:05:00,8.69,8.75,8.69,8.74,934600.0,8.4944,8.5531,8.4944,8.5433,934600.0
2010-06-29 11:10:00,8.74,8.8,8.69,8.79,922700.0,8.5433,8.6019,8.4944,8.5922,922700.0
2010-06-29 11:15:00,8.79,8.8,8.73,8.73,747900.0,8.5922,8.6019,8.5335,8.5335,747900.0
2010-06-29 11:20:00,8.73,8.79,8.73,8.75,511100.0,8.5335,8.5922,8.5335,8.5531,511100.0
2010-06-29 11:25:00,8.74,8.75,8.71,8.73,365100.0,8.5433,8.5531,8.514,8.5335,365100.0
2010-06-29 11:30:00,8.73,8.74,8.7,8.71,449500.0,8.5335,8.5433,8.5042,8.514,449500.0
2010-06-29 11:35:00,8.7,8.74,8.67,8.74,644200.0,8.5042,8.5433,8.4749,8.5433,644200.0
2010-06-29 11:40:00,8.74,8.75,8.68,8.69,635700.0,8.5433,8.5531,8.4846,8.4944,635700.0
2010-06-29 11:45:00,8.69,8.74,8.67,8.71,549100.0,8.4944,8.5433,8.4749,8.514,549100.0
2010-06-29 11:50:00,8.71,8.78,8.7,8.73,589300.0,8.514,8.5824,8.5042,8.5335,589300.0
2010-06-29 11:55:00,8.73,8.74,8.7,8.72,390300.0,8.5335,8.5433,8.5042,8.5237,390300.0
2010-06-29 12:00:00,8.72,8.72,8.7,8.7,169100.0,8.5237,8.5237,8.5042,8.5042,169100.0
2010-06-29 12:05:00,8.71,8.73,8.67,8.7,922300.0,8.514,8.5335,8.4749,8.5042,922300.0
2010-06-29 12:10:00,8.7,8.72,8.67,8.7,395900.0,8.5042,8.5237,8.4749,8.5042,395900.0
2010-06-29 12:15:00,8.7,8.71,8.65,8.67,790000.0,8.5042,8.514,8.4553,8.4749,790000.0
2010-06-29 12:20:00,8.68,8.75,8.67,8.75,337100.0,8.4846,8.5531,8.4749,8.5531,337100.0
2010-06-29 12:25:00,8.75,8.75,8.67,8.7,653100.0,8.5531,8.5531,8.4749,8.5042,653100.0
2010-06-29 12:30:00,8.7,8.75,8.67,8.74,705400.0,8.5042,8.5531,8.4749,8.5433,705400.0
2010-06-29 12:35:00,8.74,8.75,8.69,8.71,464200.0,8.5433,8.5531,8.4944,8.514,464200.0
2010-06-29 12:40:00,8.71,8.73,8.7,8.71,510100.0,8.514,8.5335,8.5042,8.514,510100.0
2010-06-29 12:45:00,8.71,8.74,8.71,8.73,291400.0,8.514,8.5433,8.514,8.5335,291400.0
2010-06-29 12:50:00,8.73,8.73,8.68,8.68,762700.0,8.5335,8.5335,8.4846,8.4846,762700.0
2010-06-29 12:55:00,8.69,8.7,8.66,8.69,429000.0,8.4944,8.5042,8.4651,8.4944,429000.0
2010-06-29 13:00:00,8.69,8.69,8.66,8.68,395100.0,8.4944,8.4944,8.4651,8.4846,395100.0
2010-06-29 13:05:00,8.68,8.73,8.67,8.73,1149000.0,8.4846,8.5335,8.4749,8.5335,1149000.0
2010-06-29 13:10:00,8.73,8.78,8.73,8.77,1205600.0,8.5335,8.5824,8.5335,8.5726,1205600.0
2010-06-29 13:15:00,8.77,8.78,8.72,8.73,633300.0,8.5726,8.5824,8.5237,8.5335,633300.0
2010-06-29 13:20:00,8.73,8.75,8.71,8.71,264700.0,8.5335,8.5531,8.514,8.514,264700.0
2010-06-29 13:25:00,8.71,8.75,8.7,8.75,607400.0,8.514,8.5531,8.5042,8.5531,607400.0
2010-06-29 13:30:00,8.74,8.76,8.72,8.73,465100.0,8.5433,8.5628,8.5237,8.5335,465100.0
2010-06-29 13:35:00,8.72,8.74,8.7,8.72,358700.0,8.5237,8.5433,8.5042,8.5237,358700.0
2010-06-29 13:40:00,8.72,8.75,8.71,8.74,322000.0,8.5237,8.5531,8.514,8.5433,322000.0
2010-06-29 13:45:00,8.75,8.77,8.73,8.77,311300.0,8.5531,8.5726,8.5335,8.5726,311300.0
2010-06-29 13:50:00,8.76,8.79,8.73,8.73,571200.0,8.5628,8.5922,8.5335,8.5335,571200.0
2010-06-29 13:55:00,8.74,8.78,8.73,8.77,1177500.0,8.5433,8.5824,8.5335,8.5726,1177500.0
2010-06-29 14:00:00,8.78,8.78,8.74,8.74,307800.0,8.5824,8.5824,8.5433,8.5433,307800.0
2010-06-29 14:05:00,8.75,8.79,8.72,8.78,784600.0,8.5531,8.5922,8.5237,8.5824,784600.0
2010-06-29 14:10:00,8.79,8.82,8.77,8.82,1190100.0,8.5922,8.6215,8.5726,8.6215,1190100.0
2010-06-29 14:15:00,8.82,8.82,8.76,8.77,634300.0,8.6215,8.6215,8.5628,8.5726,634300.0
2010-06-29 14:20:00,8.76,8.82,8.75,8.82,687600.0,8.5628,8.6215,8.5531,8.6215,687600.0
2010-06-29 14:25:00,8.82,8.83,8.78,8.78,658300.0,8.6215,8.6313,8.5824,8.5824,658300.0
2010-06-29 14:30:00,8.78,8.78,8.75,8.78,591700.0,8.5824,8.5824,8.5531,8.5824,591700.0
2010-06-29 14:35:00,8.78,8.78,8.73,8.75,453200.0,8.5824,8.5824,8.5335,8.5531,453200.0
2010-06-29 14:40:00,8.75,8.77,8.73,8.74,830800.0,8.5531,8.5726,8.5335,8.5433,830800.0
2010-06-29 14:45:00,8.73,8.75,8.72,8.73,441500.0,8.5335,8.5531,8.5237,8.5335,441500.0
2010-06-29 14:50:00,8.73,8.79,8.71,8.76,911800.0,8.5335,8.5922,8.514,8.5628,911800.0
2010-06-29 14:55:00,8.77,8.77,8.72,8.73,544000.0,8.5726,8.5726,8.5237,8.5335,544000.0
2010-06-29 15:00:00,8.73,8.76,8.72,8.74,438900.0,8.5335,8.5628,8.5237,8.5433,438900.0
2010-06-29 15:05:00,8.75,8.78,8.73,8.74,914200.0,8.5531,8.5824,8.5335,8.5433,914200.0
2010-06-29 15:10:00,8.74,8.75,8.72,8.73,359100.0,8.5433,8.5531,8.5237,8.5335,359100.0
2010-06-29 15:15:00,8.74,8.76,8.72,8.72,723600.0,8.5433,8.5628,8.5237,8.5237,723600.0
2010-06-29 15:20:00,8.73,8.73,8.69,8.71,1582600.0,8.5335,8.5335,8.4944,8.514,1582600.0
2010-06-29 15:25:00,8.71,8.72,8.69,8.71,866000.0,8.514,8.5237,8.4944,8.514,866000.0
2010-06-29 15:30:00,8.72,8.74,8.68,8.73,1491400.0,8.5237,8.5433,8.4846,8.5335,1491400.0
2010-06-29 15:35:00,8.73,8.73,8.7,8.7,937300.0,8.5335,8.5335,8.5042,8.5042,937300.0
2010-06-29 15:40:00,8.7,8.71,8.66,8.67,1360300.0,8.5042,8.514,8.4651,8.4749,1360300.0
2010-06-29 15:45:00,8.66,8.67,8.62,8.65,1163500.0,8.4651,8.4749,8.426,8.4553,1163500.0
2010-06-29 15:50:00,8.65,8.7,8.62,8.7,1811400.0,8.4553,8.5042,8.426,8.5042,1811400.0
2010-06-29 15:55:00,8.7,8.7,8.67,8.67,2842100.0,8.5042,8.5042,8.4749,8.4749,2842100.0
2010-06-30 09:30:00,8.72,8.72,8.6,8.69,944600.0,8.5237,8.5237,8.4064,8.4944,944600.0
2010-06-30 09:35:00,8.7,8.78,8.7,8.77,531800.0,8.5042,8.5824,8.5042,8.5726,531800.0
2010-06-30 09:40:00,8.78,8.85,8.77,8.82,738600.0,8.5824,8.6508,8.5726,8.6215,738600.0
2010-06-30 09:45:00,8.82,8.87,8.8,8.87,496400.0,8.6215,8.6704,8.6019,8.6704,496400.0
2010-06-30 09:50:00,8.87,8.92,8.85,8.87,1121500.0,8.6704,8.7192,8.6508,8.6704,1121500.0
2010-06-30 09:55:00,8.87,8.88,8.82,8.85,619600.0,8.6704,8.6801,8.6215,8.6508,619600.0
2010-06-30 10:00:00,8.85,8.85,8.75,8.77,1380200.0,8.6508,8.6508,8.5531,8.5726,1380200.0
2010-06-30 10:05:00,8.78,8.8,8.74,8.75,952200.0,8.5824,8.6019,8.5433,8.5531,952200.0
2010-06-30 10:10:00,8.75,8.77,8.71,8.76,477800.0,8.5531,8.5726,8.514,8.5628,477800.0
2010-06-30 10:15:00,8.77,8.78,8.72,8.75,738100.0,8.5726,8.5824,8.5237,8.5531,738100.0
2010-06-30 10:20:00,8.75,8.76,8.69,8.7,968400.0,8.5531,8.5628,8.4944,8.5042,968400.0
2010-06-30 10:25:00,8.7,8.71,8.68,8.69,662100.0,8.5042,8.514,8.4846,8.4944,662100.0
2010-06-30 10:30:00,8.68,8.74,8.67,8.71,658500.0,8.4846,8.5433,8.4749,8.514,658500.0
2010-06-30 10:35:00,8.72,8.78,8.71,8.78,554900.0,8.5237,8.5824,8.514,8.5824,554900.0
2010-06-30 10:40:00,8.77,8.79,8.71,8.73,623900.0,8.5726,8.5922,8.514,8.5335,623900.0
2010-06-30 10:45:00,8.73,8.77,8.72,8.75,456300.0,8.5335,8.5726,8.5237,8.5531,456300.0
2010-06-30 10:50:00,8.75,8.75,8.71,8.74,463500.0,8.5531,8.5531,8.514,8.5433,463500.0
2010-06-30 10:55:00,8.73,8.74,8.68,8.68,381900.0,8.5335,8.5433,8.4846,8.4846,381900.0
2010-06-30 11:00:00,8.68,8.71,8.67,8.7,329400.0,8.4846,8.514,8.4749,8.5042,329400.0
2010-06-30 11:05:00,8.7,8.72,8.67,8.68,287000.0,8.5042,8.5237,8.4749,8.4846,287000.0
2010-06-30 11:10:00,8.68,8.72,8.67,8.7,454900.0,8.4846,8.5237,8.4749,8.5042,454900.0
2010-06-30 11:15:00,8.7,8.75,8.69,8.72,407800.0,8.5042,8.5531,8.4944,8.5237,407800.0
2010-06-30 11:20:00,8.72,8.74,8.7,8.73,354300.0,8.5237,8.5433,8.5042,8.5335,354300.0
2010-06-30 11:25:00,8.73,8.75,8.71,8.72,383400.0,8.5335,8.5531,8.514,8.5237,383400.0
2010-06-30 11:30:00,8.72,8.76,8.71,8.75,228600.0,8.5237,8.5628,8.514,8.5531,228600.0
2010-06-30 11:35:00,8.75,8.79,8.74,8.77,385500.0,8.5531,8.5922,8.5433,8.5726,385500.0
2010-06-30 11:40:00,8.77,8.8,8.76,8.79,427000.0,8.5726,8.6019,8.5628,8.5922,427000.0
2010-06-30 11:45:00,8.79,8.82,8.77,8.82,254800.0,8.5922,8.6215,8.5726,8.6215,254800.0
2010-06-30 11:50:00,8.82,8.84,8.8,8.8,375500.0,8.6215,8.641,8.6019,8.6019,375500.0
2010-06-30 11:55:00,8.81,8.81,8.76,8.77,598800.0,8.6117,8.6117,8.5628,8.5726,598800.0
2010-06-30 12:00:00,8.76,8.78,8.73,8.74,800500.0,8.5628,8.5824,8.5335,8.5433,800500.0
2010-06-30 12:05:00,8.73,8.76,8.73,8.76,190400.0,8.5335,8.5628,8.5335,8.5628,190400.0
2010-06-30 12:10:00,8.76,8.76,8.75,8.75,86000.0,8.5628,8.5628,8.5531,8.5531,86000.0
2010-06-30 12:15:00,8.75,8.77,8.75,8.76,153500.0,8.5531,8.5726,8.5531,8.5628,153500.0
2010-06-30 12:20:00,8.77,8.77,8.74,8.76,214900.0,8.5726,8.5726,8.5433,8.5628,214900.0
2010-06-30 12:25:00,8.76,8.79,8.75,8.76,232300.0,8.5628,8.5922,8.5531,8.5628,232300.0
2010-06-30 12:30:00,8.77,8.78,8.75,8.77,171600.0,8.5726,8.5824,8.5531,8.5726,171600.0
2010-06-30 12:35:00,8.77,8.77,8.75,8.75,90100.0,8.5726,8.5726,8.5531,8.5531,90100.0
2010-06-30 12:40:00,8.75,8.76,8.71,8.71,346600.0,8.5531,8.5628,8.514,8.514,346600.0
2010-06-30 12:45:00,8.71,8.72,8.7,8.71,188900.0,8.514,8.5237,8.5042,8.514,188900.0
2010-06-30 12:50:00,8.7,8.73,8.7,8.72,175400.0,8.5042,8.5335,8.5042,8.5237,175400.0
2010-06-30 12:55:00,8.73,8.73,8.72,8.72,43000.0,8.5335,8.5335,8.5237,8.5237,43000.0
2010-06-30 13:00:00,8.72,8.73,8.72,8.72,58600.0,8.5237,8.5335,8.5237,8.5237,58600.0
2010-06-30 13:05:00,8.72,8.73,8.69,8.71,419000.0,8.5237,8.5335,8.4944,8.514,419000.0
2010-06-30 13:10:00,8.71,8.71,8.7,8.71,101800.0,8.514,8.514,8.5042,8.514,101800.0
2010-06-30 13:15:00,8.71,8.72,8.69,8.72,295500.0,8.514,8.5237,8.4944,8.5237,295500.0
2010-06-30 13:20:00,8.72,8.74,8.71,8.74,142200.0,8.5237,8.5433,8.514,8.5433,142200.0
2010-06-30 13:25:00,8.74,8.74,8.7,8.71,156900.0,8.5433,8.5433,8.5042,8.514,156900.0
2010-06-30 13:30:00,8.71,8.72,8.65,8.68,342000.0,8.514,8.5237,8.4553,8.4846,342000.0
2010-06-30 13:35:00,8.67,8.69,8.67,8.68,193400.0,8.4749,8.4944,8.4749,8.4846,193400.0
2010-06-30 13:40:00,8.69,8.7,8.67,8.68,218700.0,8.4944,8.5042,8.4749,8.4846,218700.0
2010-06-30 13:45:00,8.68,8.7,8.68,8.69,167700.0,8.4846,8.5042,8.4846,8.4944,167700.0
2010-06-30 13:50:00,8.69,8.73,8.67,8.7,446100.0,8.4944,8.5335,8.4749,8.5042,446100.0
2010-06-30 13:55:00,8.7,8.71,8.69,8.7,105000.0,8.5042,8.514,8.4944,8.5042,105000.0
2010-06-30 14:00:00,8.7,8.72,8.68,8.68,353400.0,8.5042,8.5237,8.4846,8.4846,353400.0
2010-06-30 14:05:00,8.69,8.7,8.65,8.68,381500.0,8.4944,8.5042,8.4553,8.4846,381500.0
2010-06-30 14:10:00,8.68,8.69,8.65,8.66,275200.0,8.4846,8.4944,8.4553,8.4651,275200.0
2010-06-30 14:15:00,8.65,8.68,8.65,8.66,356200.0,8.4553,8.4846,8.4553,8.4651,356200.0
2010-06-30 14:20:00,8.66,8.67,8.61,8.62,334800.0,8.4651,8.4749,8.4162,8.426,334800.0
2010-06-30 14:25:00,8.62,8.67,8.61,8.64,419000.0,8.426,8.4749,8.4162,8.4455,419000.0
2010-06-30 14:30:00,8.65,8.67,8.63,8.66,266100.0,8.4553,8.4749,8.4358,8.4651,266100.0
2010-06-30 14:35:00,8.66,8.67,8.65,8.65,265500.0,8.4651,8.4749,8.4553,8.4553,265500.0
2010-06-30 14:40:00,8.65,8.66,8.6,8.61,396100.0,8.4553,8.4651,8.4064,8.4162,396100.0
2010-06-30 14:45:00,8.61,8.64,8.6,8.64,302100.0,8.4162,8.4455,8.4064,8.4455,302100.0
2010-06-30 14:50:00,8.64,8.65,8.62,8.63,393500.0,8.4455,8.4553,8.426,8.4358,393500.0
2010-06-30 14:55:00,8.64,8.64,8.62,8.62,159100.0,8.4455,8.4455,8.426,8.426,159100.0
2010-06-30 15:00:00,8.62,8.65,8.61,8.65,346600.0,8.426,8.4553,8.4162,8.4553,346600.0
2010-06-30 15:05:00,8.65,8.66,8.64,8.64,198900.0,8.4553,8.4651,8.4455,8.4455,198900.0
2010-06-30 15:10:00,8.64,8.65,8.62,8.62,231000.0,8.4455,8.4553,8.426,8.426,231000.0
2010-06-30 15:15:00,8.63,8.63,8.6,8.61,345200.0,8.4358,8.4358,8.4064,8.4162,345200.0
2010-06-30 15:20:00,8.61,8.65,8.61,8.62,433500.0,8.4162,8.4553,8.4162,8.426,433500.0
2010-06-30 15:25:00,8.62,8.63,8.58,8.58,810200.0,8.426,8.4358,8.3869,8.3869,810200.0
2010-06-30 15:30:00,8.59,8.59,8.55,8.56,509000.0,8.3967,8.3967,8.3576,8.3673,509000.0
2010-06-30 15:35:00,8.56,8.58,8.52,8.52,879300.0,8.3673,8.3869,8.3282,8.3282,879300.0
2010-06-30 15:40:00,8.52,8.53,8.46,8.46,1191800.0,8.3282,8.338,8.2696,8.2696,1191800.0
2010-06-30 15:45:00,8.47,8.51,8.45,8.51,1018500.0,8.2794,8.3185,8.2598,8.3185,1018500.0
2010-06-30 15:50:00,8.51,8.54,8.46,8.48,1548600.0,8.3185,8.3478,8.2696,8.2891,1548600.0
2010-06-30 15:55:00,8.49,8.51,8.47,8.48,1512900.0,8.2989,8.3185,8.2794,8.2891,1512900.0
2010-07-01 09:30:00,8.51,8.54,8.42,8.44,901400.0,8.3185,8.3478,8.2305,8.25,901400.0
2010-07-01 09:35:00,8.45,8.52,8.43,8.46,992700.0,8.2598,8.3282,8.2403,8.2696,992700.0
2010-07-01 09:40:00,8.47,8.5,8.43,8.5,722400.0,8.2794,8.3087,8.2403,8.3087,722400.0
2010-07-01 09:45:00,8.5,8.5,8.43,8.48,575200.0,8.3087,8.3087,8.2403,8.2891,575200.0
2010-07-01 09:50:00,8.48,8.51,8.45,8.48,687300.0,8.2891,8.3185,8.2598,8.2891,687300.0
2010-07-01 09:55:00,8.48,8.49,8.44,8.47,442100.0,8.2891,8.2989,8.25,8.2794,442100.0
2010-07-01 10:00:00,8.47,8.47,8.3,8.36,1750900.0,8.2794,8.2794,8.1132,8.1718,1750900.0
2010-07-01 10:05:00,8.36,8.41,8.32,8.37,976300.0,8.1718,8.2207,8.1327,8.1816,976300.0
2010-07-01 10:10:00,8.37,8.38,8.26,8.28,790700.0,8.1816,8.1914,8.0741,8.0936,790700.0
2010-07-01 10:15:00,8.27,8.33,8.24,8.27,922100.0,8.0839,8.1425,8.0545,8.0839,922100.0
2010-07-01 10:20:00,8.27,8.29,8.22,8.25,768000.0,8.0839,8.1034,8.035,8.0643,768000.0
2010-07-01 10:25:00,8.24,8.26,8.22,8.26,857500.0,8.0545,8.0741,8.035,8.0741,857500.0
2010-07-01 10:30:00,8.26,8.26,8.11,8.15,1600200.0,8.0741,8.0741,7.9275,7.9666,1600200.0
2010-07-01 10:35:00,8.15,8.17,8.08,8.09,1499000.0,7.9666,7.9861,7.8981,7.9079,1499000.0
2010-07-01 10:40:00,8.09,8.11,8.01,8.11,1673300.0,7.9079,7.9275,7.8297,7.9275,1673300.0
2010-07-01 10:45:00,8.11,8.19,8.1,8.19,766100.0,7.9275,8.0057,7.9177,8.0057,766100.0
2010-07-01 10:50:00,8.19,8.19,8.13,8.15,814500.0,8.0057,8.0057,7.947,7.9666,814500.0
2010-07-01 10:55:00,8.14,8.17,8.11,8.14,722600.0,7.9568,7.9861,7.9275,7.9568,722600.0
2010-07-01 11:00:00,8.13,8.16,8.09,8.16,463100.0,7.947,7.9763,7.9079,7.9763,463100.0
2010-07-01 11:05:00,8.15,8.15,8.1,8.11,598500.0,7.9666,7.9666,7.9177,7.9275,598500.0
2010-07-01 11:10:00,8.11,8.16,8.09,8.1,564500.0,7.9275,7.9763,7.9079,7.9177,564500.0
2010-07-01 11:15:00,8.1,8.18,8.1,8.18,443000.0,7.9177,7.9959,7.9177,7.9959,443000.0
2010-07-01 11:20:00,8.18,8.2,8.17,8.19,386000.0,7.9959,8.0154,7.9861,8.0057,386000.0
2010-07-01 11:25:00,8.2,8.31,8.18,8.3,979400.0,8.0154,8.123,7.9959,8.1132,979400.0
2010-07-01 11:30:00,8.3,8.32,8.27,8.32,390100.0,8.1132,8.1327,8.0839,8.1327,390100.0
2010-07-01 11:35:00,8.32,8.39,8.31,8.37,773300.0,8.1327,8.2012,8.123,8.1816,773300.0
2010-07-01 11:40:00,8.38,8.41,8.35,8.39,683800.0,8.1914,8.2207,8.1621,8.2012,683800.0
2010-07-01 11:45:00,8.39,8.41,8.36,8.38,565600.0,8.2012,8.2207,8.1718,8.1914,565600.0
2010-07-01 11:50:00,8.38,8.38,8.33,8.33,226800.0,8.1914,8.1914,8.1425,8.1425,226800.0
2010-07-01 11:55:00,8.33,8.38,8.32,8.38,374200.0,8.1425,8.1914,8.1327,8.1914,374200.0
2010-07-01 12:00:00,8.37,8.39,8.32,8.32,266100.0,8.1816,8.2012,8.1327,8.1327,266100.0
2010-07-01 12:05:00,8.32,8.34,8.31,8.32,229700.0,8.1327,8.1523,8.123,8.1327,229700.0
2010-07-01 12:10:00,8.31,8.34,8.29,8.31,412000.0,8.123,8.1523,8.1034,8.123,412000.0
2010-07-01 12:15:00,8.31,8.33,8.31,8.32,201800.0,8.123,8.1425,8.123,8.1327,201800.0
2010-07-01 12:20:00,8.32,8.33,8.29,8.29,307900.0,8.1327,8.1425,8.1034,8.1034,307900.0
2010-07-01 12:25:00,8.28,8.33,8.28,8.31,282200.0,8.0936,8.1425,8.0936,8.123,282200.0
2010-07-01 12:30:00,8.31,8.35,8.3,8.35,300700.0,8.123,8.1621,8.1132,8.1621,300700.0
2010-07-01 12:35:00,8.35,8.35,8.34,8.35,739800.0,8.1621,8.1621,8.1523,8.1621,739800.0
2010-07-01 12:40:00,8.35,8.41,8.34,8.39,637700.0,8.1621,8.2207,8.1523,8.2012,637700.0
2010-07-01 12:45:00,8.38,8.41,8.37,8.4,486000.0,8.1914,8.2207,8.1816,8.2109,486000.0
2010-07-01 12:50:00,8.39,8.43,8.39,8.4,438200.0,8.2012,8.2403,8.2012,8.2109,438200.0
2010-07-01 12:55:00,8.39,8.4,8.36,8.38,362600.0,8.2012,8.2109,8.1718,8.1914,362600.0
2010-07-01 13:00:00,8.39,8.4,8.36,8.37,198300.0,8.2012,8.2109,8.1718,8.1816,198300.0
2010-07-01 13:05:00,8.37,8.4,8.36,8.39,220500.0,8.1816,8.2109,8.1718,8.2012,220500.0
2010-07-01 13:10:00,8.39,8.4,8.34,8.34,197200.0,8.2012,8.2109,8.1523,8.1523,197200.0
2010-07-01 13:15:00,8.34,8.41,8.34,8.41,296500.0,8.1523,8.2207,8.1523,8.2207,296500.0
2010-07-01 13:20:00,8.41,8.44,8.39,8.42,477600.0,8.2207,8.25,8.2012,8.2305,477600.0
2010-07-01 13:25:00,8.41,8.42,8.35,8.35,414800.0,8.2207,8.2305,8.1621,8.1621,414800.0
2010-07-01 13:30:00,8.35,8.43,8.35,8.43,567200.0,8.1621,8.2403,8.1621,8.2403,567200.0
2010-07-01 13:35:00,8.43,8.44,8.39,8.43,248900.0,8.2403,8.25,8.2012,8.2403,248900.0
2010-07-01 13:40:00,8.44,8.44,8.35,8.37,389200.0,8.25,8.25,8.1621,8.1816,389200.0
2010-07-01 13:45:00,8.37,8.37,8.32,8.34,472800.0,8.1816,8.1816,8.1327,8.1523,472800.0
2010-07-01 13:50:00,8.34,8.35,8.32,8.34,383200.0,8.1523,8.1621,8.1327,8.1523,383200.0
2010-07-01 13:55:00,8.35,8.37,8.33,8.36,283200.0,8.1621,8.1816,8.1425,8.1718,283200.0
2010-07-01 14:00:00,8.36,8.37,8.35,8.37,177900.0,8.1718,8.1816,8.1621,8.1816,177900.0
2010-07-01 14:05:00,8.37,8.38,8.35,8.36,302800.0,8.1816,8.1914,8.1621,8.1718,302800.0
2010-07-01 14:10:00,8.37,8.42,8.36,8.41,232100.0,8.1816,8.2305,8.1718,8.2207,232100.0
2010-07-01 14:15:00,8.42,8.45,8.41,8.43,447100.0,8.2305,8.2598,8.2207,8.2403,447100.0
2010-07-01 14:20:00,8.44,8.44,8.41,8.44,797000.0,8.25,8.25,8.2207,8.25,797000.0
2010-07-01 14:25:00,8.43,8.44,8.38,8.4,414800.0,8.2403,8.25,8.1914,8.2109,414800.0
2010-07-01 14:30:00,8.4,8.41,8.36,8.38,238500.0,8.2109,8.2207,8.1718,8.1914,238500.0
2010-07-01 14:35:00,8.37,8.41,8.35,8.37,244900.0,8.1816,8.2207,8.1621,8.1816,244900.0
2010-07-01 14:40:00,8.38,8.38,8.31,8.33,503600.0,8.1914,8.1914,8.123,8.1425,503600.0
2010-07-01 14:45:00,8.34,8.36,8.33,8.33,450100.0,8.1523,8.1718,8.1425,8.1425,450100.0
2010-07-01 14:50:00,8.34,8.35,8.29,8.3,730000.0,8.1523,8.1621,8.1034,8.1132,730000.0
2010-07-01 14:55:00,8.31,8.34,8.3,8.34,440200.0,8.123,8.1523,8.1132,8.1523,440200.0
2010-07-01 15:00:00,8.34,8.4,8.34,8.38,588500.0,8.1523,8.2109,8.1523,8.1914,588500.0
2010-07-01 15:05:00,8.37,8.41,8.36,8.39,640600.0,8.1816,8.2207,8.1718,8.2012,640600.0
2010-07-01 15:10:00,8.39,8.4,8.35,8.36,495500.0,8.2012,8.2109,8.1621,8.1718,495500.0
2010-07-01 15:15:00,8.36,8.38,8.33,8.35,301100.0,8.1718,8.1914,8.1425,8.1621,301100.0
2010-07-01 15:20:00,8.34,8.36,8.31,8.36,469900.0,8.1523,8.1718,8.123,8.1718,469900.0
2010-07-01 15:25:00,8.35,8.4,8.33,8.39,544200.0,8.1621,8.2109,8.1425,8.2012,544200.0
2010-07-01 15:30:00,8.39,8.4,8.36,8.38,474000.0,8.2012,8.2109,8.1718,8.1914,474000.0
2010-07-01 15:35:00,8.39,8.42,8.38,8.38,675700.0,8.2012,8.2305,8.1914,8.1914,675700.0
2010-07-01 15:40:00,8.38,8.41,8.36,8.4,1135100.0,8.1914,8.2207,8.1718,8.2109,1135100.0
2010-07-01 15:45:00,8.4,8.41,8.35,8.35,929700.0,8.2109,8.2207,8.1621,8.1621,929700.0
2010-07-01 15:50:00,8.35,8.42,8.34,8.4,1774200.0,8.1621,8.2305,8.1523,8.2109,1774200.0
2010-07-01 15:55:00,8.4,8.4,8.35,8.38,1111700.0,8.2109,8.2109,8.1621,8.1914,1111700.0
2010-07-02 09:30:00,8.41,8.43,8.3,8.35,487600.0,8.2207,8.2403,8.1132,8.1621,487600.0
2010-07-02 09:35:00,8.35,8.38,8.32,8.35,354500.0,8.1621,8.1914,8.1327,8.1621,354500.0
2010-07-02 09:40:00,8.35,8.41,8.32,8.34,494500.0,8.1621,8.2207,8.1327,8.1523,494500.0
2010-07-02 09:45:00,8.34,8.35,8.29,8.32,625600.0,8.1523,8.1621,8.1034,8.1327,625600.0
2010-07-02 09:50:00,8.33,8.33,8.25,8.25,485700.0,8.1425,8.1425,8.0643,8.0643,485700.0
2010-07-02 09:55:00,8.25,8.34,8.25,8.32,237900.0,8.0643,8.1523,8.0643,8.1327,237900.0
2010-07-02 10:00:00,8.31,8.32,8.25,8.26,392700.0,8.123,8.1327,8.0643,8.0741,392700.0
2010-07-02 10:05:00,8.26,8.34,8.26,8.31,344500.0,8.0741,8.1523,8.0741,8.123,344500.0
2010-07-02 10:10:00,8.31,8.37,8.31,8.36,392600.0,8.123,8.1816,8.123,8.1718,392600.0
2010-07-02 10:15:00,8.35,8.41,8.35,8.39,317100.0,8.1621,8.2207,8.1621,8.2012,317100.0
2010-07-02 10:20:00,8.39,8.44,8.37,8.4,358700.0,8.2012,8.25,8.1816,8.2109,358700.0
2010-07-02 10:25:00,8.41,8.42,8.35,8.35,304500.0,8.2207,8.2305,8.1621,8.1621,304500.0
2010-07-02 10:30:00,8.36,8.38,8.32,8.37,301200.0,8.1718,8.1914,8.1327,8.1816,301200.0
2010-07-02 10:35:00,8.37,8.39,8.34,8.38,382700.0,8.1816,8.2012,8.1523,8.1914,382700.0
2010-07-02 10:40:00,8.38,8.39,8.35,8.35,272900.0,8.1914,8.2012,8.1621,8.1621,272900.0
2010-07-02 10:45:00,8.35,8.38,8.34,8.37,198400.0,8.1621,8.1914,8.1523,8.1816,198400.0
2010-07-02 10:50:00,8.37,8.38,8.32,8.34,200600.0,8.1816,8.1914,8.1327,8.1523,200600.0
2010-07-02 10:55:00,8.34,8.34,8.28,8.32,371200.0,8.1523,8.1523,8.0936,8.1327,371200.0
2010-07-02 11:00:00,8.32,8.32,8.27,8.29,210800.0,8.1327,8.1327,8.0839,8.1034,210800.0
2010-07-02 11:05:00,8.28,8.31,8.28,8.3,140300.0,8.0936,8.123,8.0936,8.1132,140300.0
2010-07-02 11:10:00,8.3,8.33,8.29,8.33,242400.0,8.1132,8.1425,8.1034,8.1425,242400.0
2010-07-02 11:15:00,8.32,8.33,8.27,8.27,291000.0,8.1327,8.1425,8.0839,8.0839,291000.0
2010-07-02 11:20:00,8.28,8.28,8.25,8.26,400600.0,8.0936,8.0936,8.0643,8.0741,400600.0
2010-07-02 11:25:00,8.27,8.27,8.24,8.25,331300.0,8.0839,8.0839,8.0545,8.0643,331300.0
2010-07-02 11:30:00,8.24,8.27,8.24,8.26,199300.0,8.0545,8.0839,8.0545,8.0741,199300.0
2010-07-02 11:35:00,8.26,8.27,8.19,8.21,329600.0,8.0741,8.0839,8.0057,8.0252,329600.0
2010-07-02 11:40:00,8.21,8.23,8.19,8.22,239700.0,8.0252,8.0448,8.0057,8.035,239700.0
2010-07-02 11:45:00,8.22,8.23,8.21,8.22,239400.0,8.035,8.0448,8.0252,8.035,239400.0
2010-07-02 11:50:00,8.22,8.23,8.2,8.22,176200.0,8.035,8.0448,8.0154,8.035,176200.0
2010-07-02 11:55:00,8.21,8.21,8.17,8.2,283700.0,8.0252,8.0252,7.9861,8.0154,283700.0
2010-07-02 12:00:00,8.2,8.21,8.18,8.2,212800.0,8.0154,8.0252,7.9959,8.0154,212800.0
2010-07-02 12:05:00,8.19,8.22,8.19,8.22,134500.0,8.0057,8.035,8.0057,8.035,134500.0
2010-07-02 12:10:00,8.21,8.22,8.2,8.21,74500.0,8.0252,8.035,8.0154,8.0252,74500.0
2010-07-02 12:15:00,8.2,8.2,8.15,8.16,247700.0,8.0154,8.0154,7.9666,7.9763,247700.0
2010-07-02 12:20:00,8.15,8.18,8.13,8.18,346200.0,7.9666,7.9959,7.947,7.9959,346200.0
2010-07-02 12:25:00,8.18,8.21,8.17,8.21,216800.0,7.9959,8.0252,7.9861,8.0252,216800.0
2010-07-02 12:30:00,8.21,8.24,8.2,8.23,176700.0,8.0252,8.0545,8.0154,8.0448,176700.0
2010-07-02 12:35:00,8.22,8.23,8.17,8.18,417300.0,8.035,8.0448,7.9861,7.9959,417300.0
2010-07-02 12:40:00,8.19,8.2,8.17,8.18,117800.0,8.0057,8.0154,7.9861,7.9959,117800.0
2010-07-02 12:45:00,8.17,8.2,8.15,8.18,259700.0,7.9861,8.0154,7.9666,7.9959,259700.0
2010-07-02 12:50:00,8.18,8.19,8.13,8.14,311200.0,7.9959,8.0057,7.947,7.9568,311200.0
2010-07-02 12:55:00,8.14,8.15,8.12,8.12,192000.0,7.9568,7.9666,7.9372,7.9372,192000.0
2010-07-02 13:00:00,8.13,8.13,8.06,8.09,410200.0,7.947,7.947,7.8786,7.9079,410200.0
2010-07-02 13:05:00,8.09,8.15,8.09,8.14,207200.0,7.9079,7.9666,7.9079,7.9568,207200.0
2010-07-02 13:10:00,8.14,8.15,8.12,8.13,168000.0,7.9568,7.9666,7.9372,7.947,168000.0
2010-07-02 13:15:00,8.13,8.15,8.12,8.15,159200.0,7.947,7.9666,7.9372,7.9666,159200.0
2010-07-02 13:20:00,8.15,8.16,8.14,8.16,138300.0,7.9666,7.9763,7.9568,7.9763,138300.0
2010-07-02 13:25:00,8.15,8.17,8.11,8.11,203600.0,7.9666,7.9861,7.9275,7.9275,203600.0
2010-07-02 13:30:00,8.11,8.17,8.11,8.15,284300.0,7.9275,7.9861,7.9275,7.9666,284300.0
2010-07-02 13:35:00,8.16,8.18,8.15,8.16,184600.0,7.9763,7.9959,7.9666,7.9763,184600.0
2010-07-02 13:40:00,8.15,8.17,8.15,8.15,226500.0,7.9666,7.9861,7.9666,7.9666,226500.0
2010-07-02 13:45:00,8.15,8.18,8.15,8.17,130200.0,7.9666,7.9959,7.9666,7.9861,130200.0
2010-07-02 13:50:00,8.18,8.18,8.15,8.16,163700.0,7.9959,7.9959,7.9666,7.9763,163700.0
2010-07-02 13:55:00,8.17,8.21,8.16,8.19,261800.0,7.9861,8.0252,7.9763,8.0057,261800.0
2010-07-02 14:00:00,8.19,8.21,8.19,8.2,215400.0,8.0057,8.0252,8.0057,8.0154,215400.0
2010-07-02 14:05:00,8.2,8.2,8.17,8.17,220900.0,8.0154,8.0154,7.9861,7.9861,220900.0
2010-07-02 14:10:00,8.18,8.19,8.16,8.19,129500.0,7.9959,8.0057,7.9763,8.0057,129500.0
2010-07-02 14:15:00,8.18,8.22,8.18,8.21,254400.0,7.9959,8.035,7.9959,8.0252,254400.0
2010-07-02 14:20:00,8.21,8.22,8.2,8.21,70900.0,8.0252,8.035,8.0154,8.0252,70900.0
2010-07-02 14:25:00,8.21,8.21,8.18,8.19,106200.0,8.0252,8.0252,7.9959,8.0057,106200.0
2010-07-02 14:30:00,8.19,8.19,8.16,8.17,159800.0,8.0057,8.0057,7.9763,7.9861,159800.0
2010-07-02 14:35:00,8.16,8.2,8.16,8.19,131900.0,7.9763,8.0154,7.9763,8.0057,131900.0
2010-07-02 14:40:00,8.2,8.21,8.18,8.19,117300.0,8.0154,8.0252,7.9959,8.0057,117300.0
2010-07-02 14:45:00,8.18,8.19,8.17,8.18,51700.0,7.9959,8.0057,7.9861,7.9959,51700.0
2010-07-02 14:50:00,8.17,8.19,8.15,8.19,160400.0,7.9861,8.0057,7.9666,8.0057,160400.0
2010-07-02 14:55:00,8.19,8.22,8.18,8.21,170600.0,8.0057,8.035,7.9959,8.0252,170600.0
2010-07-02 15:00:00,8.2,8.24,8.19,8.22,287600.0,8.0154,8.0545,8.0057,8.035,287600.0
2010-07-02 15:05:00,8.22,8.24,8.2,8.23,238500.0,8.035,8.0545,8.0154,8.0448,238500.0
2010-07-02 15:10:00,8.24,8.25,8.2,8.23,263600.0,8.0545,8.0643,8.0154,8.0448,263600.0
2010-07-02 15:15:00,8.22,8.23,8.21,8.22,81800.0,8.035,8.0448,8.0252,8.035,81800.0
2010-07-02 15:20:00,8.23,8.25,8.22,8.23,92300.0,8.0448,8.0643,8.035,8.0448,92300.0
2010-07-02 15:25:00,8.24,8.27,8.23,8.24,402000.0,8.0545,8.0839,8.0448,8.0545,402000.0
2010-07-02 15:30:00,8.24,8.25,8.23,8.25,186800.0,8.0545,8.0643,8.0448,8.0643,186800.0
2010-07-02 15:35:00,8.25,8.31,8.24,8.3,394600.0,8.0643,8.123,8.0545,8.1132,394600.0
2010-07-02 15:40:00,8.3,8.3,8.26,8.28,334300.0,8.1132,8.1132,8.0741,8.0936,334300.0
2010-07-02 15:45:00,8.29,8.33,8.28,8.3,522200.0,8.1034,8.1425,8.0936,8.1132,522200.0
2010-07-02 15:50:00,8.29,8.3,8.26,8.27,309200.0,8.1034,8.1132,8.0741,8.0839,309200.0
2010-07-02 15:55:00,8.27,8.28,8.22,8.23,729800.0,8.0839,8.0936,8.035,8.0448,729800.0
2010-07-06 09:30:00,8.56,8.56,8.46,8.48,710600.0,8.3673,8.3673,8.2696,8.2891,710600.0
2010-07-06 09:35:00,8.48,8.53,8.47,8.51,451800.0,8.2891,8.338,8.2794,8.3185,451800.0
2010-07-06 09:40:00,8.52,8.54,8.46,8.46,873700.0,8.3282,8.3478,8.2696,8.2696,873700.0
2010-07-06 09:45:00,8.46,8.49,8.43,8.49,568200.0,8.2696,8.2989,8.2403,8.2989,568200.0
2010-07-06 09:50:00,8.49,8.55,8.49,8.53,628600.0,8.2989,8.3576,8.2989,8.338,628600.0
2010-07-06 09:55:00,8.53,8.56,8.51,8.52,502500.0,8.338,8.3673,8.3185,8.3282,502500.0
2010-07-06 10:00:00,8.52,8.57,8.48,8.57,721500.0,8.3282,8.3771,8.2891,8.3771,721500.0
2010-07-06 10:05:00,8.56,8.63,8.56,8.61,856200.0,8.3673,8.4358,8.3673,8.4162,856200.0
2010-07-06 10:10:00,8.61,8.64,8.6,8.61,757800.0,8.4162,8.4455,8.4064,8.4162,757800.0
2010-07-06 10:15:00,8.61,8.62,8.56,8.58,410200.0,8.4162,8.426,8.3673,8.3869,410200.0
2010-07-06 10:20:00,8.59,8.59,8.57,8.58,180400.0,8.3967,8.3967,8.3771,8.3869,180400.0
2010-07-06 10:25:00,8.58,8.62,8.58,8.61,315400.0,8.3869,8.426,8.3869,8.4162,315400.0
2010-07-06 10:30:00,8.6,8.62,8.59,8.61,387100.0,8.4064,8.426,8.3967,8.4162,387100.0
2010-07-06 10:35:00,8.61,8.64,8.61,8.61,350200.0,8.4162,8.4455,8.4162,8.4162,350200.0
2010-07-06 10:40:00,8.61,8.62,8.6,8.6,242100.0,8.4162,8.426,8.4064,8.4064,242100.0
2010-07-06 10:45:00,8.6,8.62,8.58,8.58,308900.0,8.4064,8.426,8.3869,8.3869,308900.0
2010-07-06 10:50:00,8.58,8.61,8.57,8.61,404800.0,8.3869,8.4162,8.3771,8.4162,404800.0
2010-07-06 10:55:00,8.62,8.62,8.59,8.59,591600.0,8.426,8.426,8.3967,8.3967,591600.0
2010-07-06 11:00:00,8.58,8.64,8.58,8.6,215400.0,8.3869,8.4455,8.3869,8.4064,215400.0
2010-07-06 11:05:00,8.6,8.61,8.57,8.58,390700.0,8.4064,8.4162,8.3771,8.3869,390700.0
2010-07-06 11:10:00,8.57,8.61,8.57,8.59,315700.0,8.3771,8.4162,8.3771,8.3967,315700.0
2010-07-06 11:15:00,8.58,8.59,8.55,8.56,276700.0,8.3869,8.3967,8.3576,8.3673,276700.0
2010-07-06 11:20:00,8.56,8.59,8.55,8.57,512500.0,8.3673,8.3967,8.3576,8.3771,512500.0
2010-07-06 11:25:00,8.58,8.6,8.57,8.57,232700.0,8.3869,8.4064,8.3771,8.3771,232700.0
2010-07-06 11:30:00,8.57,8.6,8.57,8.6,209900.0,8.3771,8.4064,8.3771,8.4064,209900.0
2010-07-06 11:35:00,8.6,8.63,8.59,8.62,323300.0,8.4064,8.4358,8.3967,8.426,323300.0
2010-07-06 11:40:00,8.62,8.63,8.61,8.62,278600.0,8.426,8.4358,8.4162,8.426,278600.0
2010-07-06 11:45:00,8.62,8.63,8.61,8.62,151100.0,8.426,8.4358,8.4162,8.426,151100.0
2010-07-06 11:50:00,8.62,8.62,8.58,8.58,368100.0,8.426,8.426,8.3869,8.3869,368100.0
2010-07-06 11:55:00,8.59,8.62,8.58,8.61,362000.0,8.3967,8.426,8.3869,8.4162,362000.0
2010-07-06 12:00:00,8.61,8.63,8.61,8.62,222300.0,8.4162,8.4358,8.4162,8.426,222300.0
2010-07-06 12:05:00,8.63,8.64,8.62,8.64,228000.0,8.4358,8.4455,8.426,8.4455,228000.0
2010-07-06 12:10:00,8.64,8.64,8.6,8.6,260800.0,8.4455,8.4455,8.4064,8.4064,260800.0
2010-07-06 12:15:00,8.6,8.61,8.58,8.6,325400.0,8.4064,8.4162,8.3869,8.4064,325400.0
2010-07-06 12:20:00,8.6,8.61,8.57,8.57,206000.0,8.4064,8.4162,8.3771,8.3771,206000.0
2010-07-06 12:25:00,8.57,8.58,8.56,8.56,395700.0,8.3771,8.3869,8.3673,8.3673,395700.0
2010-07-06 12:30:00,8.56,8.57,8.51,8.51,331900.0,8.3673,8.3771,8.3185,8.3185,331900.0
2010-07-06 12:35:00,8.52,8.56,8.51,8.56,260000.0,8.3282,8.3673,8.3185,8.3673,260000.0
2010-07-06 12:40:00,8.55,8.56,8.5,8.5,243200.0,8.3576,8.3673,8.3087,8.3087,243200.0
2010-07-06 12:45:00,8.5,8.52,8.47,8.48,364900.0,8.3087,8.3282,8.2794,8.2891,364900.0
2010-07-06 12:50:00,8.47,8.49,8.46,8.48,321700.0,8.2794,8.2989,8.2696,8.2891,321700.0
2010-07-06 12:55:00,8.48,8.48,8.42,8.43,504800.0,8.2891,8.2891,8.2305,8.2403,504800.0
2010-07-06 13:00:00,8.43,8.46,8.42,8.44,603000.0,8.2403,8.2696,8.2305,8.25,603000.0
2010-07-06 13:05:00,8.43,8.46,8.43,8.44,356100.0,8.2403,8.2696,8.2403,8.25,356100.0
2010-07-06 13:10:00,8.43,8.44,8.43,8.43,134200.0,8.2403,8.25,8.2403,8.2403,134200.0
2010-07-06 13:15:00,8.42,8.44,8.38,8.4,418300.0,8.2305,8.25,8.1914,8.2109,418300.0
2010-07-06 13:20:00,8.39,8.42,8.39,8.41,251200.0,8.2012,8.2305,8.2012,8.2207,251200.0
2010-07-06 13:25:00,8.41,8.44,8.37,8.43,276800.0,8.2207,8.25,8.1816,8.2403,276800.0
2010-07-06 13:30:00,8.43,8.44,8.42,8.42,260500.0,8.2403,8.25,8.2305,8.2305,260500.0
2010-07-06 13:35:00,8.42,8.42,8.37,8.37,354500.0,8.2305,8.2305,8.1816,8.1816,354500.0
2010-07-06 13:40:00,8.37,8.39,8.36,8.36,319600.0,8.1816,8.2012,8.1718,8.1718,319600.0
2010-07-06 13:45:00,8.37,8.37,8.33,8.34,452300.0,8.1816,8.1816,8.1425,8.1523,452300.0
2010-07-06 13:50:00,8.35,8.36,8.3,8.3,439200.0,8.1621,8.1718,8.1132,8.1132,439200.0
2010-07-06 13:55:00,8.31,8.32,8.29,8.31,833400.0,8.123,8.1327,8.1034,8.123,833400.0
2010-07-06 14:00:00,8.31,8.32,8.29,8.31,531400.0,8.123,8.1327,8.1034,8.123,531400.0
2010-07-06 14:05:00,8.31,8.31,8.23,8.24,941100.0,8.123,8.123,8.0448,8.0545,941100.0
2010-07-06 14:10:00,8.25,8.26,8.22,8.22,500000.0,8.0643,8.0741,8.035,8.035,500000.0
2010-07-06 14:15:00,8.23,8.29,8.23,8.26,682400.0,8.0448,8.1034,8.0448,8.0741,682400.0
2010-07-06 14:20:00,8.25,8.28,8.23,8.27,608700.0,8.0643,8.0936,8.0448,8.0839,608700.0
2010-07-06 14:25:00,8.27,8.31,8.27,8.29,293300.0,8.0839,8.123,8.0839,8.1034,293300.0
2010-07-06 14:30:00,8.29,8.32,8.29,8.32,296000.0,8.1034,8.1327,8.1034,8.1327,296000.0
2010-07-06 14:35:00,8.31,8.35,8.31,8.34,477700.0,8.123,8.1621,8.123,8.1523,477700.0
2010-07-06 14:40:00,8.34,8.34,8.3,8.3,248400.0,8.1523,8.1523,8.1132,8.1132,248400.0
2010-07-06 14:45:00,8.3,8.31,8.27,8.3,368900.0,8.1132,8.123,8.0839,8.1132,368900.0
2010-07-06 14:50:00,8.29,8.35,8.29,8.35,220800.0,8.1034,8.1621,8.1034,8.1621,220800.0
2010-07-06 14:55:00,8.34,8.35,8.27,8.27,322800.0,8.1523,8.1621,8.0839,8.0839,322800.0
2010-07-06 15:00:00,8.27,8.33,8.27,8.3,595600.0,8.0839,8.1425,8.0839,8.1132,595600.0
2010-07-06 15:05:00,8.3,8.3,8.25,8.27,363000.0,8.1132,8.1132,8.0643,8.0839,363000.0
2010-07-06 15:10:00,8.28,8.3,8.26,8.3,921000.0,8.0936,8.1132,8.0741,8.1132,921000.0
2010-07-06 15:15:00,8.29,8.3,8.24,8.24,457500.0,8.1034,8.1132,8.0545,8.0545,457500.0
2010-07-06 15:20:00,8.24,8.27,8.22,8.23,423800.0,8.0545,8.0839,8.035,8.0448,423800.0
2010-07-06 15:25:00,8.23,8.29,8.22,8.27,193900.0,8.0448,8.1034,8.035,8.0839,193900.0
2010-07-06 15:30:00,8.27,8.29,8.25,8.28,570400.0,8.0839,8.1034,8.0643,8.0936,570400.0
2010-07-06 15:35:00,8.28,8.3,8.26,8.27,494900.0,8.0936,8.1132,8.0741,8.0839,494900.0
2010-07-06 15:40:00,8.27,8.34,8.26,8.32,624800.0,8.0839,8.1523,8.0741,8.1327,624800.0
2010-07-06 15:45:00,8.32,8.34,8.29,8.3,698800.0,8.1327,8.1523,8.1034,8.1132,698800.0
2010-07-06 15:50:00,8.3,8.35,8.29,8.3,1461100.0,8.1132,8.1621,8.1034,8.1132,1461100.0
2010-07-06 15:55:00,8.31,8.34,8.29,8.34,938700.0,8.123,8.1523,8.1034,8.1523,938700.0
2010-07-07 09:30:00,8.53,8.56,8.44,8.53,862800.0,8.338,8.3673,8.25,8.338,862800.0
2010-07-07 09:35:00,8.52,8.57,8.52,8.53,761300.0,8.3282,8.3771,8.3282,8.338,761300.0
2010-07-07 09:40:00,8.53,8.55,8.49,8.5,258100.0,8.338,8.3576,8.2989,8.3087,258100.0
2010-07-07 09:45:00,8.51,8.52,8.48,8.51,421800.0,8.3185,8.3282,8.2891,8.3185,421800.0
2010-07-07 09:50:00,8.51,8.55,8.5,8.55,425400.0,8.3185,8.3576,8.3087,8.3576,425400.0
2010-07-07 09:55:00,8.54,8.58,8.54,8.55,318800.0,8.3478,8.3869,8.3478,8.3576,318800.0
2010-07-07 10:00:00,8.55,8.66,8.55,8.66,1219900.0,8.3576,8.4651,8.3576,8.4651,1219900.0
2010-07-07 10:05:00,8.66,8.67,8.63,8.65,720800.0,8.4651,8.4749,8.4358,8.4553,720800.0
2010-07-07 10:10:00,8.65,8.69,8.64,8.67,596700.0,8.4553,8.4944,8.4455,8.4749,596700.0
2010-07-07 10:15:00,8.68,8.69,8.63,8.65,517800.0,8.4846,8.4944,8.4358,8.4553,517800.0
2010-07-07 10:20:00,8.65,8.66,8.61,8.62,263000.0,8.4553,8.4651,8.4162,8.426,263000.0
2010-07-07 10:25:00,8.63,8.64,8.59,8.6,469600.0,8.4358,8.4455,8.3967,8.4064,469600.0
2010-07-07 10:30:00,8.6,8.65,8.59,8.65,397200.0,8.4064,8.4553,8.3967,8.4553,397200.0
2010-07-07 10:35:00,8.65,8.71,8.64,8.71,543200.0,8.4553,8.514,8.4455,8.514,543200.0
2010-07-07 10:40:00,8.71,8.72,8.68,8.69,434400.0,8.514,8.5237,8.4846,8.4944,434400.0
2010-07-07 10:45:00,8.69,8.72,8.69,8.72,413800.0,8.4944,8.5237,8.4944,8.5237,413800.0
2010-07-07 10:50:00,8.72,8.75,8.71,8.74,444900.0,8.5237,8.5531,8.514,8.5433,444900.0
2010-07-07 10:55:00,8.75,8.75,8.72,8.73,303700.0,8.5531,8.5531,8.5237,8.5335,303700.0
2010-07-07 11:00:00,8.73,8.74,8.68,8.7,571100.0,8.5335,8.5433,8.4846,8.5042,571100.0
2010-07-07 11:05:00,8.69,8.71,8.68,8.71,303500.0,8.4944,8.514,8.4846,8.514,303500.0
2010-07-07 11:10:00,8.7,8.72,8.66,8.68,244500.0,8.5042,8.5237,8.4651,8.4846,244500.0
2010-07-07 11:15:00,8.68,8.68,8.62,8.62,423200.0,8.4846,8.4846,8.426,8.426,423200.0
2010-07-07 11:20:00,8.63,8.66,8.61,8.66,319900.0,8.4358,8.4651,8.4162,8.4651,319900.0
2010-07-07 11:25:00,8.66,8.67,8.63,8.66,252900.0,8.4651,8.4749,8.4358,8.4651,252900.0
2010-07-07 11:30:00,8.66,8.7,8.66,8.69,130100.0,8.4651,8.5042,8.4651,8.4944,130100.0
2010-07-07 11:35:00,8.69,8.71,8.68,8.68,264300.0,8.4944,8.514,8.4846,8.4846,264300.0
2010-07-07 11:40:00,8.68,8.69,8.63,8.65,295500.0,8.4846,8.4944,8.4358,8.4553,295500.0
2010-07-07 11:45:00,8.64,8.67,8.64,8.67,180100.0,8.4455,8.4749,8.4455,8.4749,180100.0
2010-07-07 11:50:00,8.66,8.69,8.65,8.65,246700.0,8.4651,8.4944,8.4553,8.4553,246700.0
2010-07-07 11:55:00,8.65,8.68,8.64,8.68,305600.0,8.4553,8.4846,8.4455,8.4846,305600.0
2010-07-07 12:00:00,8.68,8.7,8.67,8.7,297900.0,8.4846,8.5042,8.4749,8.5042,297900.0
2010-07-07 12:05:00,8.69,8.7,8.66,8.68,167100.0,8.4944,8.5042,8.4651,8.4846,167100.0
2010-07-07 12:10:00,8.67,8.68,8.67,8.67,113500.0,8.4749,8.4846,8.4749,8.4749,113500.0
2010-07-07 12:15:00,8.68,8.69,8.66,8.66,265600.0,8.4846,8.4944,8.4651,8.4651,265600.0
2010-07-07 12:20:00,8.66,8.69,8.66,8.68,195000.0,8.4651,8.4944,8.4651,8.4846,195000.0
2010-07-07 12:25:00,8.67,8.7,8.66,8.7,500300.0,8.4749,8.5042,8.4651,8.5042,500300.0
2010-07-07 12:30:00,8.69,8.71,8.69,8.7,395500.0,8.4944,8.514,8.4944,8.5042,395500.0
2010-07-07 12:35:00,8.69,8.71,8.69,8.7,129100.0,8.4944,8.514,8.4944,8.5042,129100.0
2010-07-07 12:40:00,8.7,8.7,8.68,8.69,154100.0,8.5042,8.5042,8.4846,8.4944,154100.0
2010-07-07 12:45:00,8.69,8.7,8.68,8.7,170600.0,8.4944,8.5042,8.4846,8.5042,170600.0
2010-07-07 12:50:00,8.69,8.71,8.67,8.71,176600.0,8.4944,8.514,8.4749,8.514,176600.0
2010-07-07 12:55:00,8.71,8.71,8.68,8.69,172900.0,8.514,8.514,8.4846,8.4944,172900.0
2010-07-07 13:00:00,8.68,8.71,8.67,8.7,233100.0,8.4846,8.514,8.4749,8.5042,233100.0
2010-07-07 13:05:00,8.7,8.72,8.69,8.72,318800.0,8.5042,8.5237,8.4944,8.5237,318800.0
2010-07-07 13:10:00,8.72,8.75,8.7,8.75,390900.0,8.5237,8.5531,8.5042,8.5531,390900.0
2010-07-07 13:15:00,8.74,8.75,8.73,8.75,256000.0,8.5433,8.5531,8.5335,8.5531,256000.0
2010-07-07 13:20:00,8.75,8.75,8.73,8.75,180500.0,8.5531,8.5531,8.5335,8.5531,180500.0
2010-07-07 13:25:00,8.75,8.77,8.74,8.76,443900.0,8.5531,8.5726,8.5433,8.5628,443900.0
2010-07-07 13:30:00,8.76,8.77,8.72,8.73,253200.0,8.5628,8.5726,8.5237,8.5335,253200.0
2010-07-07 13:35:00,8.72,8.76,8.72,8.75,257500.0,8.5237,8.5628,8.5237,8.5531,257500.0
2010-07-07 13:40:00,8.76,8.76,8.73,8.75,239300.0,8.5628,8.5628,8.5335,8.5531,239300.0
2010-07-07 13:45:00,8.74,8.77,8.74,8.77,206300.0,8.5433,8.5726,8.5433,8.5726,206300.0
2010-07-07 13:50:00,8.77,8.77,8.72,8.75,363300.0,8.5726,8.5726,8.5237,8.5531,363300.0
2010-07-07 13:55:00,8.75,8.77,8.74,8.75,372900.0,8.5531,8.5726,8.5433,8.5531,372900.0
2010-07-07 14:00:00,8.76,8.78,8.75,8.76,253200.0,8.5628,8.5824,8.5531,8.5628,253200.0
2010-07-07 14:05:00,8.76,8.78,8.74,8.76,242100.0,8.5628,8.5824,8.5433,8.5628,242100.0
2010-07-07 14:10:00,8.77,8.79,8.76,8.78,349700.0,8.5726,8.5922,8.5628,8.5824,349700.0
2010-07-07 14:15:00,8.78,8.78,8.76,8.77,143200.0,8.5824,8.5824,8.5628,8.5726,143200.0
2010-07-07 14:20:00,8.77,8.78,8.76,8.78,106900.0,8.5726,8.5824,8.5628,8.5824,106900.0
2010-07-07 14:25:00,8.78,8.78,8.75,8.76,242300.0,8.5824,8.5824,8.5531,8.5628,242300.0
2010-07-07 14:30:00,8.76,8.77,8.74,8.74,225900.0,8.5628,8.5726,8.5433,8.5433,225900.0
2010-07-07 14:35:00,8.74,8.76,8.73,8.73,216600.0,8.5433,8.5628,8.5335,8.5335,216600.0
2010-07-07 14:40:00,8.73,8.77,8.73,8.76,193600.0,8.5335,8.5726,8.5335,8.5628,193600.0
2010-07-07 14:45:00,8.76,8.78,8.75,8.76,219300.0,8.5628,8.5824,8.5531,8.5628,219300.0
2010-07-07 14:50:00,8.76,8.78,8.75,8.78,200500.0,8.5628,8.5824,8.5531,8.5824,200500.0
2010-07-07 14:55:00,8.77,8.8,8.77,8.8,243300.0,8.5726,8.6019,8.5726,8.6019,243300.0
2010-07-07 15:00:00,8.8,8.8,8.76,8.77,392700.0,8.6019,8.6019,8.5628,8.5726,392700.0
2010-07-07 15:05:00,8.76,8.77,8.75,8.77,276200.0,8.5628,8.5726,8.5531,8.5726,276200.0
2010-07-07 15:10:00,8.77,8.79,8.77,8.78,290100.0,8.5726,8.5922,8.5726,8.5824,290100.0
2010-07-07 15:15:00,8.79,8.8,8.77,8.79,325900.0,8.5922,8.6019,8.5726,8.5922,325900.0
2010-07-07 15:20:00,8.79,8.8,8.78,8.78,506400.0,8.5922,8.6019,8.5824,8.5824,506400.0
2010-07-07 15:25:00,8.78,8.81,8.78,8.8,469000.0,8.5824,8.6117,8.5824,8.6019,469000.0
2010-07-07 15:30:00,8.8,8.82,8.79,8.82,561100.0,8.6019,8.6215,8.5922,8.6215,561100.0
2010-07-07 15:35:00,8.82,8.85,8.81,8.84,459700.0,8.6215,8.6508,8.6117,8.641,459700.0
2010-07-07 15:40:00,8.85,8.87,8.82,8.85,799700.0,8.6508,8.6704,8.6215,8.6508,799700.0
2010-07-07 15:45:00,8.86,8.88,8.84,8.88,1029600.0,8.6606,8.6801,8.641,8.6801,1029600.0
2010-07-07 15:50:00,8.88,8.9,8.87,8.89,1108000.0,8.6801,8.6997,8.6704,8.6899,1108000.0
2010-07-07 15:55:00,8.89,8.9,8.87,8.89,1314200.0,8.6899,8.6997,8.6704,8.6899,1314200.0
2010-07-08 09:30:00,8.95,9.0,8.9,8.95,771900.0,8.7486,8.7974,8.6997,8.7486,771900.0
2010-07-08 09:35:00,8.94,8.99,8.92,8.94,998300.0,8.7388,8.7877,8.7192,8.7388,998300.0
2010-07-08 09:40:00,8.94,8.94,8.8,8.82,915700.0,8.7388,8.7388,8.6019,8.6215,915700.0
2010-07-08 09:45:00,8.81,8.82,8.73,8.76,961300.0,8.6117,8.6215,8.5335,8.5628,961300.0
2010-07-08 09:50:00,8.76,8.77,8.7,8.71,726500.0,8.5628,8.5726,8.5042,8.514,726500.0
2010-07-08 09:55:00,8.7,8.78,8.68,8.75,749500.0,8.5042,8.5824,8.4846,8.5531,749500.0
2010-07-08 10:00:00,8.75,8.78,8.74,8.74,308100.0,8.5531,8.5824,8.5433,8.5433,308100.0
2010-07-08 10:05:00,8.74,8.74,8.65,8.68,638200.0,8.5433,8.5433,8.4553,8.4846,638200.0
2010-07-08 10:10:00,8.68,8.72,8.67,8.69,620600.0,8.4846,8.5237,8.4749,8.4944,620600.0
2010-07-08 10:15:00,8.69,8.74,8.69,8.74,301500.0,8.4944,8.5433,8.4944,8.5433,301500.0
2010-07-08 10:20:00,8.74,8.76,8.73,8.76,512100.0,8.5433,8.5628,8.5335,8.5628,512100.0
2010-07-08 10:25:00,8.75,8.76,8.69,8.74,629400.0,8.5531,8.5628,8.4944,8.5433,629400.0
2010-07-08 10:30:00,8.74,8.74,8.68,8.69,420800.0,8.5433,8.5433,8.4846,8.4944,420800.0
2010-07-08 10:35:00,8.7,8.7,8.66,8.69,457000.0,8.5042,8.5042,8.4651,8.4944,457000.0
2010-07-08 10:40:00,8.69,8.69,8.67,8.68,188900.0,8.4944,8.4944,8.4749,8.4846,188900.0
2010-07-08 10:45:00,8.68,8.72,8.68,8.72,175900.0,8.4846,8.5237,8.4846,8.5237,175900.0
2010-07-08 10:50:00,8.71,8.72,8.68,8.71,151600.0,8.514,8.5237,8.4846,8.514,151600.0
2010-07-08 10:55:00,8.7,8.71,8.67,8.69,142900.0,8.5042,8.514,8.4749,8.4944,142900.0
2010-07-08 11:00:00,8.69,8.69,8.64,8.65,353100.0,8.4944,8.4944,8.4455,8.4553,353100.0
2010-07-08 11:05:00,8.65,8.66,8.59,8.62,646900.0,8.4553,8.4651,8.3967,8.426,646900.0
2010-07-08 11:10:00,8.61,8.63,8.6,8.6,386600.0,8.4162,8.4358,8.4064,8.4064,386600.0
2010-07-08 11:15:00,8.6,8.64,8.6,8.63,175700.0,8.4064,8.4455,8.4064,8.4358,175700.0
2010-07-08 11:20:00,8.64,8.65,8.62,8.65,138000.0,8.4455,8.4553,8.426,8.4553,138000.0
2010-07-08 11:25:00,8.65,8.66,8.6,8.6,284900.0,8.4553,8.4651,8.4064,8.4064,284900.0
2010-07-08 11:30:00,8.6,8.61,8.56,8.57,407900.0,8.4064,8.4162,8.3673,8.3771,407900.0
2010-07-08 11:35:00,8.56,8.59,8.56,8.58,556500.0,8.3673,8.3967,8.3673,8.3869,556500.0
2010-07-08 11:40:00,8.58,8.63,8.57,8.58,682200.0,8.3869,8.4358,8.3771,8.3869,682200.0
2010-07-08 11:45:00,8.58,8.59,8.55,8.57,205400.0,8.3869,8.3967,8.3576,8.3771,205400.0
2010-07-08 11:50:00,8.56,8.57,8.53,8.54,220200.0,8.3673,8.3771,8.338,8.3478,220200.0
2010-07-08 11:55:00,8.54,8.56,8.53,8.56,206000.0,8.3478,8.3673,8.338,8.3673,206000.0
2010-07-08 12:00:00,8.55,8.56,8.53,8.55,293500.0,8.3576,8.3673,8.338,8.3576,293500.0
2010-07-08 12:05:00,8.56,8.58,8.55,8.57,167100.0,8.3673,8.3869,8.3576,8.3771,167100.0
2010-07-08 12:10:00,8.56,8.58,8.54,8.54,245100.0,8.3673,8.3869,8.3478,8.3478,245100.0
2010-07-08 12:15:00,8.55,8.56,8.53,8.55,141900.0,8.3576,8.3673,8.338,8.3576,141900.0
2010-07-08 12:20:00,8.56,8.61,8.56,8.59,364900.0,8.3673,8.4162,8.3673,8.3967,364900.0
2010-07-08 12:25:00,8.58,8.62,8.56,8.6,368700.0,8.3869,8.426,8.3673,8.4064,368700.0
2010-07-08 12:30:00,8.6,8.6,8.57,8.58,195800.0,8.4064,8.4064,8.3771,8.3869,195800.0
2010-07-08 12:35:00,8.58,8.6,8.57,8.57,126700.0,8.3869,8.4064,8.3771,8.3771,126700.0
2010-07-08 12:40:00,8.58,8.58,8.56,8.58,79700.0,8.3869,8.3869,8.3673,8.3869,79700.0
2010-07-08 12:45:00,8.58,8.59,8.57,8.59,66300.0,8.3869,8.3967,8.3771,8.3967,66300.0
2010-07-08 12:50:00,8.59,8.66,8.59,8.62,358800.0,8.3967,8.4651,8.3967,8.426,358800.0
2010-07-08 12:55:00,8.62,8.63,8.58,8.6,192000.0,8.426,8.4358,8.3869,8.4064,192000.0
2010-07-08 13:00:00,8.59,8.62,8.59,8.62,136400.0,8.3967,8.426,8.3967,8.426,136400.0
2010-07-08 13:05:00,8.62,8.65,8.61,8.65,148100.0,8.426,8.4553,8.4162,8.4553,148100.0
2010-07-08 13:10:00,8.65,8.65,8.62,8.62,143600.0,8.4553,8.4553,8.426,8.426,143600.0
2010-07-08 13:15:00,8.62,8.67,8.62,8.65,227600.0,8.426,8.4749,8.426,8.4553,227600.0
2010-07-08 13:20:00,8.65,8.67,8.65,8.65,150800.0,8.4553,8.4749,8.4553,8.4553,150800.0
2010-07-08 13:25:00,8.65,8.66,8.61,8.61,169700.0,8.4553,8.4651,8.4162,8.4162,169700.0
2010-07-08 13:30:00,8.61,8.64,8.61,8.62,237600.0,8.4162,8.4455,8.4162,8.426,237600.0
2010-07-08 13:35:00,8.61,8.64,8.61,8.62,137100.0,8.4162,8.4455,8.4162,8.426,137100.0
2010-07-08 13:40:00,8.62,8.63,8.61,8.61,121700.0,8.426,8.4358,8.4162,8.4162,121700.0
2010-07-08 13:45:00,8.61,8.62,8.6,8.6,95400.0,8.4162,8.426,8.4064,8.4064,95400.0
2010-07-08 13:50:00,8.6,8.63,8.58,8.59,289900.0,8.4064,8.4358,8.3869,8.3967,289900.0
2010-07-08 13:55:00,8.58,8.61,8.57,8.61,154500.0,8.3869,8.4162,8.3771,8.4162,154500.0
2010-07-08 14:00:00,8.6,8.62,8.59,8.62,132900.0,8.4064,8.426,8.3967,8.426,132900.0
2010-07-08 14:05:00,8.61,8.63,8.6,8.6,237600.0,8.4162,8.4358,8.4064,8.4064,237600.0
2010-07-08 14:10:00,8.6,8.61,8.58,8.58,159900.0,8.4064,8.4162,8.3869,8.3869,159900.0
2010-07-08 14:15:00,8.59,8.59,8.56,8.59,195400.0,8.3967,8.3967,8.3673,8.3967,195400.0
2010-07-08 14:20:00,8.58,8.59,8.57,8.58,180000.0,8.3869,8.3967,8.3771,8.3869,180000.0
2010-07-08 14:25:00,8.58,8.62,8.57,8.61,191600.0,8.3869,8.426,8.3771,8.4162,191600.0
2010-07-08 14:30:00,8.61,8.62,8.59,8.59,144400.0,8.4162,8.426,8.3967,8.3967,144400.0
2010-07-08 14:35:00,8.6,8.6,8.57,8.57,105700.0,8.4064,8.4064,8.3771,8.3771,105700.0
2010-07-08 14:40:00,8.57,8.62,8.57,8.62,1307700.0,8.3771,8.426,8.3771,8.426,1307700.0
2010-07-08 14:45:00,8.61,8.64,8.61,8.64,228000.0,8.4162,8.4455,8.4162,8.4455,228000.0
2010-07-08 14:50:00,8.64,8.68,8.63,8.66,725200.0,8.4455,8.4846,8.4358,8.4651,725200.0
2010-07-08 14:55:00,8.67,8.7,8.65,8.7,264500.0,8.4749,8.5042,8.4553,8.5042,264500.0
2010-07-08 15:00:00,8.69,8.69,8.63,8.65,607500.0,8.4944,8.4944,8.4358,8.4553,607500.0
2010-07-08 15:05:00,8.65,8.66,8.62,8.64,335100.0,8.4553,8.4651,8.426,8.4455,335100.0
2010-07-08 15:10:00,8.64,8.65,8.63,8.64,326900.0,8.4455,8.4553,8.4358,8.4455,326900.0
2010-07-08 15:15:00,8.65,8.69,8.64,8.69,292300.0,8.4553,8.4944,8.4455,8.4944,292300.0
2010-07-08 15:20:00,8.69,8.73,8.68,8.7,704400.0,8.4944,8.5335,8.4846,8.5042,704400.0
2010-07-08 15:25:00,8.7,8.71,8.68,8.69,318300.0,8.5042,8.514,8.4846,8.4944,318300.0
2010-07-08 15:30:00,8.69,8.72,8.69,8.7,662700.0,8.4944,8.5237,8.4944,8.5042,662700.0
2010-07-08 15:35:00,8.69,8.71,8.69,8.69,724300.0,8.4944,8.514,8.4944,8.4944,724300.0
2010-07-08 15:40:00,8.7,8.71,8.66,8.69,1012800.0,8.5042,8.514,8.4651,8.4944,1012800.0
2010-07-08 15:45:00,8.7,8.72,8.67,8.68,890800.0,8.5042,8.5237,8.4749,8.4846,890800.0
2010-07-08 15:50:00,8.68,8.7,8.67,8.68,1126800.0,8.4846,8.5042,8.4749,8.4846,1126800.0
2010-07-08 15:55:00,8.67,8.7,8.67,8.7,780500.0,8.4749,8.5042,8.4749,8.5042,780500.0
2010-07-09 09:30:00,8.7,8.71,8.61,8.65,264300.0,8.5042,8.514,8.4162,8.4553,264300.0
2010-07-09 09:35:00,8.65,8.65,8.61,8.63,323600.0,8.4553,8.4553,8.4162,8.4358,323600.0
2010-07-09 09:40:00,8.63,8.64,8.56,8.6,797000.0,8.4358,8.4455,8.3673,8.4064,797000.0
2010-07-09 09:45:00,8.6,8.62,8.58,8.59,561600.0,8.4064,8.426,8.3869,8.3967,561600.0
2010-07-09 09:50:00,8.59,8.59,8.55,8.56,390800.0,8.3967,8.3967,8.3576,8.3673,390800.0
2010-07-09 09:55:00,8.56,8.57,8.53,8.55,587700.0,8.3673,8.3771,8.338,8.3576,587700.0
2010-07-09 10:00:00,8.55,8.59,8.54,8.59,340400.0,8.3576,8.3967,8.3478,8.3967,340400.0
2010-07-09 10:05:00,8.59,8.59,8.55,8.56,371400.0,8.3967,8.3967,8.3576,8.3673,371400.0
2010-07-09 10:10:00,8.56,8.62,8.56,8.6,297300.0,8.3673,8.426,8.3673,8.4064,297300.0
2010-07-09 10:15:00,8.6,8.63,8.59,8.59,606700.0,8.4064,8.4358,8.3967,8.3967,606700.0
2010-07-09 10:20:00,8.59,8.61,8.53,8.6,1178300.0,8.3967,8.4162,8.338,8.4064,1178300.0
2010-07-09 10:25:00,8.6,8.61,8.58,8.58,461400.0,8.4064,8.4162,8.3869,8.3869,461400.0
2010-07-09 10:30:00,8.59,8.61,8.58,8.59,509800.0,8.3967,8.4162,8.3869,8.3967,509800.0
2010-07-09 10:35:00,8.59,8.61,8.56,8.59,703900.0,8.3967,8.4162,8.3673,8.3967,703900.0
2010-07-09 10:40:00,8.59,8.62,8.58,8.6,278000.0,8.3967,8.426,8.3869,8.4064,278000.0
2010-07-09 10:45:00,8.6,8.62,8.58,8.6,274000.0,8.4064,8.426,8.3869,8.4064,274000.0
2010-07-09 10:50:00,8.59,8.62,8.59,8.62,232700.0,8.3967,8.426,8.3967,8.426,232700.0
2010-07-09 10:55:00,8.61,8.62,8.59,8.6,217300.0,8.4162,8.426,8.3967,8.4064,217300.0
2010-07-09 11:00:00,8.6,8.61,8.6,8.6,252400.0,8.4064,8.4162,8.4064,8.4064,252400.0
2010-07-09 11:05:00,8.61,8.64,8.59,8.59,262300.0,8.4162,8.4455,8.3967,8.3967,262300.0
2010-07-09 11:10:00,8.59,8.62,8.59,8.59,134400.0,8.3967,8.426,8.3967,8.3967,134400.0
2010-07-09 11:15:00,8.59,8.6,8.59,8.6,70700.0,8.3967,8.4064,8.3967,8.4064,70700.0
2010-07-09 11:20:00,8.6,8.61,8.58,8.58,221300.0,8.4064,8.4162,8.3869,8.3869,221300.0
2010-07-09 11:25:00,8.59,8.59,8.56,8.57,188900.0,8.3967,8.3967,8.3673,8.3771,188900.0
2010-07-09 11:30:00,8.56,8.59,8.56,8.58,303100.0,8.3673,8.3967,8.3673,8.3869,303100.0
2010-07-09 11:35:00,8.57,8.59,8.57,8.59,170600.0,8.3771,8.3967,8.3771,8.3967,170600.0
2010-07-09 11:40:00,8.58,8.6,8.58,8.59,196000.0,8.3869,8.4064,8.3869,8.3967,196000.0
2010-07-09 11:45:00,8.59,8.6,8.55,8.55,302900.0,8.3967,8.4064,8.3576,8.3576,302900.0
2010-07-09 11:50:00,8.55,8.57,8.53,8.53,677600.0,8.3576,8.3771,8.338,8.338,677600.0
2010-07-09 11:55:00,8.54,8.56,8.53,8.56,377400.0,8.3478,8.3673,8.338,8.3673,377400.0
2010-07-09 12:00:00,8.56,8.57,8.55,8.56,178200.0,8.3673,8.3771,8.3576,8.3673,178200.0
2010-07-09 12:05:00,8.56,8.6,8.56,8.58,330200.0,8.3673,8.4064,8.3673,8.3869,330200.0
2010-07-09 12:10:00,8.58,8.59,8.56,8.56,234900.0,8.3869,8.3967,8.3673,8.3673,234900.0
2010-07-09 12:15:00,8.55,8.56,8.55,8.56,308400.0,8.3576,8.3673,8.3576,8.3673,308400.0
2010-07-09 12:20:00,8.56,8.56,8.55,8.56,189000.0,8.3673,8.3673,8.3576,8.3673,189000.0
2010-07-09 12:25:00,8.56,8.58,8.55,8.58,608100.0,8.3673,8.3869,8.3576,8.3869,608100.0
2010-07-09 12:30:00,8.57,8.58,8.55,8.56,234300.0,8.3771,8.3869,8.3576,8.3673,234300.0
2010-07-09 12:35:00,8.57,8.58,8.56,8.56,220200.0,8.3771,8.3869,8.3673,8.3673,220200.0
2010-07-09 12:40:00,8.56,8.57,8.54,8.54,166700.0,8.3673,8.3771,8.3478,8.3478,166700.0
2010-07-09 12:45:00,8.55,8.55,8.52,8.53,288800.0,8.3576,8.3576,8.3282,8.338,288800.0
2010-07-09 12:50:00,8.53,8.54,8.52,8.52,274400.0,8.338,8.3478,8.3282,8.3282,274400.0
2010-07-09 12:55:00,8.52,8.54,8.51,8.52,245300.0,8.3282,8.3478,8.3185,8.3282,245300.0
2010-07-09 13:00:00,8.52,8.52,8.51,8.52,307600.0,8.3282,8.3282,8.3185,8.3282,307600.0
2010-07-09 13:05:00,8.52,8.54,8.51,8.54,277400.0,8.3282,8.3478,8.3185,8.3478,277400.0
2010-07-09 13:10:00,8.54,8.54,8.52,8.53,143600.0,8.3478,8.3478,8.3282,8.338,143600.0
2010-07-09 13:15:00,8.52,8.53,8.52,8.52,150500.0,8.3282,8.338,8.3282,8.3282,150500.0
2010-07-09 13:20:00,8.52,8.53,8.49,8.49,355000.0,8.3282,8.338,8.2989,8.2989,355000.0
2010-07-09 13:25:00,8.49,8.51,8.49,8.5,412000.0,8.2989,8.3185,8.2989,8.3087,412000.0
2010-07-09 13:30:00,8.5,8.51,8.49,8.51,60000.0,8.3087,8.3185,8.2989,8.3185,60000.0
2010-07-09 13:35:00,8.51,8.52,8.5,8.51,310900.0,8.3185,8.3282,8.3087,8.3185,310900.0
2010-07-09 13:40:00,8.52,8.53,8.5,8.51,279200.0,8.3282,8.338,8.3087,8.3185,279200.0
2010-07-09 13:45:00,8.51,8.51,8.48,8.49,406800.0,8.3185,8.3185,8.2891,8.2989,406800.0
2010-07-09 13:50:00,8.49,8.51,8.48,8.51,504600.0,8.2989,8.3185,8.2891,8.3185,504600.0
2010-07-09 13:55:00,8.51,8.52,8.5,8.52,178500.0,8.3185,8.3282,8.3087,8.3282,178500.0
2010-07-09 14:00:00,8.52,8.53,8.51,8.52,384300.0,8.3282,8.338,8.3185,8.3282,384300.0
2010-07-09 14:05:00,8.52,8.52,8.5,8.51,346400.0,8.3282,8.3282,8.3087,8.3185,346400.0
2010-07-09 14:10:00,8.51,8.51,8.49,8.5,159200.0,8.3185,8.3185,8.2989,8.3087,159200.0
2010-07-09 14:15:00,8.5,8.51,8.5,8.51,234400.0,8.3087,8.3185,8.3087,8.3185,234400.0
2010-07-09 14:20:00,8.5,8.51,8.5,8.51,84800.0,8.3087,8.3185,8.3087,8.3185,84800.0
2010-07-09 14:25:00,8.5,8.51,8.49,8.49,208100.0,8.3087,8.3185,8.2989,8.2989,208100.0
2010-07-09 14:30:00,8.49,8.49,8.46,8.47,284300.0,8.2989,8.2989,8.2696,8.2794,284300.0
2010-07-09 14:35:00,8.47,8.47,8.44,8.44,672000.0,8.2794,8.2794,8.25,8.25,672000.0
2010-07-09 14:40:00,8.44,8.49,8.44,8.48,444600.0,8.25,8.2989,8.25,8.2891,444600.0
2010-07-09 14:45:00,8.47,8.49,8.46,8.49,283900.0,8.2794,8.2989,8.2696,8.2989,283900.0
2010-07-09 14:50:00,8.49,8.5,8.48,8.49,255600.0,8.2989,8.3087,8.2891,8.2989,255600.0
2010-07-09 14:55:00,8.49,8.52,8.48,8.5,633500.0,8.2989,8.3282,8.2891,8.3087,633500.0
2010-07-09 15:00:00,8.51,8.52,8.5,8.52,333100.0,8.3185,8.3282,8.3087,8.3282,333100.0
2010-07-09 15:05:00,8.51,8.52,8.49,8.49,800600.0,8.3185,8.3282,8.2989,8.2989,800600.0
2010-07-09 15:10:00,8.49,8.5,8.49,8.49,281200.0,8.2989,8.3087,8.2989,8.2989,281200.0
2010-07-09 15:15:00,8.49,8.51,8.49,8.5,369800.0,8.2989,8.3185,8.2989,8.3087,369800.0
2010-07-09 15:20:00,8.5,8.53,8.5,8.53,359100.0,8.3087,8.338,8.3087,8.338,359100.0
2010-07-09 15:25:00,8.52,8.53,8.48,8.49,497900.0,8.3282,8.338,8.2891,8.2989,497900.0
2010-07-09 15:30:00,8.49,8.53,8.49,8.51,788000.0,8.2989,8.338,8.2989,8.3185,788000.0
2010-07-09 15:35:00,8.5,8.55,8.5,8.54,462500.0,8.3087,8.3576,8.3087,8.3478,462500.0
2010-07-09 15:40:00,8.53,8.58,8.53,8.58,535500.0,8.338,8.3869,8.338,8.3869,535500.0
2010-07-09 15:45:00,8.58,8.59,8.56,8.58,777500.0,8.3869,8.3967,8.3673,8.3869,777500.0
2010-07-09 15:50:00,8.58,8.59,8.55,8.57,815500.0,8.3869,8.3967,8.3576,8.3771,815500.0
2010-07-09 15:55:00,8.57,8.58,8.55,8.56,1381900.0,8.3771,8.3869,8.3576,8.3673,1381900.0
2010-07-12 09:30:00,8.53,8.64,8.5,8.62,511800.0,8.338,8.4455,8.3087,8.426,511800.0
2010-07-12 09:35:00,8.63,8.68,8.62,8.66,596500.0,8.4358,8.4846,8.426,8.4651,596500.0
2010-07-12 09:40:00,8.66,8.74,8.65,8.73,642600.0,8.4651,8.5433,8.4553,8.5335,642600.0
2010-07-12 09:45:00,8.73,8.75,8.7,8.72,1276000.0,8.5335,8.5531,8.5042,8.5237,1276000.0
2010-07-12 09:50:00,8.72,8.72,8.68,8.7,372800.0,8.5237,8.5237,8.4846,8.5042,372800.0
2010-07-12 09:55:00,8.71,8.72,8.68,8.72,336300.0,8.514,8.5237,8.4846,8.5237,336300.0
2010-07-12 10:00:00,8.72,8.73,8.7,8.72,289200.0,8.5237,8.5335,8.5042,8.5237,289200.0
2010-07-12 10:05:00,8.71,8.72,8.68,8.68,356500.0,8.514,8.5237,8.4846,8.4846,356500.0
2010-07-12 10:10:00,8.68,8.68,8.63,8.64,382400.0,8.4846,8.4846,8.4358,8.4455,382400.0
2010-07-12 10:15:00,8.65,8.65,8.6,8.64,525800.0,8.4553,8.4553,8.4064,8.4455,525800.0
2010-07-12 10:20:00,8.63,8.65,8.6,8.6,603700.0,8.4358,8.4553,8.4064,8.4064,603700.0
2010-07-12 10:25:00,8.6,8.61,8.55,8.57,686300.0,8.4064,8.4162,8.3576,8.3771,686300.0
2010-07-12 10:30:00,8.57,8.59,8.55,8.58,604900.0,8.3771,8.3967,8.3576,8.3869,604900.0
2010-07-12 10:35:00,8.58,8.62,8.57,8.62,191000.0,8.3869,8.426,8.3771,8.426,191000.0
2010-07-12 10:40:00,8.61,8.62,8.6,8.61,301800.0,8.4162,8.426,8.4064,8.4162,301800.0
2010-07-12 10:45:00,8.6,8.61,8.57,8.57,278600.0,8.4064,8.4162,8.3771,8.3771,278600.0
2010-07-12 10:50:00,8.57,8.59,8.57,8.58,288000.0,8.3771,8.3967,8.3771,8.3869,288000.0
2010-07-12 10:55:00,8.58,8.6,8.57,8.6,262700.0,8.3869,8.4064,8.3771,8.4064,262700.0
2010-07-12 11:00:00,8.6,8.61,8.56,8.59,366600.0,8.4064,8.4162,8.3673,8.3967,366600.0
2010-07-12 11:05:00,8.59,8.6,8.56,8.56,246700.0,8.3967,8.4064,8.3673,8.3673,246700.0
2010-07-12 11:10:00,8.56,8.61,8.55,8.61,165100.0,8.3673,8.4162,8.3576,8.4162,165100.0
2010-07-12 11:15:00,8.62,8.64,8.61,8.64,218700.0,8.426,8.4455,8.4162,8.4455,218700.0
2010-07-12 11:20:00,8.64,8.64,8.6,8.64,554600.0,8.4455,8.4455,8.4064,8.4455,554600.0
2010-07-12 11:25:00,8.64,8.64,8.6,8.62,394000.0,8.4455,8.4455,8.4064,8.426,394000.0
2010-07-12 11:30:00,8.62,8.64,8.61,8.64,237100.0,8.426,8.4455,8.4162,8.4455,237100.0
2010-07-12 11:35:00,8.63,8.64,8.6,8.6,129500.0,8.4358,8.4455,8.4064,8.4064,129500.0
2010-07-12 11:40:00,8.6,8.61,8.6,8.6,165000.0,8.4064,8.4162,8.4064,8.4064,165000.0
2010-07-12 11:45:00,8.6,8.63,8.59,8.61,143800.0,8.4064,8.4358,8.3967,8.4162,143800.0
2010-07-12 11:50:00,8.6,8.62,8.59,8.61,214600.0,8.4064,8.426,8.3967,8.4162,214600.0
2010-07-12 11:55:00,8.61,8.62,8.6,8.6,126900.0,8.4162,8.426,8.4064,8.4064,126900.0
2010-07-12 12:00:00,8.6,8.63,8.6,8.63,172300.0,8.4064,8.4358,8.4064,8.4358,172300.0
2010-07-12 12:05:00,8.63,8.64,8.62,8.63,195300.0,8.4358,8.4455,8.426,8.4358,195300.0
2010-07-12 12:10:00,8.63,8.64,8.62,8.62,227800.0,8.4358,8.4455,8.426,8.426,227800.0
2010-07-12 12:15:00,8.63,8.64,8.63,8.64,52600.0,8.4358,8.4455,8.4358,8.4455,52600.0
2010-07-12 12:20:00,8.64,8.64,8.62,8.64,109700.0,8.4455,8.4455,8.426,8.4455,109700.0
2010-07-12 12:25:00,8.64,8.64,8.63,8.64,84700.0,8.4455,8.4455,8.4358,8.4455,84700.0
2010-07-12 12:30:00,8.64,8.64,8.6,8.61,313200.0,8.4455,8.4455,8.4064,8.4162,313200.0
2010-07-12 12:35:00,8.61,8.65,8.6,8.65,269900.0,8.4162,8.4553,8.4064,8.4553,269900.0
2010-07-12 12:40:00,8.65,8.66,8.63,8.63,216500.0,8.4553,8.4651,8.4358,8.4358,216500.0
2010-07-12 12:45:00,8.63,8.64,8.6,8.61,243400.0,8.4358,8.4455,8.4064,8.4162,243400.0
2010-07-12 12:50:00,8.61,8.61,8.59,8.6,404500.0,8.4162,8.4162,8.3967,8.4064,404500.0
2010-07-12 12:55:00,8.6,8.6,8.55,8.55,311200.0,8.4064,8.4064,8.3576,8.3576,311200.0
2010-07-12 13:00:00,8.55,8.56,8.54,8.55,185400.0,8.3576,8.3673,8.3478,8.3576,185400.0
2010-07-12 13:05:00,8.55,8.59,8.54,8.57,580100.0,8.3576,8.3967,8.3478,8.3771,580100.0
2010-07-12 13:10:00,8.56,8.57,8.55,8.56,269900.0,8.3673,8.3771,8.3576,8.3673,269900.0
2010-07-12 13:15:00,8.56,8.58,8.56,8.57,69800.0,8.3673,8.3869,8.3673,8.3771,69800.0
2010-07-12 13:20:00,8.57,8.58,8.54,8.55,221100.0,8.3771,8.3869,8.3478,8.3576,221100.0
2010-07-12 13:25:00,8.55,8.58,8.53,8.57,318700.0,8.3576,8.3869,8.338,8.3771,318700.0
2010-07-12 13:30:00,8.57,8.59,8.56,8.59,413800.0,8.3771,8.3967,8.3673,8.3967,413800.0
2010-07-12 13:35:00,8.59,8.6,8.58,8.6,115800.0,8.3967,8.4064,8.3869,8.4064,115800.0
2010-07-12 13:40:00,8.6,8.6,8.56,8.56,190200.0,8.4064,8.4064,8.3673,8.3673,190200.0
2010-07-12 13:45:00,8.56,8.57,8.56,8.57,100900.0,8.3673,8.3771,8.3673,8.3771,100900.0
2010-07-12 13:50:00,8.56,8.58,8.56,8.57,263900.0,8.3673,8.3869,8.3673,8.3771,263900.0
2010-07-12 13:55:00,8.57,8.59,8.56,8.57,298100.0,8.3771,8.3967,8.3673,8.3771,298100.0
2010-07-12 14:00:00,8.57,8.58,8.57,8.57,162700.0,8.3771,8.3869,8.3771,8.3771,162700.0
2010-07-12 14:05:00,8.57,8.58,8.57,8.58,68900.0,8.3771,8.3869,8.3771,8.3869,68900.0
2010-07-12 14:10:00,8.57,8.58,8.57,8.58,84100.0,8.3771,8.3869,8.3771,8.3869,84100.0
2010-07-12 14:15:00,8.58,8.58,8.55,8.55,271500.0,8.3869,8.3869,8.3576,8.3576,271500.0
2010-07-12 14:20:00,8.56,8.56,8.55,8.56,191700.0,8.3673,8.3673,8.3576,8.3673,191700.0
2010-07-12 14:25:00,8.55,8.56,8.54,8.55,118000.0,8.3576,8.3673,8.3478,8.3576,118000.0
2010-07-12 14:30:00,8.55,8.56,8.53,8.54,268700.0,8.3576,8.3673,8.338,8.3478,268700.0
2010-07-12 14:35:00,8.55,8.59,8.54,8.57,308100.0,8.3576,8.3967,8.3478,8.3771,308100.0
2010-07-12 14:40:00,8.57,8.59,8.56,8.59,341500.0,8.3771,8.3967,8.3673,8.3967,341500.0
2010-07-12 14:45:00,8.59,8.59,8.57,8.59,201200.0,8.3967,8.3967,8.3771,8.3967,201200.0
2010-07-12 14:50:00,8.59,8.59,8.56,8.56,144800.0,8.3967,8.3967,8.3673,8.3673,144800.0
2010-07-12 14:55:00,8.57,8.57,8.55,8.56,295600.0,8.3771,8.3771,8.3576,8.3673,295600.0
2010-07-12 15:00:00,8.56,8.57,8.54,8.56,367800.0,8.3673,8.3771,8.3478,8.3673,367800.0
2010-07-12 15:05:00,8.56,8.57,8.53,8.53,164600.0,8.3673,8.3771,8.338,8.338,164600.0
2010-07-12 15:10:00,8.54,8.56,8.53,8.56,518800.0,8.3478,8.3673,8.338,8.3673,518800.0
2010-07-12 15:15:00,8.56,8.57,8.54,8.57,392900.0,8.3673,8.3771,8.3478,8.3771,392900.0
2010-07-12 15:20:00,8.57,8.57,8.55,8.56,405100.0,8.3771,8.3771,8.3576,8.3673,405100.0
2010-07-12 15:25:00,8.56,8.58,8.56,8.58,441100.0,8.3673,8.3869,8.3673,8.3869,441100.0
2010-07-12 15:30:00,8.57,8.58,8.56,8.57,316800.0,8.3771,8.3869,8.3673,8.3771,316800.0
2010-07-12 15:35:00,8.57,8.59,8.55,8.59,350000.0,8.3771,8.3967,8.3576,8.3967,350000.0
2010-07-12 15:40:00,8.59,8.59,8.57,8.58,216400.0,8.3967,8.3967,8.3771,8.3869,216400.0
2010-07-12 15:45:00,8.57,8.59,8.55,8.56,530100.0,8.3771,8.3967,8.3576,8.3673,530100.0
2010-07-12 15:50:00,8.56,8.56,8.53,8.54,778300.0,8.3673,8.3673,8.338,8.3478,778300.0
2010-07-12 15:55:00,8.55,8.56,8.54,8.55,1097700.0,8.3576,8.3673,8.3478,8.3576,1097700.0
2010-07-13 09:30:00,8.75,8.8,8.65,8.69,2135000.0,8.5531,8.6019,8.4553,8.4944,2135000.0
2010-07-13 09:35:00,8.69,8.73,8.68,8.7,1869300.0,8.4944,8.5335,8.4846,8.5042,1869300.0
2010-07-13 09:40:00,8.71,8.72,8.62,8.62,651900.0,8.514,8.5237,8.426,8.426,651900.0
2010-07-13 09:45:00,8.63,8.63,8.56,8.59,663800.0,8.4358,8.4358,8.3673,8.3967,663800.0
2010-07-13 09:50:00,8.59,8.63,8.59,8.6,667800.0,8.3967,8.4358,8.3967,8.4064,667800.0
2010-07-13 09:55:00,8.6,8.63,8.59,8.61,418300.0,8.4064,8.4358,8.3967,8.4162,418300.0
2010-07-13 10:00:00,8.61,8.61,8.59,8.6,715800.0,8.4162,8.4162,8.3967,8.4064,715800.0
2010-07-13 10:05:00,8.6,8.62,8.58,8.58,731000.0,8.4064,8.426,8.3869,8.3869,731000.0
2010-07-13 10:10:00,8.58,8.59,8.55,8.57,534600.0,8.3869,8.3967,8.3576,8.3771,534600.0
2010-07-13 10:15:00,8.56,8.58,8.56,8.57,360800.0,8.3673,8.3869,8.3673,8.3771,360800.0
2010-07-13 10:20:00,8.56,8.57,8.54,8.54,882800.0,8.3673,8.3771,8.3478,8.3478,882800.0
2010-07-13 10:25:00,8.55,8.59,8.51,8.59,1186900.0,8.3576,8.3967,8.3185,8.3967,1186900.0
2010-07-13 10:30:00,8.58,8.59,8.54,8.55,438000.0,8.3869,8.3967,8.3478,8.3576,438000.0
2010-07-13 10:35:00,8.55,8.57,8.54,8.57,620100.0,8.3576,8.3771,8.3478,8.3771,620100.0
2010-07-13 10:40:00,8.57,8.57,8.54,8.55,342900.0,8.3771,8.3771,8.3478,8.3576,342900.0
2010-07-13 10:45:00,8.55,8.55,8.54,8.55,179400.0,8.3576,8.3576,8.3478,8.3576,179400.0
2010-07-13 10:50:00,8.55,8.59,8.55,8.59,241100.0,8.3576,8.3967,8.3576,8.3967,241100.0
2010-07-13 10:55:00,8.59,8.59,8.56,8.56,145500.0,8.3967,8.3967,8.3673,8.3673,145500.0
2010-07-13 11:00:00,8.57,8.58,8.56,8.58,200400.0,8.3771,8.3869,8.3673,8.3869,200400.0
2010-07-13 11:05:00,8.58,8.59,8.57,8.58,165800.0,8.3869,8.3967,8.3771,8.3869,165800.0
2010-07-13 11:10:00,8.58,8.58,8.57,8.58,116600.0,8.3869,8.3869,8.3771,8.3869,116600.0
2010-07-13 11:15:00,8.58,8.58,8.57,8.58,108800.0,8.3869,8.3869,8.3771,8.3869,108800.0
2010-07-13 11:20:00,8.57,8.58,8.55,8.56,220700.0,8.3771,8.3869,8.3576,8.3673,220700.0
2010-07-13 11:25:00,8.56,8.56,8.54,8.56,224200.0,8.3673,8.3673,8.3478,8.3673,224200.0
2010-07-13 11:30:00,8.56,8.6,8.55,8.59,494300.0,8.3673,8.4064,8.3576,8.3967,494300.0
2010-07-13 11:35:00,8.58,8.6,8.56,8.6,327000.0,8.3869,8.4064,8.3673,8.4064,327000.0
2010-07-13 11:40:00,8.6,8.6,8.59,8.6,127500.0,8.4064,8.4064,8.3967,8.4064,127500.0
2010-07-13 11:45:00,8.6,8.6,8.55,8.55,433400.0,8.4064,8.4064,8.3576,8.3576,433400.0
2010-07-13 11:50:00,8.54,8.57,8.54,8.56,434300.0,8.3478,8.3771,8.3478,8.3673,434300.0
2010-07-13 11:55:00,8.56,8.56,8.54,8.55,244800.0,8.3673,8.3673,8.3478,8.3576,244800.0
2010-07-13 12:00:00,8.55,8.56,8.54,8.55,250000.0,8.3576,8.3673,8.3478,8.3576,250000.0
2010-07-13 12:05:00,8.55,8.56,8.54,8.56,140800.0,8.3576,8.3673,8.3478,8.3673,140800.0
2010-07-13 12:10:00,8.56,8.57,8.55,8.57,108000.0,8.3673,8.3771,8.3576,8.3771,108000.0
2010-07-13 12:15:00,8.57,8.57,8.56,8.56,41600.0,8.3771,8.3771,8.3673,8.3673,41600.0
2010-07-13 12:20:00,8.57,8.58,8.56,8.58,411000.0,8.3771,8.3869,8.3673,8.3869,411000.0
2010-07-13 12:25:00,8.58,8.6,8.57,8.6,264300.0,8.3869,8.4064,8.3771,8.4064,264300.0
2010-07-13 12:30:00,8.6,8.61,8.59,8.6,658600.0,8.4064,8.4162,8.3967,8.4064,658600.0
2010-07-13 12:35:00,8.59,8.6,8.59,8.6,114000.0,8.3967,8.4064,8.3967,8.4064,114000.0
2010-07-13 12:40:00,8.6,8.6,8.59,8.59,389800.0,8.4064,8.4064,8.3967,8.3967,389800.0
2010-07-13 12:45:00,8.6,8.6,8.59,8.6,45000.0,8.4064,8.4064,8.3967,8.4064,45000.0
2010-07-13 12:50:00,8.59,8.6,8.59,8.6,83100.0,8.3967,8.4064,8.3967,8.4064,83100.0
2010-07-13 12:55:00,8.6,8.6,8.59,8.6,66000.0,8.4064,8.4064,8.3967,8.4064,66000.0
2010-07-13 13:00:00,8.6,8.62,8.59,8.6,851100.0,8.4064,8.426,8.3967,8.4064,851100.0
2010-07-13 13:05:00,8.6,8.6,8.59,8.6,155400.0,8.4064,8.4064,8.3967,8.4064,155400.0
2010-07-13 13:10:00,8.59,8.6,8.58,8.59,127900.0,8.3967,8.4064,8.3869,8.3967,127900.0
2010-07-13 13:15:00,8.58,8.59,8.57,8.58,252200.0,8.3869,8.3967,8.3771,8.3869,252200.0
2010-07-13 13:20:00,8.58,8.59,8.57,8.59,152300.0,8.3869,8.3967,8.3771,8.3967,152300.0
2010-07-13 13:25:00,8.59,8.59,8.55,8.56,229200.0,8.3967,8.3967,8.3576,8.3673,229200.0
2010-07-13 13:30:00,8.56,8.59,8.56,8.57,1111400.0,8.3673,8.3967,8.3673,8.3771,1111400.0
2010-07-13 13:35:00,8.57,8.59,8.56,8.59,821600.0,8.3771,8.3967,8.3673,8.3967,821600.0
2010-07-13 13:40:00,8.59,8.59,8.57,8.58,180400.0,8.3967,8.3967,8.3771,8.3869,180400.0
2010-07-13 13:45:00,8.57,8.58,8.57,8.58,170300.0,8.3771,8.3869,8.3771,8.3869,170300.0
2010-07-13 13:50:00,8.58,8.58,8.56,8.57,95900.0,8.3869,8.3869,8.3673,8.3771,95900.0
2010-07-13 13:55:00,8.56,8.57,8.56,8.57,139800.0,8.3673,8.3771,8.3673,8.3771,139800.0
2010-07-13 14:00:00,8.56,8.63,8.56,8.62,943400.0,8.3673,8.4358,8.3673,8.426,943400.0
2010-07-13 14:05:00,8.62,8.64,8.61,8.63,836400.0,8.426,8.4455,8.4162,8.4358,836400.0
2010-07-13 14:10:00,8.64,8.64,8.62,8.64,602900.0,8.4455,8.4455,8.426,8.4455,602900.0
2010-07-13 14:15:00,8.64,8.65,8.62,8.63,650900.0,8.4455,8.4553,8.426,8.4358,650900.0
2010-07-13 14:20:00,8.63,8.64,8.61,8.63,794700.0,8.4358,8.4455,8.4162,8.4358,794700.0
2010-07-13 14:25:00,8.64,8.65,8.6,8.63,659100.0,8.4455,8.4553,8.4064,8.4358,659100.0
2010-07-13 14:30:00,8.63,8.65,8.62,8.65,323800.0,8.4358,8.4553,8.426,8.4553,323800.0
2010-07-13 14:35:00,8.65,8.68,8.64,8.68,503500.0,8.4553,8.4846,8.4455,8.4846,503500.0
2010-07-13 14:40:00,8.68,8.68,8.65,8.65,1139600.0,8.4846,8.4846,8.4553,8.4553,1139600.0
2010-07-13 14:45:00,8.65,8.67,8.63,8.67,598200.0,8.4553,8.4749,8.4358,8.4749,598200.0
2010-07-13 14:50:00,8.67,8.69,8.67,8.67,405500.0,8.4749,8.4944,8.4749,8.4749,405500.0
2010-07-13 14:55:00,8.67,8.69,8.66,8.68,333600.0,8.4749,8.4944,8.4651,8.4846,333600.0
2010-07-13 15:00:00,8.68,8.71,8.68,8.71,282100.0,8.4846,8.514,8.4846,8.514,282100.0
2010-07-13 15:05:00,8.71,8.73,8.7,8.72,274800.0,8.514,8.5335,8.5042,8.5237,274800.0
2010-07-13 15:10:00,8.73,8.74,8.72,8.74,297200.0,8.5335,8.5433,8.5237,8.5433,297200.0
2010-07-13 15:15:00,8.74,8.75,8.73,8.74,480100.0,8.5433,8.5531,8.5335,8.5433,480100.0
2010-07-13 15:20:00,8.75,8.75,8.73,8.73,752100.0,8.5531,8.5531,8.5335,8.5335,752100.0
2010-07-13 15:25:00,8.73,8.76,8.71,8.75,686300.0,8.5335,8.5628,8.514,8.5531,686300.0
2010-07-13 15:30:00,8.75,8.76,8.74,8.76,408300.0,8.5531,8.5628,8.5433,8.5628,408300.0
2010-07-13 15:35:00,8.76,8.79,8.75,8.78,627800.0,8.5628,8.5922,8.5531,8.5824,627800.0
2010-07-13 15:40:00,8.79,8.79,8.75,8.75,817000.0,8.5922,8.5922,8.5531,8.5531,817000.0
2010-07-13 15:45:00,8.76,8.78,8.75,8.77,612300.0,8.5628,8.5824,8.5531,8.5726,612300.0
2010-07-13 15:50:00,8.78,8.79,8.74,8.76,1114100.0,8.5824,8.5922,8.5433,8.5628,1114100.0
2010-07-13 15:55:00,8.76,8.76,8.71,8.72,1070200.0,8.5628,8.5628,8.514,8.5237,1070200.0
2010-07-14 09:30:00,8.83,8.85,8.7,8.79,1244100.0,8.6313,8.6508,8.5042,8.5922,1244100.0
2010-07-14 09:35:00,8.79,8.85,8.78,8.8,844900.0,8.5922,8.6508,8.5824,8.6019,844900.0
2010-07-14 09:40:00,8.81,8.88,8.78,8.84,656100.0,8.6117,8.6801,8.5824,8.641,656100.0
2010-07-14 09:45:00,8.84,8.87,8.82,8.87,366100.0,8.641,8.6704,8.6215,8.6704,366100.0
2010-07-14 09:50:00,8.87,8.88,8.78,8.78,642800.0,8.6704,8.6801,8.5824,8.5824,642800.0
2010-07-14 09:55:00,8.79,8.83,8.78,8.8,476800.0,8.5922,8.6313,8.5824,8.6019,476800.0
2010-07-14 10:00:00,8.8,8.81,8.75,8.79,537800.0,8.6019,8.6117,8.5531,8.5922,537800.0
2010-07-14 10:05:00,8.79,8.81,8.78,8.79,299000.0,8.5922,8.6117,8.5824,8.5922,299000.0
2010-07-14 10:10:00,8.79,8.82,8.79,8.81,367200.0,8.5922,8.6215,8.5922,8.6117,367200.0
2010-07-14 10:15:00,8.81,8.81,8.77,8.8,451800.0,8.6117,8.6117,8.5726,8.6019,451800.0
2010-07-14 10:20:00,8.81,8.84,8.8,8.84,366900.0,8.6117,8.641,8.6019,8.641,366900.0
2010-07-14 10:25:00,8.84,8.84,8.8,8.8,331100.0,8.641,8.641,8.6019,8.6019,331100.0
2010-07-14 10:30:00,8.8,8.81,8.75,8.79,732400.0,8.6019,8.6117,8.5531,8.5922,732400.0
2010-07-14 10:35:00,8.78,8.79,8.71,8.73,476000.0,8.5824,8.5922,8.514,8.5335,476000.0
2010-07-14 10:40:00,8.73,8.73,8.69,8.72,476900.0,8.5335,8.5335,8.4944,8.5237,476900.0
2010-07-14 10:45:00,8.71,8.75,8.7,8.7,482900.0,8.514,8.5531,8.5042,8.5042,482900.0
2010-07-14 10:50:00,8.7,8.71,8.69,8.69,234600.0,8.5042,8.514,8.4944,8.4944,234600.0
2010-07-14 10:55:00,8.69,8.69,8.64,8.69,351300.0,8.4944,8.4944,8.4455,8.4944,351300.0
2010-07-14 11:00:00,8.68,8.73,8.65,8.71,754700.0,8.4846,8.5335,8.4553,8.514,754700.0
2010-07-14 11:05:00,8.72,8.72,8.61,8.64,1421500.0,8.5237,8.5237,8.4162,8.4455,1421500.0
2010-07-14 11:10:00,8.64,8.64,8.61,8.64,305400.0,8.4455,8.4455,8.4162,8.4455,305400.0
2010-07-14 11:15:00,8.64,8.67,8.64,8.67,323800.0,8.4455,8.4749,8.4455,8.4749,323800.0
2010-07-14 11:20:00,8.66,8.68,8.64,8.66,443600.0,8.4651,8.4846,8.4455,8.4651,443600.0
2010-07-14 11:25:00,8.66,8.67,8.63,8.65,674800.0,8.4651,8.4749,8.4358,8.4553,674800.0
2010-07-14 11:30:00,8.66,8.66,8.61,8.63,906100.0,8.4651,8.4651,8.4162,8.4358,906100.0
2010-07-14 11:35:00,8.63,8.63,8.58,8.62,808200.0,8.4358,8.4358,8.3869,8.426,808200.0
2010-07-14 11:40:00,8.62,8.67,8.61,8.67,621000.0,8.426,8.4749,8.4162,8.4749,621000.0
2010-07-14 11:45:00,8.68,8.71,8.67,8.71,558700.0,8.4846,8.514,8.4749,8.514,558700.0
2010-07-14 11:50:00,8.71,8.74,8.7,8.73,928700.0,8.514,8.5433,8.5042,8.5335,928700.0
2010-07-14 11:55:00,8.73,8.74,8.71,8.71,323200.0,8.5335,8.5433,8.514,8.514,323200.0
2010-07-14 12:00:00,8.71,8.71,8.69,8.7,202300.0,8.514,8.514,8.4944,8.5042,202300.0
2010-07-14 12:05:00,8.7,8.75,8.7,8.74,339500.0,8.5042,8.5531,8.5042,8.5433,339500.0
2010-07-14 12:10:00,8.74,8.74,8.72,8.73,104800.0,8.5433,8.5433,8.5237,8.5335,104800.0
2010-07-14 12:15:00,8.72,8.74,8.71,8.73,209900.0,8.5237,8.5433,8.514,8.5335,209900.0
2010-07-14 12:20:00,8.73,8.74,8.69,8.72,266500.0,8.5335,8.5433,8.4944,8.5237,266500.0
2010-07-14 12:25:00,8.72,8.72,8.71,8.72,67500.0,8.5237,8.5237,8.514,8.5237,67500.0
2010-07-14 12:30:00,8.72,8.74,8.71,8.74,104600.0,8.5237,8.5433,8.514,8.5433,104600.0
2010-07-14 12:35:00,8.74,8.74,8.73,8.73,154400.0,8.5433,8.5433,8.5335,8.5335,154400.0
2010-07-14 12:40:00,8.73,8.74,8.71,8.71,117600.0,8.5335,8.5433,8.514,8.514,117600.0
2010-07-14 12:45:00,8.71,8.73,8.71,8.72,122400.0,8.514,8.5335,8.514,8.5237,122400.0
2010-07-14 12:50:00,8.72,8.72,8.7,8.7,186700.0,8.5237,8.5237,8.5042,8.5042,186700.0
2010-07-14 12:55:00,8.71,8.71,8.7,8.71,176600.0,8.514,8.514,8.5042,8.514,176600.0
2010-07-14 13:00:00,8.7,8.71,8.69,8.69,137800.0,8.5042,8.514,8.4944,8.4944,137800.0
2010-07-14 13:05:00,8.69,8.7,8.65,8.65,188800.0,8.4944,8.5042,8.4553,8.4553,188800.0
2010-07-14 13:10:00,8.66,8.68,8.65,8.68,216200.0,8.4651,8.4846,8.4553,8.4846,216200.0
2010-07-14 13:15:00,8.68,8.68,8.67,8.67,190800.0,8.4846,8.4846,8.4749,8.4749,190800.0
2010-07-14 13:20:00,8.68,8.68,8.65,8.66,304700.0,8.4846,8.4846,8.4553,8.4651,304700.0
2010-07-14 13:25:00,8.65,8.66,8.63,8.63,150200.0,8.4553,8.4651,8.4358,8.4358,150200.0
2010-07-14 13:30:00,8.64,8.66,8.63,8.66,315000.0,8.4455,8.4651,8.4358,8.4651,315000.0
2010-07-14 13:35:00,8.65,8.66,8.63,8.64,110100.0,8.4553,8.4651,8.4358,8.4455,110100.0
2010-07-14 13:40:00,8.64,8.65,8.61,8.62,395800.0,8.4455,8.4553,8.4162,8.426,395800.0
2010-07-14 13:45:00,8.61,8.62,8.59,8.59,285000.0,8.4162,8.426,8.3967,8.3967,285000.0
2010-07-14 13:50:00,8.59,8.6,8.56,8.58,366800.0,8.3967,8.4064,8.3673,8.3869,366800.0
2010-07-14 13:55:00,8.58,8.61,8.57,8.6,350700.0,8.3869,8.4162,8.3771,8.4064,350700.0
2010-07-14 14:00:00,8.61,8.62,8.58,8.59,373800.0,8.4162,8.426,8.3869,8.3967,373800.0
2010-07-14 14:05:00,8.59,8.61,8.55,8.59,487400.0,8.3967,8.4162,8.3576,8.3967,487400.0
2010-07-14 14:10:00,8.58,8.6,8.56,8.59,597400.0,8.3869,8.4064,8.3673,8.3967,597400.0
2010-07-14 14:15:00,8.59,8.65,8.59,8.62,934000.0,8.3967,8.4553,8.3967,8.426,934000.0
2010-07-14 14:20:00,8.62,8.63,8.58,8.6,602600.0,8.426,8.4358,8.3869,8.4064,602600.0
2010-07-14 14:25:00,8.6,8.64,8.6,8.63,451400.0,8.4064,8.4455,8.4064,8.4358,451400.0
2010-07-14 14:30:00,8.63,8.69,8.63,8.67,662100.0,8.4358,8.4944,8.4358,8.4749,662100.0
2010-07-14 14:35:00,8.68,8.68,8.66,8.67,431200.0,8.4846,8.4846,8.4651,8.4749,431200.0
2010-07-14 14:40:00,8.67,8.68,8.66,8.68,312000.0,8.4749,8.4846,8.4651,8.4846,312000.0
2010-07-14 14:45:00,8.67,8.68,8.66,8.67,220100.0,8.4749,8.4846,8.4651,8.4749,220100.0
2010-07-14 14:50:00,8.67,8.7,8.66,8.69,357300.0,8.4749,8.5042,8.4651,8.4944,357300.0
2010-07-14 14:55:00,8.69,8.72,8.69,8.69,349800.0,8.4944,8.5237,8.4944,8.4944,349800.0
2010-07-14 15:00:00,8.69,8.73,8.69,8.72,339100.0,8.4944,8.5335,8.4944,8.5237,339100.0
2010-07-14 15:05:00,8.73,8.73,8.71,8.72,693200.0,8.5335,8.5335,8.514,8.5237,693200.0
2010-07-14 15:10:00,8.73,8.73,8.72,8.73,305100.0,8.5335,8.5335,8.5237,8.5335,305100.0
2010-07-14 15:15:00,8.72,8.76,8.72,8.74,794400.0,8.5237,8.5628,8.5237,8.5433,794400.0
2010-07-14 15:20:00,8.74,8.77,8.74,8.76,491400.0,8.5433,8.5726,8.5433,8.5628,491400.0
2010-07-14 15:25:00,8.75,8.78,8.75,8.77,456700.0,8.5531,8.5824,8.5531,8.5726,456700.0
2010-07-14 15:30:00,8.77,8.78,8.75,8.77,1926300.0,8.5726,8.5824,8.5531,8.5726,1926300.0
2010-07-14 15:35:00,8.77,8.78,8.73,8.73,605400.0,8.5726,8.5824,8.5335,8.5335,605400.0
2010-07-14 15:40:00,8.73,8.74,8.72,8.73,1389800.0,8.5335,8.5433,8.5237,8.5335,1389800.0
2010-07-14 15:45:00,8.74,8.75,8.72,8.74,998900.0,8.5433,8.5531,8.5237,8.5433,998900.0
2010-07-14 15:50:00,8.74,8.74,8.72,8.74,532300.0,8.5433,8.5433,8.5237,8.5433,532300.0
2010-07-14 15:55:00,8.74,8.74,8.73,8.73,1400900.0,8.5433,8.5433,8.5335,8.5335,1400900.0
2010-07-15 09:30:00,8.74,8.74,8.63,8.71,319800.0,8.5433,8.5433,8.4358,8.514,319800.0
2010-07-15 09:35:00,8.71,8.72,8.63,8.69,371300.0,8.514,8.5237,8.4358,8.4944,371300.0
2010-07-15 09:40:00,8.69,8.69,8.65,8.66,244300.0,8.4944,8.4944,8.4553,8.4651,244300.0
2010-07-15 09:45:00,8.66,8.68,8.62,8.62,268000.0,8.4651,8.4846,8.426,8.426,268000.0
2010-07-15 09:50:00,8.62,8.67,8.62,8.65,425700.0,8.426,8.4749,8.426,8.4553,425700.0
2010-07-15 09:55:00,8.64,8.68,8.64,8.67,262000.0,8.4455,8.4846,8.4455,8.4749,262000.0
2010-07-15 10:00:00,8.67,8.67,8.56,8.57,529000.0,8.4749,8.4749,8.3673,8.3771,529000.0
2010-07-15 10:05:00,8.57,8.59,8.56,8.57,322900.0,8.3771,8.3967,8.3673,8.3771,322900.0
2010-07-15 10:10:00,8.56,8.56,8.5,8.53,929200.0,8.3673,8.3673,8.3087,8.338,929200.0
2010-07-15 10:15:00,8.52,8.53,8.49,8.49,816100.0,8.3282,8.338,8.2989,8.2989,816100.0
2010-07-15 10:20:00,8.49,8.54,8.48,8.54,305100.0,8.2989,8.3478,8.2891,8.3478,305100.0
2010-07-15 10:25:00,8.54,8.55,8.53,8.55,319100.0,8.3478,8.3576,8.338,8.3576,319100.0
2010-07-15 10:30:00,8.55,8.55,8.52,8.54,247200.0,8.3576,8.3576,8.3282,8.3478,247200.0
2010-07-15 10:35:00,8.54,8.54,8.52,8.54,306500.0,8.3478,8.3478,8.3282,8.3478,306500.0
2010-07-15 10:40:00,8.54,8.54,8.52,8.54,171100.0,8.3478,8.3478,8.3282,8.3478,171100.0
2010-07-15 10:45:00,8.54,8.54,8.52,8.54,150500.0,8.3478,8.3478,8.3282,8.3478,150500.0
2010-07-15 10:50:00,8.53,8.55,8.53,8.55,198700.0,8.338,8.3576,8.338,8.3576,198700.0
2010-07-15 10:55:00,8.55,8.58,8.54,8.58,618600.0,8.3576,8.3869,8.3478,8.3869,618600.0
2010-07-15 11:00:00,8.58,8.58,8.55,8.56,140600.0,8.3869,8.3869,8.3576,8.3673,140600.0
2010-07-15 11:05:00,8.56,8.56,8.53,8.54,128400.0,8.3673,8.3673,8.338,8.3478,128400.0
2010-07-15 11:10:00,8.53,8.54,8.52,8.53,225700.0,8.338,8.3478,8.3282,8.338,225700.0
2010-07-15 11:15:00,8.54,8.57,8.52,8.52,390100.0,8.3478,8.3771,8.3282,8.3282,390100.0
2010-07-15 11:20:00,8.52,8.57,8.52,8.55,294300.0,8.3282,8.3771,8.3282,8.3576,294300.0
2010-07-15 11:25:00,8.56,8.56,8.54,8.55,67400.0,8.3673,8.3673,8.3478,8.3576,67400.0
2010-07-15 11:30:00,8.55,8.55,8.52,8.52,145200.0,8.3576,8.3576,8.3282,8.3282,145200.0
2010-07-15 11:35:00,8.53,8.55,8.52,8.52,409200.0,8.338,8.3576,8.3282,8.3282,409200.0
2010-07-15 11:40:00,8.52,8.54,8.51,8.54,213000.0,8.3282,8.3478,8.3185,8.3478,213000.0
2010-07-15 11:45:00,8.54,8.56,8.53,8.54,162700.0,8.3478,8.3673,8.338,8.3478,162700.0
2010-07-15 11:50:00,8.54,8.55,8.52,8.54,410800.0,8.3478,8.3576,8.3282,8.3478,410800.0
2010-07-15 11:55:00,8.54,8.55,8.53,8.54,92900.0,8.3478,8.3576,8.338,8.3478,92900.0
2010-07-15 12:00:00,8.53,8.54,8.53,8.53,24000.0,8.338,8.3478,8.338,8.338,24000.0
2010-07-15 12:05:00,8.54,8.56,8.53,8.55,98900.0,8.3478,8.3673,8.338,8.3576,98900.0
2010-07-15 12:10:00,8.54,8.57,8.54,8.55,330100.0,8.3478,8.3771,8.3478,8.3576,330100.0
2010-07-15 12:15:00,8.56,8.56,8.52,8.53,167300.0,8.3673,8.3673,8.3282,8.338,167300.0
2010-07-15 12:20:00,8.53,8.54,8.52,8.52,59300.0,8.338,8.3478,8.3282,8.3282,59300.0
2010-07-15 12:25:00,8.52,8.53,8.52,8.53,68100.0,8.3282,8.338,8.3282,8.338,68100.0
2010-07-15 12:30:00,8.53,8.55,8.52,8.53,546400.0,8.338,8.3576,8.3282,8.338,546400.0
2010-07-15 12:35:00,8.53,8.53,8.52,8.52,87300.0,8.338,8.338,8.3282,8.3282,87300.0
2010-07-15 12:40:00,8.52,8.53,8.51,8.51,69800.0,8.3282,8.338,8.3185,8.3185,69800.0
2010-07-15 12:45:00,8.52,8.54,8.51,8.52,148900.0,8.3282,8.3478,8.3185,8.3282,148900.0
2010-07-15 12:50:00,8.53,8.54,8.51,8.54,289600.0,8.338,8.3478,8.3185,8.3478,289600.0
2010-07-15 12:55:00,8.54,8.54,8.51,8.52,227900.0,8.3478,8.3478,8.3185,8.3282,227900.0
2010-07-15 13:00:00,8.52,8.52,8.5,8.5,407600.0,8.3282,8.3282,8.3087,8.3087,407600.0
2010-07-15 13:05:00,8.51,8.53,8.49,8.53,614900.0,8.3185,8.338,8.2989,8.338,614900.0
2010-07-15 13:10:00,8.53,8.54,8.52,8.52,324100.0,8.338,8.3478,8.3282,8.3282,324100.0
2010-07-15 13:15:00,8.52,8.56,8.52,8.55,278100.0,8.3282,8.3673,8.3282,8.3576,278100.0
2010-07-15 13:20:00,8.55,8.59,8.55,8.59,348500.0,8.3576,8.3967,8.3576,8.3967,348500.0
2010-07-15 13:25:00,8.59,8.6,8.55,8.55,361500.0,8.3967,8.4064,8.3576,8.3576,361500.0
2010-07-15 13:30:00,8.55,8.56,8.52,8.52,131400.0,8.3576,8.3673,8.3282,8.3282,131400.0
2010-07-15 13:35:00,8.52,8.54,8.52,8.54,58900.0,8.3282,8.3478,8.3282,8.3478,58900.0
2010-07-15 13:40:00,8.53,8.54,8.53,8.54,37200.0,8.338,8.3478,8.338,8.3478,37200.0
2010-07-15 13:45:00,8.54,8.58,8.53,8.57,171100.0,8.3478,8.3869,8.338,8.3771,171100.0
2010-07-15 13:50:00,8.57,8.58,8.55,8.56,188800.0,8.3771,8.3869,8.3576,8.3673,188800.0
2010-07-15 13:55:00,8.56,8.58,8.55,8.57,184100.0,8.3673,8.3869,8.3576,8.3771,184100.0
2010-07-15 14:00:00,8.56,8.58,8.55,8.58,411800.0,8.3673,8.3869,8.3576,8.3869,411800.0
2010-07-15 14:05:00,8.57,8.58,8.54,8.55,180200.0,8.3771,8.3869,8.3478,8.3576,180200.0
2010-07-15 14:10:00,8.54,8.55,8.54,8.55,120800.0,8.3478,8.3576,8.3478,8.3576,120800.0
2010-07-15 14:15:00,8.55,8.59,8.54,8.58,222800.0,8.3576,8.3967,8.3478,8.3869,222800.0
2010-07-15 14:20:00,8.59,8.59,8.56,8.57,134600.0,8.3967,8.3967,8.3673,8.3771,134600.0
2010-07-15 14:25:00,8.57,8.57,8.55,8.56,432500.0,8.3771,8.3771,8.3576,8.3673,432500.0
2010-07-15 14:30:00,8.56,8.59,8.56,8.57,288000.0,8.3673,8.3967,8.3673,8.3771,288000.0
2010-07-15 14:35:00,8.57,8.58,8.55,8.56,178200.0,8.3771,8.3869,8.3576,8.3673,178200.0
2010-07-15 14:40:00,8.56,8.58,8.55,8.55,176100.0,8.3673,8.3869,8.3576,8.3576,176100.0
2010-07-15 14:45:00,8.56,8.59,8.55,8.59,78200.0,8.3673,8.3967,8.3576,8.3967,78200.0
2010-07-15 14:50:00,8.59,8.59,8.57,8.57,188200.0,8.3967,8.3967,8.3771,8.3771,188200.0
2010-07-15 14:55:00,8.57,8.58,8.55,8.56,186900.0,8.3771,8.3869,8.3576,8.3673,186900.0
2010-07-15 15:00:00,8.55,8.58,8.55,8.57,439700.0,8.3576,8.3869,8.3576,8.3771,439700.0
2010-07-15 15:05:00,8.56,8.57,8.53,8.53,2005800.0,8.3673,8.3771,8.338,8.338,2005800.0
2010-07-15 15:10:00,8.53,8.54,8.5,8.51,1368100.0,8.338,8.3478,8.3087,8.3185,1368100.0
2010-07-15 15:15:00,8.51,8.53,8.5,8.52,202400.0,8.3185,8.338,8.3087,8.3282,202400.0
2010-07-15 15:20:00,8.52,8.54,8.51,8.52,258200.0,8.3282,8.3478,8.3185,8.3282,258200.0
2010-07-15 15:25:00,8.52,8.56,8.5,8.55,639200.0,8.3282,8.3673,8.3087,8.3576,639200.0
2010-07-15 15:30:00,8.55,8.58,8.54,8.56,659600.0,8.3576,8.3869,8.3478,8.3673,659600.0
2010-07-15 15:35:00,8.56,8.61,8.55,8.6,684800.0,8.3673,8.4162,8.3576,8.4064,684800.0
2010-07-15 15:40:00,8.61,8.63,8.59,8.62,445600.0,8.4162,8.4358,8.3967,8.426,445600.0
2010-07-15 15:45:00,8.63,8.68,8.62,8.67,1005100.0,8.4358,8.4846,8.426,8.4749,1005100.0
2010-07-15 15:50:00,8.67,8.69,8.65,8.69,849700.0,8.4749,8.4944,8.4553,8.4944,849700.0
2010-07-15 15:55:00,8.69,8.69,8.65,8.66,823500.0,8.4944,8.4944,8.4553,8.4651,823500.0
2010-07-16 09:30:00,8.55,8.57,8.43,8.46,1248100.0,8.3576,8.3771,8.2403,8.2696,1248100.0
2010-07-16 09:35:00,8.45,8.52,8.41,8.41,362800.0,8.2598,8.3282,8.2207,8.2207,362800.0
2010-07-16 09:40:00,8.42,8.47,8.41,8.45,318200.0,8.2305,8.2794,8.2207,8.2598,318200.0
2010-07-16 09:45:00,8.44,8.46,8.43,8.45,447100.0,8.25,8.2696,8.2403,8.2598,447100.0
2010-07-16 09:50:00,8.45,8.5,8.45,8.45,265800.0,8.2598,8.3087,8.2598,8.2598,265800.0
2010-07-16 09:55:00,8.45,8.48,8.42,8.42,878800.0,8.2598,8.2891,8.2305,8.2305,878800.0
2010-07-16 10:00:00,8.43,8.44,8.42,8.43,314400.0,8.2403,8.25,8.2305,8.2403,314400.0
2010-07-16 10:05:00,8.43,8.45,8.36,8.37,695500.0,8.2403,8.2598,8.1718,8.1816,695500.0
2010-07-16 10:10:00,8.37,8.44,8.37,8.41,575400.0,8.1816,8.25,8.1816,8.2207,575400.0
2010-07-16 10:15:00,8.42,8.43,8.39,8.41,311500.0,8.2305,8.2403,8.2012,8.2207,311500.0
2010-07-16 10:20:00,8.41,8.45,8.41,8.44,282500.0,8.2207,8.2598,8.2207,8.25,282500.0
2010-07-16 10:25:00,8.44,8.44,8.4,8.42,302200.0,8.25,8.25,8.2109,8.2305,302200.0
2010-07-16 10:30:00,8.43,8.43,8.39,8.41,139700.0,8.2403,8.2403,8.2012,8.2207,139700.0
2010-07-16 10:35:00,8.41,8.43,8.41,8.43,272700.0,8.2207,8.2403,8.2207,8.2403,272700.0
2010-07-16 10:40:00,8.43,8.46,8.4,8.46,211800.0,8.2403,8.2696,8.2109,8.2696,211800.0
2010-07-16 10:45:00,8.46,8.46,8.42,8.43,174900.0,8.2696,8.2696,8.2305,8.2403,174900.0
2010-07-16 10:50:00,8.42,8.44,8.4,8.43,160200.0,8.2305,8.25,8.2109,8.2403,160200.0
2010-07-16 10:55:00,8.43,8.45,8.42,8.43,176900.0,8.2403,8.2598,8.2305,8.2403,176900.0
2010-07-16 11:00:00,8.43,8.45,8.41,8.41,186300.0,8.2403,8.2598,8.2207,8.2207,186300.0
2010-07-16 11:05:00,8.41,8.42,8.4,8.41,187000.0,8.2207,8.2305,8.2109,8.2207,187000.0
2010-07-16 11:10:00,8.41,8.43,8.4,8.43,170600.0,8.2207,8.2403,8.2109,8.2403,170600.0
2010-07-16 11:15:00,8.43,8.44,8.38,8.39,523100.0,8.2403,8.25,8.1914,8.2012,523100.0
2010-07-16 11:20:00,8.38,8.39,8.35,8.36,1756400.0,8.1914,8.2012,8.1621,8.1718,1756400.0
2010-07-16 11:25:00,8.36,8.4,8.35,8.4,351300.0,8.1718,8.2109,8.1621,8.2109,351300.0
2010-07-16 11:30:00,8.4,8.4,8.38,8.38,70900.0,8.2109,8.2109,8.1914,8.1914,70900.0
2010-07-16 11:35:00,8.38,8.4,8.37,8.39,320500.0,8.1914,8.2109,8.1816,8.2012,320500.0
2010-07-16 11:40:00,8.39,8.4,8.38,8.4,132600.0,8.2012,8.2109,8.1914,8.2109,132600.0
2010-07-16 11:45:00,8.4,8.4,8.37,8.37,169500.0,8.2109,8.2109,8.1816,8.1816,169500.0
2010-07-16 11:50:00,8.37,8.39,8.37,8.38,84600.0,8.1816,8.2012,8.1816,8.1914,84600.0
2010-07-16 11:55:00,8.38,8.38,8.36,8.37,221300.0,8.1914,8.1914,8.1718,8.1816,221300.0
2010-07-16 12:00:00,8.37,8.37,8.36,8.36,121600.0,8.1816,8.1816,8.1718,8.1718,121600.0
2010-07-16 12:05:00,8.36,8.37,8.35,8.37,144300.0,8.1718,8.1816,8.1621,8.1816,144300.0
2010-07-16 12:10:00,8.37,8.39,8.36,8.36,147300.0,8.1816,8.2012,8.1718,8.1718,147300.0
2010-07-16 12:15:00,8.36,8.37,8.36,8.36,188800.0,8.1718,8.1816,8.1718,8.1718,188800.0
2010-07-16 12:20:00,8.36,8.37,8.36,8.36,119100.0,8.1718,8.1816,8.1718,8.1718,119100.0
2010-07-16 12:25:00,8.36,8.4,8.36,8.4,426300.0,8.1718,8.2109,8.1718,8.2109,426300.0
2010-07-16 12:30:00,8.4,8.4,8.38,8.39,223700.0,8.2109,8.2109,8.1914,8.2012,223700.0
2010-07-16 12:35:00,8.4,8.4,8.38,8.39,110500.0,8.2109,8.2109,8.1914,8.2012,110500.0
2010-07-16 12:40:00,8.38,8.39,8.38,8.38,215700.0,8.1914,8.2012,8.1914,8.1914,215700.0
2010-07-16 12:45:00,8.38,8.4,8.37,8.4,143600.0,8.1914,8.2109,8.1816,8.2109,143600.0
2010-07-16 12:50:00,8.4,8.4,8.37,8.38,98400.0,8.2109,8.2109,8.1816,8.1914,98400.0
2010-07-16 12:55:00,8.38,8.39,8.37,8.37,84300.0,8.1914,8.2012,8.1816,8.1816,84300.0
2010-07-16 13:00:00,8.37,8.38,8.36,8.36,51200.0,8.1816,8.1914,8.1718,8.1718,51200.0
2010-07-16 13:05:00,8.36,8.39,8.36,8.39,132100.0,8.1718,8.2012,8.1718,8.2012,132100.0
2010-07-16 13:10:00,8.38,8.39,8.37,8.38,99200.0,8.1914,8.2012,8.1816,8.1914,99200.0
2010-07-16 13:15:00,8.38,8.39,8.38,8.39,72400.0,8.1914,8.2012,8.1914,8.2012,72400.0
2010-07-16 13:20:00,8.39,8.4,8.37,8.38,154300.0,8.2012,8.2109,8.1816,8.1914,154300.0
2010-07-16 13:25:00,8.37,8.38,8.35,8.36,1166400.0,8.1816,8.1914,8.1621,8.1718,1166400.0
2010-07-16 13:30:00,8.36,8.38,8.35,8.37,312600.0,8.1718,8.1914,8.1621,8.1816,312600.0
2010-07-16 13:35:00,8.37,8.38,8.36,8.37,163200.0,8.1816,8.1914,8.1718,8.1816,163200.0
2010-07-16 13:40:00,8.36,8.37,8.35,8.35,125200.0,8.1718,8.1816,8.1621,8.1621,125200.0
2010-07-16 13:45:00,8.35,8.36,8.31,8.34,446500.0,8.1621,8.1718,8.123,8.1523,446500.0
2010-07-16 13:50:00,8.34,8.34,8.3,8.31,215600.0,8.1523,8.1523,8.1132,8.123,215600.0
2010-07-16 13:55:00,8.31,8.33,8.31,8.32,355500.0,8.123,8.1425,8.123,8.1327,355500.0
2010-07-16 14:00:00,8.32,8.33,8.31,8.32,51900.0,8.1327,8.1425,8.123,8.1327,51900.0
2010-07-16 14:05:00,8.33,8.33,8.3,8.32,104000.0,8.1425,8.1425,8.1132,8.1327,104000.0
2010-07-16 14:10:00,8.32,8.32,8.3,8.31,251900.0,8.1327,8.1327,8.1132,8.123,251900.0
2010-07-16 14:15:00,8.31,8.31,8.28,8.28,149500.0,8.123,8.123,8.0936,8.0936,149500.0
2010-07-16 14:20:00,8.28,8.31,8.28,8.29,227200.0,8.0936,8.123,8.0936,8.1034,227200.0
2010-07-16 14:25:00,8.3,8.33,8.29,8.3,318600.0,8.1132,8.1425,8.1034,8.1132,318600.0
2010-07-16 14:30:00,8.3,8.3,8.28,8.3,230700.0,8.1132,8.1132,8.0936,8.1132,230700.0
2010-07-16 14:35:00,8.3,8.3,8.28,8.28,132700.0,8.1132,8.1132,8.0936,8.0936,132700.0
2010-07-16 14:40:00,8.28,8.29,8.26,8.27,141100.0,8.0936,8.1034,8.0741,8.0839,141100.0
2010-07-16 14:45:00,8.26,8.29,8.26,8.29,162100.0,8.0741,8.1034,8.0741,8.1034,162100.0
2010-07-16 14:50:00,8.29,8.29,8.27,8.29,199600.0,8.1034,8.1034,8.0839,8.1034,199600.0
2010-07-16 14:55:00,8.28,8.3,8.28,8.3,110900.0,8.0936,8.1132,8.0936,8.1132,110900.0
2010-07-16 15:00:00,8.29,8.31,8.28,8.3,367000.0,8.1034,8.123,8.0936,8.1132,367000.0
2010-07-16 15:05:00,8.3,8.31,8.27,8.28,288000.0,8.1132,8.123,8.0839,8.0936,288000.0
2010-07-16 15:10:00,8.27,8.28,8.25,8.27,329600.0,8.0839,8.0936,8.0643,8.0839,329600.0
2010-07-16 15:15:00,8.27,8.27,8.25,8.26,331300.0,8.0839,8.0839,8.0643,8.0741,331300.0
2010-07-16 15:20:00,8.26,8.27,8.25,8.26,144900.0,8.0741,8.0839,8.0643,8.0741,144900.0
2010-07-16 15:25:00,8.25,8.26,8.25,8.26,143900.0,8.0643,8.0741,8.0643,8.0741,143900.0
2010-07-16 15:30:00,8.26,8.28,8.25,8.28,496100.0,8.0741,8.0936,8.0643,8.0936,496100.0
2010-07-16 15:35:00,8.27,8.3,8.27,8.27,388500.0,8.0839,8.1132,8.0839,8.0839,388500.0
2010-07-16 15:40:00,8.27,8.28,8.25,8.27,569600.0,8.0839,8.0936,8.0643,8.0839,569600.0
2010-07-16 15:45:00,8.27,8.27,8.25,8.26,319500.0,8.0839,8.0839,8.0643,8.0741,319500.0
2010-07-16 15:50:00,8.25,8.27,8.25,8.27,681300.0,8.0643,8.0839,8.0643,8.0839,681300.0
2010-07-16 15:55:00,8.27,8.28,8.26,8.27,1691400.0,8.0839,8.0936,8.0741,8.0839,1691400.0
2010-07-19 09:30:00,8.32,8.37,8.32,8.36,389800.0,8.1327,8.1816,8.1327,8.1718,389800.0
2010-07-19 09:35:00,8.35,8.36,8.31,8.31,220400.0,8.1621,8.1718,8.123,8.123,220400.0
2010-07-19 09:40:00,8.31,8.38,8.31,8.37,321600.0,8.123,8.1914,8.123,8.1816,321600.0
2010-07-19 09:45:00,8.38,8.41,8.36,8.39,280800.0,8.1914,8.2207,8.1718,8.2012,280800.0
2010-07-19 09:50:00,8.39,8.4,8.37,8.38,132300.0,8.2012,8.2109,8.1816,8.1914,132300.0
2010-07-19 09:55:00,8.38,8.4,8.37,8.39,278400.0,8.1914,8.2109,8.1816,8.2012,278400.0
2010-07-19 10:00:00,8.39,8.39,8.35,8.39,170000.0,8.2012,8.2012,8.1621,8.2012,170000.0
2010-07-19 10:05:00,8.39,8.41,8.33,8.33,612500.0,8.2012,8.2207,8.1425,8.1425,612500.0
2010-07-19 10:10:00,8.34,8.36,8.33,8.36,780500.0,8.1523,8.1718,8.1425,8.1718,780500.0
2010-07-19 10:15:00,8.36,8.37,8.3,8.31,383600.0,8.1718,8.1816,8.1132,8.123,383600.0
2010-07-19 10:20:00,8.31,8.33,8.28,8.28,207800.0,8.123,8.1425,8.0936,8.0936,207800.0
2010-07-19 10:25:00,8.28,8.32,8.26,8.27,554100.0,8.0936,8.1327,8.0741,8.0839,554100.0
2010-07-19 10:30:00,8.26,8.31,8.26,8.28,189400.0,8.0741,8.123,8.0741,8.0936,189400.0
2010-07-19 10:35:00,8.29,8.31,8.28,8.28,163000.0,8.1034,8.123,8.0936,8.0936,163000.0
2010-07-19 10:40:00,8.28,8.29,8.25,8.29,410400.0,8.0936,8.1034,8.0643,8.1034,410400.0
2010-07-19 10:45:00,8.29,8.3,8.24,8.25,202900.0,8.1034,8.1132,8.0545,8.0643,202900.0
2010-07-19 10:50:00,8.25,8.26,8.23,8.26,198100.0,8.0643,8.0741,8.0448,8.0741,198100.0
2010-07-19 10:55:00,8.25,8.29,8.25,8.29,116500.0,8.0643,8.1034,8.0643,8.1034,116500.0
2010-07-19 11:00:00,8.28,8.31,8.27,8.29,342300.0,8.0936,8.123,8.0839,8.1034,342300.0
2010-07-19 11:05:00,8.3,8.32,8.29,8.32,304000.0,8.1132,8.1327,8.1034,8.1327,304000.0
2010-07-19 11:10:00,8.31,8.32,8.31,8.32,108700.0,8.123,8.1327,8.123,8.1327,108700.0
2010-07-19 11:15:00,8.32,8.33,8.31,8.33,77600.0,8.1327,8.1425,8.123,8.1425,77600.0
2010-07-19 11:20:00,8.32,8.33,8.32,8.33,26600.0,8.1327,8.1425,8.1327,8.1425,26600.0
2010-07-19 11:25:00,8.32,8.33,8.32,8.33,102600.0,8.1327,8.1425,8.1327,8.1425,102600.0
2010-07-19 11:30:00,8.32,8.33,8.3,8.3,194700.0,8.1327,8.1425,8.1132,8.1132,194700.0
2010-07-19 11:35:00,8.3,8.31,8.28,8.28,87200.0,8.1132,8.123,8.0936,8.0936,87200.0
2010-07-19 11:40:00,8.29,8.29,8.28,8.29,76000.0,8.1034,8.1034,8.0936,8.1034,76000.0
2010-07-19 11:45:00,8.29,8.31,8.28,8.31,102700.0,8.1034,8.123,8.0936,8.123,102700.0
2010-07-19 11:50:00,8.31,8.34,8.3,8.32,162600.0,8.123,8.1523,8.1132,8.1327,162600.0
2010-07-19 11:55:00,8.33,8.33,8.32,8.33,24000.0,8.1425,8.1425,8.1327,8.1425,24000.0
2010-07-19 12:00:00,8.32,8.33,8.3,8.31,88200.0,8.1327,8.1425,8.1132,8.123,88200.0
2010-07-19 12:05:00,8.3,8.31,8.3,8.31,83600.0,8.1132,8.123,8.1132,8.123,83600.0
2010-07-19 12:10:00,8.3,8.31,8.29,8.3,47300.0,8.1132,8.123,8.1034,8.1132,47300.0
2010-07-19 12:15:00,8.3,8.33,8.29,8.33,123900.0,8.1132,8.1425,8.1034,8.1425,123900.0
2010-07-19 12:20:00,8.33,8.34,8.32,8.33,130100.0,8.1425,8.1523,8.1327,8.1425,130100.0
2010-07-19 12:25:00,8.32,8.33,8.31,8.32,97800.0,8.1327,8.1425,8.123,8.1327,97800.0
2010-07-19 12:30:00,8.33,8.33,8.32,8.33,35500.0,8.1425,8.1425,8.1327,8.1425,35500.0
2010-07-19 12:35:00,8.33,8.34,8.32,8.33,131100.0,8.1425,8.1523,8.1327,8.1425,131100.0
2010-07-19 12:40:00,8.33,8.34,8.33,8.34,237700.0,8.1425,8.1523,8.1425,8.1523,237700.0
2010-07-19 12:45:00,8.34,8.37,8.34,8.35,147000.0,8.1523,8.1816,8.1523,8.1621,147000.0
2010-07-19 12:50:00,8.35,8.38,8.35,8.36,250600.0,8.1621,8.1914,8.1621,8.1718,250600.0
2010-07-19 12:55:00,8.36,8.37,8.34,8.36,134300.0,8.1718,8.1816,8.1523,8.1718,134300.0
2010-07-19 13:00:00,8.35,8.36,8.33,8.34,387400.0,8.1621,8.1718,8.1425,8.1523,387400.0
2010-07-19 13:05:00,8.35,8.35,8.34,8.34,53000.0,8.1621,8.1621,8.1523,8.1523,53000.0
2010-07-19 13:10:00,8.35,8.35,8.33,8.33,186700.0,8.1621,8.1621,8.1425,8.1425,186700.0
2010-07-19 13:15:00,8.34,8.34,8.32,8.33,175600.0,8.1523,8.1523,8.1327,8.1425,175600.0
2010-07-19 13:20:00,8.32,8.34,8.32,8.33,184800.0,8.1327,8.1523,8.1327,8.1425,184800.0
2010-07-19 13:25:00,8.33,8.34,8.33,8.34,48800.0,8.1425,8.1523,8.1425,8.1523,48800.0
2010-07-19 13:30:00,8.33,8.35,8.33,8.35,282000.0,8.1425,8.1621,8.1425,8.1621,282000.0
2010-07-19 13:35:00,8.35,8.35,8.32,8.32,156900.0,8.1621,8.1621,8.1327,8.1327,156900.0
2010-07-19 13:40:00,8.33,8.33,8.32,8.32,21600.0,8.1425,8.1425,8.1327,8.1327,21600.0
2010-07-19 13:45:00,8.33,8.36,8.32,8.35,154400.0,8.1425,8.1718,8.1327,8.1621,154400.0
2010-07-19 13:50:00,8.35,8.36,8.34,8.35,322300.0,8.1621,8.1718,8.1523,8.1621,322300.0
2010-07-19 13:55:00,8.36,8.38,8.35,8.36,364100.0,8.1718,8.1914,8.1621,8.1718,364100.0
2010-07-19 14:00:00,8.36,8.37,8.36,8.37,166100.0,8.1718,8.1816,8.1718,8.1816,166100.0
2010-07-19 14:05:00,8.37,8.39,8.36,8.39,175900.0,8.1816,8.2012,8.1718,8.2012,175900.0
2010-07-19 14:10:00,8.39,8.41,8.38,8.4,431900.0,8.2012,8.2207,8.1914,8.2109,431900.0
2010-07-19 14:15:00,8.41,8.42,8.4,8.42,232600.0,8.2207,8.2305,8.2109,8.2305,232600.0
2010-07-19 14:20:00,8.41,8.42,8.39,8.4,235600.0,8.2207,8.2305,8.2012,8.2109,235600.0
2010-07-19 14:25:00,8.4,8.42,8.4,8.4,210200.0,8.2109,8.2305,8.2109,8.2109,210200.0
2010-07-19 14:30:00,8.4,8.42,8.4,8.41,139200.0,8.2109,8.2305,8.2109,8.2207,139200.0
2010-07-19 14:35:00,8.41,8.42,8.41,8.41,73000.0,8.2207,8.2305,8.2207,8.2207,73000.0
2010-07-19 14:40:00,8.41,8.44,8.41,8.43,284100.0,8.2207,8.25,8.2207,8.2403,284100.0
2010-07-19 14:45:00,8.43,8.44,8.42,8.44,335500.0,8.2403,8.25,8.2305,8.25,335500.0
2010-07-19 14:50:00,8.44,8.45,8.42,8.45,415000.0,8.25,8.2598,8.2305,8.2598,415000.0
2010-07-19 14:55:00,8.44,8.45,8.41,8.42,255600.0,8.25,8.2598,8.2207,8.2305,255600.0
2010-07-19 15:00:00,8.42,8.43,8.41,8.43,94100.0,8.2305,8.2403,8.2207,8.2403,94100.0
2010-07-19 15:05:00,8.43,8.46,8.42,8.45,233100.0,8.2403,8.2696,8.2305,8.2598,233100.0
2010-07-19 15:10:00,8.45,8.46,8.44,8.45,258400.0,8.2598,8.2696,8.25,8.2598,258400.0
2010-07-19 15:15:00,8.44,8.46,8.44,8.45,183400.0,8.25,8.2696,8.25,8.2598,183400.0
2010-07-19 15:20:00,8.45,8.46,8.43,8.43,254800.0,8.2598,8.2696,8.2403,8.2403,254800.0
2010-07-19 15:25:00,8.44,8.44,8.4,8.4,377900.0,8.25,8.25,8.2109,8.2109,377900.0
2010-07-19 15:30:00,8.4,8.43,8.4,8.42,167700.0,8.2109,8.2403,8.2109,8.2305,167700.0
2010-07-19 15:35:00,8.42,8.43,8.4,8.4,217000.0,8.2305,8.2403,8.2109,8.2109,217000.0
2010-07-19 15:40:00,8.41,8.41,8.4,8.41,100400.0,8.2207,8.2207,8.2109,8.2207,100400.0
2010-07-19 15:45:00,8.41,8.44,8.4,8.43,273000.0,8.2207,8.25,8.2109,8.2403,273000.0
2010-07-19 15:50:00,8.43,8.45,8.42,8.45,406200.0,8.2403,8.2598,8.2305,8.2598,406200.0
2010-07-19 15:55:00,8.45,8.46,8.43,8.44,950600.0,8.2598,8.2696,8.2403,8.25,950600.0
2010-07-20 09:30:00,8.3,8.32,8.19,8.26,856100.0,8.1132,8.1327,8.0057,8.0741,856100.0
2010-07-20 09:35:00,8.26,8.27,8.13,8.17,614800.0,8.0741,8.0839,7.947,7.9861,614800.0
2010-07-20 09:40:00,8.17,8.21,8.16,8.21,301700.0,7.9861,8.0252,7.9763,8.0252,301700.0
2010-07-20 09:45:00,8.21,8.25,8.2,8.23,536000.0,8.0252,8.0643,8.0154,8.0448,536000.0
2010-07-20 09:50:00,8.23,8.26,8.22,8.24,504600.0,8.0448,8.0741,8.035,8.0545,504600.0
2010-07-20 09:55:00,8.24,8.25,8.2,8.2,289500.0,8.0545,8.0643,8.0154,8.0154,289500.0
2010-07-20 10:00:00,8.2,8.23,8.18,8.18,314900.0,8.0154,8.0448,7.9959,7.9959,314900.0
2010-07-20 10:05:00,8.19,8.22,8.17,8.21,298300.0,8.0057,8.035,7.9861,8.0252,298300.0
2010-07-20 10:10:00,8.22,8.23,8.17,8.17,351100.0,8.035,8.0448,7.9861,7.9861,351100.0
2010-07-20 10:15:00,8.17,8.23,8.16,8.23,222500.0,7.9861,8.0448,7.9763,8.0448,222500.0
2010-07-20 10:20:00,8.22,8.24,8.22,8.24,226500.0,8.035,8.0545,8.035,8.0545,226500.0
2010-07-20 10:25:00,8.24,8.25,8.23,8.24,111800.0,8.0545,8.0643,8.0448,8.0545,111800.0
2010-07-20 10:30:00,8.23,8.25,8.22,8.25,251800.0,8.0448,8.0643,8.035,8.0643,251800.0
2010-07-20 10:35:00,8.24,8.25,8.23,8.24,188600.0,8.0545,8.0643,8.0448,8.0545,188600.0
2010-07-20 10:40:00,8.23,8.26,8.23,8.24,253700.0,8.0448,8.0741,8.0448,8.0545,253700.0
2010-07-20 10:45:00,8.25,8.25,8.23,8.23,191300.0,8.0643,8.0643,8.0448,8.0448,191300.0
2010-07-20 10:50:00,8.24,8.25,8.23,8.23,204600.0,8.0545,8.0643,8.0448,8.0448,204600.0
2010-07-20 10:55:00,8.24,8.24,8.2,8.22,471700.0,8.0545,8.0545,8.0154,8.035,471700.0
2010-07-20 11:00:00,8.22,8.23,8.2,8.22,432700.0,8.035,8.0448,8.0154,8.035,432700.0
2010-07-20 11:05:00,8.21,8.22,8.2,8.2,361000.0,8.0252,8.035,8.0154,8.0154,361000.0
2010-07-20 11:10:00,8.21,8.25,8.2,8.24,522700.0,8.0252,8.0643,8.0154,8.0545,522700.0
2010-07-20 11:15:00,8.23,8.25,8.23,8.25,216200.0,8.0448,8.0643,8.0448,8.0643,216200.0
2010-07-20 11:20:00,8.25,8.25,8.24,8.25,189900.0,8.0643,8.0643,8.0545,8.0643,189900.0
2010-07-20 11:25:00,8.25,8.25,8.24,8.25,112000.0,8.0643,8.0643,8.0545,8.0643,112000.0
2010-07-20 11:30:00,8.25,8.25,8.23,8.23,209500.0,8.0643,8.0643,8.0448,8.0448,209500.0
2010-07-20 11:35:00,8.23,8.24,8.21,8.22,1916200.0,8.0448,8.0545,8.0252,8.035,1916200.0
2010-07-20 11:40:00,8.21,8.22,8.19,8.2,181200.0,8.0252,8.035,8.0057,8.0154,181200.0
2010-07-20 11:45:00,8.2,8.2,8.19,8.19,145400.0,8.0154,8.0154,8.0057,8.0057,145400.0
2010-07-20 11:50:00,8.19,8.21,8.19,8.2,319400.0,8.0057,8.0252,8.0057,8.0154,319400.0
2010-07-20 11:55:00,8.2,8.21,8.19,8.19,182000.0,8.0154,8.0252,8.0057,8.0057,182000.0
2010-07-20 12:00:00,8.2,8.2,8.18,8.19,393100.0,8.0154,8.0154,7.9959,8.0057,393100.0
2010-07-20 12:05:00,8.18,8.2,8.17,8.2,236200.0,7.9959,8.0154,7.9861,8.0154,236200.0
2010-07-20 12:10:00,8.19,8.21,8.15,8.15,393600.0,8.0057,8.0252,7.9666,7.9666,393600.0
2010-07-20 12:15:00,8.15,8.16,8.15,8.15,134600.0,7.9666,7.9763,7.9666,7.9666,134600.0
2010-07-20 12:20:00,8.15,8.16,8.15,8.15,126400.0,7.9666,7.9763,7.9666,7.9666,126400.0
2010-07-20 12:25:00,8.15,8.16,8.15,8.15,177200.0,7.9666,7.9763,7.9666,7.9666,177200.0
2010-07-20 12:30:00,8.16,8.17,8.15,8.17,145900.0,7.9763,7.9861,7.9666,7.9861,145900.0
2010-07-20 12:35:00,8.16,8.18,8.16,8.16,190800.0,7.9763,7.9959,7.9763,7.9763,190800.0
2010-07-20 12:40:00,8.16,8.17,8.15,8.17,186700.0,7.9763,7.9861,7.9666,7.9861,186700.0
2010-07-20 12:45:00,8.17,8.2,8.16,8.19,146400.0,7.9861,8.0154,7.9763,8.0057,146400.0
2010-07-20 12:50:00,8.2,8.21,8.19,8.21,145700.0,8.0154,8.0252,8.0057,8.0252,145700.0
2010-07-20 12:55:00,8.2,8.22,8.19,8.2,482400.0,8.0154,8.035,8.0057,8.0154,482400.0
2010-07-20 13:00:00,8.19,8.21,8.16,8.17,777200.0,8.0057,8.0252,7.9763,7.9861,777200.0
2010-07-20 13:05:00,8.17,8.19,8.16,8.18,322700.0,7.9861,8.0057,7.9763,7.9959,322700.0
2010-07-20 13:10:00,8.18,8.18,8.14,8.15,345100.0,7.9959,7.9959,7.9568,7.9666,345100.0
2010-07-20 13:15:00,8.15,8.17,8.14,8.17,135400.0,7.9666,7.9861,7.9568,7.9861,135400.0
2010-07-20 13:20:00,8.17,8.18,8.16,8.17,109100.0,7.9861,7.9959,7.9763,7.9861,109100.0
2010-07-20 13:25:00,8.18,8.18,8.17,8.18,116200.0,7.9959,7.9959,7.9861,7.9959,116200.0
2010-07-20 13:30:00,8.17,8.19,8.16,8.19,322600.0,7.9861,8.0057,7.9763,8.0057,322600.0
2010-07-20 13:35:00,8.18,8.25,8.18,8.25,324400.0,7.9959,8.0643,7.9959,8.0643,324400.0
2010-07-20 13:40:00,8.25,8.25,8.22,8.22,348800.0,8.0643,8.0643,8.035,8.035,348800.0
2010-07-20 13:45:00,8.23,8.25,8.22,8.24,206300.0,8.0448,8.0643,8.035,8.0545,206300.0
2010-07-20 13:50:00,8.23,8.29,8.23,8.29,910100.0,8.0448,8.1034,8.0448,8.1034,910100.0
2010-07-20 13:55:00,8.28,8.32,8.28,8.31,407600.0,8.0936,8.1327,8.0936,8.123,407600.0
2010-07-20 14:00:00,8.32,8.32,8.3,8.31,538900.0,8.1327,8.1327,8.1132,8.123,538900.0
2010-07-20 14:05:00,8.31,8.34,8.3,8.31,493800.0,8.123,8.1523,8.1132,8.123,493800.0
2010-07-20 14:10:00,8.31,8.32,8.29,8.3,298700.0,8.123,8.1327,8.1034,8.1132,298700.0
2010-07-20 14:15:00,8.29,8.31,8.28,8.29,331500.0,8.1034,8.123,8.0936,8.1034,331500.0
2010-07-20 14:20:00,8.3,8.3,8.25,8.25,467100.0,8.1132,8.1132,8.0643,8.0643,467100.0
2010-07-20 14:25:00,8.25,8.3,8.25,8.28,339700.0,8.0643,8.1132,8.0643,8.0936,339700.0
2010-07-20 14:30:00,8.28,8.3,8.27,8.3,290200.0,8.0936,8.1132,8.0839,8.1132,290200.0
2010-07-20 14:35:00,8.3,8.3,8.28,8.29,254900.0,8.1132,8.1132,8.0936,8.1034,254900.0
2010-07-20 14:40:00,8.29,8.29,8.27,8.29,134600.0,8.1034,8.1034,8.0839,8.1034,134600.0
2010-07-20 14:45:00,8.29,8.29,8.26,8.29,528900.0,8.1034,8.1034,8.0741,8.1034,528900.0
2010-07-20 14:50:00,8.29,8.3,8.27,8.3,318700.0,8.1034,8.1132,8.0839,8.1132,318700.0
2010-07-20 14:55:00,8.29,8.3,8.28,8.29,158800.0,8.1034,8.1132,8.0936,8.1034,158800.0
2010-07-20 15:00:00,8.28,8.29,8.27,8.28,411800.0,8.0936,8.1034,8.0839,8.0936,411800.0
2010-07-20 15:05:00,8.28,8.3,8.28,8.3,218400.0,8.0936,8.1132,8.0936,8.1132,218400.0
2010-07-20 15:10:00,8.29,8.33,8.28,8.32,758900.0,8.1034,8.1425,8.0936,8.1327,758900.0
2010-07-20 15:15:00,8.33,8.35,8.31,8.31,537100.0,8.1425,8.1621,8.123,8.123,537100.0
2010-07-20 15:20:00,8.31,8.34,8.31,8.33,349500.0,8.123,8.1523,8.123,8.1425,349500.0
2010-07-20 15:25:00,8.32,8.35,8.32,8.34,479900.0,8.1327,8.1621,8.1327,8.1523,479900.0
2010-07-20 15:30:00,8.34,8.41,8.33,8.41,869600.0,8.1523,8.2207,8.1425,8.2207,869600.0
2010-07-20 15:35:00,8.4,8.43,8.4,8.41,926300.0,8.2109,8.2403,8.2109,8.2207,926300.0
2010-07-20 15:40:00,8.41,8.42,8.37,8.41,879100.0,8.2207,8.2305,8.1816,8.2207,879100.0
2010-07-20 15:45:00,8.42,8.47,8.4,8.47,1351600.0,8.2305,8.2794,8.2109,8.2794,1351600.0
2010-07-20 15:50:00,8.47,8.48,8.44,8.45,1652500.0,8.2794,8.2891,8.25,8.2598,1652500.0
2010-07-20 15:55:00,8.44,8.45,8.44,8.44,567300.0,8.25,8.2598,8.25,8.25,567300.0
2010-07-21 09:30:00,8.54,8.56,8.5,8.51,705800.0,8.3478,8.3673,8.3087,8.3185,705800.0
2010-07-21 09:35:00,8.5,8.52,8.47,8.48,393400.0,8.3087,8.3282,8.2794,8.2891,393400.0
2010-07-21 09:40:00,8.48,8.52,8.41,8.42,655000.0,8.2891,8.3282,8.2207,8.2305,655000.0
2010-07-21 09:45:00,8.41,8.42,8.32,8.35,1289200.0,8.2207,8.2305,8.1327,8.1621,1289200.0
2010-07-21 09:50:00,8.36,8.38,8.33,8.34,594300.0,8.1718,8.1914,8.1425,8.1523,594300.0
2010-07-21 09:55:00,8.34,8.39,8.3,8.38,588600.0,8.1523,8.2012,8.1132,8.1914,588600.0
2010-07-21 10:00:00,8.38,8.4,8.35,8.38,221300.0,8.1914,8.2109,8.1621,8.1914,221300.0
2010-07-21 10:05:00,8.38,8.4,8.35,8.36,564600.0,8.1914,8.2109,8.1621,8.1718,564600.0
2010-07-21 10:10:00,8.36,8.4,8.35,8.38,411300.0,8.1718,8.2109,8.1621,8.1914,411300.0
2010-07-21 10:15:00,8.38,8.41,8.37,8.39,407100.0,8.1914,8.2207,8.1816,8.2012,407100.0
2010-07-21 10:20:00,8.38,8.39,8.35,8.36,371100.0,8.1914,8.2012,8.1621,8.1718,371100.0
2010-07-21 10:25:00,8.36,8.37,8.35,8.36,371500.0,8.1718,8.1816,8.1621,8.1718,371500.0
2010-07-21 10:30:00,8.36,8.38,8.33,8.33,626200.0,8.1718,8.1914,8.1425,8.1425,626200.0
2010-07-21 10:35:00,8.34,8.37,8.34,8.36,439700.0,8.1523,8.1816,8.1523,8.1718,439700.0
2010-07-21 10:40:00,8.35,8.38,8.35,8.38,354500.0,8.1621,8.1914,8.1621,8.1914,354500.0
2010-07-21 10:45:00,8.38,8.39,8.35,8.38,430900.0,8.1914,8.2012,8.1621,8.1914,430900.0
2010-07-21 10:50:00,8.38,8.42,8.38,8.42,569600.0,8.1914,8.2305,8.1914,8.2305,569600.0
2010-07-21 10:55:00,8.42,8.43,8.37,8.38,294900.0,8.2305,8.2403,8.1816,8.1914,294900.0
2010-07-21 11:00:00,8.39,8.4,8.34,8.39,715500.0,8.2012,8.2109,8.1523,8.2012,715500.0
2010-07-21 11:05:00,8.39,8.39,8.3,8.31,679500.0,8.2012,8.2012,8.1132,8.123,679500.0
2010-07-21 11:10:00,8.3,8.31,8.26,8.27,416900.0,8.1132,8.123,8.0741,8.0839,416900.0
2010-07-21 11:15:00,8.27,8.27,8.24,8.25,282700.0,8.0839,8.0839,8.0545,8.0643,282700.0
2010-07-21 11:20:00,8.25,8.28,8.24,8.27,731600.0,8.0643,8.0936,8.0545,8.0839,731600.0
2010-07-21 11:25:00,8.27,8.28,8.25,8.27,453700.0,8.0839,8.0936,8.0643,8.0839,453700.0
2010-07-21 11:30:00,8.27,8.28,8.25,8.26,424900.0,8.0839,8.0936,8.0643,8.0741,424900.0
2010-07-21 11:35:00,8.26,8.28,8.26,8.28,189300.0,8.0741,8.0936,8.0741,8.0936,189300.0
2010-07-21 11:40:00,8.28,8.32,8.28,8.3,290800.0,8.0936,8.1327,8.0936,8.1132,290800.0
2010-07-21 11:45:00,8.31,8.31,8.29,8.3,376600.0,8.123,8.123,8.1034,8.1132,376600.0
2010-07-21 11:50:00,8.31,8.34,8.3,8.34,88200.0,8.123,8.1523,8.1132,8.1523,88200.0
2010-07-21 11:55:00,8.33,8.35,8.32,8.34,797000.0,8.1425,8.1621,8.1327,8.1523,797000.0
2010-07-21 12:00:00,8.34,8.35,8.32,8.33,313900.0,8.1523,8.1621,8.1327,8.1425,313900.0
2010-07-21 12:05:00,8.33,8.35,8.33,8.33,387600.0,8.1425,8.1621,8.1425,8.1425,387600.0
2010-07-21 12:10:00,8.32,8.35,8.32,8.34,226900.0,8.1327,8.1621,8.1327,8.1523,226900.0
2010-07-21 12:15:00,8.34,8.35,8.32,8.33,260700.0,8.1523,8.1621,8.1327,8.1425,260700.0
2010-07-21 12:20:00,8.32,8.33,8.31,8.32,40900.0,8.1327,8.1425,8.123,8.1327,40900.0
2010-07-21 12:25:00,8.32,8.34,8.32,8.33,314800.0,8.1327,8.1523,8.1327,8.1425,314800.0
2010-07-21 12:30:00,8.33,8.38,8.33,8.37,701300.0,8.1425,8.1914,8.1425,8.1816,701300.0
2010-07-21 12:35:00,8.37,8.4,8.37,8.39,277200.0,8.1816,8.2109,8.1816,8.2012,277200.0
2010-07-21 12:40:00,8.39,8.39,8.37,8.38,465200.0,8.2012,8.2012,8.1816,8.1914,465200.0
2010-07-21 12:45:00,8.38,8.39,8.37,8.38,263400.0,8.1914,8.2012,8.1816,8.1914,263400.0
2010-07-21 12:50:00,8.38,8.38,8.35,8.36,128600.0,8.1914,8.1914,8.1621,8.1718,128600.0
2010-07-21 12:55:00,8.36,8.36,8.33,8.35,379300.0,8.1718,8.1718,8.1425,8.1621,379300.0
2010-07-21 13:00:00,8.35,8.35,8.32,8.34,390300.0,8.1621,8.1621,8.1327,8.1523,390300.0
2010-07-21 13:05:00,8.34,8.36,8.33,8.36,336400.0,8.1523,8.1718,8.1425,8.1718,336400.0
2010-07-21 13:10:00,8.36,8.39,8.35,8.39,427400.0,8.1718,8.2012,8.1621,8.2012,427400.0
2010-07-21 13:15:00,8.39,8.4,8.36,8.36,497500.0,8.2012,8.2109,8.1718,8.1718,497500.0
2010-07-21 13:20:00,8.36,8.38,8.36,8.37,160700.0,8.1718,8.1914,8.1718,8.1816,160700.0
2010-07-21 13:25:00,8.38,8.39,8.36,8.38,295900.0,8.1914,8.2012,8.1718,8.1914,295900.0
2010-07-21 13:30:00,8.38,8.41,8.38,8.4,392200.0,8.1914,8.2207,8.1914,8.2109,392200.0
2010-07-21 13:35:00,8.39,8.4,8.38,8.38,145600.0,8.2012,8.2109,8.1914,8.1914,145600.0
2010-07-21 13:40:00,8.38,8.39,8.36,8.36,265700.0,8.1914,8.2012,8.1718,8.1718,265700.0
2010-07-21 13:45:00,8.36,8.37,8.35,8.37,198600.0,8.1718,8.1816,8.1621,8.1816,198600.0
2010-07-21 13:50:00,8.37,8.4,8.36,8.4,145500.0,8.1816,8.2109,8.1718,8.2109,145500.0
2010-07-21 13:55:00,8.4,8.4,8.38,8.38,539800.0,8.2109,8.2109,8.1914,8.1914,539800.0
2010-07-21 14:00:00,8.37,8.38,8.3,8.35,471800.0,8.1816,8.1914,8.1132,8.1621,471800.0
2010-07-21 14:05:00,8.35,8.35,8.3,8.3,366000.0,8.1621,8.1621,8.1132,8.1132,366000.0
2010-07-21 14:10:00,8.3,8.31,8.23,8.27,899300.0,8.1132,8.123,8.0448,8.0839,899300.0
2010-07-21 14:15:00,8.26,8.28,8.25,8.27,494000.0,8.0741,8.0936,8.0643,8.0839,494000.0
2010-07-21 14:20:00,8.26,8.28,8.24,8.26,429200.0,8.0741,8.0936,8.0545,8.0741,429200.0
2010-07-21 14:25:00,8.26,8.26,8.22,8.22,804400.0,8.0741,8.0741,8.035,8.035,804400.0
2010-07-21 14:30:00,8.22,8.24,8.2,8.2,935100.0,8.035,8.0545,8.0154,8.0154,935100.0
2010-07-21 14:35:00,8.2,8.25,8.2,8.23,605700.0,8.0154,8.0643,8.0154,8.0448,605700.0
2010-07-21 14:40:00,8.24,8.27,8.23,8.24,371600.0,8.0545,8.0839,8.0448,8.0545,371600.0
2010-07-21 14:45:00,8.24,8.26,8.21,8.23,348700.0,8.0545,8.0741,8.0252,8.0448,348700.0
2010-07-21 14:50:00,8.24,8.25,8.19,8.19,332100.0,8.0545,8.0643,8.0057,8.0057,332100.0
2010-07-21 14:55:00,8.19,8.2,8.16,8.18,502700.0,8.0057,8.0154,7.9763,7.9959,502700.0
2010-07-21 15:00:00,8.18,8.18,8.16,8.17,203700.0,7.9959,7.9959,7.9763,7.9861,203700.0
2010-07-21 15:05:00,8.18,8.23,8.18,8.22,538600.0,7.9959,8.0448,7.9959,8.035,538600.0
2010-07-21 15:10:00,8.23,8.23,8.2,8.22,316500.0,8.0448,8.0448,8.0154,8.035,316500.0
2010-07-21 15:15:00,8.22,8.26,8.17,8.18,782200.0,8.035,8.0741,7.9861,7.9959,782200.0
2010-07-21 15:20:00,8.18,8.2,8.16,8.19,578100.0,7.9959,8.0154,7.9763,8.0057,578100.0
2010-07-21 15:25:00,8.19,8.19,8.15,8.17,640700.0,8.0057,8.0057,7.9666,7.9861,640700.0
2010-07-21 15:30:00,8.16,8.2,8.16,8.19,632900.0,7.9763,8.0154,7.9763,8.0057,632900.0
2010-07-21 15:35:00,8.19,8.19,8.17,8.19,387500.0,8.0057,8.0057,7.9861,8.0057,387500.0
2010-07-21 15:40:00,8.19,8.19,8.16,8.18,547100.0,8.0057,8.0057,7.9763,7.9959,547100.0
2010-07-21 15:45:00,8.18,8.21,8.16,8.19,1194700.0,7.9959,8.0252,7.9763,8.0057,1194700.0
2010-07-21 15:50:00,8.18,8.21,8.17,8.18,630300.0,7.9959,8.0252,7.9861,7.9959,630300.0
2010-07-21 15:55:00,8.18,8.18,8.17,8.17,834100.0,7.9959,7.9959,7.9861,7.9861,834100.0
2010-07-22 09:30:00,8.32,8.35,8.24,8.27,928900.0,8.1327,8.1621,8.0545,8.0839,928900.0
2010-07-22 09:35:00,8.28,8.34,8.27,8.33,335200.0,8.0936,8.1523,8.0839,8.1425,335200.0
2010-07-22 09:40:00,8.33,8.37,8.31,8.32,601600.0,8.1425,8.1816,8.123,8.1327,601600.0
2010-07-22 09:45:00,8.32,8.34,8.28,8.29,480800.0,8.1327,8.1523,8.0936,8.1034,480800.0
2010-07-22 09:50:00,8.28,8.31,8.28,8.3,404600.0,8.0936,8.123,8.0936,8.1132,404600.0
2010-07-22 09:55:00,8.3,8.31,8.26,8.31,404000.0,8.1132,8.123,8.0741,8.123,404000.0
2010-07-22 10:00:00,8.31,8.37,8.3,8.37,736900.0,8.123,8.1816,8.1132,8.1816,736900.0
2010-07-22 10:05:00,8.37,8.39,8.36,8.38,994900.0,8.1816,8.2012,8.1718,8.1914,994900.0
2010-07-22 10:10:00,8.38,8.38,8.35,8.38,749700.0,8.1914,8.1914,8.1621,8.1914,749700.0
2010-07-22 10:15:00,8.38,8.39,8.37,8.39,430400.0,8.1914,8.2012,8.1816,8.2012,430400.0
2010-07-22 10:20:00,8.39,8.4,8.36,8.37,549500.0,8.2012,8.2109,8.1718,8.1816,549500.0
2010-07-22 10:25:00,8.37,8.37,8.36,8.37,192500.0,8.1816,8.1816,8.1718,8.1816,192500.0
2010-07-22 10:30:00,8.37,8.37,8.36,8.37,335200.0,8.1816,8.1816,8.1718,8.1816,335200.0
2010-07-22 10:35:00,8.37,8.38,8.34,8.37,704200.0,8.1816,8.1914,8.1523,8.1816,704200.0
2010-07-22 10:40:00,8.37,8.4,8.36,8.38,647900.0,8.1816,8.2109,8.1718,8.1914,647900.0
2010-07-22 10:45:00,8.38,8.39,8.35,8.37,654300.0,8.1914,8.2012,8.1621,8.1816,654300.0
2010-07-22 10:50:00,8.38,8.38,8.36,8.38,713000.0,8.1914,8.1914,8.1718,8.1914,713000.0
2010-07-22 10:55:00,8.37,8.38,8.35,8.36,501400.0,8.1816,8.1914,8.1621,8.1718,501400.0
2010-07-22 11:00:00,8.36,8.36,8.32,8.33,680000.0,8.1718,8.1718,8.1327,8.1425,680000.0
2010-07-22 11:05:00,8.33,8.36,8.31,8.31,731300.0,8.1425,8.1718,8.123,8.123,731300.0
2010-07-22 11:10:00,8.31,8.34,8.3,8.34,501000.0,8.123,8.1523,8.1132,8.1523,501000.0
2010-07-22 11:15:00,8.34,8.34,8.33,8.33,116400.0,8.1523,8.1523,8.1425,8.1425,116400.0
2010-07-22 11:20:00,8.34,8.34,8.32,8.33,253500.0,8.1523,8.1523,8.1327,8.1425,253500.0
2010-07-22 11:25:00,8.33,8.36,8.32,8.35,1054600.0,8.1425,8.1718,8.1327,8.1621,1054600.0
2010-07-22 11:30:00,8.36,8.36,8.35,8.35,257700.0,8.1718,8.1718,8.1621,8.1621,257700.0
2010-07-22 11:35:00,8.36,8.36,8.34,8.35,1111500.0,8.1718,8.1718,8.1523,8.1621,1111500.0
2010-07-22 11:40:00,8.36,8.37,8.35,8.36,139000.0,8.1718,8.1816,8.1621,8.1718,139000.0
2010-07-22 11:45:00,8.37,8.39,8.36,8.36,474100.0,8.1816,8.2012,8.1718,8.1718,474100.0
2010-07-22 11:50:00,8.37,8.39,8.34,8.38,563900.0,8.1816,8.2012,8.1523,8.1914,563900.0
2010-07-22 11:55:00,8.39,8.39,8.38,8.39,136700.0,8.2012,8.2012,8.1914,8.2012,136700.0
2010-07-22 12:00:00,8.39,8.4,8.38,8.4,390200.0,8.2012,8.2109,8.1914,8.2109,390200.0
2010-07-22 12:05:00,8.39,8.41,8.39,8.41,558900.0,8.2012,8.2207,8.2012,8.2207,558900.0
2010-07-22 12:10:00,8.4,8.42,8.39,8.39,796800.0,8.2109,8.2305,8.2012,8.2012,796800.0
2010-07-22 12:15:00,8.39,8.4,8.38,8.39,479300.0,8.2012,8.2109,8.1914,8.2012,479300.0
2010-07-22 12:20:00,8.38,8.41,8.37,8.4,552600.0,8.1914,8.2207,8.1816,8.2109,552600.0
2010-07-22 12:25:00,8.4,8.41,8.39,8.4,229900.0,8.2109,8.2207,8.2012,8.2109,229900.0
2010-07-22 12:30:00,8.4,8.41,8.39,8.4,346800.0,8.2109,8.2207,8.2012,8.2109,346800.0
2010-07-22 12:35:00,8.4,8.41,8.39,8.39,98900.0,8.2109,8.2207,8.2012,8.2012,98900.0
2010-07-22 12:40:00,8.4,8.4,8.37,8.37,199000.0,8.2109,8.2109,8.1816,8.1816,199000.0
2010-07-22 12:45:00,8.36,8.4,8.36,8.4,397700.0,8.1718,8.2109,8.1718,8.2109,397700.0
2010-07-22 12:50:00,8.4,8.42,8.39,8.41,191800.0,8.2109,8.2305,8.2012,8.2207,191800.0
2010-07-22 12:55:00,8.42,8.42,8.4,8.42,418100.0,8.2305,8.2305,8.2109,8.2305,418100.0
2010-07-22 13:00:00,8.42,8.44,8.41,8.43,232900.0,8.2305,8.25,8.2207,8.2403,232900.0
2010-07-22 13:05:00,8.43,8.45,8.42,8.44,189800.0,8.2403,8.2598,8.2305,8.25,189800.0
2010-07-22 13:10:00,8.44,8.48,8.44,8.48,935800.0,8.25,8.2891,8.25,8.2891,935800.0
2010-07-22 13:15:00,8.48,8.49,8.45,8.48,532100.0,8.2891,8.2989,8.2598,8.2891,532100.0
2010-07-22 13:20:00,8.49,8.49,8.47,8.47,90400.0,8.2989,8.2989,8.2794,8.2794,90400.0
2010-07-22 13:25:00,8.47,8.48,8.45,8.45,282600.0,8.2794,8.2891,8.2598,8.2598,282600.0
2010-07-22 13:30:00,8.45,8.47,8.45,8.46,178100.0,8.2598,8.2794,8.2598,8.2696,178100.0
2010-07-22 13:35:00,8.46,8.49,8.46,8.49,197300.0,8.2696,8.2989,8.2696,8.2989,197300.0
2010-07-22 13:40:00,8.48,8.5,8.48,8.49,314800.0,8.2891,8.3087,8.2891,8.2989,314800.0
2010-07-22 13:45:00,8.48,8.49,8.48,8.48,274800.0,8.2891,8.2989,8.2891,8.2891,274800.0
2010-07-22 13:50:00,8.48,8.49,8.47,8.47,207900.0,8.2891,8.2989,8.2794,8.2794,207900.0
2010-07-22 13:55:00,8.47,8.48,8.45,8.47,777500.0,8.2794,8.2891,8.2598,8.2794,777500.0
2010-07-22 14:00:00,8.48,8.48,8.47,8.48,100700.0,8.2891,8.2891,8.2794,8.2891,100700.0
2010-07-22 14:05:00,8.48,8.48,8.47,8.47,76200.0,8.2891,8.2891,8.2794,8.2794,76200.0
2010-07-22 14:10:00,8.47,8.5,8.47,8.5,374700.0,8.2794,8.3087,8.2794,8.3087,374700.0
2010-07-22 14:15:00,8.5,8.51,8.49,8.51,162700.0,8.3087,8.3185,8.2989,8.3185,162700.0
2010-07-22 14:20:00,8.51,8.51,8.49,8.5,176700.0,8.3185,8.3185,8.2989,8.3087,176700.0
2010-07-22 14:25:00,8.49,8.54,8.49,8.52,343000.0,8.2989,8.3478,8.2989,8.3282,343000.0
2010-07-22 14:30:00,8.52,8.54,8.51,8.52,310700.0,8.3282,8.3478,8.3185,8.3282,310700.0
2010-07-22 14:35:00,8.52,8.55,8.52,8.55,255900.0,8.3282,8.3576,8.3282,8.3576,255900.0
2010-07-22 14:40:00,8.55,8.55,8.52,8.52,546600.0,8.3576,8.3576,8.3282,8.3282,546600.0
2010-07-22 14:45:00,8.52,8.55,8.52,8.55,225100.0,8.3282,8.3576,8.3282,8.3576,225100.0
2010-07-22 14:50:00,8.55,8.57,8.54,8.57,300800.0,8.3576,8.3771,8.3478,8.3771,300800.0
2010-07-22 14:55:00,8.56,8.57,8.56,8.56,84100.0,8.3673,8.3771,8.3673,8.3673,84100.0
2010-07-22 15:00:00,8.56,8.57,8.56,8.57,276400.0,8.3673,8.3771,8.3673,8.3771,276400.0
2010-07-22 15:05:00,8.57,8.57,8.54,8.56,250000.0,8.3771,8.3771,8.3478,8.3673,250000.0
2010-07-22 15:10:00,8.55,8.56,8.54,8.56,94400.0,8.3576,8.3673,8.3478,8.3673,94400.0
2010-07-22 15:15:00,8.56,8.59,8.55,8.58,359800.0,8.3673,8.3967,8.3576,8.3869,359800.0
2010-07-22 15:20:00,8.59,8.59,8.58,8.59,178700.0,8.3967,8.3967,8.3869,8.3967,178700.0
2010-07-22 15:25:00,8.58,8.59,8.56,8.57,492200.0,8.3869,8.3967,8.3673,8.3771,492200.0
2010-07-22 15:30:00,8.57,8.58,8.54,8.55,404600.0,8.3771,8.3869,8.3478,8.3576,404600.0
2010-07-22 15:35:00,8.55,8.55,8.47,8.49,822200.0,8.3576,8.3576,8.2794,8.2989,822200.0
2010-07-22 15:40:00,8.49,8.51,8.47,8.51,499700.0,8.2989,8.3185,8.2794,8.3185,499700.0
2010-07-22 15:45:00,8.51,8.53,8.5,8.52,411300.0,8.3185,8.338,8.3087,8.3282,411300.0
2010-07-22 15:50:00,8.52,8.56,8.51,8.53,1259700.0,8.3282,8.3673,8.3185,8.338,1259700.0
2010-07-22 15:55:00,8.53,8.54,8.53,8.54,578200.0,8.338,8.3478,8.338,8.3478,578200.0
2010-07-23 09:30:00,8.46,8.53,8.36,8.36,505600.0,8.2696,8.338,8.1718,8.1718,505600.0
2010-07-23 09:35:00,8.36,8.45,8.36,8.45,238800.0,8.1718,8.2598,8.1718,8.2598,238800.0
2010-07-23 09:40:00,8.45,8.54,8.44,8.45,365400.0,8.2598,8.3478,8.25,8.2598,365400.0
2010-07-23 09:45:00,8.46,8.47,8.44,8.44,234000.0,8.2696,8.2794,8.25,8.25,234000.0
2010-07-23 09:50:00,8.44,8.44,8.38,8.4,465500.0,8.25,8.25,8.1914,8.2109,465500.0
2010-07-23 09:55:00,8.4,8.42,8.34,8.35,395900.0,8.2109,8.2305,8.1523,8.1621,395900.0
2010-07-23 10:00:00,8.36,8.39,8.35,8.36,205500.0,8.1718,8.2012,8.1621,8.1718,205500.0
2010-07-23 10:05:00,8.36,8.43,8.36,8.43,355500.0,8.1718,8.2403,8.1718,8.2403,355500.0
2010-07-23 10:10:00,8.43,8.45,8.41,8.44,263700.0,8.2403,8.2598,8.2207,8.25,263700.0
2010-07-23 10:15:00,8.45,8.47,8.43,8.45,165400.0,8.2598,8.2794,8.2403,8.2598,165400.0
2010-07-23 10:20:00,8.46,8.47,8.43,8.45,182700.0,8.2696,8.2794,8.2403,8.2598,182700.0
2010-07-23 10:25:00,8.44,8.5,8.44,8.48,134100.0,8.25,8.3087,8.25,8.2891,134100.0
2010-07-23 10:30:00,8.48,8.51,8.48,8.49,167800.0,8.2891,8.3185,8.2891,8.2989,167800.0
2010-07-23 10:35:00,8.49,8.5,8.48,8.48,184100.0,8.2989,8.3087,8.2891,8.2891,184100.0
2010-07-23 10:40:00,8.48,8.52,8.48,8.51,243700.0,8.2891,8.3282,8.2891,8.3185,243700.0
2010-07-23 10:45:00,8.51,8.55,8.51,8.54,277100.0,8.3185,8.3576,8.3185,8.3478,277100.0
2010-07-23 10:50:00,8.55,8.55,8.51,8.51,256100.0,8.3576,8.3576,8.3185,8.3185,256100.0
2010-07-23 10:55:00,8.51,8.54,8.51,8.52,115200.0,8.3185,8.3478,8.3185,8.3282,115200.0
2010-07-23 11:00:00,8.52,8.53,8.51,8.53,140000.0,8.3282,8.338,8.3185,8.338,140000.0
2010-07-23 11:05:00,8.53,8.54,8.52,8.52,148400.0,8.338,8.3478,8.3282,8.3282,148400.0
2010-07-23 11:10:00,8.52,8.53,8.5,8.5,211800.0,8.3282,8.338,8.3087,8.3087,211800.0
2010-07-23 11:15:00,8.51,8.51,8.5,8.5,144800.0,8.3185,8.3185,8.3087,8.3087,144800.0
2010-07-23 11:20:00,8.5,8.51,8.44,8.44,878200.0,8.3087,8.3185,8.25,8.25,878200.0
2010-07-23 11:25:00,8.44,8.48,8.44,8.48,302400.0,8.25,8.2891,8.25,8.2891,302400.0
2010-07-23 11:30:00,8.47,8.5,8.47,8.47,417300.0,8.2794,8.3087,8.2794,8.2794,417300.0
2010-07-23 11:35:00,8.47,8.48,8.45,8.45,108100.0,8.2794,8.2891,8.2598,8.2598,108100.0
2010-07-23 11:40:00,8.45,8.46,8.4,8.4,184000.0,8.2598,8.2696,8.2109,8.2109,184000.0
2010-07-23 11:45:00,8.41,8.45,8.4,8.45,231000.0,8.2207,8.2598,8.2109,8.2598,231000.0
2010-07-23 11:50:00,8.45,8.47,8.43,8.46,330200.0,8.2598,8.2794,8.2403,8.2696,330200.0
2010-07-23 11:55:00,8.47,8.47,8.42,8.45,389900.0,8.2794,8.2794,8.2305,8.2598,389900.0
2010-07-23 12:00:00,8.45,8.49,8.4,8.41,608000.0,8.2598,8.2989,8.2109,8.2207,608000.0
2010-07-23 12:05:00,8.41,8.44,8.4,8.42,352300.0,8.2207,8.25,8.2109,8.2305,352300.0
2010-07-23 12:10:00,8.42,8.44,8.39,8.42,422200.0,8.2305,8.25,8.2012,8.2305,422200.0
2010-07-23 12:15:00,8.42,8.44,8.39,8.43,451700.0,8.2305,8.25,8.2012,8.2403,451700.0
2010-07-23 12:20:00,8.43,8.43,8.39,8.4,436900.0,8.2403,8.2403,8.2012,8.2109,436900.0
2010-07-23 12:25:00,8.41,8.43,8.4,8.41,192700.0,8.2207,8.2403,8.2109,8.2207,192700.0
2010-07-23 12:30:00,8.41,8.41,8.37,8.39,465100.0,8.2207,8.2207,8.1816,8.2012,465100.0
2010-07-23 12:35:00,8.39,8.4,8.35,8.39,437300.0,8.2012,8.2109,8.1621,8.2012,437300.0
2010-07-23 12:40:00,8.39,8.4,8.35,8.35,321900.0,8.2012,8.2109,8.1621,8.1621,321900.0
2010-07-23 12:45:00,8.35,8.39,8.34,8.39,287100.0,8.1621,8.2012,8.1523,8.2012,287100.0
2010-07-23 12:50:00,8.39,8.4,8.39,8.4,165800.0,8.2012,8.2109,8.2012,8.2109,165800.0
2010-07-23 12:55:00,8.4,8.45,8.4,8.45,173900.0,8.2109,8.2598,8.2109,8.2598,173900.0
2010-07-23 13:00:00,8.45,8.47,8.42,8.42,682400.0,8.2598,8.2794,8.2305,8.2305,682400.0
2010-07-23 13:05:00,8.41,8.46,8.41,8.44,415000.0,8.2207,8.2696,8.2207,8.25,415000.0
2010-07-23 13:10:00,8.44,8.49,8.44,8.49,444600.0,8.25,8.2989,8.25,8.2989,444600.0
2010-07-23 13:15:00,8.48,8.5,8.47,8.5,342500.0,8.2891,8.3087,8.2794,8.3087,342500.0
2010-07-23 13:20:00,8.49,8.53,8.48,8.53,340100.0,8.2989,8.338,8.2891,8.338,340100.0
2010-07-23 13:25:00,8.53,8.58,8.52,8.58,430200.0,8.338,8.3869,8.3282,8.3869,430200.0
2010-07-23 13:30:00,8.58,8.61,8.56,8.56,405900.0,8.3869,8.4162,8.3673,8.3673,405900.0
2010-07-23 13:35:00,8.56,8.58,8.55,8.56,312500.0,8.3673,8.3869,8.3576,8.3673,312500.0
2010-07-23 13:40:00,8.56,8.56,8.51,8.52,186100.0,8.3673,8.3673,8.3185,8.3282,186100.0
2010-07-23 13:45:00,8.51,8.52,8.5,8.51,107900.0,8.3185,8.3282,8.3087,8.3185,107900.0
2010-07-23 13:50:00,8.52,8.54,8.5,8.52,386000.0,8.3282,8.3478,8.3087,8.3282,386000.0
2010-07-23 13:55:00,8.52,8.53,8.51,8.51,139300.0,8.3282,8.338,8.3185,8.3185,139300.0
2010-07-23 14:00:00,8.51,8.54,8.51,8.54,213000.0,8.3185,8.3478,8.3185,8.3478,213000.0
2010-07-23 14:05:00,8.54,8.54,8.51,8.51,327300.0,8.3478,8.3478,8.3185,8.3185,327300.0
2010-07-23 14:10:00,8.51,8.52,8.49,8.5,140300.0,8.3185,8.3282,8.2989,8.3087,140300.0
2010-07-23 14:15:00,8.49,8.52,8.49,8.52,150500.0,8.2989,8.3282,8.2989,8.3282,150500.0
2010-07-23 14:20:00,8.51,8.53,8.49,8.49,647700.0,8.3185,8.338,8.2989,8.2989,647700.0
2010-07-23 14:25:00,8.49,8.49,8.45,8.48,262400.0,8.2989,8.2989,8.2598,8.2891,262400.0
2010-07-23 14:30:00,8.49,8.5,8.48,8.49,72000.0,8.2989,8.3087,8.2891,8.2989,72000.0
2010-07-23 14:35:00,8.49,8.5,8.47,8.48,187400.0,8.2989,8.3087,8.2794,8.2891,187400.0
2010-07-23 14:40:00,8.48,8.5,8.47,8.49,73000.0,8.2891,8.3087,8.2794,8.2989,73000.0
2010-07-23 14:45:00,8.49,8.51,8.49,8.5,207900.0,8.2989,8.3185,8.2989,8.3087,207900.0
2010-07-23 14:50:00,8.5,8.52,8.5,8.52,243000.0,8.3087,8.3282,8.3087,8.3282,243000.0
2010-07-23 14:55:00,8.51,8.53,8.49,8.5,318400.0,8.3185,8.338,8.2989,8.3087,318400.0
2010-07-23 15:00:00,8.5,8.51,8.49,8.49,100300.0,8.3087,8.3185,8.2989,8.2989,100300.0
2010-07-23 15:05:00,8.49,8.5,8.49,8.5,38200.0,8.2989,8.3087,8.2989,8.3087,38200.0
2010-07-23 15:10:00,8.5,8.51,8.48,8.49,376800.0,8.3087,8.3185,8.2891,8.2989,376800.0
2010-07-23 15:15:00,8.48,8.51,8.47,8.5,212800.0,8.2891,8.3185,8.2794,8.3087,212800.0
2010-07-23 15:20:00,8.5,8.51,8.49,8.5,180700.0,8.3087,8.3185,8.2989,8.3087,180700.0
2010-07-23 15:25:00,8.5,8.51,8.47,8.48,236900.0,8.3087,8.3185,8.2794,8.2891,236900.0
2010-07-23 15:30:00,8.47,8.49,8.47,8.48,583400.0,8.2794,8.2989,8.2794,8.2891,583400.0
2010-07-23 15:35:00,8.48,8.49,8.43,8.44,476700.0,8.2891,8.2989,8.2403,8.25,476700.0
2010-07-23 15:40:00,8.44,8.45,8.41,8.44,684300.0,8.25,8.2598,8.2207,8.25,684300.0
2010-07-23 15:45:00,8.45,8.46,8.44,8.44,288400.0,8.2598,8.2696,8.25,8.25,288400.0
2010-07-23 15:50:00,8.44,8.47,8.44,8.47,337400.0,8.25,8.2794,8.25,8.2794,337400.0
2010-07-23 15:55:00,8.47,8.5,8.46,8.49,1185800.0,8.2794,8.3087,8.2696,8.2989,1185800.0
2010-07-26 09:30:00,8.47,8.5,8.43,8.46,218300.0,8.2794,8.3087,8.2403,8.2696,218300.0
2010-07-26 09:35:00,8.46,8.48,8.36,8.38,554000.0,8.2696,8.2891,8.1718,8.1914,554000.0
2010-07-26 09:40:00,8.38,8.43,8.36,8.4,322500.0,8.1914,8.2403,8.1718,8.2109,322500.0
2010-07-26 09:45:00,8.4,8.41,8.38,8.38,670800.0,8.2109,8.2207,8.1914,8.1914,670800.0
2010-07-26 09:50:00,8.38,8.39,8.35,8.36,526200.0,8.1914,8.2012,8.1621,8.1718,526200.0
2010-07-26 09:55:00,8.37,8.39,8.35,8.38,457900.0,8.1816,8.2012,8.1621,8.1914,457900.0
2010-07-26 10:00:00,8.38,8.42,8.37,8.4,2496700.0,8.1914,8.2305,8.1816,8.2109,2496700.0
2010-07-26 10:05:00,8.4,8.42,8.38,8.4,1291700.0,8.2109,8.2305,8.1914,8.2109,1291700.0
2010-07-26 10:10:00,8.4,8.41,8.39,8.4,652900.0,8.2109,8.2207,8.2012,8.2109,652900.0
2010-07-26 10:15:00,8.41,8.44,8.4,8.42,1059700.0,8.2207,8.25,8.2109,8.2305,1059700.0
2010-07-26 10:20:00,8.41,8.42,8.4,8.41,169000.0,8.2207,8.2305,8.2109,8.2207,169000.0
2010-07-26 10:25:00,8.4,8.41,8.4,8.4,169800.0,8.2109,8.2207,8.2109,8.2109,169800.0
2010-07-26 10:30:00,8.4,8.41,8.39,8.39,391400.0,8.2109,8.2207,8.2012,8.2012,391400.0
2010-07-26 10:35:00,8.4,8.4,8.39,8.4,196200.0,8.2109,8.2109,8.2012,8.2109,196200.0
2010-07-26 10:40:00,8.4,8.4,8.37,8.39,1173500.0,8.2109,8.2109,8.1816,8.2012,1173500.0
2010-07-26 10:45:00,8.39,8.39,8.36,8.36,332900.0,8.2012,8.2012,8.1718,8.1718,332900.0
2010-07-26 10:50:00,8.36,8.37,8.34,8.36,649000.0,8.1718,8.1816,8.1523,8.1718,649000.0
2010-07-26 10:55:00,8.36,8.38,8.36,8.37,448700.0,8.1718,8.1914,8.1718,8.1816,448700.0
2010-07-26 11:00:00,8.37,8.41,8.36,8.38,1092600.0,8.1816,8.2207,8.1718,8.1914,1092600.0
2010-07-26 11:05:00,8.38,8.4,8.37,8.4,508400.0,8.1914,8.2109,8.1816,8.2109,508400.0
2010-07-26 11:10:00,8.4,8.41,8.39,8.4,947000.0,8.2109,8.2207,8.2012,8.2109,947000.0
2010-07-26 11:15:00,8.39,8.41,8.39,8.41,241200.0,8.2012,8.2207,8.2012,8.2207,241200.0
2010-07-26 11:20:00,8.4,8.41,8.37,8.38,476700.0,8.2109,8.2207,8.1816,8.1914,476700.0
2010-07-26 11:25:00,8.38,8.42,8.38,8.39,527400.0,8.1914,8.2305,8.1914,8.2012,527400.0
2010-07-26 11:30:00,8.39,8.39,8.37,8.38,246700.0,8.2012,8.2012,8.1816,8.1914,246700.0
2010-07-26 11:35:00,8.38,8.4,8.36,8.38,644700.0,8.1914,8.2109,8.1718,8.1914,644700.0
2010-07-26 11:40:00,8.39,8.4,8.38,8.39,302500.0,8.2012,8.2109,8.1914,8.2012,302500.0
2010-07-26 11:45:00,8.39,8.4,8.38,8.4,183600.0,8.2012,8.2109,8.1914,8.2109,183600.0
2010-07-26 11:50:00,8.4,8.41,8.39,8.4,321700.0,8.2109,8.2207,8.2012,8.2109,321700.0
2010-07-26 11:55:00,8.4,8.4,8.39,8.39,198500.0,8.2109,8.2109,8.2012,8.2012,198500.0
2010-07-26 12:00:00,8.4,8.4,8.39,8.4,194200.0,8.2109,8.2109,8.2012,8.2109,194200.0
2010-07-26 12:05:00,8.4,8.41,8.39,8.41,176900.0,8.2109,8.2207,8.2012,8.2207,176900.0
2010-07-26 12:10:00,8.41,8.41,8.4,8.4,201900.0,8.2207,8.2207,8.2109,8.2109,201900.0
2010-07-26 12:15:00,8.4,8.4,8.39,8.4,199500.0,8.2109,8.2109,8.2012,8.2109,199500.0
2010-07-26 12:20:00,8.39,8.41,8.38,8.41,370500.0,8.2012,8.2207,8.1914,8.2207,370500.0
2010-07-26 12:25:00,8.4,8.41,8.4,8.41,38200.0,8.2109,8.2207,8.2109,8.2207,38200.0
2010-07-26 12:30:00,8.41,8.41,8.4,8.4,77100.0,8.2207,8.2207,8.2109,8.2109,77100.0
2010-07-26 12:35:00,8.4,8.41,8.4,8.41,446200.0,8.2109,8.2207,8.2109,8.2207,446200.0
2010-07-26 12:40:00,8.4,8.4,8.37,8.37,233500.0,8.2109,8.2109,8.1816,8.1816,233500.0
2010-07-26 12:45:00,8.37,8.4,8.37,8.39,211700.0,8.1816,8.2109,8.1816,8.2012,211700.0
2010-07-26 12:50:00,8.39,8.41,8.39,8.41,217800.0,8.2012,8.2207,8.2012,8.2207,217800.0
2010-07-26 12:55:00,8.41,8.43,8.4,8.43,514600.0,8.2207,8.2403,8.2109,8.2403,514600.0
2010-07-26 13:00:00,8.42,8.43,8.4,8.41,248800.0,8.2305,8.2403,8.2109,8.2207,248800.0
2010-07-26 13:05:00,8.41,8.42,8.39,8.41,273700.0,8.2207,8.2305,8.2012,8.2207,273700.0
2010-07-26 13:10:00,8.42,8.43,8.41,8.43,121300.0,8.2305,8.2403,8.2207,8.2403,121300.0
2010-07-26 13:15:00,8.42,8.43,8.42,8.42,81000.0,8.2305,8.2403,8.2305,8.2305,81000.0
2010-07-26 13:20:00,8.43,8.45,8.42,8.44,142400.0,8.2403,8.2598,8.2305,8.25,142400.0
2010-07-26 13:25:00,8.44,8.45,8.42,8.45,260200.0,8.25,8.2598,8.2305,8.2598,260200.0
2010-07-26 13:30:00,8.45,8.46,8.42,8.42,313200.0,8.2598,8.2696,8.2305,8.2305,313200.0
2010-07-26 13:35:00,8.43,8.43,8.42,8.42,110100.0,8.2403,8.2403,8.2305,8.2305,110100.0
2010-07-26 13:40:00,8.42,8.44,8.42,8.43,111500.0,8.2305,8.25,8.2305,8.2403,111500.0
2010-07-26 13:45:00,8.43,8.45,8.43,8.44,265800.0,8.2403,8.2598,8.2403,8.25,265800.0
2010-07-26 13:50:00,8.44,8.45,8.43,8.45,108100.0,8.25,8.2598,8.2403,8.2598,108100.0
2010-07-26 13:55:00,8.45,8.45,8.44,8.44,91900.0,8.2598,8.2598,8.25,8.25,91900.0
2010-07-26 14:00:00,8.45,8.45,8.44,8.44,79900.0,8.2598,8.2598,8.25,8.25,79900.0
2010-07-26 14:05:00,8.44,8.45,8.43,8.43,67500.0,8.25,8.2598,8.2403,8.2403,67500.0
2010-07-26 14:10:00,8.44,8.44,8.42,8.44,245100.0,8.25,8.25,8.2305,8.25,245100.0
2010-07-26 14:15:00,8.44,8.44,8.43,8.44,33600.0,8.25,8.25,8.2403,8.25,33600.0
2010-07-26 14:20:00,8.44,8.44,8.42,8.43,137100.0,8.25,8.25,8.2305,8.2403,137100.0
2010-07-26 14:25:00,8.42,8.43,8.41,8.41,167600.0,8.2305,8.2403,8.2207,8.2207,167600.0
2010-07-26 14:30:00,8.41,8.42,8.4,8.4,111200.0,8.2207,8.2305,8.2109,8.2109,111200.0
2010-07-26 14:35:00,8.4,8.41,8.39,8.4,133600.0,8.2109,8.2207,8.2012,8.2109,133600.0
2010-07-26 14:40:00,8.4,8.42,8.39,8.41,268900.0,8.2109,8.2305,8.2012,8.2207,268900.0
2010-07-26 14:45:00,8.41,8.42,8.4,8.4,122500.0,8.2207,8.2305,8.2109,8.2109,122500.0
2010-07-26 14:50:00,8.4,8.41,8.38,8.38,292600.0,8.2109,8.2207,8.1914,8.1914,292600.0
2010-07-26 14:55:00,8.39,8.4,8.38,8.39,238000.0,8.2012,8.2109,8.1914,8.2012,238000.0
2010-07-26 15:00:00,8.4,8.42,8.38,8.42,340500.0,8.2109,8.2305,8.1914,8.2305,340500.0
2010-07-26 15:05:00,8.42,8.42,8.41,8.41,169700.0,8.2305,8.2305,8.2207,8.2207,169700.0
2010-07-26 15:10:00,8.41,8.43,8.41,8.43,297600.0,8.2207,8.2403,8.2207,8.2403,297600.0
2010-07-26 15:15:00,8.43,8.43,8.4,8.4,333800.0,8.2403,8.2403,8.2109,8.2109,333800.0
2010-07-26 15:20:00,8.4,8.43,8.4,8.43,210500.0,8.2109,8.2403,8.2109,8.2403,210500.0
2010-07-26 15:25:00,8.43,8.46,8.42,8.45,390100.0,8.2403,8.2696,8.2305,8.2598,390100.0
2010-07-26 15:30:00,8.45,8.45,8.42,8.44,370100.0,8.2598,8.2598,8.2305,8.25,370100.0
2010-07-26 15:35:00,8.44,8.47,8.42,8.47,720500.0,8.25,8.2794,8.2305,8.2794,720500.0
2010-07-26 15:40:00,8.47,8.47,8.45,8.45,463200.0,8.2794,8.2794,8.2598,8.2598,463200.0
2010-07-26 15:45:00,8.45,8.47,8.45,8.47,275800.0,8.2598,8.2794,8.2598,8.2794,275800.0
2010-07-26 15:50:00,8.47,8.5,8.47,8.49,688500.0,8.2794,8.3087,8.2794,8.2989,688500.0
2010-07-26 15:55:00,8.5,8.51,8.47,8.5,1212100.0,8.3087,8.3185,8.2794,8.3087,1212100.0
2010-07-27 09:30:00,8.57,8.6,8.53,8.53,649100.0,8.3771,8.4064,8.338,8.338,649100.0
2010-07-27 09:35:00,8.54,8.58,8.53,8.55,355600.0,8.3478,8.3869,8.338,8.3576,355600.0
2010-07-27 09:40:00,8.54,8.58,8.51,8.52,521000.0,8.3478,8.3869,8.3185,8.3282,521000.0
2010-07-27 09:45:00,8.52,8.52,8.45,8.46,300700.0,8.3282,8.3282,8.2598,8.2696,300700.0
2010-07-27 09:50:00,8.45,8.46,8.39,8.43,865500.0,8.2598,8.2696,8.2012,8.2403,865500.0
2010-07-27 09:55:00,8.43,8.47,8.42,8.45,547300.0,8.2403,8.2794,8.2305,8.2598,547300.0
2010-07-27 10:00:00,8.44,8.51,8.44,8.45,703800.0,8.25,8.3185,8.25,8.2598,703800.0
2010-07-27 10:05:00,8.45,8.46,8.4,8.4,657700.0,8.2598,8.2696,8.2109,8.2109,657700.0
2010-07-27 10:10:00,8.4,8.41,8.37,8.4,592600.0,8.2109,8.2207,8.1816,8.2109,592600.0
2010-07-27 10:15:00,8.4,8.41,8.38,8.4,515300.0,8.2109,8.2207,8.1914,8.2109,515300.0
2010-07-27 10:20:00,8.41,8.44,8.4,8.44,412700.0,8.2207,8.25,8.2109,8.25,412700.0
2010-07-27 10:25:00,8.44,8.44,8.42,8.42,240400.0,8.25,8.25,8.2305,8.2305,240400.0
2010-07-27 10:30:00,8.42,8.45,8.4,8.43,428600.0,8.2305,8.2598,8.2109,8.2403,428600.0
2010-07-27 10:35:00,8.43,8.43,8.38,8.42,420600.0,8.2403,8.2403,8.1914,8.2305,420600.0
2010-07-27 10:40:00,8.41,8.43,8.39,8.39,335700.0,8.2207,8.2403,8.2012,8.2012,335700.0
2010-07-27 10:45:00,8.39,8.41,8.38,8.4,374800.0,8.2012,8.2207,8.1914,8.2109,374800.0
2010-07-27 10:50:00,8.41,8.41,8.38,8.4,590900.0,8.2207,8.2207,8.1914,8.2109,590900.0
2010-07-27 10:55:00,8.4,8.4,8.38,8.38,246300.0,8.2109,8.2109,8.1914,8.1914,246300.0
2010-07-27 11:00:00,8.39,8.39,8.35,8.38,366300.0,8.2012,8.2012,8.1621,8.1914,366300.0
2010-07-27 11:05:00,8.38,8.4,8.38,8.39,110100.0,8.1914,8.2109,8.1914,8.2012,110100.0
2010-07-27 11:10:00,8.4,8.4,8.37,8.38,116200.0,8.2109,8.2109,8.1816,8.1914,116200.0
2010-07-27 11:15:00,8.38,8.38,8.36,8.36,121800.0,8.1914,8.1914,8.1718,8.1718,121800.0
2010-07-27 11:20:00,8.36,8.38,8.35,8.36,637200.0,8.1718,8.1914,8.1621,8.1718,637200.0
2010-07-27 11:25:00,8.35,8.36,8.34,8.35,357600.0,8.1621,8.1718,8.1523,8.1621,357600.0
2010-07-27 11:30:00,8.35,8.38,8.35,8.37,360800.0,8.1621,8.1914,8.1621,8.1816,360800.0
2010-07-27 11:35:00,8.37,8.39,8.36,8.39,187700.0,8.1816,8.2012,8.1718,8.2012,187700.0
2010-07-27 11:40:00,8.39,8.39,8.36,8.37,283600.0,8.2012,8.2012,8.1718,8.1816,283600.0
2010-07-27 11:45:00,8.37,8.39,8.36,8.36,171200.0,8.1816,8.2012,8.1718,8.1718,171200.0
2010-07-27 11:50:00,8.36,8.37,8.35,8.35,398500.0,8.1718,8.1816,8.1621,8.1621,398500.0
2010-07-27 11:55:00,8.36,8.37,8.35,8.36,657100.0,8.1718,8.1816,8.1621,8.1718,657100.0
2010-07-27 12:00:00,8.36,8.39,8.36,8.38,209500.0,8.1718,8.2012,8.1718,8.1914,209500.0
2010-07-27 12:05:00,8.38,8.38,8.37,8.38,56600.0,8.1914,8.1914,8.1816,8.1914,56600.0
2010-07-27 12:10:00,8.38,8.4,8.37,8.39,361100.0,8.1914,8.2109,8.1816,8.2012,361100.0
2010-07-27 12:15:00,8.39,8.4,8.38,8.4,437500.0,8.2012,8.2109,8.1914,8.2109,437500.0
2010-07-27 12:20:00,8.39,8.4,8.37,8.37,249500.0,8.2012,8.2109,8.1816,8.1816,249500.0
2010-07-27 12:25:00,8.37,8.4,8.37,8.38,618900.0,8.1816,8.2109,8.1816,8.1914,618900.0
2010-07-27 12:30:00,8.39,8.39,8.37,8.39,145600.0,8.2012,8.2012,8.1816,8.2012,145600.0
2010-07-27 12:35:00,8.39,8.4,8.38,8.39,310400.0,8.2012,8.2109,8.1914,8.2012,310400.0
2010-07-27 12:40:00,8.4,8.42,8.39,8.42,229400.0,8.2109,8.2305,8.2012,8.2305,229400.0
2010-07-27 12:45:00,8.42,8.43,8.39,8.4,293800.0,8.2305,8.2403,8.2012,8.2109,293800.0
2010-07-27 12:50:00,8.4,8.41,8.39,8.41,405200.0,8.2109,8.2207,8.2012,8.2207,405200.0
2010-07-27 12:55:00,8.4,8.42,8.4,8.42,97900.0,8.2109,8.2305,8.2109,8.2305,97900.0
2010-07-27 13:00:00,8.41,8.43,8.41,8.41,187000.0,8.2207,8.2403,8.2207,8.2207,187000.0
2010-07-27 13:05:00,8.41,8.45,8.41,8.43,292200.0,8.2207,8.2598,8.2207,8.2403,292200.0
2010-07-27 13:10:00,8.44,8.45,8.41,8.41,489500.0,8.25,8.2598,8.2207,8.2207,489500.0
2010-07-27 13:15:00,8.41,8.44,8.41,8.41,423900.0,8.2207,8.25,8.2207,8.2207,423900.0
2010-07-27 13:20:00,8.41,8.43,8.39,8.4,951700.0,8.2207,8.2403,8.2012,8.2109,951700.0
2010-07-27 13:25:00,8.41,8.41,8.38,8.38,805700.0,8.2207,8.2207,8.1914,8.1914,805700.0
2010-07-27 13:30:00,8.38,8.41,8.37,8.4,747900.0,8.1914,8.2207,8.1816,8.2109,747900.0
2010-07-27 13:35:00,8.41,8.41,8.38,8.39,463100.0,8.2207,8.2207,8.1914,8.2012,463100.0
2010-07-27 13:40:00,8.39,8.39,8.36,8.37,300800.0,8.2012,8.2012,8.1718,8.1816,300800.0
2010-07-27 13:45:00,8.37,8.42,8.36,8.42,689700.0,8.1816,8.2305,8.1718,8.2305,689700.0
2010-07-27 13:50:00,8.42,8.42,8.4,8.41,312600.0,8.2305,8.2305,8.2109,8.2207,312600.0
2010-07-27 13:55:00,8.4,8.44,8.4,8.44,210900.0,8.2109,8.25,8.2109,8.25,210900.0
2010-07-27 14:00:00,8.44,8.44,8.41,8.41,422700.0,8.25,8.25,8.2207,8.2207,422700.0
2010-07-27 14:05:00,8.41,8.44,8.4,8.44,284700.0,8.2207,8.25,8.2109,8.25,284700.0
2010-07-27 14:10:00,8.44,8.45,8.43,8.44,145700.0,8.25,8.2598,8.2403,8.25,145700.0
2010-07-27 14:15:00,8.43,8.46,8.42,8.46,557100.0,8.2403,8.2696,8.2305,8.2696,557100.0
2010-07-27 14:20:00,8.47,8.47,8.44,8.45,152000.0,8.2794,8.2794,8.25,8.2598,152000.0
2010-07-27 14:25:00,8.45,8.45,8.44,8.44,66000.0,8.2598,8.2598,8.25,8.25,66000.0
2010-07-27 14:30:00,8.44,8.46,8.44,8.45,163100.0,8.25,8.2696,8.25,8.2598,163100.0
2010-07-27 14:35:00,8.44,8.45,8.43,8.44,161300.0,8.25,8.2598,8.2403,8.25,161300.0
2010-07-27 14:40:00,8.44,8.45,8.41,8.42,290500.0,8.25,8.2598,8.2207,8.2305,290500.0
2010-07-27 14:45:00,8.42,8.45,8.41,8.45,629700.0,8.2305,8.2598,8.2207,8.2598,629700.0
2010-07-27 14:50:00,8.44,8.45,8.41,8.41,138200.0,8.25,8.2598,8.2207,8.2207,138200.0
2010-07-27 14:55:00,8.4,8.43,8.4,8.43,116000.0,8.2109,8.2403,8.2109,8.2403,116000.0
2010-07-27 15:00:00,8.43,8.44,8.42,8.44,81000.0,8.2403,8.25,8.2305,8.25,81000.0
2010-07-27 15:05:00,8.44,8.46,8.43,8.45,375600.0,8.25,8.2696,8.2403,8.2598,375600.0
2010-07-27 15:10:00,8.45,8.46,8.45,8.46,86000.0,8.2598,8.2696,8.2598,8.2696,86000.0
2010-07-27 15:15:00,8.45,8.49,8.45,8.48,386700.0,8.2598,8.2989,8.2598,8.2891,386700.0
2010-07-27 15:20:00,8.48,8.48,8.47,8.48,90000.0,8.2891,8.2891,8.2794,8.2891,90000.0
2010-07-27 15:25:00,8.47,8.48,8.46,8.48,176700.0,8.2794,8.2891,8.2696,8.2891,176700.0
2010-07-27 15:30:00,8.48,8.48,8.45,8.46,152500.0,8.2891,8.2891,8.2598,8.2696,152500.0
2010-07-27 15:35:00,8.45,8.46,8.44,8.44,135100.0,8.2598,8.2696,8.25,8.25,135100.0
2010-07-27 15:40:00,8.44,8.45,8.43,8.44,108400.0,8.25,8.2598,8.2403,8.25,108400.0
2010-07-27 15:45:00,8.43,8.46,8.42,8.42,378400.0,8.2403,8.2696,8.2305,8.2305,378400.0
2010-07-27 15:50:00,8.43,8.44,8.41,8.43,780400.0,8.2403,8.25,8.2207,8.2403,780400.0
2010-07-27 15:55:00,8.43,8.44,8.42,8.43,798400.0,8.2403,8.25,8.2305,8.2403,798400.0
2010-07-28 09:30:00,8.36,8.4,8.34,8.37,494700.0,8.1718,8.2109,8.1523,8.1816,494700.0
2010-07-28 09:35:00,8.37,8.42,8.37,8.39,494000.0,8.1816,8.2305,8.1816,8.2012,494000.0
2010-07-28 09:40:00,8.39,8.44,8.38,8.4,195500.0,8.2012,8.25,8.1914,8.2109,195500.0
2010-07-28 09:45:00,8.41,8.43,8.4,8.4,163700.0,8.2207,8.2403,8.2109,8.2109,163700.0
2010-07-28 09:50:00,8.41,8.44,8.4,8.42,188800.0,8.2207,8.25,8.2109,8.2305,188800.0
2010-07-28 09:55:00,8.42,8.48,8.42,8.47,349400.0,8.2305,8.2891,8.2305,8.2794,349400.0
2010-07-28 10:00:00,8.47,8.53,8.47,8.5,514900.0,8.2794,8.338,8.2794,8.3087,514900.0
2010-07-28 10:05:00,8.5,8.51,8.44,8.44,381600.0,8.3087,8.3185,8.25,8.25,381600.0
2010-07-28 10:10:00,8.44,8.46,8.42,8.45,253200.0,8.25,8.2696,8.2305,8.2598,253200.0
2010-07-28 10:15:00,8.46,8.46,8.44,8.44,100400.0,8.2696,8.2696,8.25,8.25,100400.0
2010-07-28 10:20:00,8.44,8.45,8.4,8.4,226000.0,8.25,8.2598,8.2109,8.2109,226000.0
2010-07-28 10:25:00,8.4,8.41,8.39,8.4,291600.0,8.2109,8.2207,8.2012,8.2109,291600.0
2010-07-28 10:30:00,8.4,8.41,8.38,8.4,313300.0,8.2109,8.2207,8.1914,8.2109,313300.0
2010-07-28 10:35:00,8.4,8.41,8.39,8.4,347400.0,8.2109,8.2207,8.2012,8.2109,347400.0
2010-07-28 10:40:00,8.41,8.42,8.4,8.41,410200.0,8.2207,8.2305,8.2109,8.2207,410200.0
2010-07-28 10:45:00,8.41,8.41,8.38,8.39,253100.0,8.2207,8.2207,8.1914,8.2012,253100.0
2010-07-28 10:50:00,8.38,8.39,8.38,8.39,124500.0,8.1914,8.2012,8.1914,8.2012,124500.0
2010-07-28 10:55:00,8.39,8.39,8.35,8.35,510900.0,8.2012,8.2012,8.1621,8.1621,510900.0
2010-07-28 11:00:00,8.35,8.36,8.34,8.35,307700.0,8.1621,8.1718,8.1523,8.1621,307700.0
2010-07-28 11:05:00,8.35,8.35,8.32,8.34,293200.0,8.1621,8.1621,8.1327,8.1523,293200.0
2010-07-28 11:10:00,8.34,8.34,8.3,8.34,523200.0,8.1523,8.1523,8.1132,8.1523,523200.0
2010-07-28 11:15:00,8.33,8.35,8.31,8.31,294300.0,8.1425,8.1621,8.123,8.123,294300.0
2010-07-28 11:20:00,8.32,8.34,8.31,8.34,206200.0,8.1327,8.1523,8.123,8.1523,206200.0
2010-07-28 11:25:00,8.34,8.34,8.33,8.33,210200.0,8.1523,8.1523,8.1425,8.1425,210200.0
2010-07-28 11:30:00,8.33,8.34,8.29,8.3,566100.0,8.1425,8.1523,8.1034,8.1132,566100.0
2010-07-28 11:35:00,8.31,8.31,8.28,8.29,477200.0,8.123,8.123,8.0936,8.1034,477200.0
2010-07-28 11:40:00,8.28,8.29,8.26,8.27,464400.0,8.0936,8.1034,8.0741,8.0839,464400.0
2010-07-28 11:45:00,8.27,8.28,8.22,8.23,522900.0,8.0839,8.0936,8.035,8.0448,522900.0
2010-07-28 11:50:00,8.23,8.26,8.22,8.25,474300.0,8.0448,8.0741,8.035,8.0643,474300.0
2010-07-28 11:55:00,8.24,8.26,8.24,8.26,124000.0,8.0545,8.0741,8.0545,8.0741,124000.0
2010-07-28 12:00:00,8.26,8.27,8.25,8.26,394600.0,8.0741,8.0839,8.0643,8.0741,394600.0
2010-07-28 12:05:00,8.26,8.26,8.24,8.25,414700.0,8.0741,8.0741,8.0545,8.0643,414700.0
2010-07-28 12:10:00,8.24,8.26,8.24,8.24,629700.0,8.0545,8.0741,8.0545,8.0545,629700.0
2010-07-28 12:15:00,8.25,8.25,8.24,8.24,332800.0,8.0643,8.0643,8.0545,8.0545,332800.0
2010-07-28 12:20:00,8.24,8.25,8.21,8.23,491200.0,8.0545,8.0643,8.0252,8.0448,491200.0
2010-07-28 12:25:00,8.22,8.23,8.22,8.22,119400.0,8.035,8.0448,8.035,8.035,119400.0
2010-07-28 12:30:00,8.22,8.23,8.21,8.21,340100.0,8.035,8.0448,8.0252,8.0252,340100.0
2010-07-28 12:35:00,8.21,8.22,8.18,8.2,741100.0,8.0252,8.035,7.9959,8.0154,741100.0
2010-07-28 12:40:00,8.19,8.22,8.19,8.22,273700.0,8.0057,8.035,8.0057,8.035,273700.0
2010-07-28 12:45:00,8.22,8.22,8.2,8.2,223800.0,8.035,8.035,8.0154,8.0154,223800.0
2010-07-28 12:50:00,8.2,8.22,8.18,8.22,386700.0,8.0154,8.035,7.9959,8.035,386700.0
2010-07-28 12:55:00,8.22,8.28,8.22,8.27,405500.0,8.035,8.0936,8.035,8.0839,405500.0
2010-07-28 13:00:00,8.27,8.28,8.26,8.26,406100.0,8.0839,8.0936,8.0741,8.0741,406100.0
2010-07-28 13:05:00,8.26,8.26,8.23,8.24,303100.0,8.0741,8.0741,8.0448,8.0545,303100.0
2010-07-28 13:10:00,8.24,8.25,8.24,8.24,125700.0,8.0545,8.0643,8.0545,8.0545,125700.0
2010-07-28 13:15:00,8.24,8.25,8.24,8.24,59200.0,8.0545,8.0643,8.0545,8.0545,59200.0
2010-07-28 13:20:00,8.24,8.25,8.21,8.23,648700.0,8.0545,8.0643,8.0252,8.0448,648700.0
2010-07-28 13:25:00,8.23,8.24,8.2,8.2,287700.0,8.0448,8.0545,8.0154,8.0154,287700.0
2010-07-28 13:30:00,8.21,8.23,8.2,8.23,267700.0,8.0252,8.0448,8.0154,8.0448,267700.0
2010-07-28 13:35:00,8.23,8.23,8.2,8.2,211600.0,8.0448,8.0448,8.0154,8.0154,211600.0
2010-07-28 13:40:00,8.2,8.21,8.17,8.2,726400.0,8.0154,8.0252,7.9861,8.0154,726400.0
2010-07-28 13:45:00,8.2,8.2,8.18,8.19,489100.0,8.0154,8.0154,7.9959,8.0057,489100.0
2010-07-28 13:50:00,8.19,8.2,8.18,8.19,283000.0,8.0057,8.0154,7.9959,8.0057,283000.0
2010-07-28 13:55:00,8.2,8.2,8.19,8.2,77400.0,8.0154,8.0154,8.0057,8.0154,77400.0
2010-07-28 14:00:00,8.19,8.21,8.18,8.2,252400.0,8.0057,8.0252,7.9959,8.0154,252400.0
2010-07-28 14:05:00,8.2,8.22,8.2,8.2,340200.0,8.0154,8.035,8.0154,8.0154,340200.0
2010-07-28 14:10:00,8.2,8.2,8.19,8.19,258700.0,8.0154,8.0154,8.0057,8.0057,258700.0
2010-07-28 14:15:00,8.19,8.2,8.18,8.19,236800.0,8.0057,8.0154,7.9959,8.0057,236800.0
2010-07-28 14:20:00,8.19,8.19,8.17,8.17,160700.0,8.0057,8.0057,7.9861,7.9861,160700.0
2010-07-28 14:25:00,8.18,8.18,8.14,8.17,668500.0,7.9959,7.9959,7.9568,7.9861,668500.0
2010-07-28 14:30:00,8.16,8.22,8.15,8.15,395600.0,7.9763,8.035,7.9666,7.9666,395600.0
2010-07-28 14:35:00,8.15,8.2,8.15,8.18,482100.0,7.9666,8.0154,7.9666,7.9959,482100.0
2010-07-28 14:40:00,8.19,8.19,8.17,8.18,343200.0,8.0057,8.0057,7.9861,7.9959,343200.0
2010-07-28 14:45:00,8.18,8.19,8.17,8.18,143800.0,7.9959,8.0057,7.9861,7.9959,143800.0
2010-07-28 14:50:00,8.19,8.19,8.18,8.19,235300.0,8.0057,8.0057,7.9959,8.0057,235300.0
2010-07-28 14:55:00,8.18,8.21,8.17,8.18,589900.0,7.9959,8.0252,7.9861,7.9959,589900.0
2010-07-28 15:00:00,8.18,8.18,8.16,8.16,131600.0,7.9959,7.9959,7.9763,7.9763,131600.0
2010-07-28 15:05:00,8.17,8.17,8.16,8.16,127500.0,7.9861,7.9861,7.9763,7.9763,127500.0
2010-07-28 15:10:00,8.16,8.18,8.15,8.16,464400.0,7.9763,7.9959,7.9666,7.9763,464400.0
2010-07-28 15:15:00,8.16,8.18,8.16,8.17,272100.0,7.9763,7.9959,7.9763,7.9861,272100.0
2010-07-28 15:20:00,8.18,8.21,8.17,8.2,449200.0,7.9959,8.0252,7.9861,8.0154,449200.0
2010-07-28 15:25:00,8.2,8.21,8.19,8.19,249800.0,8.0154,8.0252,8.0057,8.0057,249800.0
2010-07-28 15:30:00,8.19,8.22,8.19,8.21,449200.0,8.0057,8.035,8.0057,8.0252,449200.0
2010-07-28 15:35:00,8.22,8.22,8.19,8.2,415300.0,8.035,8.035,8.0057,8.0154,415300.0
2010-07-28 15:40:00,8.19,8.23,8.19,8.23,352400.0,8.0057,8.0448,8.0057,8.0448,352400.0
2010-07-28 15:45:00,8.23,8.23,8.19,8.2,974400.0,8.0448,8.0448,8.0057,8.0154,974400.0
2010-07-28 15:50:00,8.19,8.23,8.19,8.23,580300.0,8.0057,8.0448,8.0057,8.0448,580300.0
2010-07-28 15:55:00,8.23,8.25,8.22,8.24,1758800.0,8.0448,8.0643,8.035,8.0545,1758800.0
2010-07-29 09:30:00,8.28,8.31,8.16,8.18,1149100.0,8.0936,8.123,7.9763,7.9959,1149100.0
2010-07-29 09:35:00,8.18,8.22,8.12,8.13,1258600.0,7.9959,8.035,7.9372,7.947,1258600.0
2010-07-29 09:40:00,8.13,8.14,8.02,8.02,1695800.0,7.947,7.9568,7.8395,7.8395,1695800.0
2010-07-29 09:45:00,8.03,8.06,7.97,7.98,1756500.0,7.8493,7.8786,7.7906,7.8004,1756500.0
2010-07-29 09:50:00,7.98,8.0,7.94,7.98,1418800.0,7.8004,7.8199,7.7613,7.8004,1418800.0
2010-07-29 09:55:00,7.99,8.0,7.96,7.96,1055900.0,7.8102,7.8199,7.7808,7.7808,1055900.0
2010-07-29 10:00:00,7.96,7.97,7.91,7.93,954400.0,7.7808,7.7906,7.732,7.7515,954400.0
2010-07-29 10:05:00,7.93,7.94,7.89,7.9,1633700.0,7.7515,7.7613,7.7124,7.7222,1633700.0
2010-07-29 10:10:00,7.9,7.92,7.89,7.91,1191900.0,7.7222,7.7417,7.7124,7.732,1191900.0
2010-07-29 10:15:00,7.91,7.95,7.9,7.93,706700.0,7.732,7.7711,7.7222,7.7515,706700.0
2010-07-29 10:20:00,7.93,7.93,7.9,7.91,951500.0,7.7515,7.7515,7.7222,7.732,951500.0
2010-07-29 10:25:00,7.91,7.91,7.82,7.87,1399500.0,7.732,7.732,7.644,7.6929,1399500.0
2010-07-29 10:30:00,7.88,7.88,7.81,7.84,985400.0,7.7026,7.7026,7.6342,7.6635,985400.0
2010-07-29 10:35:00,7.83,7.89,7.82,7.86,1326600.0,7.6538,7.7124,7.644,7.6831,1326600.0
2010-07-29 10:40:00,7.85,7.86,7.82,7.86,530600.0,7.6733,7.6831,7.644,7.6831,530600.0
2010-07-29 10:45:00,7.86,7.86,7.85,7.86,344000.0,7.6831,7.6831,7.6733,7.6831,344000.0
2010-07-29 10:50:00,7.86,7.92,7.85,7.91,790500.0,7.6831,7.7417,7.6733,7.732,790500.0
2010-07-29 10:55:00,7.9,7.92,7.89,7.91,472800.0,7.7222,7.7417,7.7124,7.732,472800.0
2010-07-29 11:00:00,7.91,7.91,7.88,7.9,514600.0,7.732,7.732,7.7026,7.7222,514600.0
2010-07-29 11:05:00,7.9,7.91,7.85,7.86,398400.0,7.7222,7.732,7.6733,7.6831,398400.0
2010-07-29 11:10:00,7.86,7.87,7.85,7.86,239900.0,7.6831,7.6929,7.6733,7.6831,239900.0
2010-07-29 11:15:00,7.87,7.87,7.82,7.82,303800.0,7.6929,7.6929,7.644,7.644,303800.0
2010-07-29 11:20:00,7.82,7.84,7.81,7.83,783000.0,7.644,7.6635,7.6342,7.6538,783000.0
2010-07-29 11:25:00,7.84,7.84,7.78,7.78,817000.0,7.6635,7.6635,7.6049,7.6049,817000.0
2010-07-29 11:30:00,7.79,7.79,7.7,7.73,1580900.0,7.6147,7.6147,7.5267,7.556,1580900.0
2010-07-29 11:35:00,7.74,7.75,7.72,7.75,1279400.0,7.5658,7.5756,7.5462,7.5756,1279400.0
2010-07-29 11:40:00,7.75,7.75,7.7,7.71,1234700.0,7.5756,7.5756,7.5267,7.5365,1234700.0
2010-07-29 11:45:00,7.7,7.71,7.68,7.7,690000.0,7.5267,7.5365,7.5071,7.5267,690000.0
2010-07-29 11:50:00,7.7,7.77,7.7,7.74,546400.0,7.5267,7.5951,7.5267,7.5658,546400.0
2010-07-29 11:55:00,7.74,7.74,7.71,7.72,327400.0,7.5658,7.5658,7.5365,7.5462,327400.0
2010-07-29 12:00:00,7.72,7.72,7.69,7.71,742500.0,7.5462,7.5462,7.5169,7.5365,742500.0
2010-07-29 12:05:00,7.71,7.75,7.7,7.74,242800.0,7.5365,7.5756,7.5267,7.5658,242800.0
2010-07-29 12:10:00,7.75,7.78,7.74,7.78,366000.0,7.5756,7.6049,7.5658,7.6049,366000.0
2010-07-29 12:15:00,7.78,7.82,7.76,7.82,1281300.0,7.6049,7.644,7.5853,7.644,1281300.0
2010-07-29 12:20:00,7.81,7.82,7.79,7.8,451100.0,7.6342,7.644,7.6147,7.6244,451100.0
2010-07-29 12:25:00,7.79,7.84,7.77,7.84,548900.0,7.6147,7.6635,7.5951,7.6635,548900.0
2010-07-29 12:30:00,7.83,7.85,7.81,7.84,435700.0,7.6538,7.6733,7.6342,7.6635,435700.0
2010-07-29 12:35:00,7.84,7.85,7.8,7.81,609300.0,7.6635,7.6733,7.6244,7.6342,609300.0
2010-07-29 12:40:00,7.8,7.81,7.77,7.79,287700.0,7.6244,7.6342,7.5951,7.6147,287700.0
2010-07-29 12:45:00,7.78,7.81,7.78,7.81,261900.0,7.6049,7.6342,7.6049,7.6342,261900.0
2010-07-29 12:50:00,7.8,7.84,7.8,7.82,297900.0,7.6244,7.6635,7.6244,7.644,297900.0
2010-07-29 12:55:00,7.82,7.83,7.81,7.82,564100.0,7.644,7.6538,7.6342,7.644,564100.0
2010-07-29 13:00:00,7.82,7.82,7.79,7.8,399200.0,7.644,7.644,7.6147,7.6244,399200.0
2010-07-29 13:05:00,7.8,7.81,7.79,7.8,322600.0,7.6244,7.6342,7.6147,7.6244,322600.0
2010-07-29 13:10:00,7.8,7.82,7.79,7.82,333200.0,7.6244,7.644,7.6147,7.644,333200.0
2010-07-29 13:15:00,7.82,7.82,7.8,7.81,186700.0,7.644,7.644,7.6244,7.6342,186700.0
2010-07-29 13:20:00,7.81,7.81,7.78,7.78,259800.0,7.6342,7.6342,7.6049,7.6049,259800.0
2010-07-29 13:25:00,7.79,7.81,7.78,7.8,181800.0,7.6147,7.6342,7.6049,7.6244,181800.0
2010-07-29 13:30:00,7.8,7.82,7.8,7.81,535400.0,7.6244,7.644,7.6244,7.6342,535400.0
2010-07-29 13:35:00,7.81,7.84,7.8,7.83,252300.0,7.6342,7.6635,7.6244,7.6538,252300.0
2010-07-29 13:40:00,7.84,7.84,7.83,7.83,92500.0,7.6635,7.6635,7.6538,7.6538,92500.0
2010-07-29 13:45:00,7.83,7.84,7.8,7.81,259100.0,7.6538,7.6635,7.6244,7.6342,259100.0
2010-07-29 13:50:00,7.81,7.85,7.81,7.82,268400.0,7.6342,7.6733,7.6342,7.644,268400.0
2010-07-29 13:55:00,7.83,7.83,7.8,7.8,179400.0,7.6538,7.6538,7.6244,7.6244,179400.0
2010-07-29 14:00:00,7.8,7.81,7.78,7.78,170600.0,7.6244,7.6342,7.6049,7.6049,170600.0
2010-07-29 14:05:00,7.79,7.79,7.77,7.77,146400.0,7.6147,7.6147,7.5951,7.5951,146400.0
2010-07-29 14:10:00,7.77,7.81,7.76,7.81,594300.0,7.5951,7.6342,7.5853,7.6342,594300.0
2010-07-29 14:15:00,7.81,7.81,7.78,7.8,295300.0,7.6342,7.6342,7.6049,7.6244,295300.0
2010-07-29 14:20:00,7.8,7.81,7.78,7.79,359000.0,7.6244,7.6342,7.6049,7.6147,359000.0
2010-07-29 14:25:00,7.78,7.81,7.78,7.8,742700.0,7.6049,7.6342,7.6049,7.6244,742700.0
2010-07-29 14:30:00,7.8,7.81,7.78,7.78,427900.0,7.6244,7.6342,7.6049,7.6049,427900.0
2010-07-29 14:35:00,7.79,7.8,7.78,7.8,682400.0,7.6147,7.6244,7.6049,7.6244,682400.0
2010-07-29 14:40:00,7.79,7.8,7.79,7.8,254300.0,7.6147,7.6244,7.6147,7.6244,254300.0
2010-07-29 14:45:00,7.8,7.85,7.79,7.85,510300.0,7.6244,7.6733,7.6147,7.6733,510300.0
2010-07-29 14:50:00,7.84,7.84,7.82,7.82,543000.0,7.6635,7.6635,7.644,7.644,543000.0
2010-07-29 14:55:00,7.82,7.83,7.8,7.82,1220000.0,7.644,7.6538,7.6244,7.644,1220000.0
2010-07-29 15:00:00,7.82,7.83,7.81,7.82,541500.0,7.644,7.6538,7.6342,7.644,541500.0
2010-07-29 15:05:00,7.82,7.84,7.81,7.83,488400.0,7.644,7.6635,7.6342,7.6538,488400.0
2010-07-29 15:10:00,7.82,7.86,7.81,7.85,982100.0,7.644,7.6831,7.6342,7.6733,982100.0
2010-07-29 15:15:00,7.86,7.87,7.85,7.86,465400.0,7.6831,7.6929,7.6733,7.6831,465400.0
2010-07-29 15:20:00,7.86,7.86,7.84,7.86,386300.0,7.6831,7.6831,7.6635,7.6831,386300.0
2010-07-29 15:25:00,7.86,7.87,7.82,7.82,460500.0,7.6831,7.6929,7.644,7.644,460500.0
2010-07-29 15:30:00,7.84,7.85,7.81,7.83,826900.0,7.6635,7.6733,7.6342,7.6538,826900.0
2010-07-29 15:35:00,7.83,7.84,7.82,7.84,267700.0,7.6538,7.6635,7.644,7.6635,267700.0
2010-07-29 15:40:00,7.84,7.84,7.8,7.82,984500.0,7.6635,7.6635,7.6244,7.644,984500.0
2010-07-29 15:45:00,7.82,7.82,7.77,7.77,1124000.0,7.644,7.644,7.5951,7.5951,1124000.0
2010-07-29 15:50:00,7.78,7.81,7.77,7.8,612900.0,7.6049,7.6342,7.5951,7.6244,612900.0
2010-07-29 15:55:00,7.8,7.82,7.78,7.78,1529600.0,7.6244,7.644,7.6049,7.6049,1529600.0
2010-07-30 09:30:00,7.56,7.6,7.31,7.35,3440500.0,7.3898,7.4289,7.1455,7.1846,3440500.0
2010-07-30 09:35:00,7.35,7.45,7.33,7.4,1615500.0,7.1846,7.2823,7.165,7.2334,1615500.0
2010-07-30 09:40:00,7.39,7.43,7.35,7.37,1066700.0,7.2237,7.2628,7.1846,7.2041,1066700.0
2010-07-30 09:45:00,7.37,7.4,7.33,7.36,1666500.0,7.2041,7.2334,7.165,7.1943,1666500.0
2010-07-30 09:50:00,7.36,7.36,7.31,7.32,1260700.0,7.1943,7.1943,7.1455,7.1552,1260700.0
2010-07-30 09:55:00,7.32,7.4,7.3,7.36,2250500.0,7.1552,7.2334,7.1357,7.1943,2250500.0
2010-07-30 10:00:00,7.37,7.39,7.33,7.36,2056700.0,7.2041,7.2237,7.165,7.1943,2056700.0
2010-07-30 10:05:00,7.37,7.41,7.35,7.35,1604700.0,7.2041,7.2432,7.1846,7.1846,1604700.0
2010-07-30 10:10:00,7.35,7.36,7.32,7.33,1204200.0,7.1846,7.1943,7.1552,7.165,1204200.0
2010-07-30 10:15:00,7.34,7.36,7.29,7.29,1346100.0,7.1748,7.1943,7.1259,7.1259,1346100.0
2010-07-30 10:20:00,7.29,7.33,7.28,7.29,1336500.0,7.1259,7.165,7.1161,7.1259,1336500.0
2010-07-30 10:25:00,7.3,7.3,7.27,7.29,1626700.0,7.1357,7.1357,7.1064,7.1259,1626700.0
2010-07-30 10:30:00,7.28,7.36,7.28,7.34,985300.0,7.1161,7.1943,7.1161,7.1748,985300.0
2010-07-30 10:35:00,7.33,7.36,7.31,7.35,839900.0,7.165,7.1943,7.1455,7.1846,839900.0
2010-07-30 10:40:00,7.35,7.41,7.35,7.4,2750500.0,7.1846,7.2432,7.1846,7.2334,2750500.0
2010-07-30 10:45:00,7.4,7.45,7.38,7.38,1614300.0,7.2334,7.2823,7.2139,7.2139,1614300.0
2010-07-30 10:50:00,7.38,7.38,7.31,7.31,578000.0,7.2139,7.2139,7.1455,7.1455,578000.0
2010-07-30 10:55:00,7.32,7.34,7.3,7.34,1143000.0,7.1552,7.1748,7.1357,7.1748,1143000.0
2010-07-30 11:00:00,7.34,7.35,7.31,7.34,661400.0,7.1748,7.1846,7.1455,7.1748,661400.0
2010-07-30 11:05:00,7.34,7.35,7.32,7.32,469700.0,7.1748,7.1846,7.1552,7.1552,469700.0
2010-07-30 11:10:00,7.32,7.34,7.3,7.32,1031600.0,7.1552,7.1748,7.1357,7.1552,1031600.0
2010-07-30 11:15:00,7.32,7.33,7.3,7.3,446600.0,7.1552,7.165,7.1357,7.1357,446600.0
2010-07-30 11:20:00,7.31,7.31,7.29,7.3,1267500.0,7.1455,7.1455,7.1259,7.1357,1267500.0
2010-07-30 11:25:00,7.3,7.32,7.29,7.3,652500.0,7.1357,7.1552,7.1259,7.1357,652500.0
2010-07-30 11:30:00,7.3,7.34,7.3,7.31,747500.0,7.1357,7.1748,7.1357,7.1455,747500.0
2010-07-30 11:35:00,7.31,7.32,7.29,7.32,475000.0,7.1455,7.1552,7.1259,7.1552,475000.0
2010-07-30 11:40:00,7.32,7.34,7.31,7.32,384800.0,7.1552,7.1748,7.1455,7.1552,384800.0
2010-07-30 11:45:00,7.31,7.32,7.31,7.32,309900.0,7.1455,7.1552,7.1455,7.1552,309900.0
2010-07-30 11:50:00,7.32,7.34,7.31,7.32,609100.0,7.1552,7.1748,7.1455,7.1552,609100.0
2010-07-30 11:55:00,7.32,7.32,7.3,7.32,413700.0,7.1552,7.1552,7.1357,7.1552,413700.0
2010-07-30 12:00:00,7.32,7.33,7.31,7.33,323600.0,7.1552,7.165,7.1455,7.165,323600.0
2010-07-30 12:05:00,7.32,7.35,7.32,7.35,424800.0,7.1552,7.1846,7.1552,7.1846,424800.0
2010-07-30 12:10:00,7.34,7.35,7.29,7.31,756200.0,7.1748,7.1846,7.1259,7.1455,756200.0
2010-07-30 12:15:00,7.31,7.35,7.3,7.34,486500.0,7.1455,7.1846,7.1357,7.1748,486500.0
2010-07-30 12:20:00,7.34,7.4,7.3,7.38,1603100.0,7.1748,7.2334,7.1357,7.2139,1603100.0
2010-07-30 12:25:00,7.38,7.41,7.38,7.39,621600.0,7.2139,7.2432,7.2139,7.2237,621600.0
2010-07-30 12:30:00,7.38,7.4,7.37,7.4,514600.0,7.2139,7.2334,7.2041,7.2334,514600.0
2010-07-30 12:35:00,7.4,7.4,7.39,7.39,111900.0,7.2334,7.2334,7.2237,7.2237,111900.0
2010-07-30 12:40:00,7.39,7.42,7.38,7.4,953700.0,7.2237,7.253,7.2139,7.2334,953700.0
2010-07-30 12:45:00,7.39,7.41,7.39,7.4,395000.0,7.2237,7.2432,7.2237,7.2334,395000.0
2010-07-30 12:50:00,7.41,7.41,7.39,7.39,187400.0,7.2432,7.2432,7.2237,7.2237,187400.0
2010-07-30 12:55:00,7.39,7.41,7.39,7.39,224600.0,7.2237,7.2432,7.2237,7.2237,224600.0
2010-07-30 13:00:00,7.39,7.4,7.37,7.37,353300.0,7.2237,7.2334,7.2041,7.2041,353300.0
2010-07-30 13:05:00,7.38,7.38,7.37,7.37,142900.0,7.2139,7.2139,7.2041,7.2041,142900.0
2010-07-30 13:10:00,7.38,7.38,7.35,7.35,248600.0,7.2139,7.2139,7.1846,7.1846,248600.0
2010-07-30 13:15:00,7.36,7.36,7.31,7.32,475300.0,7.1943,7.1943,7.1455,7.1552,475300.0
2010-07-30 13:20:00,7.32,7.36,7.32,7.36,654700.0,7.1552,7.1943,7.1552,7.1943,654700.0
2010-07-30 13:25:00,7.35,7.37,7.35,7.36,410700.0,7.1846,7.2041,7.1846,7.1943,410700.0
2010-07-30 13:30:00,7.35,7.36,7.29,7.3,1741300.0,7.1846,7.1943,7.1259,7.1357,1741300.0
2010-07-30 13:35:00,7.3,7.31,7.29,7.3,1023600.0,7.1357,7.1455,7.1259,7.1357,1023600.0
2010-07-30 13:40:00,7.3,7.31,7.29,7.3,503000.0,7.1357,7.1455,7.1259,7.1357,503000.0
2010-07-30 13:45:00,7.3,7.31,7.29,7.29,515100.0,7.1357,7.1455,7.1259,7.1259,515100.0
2010-07-30 13:50:00,7.29,7.29,7.28,7.29,202600.0,7.1259,7.1259,7.1161,7.1259,202600.0
2010-07-30 13:55:00,7.28,7.29,7.26,7.27,432800.0,7.1161,7.1259,7.0966,7.1064,432800.0
2010-07-30 14:00:00,7.26,7.28,7.26,7.26,485100.0,7.0966,7.1161,7.0966,7.0966,485100.0
2010-07-30 14:05:00,7.26,7.27,7.26,7.27,280900.0,7.0966,7.1064,7.0966,7.1064,280900.0
2010-07-30 14:10:00,7.26,7.31,7.26,7.31,452100.0,7.0966,7.1455,7.0966,7.1455,452100.0
2010-07-30 14:15:00,7.3,7.34,7.3,7.34,490400.0,7.1357,7.1748,7.1357,7.1748,490400.0
2010-07-30 14:20:00,7.34,7.34,7.32,7.33,312500.0,7.1748,7.1748,7.1552,7.165,312500.0
2010-07-30 14:25:00,7.33,7.33,7.3,7.32,346600.0,7.165,7.165,7.1357,7.1552,346600.0
2010-07-30 14:30:00,7.32,7.33,7.31,7.32,194900.0,7.1552,7.165,7.1455,7.1552,194900.0
2010-07-30 14:35:00,7.32,7.32,7.31,7.31,241800.0,7.1552,7.1552,7.1455,7.1455,241800.0
2010-07-30 14:40:00,7.32,7.33,7.31,7.33,258800.0,7.1552,7.165,7.1455,7.165,258800.0
2010-07-30 14:45:00,7.33,7.33,7.31,7.31,190900.0,7.165,7.165,7.1455,7.1455,190900.0
2010-07-30 14:50:00,7.32,7.33,7.3,7.3,923800.0,7.1552,7.165,7.1357,7.1357,923800.0
2010-07-30 14:55:00,7.31,7.31,7.27,7.28,515600.0,7.1455,7.1455,7.1064,7.1161,515600.0
2010-07-30 15:00:00,7.27,7.3,7.27,7.3,761200.0,7.1064,7.1357,7.1064,7.1357,761200.0
2010-07-30 15:05:00,7.3,7.3,7.29,7.3,331800.0,7.1357,7.1357,7.1259,7.1357,331800.0
2010-07-30 15:10:00,7.3,7.32,7.29,7.32,454900.0,7.1357,7.1552,7.1259,7.1552,454900.0
2010-07-30 15:15:00,7.32,7.34,7.31,7.32,1009300.0,7.1552,7.1748,7.1455,7.1552,1009300.0
2010-07-30 15:20:00,7.32,7.35,7.32,7.35,778200.0,7.1552,7.1846,7.1552,7.1846,778200.0
2010-07-30 15:25:00,7.34,7.35,7.32,7.34,1106800.0,7.1748,7.1846,7.1552,7.1748,1106800.0
2010-07-30 15:30:00,7.34,7.34,7.32,7.32,560500.0,7.1748,7.1748,7.1552,7.1552,560500.0
2010-07-30 15:35:00,7.32,7.33,7.31,7.32,976100.0,7.1552,7.165,7.1455,7.1552,976100.0
2010-07-30 15:40:00,7.32,7.33,7.31,7.32,712500.0,7.1552,7.165,7.1455,7.1552,712500.0
2010-07-30 15:45:00,7.31,7.33,7.3,7.3,1331400.0,7.1455,7.165,7.1357,7.1357,1331400.0
2010-07-30 15:50:00,7.3,7.31,7.29,7.3,1522400.0,7.1357,7.1455,7.1259,7.1357,1522400.0
2010-07-30 15:55:00,7.3,7.32,7.28,7.29,2186800.0,7.1357,7.1552,7.1161,7.1259,2186800.0
2010-08-02 09:30:00,7.39,7.4,7.3,7.32,1339300.0,7.2237,7.2334,7.1357,7.1552,1339300.0
2010-08-02 09:35:00,7.32,7.38,7.31,7.36,1696000.0,7.1552,7.2139,7.1455,7.1943,1696000.0
2010-08-02 09:40:00,7.36,7.39,7.35,7.38,719300.0,7.1943,7.2237,7.1846,7.2139,719300.0
2010-08-02 09:45:00,7.39,7.39,7.35,7.37,809900.0,7.2237,7.2237,7.1846,7.2041,809900.0
2010-08-02 09:50:00,7.36,7.37,7.35,7.36,269000.0,7.1943,7.2041,7.1846,7.1943,269000.0
2010-08-02 09:55:00,7.37,7.37,7.34,7.36,632600.0,7.2041,7.2041,7.1748,7.1943,632600.0
2010-08-02 10:00:00,7.35,7.47,7.35,7.47,1644900.0,7.1846,7.3019,7.1846,7.3019,1644900.0
2010-08-02 10:05:00,7.47,7.49,7.42,7.43,722100.0,7.3019,7.3214,7.253,7.2628,722100.0
2010-08-02 10:10:00,7.43,7.47,7.42,7.45,479200.0,7.2628,7.3019,7.253,7.2823,479200.0
2010-08-02 10:15:00,7.45,7.5,7.44,7.47,719500.0,7.2823,7.3312,7.2725,7.3019,719500.0
2010-08-02 10:20:00,7.47,7.5,7.47,7.49,502100.0,7.3019,7.3312,7.3019,7.3214,502100.0
2010-08-02 10:25:00,7.49,7.52,7.48,7.52,580500.0,7.3214,7.3507,7.3116,7.3507,580500.0
2010-08-02 10:30:00,7.51,7.52,7.49,7.51,1793600.0,7.341,7.3507,7.3214,7.341,1793600.0
2010-08-02 10:35:00,7.5,7.53,7.5,7.5,638400.0,7.3312,7.3605,7.3312,7.3312,638400.0
2010-08-02 10:40:00,7.5,7.55,7.5,7.53,793500.0,7.3312,7.3801,7.3312,7.3605,793500.0
2010-08-02 10:45:00,7.54,7.57,7.53,7.56,344900.0,7.3703,7.3996,7.3605,7.3898,344900.0
2010-08-02 10:50:00,7.57,7.59,7.55,7.58,763300.0,7.3996,7.4192,7.3801,7.4094,763300.0
2010-08-02 10:55:00,7.59,7.62,7.57,7.61,866100.0,7.4192,7.4485,7.3996,7.4387,866100.0
2010-08-02 11:00:00,7.62,7.62,7.57,7.6,540800.0,7.4485,7.4485,7.3996,7.4289,540800.0
2010-08-02 11:05:00,7.59,7.63,7.59,7.63,696300.0,7.4192,7.4583,7.4192,7.4583,696300.0
2010-08-02 11:10:00,7.63,7.66,7.6,7.65,1115300.0,7.4583,7.4876,7.4289,7.4778,1115300.0
2010-08-02 11:15:00,7.64,7.67,7.62,7.66,716200.0,7.468,7.4974,7.4485,7.4876,716200.0
2010-08-02 11:20:00,7.67,7.68,7.64,7.67,836000.0,7.4974,7.5071,7.468,7.4974,836000.0
2010-08-02 11:25:00,7.66,7.68,7.66,7.68,417400.0,7.4876,7.5071,7.4876,7.5071,417400.0
2010-08-02 11:30:00,7.68,7.72,7.67,7.7,695600.0,7.5071,7.5462,7.4974,7.5267,695600.0
2010-08-02 11:35:00,7.7,7.71,7.69,7.7,349200.0,7.5267,7.5365,7.5169,7.5267,349200.0
2010-08-02 11:40:00,7.7,7.73,7.68,7.71,1297200.0,7.5267,7.556,7.5071,7.5365,1297200.0
2010-08-02 11:45:00,7.72,7.72,7.7,7.7,262700.0,7.5462,7.5462,7.5267,7.5267,262700.0
2010-08-02 11:50:00,7.7,7.72,7.66,7.7,420600.0,7.5267,7.5462,7.4876,7.5267,420600.0
2010-08-02 11:55:00,7.69,7.7,7.68,7.68,236200.0,7.5169,7.5267,7.5071,7.5071,236200.0
2010-08-02 12:00:00,7.68,7.69,7.67,7.68,293300.0,7.5071,7.5169,7.4974,7.5071,293300.0
2010-08-02 12:05:00,7.68,7.68,7.65,7.65,433900.0,7.5071,7.5071,7.4778,7.4778,433900.0
2010-08-02 12:10:00,7.65,7.67,7.62,7.62,656500.0,7.4778,7.4974,7.4485,7.4485,656500.0
2010-08-02 12:15:00,7.62,7.65,7.61,7.65,397700.0,7.4485,7.4778,7.4387,7.4778,397700.0
2010-08-02 12:20:00,7.65,7.65,7.61,7.61,205600.0,7.4778,7.4778,7.4387,7.4387,205600.0
2010-08-02 12:25:00,7.63,7.63,7.59,7.6,323100.0,7.4583,7.4583,7.4192,7.4289,323100.0
2010-08-02 12:30:00,7.59,7.61,7.59,7.61,328900.0,7.4192,7.4387,7.4192,7.4387,328900.0
2010-08-02 12:35:00,7.61,7.61,7.6,7.61,65400.0,7.4387,7.4387,7.4289,7.4387,65400.0
2010-08-02 12:40:00,7.61,7.61,7.6,7.61,38400.0,7.4387,7.4387,7.4289,7.4387,38400.0
2010-08-02 12:45:00,7.61,7.61,7.6,7.61,63400.0,7.4387,7.4387,7.4289,7.4387,63400.0
2010-08-02 12:50:00,7.61,7.61,7.6,7.61,277400.0,7.4387,7.4387,7.4289,7.4387,277400.0
2010-08-02 12:55:00,7.61,7.62,7.61,7.62,144500.0,7.4387,7.4485,7.4387,7.4485,144500.0
2010-08-02 13:00:00,7.61,7.64,7.61,7.64,184400.0,7.4387,7.468,7.4387,7.468,184400.0
2010-08-02 13:05:00,7.64,7.66,7.64,7.66,225200.0,7.468,7.4876,7.468,7.4876,225200.0
2010-08-02 13:10:00,7.66,7.67,7.66,7.66,482400.0,7.4876,7.4974,7.4876,7.4876,482400.0
2010-08-02 13:15:00,7.66,7.67,7.65,7.66,145700.0,7.4876,7.4974,7.4778,7.4876,145700.0
2010-08-02 13:20:00,7.66,7.68,7.65,7.68,142900.0,7.4876,7.5071,7.4778,7.5071,142900.0
2010-08-02 13:25:00,7.68,7.69,7.67,7.68,143600.0,7.5071,7.5169,7.4974,7.5071,143600.0
2010-08-02 13:30:00,7.68,7.69,7.64,7.66,595700.0,7.5071,7.5169,7.468,7.4876,595700.0
2010-08-02 13:35:00,7.66,7.67,7.65,7.66,253700.0,7.4876,7.4974,7.4778,7.4876,253700.0
2010-08-02 13:40:00,7.66,7.68,7.66,7.68,264900.0,7.4876,7.5071,7.4876,7.5071,264900.0
2010-08-02 13:45:00,7.68,7.68,7.67,7.67,77800.0,7.5071,7.5071,7.4974,7.4974,77800.0
2010-08-02 13:50:00,7.68,7.69,7.67,7.69,313200.0,7.5071,7.5169,7.4974,7.5169,313200.0
2010-08-02 13:55:00,7.69,7.69,7.68,7.69,209300.0,7.5169,7.5169,7.5071,7.5169,209300.0
2010-08-02 14:00:00,7.69,7.69,7.67,7.67,226000.0,7.5169,7.5169,7.4974,7.4974,226000.0
2010-08-02 14:05:00,7.67,7.68,7.67,7.67,100600.0,7.4974,7.5071,7.4974,7.4974,100600.0
2010-08-02 14:10:00,7.68,7.69,7.67,7.68,160700.0,7.5071,7.5169,7.4974,7.5071,160700.0
2010-08-02 14:15:00,7.69,7.7,7.68,7.69,759500.0,7.5169,7.5267,7.5071,7.5169,759500.0
2010-08-02 14:20:00,7.68,7.69,7.68,7.69,149000.0,7.5071,7.5169,7.5071,7.5169,149000.0
2010-08-02 14:25:00,7.69,7.69,7.68,7.68,95300.0,7.5169,7.5169,7.5071,7.5071,95300.0
2010-08-02 14:30:00,7.68,7.71,7.68,7.71,330200.0,7.5071,7.5365,7.5071,7.5365,330200.0
2010-08-02 14:35:00,7.71,7.73,7.7,7.72,381100.0,7.5365,7.556,7.5267,7.5462,381100.0
2010-08-02 14:40:00,7.72,7.73,7.71,7.73,360800.0,7.5462,7.556,7.5365,7.556,360800.0
2010-08-02 14:45:00,7.74,7.74,7.71,7.71,372500.0,7.5658,7.5658,7.5365,7.5365,372500.0
2010-08-02 14:50:00,7.71,7.72,7.71,7.71,125100.0,7.5365,7.5462,7.5365,7.5365,125100.0
2010-08-02 14:55:00,7.72,7.72,7.71,7.72,123400.0,7.5462,7.5462,7.5365,7.5462,123400.0
2010-08-02 15:00:00,7.72,7.72,7.71,7.71,111100.0,7.5462,7.5462,7.5365,7.5365,111100.0
2010-08-02 15:05:00,7.71,7.73,7.71,7.73,209000.0,7.5365,7.556,7.5365,7.556,209000.0
2010-08-02 15:10:00,7.72,7.73,7.72,7.73,164800.0,7.5462,7.556,7.5462,7.556,164800.0
2010-08-02 15:15:00,7.73,7.74,7.72,7.74,201700.0,7.556,7.5658,7.5462,7.5658,201700.0
2010-08-02 15:20:00,7.74,7.75,7.73,7.75,241900.0,7.5658,7.5756,7.556,7.5756,241900.0
2010-08-02 15:25:00,7.74,7.75,7.74,7.74,192600.0,7.5658,7.5756,7.5658,7.5658,192600.0
2010-08-02 15:30:00,7.75,7.75,7.71,7.71,552500.0,7.5756,7.5756,7.5365,7.5365,552500.0
2010-08-02 15:35:00,7.71,7.72,7.69,7.69,436700.0,7.5365,7.5462,7.5169,7.5169,436700.0
2010-08-02 15:40:00,7.69,7.7,7.68,7.7,904500.0,7.5169,7.5267,7.5071,7.5267,904500.0
2010-08-02 15:45:00,7.7,7.7,7.69,7.7,364200.0,7.5267,7.5267,7.5169,7.5267,364200.0
2010-08-02 15:50:00,7.7,7.7,7.69,7.69,590900.0,7.5267,7.5267,7.5169,7.5169,590900.0
2010-08-02 15:55:00,7.7,7.7,7.65,7.65,1327700.0,7.5267,7.5267,7.4778,7.4778,1327700.0
2010-08-03 09:30:00,7.58,7.61,7.5,7.5,988500.0,7.4094,7.4387,7.3312,7.3312,988500.0
2010-08-03 09:35:00,7.5,7.52,7.45,7.51,750300.0,7.3312,7.3507,7.2823,7.341,750300.0
2010-08-03 09:40:00,7.51,7.52,7.5,7.51,1458500.0,7.341,7.3507,7.3312,7.341,1458500.0
2010-08-03 09:45:00,7.51,7.52,7.46,7.47,1368300.0,7.341,7.3507,7.2921,7.3019,1368300.0
2010-08-03 09:50:00,7.47,7.49,7.45,7.46,767900.0,7.3019,7.3214,7.2823,7.2921,767900.0
2010-08-03 09:55:00,7.46,7.48,7.46,7.48,359100.0,7.2921,7.3116,7.2921,7.3116,359100.0
2010-08-03 10:00:00,7.48,7.49,7.43,7.48,715400.0,7.3116,7.3214,7.2628,7.3116,715400.0
2010-08-03 10:05:00,7.49,7.51,7.48,7.5,462300.0,7.3214,7.341,7.3116,7.3312,462300.0
2010-08-03 10:10:00,7.5,7.5,7.48,7.49,156500.0,7.3312,7.3312,7.3116,7.3214,156500.0
2010-08-03 10:15:00,7.49,7.51,7.46,7.47,752400.0,7.3214,7.341,7.2921,7.3019,752400.0
2010-08-03 10:20:00,7.46,7.49,7.46,7.47,598000.0,7.2921,7.3214,7.2921,7.3019,598000.0
2010-08-03 10:25:00,7.47,7.47,7.46,7.47,123100.0,7.3019,7.3019,7.2921,7.3019,123100.0
2010-08-03 10:30:00,7.46,7.49,7.45,7.49,194600.0,7.2921,7.3214,7.2823,7.3214,194600.0
2010-08-03 10:35:00,7.49,7.49,7.47,7.48,134100.0,7.3214,7.3214,7.3019,7.3116,134100.0
2010-08-03 10:40:00,7.48,7.51,7.48,7.49,256300.0,7.3116,7.341,7.3116,7.3214,256300.0
2010-08-03 10:45:00,7.49,7.51,7.49,7.49,408100.0,7.3214,7.341,7.3214,7.3214,408100.0
2010-08-03 10:50:00,7.49,7.5,7.49,7.5,80800.0,7.3214,7.3312,7.3214,7.3312,80800.0
2010-08-03 10:55:00,7.5,7.5,7.49,7.5,59400.0,7.3312,7.3312,7.3214,7.3312,59400.0
2010-08-03 11:00:00,7.5,7.5,7.48,7.49,241100.0,7.3312,7.3312,7.3116,7.3214,241100.0
2010-08-03 11:05:00,7.48,7.49,7.48,7.49,59200.0,7.3116,7.3214,7.3116,7.3214,59200.0
2010-08-03 11:10:00,7.48,7.49,7.48,7.48,166600.0,7.3116,7.3214,7.3116,7.3116,166600.0
2010-08-03 11:15:00,7.48,7.5,7.48,7.5,197900.0,7.3116,7.3312,7.3116,7.3312,197900.0
2010-08-03 11:20:00,7.49,7.5,7.49,7.49,187600.0,7.3214,7.3312,7.3214,7.3214,187600.0
2010-08-03 11:25:00,7.49,7.5,7.49,7.5,45500.0,7.3214,7.3312,7.3214,7.3312,45500.0
2010-08-03 11:30:00,7.5,7.51,7.49,7.5,268100.0,7.3312,7.341,7.3214,7.3312,268100.0
2010-08-03 11:35:00,7.51,7.51,7.5,7.5,156700.0,7.341,7.341,7.3312,7.3312,156700.0
2010-08-03 11:40:00,7.5,7.51,7.49,7.49,191800.0,7.3312,7.341,7.3214,7.3214,191800.0
2010-08-03 11:45:00,7.49,7.5,7.49,7.5,33800.0,7.3214,7.3312,7.3214,7.3312,33800.0
2010-08-03 11:50:00,7.5,7.5,7.49,7.49,229200.0,7.3312,7.3312,7.3214,7.3214,229200.0
2010-08-03 11:55:00,7.5,7.5,7.49,7.5,23400.0,7.3312,7.3312,7.3214,7.3312,23400.0
2010-08-03 12:00:00,7.49,7.5,7.49,7.49,53200.0,7.3214,7.3312,7.3214,7.3214,53200.0
2010-08-03 12:05:00,7.5,7.5,7.49,7.5,50700.0,7.3312,7.3312,7.3214,7.3312,50700.0
2010-08-03 12:10:00,7.5,7.5,7.49,7.49,284300.0,7.3312,7.3312,7.3214,7.3214,284300.0
2010-08-03 12:15:00,7.5,7.51,7.49,7.51,854900.0,7.3312,7.341,7.3214,7.341,854900.0
2010-08-03 12:20:00,7.49,7.5,7.49,7.49,29200.0,7.3214,7.3312,7.3214,7.3214,29200.0
2010-08-03 12:25:00,7.5,7.5,7.47,7.47,233200.0,7.3312,7.3312,7.3019,7.3019,233200.0
2010-08-03 12:30:00,7.47,7.49,7.47,7.48,126200.0,7.3019,7.3214,7.3019,7.3116,126200.0
2010-08-03 12:35:00,7.49,7.49,7.48,7.49,44600.0,7.3214,7.3214,7.3116,7.3214,44600.0
2010-08-03 12:40:00,7.49,7.49,7.48,7.49,35500.0,7.3214,7.3214,7.3116,7.3214,35500.0
2010-08-03 12:45:00,7.49,7.49,7.48,7.49,91600.0,7.3214,7.3214,7.3116,7.3214,91600.0
2010-08-03 12:50:00,7.49,7.49,7.48,7.49,87800.0,7.3214,7.3214,7.3116,7.3214,87800.0
2010-08-03 12:55:00,7.49,7.5,7.48,7.5,181400.0,7.3214,7.3312,7.3116,7.3312,181400.0
2010-08-03 13:00:00,7.5,7.5,7.48,7.49,271300.0,7.3312,7.3312,7.3116,7.3214,271300.0
2010-08-03 13:05:00,7.49,7.49,7.48,7.49,57400.0,7.3214,7.3214,7.3116,7.3214,57400.0
2010-08-03 13:10:00,7.48,7.49,7.48,7.49,118100.0,7.3116,7.3214,7.3116,7.3214,118100.0
2010-08-03 13:15:00,7.49,7.49,7.48,7.49,58400.0,7.3214,7.3214,7.3116,7.3214,58400.0
2010-08-03 13:20:00,7.49,7.49,7.48,7.49,51700.0,7.3214,7.3214,7.3116,7.3214,51700.0
2010-08-03 13:25:00,7.49,7.51,7.49,7.51,211800.0,7.3214,7.341,7.3214,7.341,211800.0
2010-08-03 13:30:00,7.51,7.52,7.5,7.52,159500.0,7.341,7.3507,7.3312,7.3507,159500.0
2010-08-03 13:35:00,7.51,7.53,7.51,7.51,179200.0,7.341,7.3605,7.341,7.341,179200.0
2010-08-03 13:40:00,7.51,7.52,7.51,7.51,57100.0,7.341,7.3507,7.341,7.341,57100.0
2010-08-03 13:45:00,7.51,7.52,7.49,7.49,199600.0,7.341,7.3507,7.3214,7.3214,199600.0
2010-08-03 13:50:00,7.5,7.5,7.49,7.5,52100.0,7.3312,7.3312,7.3214,7.3312,52100.0
2010-08-03 13:55:00,7.5,7.5,7.49,7.5,67000.0,7.3312,7.3312,7.3214,7.3312,67000.0
2010-08-03 14:00:00,7.49,7.5,7.49,7.49,60600.0,7.3214,7.3312,7.3214,7.3214,60600.0
2010-08-03 14:05:00,7.5,7.5,7.49,7.5,46700.0,7.3312,7.3312,7.3214,7.3312,46700.0
2010-08-03 14:10:00,7.5,7.52,7.49,7.5,357300.0,7.3312,7.3507,7.3214,7.3312,357300.0
2010-08-03 14:15:00,7.5,7.52,7.49,7.52,295600.0,7.3312,7.3507,7.3214,7.3507,295600.0
2010-08-03 14:20:00,7.52,7.52,7.51,7.52,43700.0,7.3507,7.3507,7.341,7.3507,43700.0
2010-08-03 14:25:00,7.51,7.52,7.51,7.52,97900.0,7.341,7.3507,7.341,7.3507,97900.0
2010-08-03 14:30:00,7.52,7.53,7.51,7.53,126400.0,7.3507,7.3605,7.341,7.3605,126400.0
2010-08-03 14:35:00,7.53,7.53,7.52,7.53,93500.0,7.3605,7.3605,7.3507,7.3605,93500.0
2010-08-03 14:40:00,7.53,7.53,7.52,7.53,86300.0,7.3605,7.3605,7.3507,7.3605,86300.0
2010-08-03 14:45:00,7.52,7.54,7.52,7.53,159400.0,7.3507,7.3703,7.3507,7.3605,159400.0
2010-08-03 14:50:00,7.53,7.53,7.51,7.52,209800.0,7.3605,7.3605,7.341,7.3507,209800.0
2010-08-03 14:55:00,7.52,7.52,7.51,7.52,58100.0,7.3507,7.3507,7.341,7.3507,58100.0
2010-08-03 15:00:00,7.51,7.52,7.51,7.51,73200.0,7.341,7.3507,7.341,7.341,73200.0
2010-08-03 15:05:00,7.52,7.52,7.51,7.51,91400.0,7.3507,7.3507,7.341,7.341,91400.0
2010-08-03 15:10:00,7.51,7.52,7.51,7.52,179000.0,7.341,7.3507,7.341,7.3507,179000.0
2010-08-03 15:15:00,7.52,7.52,7.51,7.51,134900.0,7.3507,7.3507,7.341,7.341,134900.0
2010-08-03 15:20:00,7.51,7.52,7.51,7.51,439900.0,7.341,7.3507,7.341,7.341,439900.0
2010-08-03 15:25:00,7.51,7.52,7.51,7.52,377600.0,7.341,7.3507,7.341,7.3507,377600.0
2010-08-03 15:30:00,7.52,7.52,7.51,7.51,433100.0,7.3507,7.3507,7.341,7.341,433100.0
2010-08-03 15:35:00,7.52,7.52,7.51,7.51,200900.0,7.3507,7.3507,7.341,7.341,200900.0
2010-08-03 15:40:00,7.51,7.52,7.47,7.48,1252400.0,7.341,7.3507,7.3019,7.3116,1252400.0
2010-08-03 15:45:00,7.47,7.48,7.45,7.45,856700.0,7.3019,7.3116,7.2823,7.2823,856700.0
2010-08-03 15:50:00,7.45,7.48,7.45,7.48,892200.0,7.2823,7.3116,7.2823,7.3116,892200.0
2010-08-03 15:55:00,7.47,7.5,7.47,7.47,1083600.0,7.3019,7.3312,7.3019,7.3019,1083600.0
2010-08-04 09:30:00,7.55,7.6,7.51,7.55,608900.0,7.3801,7.4289,7.341,7.3801,608900.0
2010-08-04 09:35:00,7.56,7.59,7.52,7.57,595000.0,7.3898,7.4192,7.3507,7.3996,595000.0
2010-08-04 09:40:00,7.57,7.59,7.55,7.59,518900.0,7.3996,7.4192,7.3801,7.4192,518900.0
2010-08-04 09:45:00,7.59,7.59,7.55,7.55,409800.0,7.4192,7.4192,7.3801,7.3801,409800.0
2010-08-04 09:50:00,7.56,7.56,7.54,7.55,651700.0,7.3898,7.3898,7.3703,7.3801,651700.0
2010-08-04 09:55:00,7.55,7.57,7.54,7.55,295100.0,7.3801,7.3996,7.3703,7.3801,295100.0
2010-08-04 10:00:00,7.55,7.6,7.55,7.55,486700.0,7.3801,7.4289,7.3801,7.3801,486700.0
2010-08-04 10:05:00,7.55,7.56,7.54,7.55,442500.0,7.3801,7.3898,7.3703,7.3801,442500.0
2010-08-04 10:10:00,7.55,7.55,7.51,7.51,772900.0,7.3801,7.3801,7.341,7.341,772900.0
2010-08-04 10:15:00,7.51,7.52,7.47,7.47,538700.0,7.341,7.3507,7.3019,7.3019,538700.0
2010-08-04 10:20:00,7.47,7.48,7.41,7.44,661000.0,7.3019,7.3116,7.2432,7.2725,661000.0
2010-08-04 10:25:00,7.44,7.47,7.43,7.46,344400.0,7.2725,7.3019,7.2628,7.2921,344400.0
2010-08-04 10:30:00,7.46,7.48,7.45,7.47,221600.0,7.2921,7.3116,7.2823,7.3019,221600.0
2010-08-04 10:35:00,7.47,7.47,7.41,7.42,236700.0,7.3019,7.3019,7.2432,7.253,236700.0
2010-08-04 10:40:00,7.41,7.46,7.41,7.46,323200.0,7.2432,7.2921,7.2432,7.2921,323200.0
2010-08-04 10:45:00,7.46,7.48,7.46,7.47,302700.0,7.2921,7.3116,7.2921,7.3019,302700.0
2010-08-04 10:50:00,7.47,7.5,7.46,7.49,613600.0,7.3019,7.3312,7.2921,7.3214,613600.0
2010-08-04 10:55:00,7.49,7.52,7.49,7.52,394400.0,7.3214,7.3507,7.3214,7.3507,394400.0
2010-08-04 11:00:00,7.52,7.52,7.51,7.52,80000.0,7.3507,7.3507,7.341,7.3507,80000.0
2010-08-04 11:05:00,7.52,7.54,7.51,7.53,226800.0,7.3507,7.3703,7.341,7.3605,226800.0
2010-08-04 11:10:00,7.53,7.56,7.53,7.56,197100.0,7.3605,7.3898,7.3605,7.3898,197100.0
2010-08-04 11:15:00,7.56,7.58,7.55,7.57,377000.0,7.3898,7.4094,7.3801,7.3996,377000.0
2010-08-04 11:20:00,7.57,7.57,7.56,7.57,58500.0,7.3996,7.3996,7.3898,7.3996,58500.0
2010-08-04 11:25:00,7.57,7.63,7.56,7.63,866600.0,7.3996,7.4583,7.3898,7.4583,866600.0
2010-08-04 11:30:00,7.63,7.67,7.62,7.65,791000.0,7.4583,7.4974,7.4485,7.4778,791000.0
2010-08-04 11:35:00,7.64,7.66,7.64,7.65,230700.0,7.468,7.4876,7.468,7.4778,230700.0
2010-08-04 11:40:00,7.64,7.65,7.62,7.65,693900.0,7.468,7.4778,7.4485,7.4778,693900.0
2010-08-04 11:45:00,7.65,7.65,7.64,7.64,166800.0,7.4778,7.4778,7.468,7.468,166800.0
2010-08-04 11:50:00,7.64,7.65,7.64,7.64,164400.0,7.468,7.4778,7.468,7.468,164400.0
2010-08-04 11:55:00,7.64,7.65,7.62,7.62,416500.0,7.468,7.4778,7.4485,7.4485,416500.0
2010-08-04 12:00:00,7.62,7.63,7.62,7.63,92900.0,7.4485,7.4583,7.4485,7.4583,92900.0
2010-08-04 12:05:00,7.63,7.66,7.62,7.65,240500.0,7.4583,7.4876,7.4485,7.4778,240500.0
2010-08-04 12:10:00,7.66,7.66,7.65,7.66,37900.0,7.4876,7.4876,7.4778,7.4876,37900.0
2010-08-04 12:15:00,7.65,7.66,7.64,7.65,182200.0,7.4778,7.4876,7.468,7.4778,182200.0
2010-08-04 12:20:00,7.64,7.66,7.64,7.66,245900.0,7.468,7.4876,7.468,7.4876,245900.0
2010-08-04 12:25:00,7.66,7.66,7.65,7.65,89600.0,7.4876,7.4876,7.4778,7.4778,89600.0
2010-08-04 12:30:00,7.66,7.66,7.65,7.65,114900.0,7.4876,7.4876,7.4778,7.4778,114900.0
2010-08-04 12:35:00,7.66,7.66,7.65,7.66,103000.0,7.4876,7.4876,7.4778,7.4876,103000.0
2010-08-04 12:40:00,7.66,7.66,7.64,7.64,328600.0,7.4876,7.4876,7.468,7.468,328600.0
2010-08-04 12:45:00,7.65,7.66,7.64,7.64,172400.0,7.4778,7.4876,7.468,7.468,172400.0
2010-08-04 12:50:00,7.64,7.65,7.64,7.64,102900.0,7.468,7.4778,7.468,7.468,102900.0
2010-08-04 12:55:00,7.65,7.65,7.64,7.64,92900.0,7.4778,7.4778,7.468,7.468,92900.0
2010-08-04 13:00:00,7.65,7.67,7.64,7.66,361000.0,7.4778,7.4974,7.468,7.4876,361000.0
2010-08-04 13:05:00,7.67,7.67,7.63,7.64,395500.0,7.4974,7.4974,7.4583,7.468,395500.0
2010-08-04 13:10:00,7.64,7.64,7.6,7.6,359700.0,7.468,7.468,7.4289,7.4289,359700.0
2010-08-04 13:15:00,7.61,7.61,7.6,7.6,39900.0,7.4387,7.4387,7.4289,7.4289,39900.0
2010-08-04 13:20:00,7.6,7.61,7.6,7.61,181300.0,7.4289,7.4387,7.4289,7.4387,181300.0
2010-08-04 13:25:00,7.61,7.61,7.59,7.59,114600.0,7.4387,7.4387,7.4192,7.4192,114600.0
2010-08-04 13:30:00,7.59,7.61,7.59,7.61,171800.0,7.4192,7.4387,7.4192,7.4387,171800.0
2010-08-04 13:35:00,7.61,7.64,7.6,7.64,181600.0,7.4387,7.468,7.4289,7.468,181600.0
2010-08-04 13:40:00,7.64,7.64,7.61,7.62,163700.0,7.468,7.468,7.4387,7.4485,163700.0
2010-08-04 13:45:00,7.61,7.63,7.61,7.63,116900.0,7.4387,7.4583,7.4387,7.4583,116900.0
2010-08-04 13:50:00,7.63,7.63,7.62,7.63,39200.0,7.4583,7.4583,7.4485,7.4583,39200.0
2010-08-04 13:55:00,7.63,7.63,7.6,7.61,215400.0,7.4583,7.4583,7.4289,7.4387,215400.0
2010-08-04 14:00:00,7.61,7.64,7.6,7.63,239300.0,7.4387,7.468,7.4289,7.4583,239300.0
2010-08-04 14:05:00,7.64,7.65,7.63,7.65,343700.0,7.468,7.4778,7.4583,7.4778,343700.0
2010-08-04 14:10:00,7.64,7.65,7.64,7.65,166200.0,7.468,7.4778,7.468,7.4778,166200.0
2010-08-04 14:15:00,7.65,7.65,7.63,7.63,271900.0,7.4778,7.4778,7.4583,7.4583,271900.0
2010-08-04 14:20:00,7.64,7.64,7.62,7.62,139400.0,7.468,7.468,7.4485,7.4485,139400.0
2010-08-04 14:25:00,7.62,7.63,7.62,7.63,89500.0,7.4485,7.4583,7.4485,7.4583,89500.0
2010-08-04 14:30:00,7.62,7.63,7.62,7.63,55500.0,7.4485,7.4583,7.4485,7.4583,55500.0
2010-08-04 14:35:00,7.63,7.63,7.62,7.62,35800.0,7.4583,7.4583,7.4485,7.4485,35800.0
2010-08-04 14:40:00,7.63,7.63,7.62,7.62,225600.0,7.4583,7.4583,7.4485,7.4485,225600.0
2010-08-04 14:45:00,7.63,7.63,7.62,7.63,36400.0,7.4583,7.4583,7.4485,7.4583,36400.0
2010-08-04 14:50:00,7.62,7.63,7.61,7.62,122000.0,7.4485,7.4583,7.4387,7.4485,122000.0
2010-08-04 14:55:00,7.62,7.63,7.61,7.63,164500.0,7.4485,7.4583,7.4387,7.4583,164500.0
2010-08-04 15:00:00,7.62,7.63,7.62,7.62,45900.0,7.4485,7.4583,7.4485,7.4485,45900.0
2010-08-04 15:05:00,7.63,7.63,7.62,7.63,127100.0,7.4583,7.4583,7.4485,7.4583,127100.0
2010-08-04 15:10:00,7.63,7.66,7.62,7.66,544900.0,7.4583,7.4876,7.4485,7.4876,544900.0
2010-08-04 15:15:00,7.65,7.66,7.65,7.66,129700.0,7.4778,7.4876,7.4778,7.4876,129700.0
2010-08-04 15:20:00,7.65,7.67,7.64,7.64,762000.0,7.4778,7.4974,7.468,7.468,762000.0
2010-08-04 15:25:00,7.64,7.68,7.64,7.67,1136600.0,7.468,7.5071,7.468,7.4974,1136600.0
2010-08-04 15:30:00,7.66,7.67,7.65,7.66,161800.0,7.4876,7.4974,7.4778,7.4876,161800.0
2010-08-04 15:35:00,7.66,7.66,7.65,7.66,128100.0,7.4876,7.4876,7.4778,7.4876,128100.0
2010-08-04 15:40:00,7.65,7.66,7.64,7.65,396900.0,7.4778,7.4876,7.468,7.4778,396900.0
2010-08-04 15:45:00,7.64,7.65,7.64,7.64,237000.0,7.468,7.4778,7.468,7.468,237000.0
2010-08-04 15:50:00,7.64,7.65,7.63,7.64,655800.0,7.468,7.4778,7.4583,7.468,655800.0
2010-08-04 15:55:00,7.64,7.65,7.63,7.64,1064600.0,7.468,7.4778,7.4583,7.468,1064600.0
2010-08-05 09:30:00,7.6,7.6,7.56,7.59,321200.0,7.4289,7.4289,7.3898,7.4192,321200.0
2010-08-05 09:35:00,7.59,7.74,7.59,7.71,594000.0,7.4192,7.5658,7.4192,7.5365,594000.0
2010-08-05 09:40:00,7.7,7.72,7.68,7.71,342100.0,7.5267,7.5462,7.5071,7.5365,342100.0
2010-08-05 09:45:00,7.72,7.78,7.7,7.78,720700.0,7.5462,7.6049,7.5267,7.6049,720700.0
2010-08-05 09:50:00,7.78,7.8,7.75,7.75,527200.0,7.6049,7.6244,7.5756,7.5756,527200.0
2010-08-05 09:55:00,7.75,7.77,7.73,7.74,596500.0,7.5756,7.5951,7.556,7.5658,596500.0
2010-08-05 10:00:00,7.74,7.74,7.69,7.72,361500.0,7.5658,7.5658,7.5169,7.5462,361500.0
2010-08-05 10:05:00,7.72,7.74,7.7,7.7,296300.0,7.5462,7.5658,7.5267,7.5267,296300.0
2010-08-05 10:10:00,7.71,7.73,6.82,7.71,258000.0,7.5365,7.556,6.6665,7.5365,258000.0
2010-08-05 10:15:00,7.71,7.72,7.7,7.71,112200.0,7.5365,7.5462,7.5267,7.5365,112200.0
2010-08-05 10:20:00,7.71,7.74,7.69,7.7,451600.0,7.5365,7.5658,7.5169,7.5267,451600.0
2010-08-05 10:25:00,7.7,7.73,7.7,7.73,104000.0,7.5267,7.556,7.5267,7.556,104000.0
2010-08-05 10:30:00,7.72,7.74,7.72,7.73,162900.0,7.5462,7.5658,7.5462,7.556,162900.0
2010-08-05 10:35:00,7.72,7.73,7.72,7.72,162800.0,7.5462,7.556,7.5462,7.5462,162800.0
2010-08-05 10:40:00,7.72,7.74,7.71,7.73,331600.0,7.5462,7.5658,7.5365,7.556,331600.0
2010-08-05 10:45:00,7.73,7.74,7.71,7.72,383700.0,7.556,7.5658,7.5365,7.5462,383700.0
2010-08-05 10:50:00,7.71,7.72,7.66,7.67,200400.0,7.5365,7.5462,7.4876,7.4974,200400.0
2010-08-05 10:55:00,7.66,7.67,7.6,7.6,490800.0,7.4876,7.4974,7.4289,7.4289,490800.0
2010-08-05 11:00:00,7.6,7.63,7.58,7.61,446200.0,7.4289,7.4583,7.4094,7.4387,446200.0
2010-08-05 11:05:00,7.61,7.62,7.59,7.61,289400.0,7.4387,7.4485,7.4192,7.4387,289400.0
2010-08-05 11:10:00,7.61,7.67,7.6,7.67,368000.0,7.4387,7.4974,7.4289,7.4974,368000.0
2010-08-05 11:15:00,7.66,7.67,7.65,7.67,249800.0,7.4876,7.4974,7.4778,7.4974,249800.0
2010-08-05 11:20:00,7.66,7.69,7.66,7.67,340900.0,7.4876,7.5169,7.4876,7.4974,340900.0
2010-08-05 11:25:00,7.68,7.68,7.66,7.67,194100.0,7.5071,7.5071,7.4876,7.4974,194100.0
2010-08-05 11:30:00,7.68,7.68,7.67,7.67,104100.0,7.5071,7.5071,7.4974,7.4974,104100.0
2010-08-05 11:35:00,7.67,7.67,7.63,7.64,269400.0,7.4974,7.4974,7.4583,7.468,269400.0
2010-08-05 11:40:00,7.64,7.71,7.63,7.71,512900.0,7.468,7.5365,7.4583,7.5365,512900.0
2010-08-05 11:45:00,7.71,7.72,7.69,7.7,170200.0,7.5365,7.5462,7.5169,7.5267,170200.0
2010-08-05 11:50:00,7.69,7.7,7.68,7.68,122800.0,7.5169,7.5267,7.5071,7.5071,122800.0
2010-08-05 11:55:00,7.69,7.7,7.66,7.66,160700.0,7.5169,7.5267,7.4876,7.4876,160700.0
2010-08-05 12:00:00,7.66,7.66,7.64,7.65,115700.0,7.4876,7.4876,7.468,7.4778,115700.0
2010-08-05 12:05:00,7.66,7.67,7.65,7.67,134500.0,7.4876,7.4974,7.4778,7.4974,134500.0
2010-08-05 12:10:00,7.67,7.68,7.65,7.67,209200.0,7.4974,7.5071,7.4778,7.4974,209200.0
2010-08-05 12:15:00,7.67,7.68,7.66,7.66,83100.0,7.4974,7.5071,7.4876,7.4876,83100.0
2010-08-05 12:20:00,7.66,7.67,7.66,7.66,110100.0,7.4876,7.4974,7.4876,7.4876,110100.0
2010-08-05 12:25:00,7.66,7.67,7.65,7.66,66800.0,7.4876,7.4974,7.4778,7.4876,66800.0
2010-08-05 12:30:00,7.66,7.66,7.65,7.66,50100.0,7.4876,7.4876,7.4778,7.4876,50100.0
2010-08-05 12:35:00,7.66,7.68,7.65,7.67,85000.0,7.4876,7.5071,7.4778,7.4974,85000.0
2010-08-05 12:40:00,7.67,7.68,7.66,7.67,188800.0,7.4974,7.5071,7.4876,7.4974,188800.0
2010-08-05 12:45:00,7.67,7.68,7.67,7.68,33700.0,7.4974,7.5071,7.4974,7.5071,33700.0
2010-08-05 12:50:00,7.68,7.68,7.67,7.68,53500.0,7.5071,7.5071,7.4974,7.5071,53500.0
2010-08-05 12:55:00,7.67,7.69,7.67,7.69,97500.0,7.4974,7.5169,7.4974,7.5169,97500.0
2010-08-05 13:00:00,7.68,7.69,7.67,7.67,62100.0,7.5071,7.5169,7.4974,7.4974,62100.0
2010-08-05 13:05:00,7.67,7.68,7.66,7.67,160200.0,7.4974,7.5071,7.4876,7.4974,160200.0
2010-08-05 13:10:00,7.67,7.69,7.66,7.68,195900.0,7.4974,7.5169,7.4876,7.5071,195900.0
2010-08-05 13:15:00,7.67,7.68,7.67,7.68,150400.0,7.4974,7.5071,7.4974,7.5071,150400.0
2010-08-05 13:20:00,7.68,7.68,7.67,7.68,67700.0,7.5071,7.5071,7.4974,7.5071,67700.0
2010-08-05 13:25:00,7.68,7.69,7.67,7.69,100000.0,7.5071,7.5169,7.4974,7.5169,100000.0
2010-08-05 13:30:00,7.68,7.69,7.68,7.68,79600.0,7.5071,7.5169,7.5071,7.5071,79600.0
2010-08-05 13:35:00,7.68,7.69,7.68,7.68,62900.0,7.5071,7.5169,7.5071,7.5071,62900.0
2010-08-05 13:40:00,7.68,7.69,7.68,7.68,29700.0,7.5071,7.5169,7.5071,7.5071,29700.0
2010-08-05 13:45:00,7.68,7.69,7.68,7.68,193600.0,7.5071,7.5169,7.5071,7.5071,193600.0
2010-08-05 13:50:00,7.68,7.69,7.68,7.68,118000.0,7.5071,7.5169,7.5071,7.5071,118000.0
2010-08-05 13:55:00,7.68,7.69,7.68,7.68,376200.0,7.5071,7.5169,7.5071,7.5071,376200.0
2010-08-05 14:00:00,7.69,7.69,7.68,7.69,114900.0,7.5169,7.5169,7.5071,7.5169,114900.0
2010-08-05 14:05:00,7.69,7.7,7.69,7.7,277800.0,7.5169,7.5267,7.5169,7.5267,277800.0
2010-08-05 14:10:00,7.7,7.71,7.69,7.7,116400.0,7.5267,7.5365,7.5169,7.5267,116400.0
2010-08-05 14:15:00,7.71,7.72,7.7,7.71,307300.0,7.5365,7.5462,7.5267,7.5365,307300.0
2010-08-05 14:20:00,7.7,7.73,7.7,7.72,417800.0,7.5267,7.556,7.5267,7.5462,417800.0
2010-08-05 14:25:00,7.72,7.73,7.72,7.73,74100.0,7.5462,7.556,7.5462,7.556,74100.0
2010-08-05 14:30:00,7.73,7.73,7.72,7.72,223500.0,7.556,7.556,7.5462,7.5462,223500.0
2010-08-05 14:35:00,7.72,7.73,7.72,7.72,42600.0,7.5462,7.556,7.5462,7.5462,42600.0
2010-08-05 14:40:00,7.72,7.73,7.72,7.72,89800.0,7.5462,7.556,7.5462,7.5462,89800.0
2010-08-05 14:45:00,7.72,7.73,7.72,7.73,101500.0,7.5462,7.556,7.5462,7.556,101500.0
2010-08-05 14:50:00,7.73,7.73,7.71,7.72,307800.0,7.556,7.556,7.5365,7.5462,307800.0
2010-08-05 14:55:00,7.72,7.72,7.7,7.71,116100.0,7.5462,7.5462,7.5267,7.5365,116100.0
2010-08-05 15:00:00,7.71,7.71,7.7,7.7,94300.0,7.5365,7.5365,7.5267,7.5267,94300.0
2010-08-05 15:05:00,7.71,7.71,7.7,7.71,156400.0,7.5365,7.5365,7.5267,7.5365,156400.0
2010-08-05 15:10:00,7.71,7.71,7.7,7.7,147400.0,7.5365,7.5365,7.5267,7.5267,147400.0
2010-08-05 15:15:00,7.71,7.71,7.7,7.71,84900.0,7.5365,7.5365,7.5267,7.5365,84900.0
2010-08-05 15:20:00,7.7,7.72,7.7,7.71,169000.0,7.5267,7.5462,7.5267,7.5365,169000.0
2010-08-05 15:25:00,7.72,7.72,7.71,7.71,149400.0,7.5462,7.5462,7.5365,7.5365,149400.0
2010-08-05 15:30:00,7.71,7.72,7.68,7.69,356900.0,7.5365,7.5462,7.5071,7.5169,356900.0
2010-08-05 15:35:00,7.68,7.71,7.68,7.7,838900.0,7.5071,7.5365,7.5071,7.5267,838900.0
2010-08-05 15:40:00,7.7,7.7,7.68,7.69,247200.0,7.5267,7.5267,7.5071,7.5169,247200.0
2010-08-05 15:45:00,7.68,7.69,7.68,7.68,205800.0,7.5071,7.5169,7.5071,7.5071,205800.0
2010-08-05 15:50:00,7.69,7.69,7.67,7.67,394800.0,7.5169,7.5169,7.4974,7.4974,394800.0
2010-08-05 15:55:00,7.67,7.7,7.67,7.7,1280500.0,7.4974,7.5267,7.4974,7.5267,1280500.0
2010-08-06 09:30:00,7.57,7.61,7.56,7.61,372600.0,7.3996,7.4387,7.3898,7.4387,372600.0
2010-08-06 09:35:00,7.6,7.62,7.55,7.6,498000.0,7.4289,7.4485,7.3801,7.4289,498000.0
2010-08-06 09:40:00,7.59,7.64,7.59,7.62,380300.0,7.4192,7.468,7.4192,7.4485,380300.0
2010-08-06 09:45:00,7.61,7.64,7.6,7.61,221800.0,7.4387,7.468,7.4289,7.4387,221800.0
2010-08-06 09:50:00,7.62,7.65,7.61,7.62,349900.0,7.4485,7.4778,7.4387,7.4485,349900.0
2010-08-06 09:55:00,7.62,7.67,7.61,7.67,234800.0,7.4485,7.4974,7.4387,7.4974,234800.0
2010-08-06 10:00:00,7.67,7.7,7.66,7.66,397100.0,7.4974,7.5267,7.4876,7.4876,397100.0
2010-08-06 10:05:00,7.66,7.67,7.65,7.66,205600.0,7.4876,7.4974,7.4778,7.4876,205600.0
2010-08-06 10:10:00,7.65,7.68,7.65,7.67,410300.0,7.4778,7.5071,7.4778,7.4974,410300.0
2010-08-06 10:15:00,7.66,7.69,7.66,7.69,197000.0,7.4876,7.5169,7.4876,7.5169,197000.0
2010-08-06 10:20:00,7.68,7.69,7.65,7.65,301600.0,7.5071,7.5169,7.4778,7.4778,301600.0
2010-08-06 10:25:00,7.66,7.66,7.62,7.66,420800.0,7.4876,7.4876,7.4485,7.4876,420800.0
2010-08-06 10:30:00,7.66,7.67,7.63,7.64,333200.0,7.4876,7.4974,7.4583,7.468,333200.0
2010-08-06 10:35:00,7.64,7.64,7.61,7.61,182000.0,7.468,7.468,7.4387,7.4387,182000.0
2010-08-06 10:40:00,7.61,7.61,7.56,7.56,466000.0,7.4387,7.4387,7.3898,7.3898,466000.0
2010-08-06 10:45:00,7.56,7.56,7.5,7.52,572700.0,7.3898,7.3898,7.3312,7.3507,572700.0
2010-08-06 10:50:00,7.53,7.55,7.51,7.52,678000.0,7.3605,7.3801,7.341,7.3507,678000.0
2010-08-06 10:55:00,7.53,7.53,7.46,7.49,526800.0,7.3605,7.3605,7.2921,7.3214,526800.0
2010-08-06 11:00:00,7.49,7.5,7.48,7.49,189800.0,7.3214,7.3312,7.3116,7.3214,189800.0
2010-08-06 11:05:00,7.49,7.51,7.47,7.49,515600.0,7.3214,7.341,7.3019,7.3214,515600.0
2010-08-06 11:10:00,7.5,7.5,7.49,7.5,67100.0,7.3312,7.3312,7.3214,7.3312,67100.0
2010-08-06 11:15:00,7.5,7.5,7.47,7.49,279600.0,7.3312,7.3312,7.3019,7.3214,279600.0
2010-08-06 11:20:00,7.48,7.52,7.48,7.51,160400.0,7.3116,7.3507,7.3116,7.341,160400.0
2010-08-06 11:25:00,7.51,7.52,7.49,7.49,159700.0,7.341,7.3507,7.3214,7.3214,159700.0
2010-08-06 11:30:00,7.49,7.5,7.48,7.49,116200.0,7.3214,7.3312,7.3116,7.3214,116200.0
2010-08-06 11:35:00,7.49,7.49,7.48,7.49,119900.0,7.3214,7.3214,7.3116,7.3214,119900.0
2010-08-06 11:40:00,7.49,7.49,7.48,7.49,320800.0,7.3214,7.3214,7.3116,7.3214,320800.0
2010-08-06 11:45:00,7.49,7.49,7.48,7.48,184300.0,7.3214,7.3214,7.3116,7.3116,184300.0
2010-08-06 11:50:00,7.49,7.52,7.48,7.52,315500.0,7.3214,7.3507,7.3116,7.3507,315500.0
2010-08-06 11:55:00,7.52,7.52,7.5,7.5,219800.0,7.3507,7.3507,7.3312,7.3312,219800.0
2010-08-06 12:00:00,7.5,7.5,7.48,7.48,160000.0,7.3312,7.3312,7.3116,7.3116,160000.0
2010-08-06 12:05:00,7.49,7.5,7.47,7.49,174600.0,7.3214,7.3312,7.3019,7.3214,174600.0
2010-08-06 12:10:00,7.5,7.5,7.48,7.48,900400.0,7.3312,7.3312,7.3116,7.3116,900400.0
2010-08-06 12:15:00,7.48,7.49,7.45,7.47,918100.0,7.3116,7.3214,7.2823,7.3019,918100.0
2010-08-06 12:20:00,7.46,7.49,7.46,7.48,213600.0,7.2921,7.3214,7.2921,7.3116,213600.0
2010-08-06 12:25:00,7.48,7.48,7.46,7.47,246900.0,7.3116,7.3116,7.2921,7.3019,246900.0
2010-08-06 12:30:00,7.46,7.49,7.46,7.48,286500.0,7.2921,7.3214,7.2921,7.3116,286500.0
2010-08-06 12:35:00,7.48,7.48,7.47,7.47,162100.0,7.3116,7.3116,7.3019,7.3019,162100.0
2010-08-06 12:40:00,7.47,7.48,7.46,7.47,450100.0,7.3019,7.3116,7.2921,7.3019,450100.0
2010-08-06 12:45:00,7.47,7.48,7.46,7.47,180300.0,7.3019,7.3116,7.2921,7.3019,180300.0
2010-08-06 12:50:00,7.46,7.47,7.45,7.47,188100.0,7.2921,7.3019,7.2823,7.3019,188100.0
2010-08-06 12:55:00,7.47,7.47,7.45,7.47,133200.0,7.3019,7.3019,7.2823,7.3019,133200.0
2010-08-06 13:00:00,7.47,7.47,7.45,7.47,370900.0,7.3019,7.3019,7.2823,7.3019,370900.0
2010-08-06 13:05:00,7.47,7.47,7.45,7.45,392700.0,7.3019,7.3019,7.2823,7.2823,392700.0
2010-08-06 13:10:00,7.45,7.46,7.44,7.45,289300.0,7.2823,7.2921,7.2725,7.2823,289300.0
2010-08-06 13:15:00,7.45,7.45,7.43,7.44,184500.0,7.2823,7.2823,7.2628,7.2725,184500.0
2010-08-06 13:20:00,7.45,7.45,7.43,7.43,703600.0,7.2823,7.2823,7.2628,7.2628,703600.0
2010-08-06 13:25:00,7.44,7.44,7.43,7.43,93900.0,7.2725,7.2725,7.2628,7.2628,93900.0
2010-08-06 13:30:00,7.43,7.44,7.41,7.42,878300.0,7.2628,7.2725,7.2432,7.253,878300.0
2010-08-06 13:35:00,7.43,7.43,7.42,7.42,96400.0,7.2628,7.2628,7.253,7.253,96400.0
2010-08-06 13:40:00,7.43,7.47,7.42,7.46,688600.0,7.2628,7.3019,7.253,7.2921,688600.0
2010-08-06 13:45:00,7.45,7.46,7.45,7.45,114100.0,7.2823,7.2921,7.2823,7.2823,114100.0
2010-08-06 13:50:00,7.46,7.47,7.45,7.46,270600.0,7.2921,7.3019,7.2823,7.2921,270600.0
2010-08-06 13:55:00,7.45,7.46,7.45,7.46,51800.0,7.2823,7.2921,7.2823,7.2921,51800.0
2010-08-06 14:00:00,7.46,7.46,7.45,7.46,86900.0,7.2921,7.2921,7.2823,7.2921,86900.0
2010-08-06 14:05:00,7.45,7.46,7.45,7.46,82500.0,7.2823,7.2921,7.2823,7.2921,82500.0
2010-08-06 14:10:00,7.45,7.47,7.45,7.46,208900.0,7.2823,7.3019,7.2823,7.2921,208900.0
2010-08-06 14:15:00,7.47,7.47,7.44,7.46,201000.0,7.3019,7.3019,7.2725,7.2921,201000.0
2010-08-06 14:20:00,7.45,7.46,7.44,7.45,69700.0,7.2823,7.2921,7.2725,7.2823,69700.0
2010-08-06 14:25:00,7.45,7.46,7.44,7.46,116800.0,7.2823,7.2921,7.2725,7.2921,116800.0
2010-08-06 14:30:00,7.46,7.48,7.45,7.48,94900.0,7.2921,7.3116,7.2823,7.3116,94900.0
2010-08-06 14:35:00,7.48,7.5,7.47,7.5,548300.0,7.3116,7.3312,7.3019,7.3312,548300.0
2010-08-06 14:40:00,7.5,7.53,7.49,7.53,429700.0,7.3312,7.3605,7.3214,7.3605,429700.0
2010-08-06 14:45:00,7.52,7.56,7.51,7.53,403700.0,7.3507,7.3898,7.341,7.3605,403700.0
2010-08-06 14:50:00,7.53,7.56,7.53,7.55,277600.0,7.3605,7.3898,7.3605,7.3801,277600.0
2010-08-06 14:55:00,7.55,7.56,7.52,7.53,315800.0,7.3801,7.3898,7.3507,7.3605,315800.0
2010-08-06 15:00:00,7.53,7.56,7.53,7.53,374000.0,7.3605,7.3898,7.3605,7.3605,374000.0
2010-08-06 15:05:00,7.53,7.55,7.52,7.54,407100.0,7.3605,7.3801,7.3507,7.3703,407100.0
2010-08-06 15:10:00,7.55,7.55,7.52,7.53,188900.0,7.3801,7.3801,7.3507,7.3605,188900.0
2010-08-06 15:15:00,7.53,7.55,7.52,7.55,241600.0,7.3605,7.3801,7.3507,7.3801,241600.0
2010-08-06 15:20:00,7.54,7.56,7.54,7.55,347500.0,7.3703,7.3898,7.3703,7.3801,347500.0
2010-08-06 15:25:00,7.55,7.57,7.55,7.57,264800.0,7.3801,7.3996,7.3801,7.3996,264800.0
2010-08-06 15:30:00,7.57,7.57,7.54,7.55,498100.0,7.3996,7.3996,7.3703,7.3801,498100.0
2010-08-06 15:35:00,7.56,7.57,7.55,7.56,240900.0,7.3898,7.3996,7.3801,7.3898,240900.0
2010-08-06 15:40:00,7.57,7.59,7.55,7.59,289600.0,7.3996,7.4192,7.3801,7.4192,289600.0
2010-08-06 15:45:00,7.58,7.6,7.56,7.6,565600.0,7.4094,7.4289,7.3898,7.4289,565600.0
2010-08-06 15:50:00,7.6,7.6,7.57,7.58,452000.0,7.4289,7.4289,7.3996,7.4094,452000.0
2010-08-06 15:55:00,7.58,7.59,7.57,7.59,721000.0,7.4094,7.4192,7.3996,7.4192,721000.0
2010-08-09 09:30:00,7.66,7.7,7.62,7.64,472600.0,7.4876,7.5267,7.4485,7.468,472600.0
2010-08-09 09:35:00,7.64,7.69,7.64,7.67,266000.0,7.468,7.5169,7.468,7.4974,266000.0
2010-08-09 09:40:00,7.66,7.66,7.57,7.59,238300.0,7.4876,7.4876,7.3996,7.4192,238300.0
2010-08-09 09:45:00,7.6,7.6,7.55,7.56,326600.0,7.4289,7.4289,7.3801,7.3898,326600.0
2010-08-09 09:50:00,7.55,7.56,7.5,7.51,529500.0,7.3801,7.3898,7.3312,7.341,529500.0
2010-08-09 09:55:00,7.52,7.56,7.5,7.55,601400.0,7.3507,7.3898,7.3312,7.3801,601400.0
2010-08-09 10:00:00,7.55,7.58,7.53,7.53,293200.0,7.3801,7.4094,7.3605,7.3605,293200.0
2010-08-09 10:05:00,7.53,7.59,7.53,7.59,491400.0,7.3605,7.4192,7.3605,7.4192,491400.0
2010-08-09 10:10:00,7.59,7.6,7.57,7.58,352400.0,7.4192,7.4289,7.3996,7.4094,352400.0
2010-08-09 10:15:00,7.59,7.63,7.58,7.59,629900.0,7.4192,7.4583,7.4094,7.4192,629900.0
2010-08-09 10:20:00,7.6,7.6,7.57,7.6,268500.0,7.4289,7.4289,7.3996,7.4289,268500.0
2010-08-09 10:25:00,7.6,7.6,7.53,7.55,406100.0,7.4289,7.4289,7.3605,7.3801,406100.0
2010-08-09 10:30:00,7.55,7.56,7.53,7.55,293600.0,7.3801,7.3898,7.3605,7.3801,293600.0
2010-08-09 10:35:00,7.54,7.56,7.54,7.56,300000.0,7.3703,7.3898,7.3703,7.3898,300000.0
2010-08-09 10:40:00,7.56,7.57,7.55,7.56,281800.0,7.3898,7.3996,7.3801,7.3898,281800.0
2010-08-09 10:45:00,7.55,7.56,7.54,7.54,200300.0,7.3801,7.3898,7.3703,7.3703,200300.0
2010-08-09 10:50:00,7.54,7.55,7.53,7.53,107900.0,7.3703,7.3801,7.3605,7.3605,107900.0
2010-08-09 10:55:00,7.53,7.55,7.52,7.55,289800.0,7.3605,7.3801,7.3507,7.3801,289800.0
2010-08-09 11:00:00,7.55,7.55,7.53,7.53,134000.0,7.3801,7.3801,7.3605,7.3605,134000.0
2010-08-09 11:05:00,7.54,7.54,7.52,7.53,147000.0,7.3703,7.3703,7.3507,7.3605,147000.0
2010-08-09 11:10:00,7.53,7.54,7.52,7.53,145600.0,7.3605,7.3703,7.3507,7.3605,145600.0
2010-08-09 11:15:00,7.53,7.53,7.52,7.53,170500.0,7.3605,7.3605,7.3507,7.3605,170500.0
2010-08-09 11:20:00,7.52,7.54,7.51,7.51,462600.0,7.3507,7.3703,7.341,7.341,462600.0
2010-08-09 11:25:00,7.51,7.52,7.48,7.49,363200.0,7.341,7.3507,7.3116,7.3214,363200.0
2010-08-09 11:30:00,7.49,7.49,7.45,7.49,775400.0,7.3214,7.3214,7.2823,7.3214,775400.0
2010-08-09 11:35:00,7.49,7.5,7.48,7.49,296700.0,7.3214,7.3312,7.3116,7.3214,296700.0
2010-08-09 11:40:00,7.49,7.51,7.49,7.49,411800.0,7.3214,7.341,7.3214,7.3214,411800.0
2010-08-09 11:45:00,7.49,7.5,7.49,7.5,229100.0,7.3214,7.3312,7.3214,7.3312,229100.0
2010-08-09 11:50:00,7.5,7.51,7.49,7.5,173500.0,7.3312,7.341,7.3214,7.3312,173500.0
2010-08-09 11:55:00,7.5,7.51,7.49,7.5,152700.0,7.3312,7.341,7.3214,7.3312,152700.0
2010-08-09 12:00:00,7.5,7.51,7.49,7.51,236300.0,7.3312,7.341,7.3214,7.341,236300.0
2010-08-09 12:05:00,7.51,7.52,7.5,7.52,181900.0,7.341,7.3507,7.3312,7.3507,181900.0
2010-08-09 12:10:00,7.52,7.52,7.51,7.51,48900.0,7.3507,7.3507,7.341,7.341,48900.0
2010-08-09 12:15:00,7.51,7.52,7.49,7.5,210000.0,7.341,7.3507,7.3214,7.3312,210000.0
2010-08-09 12:20:00,7.5,7.51,7.49,7.51,229900.0,7.3312,7.341,7.3214,7.341,229900.0
2010-08-09 12:25:00,7.51,7.51,7.5,7.51,178500.0,7.341,7.341,7.3312,7.341,178500.0
2010-08-09 12:30:00,7.51,7.51,7.5,7.51,48300.0,7.341,7.341,7.3312,7.341,48300.0
2010-08-09 12:35:00,7.51,7.51,7.5,7.51,127500.0,7.341,7.341,7.3312,7.341,127500.0
2010-08-09 12:40:00,7.51,7.51,7.5,7.51,40100.0,7.341,7.341,7.3312,7.341,40100.0
2010-08-09 12:45:00,7.51,7.51,7.49,7.49,288900.0,7.341,7.341,7.3214,7.3214,288900.0
2010-08-09 12:50:00,7.49,7.5,7.49,7.5,55900.0,7.3214,7.3312,7.3214,7.3312,55900.0
2010-08-09 12:55:00,7.49,7.5,7.49,7.49,44100.0,7.3214,7.3312,7.3214,7.3214,44100.0
2010-08-09 13:00:00,7.49,7.5,7.49,7.5,53300.0,7.3214,7.3312,7.3214,7.3312,53300.0
2010-08-09 13:05:00,7.49,7.51,7.49,7.51,517600.0,7.3214,7.341,7.3214,7.341,517600.0
2010-08-09 13:10:00,7.51,7.53,7.5,7.53,369100.0,7.341,7.3605,7.3312,7.3605,369100.0
2010-08-09 13:15:00,7.52,7.53,7.51,7.52,146900.0,7.3507,7.3605,7.341,7.3507,146900.0
2010-08-09 13:20:00,7.51,7.52,7.51,7.51,16200.0,7.341,7.3507,7.341,7.341,16200.0
2010-08-09 13:25:00,7.51,7.52,7.51,7.51,22900.0,7.341,7.3507,7.341,7.341,22900.0
2010-08-09 13:30:00,7.51,7.52,7.51,7.51,60100.0,7.341,7.3507,7.341,7.341,60100.0
2010-08-09 13:35:00,7.52,7.52,7.51,7.51,70700.0,7.3507,7.3507,7.341,7.341,70700.0
2010-08-09 13:40:00,7.52,7.52,7.5,7.51,139400.0,7.3507,7.3507,7.3312,7.341,139400.0
2010-08-09 13:45:00,7.51,7.51,7.49,7.5,428500.0,7.341,7.341,7.3214,7.3312,428500.0
2010-08-09 13:50:00,7.5,7.51,7.49,7.51,127600.0,7.3312,7.341,7.3214,7.341,127600.0
2010-08-09 13:55:00,7.51,7.51,7.5,7.51,46000.0,7.341,7.341,7.3312,7.341,46000.0
2010-08-09 14:00:00,7.51,7.51,7.5,7.51,43400.0,7.341,7.341,7.3312,7.341,43400.0
2010-08-09 14:05:00,7.51,7.51,7.5,7.51,191700.0,7.341,7.341,7.3312,7.341,191700.0
2010-08-09 14:10:00,7.51,7.51,7.5,7.51,40600.0,7.341,7.341,7.3312,7.341,40600.0
2010-08-09 14:15:00,7.51,7.51,7.5,7.5,62400.0,7.341,7.341,7.3312,7.3312,62400.0
2010-08-09 14:20:00,7.51,7.51,7.49,7.51,283000.0,7.341,7.341,7.3214,7.341,283000.0
2010-08-09 14:25:00,7.51,7.53,7.51,7.53,197400.0,7.341,7.3605,7.341,7.3605,197400.0
2010-08-09 14:30:00,7.53,7.54,7.52,7.54,167800.0,7.3605,7.3703,7.3507,7.3703,167800.0
2010-08-09 14:35:00,7.54,7.54,7.53,7.54,222300.0,7.3703,7.3703,7.3605,7.3703,222300.0
2010-08-09 14:40:00,7.53,7.55,7.53,7.54,230700.0,7.3605,7.3801,7.3605,7.3703,230700.0
2010-08-09 14:45:00,7.54,7.57,7.54,7.55,333300.0,7.3703,7.3996,7.3703,7.3801,333300.0
2010-08-09 14:50:00,7.55,7.55,7.5,7.55,114600.0,7.3801,7.3801,7.3312,7.3801,114600.0
2010-08-09 14:55:00,7.55,7.55,7.53,7.53,206900.0,7.3801,7.3801,7.3605,7.3605,206900.0
2010-08-09 15:00:00,7.53,7.54,7.53,7.53,162600.0,7.3605,7.3703,7.3605,7.3605,162600.0
2010-08-09 15:05:00,7.53,7.54,7.52,7.52,128100.0,7.3605,7.3703,7.3507,7.3507,128100.0
2010-08-09 15:10:00,7.52,7.53,7.5,7.51,228500.0,7.3507,7.3605,7.3312,7.341,228500.0
2010-08-09 15:15:00,7.51,7.51,7.5,7.5,70000.0,7.341,7.341,7.3312,7.3312,70000.0
2010-08-09 15:20:00,7.51,7.51,7.5,7.5,38500.0,7.341,7.341,7.3312,7.3312,38500.0
2010-08-09 15:25:00,7.51,7.52,7.5,7.52,239100.0,7.341,7.3507,7.3312,7.3507,239100.0
2010-08-09 15:30:00,7.51,7.53,7.51,7.53,166100.0,7.341,7.3605,7.341,7.3605,166100.0
2010-08-09 15:35:00,7.52,7.54,7.52,7.53,216100.0,7.3507,7.3703,7.3507,7.3605,216100.0
2010-08-09 15:40:00,7.54,7.55,7.53,7.55,182400.0,7.3703,7.3801,7.3605,7.3801,182400.0
2010-08-09 15:45:00,7.54,7.55,7.53,7.54,346900.0,7.3703,7.3801,7.3605,7.3703,346900.0
2010-08-09 15:50:00,7.54,7.55,7.53,7.54,608700.0,7.3703,7.3801,7.3605,7.3703,608700.0
2010-08-09 15:55:00,7.55,7.55,7.53,7.53,691700.0,7.3801,7.3801,7.3605,7.3605,691700.0
2010-08-10 09:30:00,7.33,7.35,7.22,7.26,1377500.0,7.165,7.1846,7.0575,7.0966,1377500.0
2010-08-10 09:35:00,7.27,7.28,7.2,7.2,735600.0,7.1064,7.1161,7.0379,7.0379,735600.0
2010-08-10 09:40:00,7.21,7.21,7.13,7.16,1128600.0,7.0477,7.0477,6.9695,6.9988,1128600.0
2010-08-10 09:45:00,7.15,7.17,7.14,7.17,625600.0,6.9891,7.0086,6.9793,7.0086,625600.0
2010-08-10 09:50:00,7.17,7.19,7.14,7.17,946000.0,7.0086,7.0282,6.9793,7.0086,946000.0
2010-08-10 09:55:00,7.18,7.25,7.17,7.24,755600.0,7.0184,7.0868,7.0086,7.077,755600.0
2010-08-10 10:00:00,7.24,7.24,7.21,7.22,587500.0,7.077,7.077,7.0477,7.0575,587500.0
2010-08-10 10:05:00,7.22,7.23,7.2,7.23,734100.0,7.0575,7.0673,7.0379,7.0673,734100.0
2010-08-10 10:10:00,7.22,7.27,7.2,7.2,974400.0,7.0575,7.1064,7.0379,7.0379,974400.0
2010-08-10 10:15:00,7.21,7.21,7.16,7.19,553800.0,7.0477,7.0477,6.9988,7.0282,553800.0
2010-08-10 10:20:00,7.19,7.21,7.17,7.2,688300.0,7.0282,7.0477,7.0086,7.0379,688300.0
2010-08-10 10:25:00,7.2,7.23,7.2,7.23,505200.0,7.0379,7.0673,7.0379,7.0673,505200.0
2010-08-10 10:30:00,7.22,7.23,7.2,7.21,396500.0,7.0575,7.0673,7.0379,7.0477,396500.0
2010-08-10 10:35:00,7.21,7.22,7.2,7.21,588200.0,7.0477,7.0575,7.0379,7.0477,588200.0
2010-08-10 10:40:00,7.2,7.22,7.2,7.22,220300.0,7.0379,7.0575,7.0379,7.0575,220300.0
2010-08-10 10:45:00,7.22,7.22,7.2,7.21,159100.0,7.0575,7.0575,7.0379,7.0477,159100.0
2010-08-10 10:50:00,7.2,7.21,7.19,7.19,245600.0,7.0379,7.0477,7.0282,7.0282,245600.0
2010-08-10 10:55:00,7.2,7.2,7.18,7.2,175000.0,7.0379,7.0379,7.0184,7.0379,175000.0
2010-08-10 11:00:00,7.2,7.23,7.19,7.23,345500.0,7.0379,7.0673,7.0282,7.0673,345500.0
2010-08-10 11:05:00,7.23,7.23,7.22,7.22,132800.0,7.0673,7.0673,7.0575,7.0575,132800.0
2010-08-10 11:10:00,7.22,7.23,7.22,7.22,158600.0,7.0575,7.0673,7.0575,7.0575,158600.0
2010-08-10 11:15:00,7.23,7.23,7.2,7.21,194200.0,7.0673,7.0673,7.0379,7.0477,194200.0
2010-08-10 11:20:00,7.21,7.22,7.2,7.21,165000.0,7.0477,7.0575,7.0379,7.0477,165000.0
2010-08-10 11:25:00,7.21,7.22,7.2,7.22,117500.0,7.0477,7.0575,7.0379,7.0575,117500.0
2010-08-10 11:30:00,7.22,7.22,7.21,7.22,98100.0,7.0575,7.0575,7.0477,7.0575,98100.0
2010-08-10 11:35:00,7.22,7.23,7.21,7.23,205900.0,7.0575,7.0673,7.0477,7.0673,205900.0
2010-08-10 11:40:00,7.23,7.25,7.21,7.22,418800.0,7.0673,7.0868,7.0477,7.0575,418800.0
2010-08-10 11:45:00,7.21,7.22,7.2,7.2,135600.0,7.0477,7.0575,7.0379,7.0379,135600.0
2010-08-10 11:50:00,7.21,7.22,7.2,7.21,145300.0,7.0477,7.0575,7.0379,7.0477,145300.0
2010-08-10 11:55:00,7.21,7.22,7.21,7.22,154400.0,7.0477,7.0575,7.0477,7.0575,154400.0
2010-08-10 12:00:00,7.22,7.22,7.18,7.18,381400.0,7.0575,7.0575,7.0184,7.0184,381400.0
2010-08-10 12:05:00,7.18,7.2,7.18,7.2,108800.0,7.0184,7.0379,7.0184,7.0379,108800.0
2010-08-10 12:10:00,7.2,7.21,7.19,7.21,118400.0,7.0379,7.0477,7.0282,7.0477,118400.0
2010-08-10 12:15:00,7.21,7.21,7.2,7.21,112900.0,7.0477,7.0477,7.0379,7.0477,112900.0
2010-08-10 12:20:00,7.21,7.22,7.2,7.22,79500.0,7.0477,7.0575,7.0379,7.0575,79500.0
2010-08-10 12:25:00,7.22,7.22,7.21,7.22,105100.0,7.0575,7.0575,7.0477,7.0575,105100.0
2010-08-10 12:30:00,7.22,7.22,7.2,7.21,126800.0,7.0575,7.0575,7.0379,7.0477,126800.0
2010-08-10 12:35:00,7.21,7.21,7.2,7.21,57700.0,7.0477,7.0477,7.0379,7.0477,57700.0
2010-08-10 12:40:00,7.21,7.21,7.2,7.2,138200.0,7.0477,7.0477,7.0379,7.0379,138200.0
2010-08-10 12:45:00,7.2,7.22,7.2,7.22,156200.0,7.0379,7.0575,7.0379,7.0575,156200.0
2010-08-10 12:50:00,7.22,7.22,7.21,7.22,41400.0,7.0575,7.0575,7.0477,7.0575,41400.0
2010-08-10 12:55:00,7.22,7.22,7.21,7.22,67200.0,7.0575,7.0575,7.0477,7.0575,67200.0
2010-08-10 13:00:00,7.22,7.22,7.21,7.22,60800.0,7.0575,7.0575,7.0477,7.0575,60800.0
2010-08-10 13:05:00,7.22,7.22,7.21,7.21,142000.0,7.0575,7.0575,7.0477,7.0477,142000.0
2010-08-10 13:10:00,7.21,7.22,7.2,7.21,88300.0,7.0477,7.0575,7.0379,7.0477,88300.0
2010-08-10 13:15:00,7.2,7.21,7.2,7.2,141400.0,7.0379,7.0477,7.0379,7.0379,141400.0
2010-08-10 13:20:00,7.2,7.21,7.2,7.2,69300.0,7.0379,7.0477,7.0379,7.0379,69300.0
2010-08-10 13:25:00,7.2,7.21,7.2,7.2,151600.0,7.0379,7.0477,7.0379,7.0379,151600.0
2010-08-10 13:30:00,7.2,7.21,7.18,7.19,405800.0,7.0379,7.0477,7.0184,7.0282,405800.0
2010-08-10 13:35:00,7.19,7.21,7.18,7.19,462700.0,7.0282,7.0477,7.0184,7.0282,462700.0
2010-08-10 13:40:00,7.2,7.22,7.19,7.22,211600.0,7.0379,7.0575,7.0282,7.0575,211600.0
2010-08-10 13:45:00,7.22,7.22,7.2,7.2,220000.0,7.0575,7.0575,7.0379,7.0379,220000.0
2010-08-10 13:50:00,7.21,7.22,7.2,7.22,217300.0,7.0477,7.0575,7.0379,7.0575,217300.0
2010-08-10 13:55:00,7.22,7.24,7.21,7.22,550300.0,7.0575,7.077,7.0477,7.0575,550300.0
2010-08-10 14:00:00,7.22,7.24,7.2,7.21,634600.0,7.0575,7.077,7.0379,7.0477,634600.0
2010-08-10 14:05:00,7.21,7.23,7.2,7.2,334500.0,7.0477,7.0673,7.0379,7.0379,334500.0
2010-08-10 14:10:00,7.2,7.21,7.17,7.19,391900.0,7.0379,7.0477,7.0086,7.0282,391900.0
2010-08-10 14:15:00,7.19,7.28,7.19,7.22,1012200.0,7.0282,7.1161,7.0282,7.0575,1012200.0
2010-08-10 14:20:00,7.22,7.25,7.2,7.2,869500.0,7.0575,7.0868,7.0379,7.0379,869500.0
2010-08-10 14:25:00,7.2,7.23,7.18,7.22,844000.0,7.0379,7.0673,7.0184,7.0575,844000.0
2010-08-10 14:30:00,7.23,7.28,7.23,7.26,853400.0,7.0673,7.1161,7.0673,7.0966,853400.0
2010-08-10 14:35:00,7.26,7.3,7.24,7.28,516300.0,7.0966,7.1357,7.077,7.1161,516300.0
2010-08-10 14:40:00,7.28,7.32,7.28,7.3,465400.0,7.1161,7.1552,7.1161,7.1357,465400.0
2010-08-10 14:45:00,7.3,7.31,7.27,7.3,607000.0,7.1357,7.1455,7.1064,7.1357,607000.0
2010-08-10 14:50:00,7.29,7.3,7.26,7.26,316300.0,7.1259,7.1357,7.0966,7.0966,316300.0
2010-08-10 14:55:00,7.26,7.28,7.25,7.26,150900.0,7.0966,7.1161,7.0868,7.0966,150900.0
2010-08-10 15:00:00,7.26,7.29,7.26,7.29,293600.0,7.0966,7.1259,7.0966,7.1259,293600.0
2010-08-10 15:05:00,7.3,7.3,7.25,7.28,389900.0,7.1357,7.1357,7.0868,7.1161,389900.0
2010-08-10 15:10:00,7.28,7.28,7.21,7.22,484400.0,7.1161,7.1161,7.0477,7.0575,484400.0
2010-08-10 15:15:00,7.22,7.25,7.22,7.22,355500.0,7.0575,7.0868,7.0575,7.0575,355500.0
2010-08-10 15:20:00,7.23,7.24,7.21,7.23,518800.0,7.0673,7.077,7.0477,7.0673,518800.0
2010-08-10 15:25:00,7.22,7.26,7.22,7.26,280000.0,7.0575,7.0966,7.0575,7.0966,280000.0
2010-08-10 15:30:00,7.26,7.27,7.25,7.27,234800.0,7.0966,7.1064,7.0868,7.1064,234800.0
2010-08-10 15:35:00,7.27,7.29,7.26,7.29,203500.0,7.1064,7.1259,7.0966,7.1259,203500.0
2010-08-10 15:40:00,7.29,7.3,7.28,7.29,474300.0,7.1259,7.1357,7.1161,7.1259,474300.0
2010-08-10 15:45:00,7.28,7.3,7.28,7.3,382700.0,7.1161,7.1357,7.1161,7.1357,382700.0
2010-08-10 15:50:00,7.3,7.3,7.26,7.26,530500.0,7.1357,7.1357,7.0966,7.0966,530500.0
2010-08-10 15:55:00,7.26,7.29,7.26,7.28,929300.0,7.0966,7.1259,7.0966,7.1161,929300.0
2010-08-11 09:30:00,7.05,7.15,7.01,7.11,1335600.0,6.8913,6.9891,6.8522,6.95,1335600.0
2010-08-11 09:35:00,7.11,7.16,7.07,7.11,678000.0,6.95,6.9988,6.9109,6.95,678000.0
2010-08-11 09:40:00,7.11,7.16,7.1,7.14,602300.0,6.95,6.9988,6.9402,6.9793,602300.0
2010-08-11 09:45:00,7.14,7.14,7.1,7.14,377800.0,6.9793,6.9793,6.9402,6.9793,377800.0
2010-08-11 09:50:00,7.14,7.14,7.11,7.13,291500.0,6.9793,6.9793,6.95,6.9695,291500.0
2010-08-11 09:55:00,7.13,7.17,7.13,7.16,1040900.0,6.9695,7.0086,6.9695,6.9988,1040900.0
2010-08-11 10:00:00,7.17,7.22,7.15,7.22,882300.0,7.0086,7.0575,6.9891,7.0575,882300.0
2010-08-11 10:05:00,7.22,7.24,7.19,7.24,502700.0,7.0575,7.077,7.0282,7.077,502700.0
2010-08-11 10:10:00,7.24,7.25,7.2,7.22,729800.0,7.077,7.0868,7.0379,7.0575,729800.0
2010-08-11 10:15:00,7.22,7.23,7.15,7.19,632000.0,7.0575,7.0673,6.9891,7.0282,632000.0
2010-08-11 10:20:00,7.18,7.19,7.18,7.18,329000.0,7.0184,7.0282,7.0184,7.0184,329000.0
2010-08-11 10:25:00,7.19,7.21,7.18,7.2,401200.0,7.0282,7.0477,7.0184,7.0379,401200.0
2010-08-11 10:30:00,7.2,7.2,7.18,7.18,254300.0,7.0379,7.0379,7.0184,7.0184,254300.0
2010-08-11 10:35:00,7.18,7.18,7.15,7.18,352100.0,7.0184,7.0184,6.9891,7.0184,352100.0
2010-08-11 10:40:00,7.18,7.18,7.14,7.14,339400.0,7.0184,7.0184,6.9793,6.9793,339400.0
2010-08-11 10:45:00,7.14,7.15,7.12,7.13,170500.0,6.9793,6.9891,6.9597,6.9695,170500.0
2010-08-11 10:50:00,7.13,7.13,7.1,7.11,639500.0,6.9695,6.9695,6.9402,6.95,639500.0
2010-08-11 10:55:00,7.12,7.12,7.1,7.11,473000.0,6.9597,6.9597,6.9402,6.95,473000.0
2010-08-11 11:00:00,7.1,7.11,7.1,7.1,201300.0,6.9402,6.95,6.9402,6.9402,201300.0
2010-08-11 11:05:00,7.1,7.12,7.1,7.12,338200.0,6.9402,6.9597,6.9402,6.9597,338200.0
2010-08-11 11:10:00,7.11,7.13,7.09,7.12,566600.0,6.95,6.9695,6.9304,6.9597,566600.0
2010-08-11 11:15:00,7.13,7.14,7.12,7.13,238600.0,6.9695,6.9793,6.9597,6.9695,238600.0
2010-08-11 11:20:00,7.13,7.14,7.09,7.09,420900.0,6.9695,6.9793,6.9304,6.9304,420900.0
2010-08-11 11:25:00,7.09,7.12,7.08,7.11,292900.0,6.9304,6.9597,6.9206,6.95,292900.0
2010-08-11 11:30:00,7.11,7.11,7.09,7.11,243600.0,6.95,6.95,6.9304,6.95,243600.0
2010-08-11 11:35:00,7.11,7.12,7.1,7.12,460500.0,6.95,6.9597,6.9402,6.9597,460500.0
2010-08-11 11:40:00,7.11,7.12,7.11,7.11,285100.0,6.95,6.9597,6.95,6.95,285100.0
2010-08-11 11:45:00,7.11,7.14,7.1,7.14,798200.0,6.95,6.9793,6.9402,6.9793,798200.0
2010-08-11 11:50:00,7.13,7.14,7.12,7.12,91800.0,6.9695,6.9793,6.9597,6.9597,91800.0
2010-08-11 11:55:00,7.13,7.13,7.1,7.11,142800.0,6.9695,6.9695,6.9402,6.95,142800.0
2010-08-11 12:00:00,7.11,7.12,7.1,7.11,268200.0,6.95,6.9597,6.9402,6.95,268200.0
2010-08-11 12:05:00,7.11,7.13,7.11,7.13,152300.0,6.95,6.9695,6.95,6.9695,152300.0
2010-08-11 12:10:00,7.13,7.17,7.12,7.16,660900.0,6.9695,7.0086,6.9597,6.9988,660900.0
2010-08-11 12:15:00,7.16,7.18,7.12,7.12,358500.0,6.9988,7.0184,6.9597,6.9597,358500.0
2010-08-11 12:20:00,7.13,7.13,7.08,7.09,690300.0,6.9695,6.9695,6.9206,6.9304,690300.0
2010-08-11 12:25:00,7.09,7.1,7.08,7.08,355900.0,6.9304,6.9402,6.9206,6.9206,355900.0
2010-08-11 12:30:00,7.08,7.08,7.06,7.06,370800.0,6.9206,6.9206,6.9011,6.9011,370800.0
2010-08-11 12:35:00,7.06,7.07,7.02,7.03,1159800.0,6.9011,6.9109,6.862,6.8718,1159800.0
2010-08-11 12:40:00,7.04,7.05,7.03,7.05,272600.0,6.8815,6.8913,6.8718,6.8913,272600.0
2010-08-11 12:45:00,7.05,7.06,7.0,7.01,1473600.0,6.8913,6.9011,6.8424,6.8522,1473600.0
2010-08-11 12:50:00,7.01,7.02,7.0,7.02,238000.0,6.8522,6.862,6.8424,6.862,238000.0
2010-08-11 12:55:00,7.02,7.02,7.01,7.02,234900.0,6.862,6.862,6.8522,6.862,234900.0
2010-08-11 13:00:00,7.02,7.04,7.01,7.04,521600.0,6.862,6.8815,6.8522,6.8815,521600.0
2010-08-11 13:05:00,7.04,7.05,7.03,7.03,337900.0,6.8815,6.8913,6.8718,6.8718,337900.0
2010-08-11 13:10:00,7.03,7.06,7.02,7.03,1043600.0,6.8718,6.9011,6.862,6.8718,1043600.0
2010-08-11 13:15:00,7.03,7.06,7.03,7.05,179200.0,6.8718,6.9011,6.8718,6.8913,179200.0
2010-08-11 13:20:00,7.05,7.06,7.05,7.05,100000.0,6.8913,6.9011,6.8913,6.8913,100000.0
2010-08-11 13:25:00,7.05,7.05,7.03,7.03,278900.0,6.8913,6.8913,6.8718,6.8718,278900.0
2010-08-11 13:30:00,7.03,7.04,7.03,7.03,75800.0,6.8718,6.8815,6.8718,6.8718,75800.0
2010-08-11 13:35:00,7.03,7.06,7.03,7.05,362200.0,6.8718,6.9011,6.8718,6.8913,362200.0
2010-08-11 13:40:00,7.05,7.05,7.03,7.03,241300.0,6.8913,6.8913,6.8718,6.8718,241300.0
2010-08-11 13:45:00,7.04,7.04,7.03,7.03,124400.0,6.8815,6.8815,6.8718,6.8718,124400.0
2010-08-11 13:50:00,7.03,7.05,7.02,7.02,282700.0,6.8718,6.8913,6.862,6.862,282700.0
2010-08-11 13:55:00,7.03,7.05,7.02,7.05,151000.0,6.8718,6.8913,6.862,6.8913,151000.0
2010-08-11 14:00:00,7.04,7.06,7.04,7.05,262000.0,6.8815,6.9011,6.8815,6.8913,262000.0
2010-08-11 14:05:00,7.06,7.07,7.05,7.07,326200.0,6.9011,6.9109,6.8913,6.9109,326200.0
2010-08-11 14:10:00,7.06,7.08,7.05,7.08,218300.0,6.9011,6.9206,6.8913,6.9206,218300.0
2010-08-11 14:15:00,7.07,7.08,7.07,7.07,186800.0,6.9109,6.9206,6.9109,6.9109,186800.0
2010-08-11 14:20:00,7.07,7.1,7.07,7.09,453500.0,6.9109,6.9402,6.9109,6.9304,453500.0
2010-08-11 14:25:00,7.09,7.14,7.09,7.12,732600.0,6.9304,6.9793,6.9304,6.9597,732600.0
2010-08-11 14:30:00,7.11,7.13,7.1,7.13,1237500.0,6.95,6.9695,6.9402,6.9695,1237500.0
2010-08-11 14:35:00,7.12,7.13,7.09,7.09,304300.0,6.9597,6.9695,6.9304,6.9304,304300.0
2010-08-11 14:40:00,7.09,7.1,7.08,7.08,236800.0,6.9304,6.9402,6.9206,6.9206,236800.0
2010-08-11 14:45:00,7.08,7.1,7.08,7.1,265600.0,6.9206,6.9402,6.9206,6.9402,265600.0
2010-08-11 14:50:00,7.09,7.1,7.06,7.07,711100.0,6.9304,6.9402,6.9011,6.9109,711100.0
2010-08-11 14:55:00,7.07,7.1,7.07,7.09,347000.0,6.9109,6.9402,6.9109,6.9304,347000.0
2010-08-11 15:00:00,7.09,7.1,7.08,7.09,262400.0,6.9304,6.9402,6.9206,6.9304,262400.0
2010-08-11 15:05:00,7.09,7.12,7.09,7.11,351700.0,6.9304,6.9597,6.9304,6.95,351700.0
2010-08-11 15:10:00,7.11,7.13,7.11,7.12,583600.0,6.95,6.9695,6.95,6.9597,583600.0
2010-08-11 15:15:00,7.11,7.14,7.11,7.13,1143600.0,6.95,6.9793,6.95,6.9695,1143600.0
2010-08-11 15:20:00,7.13,7.13,7.12,7.12,230600.0,6.9695,6.9695,6.9597,6.9597,230600.0
2010-08-11 15:25:00,7.13,7.14,7.11,7.12,1272400.0,6.9695,6.9793,6.95,6.9597,1272400.0
2010-08-11 15:30:00,7.12,7.15,7.11,7.13,1694400.0,6.9597,6.9891,6.95,6.9695,1694400.0
2010-08-11 15:35:00,7.13,7.15,7.11,7.14,888200.0,6.9695,6.9891,6.95,6.9793,888200.0
2010-08-11 15:40:00,7.14,7.19,7.14,7.14,1192900.0,6.9793,7.0282,6.9793,6.9793,1192900.0
2010-08-11 15:45:00,7.14,7.15,7.12,7.13,542700.0,6.9793,6.9891,6.9597,6.9695,542700.0
2010-08-11 15:50:00,7.13,7.14,7.11,7.13,1100300.0,6.9695,6.9793,6.95,6.9695,1100300.0
2010-08-11 15:55:00,7.13,7.15,7.12,7.14,1269900.0,6.9695,6.9891,6.9597,6.9793,1269900.0
2010-08-12 09:30:00,6.97,6.97,6.89,6.93,1362000.0,6.8131,6.8131,6.7349,6.774,1362000.0
2010-08-12 09:35:00,6.93,6.99,6.92,6.97,862900.0,6.774,6.8327,6.7642,6.8131,862900.0
2010-08-12 09:40:00,6.97,7.11,6.97,7.1,729400.0,6.8131,6.95,6.8131,6.9402,729400.0
2010-08-12 09:45:00,7.11,7.11,7.06,7.09,1065100.0,6.95,6.95,6.9011,6.9304,1065100.0
2010-08-12 09:50:00,7.09,7.1,7.02,7.06,829400.0,6.9304,6.9402,6.862,6.9011,829400.0
2010-08-12 09:55:00,7.06,7.08,7.05,7.06,347300.0,6.9011,6.9206,6.8913,6.9011,347300.0
2010-08-12 10:00:00,7.06,7.09,7.05,7.09,641000.0,6.9011,6.9304,6.8913,6.9304,641000.0
2010-08-12 10:05:00,7.09,7.14,7.08,7.13,601900.0,6.9304,6.9793,6.9206,6.9695,601900.0
2010-08-12 10:10:00,7.14,7.17,7.1,7.1,591700.0,6.9793,7.0086,6.9402,6.9402,591700.0
2010-08-12 10:15:00,7.1,7.11,7.05,7.06,470100.0,6.9402,6.95,6.8913,6.9011,470100.0
2010-08-12 10:20:00,7.07,7.08,7.05,7.08,299800.0,6.9109,6.9206,6.8913,6.9206,299800.0
2010-08-12 10:25:00,7.07,7.08,7.01,7.02,628100.0,6.9109,6.9206,6.8522,6.862,628100.0
2010-08-12 10:30:00,7.03,7.05,7.01,7.04,440100.0,6.8718,6.8913,6.8522,6.8815,440100.0
2010-08-12 10:35:00,7.04,7.07,7.04,7.07,347800.0,6.8815,6.9109,6.8815,6.9109,347800.0
2010-08-12 10:40:00,7.07,7.17,7.06,7.16,874500.0,6.9109,7.0086,6.9011,6.9988,874500.0
2010-08-12 10:45:00,7.16,7.18,7.16,7.17,643200.0,6.9988,7.0184,6.9988,7.0086,643200.0
2010-08-12 10:50:00,7.16,7.24,7.16,7.24,996200.0,6.9988,7.077,6.9988,7.077,996200.0
2010-08-12 10:55:00,7.24,7.24,7.19,7.21,508300.0,7.077,7.077,7.0282,7.0477,508300.0
2010-08-12 11:00:00,7.2,7.21,7.2,7.21,222800.0,7.0379,7.0477,7.0379,7.0477,222800.0
2010-08-12 11:05:00,7.2,7.21,7.19,7.2,401500.0,7.0379,7.0477,7.0282,7.0379,401500.0
2010-08-12 11:10:00,7.2,7.21,7.2,7.21,183600.0,7.0379,7.0477,7.0379,7.0477,183600.0
2010-08-12 11:15:00,7.2,7.25,7.2,7.25,614500.0,7.0379,7.0868,7.0379,7.0868,614500.0
2010-08-12 11:20:00,7.25,7.28,7.24,7.28,854500.0,7.0868,7.1161,7.077,7.1161,854500.0
2010-08-12 11:25:00,7.28,7.31,7.27,7.3,358100.0,7.1161,7.1455,7.1064,7.1357,358100.0
2010-08-12 11:30:00,7.3,7.33,7.29,7.32,743100.0,7.1357,7.165,7.1259,7.1552,743100.0
2010-08-12 11:35:00,7.32,7.34,7.31,7.32,654200.0,7.1552,7.1748,7.1455,7.1552,654200.0
2010-08-12 11:40:00,7.33,7.34,7.32,7.34,263800.0,7.165,7.1748,7.1552,7.1748,263800.0
2010-08-12 11:45:00,7.34,7.35,7.32,7.34,667000.0,7.1748,7.1846,7.1552,7.1748,667000.0
2010-08-12 11:50:00,7.34,7.39,7.34,7.39,558600.0,7.1748,7.2237,7.1748,7.2237,558600.0
2010-08-12 11:55:00,7.39,7.39,7.36,7.38,595900.0,7.2237,7.2237,7.1943,7.2139,595900.0
2010-08-12 12:00:00,7.38,7.38,7.33,7.35,542300.0,7.2139,7.2139,7.165,7.1846,542300.0
2010-08-12 12:05:00,7.36,7.38,7.35,7.37,228100.0,7.1943,7.2139,7.1846,7.2041,228100.0
2010-08-12 12:10:00,7.37,7.38,7.35,7.36,256600.0,7.2041,7.2139,7.1846,7.1943,256600.0
2010-08-12 12:15:00,7.36,7.39,7.35,7.38,360300.0,7.1943,7.2237,7.1846,7.2139,360300.0
2010-08-12 12:20:00,7.39,7.39,7.36,7.37,635800.0,7.2237,7.2237,7.1943,7.2041,635800.0
2010-08-12 12:25:00,7.37,7.38,7.34,7.34,250200.0,7.2041,7.2139,7.1748,7.1748,250200.0
2010-08-12 12:30:00,7.34,7.36,7.34,7.35,349300.0,7.1748,7.1943,7.1748,7.1846,349300.0
2010-08-12 12:35:00,7.35,7.38,7.35,7.37,490700.0,7.1846,7.2139,7.1846,7.2041,490700.0
2010-08-12 12:40:00,7.38,7.38,7.37,7.38,174100.0,7.2139,7.2139,7.2041,7.2139,174100.0
2010-08-12 12:45:00,7.38,7.38,7.37,7.38,100700.0,7.2139,7.2139,7.2041,7.2139,100700.0
2010-08-12 12:50:00,7.38,7.38,7.37,7.38,79600.0,7.2139,7.2139,7.2041,7.2139,79600.0
2010-08-12 12:55:00,7.38,7.4,7.37,7.39,306000.0,7.2139,7.2334,7.2041,7.2237,306000.0
2010-08-12 13:00:00,7.39,7.4,7.38,7.39,212200.0,7.2237,7.2334,7.2139,7.2237,212200.0
2010-08-12 13:05:00,7.38,7.39,7.36,7.36,187600.0,7.2139,7.2237,7.1943,7.1943,187600.0
2010-08-12 13:10:00,7.37,7.37,7.35,7.36,277200.0,7.2041,7.2041,7.1846,7.1943,277200.0
2010-08-12 13:15:00,7.35,7.36,7.35,7.35,60100.0,7.1846,7.1943,7.1846,7.1846,60100.0
2010-08-12 13:20:00,7.35,7.38,7.35,7.38,562100.0,7.1846,7.2139,7.1846,7.2139,562100.0
2010-08-12 13:25:00,7.38,7.38,7.34,7.34,231800.0,7.2139,7.2139,7.1748,7.1748,231800.0
2010-08-12 13:30:00,7.34,7.36,7.34,7.36,486600.0,7.1748,7.1943,7.1748,7.1943,486600.0
2010-08-12 13:35:00,7.35,7.37,7.35,7.36,196000.0,7.1846,7.2041,7.1846,7.1943,196000.0
2010-08-12 13:40:00,7.37,7.37,7.35,7.35,155400.0,7.2041,7.2041,7.1846,7.1846,155400.0
2010-08-12 13:45:00,7.35,7.36,7.33,7.33,310600.0,7.1846,7.1943,7.165,7.165,310600.0
2010-08-12 13:50:00,7.34,7.34,7.28,7.28,467600.0,7.1748,7.1748,7.1161,7.1161,467600.0
2010-08-12 13:55:00,7.28,7.3,7.27,7.3,547200.0,7.1161,7.1357,7.1064,7.1357,547200.0
2010-08-12 14:00:00,7.3,7.3,7.29,7.3,345300.0,7.1357,7.1357,7.1259,7.1357,345300.0
2010-08-12 14:05:00,7.31,7.32,7.3,7.32,160300.0,7.1455,7.1552,7.1357,7.1552,160300.0
2010-08-12 14:10:00,7.3,7.33,7.3,7.33,291600.0,7.1357,7.165,7.1357,7.165,291600.0
2010-08-12 14:15:00,7.32,7.33,7.32,7.33,66300.0,7.1552,7.165,7.1552,7.165,66300.0
2010-08-12 14:20:00,7.33,7.33,7.3,7.3,235100.0,7.165,7.165,7.1357,7.1357,235100.0
2010-08-12 14:25:00,7.3,7.33,7.3,7.33,281100.0,7.1357,7.165,7.1357,7.165,281100.0
2010-08-12 14:30:00,7.32,7.33,7.3,7.3,224400.0,7.1552,7.165,7.1357,7.1357,224400.0
2010-08-12 14:35:00,7.3,7.31,7.26,7.29,368000.0,7.1357,7.1455,7.0966,7.1259,368000.0
2010-08-12 14:40:00,7.29,7.31,7.28,7.3,346200.0,7.1259,7.1455,7.1161,7.1357,346200.0
2010-08-12 14:45:00,7.3,7.33,7.3,7.32,363700.0,7.1357,7.165,7.1357,7.1552,363700.0
2010-08-12 14:50:00,7.32,7.35,7.31,7.34,246500.0,7.1552,7.1846,7.1455,7.1748,246500.0
2010-08-12 14:55:00,7.35,7.35,7.33,7.34,310900.0,7.1846,7.1846,7.165,7.1748,310900.0
2010-08-12 15:00:00,7.34,7.36,7.34,7.36,143300.0,7.1748,7.1943,7.1748,7.1943,143300.0
2010-08-12 15:05:00,7.36,7.36,7.35,7.36,273700.0,7.1943,7.1943,7.1846,7.1943,273700.0
2010-08-12 15:10:00,7.36,7.37,7.35,7.35,542000.0,7.1943,7.2041,7.1846,7.1846,542000.0
2010-08-12 15:15:00,7.35,7.36,7.34,7.34,489900.0,7.1846,7.1943,7.1748,7.1748,489900.0
2010-08-12 15:20:00,7.34,7.37,7.34,7.36,604300.0,7.1748,7.2041,7.1748,7.1943,604300.0
2010-08-12 15:25:00,7.36,7.37,7.35,7.36,516800.0,7.1943,7.2041,7.1846,7.1943,516800.0
2010-08-12 15:30:00,7.36,7.38,7.36,7.38,634200.0,7.1943,7.2139,7.1943,7.2139,634200.0
2010-08-12 15:35:00,7.38,7.38,7.37,7.38,403700.0,7.2139,7.2139,7.2041,7.2139,403700.0
2010-08-12 15:40:00,7.38,7.38,7.34,7.37,1637700.0,7.2139,7.2139,7.1748,7.2041,1637700.0
2010-08-12 15:45:00,7.38,7.38,7.35,7.35,862000.0,7.2139,7.2139,7.1846,7.1846,862000.0
2010-08-12 15:50:00,7.35,7.37,7.35,7.36,632000.0,7.1846,7.2041,7.1846,7.1943,632000.0
2010-08-12 15:55:00,7.36,7.38,7.36,7.37,1142700.0,7.1943,7.2139,7.1943,7.2041,1142700.0
2010-08-13 09:30:00,7.3,7.55,7.29,7.54,1078200.0,7.1357,7.3801,7.1259,7.3703,1078200.0
2010-08-13 09:35:00,7.54,7.56,7.5,7.5,685600.0,7.3703,7.3898,7.3312,7.3312,685600.0
2010-08-13 09:40:00,7.5,7.54,7.48,7.51,1194000.0,7.3312,7.3703,7.3116,7.341,1194000.0
2010-08-13 09:45:00,7.52,7.56,7.51,7.55,1369200.0,7.3507,7.3898,7.341,7.3801,1369200.0
2010-08-13 09:50:00,7.56,7.57,7.52,7.54,473700.0,7.3898,7.3996,7.3507,7.3703,473700.0
2010-08-13 09:55:00,7.53,7.58,7.53,7.57,552300.0,7.3605,7.4094,7.3605,7.3996,552300.0
2010-08-13 10:00:00,7.57,7.57,7.54,7.56,461800.0,7.3996,7.3996,7.3703,7.3898,461800.0
2010-08-13 10:05:00,7.56,7.57,7.53,7.53,380700.0,7.3898,7.3996,7.3605,7.3605,380700.0
2010-08-13 10:10:00,7.54,7.55,7.52,7.53,517800.0,7.3703,7.3801,7.3507,7.3605,517800.0
2010-08-13 10:15:00,7.53,7.54,7.51,7.52,801800.0,7.3605,7.3703,7.341,7.3507,801800.0
2010-08-13 10:20:00,7.52,7.53,7.48,7.48,467300.0,7.3507,7.3605,7.3116,7.3116,467300.0
2010-08-13 10:25:00,7.48,7.48,7.47,7.48,105100.0,7.3116,7.3116,7.3019,7.3116,105100.0
2010-08-13 10:30:00,7.48,7.5,7.45,7.47,615700.0,7.3116,7.3312,7.2823,7.3019,615700.0
2010-08-13 10:35:00,7.47,7.51,7.47,7.51,315100.0,7.3019,7.341,7.3019,7.341,315100.0
2010-08-13 10:40:00,7.51,7.51,7.49,7.5,335400.0,7.341,7.341,7.3214,7.3312,335400.0
2010-08-13 10:45:00,7.49,7.49,7.44,7.44,453000.0,7.3214,7.3214,7.2725,7.2725,453000.0
2010-08-13 10:50:00,7.45,7.46,7.43,7.43,262300.0,7.2823,7.2921,7.2628,7.2628,262300.0
2010-08-13 10:55:00,7.44,7.47,7.43,7.47,426800.0,7.2725,7.3019,7.2628,7.3019,426800.0
2010-08-13 11:00:00,7.47,7.48,7.46,7.48,300400.0,7.3019,7.3116,7.2921,7.3116,300400.0
2010-08-13 11:05:00,7.47,7.49,7.47,7.48,114800.0,7.3019,7.3214,7.3019,7.3116,114800.0
2010-08-13 11:10:00,7.49,7.49,7.46,7.46,126500.0,7.3214,7.3214,7.2921,7.2921,126500.0
2010-08-13 11:15:00,7.47,7.48,7.45,7.47,336700.0,7.3019,7.3116,7.2823,7.3019,336700.0
2010-08-13 11:20:00,7.47,7.49,7.47,7.48,267700.0,7.3019,7.3214,7.3019,7.3116,267700.0
2010-08-13 11:25:00,7.49,7.49,7.43,7.45,360500.0,7.3214,7.3214,7.2628,7.2823,360500.0
2010-08-13 11:30:00,7.45,7.47,7.44,7.47,300500.0,7.2823,7.3019,7.2725,7.3019,300500.0
2010-08-13 11:35:00,7.47,7.47,7.42,7.44,171400.0,7.3019,7.3019,7.253,7.2725,171400.0
2010-08-13 11:40:00,7.43,7.46,7.43,7.44,94800.0,7.2628,7.2921,7.2628,7.2725,94800.0
2010-08-13 11:45:00,7.44,7.45,7.44,7.45,107500.0,7.2725,7.2823,7.2725,7.2823,107500.0
2010-08-13 11:50:00,7.45,7.45,7.42,7.43,186900.0,7.2823,7.2823,7.253,7.2628,186900.0
2010-08-13 11:55:00,7.43,7.45,7.42,7.45,209100.0,7.2628,7.2823,7.253,7.2823,209100.0
2010-08-13 12:00:00,7.45,7.47,7.44,7.47,159100.0,7.2823,7.3019,7.2725,7.3019,159100.0
2010-08-13 12:05:00,7.47,7.48,7.47,7.47,212600.0,7.3019,7.3116,7.3019,7.3019,212600.0
2010-08-13 12:10:00,7.47,7.48,7.46,7.46,219000.0,7.3019,7.3116,7.2921,7.2921,219000.0
2010-08-13 12:15:00,7.46,7.47,7.46,7.47,55600.0,7.2921,7.3019,7.2921,7.3019,55600.0
2010-08-13 12:20:00,7.46,7.49,7.46,7.49,308000.0,7.2921,7.3214,7.2921,7.3214,308000.0
2010-08-13 12:25:00,7.49,7.49,7.48,7.49,75800.0,7.3214,7.3214,7.3116,7.3214,75800.0
2010-08-13 12:30:00,7.49,7.49,7.48,7.49,116200.0,7.3214,7.3214,7.3116,7.3214,116200.0
2010-08-13 12:35:00,7.48,7.49,7.48,7.49,42600.0,7.3116,7.3214,7.3116,7.3214,42600.0
2010-08-13 12:40:00,7.48,7.49,7.47,7.48,66400.0,7.3116,7.3214,7.3019,7.3116,66400.0
2010-08-13 12:45:00,7.47,7.48,7.47,7.48,47800.0,7.3019,7.3116,7.3019,7.3116,47800.0
2010-08-13 12:50:00,7.47,7.48,7.47,7.47,59800.0,7.3019,7.3116,7.3019,7.3019,59800.0
2010-08-13 12:55:00,7.48,7.48,7.47,7.48,191700.0,7.3116,7.3116,7.3019,7.3116,191700.0
2010-08-13 13:00:00,7.48,7.48,7.46,7.47,114400.0,7.3116,7.3116,7.2921,7.3019,114400.0
2010-08-13 13:05:00,7.47,7.47,7.45,7.45,160000.0,7.3019,7.3019,7.2823,7.2823,160000.0
2010-08-13 13:10:00,7.46,7.46,7.45,7.45,15000.0,7.2921,7.2921,7.2823,7.2823,15000.0
2010-08-13 13:15:00,7.45,7.46,7.45,7.45,33200.0,7.2823,7.2921,7.2823,7.2823,33200.0
2010-08-13 13:20:00,7.45,7.46,7.43,7.43,113800.0,7.2823,7.2921,7.2628,7.2628,113800.0
2010-08-13 13:25:00,7.44,7.46,7.43,7.46,303100.0,7.2725,7.2921,7.2628,7.2921,303100.0
2010-08-13 13:30:00,7.46,7.46,7.45,7.46,33200.0,7.2921,7.2921,7.2823,7.2921,33200.0
2010-08-13 13:35:00,7.46,7.48,7.45,7.47,141500.0,7.2921,7.3116,7.2823,7.3019,141500.0
2010-08-13 13:40:00,7.47,7.48,7.47,7.47,28400.0,7.3019,7.3116,7.3019,7.3019,28400.0
2010-08-13 13:45:00,7.48,7.5,7.47,7.5,273900.0,7.3116,7.3312,7.3019,7.3312,273900.0
2010-08-13 13:50:00,7.49,7.5,7.48,7.48,99200.0,7.3214,7.3312,7.3116,7.3116,99200.0
2010-08-13 13:55:00,7.48,7.48,7.46,7.47,113000.0,7.3116,7.3116,7.2921,7.3019,113000.0
2010-08-13 14:00:00,7.47,7.47,7.46,7.47,79100.0,7.3019,7.3019,7.2921,7.3019,79100.0
2010-08-13 14:05:00,7.46,7.47,7.46,7.46,39900.0,7.2921,7.3019,7.2921,7.2921,39900.0
2010-08-13 14:10:00,7.47,7.47,7.44,7.44,142700.0,7.3019,7.3019,7.2725,7.2725,142700.0
2010-08-13 14:15:00,7.44,7.45,7.44,7.45,33400.0,7.2725,7.2823,7.2725,7.2823,33400.0
2010-08-13 14:20:00,7.44,7.45,7.42,7.42,279900.0,7.2725,7.2823,7.253,7.253,279900.0
2010-08-13 14:25:00,7.43,7.44,7.42,7.43,191700.0,7.2628,7.2725,7.253,7.2628,191700.0
2010-08-13 14:30:00,7.43,7.44,7.41,7.41,253300.0,7.2628,7.2725,7.2432,7.2432,253300.0
2010-08-13 14:35:00,7.42,7.42,7.4,7.4,134300.0,7.253,7.253,7.2334,7.2334,134300.0
2010-08-13 14:40:00,7.4,7.41,7.4,7.4,23700.0,7.2334,7.2432,7.2334,7.2334,23700.0
2010-08-13 14:45:00,7.41,7.41,7.4,7.41,26800.0,7.2432,7.2432,7.2334,7.2432,26800.0
2010-08-13 14:50:00,7.41,7.41,7.38,7.39,447600.0,7.2432,7.2432,7.2139,7.2237,447600.0
2010-08-13 14:55:00,7.4,7.4,7.37,7.38,242100.0,7.2334,7.2334,7.2041,7.2139,242100.0
2010-08-13 15:00:00,7.38,7.39,7.38,7.39,91600.0,7.2139,7.2237,7.2139,7.2237,91600.0
2010-08-13 15:05:00,7.39,7.4,7.37,7.4,242000.0,7.2237,7.2334,7.2041,7.2334,242000.0
2010-08-13 15:10:00,7.39,7.4,7.38,7.38,157200.0,7.2237,7.2334,7.2139,7.2139,157200.0
2010-08-13 15:15:00,7.39,7.39,7.37,7.37,143500.0,7.2237,7.2237,7.2041,7.2041,143500.0
2010-08-13 15:20:00,7.38,7.38,7.37,7.38,51900.0,7.2139,7.2139,7.2041,7.2139,51900.0
2010-08-13 15:25:00,7.37,7.38,7.35,7.36,319100.0,7.2041,7.2139,7.1846,7.1943,319100.0
2010-08-13 15:30:00,7.36,7.37,7.34,7.36,334400.0,7.1943,7.2041,7.1748,7.1943,334400.0
2010-08-13 15:35:00,7.36,7.36,7.34,7.34,264700.0,7.1943,7.1943,7.1748,7.1748,264700.0
2010-08-13 15:40:00,7.34,7.35,7.32,7.34,761600.0,7.1748,7.1846,7.1552,7.1748,761600.0
2010-08-13 15:45:00,7.33,7.34,7.3,7.31,597700.0,7.165,7.1748,7.1357,7.1455,597700.0
2010-08-13 15:50:00,7.31,7.31,7.28,7.29,593100.0,7.1455,7.1455,7.1161,7.1259,593100.0
2010-08-13 15:55:00,7.29,7.3,7.28,7.28,1001700.0,7.1259,7.1357,7.1161,7.1161,1001700.0
2010-08-16 09:30:00,7.25,7.26,7.16,7.2,604600.0,7.0868,7.0966,6.9988,7.0379,604600.0
2010-08-16 09:35:00,7.2,7.31,7.2,7.26,383800.0,7.0379,7.1455,7.0379,7.0966,383800.0
2010-08-16 09:40:00,7.27,7.33,7.26,7.33,486400.0,7.1064,7.165,7.0966,7.165,486400.0
2010-08-16 09:45:00,7.32,7.35,7.31,7.34,239800.0,7.1552,7.1846,7.1455,7.1748,239800.0
2010-08-16 09:50:00,7.34,7.35,7.27,7.29,350700.0,7.1748,7.1846,7.1064,7.1259,350700.0
2010-08-16 09:55:00,7.28,7.29,7.27,7.28,161400.0,7.1161,7.1259,7.1064,7.1161,161400.0
2010-08-16 10:00:00,7.28,7.3,7.26,7.3,311600.0,7.1161,7.1357,7.0966,7.1357,311600.0
2010-08-16 10:05:00,7.29,7.33,7.29,7.33,270300.0,7.1259,7.165,7.1259,7.165,270300.0
2010-08-16 10:10:00,7.33,7.34,7.28,7.3,219000.0,7.165,7.1748,7.1161,7.1357,219000.0
2010-08-16 10:15:00,7.31,7.33,7.28,7.32,678200.0,7.1455,7.165,7.1161,7.1552,678200.0
2010-08-16 10:20:00,7.31,7.32,7.3,7.31,166600.0,7.1455,7.1552,7.1357,7.1455,166600.0
2010-08-16 10:25:00,7.31,7.32,7.29,7.29,204200.0,7.1455,7.1552,7.1259,7.1259,204200.0
2010-08-16 10:30:00,7.3,7.31,7.29,7.31,113200.0,7.1357,7.1455,7.1259,7.1455,113200.0
2010-08-16 10:35:00,7.31,7.32,7.29,7.3,279600.0,7.1455,7.1552,7.1259,7.1357,279600.0
2010-08-16 10:40:00,7.31,7.31,7.29,7.3,110200.0,7.1455,7.1455,7.1259,7.1357,110200.0
2010-08-16 10:45:00,7.3,7.33,7.27,7.27,433900.0,7.1357,7.165,7.1064,7.1064,433900.0
2010-08-16 10:50:00,7.27,7.27,7.24,7.24,347300.0,7.1064,7.1064,7.077,7.077,347300.0
2010-08-16 10:55:00,7.24,7.28,7.23,7.28,404800.0,7.077,7.1161,7.0673,7.1161,404800.0
2010-08-16 11:00:00,7.28,7.28,7.24,7.24,168700.0,7.1161,7.1161,7.077,7.077,168700.0
2010-08-16 11:05:00,7.24,7.25,7.23,7.23,180600.0,7.077,7.0868,7.0673,7.0673,180600.0
2010-08-16 11:10:00,7.23,7.24,7.23,7.24,190700.0,7.0673,7.077,7.0673,7.077,190700.0
2010-08-16 11:15:00,7.24,7.25,7.23,7.24,153800.0,7.077,7.0868,7.0673,7.077,153800.0
2010-08-16 11:20:00,7.24,7.24,7.22,7.22,43500.0,7.077,7.077,7.0575,7.0575,43500.0
2010-08-16 11:25:00,7.22,7.24,7.22,7.23,216300.0,7.0575,7.077,7.0575,7.0673,216300.0
2010-08-16 11:30:00,7.23,7.24,7.23,7.24,142000.0,7.0673,7.077,7.0673,7.077,142000.0
2010-08-16 11:35:00,7.24,7.25,7.23,7.24,163200.0,7.077,7.0868,7.0673,7.077,163200.0
2010-08-16 11:40:00,7.24,7.25,7.22,7.23,155200.0,7.077,7.0868,7.0575,7.0673,155200.0
2010-08-16 11:45:00,7.23,7.23,7.22,7.22,84400.0,7.0673,7.0673,7.0575,7.0575,84400.0
2010-08-16 11:50:00,7.22,7.23,7.21,7.22,125400.0,7.0575,7.0673,7.0477,7.0575,125400.0
2010-08-16 11:55:00,7.22,7.22,7.21,7.22,93200.0,7.0575,7.0575,7.0477,7.0575,93200.0
2010-08-16 12:00:00,7.22,7.23,7.21,7.23,243000.0,7.0575,7.0673,7.0477,7.0673,243000.0
2010-08-16 12:05:00,7.23,7.24,7.22,7.24,150400.0,7.0673,7.077,7.0575,7.077,150400.0
2010-08-16 12:10:00,7.23,7.24,7.23,7.24,119100.0,7.0673,7.077,7.0673,7.077,119100.0
2010-08-16 12:15:00,7.24,7.24,7.23,7.24,58500.0,7.077,7.077,7.0673,7.077,58500.0
2010-08-16 12:20:00,7.24,7.24,7.23,7.23,67300.0,7.077,7.077,7.0673,7.0673,67300.0
2010-08-16 12:25:00,7.23,7.24,7.23,7.24,103600.0,7.0673,7.077,7.0673,7.077,103600.0
2010-08-16 12:30:00,7.24,7.24,7.23,7.24,62500.0,7.077,7.077,7.0673,7.077,62500.0
2010-08-16 12:35:00,7.23,7.24,7.23,7.24,169300.0,7.0673,7.077,7.0673,7.077,169300.0
2010-08-16 12:40:00,7.24,7.26,7.23,7.26,403000.0,7.077,7.0966,7.0673,7.0966,403000.0
2010-08-16 12:45:00,7.26,7.26,7.25,7.26,154700.0,7.0966,7.0966,7.0868,7.0966,154700.0
2010-08-16 12:50:00,7.26,7.26,7.23,7.24,279900.0,7.0966,7.0966,7.0673,7.077,279900.0
2010-08-16 12:55:00,7.25,7.25,7.24,7.24,12700.0,7.0868,7.0868,7.077,7.077,12700.0
2010-08-16 13:00:00,7.24,7.25,7.23,7.23,132500.0,7.077,7.0868,7.0673,7.0673,132500.0
2010-08-16 13:05:00,7.23,7.24,7.22,7.22,182900.0,7.0673,7.077,7.0575,7.0575,182900.0
2010-08-16 13:10:00,7.23,7.23,7.22,7.23,62000.0,7.0673,7.0673,7.0575,7.0673,62000.0
2010-08-16 13:15:00,7.23,7.23,7.22,7.22,47100.0,7.0673,7.0673,7.0575,7.0575,47100.0
2010-08-16 13:20:00,7.22,7.23,7.22,7.22,67100.0,7.0575,7.0673,7.0575,7.0575,67100.0
2010-08-16 13:25:00,7.23,7.23,7.22,7.22,131900.0,7.0673,7.0673,7.0575,7.0575,131900.0
2010-08-16 13:30:00,7.22,7.22,7.21,7.22,71400.0,7.0575,7.0575,7.0477,7.0575,71400.0
2010-08-16 13:35:00,7.21,7.22,7.21,7.22,139000.0,7.0477,7.0575,7.0477,7.0575,139000.0
2010-08-16 13:40:00,7.22,7.23,7.21,7.22,325700.0,7.0575,7.0673,7.0477,7.0575,325700.0
2010-08-16 13:45:00,7.22,7.22,7.19,7.19,345900.0,7.0575,7.0575,7.0282,7.0282,345900.0
2010-08-16 13:50:00,7.2,7.21,7.19,7.2,467000.0,7.0379,7.0477,7.0282,7.0379,467000.0
2010-08-16 13:55:00,7.21,7.21,7.2,7.2,41100.0,7.0477,7.0477,7.0379,7.0379,41100.0
2010-08-16 14:00:00,7.2,7.23,7.2,7.22,377700.0,7.0379,7.0673,7.0379,7.0575,377700.0
2010-08-16 14:05:00,7.23,7.23,7.2,7.21,166000.0,7.0673,7.0673,7.0379,7.0477,166000.0
2010-08-16 14:10:00,7.2,7.21,7.19,7.2,227200.0,7.0379,7.0477,7.0282,7.0379,227200.0
2010-08-16 14:15:00,7.19,7.21,7.19,7.2,57400.0,7.0282,7.0477,7.0282,7.0379,57400.0
2010-08-16 14:20:00,7.21,7.21,7.2,7.2,74000.0,7.0477,7.0477,7.0379,7.0379,74000.0
2010-08-16 14:25:00,7.21,7.21,7.2,7.21,35300.0,7.0477,7.0477,7.0379,7.0477,35300.0
2010-08-16 14:30:00,7.2,7.21,7.19,7.2,208500.0,7.0379,7.0477,7.0282,7.0379,208500.0
2010-08-16 14:35:00,7.2,7.2,7.19,7.19,60100.0,7.0379,7.0379,7.0282,7.0282,60100.0
2010-08-16 14:40:00,7.2,7.2,7.18,7.18,241100.0,7.0379,7.0379,7.0184,7.0184,241100.0
2010-08-16 14:45:00,7.19,7.19,7.18,7.18,93200.0,7.0282,7.0282,7.0184,7.0184,93200.0
2010-08-16 14:50:00,7.18,7.19,7.16,7.17,333400.0,7.0184,7.0282,6.9988,7.0086,333400.0
2010-08-16 14:55:00,7.16,7.17,7.16,7.16,126400.0,6.9988,7.0086,6.9988,6.9988,126400.0
2010-08-16 15:00:00,7.16,7.18,7.16,7.18,313200.0,6.9988,7.0184,6.9988,7.0184,313200.0
2010-08-16 15:05:00,7.18,7.18,7.17,7.18,125800.0,7.0184,7.0184,7.0086,7.0184,125800.0
2010-08-16 15:10:00,7.18,7.18,7.15,7.16,275000.0,7.0184,7.0184,6.9891,6.9988,275000.0
2010-08-16 15:15:00,7.15,7.18,7.15,7.18,587900.0,6.9891,7.0184,6.9891,7.0184,587900.0
2010-08-16 15:20:00,7.18,7.18,7.17,7.17,79500.0,7.0184,7.0184,7.0086,7.0086,79500.0
2010-08-16 15:25:00,7.18,7.19,7.17,7.18,186700.0,7.0184,7.0282,7.0086,7.0184,186700.0
2010-08-16 15:30:00,7.18,7.19,7.16,7.17,249900.0,7.0184,7.0282,6.9988,7.0086,249900.0
2010-08-16 15:35:00,7.16,7.2,7.16,7.19,844200.0,6.9988,7.0379,6.9988,7.0282,844200.0
2010-08-16 15:40:00,7.2,7.21,7.19,7.21,170800.0,7.0379,7.0477,7.0282,7.0477,170800.0
2010-08-16 15:45:00,7.2,7.22,7.2,7.2,339400.0,7.0379,7.0575,7.0379,7.0379,339400.0
2010-08-16 15:50:00,7.2,7.21,7.18,7.19,531400.0,7.0379,7.0477,7.0184,7.0282,531400.0
2010-08-16 15:55:00,7.19,7.2,7.18,7.18,622500.0,7.0282,7.0379,7.0184,7.0184,622500.0
2010-08-17 09:30:00,7.31,7.33,7.28,7.31,661700.0,7.1455,7.165,7.1161,7.1455,661700.0
2010-08-17 09:35:00,7.32,7.32,7.26,7.31,435200.0,7.1552,7.1552,7.0966,7.1455,435200.0
2010-08-17 09:40:00,7.31,7.32,7.23,7.27,301900.0,7.1455,7.1552,7.0673,7.1064,301900.0
2010-08-17 09:45:00,7.27,7.28,7.23,7.24,438800.0,7.1064,7.1161,7.0673,7.077,438800.0
2010-08-17 09:50:00,7.24,7.28,7.23,7.28,494600.0,7.077,7.1161,7.0673,7.1161,494600.0
2010-08-17 09:55:00,7.28,7.31,7.26,7.31,260600.0,7.1161,7.1455,7.0966,7.1455,260600.0
2010-08-17 10:00:00,7.3,7.33,7.3,7.32,434700.0,7.1357,7.165,7.1357,7.1552,434700.0
2010-08-17 10:05:00,7.32,7.32,7.31,7.31,260700.0,7.1552,7.1552,7.1455,7.1455,260700.0
2010-08-17 10:10:00,7.32,7.33,7.31,7.32,216200.0,7.1552,7.165,7.1455,7.1552,216200.0
2010-08-17 10:15:00,7.32,7.33,7.29,7.32,547700.0,7.1552,7.165,7.1259,7.1552,547700.0
2010-08-17 10:20:00,7.32,7.36,7.3,7.35,536600.0,7.1552,7.1943,7.1357,7.1846,536600.0
2010-08-17 10:25:00,7.36,7.38,7.33,7.37,668800.0,7.1943,7.2139,7.165,7.2041,668800.0
2010-08-17 10:30:00,7.37,7.38,7.33,7.36,616700.0,7.2041,7.2139,7.165,7.1943,616700.0
2010-08-17 10:35:00,7.36,7.36,7.33,7.34,200300.0,7.1943,7.1943,7.165,7.1748,200300.0
2010-08-17 10:40:00,7.34,7.37,7.33,7.37,269100.0,7.1748,7.2041,7.165,7.2041,269100.0
2010-08-17 10:45:00,7.36,7.39,7.36,7.39,254200.0,7.1943,7.2237,7.1943,7.2237,254200.0
2010-08-17 10:50:00,7.39,7.42,7.38,7.39,427400.0,7.2237,7.253,7.2139,7.2237,427400.0
2010-08-17 10:55:00,7.39,7.42,7.39,7.41,194600.0,7.2237,7.253,7.2237,7.2432,194600.0
2010-08-17 11:00:00,7.41,7.44,7.4,7.44,317800.0,7.2432,7.2725,7.2334,7.2725,317800.0
2010-08-17 11:05:00,7.44,7.45,7.42,7.43,547700.0,7.2725,7.2823,7.253,7.2628,547700.0
2010-08-17 11:10:00,7.44,7.47,7.43,7.47,399600.0,7.2725,7.3019,7.2628,7.3019,399600.0
2010-08-17 11:15:00,7.47,7.48,7.43,7.44,315300.0,7.3019,7.3116,7.2628,7.2725,315300.0
2010-08-17 11:20:00,7.43,7.44,7.43,7.43,75100.0,7.2628,7.2725,7.2628,7.2628,75100.0
2010-08-17 11:25:00,7.44,7.44,7.43,7.44,58200.0,7.2725,7.2725,7.2628,7.2725,58200.0
2010-08-17 11:30:00,7.43,7.44,7.43,7.43,96300.0,7.2628,7.2725,7.2628,7.2628,96300.0
2010-08-17 11:35:00,7.43,7.44,7.43,7.44,41800.0,7.2628,7.2725,7.2628,7.2725,41800.0
2010-08-17 11:40:00,7.43,7.44,7.41,7.41,105000.0,7.2628,7.2725,7.2432,7.2432,105000.0
2010-08-17 11:45:00,7.41,7.42,7.41,7.42,57100.0,7.2432,7.253,7.2432,7.253,57100.0
2010-08-17 11:50:00,7.41,7.43,7.41,7.42,141900.0,7.2432,7.2628,7.2432,7.253,141900.0
2010-08-17 11:55:00,7.43,7.43,7.41,7.41,65100.0,7.2628,7.2628,7.2432,7.2432,65100.0
2010-08-17 12:00:00,7.41,7.41,7.39,7.39,114500.0,7.2432,7.2432,7.2237,7.2237,114500.0
2010-08-17 12:05:00,7.39,7.4,7.39,7.39,35600.0,7.2237,7.2334,7.2237,7.2237,35600.0
2010-08-17 12:10:00,7.39,7.39,7.38,7.38,55300.0,7.2237,7.2237,7.2139,7.2139,55300.0
2010-08-17 12:15:00,7.38,7.39,7.36,7.37,114800.0,7.2139,7.2237,7.1943,7.2041,114800.0
2010-08-17 12:20:00,7.37,7.37,7.36,7.36,80100.0,7.2041,7.2041,7.1943,7.1943,80100.0
2010-08-17 12:25:00,7.37,7.37,7.36,7.37,12400.0,7.2041,7.2041,7.1943,7.2041,12400.0
2010-08-17 12:30:00,7.36,7.38,7.36,7.38,142200.0,7.1943,7.2139,7.1943,7.2139,142200.0
2010-08-17 12:35:00,7.38,7.39,7.38,7.39,40500.0,7.2139,7.2237,7.2139,7.2237,40500.0
2010-08-17 12:40:00,7.39,7.4,7.38,7.39,101300.0,7.2237,7.2334,7.2139,7.2237,101300.0
2010-08-17 12:45:00,7.39,7.4,7.39,7.4,94600.0,7.2237,7.2334,7.2237,7.2334,94600.0
2010-08-17 12:50:00,7.39,7.4,7.38,7.39,109800.0,7.2237,7.2334,7.2139,7.2237,109800.0
2010-08-17 12:55:00,7.39,7.39,7.38,7.39,158400.0,7.2237,7.2237,7.2139,7.2237,158400.0
2010-08-17 13:00:00,7.39,7.39,7.38,7.38,23100.0,7.2237,7.2237,7.2139,7.2139,23100.0
2010-08-17 13:05:00,7.39,7.39,7.38,7.38,20700.0,7.2237,7.2237,7.2139,7.2139,20700.0
2010-08-17 13:10:00,7.38,7.39,7.38,7.39,17800.0,7.2139,7.2237,7.2139,7.2237,17800.0
2010-08-17 13:15:00,7.38,7.42,7.38,7.41,265900.0,7.2139,7.253,7.2139,7.2432,265900.0
2010-08-17 13:20:00,7.42,7.42,7.41,7.41,52200.0,7.253,7.253,7.2432,7.2432,52200.0
2010-08-17 13:25:00,7.42,7.42,7.41,7.42,69800.0,7.253,7.253,7.2432,7.253,69800.0
2010-08-17 13:30:00,7.41,7.43,7.41,7.43,50200.0,7.2432,7.2628,7.2432,7.2628,50200.0
2010-08-17 13:35:00,7.43,7.43,7.41,7.42,69700.0,7.2628,7.2628,7.2432,7.253,69700.0
2010-08-17 13:40:00,7.41,7.42,7.4,7.4,147700.0,7.2432,7.253,7.2334,7.2334,147700.0
2010-08-17 13:45:00,7.41,7.41,7.4,7.41,32900.0,7.2432,7.2432,7.2334,7.2432,32900.0
2010-08-17 13:50:00,7.41,7.41,7.38,7.38,91100.0,7.2432,7.2432,7.2139,7.2139,91100.0
2010-08-17 13:55:00,7.39,7.4,7.38,7.39,133400.0,7.2237,7.2334,7.2139,7.2237,133400.0
2010-08-17 14:00:00,7.39,7.4,7.38,7.38,103700.0,7.2237,7.2334,7.2139,7.2139,103700.0
2010-08-17 14:05:00,7.38,7.39,7.38,7.38,48800.0,7.2139,7.2237,7.2139,7.2139,48800.0
2010-08-17 14:10:00,7.38,7.39,7.38,7.38,45400.0,7.2139,7.2237,7.2139,7.2139,45400.0
2010-08-17 14:15:00,7.39,7.39,7.36,7.36,154500.0,7.2237,7.2237,7.1943,7.1943,154500.0
2010-08-17 14:20:00,7.36,7.38,7.36,7.38,101800.0,7.1943,7.2139,7.1943,7.2139,101800.0
2010-08-17 14:25:00,7.38,7.38,7.37,7.37,35800.0,7.2139,7.2139,7.2041,7.2041,35800.0
2010-08-17 14:30:00,7.37,7.37,7.35,7.35,161700.0,7.2041,7.2041,7.1846,7.1846,161700.0
2010-08-17 14:35:00,7.35,7.36,7.34,7.34,118700.0,7.1846,7.1943,7.1748,7.1748,118700.0
2010-08-17 14:40:00,7.34,7.36,7.33,7.35,399300.0,7.1748,7.1943,7.165,7.1846,399300.0
2010-08-17 14:45:00,7.35,7.35,7.34,7.34,30900.0,7.1846,7.1846,7.1748,7.1748,30900.0
2010-08-17 14:50:00,7.34,7.35,7.33,7.34,315500.0,7.1748,7.1846,7.165,7.1748,315500.0
2010-08-17 14:55:00,7.34,7.36,7.33,7.33,162400.0,7.1748,7.1943,7.165,7.165,162400.0
2010-08-17 15:00:00,7.33,7.34,7.31,7.33,205000.0,7.165,7.1748,7.1455,7.165,205000.0
2010-08-17 15:05:00,7.33,7.34,7.31,7.32,327700.0,7.165,7.1748,7.1455,7.1552,327700.0
2010-08-17 15:10:00,7.32,7.33,7.32,7.33,116400.0,7.1552,7.165,7.1552,7.165,116400.0
2010-08-17 15:15:00,7.32,7.33,7.32,7.32,174500.0,7.1552,7.165,7.1552,7.1552,174500.0
2010-08-17 15:20:00,7.32,7.34,7.32,7.34,275200.0,7.1552,7.1748,7.1552,7.1748,275200.0
2010-08-17 15:25:00,7.34,7.34,7.33,7.33,96700.0,7.1748,7.1748,7.165,7.165,96700.0
2010-08-17 15:30:00,7.34,7.34,7.32,7.32,155500.0,7.1748,7.1748,7.1552,7.1552,155500.0
2010-08-17 15:35:00,7.32,7.33,7.3,7.32,534400.0,7.1552,7.165,7.1357,7.1552,534400.0
2010-08-17 15:40:00,7.32,7.33,7.31,7.33,319900.0,7.1552,7.165,7.1455,7.165,319900.0
2010-08-17 15:45:00,7.32,7.33,7.31,7.33,472000.0,7.1552,7.165,7.1455,7.165,472000.0
2010-08-17 15:50:00,7.32,7.33,7.29,7.29,715300.0,7.1552,7.165,7.1259,7.1259,715300.0
2010-08-17 15:55:00,7.3,7.3,7.27,7.3,1515800.0,7.1357,7.1357,7.1064,7.1357,1515800.0
2010-08-18 09:30:00,7.31,7.32,7.25,7.27,273100.0,7.1455,7.1552,7.0868,7.1064,273100.0
2010-08-18 09:35:00,7.27,7.3,7.26,7.3,302000.0,7.1064,7.1357,7.0966,7.1357,302000.0
2010-08-18 09:40:00,7.3,7.31,7.28,7.3,194800.0,7.1357,7.1455,7.1161,7.1357,194800.0
2010-08-18 09:45:00,7.3,7.31,7.29,7.3,101600.0,7.1357,7.1455,7.1259,7.1357,101600.0
2010-08-18 09:50:00,7.3,7.3,7.27,7.3,166700.0,7.1357,7.1357,7.1064,7.1357,166700.0
2010-08-18 09:55:00,7.3,7.36,7.29,7.36,228100.0,7.1357,7.1943,7.1259,7.1943,228100.0
2010-08-18 10:00:00,7.36,7.43,7.34,7.41,382600.0,7.1943,7.2628,7.1748,7.2432,382600.0
2010-08-18 10:05:00,7.41,7.42,7.36,7.36,165000.0,7.2432,7.253,7.1943,7.1943,165000.0
2010-08-18 10:10:00,7.36,7.37,7.35,7.36,149700.0,7.1943,7.2041,7.1846,7.1943,149700.0
2010-08-18 10:15:00,7.36,7.37,7.36,7.36,112200.0,7.1943,7.2041,7.1943,7.1943,112200.0
2010-08-18 10:20:00,7.35,7.36,7.3,7.31,180600.0,7.1846,7.1943,7.1357,7.1455,180600.0
2010-08-18 10:25:00,7.3,7.31,7.28,7.28,135900.0,7.1357,7.1455,7.1161,7.1161,135900.0
2010-08-18 10:30:00,7.28,7.34,7.28,7.33,504800.0,7.1161,7.1748,7.1161,7.165,504800.0
2010-08-18 10:35:00,7.33,7.34,7.33,7.33,133900.0,7.165,7.1748,7.165,7.165,133900.0
2010-08-18 10:40:00,7.32,7.33,7.32,7.32,37200.0,7.1552,7.165,7.1552,7.1552,37200.0
2010-08-18 10:45:00,7.32,7.33,7.29,7.29,199500.0,7.1552,7.165,7.1259,7.1259,199500.0
2010-08-18 10:50:00,7.29,7.3,7.27,7.27,185200.0,7.1259,7.1357,7.1064,7.1064,185200.0
2010-08-18 10:55:00,7.27,7.29,7.26,7.28,805000.0,7.1064,7.1259,7.0966,7.1161,805000.0
2010-08-18 11:00:00,7.29,7.3,7.28,7.3,280800.0,7.1259,7.1357,7.1161,7.1357,280800.0
2010-08-18 11:05:00,7.3,7.31,7.29,7.29,132700.0,7.1357,7.1455,7.1259,7.1259,132700.0
2010-08-18 11:10:00,7.29,7.32,7.29,7.31,280300.0,7.1259,7.1552,7.1259,7.1455,280300.0
2010-08-18 11:15:00,7.31,7.31,7.28,7.28,341100.0,7.1455,7.1455,7.1161,7.1161,341100.0
2010-08-18 11:20:00,7.28,7.31,7.28,7.31,64300.0,7.1161,7.1455,7.1161,7.1455,64300.0
2010-08-18 11:25:00,7.3,7.32,7.29,7.3,122700.0,7.1357,7.1552,7.1259,7.1357,122700.0
2010-08-18 11:30:00,7.3,7.3,7.29,7.29,29100.0,7.1357,7.1357,7.1259,7.1259,29100.0
2010-08-18 11:35:00,7.3,7.3,7.29,7.29,15100.0,7.1357,7.1357,7.1259,7.1259,15100.0
2010-08-18 11:40:00,7.3,7.32,7.3,7.32,92600.0,7.1357,7.1552,7.1357,7.1552,92600.0
2010-08-18 11:45:00,7.32,7.34,7.32,7.34,109400.0,7.1552,7.1748,7.1552,7.1748,109400.0
2010-08-18 11:50:00,7.34,7.34,7.33,7.33,21900.0,7.1748,7.1748,7.165,7.165,21900.0
2010-08-18 11:55:00,7.34,7.34,7.33,7.34,66900.0,7.1748,7.1748,7.165,7.1748,66900.0
2010-08-18 12:00:00,7.34,7.34,7.33,7.33,149400.0,7.1748,7.1748,7.165,7.165,149400.0
2010-08-18 12:05:00,7.33,7.34,7.32,7.32,348100.0,7.165,7.1748,7.1552,7.1552,348100.0
2010-08-18 12:10:00,7.32,7.33,7.32,7.32,31400.0,7.1552,7.165,7.1552,7.1552,31400.0
2010-08-18 12:15:00,7.32,7.35,7.32,7.34,130600.0,7.1552,7.1846,7.1552,7.1748,130600.0
2010-08-18 12:20:00,7.34,7.36,7.34,7.35,311800.0,7.1748,7.1943,7.1748,7.1846,311800.0
2010-08-18 12:25:00,7.35,7.35,7.34,7.35,44400.0,7.1846,7.1846,7.1748,7.1846,44400.0
2010-08-18 12:30:00,7.35,7.36,7.35,7.36,101000.0,7.1846,7.1943,7.1846,7.1943,101000.0
2010-08-18 12:35:00,7.36,7.36,7.34,7.34,61200.0,7.1943,7.1943,7.1748,7.1748,61200.0
2010-08-18 12:40:00,7.35,7.37,7.34,7.36,92000.0,7.1846,7.2041,7.1748,7.1943,92000.0
2010-08-18 12:45:00,7.36,7.37,7.35,7.36,49800.0,7.1943,7.2041,7.1846,7.1943,49800.0
2010-08-18 12:50:00,7.37,7.38,7.36,7.38,54400.0,7.2041,7.2139,7.1943,7.2139,54400.0
2010-08-18 12:55:00,7.38,7.39,7.37,7.38,193300.0,7.2139,7.2237,7.2041,7.2139,193300.0
2010-08-18 13:00:00,7.37,7.38,7.37,7.37,26100.0,7.2041,7.2139,7.2041,7.2041,26100.0
2010-08-18 13:05:00,7.38,7.39,7.37,7.39,91900.0,7.2139,7.2237,7.2041,7.2237,91900.0
2010-08-18 13:10:00,7.39,7.41,7.38,7.4,319800.0,7.2237,7.2432,7.2139,7.2334,319800.0
2010-08-18 13:15:00,7.4,7.41,7.39,7.4,232100.0,7.2334,7.2432,7.2237,7.2334,232100.0
2010-08-18 13:20:00,7.41,7.41,7.4,7.41,45000.0,7.2432,7.2432,7.2334,7.2432,45000.0
2010-08-18 13:25:00,7.4,7.41,7.4,7.41,26200.0,7.2334,7.2432,7.2334,7.2432,26200.0
2010-08-18 13:30:00,7.41,7.42,7.4,7.41,83400.0,7.2432,7.253,7.2334,7.2432,83400.0
2010-08-18 13:35:00,7.42,7.42,7.4,7.4,184100.0,7.253,7.253,7.2334,7.2334,184100.0
2010-08-18 13:40:00,7.4,7.4,7.39,7.39,76700.0,7.2334,7.2334,7.2237,7.2237,76700.0
2010-08-18 13:45:00,7.39,7.4,7.39,7.39,30600.0,7.2237,7.2334,7.2237,7.2237,30600.0
2010-08-18 13:50:00,7.4,7.41,7.39,7.4,96400.0,7.2334,7.2432,7.2237,7.2334,96400.0
2010-08-18 13:55:00,7.41,7.41,7.4,7.41,28900.0,7.2432,7.2432,7.2334,7.2432,28900.0
2010-08-18 14:00:00,7.41,7.42,7.39,7.39,179800.0,7.2432,7.253,7.2237,7.2237,179800.0
2010-08-18 14:05:00,7.39,7.4,7.37,7.39,261400.0,7.2237,7.2334,7.2041,7.2237,261400.0
2010-08-18 14:10:00,7.39,7.4,7.38,7.4,115400.0,7.2237,7.2334,7.2139,7.2334,115400.0
2010-08-18 14:15:00,7.4,7.41,7.39,7.4,144400.0,7.2334,7.2432,7.2237,7.2334,144400.0
2010-08-18 14:20:00,7.4,7.42,7.4,7.41,211200.0,7.2334,7.253,7.2334,7.2432,211200.0
2010-08-18 14:25:00,7.41,7.43,7.4,7.42,160000.0,7.2432,7.2628,7.2334,7.253,160000.0
2010-08-18 14:30:00,7.42,7.43,7.4,7.41,183500.0,7.253,7.2628,7.2334,7.2432,183500.0
2010-08-18 14:35:00,7.41,7.44,7.41,7.44,172500.0,7.2432,7.2725,7.2432,7.2725,172500.0
2010-08-18 14:40:00,7.44,7.45,7.43,7.44,106900.0,7.2725,7.2823,7.2628,7.2725,106900.0
2010-08-18 14:45:00,7.44,7.46,7.44,7.45,254100.0,7.2725,7.2921,7.2725,7.2823,254100.0
2010-08-18 14:50:00,7.46,7.47,7.45,7.45,186500.0,7.2921,7.3019,7.2823,7.2823,186500.0
2010-08-18 14:55:00,7.45,7.46,7.43,7.45,316600.0,7.2823,7.2921,7.2628,7.2823,316600.0
2010-08-18 15:00:00,7.45,7.45,7.44,7.44,84500.0,7.2823,7.2823,7.2725,7.2725,84500.0
2010-08-18 15:05:00,7.45,7.45,7.31,7.42,300100.0,7.2823,7.2823,7.1455,7.253,300100.0
2010-08-18 15:10:00,7.42,7.43,7.4,7.42,429400.0,7.253,7.2628,7.2334,7.253,429400.0
2010-08-18 15:15:00,7.41,7.43,7.41,7.43,126200.0,7.2432,7.2628,7.2432,7.2628,126200.0
2010-08-18 15:20:00,7.43,7.44,7.42,7.42,227300.0,7.2628,7.2725,7.253,7.253,227300.0
2010-08-18 15:25:00,7.42,7.43,7.4,7.43,441400.0,7.253,7.2628,7.2334,7.2628,441400.0
2010-08-18 15:30:00,7.43,7.44,7.42,7.44,175200.0,7.2628,7.2725,7.253,7.2725,175200.0
2010-08-18 15:35:00,7.44,7.45,7.43,7.44,464100.0,7.2725,7.2823,7.2628,7.2725,464100.0
2010-08-18 15:40:00,7.44,7.45,7.42,7.43,430200.0,7.2725,7.2823,7.253,7.2628,430200.0
2010-08-18 15:45:00,7.43,7.45,7.43,7.45,328000.0,7.2628,7.2823,7.2628,7.2823,328000.0
2010-08-18 15:50:00,7.45,7.46,7.44,7.45,485500.0,7.2823,7.2921,7.2725,7.2823,485500.0
2010-08-18 15:55:00,7.45,7.46,7.43,7.44,919600.0,7.2823,7.2921,7.2628,7.2725,919600.0
2010-08-19 09:30:00,7.36,7.39,7.35,7.38,398900.0,7.1943,7.2237,7.1846,7.2139,398900.0
2010-08-19 09:35:00,7.39,7.44,7.38,7.4,238400.0,7.2237,7.2725,7.2139,7.2334,238400.0
2010-08-19 09:40:00,7.41,7.44,7.4,7.43,117000.0,7.2432,7.2725,7.2334,7.2628,117000.0
2010-08-19 09:45:00,7.42,7.42,7.37,7.38,355500.0,7.253,7.253,7.2041,7.2139,355500.0
2010-08-19 09:50:00,7.37,7.38,7.35,7.36,295000.0,7.2041,7.2139,7.1846,7.1943,295000.0
2010-08-19 09:55:00,7.35,7.35,7.28,7.28,504200.0,7.1846,7.1846,7.1161,7.1161,504200.0
2010-08-19 10:00:00,7.28,7.28,7.17,7.19,1399500.0,7.1161,7.1161,7.0086,7.0282,1399500.0
2010-08-19 10:05:00,7.18,7.23,7.18,7.21,853000.0,7.0184,7.0673,7.0184,7.0477,853000.0
2010-08-19 10:10:00,7.22,7.23,7.2,7.22,551900.0,7.0575,7.0673,7.0379,7.0575,551900.0
2010-08-19 10:15:00,7.21,7.23,7.19,7.23,762400.0,7.0477,7.0673,7.0282,7.0673,762400.0
2010-08-19 10:20:00,7.23,7.23,7.21,7.22,233200.0,7.0673,7.0673,7.0477,7.0575,233200.0
2010-08-19 10:25:00,7.22,7.22,7.18,7.19,1143000.0,7.0575,7.0575,7.0184,7.0282,1143000.0
2010-08-19 10:30:00,7.19,7.2,7.19,7.19,234400.0,7.0282,7.0379,7.0282,7.0282,234400.0
2010-08-19 10:35:00,7.2,7.2,7.18,7.18,256100.0,7.0379,7.0379,7.0184,7.0184,256100.0
2010-08-19 10:40:00,7.18,7.21,7.16,7.21,283300.0,7.0184,7.0477,6.9988,7.0477,283300.0
2010-08-19 10:45:00,7.21,7.22,7.2,7.21,85300.0,7.0477,7.0575,7.0379,7.0477,85300.0
2010-08-19 10:50:00,7.22,7.22,7.2,7.2,238300.0,7.0575,7.0575,7.0379,7.0379,238300.0
2010-08-19 10:55:00,7.2,7.21,7.2,7.2,203900.0,7.0379,7.0477,7.0379,7.0379,203900.0
2010-08-19 11:00:00,7.2,7.22,7.2,7.22,245600.0,7.0379,7.0575,7.0379,7.0575,245600.0
2010-08-19 11:05:00,7.22,7.27,7.21,7.26,2011000.0,7.0575,7.1064,7.0477,7.0966,2011000.0
2010-08-19 11:10:00,7.27,7.3,7.23,7.23,1031700.0,7.1064,7.1357,7.0673,7.0673,1031700.0
2010-08-19 11:15:00,7.23,7.26,7.22,7.24,323700.0,7.0673,7.0966,7.0575,7.077,323700.0
2010-08-19 11:20:00,7.24,7.25,7.22,7.24,521600.0,7.077,7.0868,7.0575,7.077,521600.0
2010-08-19 11:25:00,7.24,7.24,7.23,7.23,74300.0,7.077,7.077,7.0673,7.0673,74300.0
2010-08-19 11:30:00,7.23,7.24,7.2,7.2,166400.0,7.0673,7.077,7.0379,7.0379,166400.0
2010-08-19 11:35:00,7.2,7.21,7.17,7.18,476400.0,7.0379,7.0477,7.0086,7.0184,476400.0
2010-08-19 11:40:00,7.18,7.19,7.18,7.18,183500.0,7.0184,7.0282,7.0184,7.0184,183500.0
2010-08-19 11:45:00,7.19,7.19,7.17,7.18,109800.0,7.0282,7.0282,7.0086,7.0184,109800.0
2010-08-19 11:50:00,7.18,7.18,7.16,7.16,236700.0,7.0184,7.0184,6.9988,6.9988,236700.0
2010-08-19 11:55:00,7.16,7.17,7.16,7.16,102100.0,6.9988,7.0086,6.9988,6.9988,102100.0
2010-08-19 12:00:00,7.16,7.17,7.15,7.16,495200.0,6.9988,7.0086,6.9891,6.9988,495200.0
2010-08-19 12:05:00,7.16,7.16,7.12,7.15,717600.0,6.9988,6.9988,6.9597,6.9891,717600.0
2010-08-19 12:10:00,7.15,7.16,7.13,7.13,173200.0,6.9891,6.9988,6.9695,6.9695,173200.0
2010-08-19 12:15:00,7.13,7.17,7.13,7.17,463800.0,6.9695,7.0086,6.9695,7.0086,463800.0
2010-08-19 12:20:00,7.17,7.18,7.16,7.16,122900.0,7.0086,7.0184,6.9988,6.9988,122900.0
2010-08-19 12:25:00,7.17,7.17,7.14,7.15,469500.0,7.0086,7.0086,6.9793,6.9891,469500.0
2010-08-19 12:30:00,7.15,7.17,7.14,7.17,83500.0,6.9891,7.0086,6.9793,7.0086,83500.0
2010-08-19 12:35:00,7.16,7.17,7.14,7.14,166600.0,6.9988,7.0086,6.9793,6.9793,166600.0
2010-08-19 12:40:00,7.15,7.15,7.12,7.13,350400.0,6.9891,6.9891,6.9597,6.9695,350400.0
2010-08-19 12:45:00,7.13,7.14,7.13,7.14,188200.0,6.9695,6.9793,6.9695,6.9793,188200.0
2010-08-19 12:50:00,7.14,7.14,7.12,7.12,96600.0,6.9793,6.9793,6.9597,6.9597,96600.0
2010-08-19 12:55:00,7.13,7.14,7.11,7.13,276000.0,6.9695,6.9793,6.95,6.9695,276000.0
2010-08-19 13:00:00,7.14,7.17,7.13,7.16,257300.0,6.9793,7.0086,6.9695,6.9988,257300.0
2010-08-19 13:05:00,7.16,7.18,7.15,7.16,465200.0,6.9988,7.0184,6.9891,6.9988,465200.0
2010-08-19 13:10:00,7.17,7.17,7.16,7.17,26600.0,7.0086,7.0086,6.9988,7.0086,26600.0
2010-08-19 13:15:00,7.16,7.17,7.16,7.17,51100.0,6.9988,7.0086,6.9988,7.0086,51100.0
2010-08-19 13:20:00,7.16,7.18,7.16,7.17,133900.0,6.9988,7.0184,6.9988,7.0086,133900.0
2010-08-19 13:25:00,7.17,7.17,7.15,7.16,150800.0,7.0086,7.0086,6.9891,6.9988,150800.0
2010-08-19 13:30:00,7.16,7.18,7.16,7.17,147700.0,6.9988,7.0184,6.9988,7.0086,147700.0
2010-08-19 13:35:00,7.17,7.18,7.16,7.17,108900.0,7.0086,7.0184,6.9988,7.0086,108900.0
2010-08-19 13:40:00,7.18,7.19,7.16,7.16,98000.0,7.0184,7.0282,6.9988,6.9988,98000.0
2010-08-19 13:45:00,7.17,7.17,7.15,7.16,300600.0,7.0086,7.0086,6.9891,6.9988,300600.0
2010-08-19 13:50:00,7.16,7.16,7.14,7.14,224800.0,6.9988,6.9988,6.9793,6.9793,224800.0
2010-08-19 13:55:00,7.15,7.15,7.14,7.14,60000.0,6.9891,6.9891,6.9793,6.9793,60000.0
2010-08-19 14:00:00,7.14,7.15,7.14,7.15,319500.0,6.9793,6.9891,6.9793,6.9891,319500.0
2010-08-19 14:05:00,7.14,7.15,7.13,7.14,481100.0,6.9793,6.9891,6.9695,6.9793,481100.0
2010-08-19 14:10:00,7.14,7.16,7.13,7.16,199000.0,6.9793,6.9988,6.9695,6.9988,199000.0
2010-08-19 14:15:00,7.16,7.16,7.14,7.15,68300.0,6.9988,6.9988,6.9793,6.9891,68300.0
2010-08-19 14:20:00,7.14,7.16,7.14,7.16,176800.0,6.9793,6.9988,6.9793,6.9988,176800.0
2010-08-19 14:25:00,7.16,7.17,7.14,7.17,491700.0,6.9988,7.0086,6.9793,7.0086,491700.0
2010-08-19 14:30:00,7.17,7.18,7.16,7.17,158600.0,7.0086,7.0184,6.9988,7.0086,158600.0
2010-08-19 14:35:00,7.17,7.18,7.16,7.16,208100.0,7.0086,7.0184,6.9988,6.9988,208100.0
2010-08-19 14:40:00,7.16,7.16,7.14,7.15,206400.0,6.9988,6.9988,6.9793,6.9891,206400.0
2010-08-19 14:45:00,7.15,7.17,7.15,7.16,106700.0,6.9891,7.0086,6.9891,6.9988,106700.0
2010-08-19 14:50:00,7.17,7.18,7.16,7.17,282200.0,7.0086,7.0184,6.9988,7.0086,282200.0
2010-08-19 14:55:00,7.17,7.17,7.15,7.16,69600.0,7.0086,7.0086,6.9891,6.9988,69600.0
2010-08-19 15:00:00,7.16,7.16,7.14,7.15,80000.0,6.9988,6.9988,6.9793,6.9891,80000.0
2010-08-19 15:05:00,7.14,7.18,7.14,7.17,693800.0,6.9793,7.0184,6.9793,7.0086,693800.0
2010-08-19 15:10:00,7.17,7.2,7.16,7.2,330400.0,7.0086,7.0379,6.9988,7.0379,330400.0
2010-08-19 15:15:00,7.2,7.22,7.19,7.21,279600.0,7.0379,7.0575,7.0282,7.0477,279600.0
2010-08-19 15:20:00,7.2,7.22,7.2,7.22,247000.0,7.0379,7.0575,7.0379,7.0575,247000.0
2010-08-19 15:25:00,7.22,7.23,7.2,7.2,134500.0,7.0575,7.0673,7.0379,7.0379,134500.0
2010-08-19 15:30:00,7.2,7.21,7.19,7.2,249900.0,7.0379,7.0477,7.0282,7.0379,249900.0
2010-08-19 15:35:00,7.21,7.21,7.2,7.2,130700.0,7.0477,7.0477,7.0379,7.0379,130700.0
2010-08-19 15:40:00,7.2,7.21,7.2,7.2,134100.0,7.0379,7.0477,7.0379,7.0379,134100.0
2010-08-19 15:45:00,7.21,7.21,7.2,7.2,429400.0,7.0477,7.0477,7.0379,7.0379,429400.0
2010-08-19 15:50:00,7.2,7.21,7.18,7.2,547200.0,7.0379,7.0477,7.0184,7.0379,547200.0
2010-08-19 15:55:00,7.2,7.21,7.18,7.19,1928100.0,7.0379,7.0477,7.0184,7.0282,1928100.0
2010-08-20 09:30:00,7.15,7.21,7.12,7.18,1370600.0,6.9891,7.0477,6.9597,7.0184,1370600.0
2010-08-20 09:35:00,7.17,7.22,7.17,7.22,340000.0,7.0086,7.0575,7.0086,7.0575,340000.0
2010-08-20 09:40:00,7.22,7.24,7.21,7.23,459900.0,7.0575,7.077,7.0477,7.0673,459900.0
2010-08-20 09:45:00,7.22,7.24,7.16,7.17,367600.0,7.0575,7.077,6.9988,7.0086,367600.0
2010-08-20 09:50:00,7.17,7.22,7.16,7.22,295000.0,7.0086,7.0575,6.9988,7.0575,295000.0
2010-08-20 09:55:00,7.22,7.24,7.22,7.23,212900.0,7.0575,7.077,7.0575,7.0673,212900.0
2010-08-20 10:00:00,7.24,7.25,7.23,7.25,364100.0,7.077,7.0868,7.0673,7.0868,364100.0
2010-08-20 10:05:00,7.25,7.26,7.21,7.22,292500.0,7.0868,7.0966,7.0477,7.0575,292500.0
2010-08-20 10:10:00,7.21,7.22,7.17,7.18,478400.0,7.0477,7.0575,7.0086,7.0184,478400.0
2010-08-20 10:15:00,7.18,7.23,7.18,7.21,273300.0,7.0184,7.0673,7.0184,7.0477,273300.0
2010-08-20 10:20:00,7.22,7.22,7.17,7.18,367400.0,7.0575,7.0575,7.0086,7.0184,367400.0
2010-08-20 10:25:00,7.18,7.18,7.17,7.17,215600.0,7.0184,7.0184,7.0086,7.0086,215600.0
2010-08-20 10:30:00,7.17,7.19,7.16,7.17,201500.0,7.0086,7.0282,6.9988,7.0086,201500.0
2010-08-20 10:35:00,7.18,7.18,7.15,7.15,312700.0,7.0184,7.0184,6.9891,6.9891,312700.0
2010-08-20 10:40:00,7.15,7.18,7.15,7.17,261300.0,6.9891,7.0184,6.9891,7.0086,261300.0
2010-08-20 10:45:00,7.16,7.16,7.13,7.14,308900.0,6.9988,6.9988,6.9695,6.9793,308900.0
2010-08-20 10:50:00,7.13,7.15,7.12,7.13,173900.0,6.9695,6.9891,6.9597,6.9695,173900.0
2010-08-20 10:55:00,7.12,7.13,7.12,7.13,142100.0,6.9597,6.9695,6.9597,6.9695,142100.0
2010-08-20 11:00:00,7.13,7.13,7.1,7.11,198600.0,6.9695,6.9695,6.9402,6.95,198600.0
2010-08-20 11:05:00,7.11,7.15,7.1,7.14,495900.0,6.95,6.9891,6.9402,6.9793,495900.0
2010-08-20 11:10:00,7.14,7.15,7.11,7.11,143100.0,6.9793,6.9891,6.95,6.95,143100.0
2010-08-20 11:15:00,7.11,7.12,7.11,7.11,68000.0,6.95,6.9597,6.95,6.95,68000.0
2010-08-20 11:20:00,7.12,7.12,7.11,7.11,84700.0,6.9597,6.9597,6.95,6.95,84700.0
2010-08-20 11:25:00,7.11,7.12,7.07,7.08,484700.0,6.95,6.9597,6.9109,6.9206,484700.0
2010-08-20 11:30:00,7.08,7.09,7.06,7.06,427300.0,6.9206,6.9304,6.9011,6.9011,427300.0
2010-08-20 11:35:00,7.07,7.08,7.04,7.07,707100.0,6.9109,6.9206,6.8815,6.9109,707100.0
2010-08-20 11:40:00,7.07,7.11,7.07,7.11,566000.0,6.9109,6.95,6.9109,6.95,566000.0
2010-08-20 11:45:00,7.11,7.11,7.08,7.11,419500.0,6.95,6.95,6.9206,6.95,419500.0
2010-08-20 11:50:00,7.11,7.15,7.1,7.11,534200.0,6.95,6.9891,6.9402,6.95,534200.0
2010-08-20 11:55:00,7.11,7.12,7.1,7.1,131300.0,6.95,6.9597,6.9402,6.9402,131300.0
2010-08-20 12:00:00,7.11,7.13,7.1,7.12,339900.0,6.95,6.9695,6.9402,6.9597,339900.0
2010-08-20 12:05:00,7.13,7.13,7.12,7.12,52400.0,6.9695,6.9695,6.9597,6.9597,52400.0
2010-08-20 12:10:00,7.13,7.13,7.11,7.11,73000.0,6.9695,6.9695,6.95,6.95,73000.0
2010-08-20 12:15:00,7.11,7.12,7.1,7.11,138000.0,6.95,6.9597,6.9402,6.95,138000.0
2010-08-20 12:20:00,7.11,7.14,7.1,7.13,206100.0,6.95,6.9793,6.9402,6.9695,206100.0
2010-08-20 12:25:00,7.14,7.14,7.12,7.13,68600.0,6.9793,6.9793,6.9597,6.9695,68600.0
2010-08-20 12:30:00,7.13,7.13,7.12,7.12,39600.0,6.9695,6.9695,6.9597,6.9597,39600.0
2010-08-20 12:35:00,7.12,7.12,7.11,7.11,68900.0,6.9597,6.9597,6.95,6.95,68900.0
2010-08-20 12:40:00,7.11,7.12,7.11,7.11,16700.0,6.95,6.9597,6.95,6.95,16700.0
2010-08-20 12:45:00,7.11,7.12,7.1,7.11,74400.0,6.95,6.9597,6.9402,6.95,74400.0
2010-08-20 12:50:00,7.1,7.11,7.09,7.11,218800.0,6.9402,6.95,6.9304,6.95,218800.0
2010-08-20 12:55:00,7.11,7.13,7.11,7.13,139900.0,6.95,6.9695,6.95,6.9695,139900.0
2010-08-20 13:00:00,7.13,7.14,7.12,7.14,44800.0,6.9695,6.9793,6.9597,6.9793,44800.0
2010-08-20 13:05:00,7.13,7.14,7.12,7.13,192200.0,6.9695,6.9793,6.9597,6.9695,192200.0
2010-08-20 13:10:00,7.13,7.13,7.12,7.12,35400.0,6.9695,6.9695,6.9597,6.9597,35400.0
2010-08-20 13:15:00,7.13,7.13,7.12,7.12,87500.0,6.9695,6.9695,6.9597,6.9597,87500.0
2010-08-20 13:20:00,7.12,7.13,7.12,7.12,33600.0,6.9597,6.9695,6.9597,6.9597,33600.0
2010-08-20 13:25:00,7.13,7.14,7.12,7.14,112400.0,6.9695,6.9793,6.9597,6.9793,112400.0
2010-08-20 13:30:00,7.13,7.14,7.11,7.11,234200.0,6.9695,6.9793,6.95,6.95,234200.0
2010-08-20 13:35:00,7.11,7.11,7.1,7.11,175400.0,6.95,6.95,6.9402,6.95,175400.0
2010-08-20 13:40:00,7.11,7.11,7.1,7.11,45900.0,6.95,6.95,6.9402,6.95,45900.0
2010-08-20 13:45:00,7.11,7.13,7.1,7.12,222500.0,6.95,6.9695,6.9402,6.9597,222500.0
2010-08-20 13:50:00,7.13,7.13,7.12,7.12,60500.0,6.9695,6.9695,6.9597,6.9597,60500.0
2010-08-20 13:55:00,7.13,7.13,7.12,7.12,65100.0,6.9695,6.9695,6.9597,6.9597,65100.0
2010-08-20 14:00:00,7.13,7.13,7.12,7.13,47400.0,6.9695,6.9695,6.9597,6.9695,47400.0
2010-08-20 14:05:00,7.13,7.13,7.1,7.1,142400.0,6.9695,6.9695,6.9402,6.9402,142400.0
2010-08-20 14:10:00,7.1,7.11,7.1,7.11,84800.0,6.9402,6.95,6.9402,6.95,84800.0
2010-08-20 14:15:00,7.11,7.13,7.1,7.11,333500.0,6.95,6.9695,6.9402,6.95,333500.0
2010-08-20 14:20:00,7.12,7.12,7.1,7.11,97200.0,6.9597,6.9597,6.9402,6.95,97200.0
2010-08-20 14:25:00,7.11,7.11,7.1,7.1,79800.0,6.95,6.95,6.9402,6.9402,79800.0
2010-08-20 14:30:00,7.11,7.14,7.1,7.13,432700.0,6.95,6.9793,6.9402,6.9695,432700.0
2010-08-20 14:35:00,7.13,7.14,7.11,7.13,295300.0,6.9695,6.9793,6.95,6.9695,295300.0
2010-08-20 14:40:00,7.13,7.13,7.12,7.13,74500.0,6.9695,6.9695,6.9597,6.9695,74500.0
2010-08-20 14:45:00,7.13,7.16,7.12,7.14,194500.0,6.9695,6.9988,6.9597,6.9793,194500.0
2010-08-20 14:50:00,7.15,7.15,7.14,7.14,41800.0,6.9891,6.9891,6.9793,6.9793,41800.0
2010-08-20 14:55:00,7.14,7.15,7.11,7.11,202500.0,6.9793,6.9891,6.95,6.95,202500.0
2010-08-20 15:00:00,7.11,7.12,7.1,7.1,323000.0,6.95,6.9597,6.9402,6.9402,323000.0
2010-08-20 15:05:00,7.11,7.13,7.1,7.13,305700.0,6.95,6.9695,6.9402,6.9695,305700.0
2010-08-20 15:10:00,7.13,7.13,7.12,7.13,128900.0,6.9695,6.9695,6.9597,6.9695,128900.0
2010-08-20 15:15:00,7.13,7.13,7.12,7.12,96700.0,6.9695,6.9695,6.9597,6.9597,96700.0
2010-08-20 15:20:00,7.13,7.13,7.1,7.11,241800.0,6.9695,6.9695,6.9402,6.95,241800.0
2010-08-20 15:25:00,7.11,7.12,7.1,7.11,156700.0,6.95,6.9597,6.9402,6.95,156700.0
2010-08-20 15:30:00,7.12,7.13,7.11,7.12,406200.0,6.9597,6.9695,6.95,6.9597,406200.0
2010-08-20 15:35:00,7.12,7.13,7.11,7.13,204800.0,6.9597,6.9695,6.95,6.9695,204800.0
2010-08-20 15:40:00,7.12,7.13,7.12,7.13,213500.0,6.9597,6.9695,6.9597,6.9695,213500.0
2010-08-20 15:45:00,7.13,7.13,7.1,7.11,645300.0,6.9695,6.9695,6.9402,6.95,645300.0
2010-08-20 15:50:00,7.11,7.12,7.1,7.11,480700.0,6.95,6.9597,6.9402,6.95,480700.0
2010-08-20 15:55:00,7.11,7.14,7.1,7.12,1258800.0,6.95,6.9793,6.9402,6.9597,1258800.0
2010-08-23 09:30:00,7.18,7.25,7.18,7.25,316100.0,7.0184,7.0868,7.0184,7.0868,316100.0
2010-08-23 09:35:00,7.24,7.26,7.23,7.24,400100.0,7.077,7.0966,7.0673,7.077,400100.0
2010-08-23 09:40:00,7.25,7.28,7.24,7.26,530900.0,7.0868,7.1161,7.077,7.0966,530900.0
2010-08-23 09:45:00,7.27,7.3,7.26,7.29,481200.0,7.1064,7.1357,7.0966,7.1259,481200.0
2010-08-23 09:50:00,7.28,7.3,7.25,7.27,322400.0,7.1161,7.1357,7.0868,7.1064,322400.0
2010-08-23 09:55:00,7.27,7.27,7.24,7.25,239500.0,7.1064,7.1064,7.077,7.0868,239500.0
2010-08-23 10:00:00,7.26,7.27,7.25,7.26,755500.0,7.0966,7.1064,7.0868,7.0966,755500.0
2010-08-23 10:05:00,7.25,7.27,7.24,7.26,383500.0,7.0868,7.1064,7.077,7.0966,383500.0
2010-08-23 10:10:00,7.25,7.26,7.22,7.22,397400.0,7.0868,7.0966,7.0575,7.0575,397400.0
2010-08-23 10:15:00,7.22,7.26,7.22,7.24,626500.0,7.0575,7.0966,7.0575,7.077,626500.0
2010-08-23 10:20:00,7.25,7.25,7.19,7.19,353200.0,7.0868,7.0868,7.0282,7.0282,353200.0
2010-08-23 10:25:00,7.19,7.23,7.19,7.21,496300.0,7.0282,7.0673,7.0282,7.0477,496300.0
2010-08-23 10:30:00,7.21,7.26,7.2,7.25,478300.0,7.0477,7.0966,7.0379,7.0868,478300.0
2010-08-23 10:35:00,7.25,7.26,7.25,7.26,106300.0,7.0868,7.0966,7.0868,7.0966,106300.0
2010-08-23 10:40:00,7.26,7.26,7.23,7.24,723100.0,7.0966,7.0966,7.0673,7.077,723100.0
2010-08-23 10:45:00,7.24,7.25,7.2,7.23,353600.0,7.077,7.0868,7.0379,7.0673,353600.0
2010-08-23 10:50:00,7.23,7.24,7.21,7.23,227500.0,7.0673,7.077,7.0477,7.0673,227500.0
2010-08-23 10:55:00,7.23,7.26,7.22,7.25,185100.0,7.0673,7.0966,7.0575,7.0868,185100.0
2010-08-23 11:00:00,7.26,7.26,7.25,7.25,87400.0,7.0966,7.0966,7.0868,7.0868,87400.0
2010-08-23 11:05:00,7.25,7.25,7.22,7.24,559400.0,7.0868,7.0868,7.0575,7.077,559400.0
2010-08-23 11:10:00,7.24,7.24,7.23,7.24,141200.0,7.077,7.077,7.0673,7.077,141200.0
2010-08-23 11:15:00,7.25,7.26,7.23,7.25,270600.0,7.0868,7.0966,7.0673,7.0868,270600.0
2010-08-23 11:20:00,7.24,7.25,7.22,7.24,221300.0,7.077,7.0868,7.0575,7.077,221300.0
2010-08-23 11:25:00,7.25,7.25,7.24,7.25,100000.0,7.0868,7.0868,7.077,7.0868,100000.0
2010-08-23 11:30:00,7.25,7.26,7.24,7.26,142700.0,7.0868,7.0966,7.077,7.0966,142700.0
2010-08-23 11:35:00,7.26,7.26,7.25,7.26,94900.0,7.0966,7.0966,7.0868,7.0966,94900.0
2010-08-23 11:40:00,7.25,7.26,7.25,7.25,73900.0,7.0868,7.0966,7.0868,7.0868,73900.0
2010-08-23 11:45:00,7.26,7.26,7.25,7.25,95000.0,7.0966,7.0966,7.0868,7.0868,95000.0
2010-08-23 11:50:00,7.25,7.26,7.23,7.23,232000.0,7.0868,7.0966,7.0673,7.0673,232000.0
2010-08-23 11:55:00,7.24,7.24,7.23,7.23,50700.0,7.077,7.077,7.0673,7.0673,50700.0
2010-08-23 12:00:00,7.23,7.26,7.23,7.26,168800.0,7.0673,7.0966,7.0673,7.0966,168800.0
2010-08-23 12:05:00,7.25,7.26,7.25,7.25,103400.0,7.0868,7.0966,7.0868,7.0868,103400.0
2010-08-23 12:10:00,7.26,7.28,7.25,7.28,252700.0,7.0966,7.1161,7.0868,7.1161,252700.0
2010-08-23 12:15:00,7.27,7.28,7.26,7.26,136900.0,7.1064,7.1161,7.0966,7.0966,136900.0
2010-08-23 12:20:00,7.26,7.28,7.26,7.27,140100.0,7.0966,7.1161,7.0966,7.1064,140100.0
2010-08-23 12:25:00,7.28,7.29,7.27,7.28,94500.0,7.1161,7.1259,7.1064,7.1161,94500.0
2010-08-23 12:30:00,7.28,7.3,7.28,7.3,151200.0,7.1161,7.1357,7.1161,7.1357,151200.0
2010-08-23 12:35:00,7.3,7.3,7.28,7.28,182100.0,7.1357,7.1357,7.1161,7.1161,182100.0
2010-08-23 12:40:00,7.28,7.29,7.25,7.26,595200.0,7.1161,7.1259,7.0868,7.0966,595200.0
2010-08-23 12:45:00,7.26,7.28,7.26,7.27,118900.0,7.0966,7.1161,7.0966,7.1064,118900.0
2010-08-23 12:50:00,7.28,7.3,7.27,7.3,153600.0,7.1161,7.1357,7.1064,7.1357,153600.0
2010-08-23 12:55:00,7.3,7.3,7.29,7.29,332800.0,7.1357,7.1357,7.1259,7.1259,332800.0
2010-08-23 13:00:00,7.29,7.3,7.28,7.3,300500.0,7.1259,7.1357,7.1161,7.1357,300500.0
2010-08-23 13:05:00,7.3,7.3,7.29,7.3,41900.0,7.1357,7.1357,7.1259,7.1357,41900.0
2010-08-23 13:10:00,7.3,7.33,7.28,7.31,466900.0,7.1357,7.165,7.1161,7.1455,466900.0
2010-08-23 13:15:00,7.3,7.33,7.3,7.32,421600.0,7.1357,7.165,7.1357,7.1552,421600.0
2010-08-23 13:20:00,7.32,7.35,7.32,7.34,554600.0,7.1552,7.1846,7.1552,7.1748,554600.0
2010-08-23 13:25:00,7.34,7.35,7.33,7.34,139800.0,7.1748,7.1846,7.165,7.1748,139800.0
2010-08-23 13:30:00,7.34,7.35,7.33,7.34,255900.0,7.1748,7.1846,7.165,7.1748,255900.0
2010-08-23 13:35:00,7.34,7.35,7.32,7.32,158800.0,7.1748,7.1846,7.1552,7.1552,158800.0
2010-08-23 13:40:00,7.32,7.34,7.31,7.32,284400.0,7.1552,7.1748,7.1455,7.1552,284400.0
2010-08-23 13:45:00,7.32,7.35,7.32,7.35,127700.0,7.1552,7.1846,7.1552,7.1846,127700.0
2010-08-23 13:50:00,7.34,7.36,7.34,7.34,185400.0,7.1748,7.1943,7.1748,7.1748,185400.0
2010-08-23 13:55:00,7.34,7.36,7.33,7.36,235100.0,7.1748,7.1943,7.165,7.1943,235100.0
2010-08-23 14:00:00,7.36,7.37,7.35,7.35,118500.0,7.1943,7.2041,7.1846,7.1846,118500.0
2010-08-23 14:05:00,7.35,7.39,7.35,7.38,189500.0,7.1846,7.2237,7.1846,7.2139,189500.0
2010-08-23 14:10:00,7.39,7.4,7.38,7.39,206600.0,7.2237,7.2334,7.2139,7.2237,206600.0
2010-08-23 14:15:00,7.39,7.41,7.39,7.4,438100.0,7.2237,7.2432,7.2237,7.2334,438100.0
2010-08-23 14:20:00,7.4,7.41,7.39,7.41,138000.0,7.2334,7.2432,7.2237,7.2432,138000.0
2010-08-23 14:25:00,7.4,7.41,7.39,7.41,441800.0,7.2334,7.2432,7.2237,7.2432,441800.0
2010-08-23 14:30:00,7.4,7.43,7.4,7.42,441600.0,7.2334,7.2628,7.2334,7.253,441600.0
2010-08-23 14:35:00,7.42,7.45,7.41,7.43,791000.0,7.253,7.2823,7.2432,7.2628,791000.0
2010-08-23 14:40:00,7.43,7.44,7.43,7.43,255400.0,7.2628,7.2725,7.2628,7.2628,255400.0
2010-08-23 14:45:00,7.44,7.44,7.43,7.43,151300.0,7.2725,7.2725,7.2628,7.2628,151300.0
2010-08-23 14:50:00,7.43,7.44,7.43,7.43,136900.0,7.2628,7.2725,7.2628,7.2628,136900.0
2010-08-23 14:55:00,7.43,7.45,7.42,7.43,977000.0,7.2628,7.2823,7.253,7.2628,977000.0
2010-08-23 15:00:00,7.43,7.44,7.41,7.43,594100.0,7.2628,7.2725,7.2432,7.2628,594100.0
2010-08-23 15:05:00,7.42,7.43,7.4,7.41,716800.0,7.253,7.2628,7.2334,7.2432,716800.0
2010-08-23 15:10:00,7.41,7.42,7.41,7.41,74900.0,7.2432,7.253,7.2432,7.2432,74900.0
2010-08-23 15:15:00,7.41,7.42,7.41,7.42,81400.0,7.2432,7.253,7.2432,7.253,81400.0
2010-08-23 15:20:00,7.41,7.43,7.41,7.41,641200.0,7.2432,7.2628,7.2432,7.2432,641200.0
2010-08-23 15:25:00,7.42,7.43,7.39,7.41,804400.0,7.253,7.2628,7.2237,7.2432,804400.0
2010-08-23 15:30:00,7.4,7.41,7.38,7.4,389800.0,7.2334,7.2432,7.2139,7.2334,389800.0
2010-08-23 15:35:00,7.39,7.4,7.38,7.39,507400.0,7.2237,7.2334,7.2139,7.2237,507400.0
2010-08-23 15:40:00,7.38,7.39,7.37,7.38,863200.0,7.2139,7.2237,7.2041,7.2139,863200.0
2010-08-23 15:45:00,7.39,7.39,7.36,7.37,501900.0,7.2237,7.2237,7.1943,7.2041,501900.0
2010-08-23 15:50:00,7.36,7.38,7.36,7.38,719600.0,7.1943,7.2139,7.1943,7.2139,719600.0
2010-08-23 15:55:00,7.38,7.39,7.37,7.37,1710700.0,7.2139,7.2237,7.2041,7.2041,1710700.0
2010-08-24 09:30:00,7.24,7.24,7.17,7.19,534800.0,7.077,7.077,7.0086,7.0282,534800.0
2010-08-24 09:35:00,7.19,7.25,7.19,7.23,997300.0,7.0282,7.0868,7.0282,7.0673,997300.0
2010-08-24 09:40:00,7.23,7.3,7.2,7.26,504300.0,7.0673,7.1357,7.0379,7.0966,504300.0
2010-08-24 09:45:00,7.27,7.28,7.21,7.23,326100.0,7.1064,7.1161,7.0477,7.0673,326100.0
2010-08-24 09:50:00,7.24,7.24,7.18,7.18,154100.0,7.077,7.077,7.0184,7.0184,154100.0
2010-08-24 09:55:00,7.19,7.22,7.18,7.2,373100.0,7.0282,7.0575,7.0184,7.0379,373100.0
2010-08-24 10:00:00,7.2,7.2,7.11,7.15,893000.0,7.0379,7.0379,6.95,6.9891,893000.0
2010-08-24 10:05:00,7.14,7.15,7.11,7.12,430100.0,6.9793,6.9891,6.95,6.9597,430100.0
2010-08-24 10:10:00,7.12,7.17,7.12,7.16,656800.0,6.9597,7.0086,6.9597,6.9988,656800.0
2010-08-24 10:15:00,7.16,7.23,7.16,7.2,464000.0,6.9988,7.0673,6.9988,7.0379,464000.0
2010-08-24 10:20:00,7.2,7.21,7.19,7.2,362400.0,7.0379,7.0477,7.0282,7.0379,362400.0
2010-08-24 10:25:00,7.2,7.2,7.18,7.19,247000.0,7.0379,7.0379,7.0184,7.0282,247000.0
2010-08-24 10:30:00,7.18,7.19,7.18,7.19,61000.0,7.0184,7.0282,7.0184,7.0282,61000.0
2010-08-24 10:35:00,7.18,7.18,7.14,7.16,419700.0,7.0184,7.0184,6.9793,6.9988,419700.0
2010-08-24 10:40:00,7.16,7.2,7.15,7.2,452600.0,6.9988,7.0379,6.9891,7.0379,452600.0
2010-08-24 10:45:00,7.19,7.2,7.18,7.18,61400.0,7.0282,7.0379,7.0184,7.0184,61400.0
2010-08-24 10:50:00,7.19,7.2,7.16,7.16,272300.0,7.0282,7.0379,6.9988,6.9988,272300.0
2010-08-24 10:55:00,7.16,7.2,7.16,7.17,429200.0,6.9988,7.0379,6.9988,7.0086,429200.0
2010-08-24 11:00:00,7.17,7.23,7.17,7.19,298300.0,7.0086,7.0673,7.0086,7.0282,298300.0
2010-08-24 11:05:00,7.19,7.2,7.16,7.16,273600.0,7.0282,7.0379,6.9988,6.9988,273600.0
2010-08-24 11:10:00,7.16,7.17,7.14,7.14,440500.0,6.9988,7.0086,6.9793,6.9793,440500.0
2010-08-24 11:15:00,7.15,7.15,7.13,7.14,290200.0,6.9891,6.9891,6.9695,6.9793,290200.0
2010-08-24 11:20:00,7.15,7.16,7.14,7.15,235200.0,6.9891,6.9988,6.9793,6.9891,235200.0
2010-08-24 11:25:00,7.15,7.16,7.11,7.15,515000.0,6.9891,6.9988,6.95,6.9891,515000.0
2010-08-24 11:30:00,7.15,7.16,7.14,7.16,170400.0,6.9891,6.9988,6.9793,6.9988,170400.0
2010-08-24 11:35:00,7.16,7.18,7.15,7.18,171800.0,6.9988,7.0184,6.9891,7.0184,171800.0
2010-08-24 11:40:00,7.18,7.23,7.18,7.23,432700.0,7.0184,7.0673,7.0184,7.0673,432700.0
2010-08-24 11:45:00,7.23,7.23,7.19,7.2,344100.0,7.0673,7.0673,7.0282,7.0379,344100.0
2010-08-24 11:50:00,7.2,7.21,7.18,7.18,160800.0,7.0379,7.0477,7.0184,7.0184,160800.0
2010-08-24 11:55:00,7.18,7.19,7.17,7.17,222200.0,7.0184,7.0282,7.0086,7.0086,222200.0
2010-08-24 12:00:00,7.18,7.18,7.16,7.16,137400.0,7.0184,7.0184,6.9988,6.9988,137400.0
2010-08-24 12:05:00,7.16,7.17,7.16,7.16,131900.0,6.9988,7.0086,6.9988,6.9988,131900.0
2010-08-24 12:10:00,7.16,7.2,7.16,7.16,238600.0,6.9988,7.0379,6.9988,6.9988,238600.0
2010-08-24 12:15:00,7.17,7.17,7.14,7.14,221200.0,7.0086,7.0086,6.9793,6.9793,221200.0
2010-08-24 12:20:00,7.14,7.15,7.12,7.13,102900.0,6.9793,6.9891,6.9597,6.9695,102900.0
2010-08-24 12:25:00,7.13,7.14,7.12,7.13,159700.0,6.9695,6.9793,6.9597,6.9695,159700.0
2010-08-24 12:30:00,7.13,7.15,7.13,7.14,98300.0,6.9695,6.9891,6.9695,6.9793,98300.0
2010-08-24 12:35:00,7.15,7.15,7.12,7.13,181000.0,6.9891,6.9891,6.9597,6.9695,181000.0
2010-08-24 12:40:00,7.12,7.14,7.12,7.12,268600.0,6.9597,6.9793,6.9597,6.9597,268600.0
2010-08-24 12:45:00,7.13,7.14,7.11,7.13,151700.0,6.9695,6.9793,6.95,6.9695,151700.0
2010-08-24 12:50:00,7.13,7.14,7.12,7.12,84600.0,6.9695,6.9793,6.9597,6.9597,84600.0
2010-08-24 12:55:00,7.12,7.13,7.12,7.12,70800.0,6.9597,6.9695,6.9597,6.9597,70800.0
2010-08-24 13:00:00,7.12,7.13,7.11,7.11,135700.0,6.9597,6.9695,6.95,6.95,135700.0
2010-08-24 13:05:00,7.12,7.12,7.1,7.11,210000.0,6.9597,6.9597,6.9402,6.95,210000.0
2010-08-24 13:10:00,7.11,7.14,7.1,7.13,156200.0,6.95,6.9793,6.9402,6.9695,156200.0
2010-08-24 13:15:00,7.13,7.14,7.12,7.14,137900.0,6.9695,6.9793,6.9597,6.9793,137900.0
2010-08-24 13:20:00,7.14,7.14,7.13,7.13,91200.0,6.9793,6.9793,6.9695,6.9695,91200.0
2010-08-24 13:25:00,7.14,7.17,7.14,7.16,290200.0,6.9793,7.0086,6.9793,6.9988,290200.0
2010-08-24 13:30:00,7.16,7.17,7.13,7.13,186600.0,6.9988,7.0086,6.9695,6.9695,186600.0
2010-08-24 13:35:00,7.14,7.14,7.13,7.13,30100.0,6.9793,6.9793,6.9695,6.9695,30100.0
2010-08-24 13:40:00,7.13,7.14,7.11,7.13,295900.0,6.9695,6.9793,6.95,6.9695,295900.0
2010-08-24 13:45:00,7.13,7.14,7.12,7.14,146600.0,6.9695,6.9793,6.9597,6.9793,146600.0
2010-08-24 13:50:00,7.13,7.14,7.11,7.12,107400.0,6.9695,6.9793,6.95,6.9597,107400.0
2010-08-24 13:55:00,7.12,7.12,7.11,7.11,109900.0,6.9597,6.9597,6.95,6.95,109900.0
2010-08-24 14:00:00,7.12,7.15,7.11,7.15,253300.0,6.9597,6.9891,6.95,6.9891,253300.0
2010-08-24 14:05:00,7.14,7.16,7.14,7.14,279200.0,6.9793,6.9988,6.9793,6.9793,279200.0
2010-08-24 14:10:00,7.14,7.15,7.12,7.12,128000.0,6.9793,6.9891,6.9597,6.9597,128000.0
2010-08-24 14:15:00,7.13,7.14,7.12,7.14,275200.0,6.9695,6.9793,6.9597,6.9793,275200.0
2010-08-24 14:20:00,7.13,7.14,7.12,7.13,64300.0,6.9695,6.9793,6.9597,6.9695,64300.0
2010-08-24 14:25:00,7.13,7.13,7.09,7.09,207400.0,6.9695,6.9695,6.9304,6.9304,207400.0
2010-08-24 14:30:00,7.09,7.11,7.09,7.1,143400.0,6.9304,6.95,6.9304,6.9402,143400.0
2010-08-24 14:35:00,7.11,7.13,7.1,7.13,196600.0,6.95,6.9695,6.9402,6.9695,196600.0
2010-08-24 14:40:00,7.13,7.13,7.1,7.12,341000.0,6.9695,6.9695,6.9402,6.9597,341000.0
2010-08-24 14:45:00,7.12,7.13,7.11,7.11,159200.0,6.9597,6.9695,6.95,6.95,159200.0
2010-08-24 14:50:00,7.11,7.13,7.11,7.12,218300.0,6.95,6.9695,6.95,6.9597,218300.0
2010-08-24 14:55:00,7.11,7.12,7.11,7.11,75500.0,6.95,6.9597,6.95,6.95,75500.0
2010-08-24 15:00:00,7.11,7.14,7.11,7.14,198800.0,6.95,6.9793,6.95,6.9793,198800.0
2010-08-24 15:05:00,7.13,7.15,7.13,7.15,104200.0,6.9695,6.9891,6.9695,6.9891,104200.0
2010-08-24 15:10:00,7.15,7.15,7.13,7.13,210000.0,6.9891,6.9891,6.9695,6.9695,210000.0
2010-08-24 15:15:00,7.14,7.14,7.12,7.12,193900.0,6.9793,6.9793,6.9597,6.9597,193900.0
2010-08-24 15:20:00,7.13,7.14,7.11,7.14,454200.0,6.9695,6.9793,6.95,6.9793,454200.0
2010-08-24 15:25:00,7.14,7.16,7.13,7.13,376900.0,6.9793,6.9988,6.9695,6.9695,376900.0
2010-08-24 15:30:00,7.14,7.15,7.12,7.14,416600.0,6.9793,6.9891,6.9597,6.9793,416600.0
2010-08-24 15:35:00,7.14,7.14,7.1,7.1,287000.0,6.9793,6.9793,6.9402,6.9402,287000.0
2010-08-24 15:40:00,7.11,7.12,7.1,7.11,316000.0,6.95,6.9597,6.9402,6.95,316000.0
2010-08-24 15:45:00,7.11,7.11,7.1,7.1,264600.0,6.95,6.95,6.9402,6.9402,264600.0
2010-08-24 15:50:00,7.1,7.11,7.08,7.08,623700.0,6.9402,6.95,6.9206,6.9206,623700.0
2010-08-24 15:55:00,7.08,7.09,7.05,7.07,1632200.0,6.9206,6.9304,6.8913,6.9109,1632200.0
2010-08-25 09:30:00,7.03,7.05,7.0,7.05,659800.0,6.8718,6.8913,6.8424,6.8913,659800.0
2010-08-25 09:35:00,7.04,7.06,7.01,7.05,475300.0,6.8815,6.9011,6.8522,6.8913,475300.0
2010-08-25 09:40:00,7.04,7.07,7.03,7.04,369400.0,6.8815,6.9109,6.8718,6.8815,369400.0
2010-08-25 09:45:00,7.04,7.05,7.01,7.02,345000.0,6.8815,6.8913,6.8522,6.862,345000.0
2010-08-25 09:50:00,7.01,7.02,7.0,7.02,152100.0,6.8522,6.862,6.8424,6.862,152100.0
2010-08-25 09:55:00,7.01,7.02,6.93,6.96,914800.0,6.8522,6.862,6.774,6.8033,914800.0
2010-08-25 10:00:00,6.96,6.99,6.92,6.95,888600.0,6.8033,6.8327,6.7642,6.7936,888600.0
2010-08-25 10:05:00,6.95,7.0,6.95,7.0,255100.0,6.7936,6.8424,6.7936,6.8424,255100.0
2010-08-25 10:10:00,7.0,7.0,6.98,6.99,132300.0,6.8424,6.8424,6.8229,6.8327,132300.0
2010-08-25 10:15:00,6.99,7.02,6.99,7.02,283500.0,6.8327,6.862,6.8327,6.862,283500.0
2010-08-25 10:20:00,7.02,7.02,6.99,7.0,248800.0,6.862,6.862,6.8327,6.8424,248800.0
2010-08-25 10:25:00,7.0,7.02,6.98,6.99,214900.0,6.8424,6.862,6.8229,6.8327,214900.0
2010-08-25 10:30:00,6.98,6.99,6.96,6.97,107900.0,6.8229,6.8327,6.8033,6.8131,107900.0
2010-08-25 10:35:00,6.97,6.98,6.95,6.96,190700.0,6.8131,6.8229,6.7936,6.8033,190700.0
2010-08-25 10:40:00,6.95,6.98,6.95,6.97,258700.0,6.7936,6.8229,6.7936,6.8131,258700.0
2010-08-25 10:45:00,6.97,6.99,6.97,6.98,316700.0,6.8131,6.8327,6.8131,6.8229,316700.0
2010-08-25 10:50:00,6.99,7.0,6.98,6.99,153600.0,6.8327,6.8424,6.8229,6.8327,153600.0
2010-08-25 10:55:00,7.0,7.05,6.99,7.05,286400.0,6.8424,6.8913,6.8327,6.8913,286400.0
2010-08-25 11:00:00,7.05,7.07,7.04,7.05,492400.0,6.8913,6.9109,6.8815,6.8913,492400.0
2010-08-25 11:05:00,7.05,7.06,7.03,7.03,727000.0,6.8913,6.9011,6.8718,6.8718,727000.0
2010-08-25 11:10:00,7.03,7.06,7.02,7.06,325500.0,6.8718,6.9011,6.862,6.9011,325500.0
2010-08-25 11:15:00,7.06,7.1,7.05,7.08,295500.0,6.9011,6.9402,6.8913,6.9206,295500.0
2010-08-25 11:20:00,7.09,7.11,7.08,7.09,406500.0,6.9304,6.95,6.9206,6.9304,406500.0
2010-08-25 11:25:00,7.09,7.12,7.09,7.1,341800.0,6.9304,6.9597,6.9304,6.9402,341800.0
2010-08-25 11:30:00,7.1,7.11,7.07,7.07,692100.0,6.9402,6.95,6.9109,6.9109,692100.0
2010-08-25 11:35:00,7.07,7.08,7.05,7.05,189400.0,6.9109,6.9206,6.8913,6.8913,189400.0
2010-08-25 11:40:00,7.05,7.06,7.05,7.05,186700.0,6.8913,6.9011,6.8913,6.8913,186700.0
2010-08-25 11:45:00,7.05,7.06,7.02,7.02,228600.0,6.8913,6.9011,6.862,6.862,228600.0
2010-08-25 11:50:00,7.03,7.03,7.02,7.02,127100.0,6.8718,6.8718,6.862,6.862,127100.0
2010-08-25 11:55:00,7.03,7.03,7.01,7.01,202900.0,6.8718,6.8718,6.8522,6.8522,202900.0
2010-08-25 12:00:00,7.01,7.03,7.01,7.03,185500.0,6.8522,6.8718,6.8522,6.8718,185500.0
2010-08-25 12:05:00,7.03,7.03,7.02,7.03,77600.0,6.8718,6.8718,6.862,6.8718,77600.0
2010-08-25 12:10:00,7.03,7.04,7.01,7.02,227800.0,6.8718,6.8815,6.8522,6.862,227800.0
2010-08-25 12:15:00,7.01,7.02,7.0,7.01,188000.0,6.8522,6.862,6.8424,6.8522,188000.0
2010-08-25 12:20:00,7.0,7.01,6.99,6.99,190200.0,6.8424,6.8522,6.8327,6.8327,190200.0
2010-08-25 12:25:00,6.99,7.0,6.97,6.98,278600.0,6.8327,6.8424,6.8131,6.8229,278600.0
2010-08-25 12:30:00,6.98,7.0,6.97,6.99,130600.0,6.8229,6.8424,6.8131,6.8327,130600.0
2010-08-25 12:35:00,6.99,7.0,6.98,6.99,161000.0,6.8327,6.8424,6.8229,6.8327,161000.0
2010-08-25 12:40:00,6.99,6.99,6.97,6.97,122800.0,6.8327,6.8327,6.8131,6.8131,122800.0
2010-08-25 12:45:00,6.98,6.99,6.97,6.98,228200.0,6.8229,6.8327,6.8131,6.8229,228200.0
2010-08-25 12:50:00,6.99,7.03,6.98,7.03,375100.0,6.8327,6.8718,6.8229,6.8718,375100.0
2010-08-25 12:55:00,7.02,7.04,7.01,7.03,347000.0,6.862,6.8815,6.8522,6.8718,347000.0
2010-08-25 13:00:00,7.02,7.04,7.02,7.04,111300.0,6.862,6.8815,6.862,6.8815,111300.0
2010-08-25 13:05:00,7.04,7.04,7.03,7.04,108300.0,6.8815,6.8815,6.8718,6.8815,108300.0
2010-08-25 13:10:00,7.05,7.08,7.04,7.07,307200.0,6.8913,6.9206,6.8815,6.9109,307200.0
2010-08-25 13:15:00,7.07,7.08,7.06,7.06,169600.0,6.9109,6.9206,6.9011,6.9011,169600.0
2010-08-25 13:20:00,7.07,7.07,7.06,7.07,59200.0,6.9109,6.9109,6.9011,6.9109,59200.0
2010-08-25 13:25:00,7.07,7.09,7.06,7.06,340600.0,6.9109,6.9304,6.9011,6.9011,340600.0
2010-08-25 13:30:00,7.07,7.07,7.05,7.07,161600.0,6.9109,6.9109,6.8913,6.9109,161600.0
2010-08-25 13:35:00,7.07,7.09,7.06,7.08,160600.0,6.9109,6.9304,6.9011,6.9206,160600.0
2010-08-25 13:40:00,7.08,7.1,7.08,7.1,164400.0,6.9206,6.9402,6.9206,6.9402,164400.0
2010-08-25 13:45:00,7.09,7.1,7.09,7.09,41200.0,6.9304,6.9402,6.9304,6.9304,41200.0
2010-08-25 13:50:00,7.1,7.1,7.09,7.1,47600.0,6.9402,6.9402,6.9304,6.9402,47600.0
2010-08-25 13:55:00,7.09,7.1,7.09,7.09,106800.0,6.9304,6.9402,6.9304,6.9304,106800.0
2010-08-25 14:00:00,7.09,7.11,7.09,7.11,164300.0,6.9304,6.95,6.9304,6.95,164300.0
2010-08-25 14:05:00,7.11,7.12,7.11,7.11,143100.0,6.95,6.9597,6.95,6.95,143100.0
2010-08-25 14:10:00,7.11,7.11,7.08,7.09,445900.0,6.95,6.95,6.9206,6.9304,445900.0
2010-08-25 14:15:00,7.09,7.1,7.07,7.09,269300.0,6.9304,6.9402,6.9109,6.9304,269300.0
2010-08-25 14:20:00,7.09,7.09,7.08,7.09,43100.0,6.9304,6.9304,6.9206,6.9304,43100.0
2010-08-25 14:25:00,7.09,7.09,7.08,7.09,34800.0,6.9304,6.9304,6.9206,6.9304,34800.0
2010-08-25 14:30:00,7.09,7.1,7.08,7.1,156600.0,6.9304,6.9402,6.9206,6.9402,156600.0
2010-08-25 14:35:00,7.1,7.13,7.1,7.13,204300.0,6.9402,6.9695,6.9402,6.9695,204300.0
2010-08-25 14:40:00,7.13,7.13,7.11,7.12,184500.0,6.9695,6.9695,6.95,6.9597,184500.0
2010-08-25 14:45:00,7.11,7.14,7.11,7.14,294800.0,6.95,6.9793,6.95,6.9793,294800.0
2010-08-25 14:50:00,7.13,7.14,7.11,7.13,212900.0,6.9695,6.9793,6.95,6.9695,212900.0
2010-08-25 14:55:00,7.13,7.14,7.12,7.14,250400.0,6.9695,6.9793,6.9597,6.9793,250400.0
2010-08-25 15:00:00,7.14,7.14,7.13,7.14,65200.0,6.9793,6.9793,6.9695,6.9793,65200.0
2010-08-25 15:05:00,7.14,7.14,7.12,7.13,197300.0,6.9793,6.9793,6.9597,6.9695,197300.0
2010-08-25 15:10:00,7.12,7.13,7.12,7.13,157200.0,6.9597,6.9695,6.9597,6.9695,157200.0
2010-08-25 15:15:00,7.13,7.13,7.12,7.13,119300.0,6.9695,6.9695,6.9597,6.9695,119300.0
2010-08-25 15:20:00,7.12,7.13,7.1,7.11,270200.0,6.9597,6.9695,6.9402,6.95,270200.0
2010-08-25 15:25:00,7.1,7.11,7.09,7.1,271600.0,6.9402,6.95,6.9304,6.9402,271600.0
2010-08-25 15:30:00,7.09,7.14,7.09,7.14,726600.0,6.9304,6.9793,6.9304,6.9793,726600.0
2010-08-25 15:35:00,7.14,7.14,7.12,7.13,444000.0,6.9793,6.9793,6.9597,6.9695,444000.0
2010-08-25 15:40:00,7.13,7.16,7.12,7.15,558000.0,6.9695,6.9988,6.9597,6.9891,558000.0
2010-08-25 15:45:00,7.15,7.16,7.14,7.14,323200.0,6.9891,6.9988,6.9793,6.9793,323200.0
2010-08-25 15:50:00,7.15,7.15,7.12,7.14,650100.0,6.9891,6.9891,6.9597,6.9793,650100.0
2010-08-25 15:55:00,7.14,7.14,7.1,7.1,937100.0,6.9793,6.9793,6.9402,6.9402,937100.0
2010-08-26 09:30:00,7.17,7.23,7.15,7.15,393200.0,7.0086,7.0673,6.9891,6.9891,393200.0
2010-08-26 09:35:00,7.15,7.18,7.13,7.13,517100.0,6.9891,7.0184,6.9695,6.9695,517100.0
2010-08-26 09:40:00,7.12,7.16,7.1,7.12,516700.0,6.9597,6.9988,6.9402,6.9597,516700.0
2010-08-26 09:45:00,7.11,7.13,7.1,7.11,493000.0,6.95,6.9695,6.9402,6.95,493000.0
2010-08-26 09:50:00,7.11,7.12,7.06,7.07,273100.0,6.95,6.9597,6.9011,6.9109,273100.0
2010-08-26 09:55:00,7.07,7.13,7.07,7.11,220300.0,6.9109,6.9695,6.9109,6.95,220300.0
2010-08-26 10:00:00,7.11,7.15,7.11,7.15,169500.0,6.95,6.9891,6.95,6.9891,169500.0
2010-08-26 10:05:00,7.15,7.15,7.12,7.14,149400.0,6.9891,6.9891,6.9597,6.9793,149400.0
2010-08-26 10:10:00,7.14,7.15,7.13,7.15,105000.0,6.9793,6.9891,6.9695,6.9891,105000.0
2010-08-26 10:15:00,7.15,7.16,7.14,7.14,171500.0,6.9891,6.9988,6.9793,6.9793,171500.0
2010-08-26 10:20:00,7.14,7.15,7.09,7.1,340200.0,6.9793,6.9891,6.9304,6.9402,340200.0
2010-08-26 10:25:00,7.09,7.11,7.09,7.11,216700.0,6.9304,6.95,6.9304,6.95,216700.0
2010-08-26 10:30:00,7.11,7.13,7.1,7.13,387000.0,6.95,6.9695,6.9402,6.9695,387000.0
2010-08-26 10:35:00,7.13,7.16,7.13,7.16,233800.0,6.9695,6.9988,6.9695,6.9988,233800.0
2010-08-26 10:40:00,7.16,7.16,7.14,7.15,159100.0,6.9988,6.9988,6.9793,6.9891,159100.0
2010-08-26 10:45:00,7.15,7.17,7.14,7.17,154000.0,6.9891,7.0086,6.9793,7.0086,154000.0
2010-08-26 10:50:00,7.17,7.17,7.13,7.14,116900.0,7.0086,7.0086,6.9695,6.9793,116900.0
2010-08-26 10:55:00,7.14,7.15,7.11,7.14,225900.0,6.9793,6.9891,6.95,6.9793,225900.0
2010-08-26 11:00:00,7.14,7.15,7.12,7.13,207400.0,6.9793,6.9891,6.9597,6.9695,207400.0
2010-08-26 11:05:00,7.13,7.13,7.07,7.1,417500.0,6.9695,6.9695,6.9109,6.9402,417500.0
2010-08-26 11:10:00,7.09,7.1,7.08,7.09,195900.0,6.9304,6.9402,6.9206,6.9304,195900.0
2010-08-26 11:15:00,7.09,7.12,7.08,7.11,162100.0,6.9304,6.9597,6.9206,6.95,162100.0
2010-08-26 11:20:00,7.12,7.12,7.11,7.12,49100.0,6.9597,6.9597,6.95,6.9597,49100.0
2010-08-26 11:25:00,7.11,7.11,7.1,7.11,112500.0,6.95,6.95,6.9402,6.95,112500.0
2010-08-26 11:30:00,7.11,7.11,7.1,7.11,31500.0,6.95,6.95,6.9402,6.95,31500.0
2010-08-26 11:35:00,7.11,7.12,7.1,7.11,128100.0,6.95,6.9597,6.9402,6.95,128100.0
2010-08-26 11:40:00,7.1,7.11,7.08,7.1,167900.0,6.9402,6.95,6.9206,6.9402,167900.0
2010-08-26 11:45:00,7.1,7.1,7.08,7.09,58200.0,6.9402,6.9402,6.9206,6.9304,58200.0
2010-08-26 11:50:00,7.09,7.09,7.05,7.05,245500.0,6.9304,6.9304,6.8913,6.8913,245500.0
2010-08-26 11:55:00,7.05,7.08,7.05,7.08,456400.0,6.8913,6.9206,6.8913,6.9206,456400.0
2010-08-26 12:00:00,7.08,7.08,7.04,7.05,391500.0,6.9206,6.9206,6.8815,6.8913,391500.0
2010-08-26 12:05:00,7.05,7.05,7.02,7.02,462300.0,6.8913,6.8913,6.862,6.862,462300.0
2010-08-26 12:10:00,7.03,7.03,6.99,7.0,614600.0,6.8718,6.8718,6.8327,6.8424,614600.0
2010-08-26 12:15:00,6.99,7.01,6.95,7.01,545500.0,6.8327,6.8522,6.7936,6.8522,545500.0
2010-08-26 12:20:00,7.01,7.04,6.99,7.0,927900.0,6.8522,6.8815,6.8327,6.8424,927900.0
2010-08-26 12:25:00,7.0,7.03,7.0,7.02,165700.0,6.8424,6.8718,6.8424,6.862,165700.0
2010-08-26 12:30:00,7.03,7.03,7.02,7.03,42000.0,6.8718,6.8718,6.862,6.8718,42000.0
2010-08-26 12:35:00,7.02,7.04,7.01,7.01,141200.0,6.862,6.8815,6.8522,6.8522,141200.0
2010-08-26 12:40:00,7.01,7.02,7.0,7.02,157400.0,6.8522,6.862,6.8424,6.862,157400.0
2010-08-26 12:45:00,7.01,7.02,7.0,7.01,172100.0,6.8522,6.862,6.8424,6.8522,172100.0
2010-08-26 12:50:00,7.0,7.01,6.98,6.99,233500.0,6.8424,6.8522,6.8229,6.8327,233500.0
2010-08-26 12:55:00,6.99,7.0,6.98,6.99,294500.0,6.8327,6.8424,6.8229,6.8327,294500.0
2010-08-26 13:00:00,6.99,7.01,6.97,6.97,222300.0,6.8327,6.8522,6.8131,6.8131,222300.0
2010-08-26 13:05:00,6.98,6.99,6.97,6.99,61800.0,6.8229,6.8327,6.8131,6.8327,61800.0
2010-08-26 13:10:00,6.99,6.99,6.97,6.98,165000.0,6.8327,6.8327,6.8131,6.8229,165000.0
2010-08-26 13:15:00,6.98,6.99,6.97,6.99,77200.0,6.8229,6.8327,6.8131,6.8327,77200.0
2010-08-26 13:20:00,6.99,6.99,6.98,6.98,62500.0,6.8327,6.8327,6.8229,6.8229,62500.0
2010-08-26 13:25:00,6.98,6.99,6.98,6.99,48900.0,6.8229,6.8327,6.8229,6.8327,48900.0
2010-08-26 13:30:00,6.99,7.01,6.98,7.01,240400.0,6.8327,6.8522,6.8229,6.8522,240400.0
2010-08-26 13:35:00,7.01,7.01,6.99,6.99,138000.0,6.8522,6.8522,6.8327,6.8327,138000.0
2010-08-26 13:40:00,6.99,7.0,6.99,6.99,58800.0,6.8327,6.8424,6.8327,6.8327,58800.0
2010-08-26 13:45:00,6.99,7.0,6.99,6.99,115500.0,6.8327,6.8424,6.8327,6.8327,115500.0
2010-08-26 13:50:00,6.99,7.01,6.99,7.0,169700.0,6.8327,6.8522,6.8327,6.8424,169700.0
2010-08-26 13:55:00,7.01,7.01,6.98,6.99,270200.0,6.8522,6.8522,6.8229,6.8327,270200.0
2010-08-26 14:00:00,6.99,6.99,6.98,6.99,90100.0,6.8327,6.8327,6.8229,6.8327,90100.0
2010-08-26 14:05:00,6.98,6.99,6.95,6.95,471100.0,6.8229,6.8327,6.7936,6.7936,471100.0
2010-08-26 14:10:00,6.95,6.95,6.91,6.94,592000.0,6.7936,6.7936,6.7545,6.7838,592000.0
2010-08-26 14:15:00,6.93,6.94,6.88,6.9,1072400.0,6.774,6.7838,6.7251,6.7447,1072400.0
2010-08-26 14:20:00,6.89,6.91,6.89,6.9,437800.0,6.7349,6.7545,6.7349,6.7447,437800.0
2010-08-26 14:25:00,6.9,6.9,6.88,6.89,309900.0,6.7447,6.7447,6.7251,6.7349,309900.0
2010-08-26 14:30:00,6.9,6.9,6.88,6.89,275400.0,6.7447,6.7447,6.7251,6.7349,275400.0
2010-08-26 14:35:00,6.89,6.9,6.87,6.89,427400.0,6.7349,6.7447,6.7154,6.7349,427400.0
2010-08-26 14:40:00,6.89,6.9,6.89,6.89,41100.0,6.7349,6.7447,6.7349,6.7349,41100.0
2010-08-26 14:45:00,6.89,6.9,6.86,6.87,273700.0,6.7349,6.7447,6.7056,6.7154,273700.0
2010-08-26 14:50:00,6.86,6.89,6.84,6.84,552500.0,6.7056,6.7349,6.686,6.686,552500.0
2010-08-26 14:55:00,6.84,6.85,6.78,6.8,1162100.0,6.686,6.6958,6.6274,6.6469,1162100.0
2010-08-26 15:00:00,6.8,6.83,6.8,6.82,498400.0,6.6469,6.6763,6.6469,6.6665,498400.0
2010-08-26 15:05:00,6.82,6.82,6.78,6.81,806000.0,6.6665,6.6665,6.6274,6.6567,806000.0
2010-08-26 15:10:00,6.81,6.82,6.78,6.78,538800.0,6.6567,6.6665,6.6274,6.6274,538800.0
2010-08-26 15:15:00,6.78,6.81,6.78,6.81,609600.0,6.6274,6.6567,6.6274,6.6567,609600.0
2010-08-26 15:20:00,6.81,6.84,6.8,6.82,692600.0,6.6567,6.686,6.6469,6.6665,692600.0
2010-08-26 15:25:00,6.82,6.82,6.79,6.79,566900.0,6.6665,6.6665,6.6372,6.6372,566900.0
2010-08-26 15:30:00,6.79,6.81,6.77,6.81,1036500.0,6.6372,6.6567,6.6176,6.6567,1036500.0
2010-08-26 15:35:00,6.8,6.82,6.79,6.8,611100.0,6.6469,6.6665,6.6372,6.6469,611100.0
2010-08-26 15:40:00,6.8,6.84,6.8,6.84,789900.0,6.6469,6.686,6.6469,6.686,789900.0
2010-08-26 15:45:00,6.84,6.84,6.82,6.83,560400.0,6.686,6.686,6.6665,6.6763,560400.0
2010-08-26 15:50:00,6.82,6.84,6.82,6.82,1105000.0,6.6665,6.686,6.6665,6.6665,1105000.0
2010-08-26 15:55:00,6.83,6.83,6.78,6.78,1594300.0,6.6763,6.6763,6.6274,6.6274,1594300.0
2010-08-27 09:30:00,6.93,6.93,6.78,6.78,1108000.0,6.774,6.774,6.6274,6.6274,1108000.0
2010-08-27 09:35:00,6.78,6.8,6.71,6.71,1269900.0,6.6274,6.6469,6.559,6.559,1269900.0
2010-08-27 09:40:00,6.72,6.72,6.61,6.61,1682100.0,6.5688,6.5688,6.4612,6.4612,1682100.0
2010-08-27 09:45:00,6.61,6.69,6.59,6.67,1192200.0,6.4612,6.5394,6.4417,6.5199,1192200.0
2010-08-27 09:50:00,6.68,6.73,6.68,6.72,730700.0,6.5297,6.5785,6.5297,6.5688,730700.0
2010-08-27 09:55:00,6.72,6.73,6.52,6.53,1892100.0,6.5688,6.5785,6.3733,6.383,1892100.0
2010-08-27 10:00:00,6.54,6.58,6.41,6.44,2526700.0,6.3928,6.4319,6.2657,6.2951,2526700.0
2010-08-27 10:05:00,6.44,6.46,6.4,6.45,2199900.0,6.2951,6.3146,6.256,6.3048,2199900.0
2010-08-27 10:10:00,6.44,6.56,6.44,6.53,1594600.0,6.2951,6.4124,6.2951,6.383,1594600.0
2010-08-27 10:15:00,6.53,6.66,6.5,6.61,2297600.0,6.383,6.5101,6.3537,6.4612,2297600.0
2010-08-27 10:20:00,6.61,6.66,6.58,6.61,1304500.0,6.4612,6.5101,6.4319,6.4612,1304500.0
2010-08-27 10:25:00,6.61,6.69,6.6,6.67,1127900.0,6.4612,6.5394,6.4515,6.5199,1127900.0
2010-08-27 10:30:00,6.67,6.72,6.65,6.7,1571200.0,6.5199,6.5688,6.5003,6.5492,1571200.0
2010-08-27 10:35:00,6.7,6.71,6.65,6.68,602200.0,6.5492,6.559,6.5003,6.5297,602200.0
2010-08-27 10:40:00,6.67,6.7,6.63,6.63,334300.0,6.5199,6.5492,6.4808,6.4808,334300.0
2010-08-27 10:45:00,6.63,6.67,6.63,6.64,560100.0,6.4808,6.5199,6.4808,6.4906,560100.0
2010-08-27 10:50:00,6.64,6.66,6.61,6.64,533300.0,6.4906,6.5101,6.4612,6.4906,533300.0
2010-08-27 10:55:00,6.64,6.65,6.6,6.63,575200.0,6.4906,6.5003,6.4515,6.4808,575200.0
2010-08-27 11:00:00,6.64,6.67,6.64,6.66,182900.0,6.4906,6.5199,6.4906,6.5101,182900.0
2010-08-27 11:05:00,6.66,6.75,6.66,6.74,831100.0,6.5101,6.5981,6.5101,6.5883,831100.0
2010-08-27 11:10:00,6.73,6.77,6.72,6.75,751200.0,6.5785,6.6176,6.5688,6.5981,751200.0
2010-08-27 11:15:00,6.75,6.78,6.72,6.72,735800.0,6.5981,6.6274,6.5688,6.5688,735800.0
2010-08-27 11:20:00,6.72,6.77,6.71,6.77,441100.0,6.5688,6.6176,6.559,6.6176,441100.0
2010-08-27 11:25:00,6.77,6.78,6.75,6.78,208100.0,6.6176,6.6274,6.5981,6.6274,208100.0
2010-08-27 11:30:00,6.77,6.79,6.76,6.76,365600.0,6.6176,6.6372,6.6078,6.6078,365600.0
2010-08-27 11:35:00,6.76,6.78,6.75,6.76,278100.0,6.6078,6.6274,6.5981,6.6078,278100.0
2010-08-27 11:40:00,6.75,6.76,6.72,6.74,262900.0,6.5981,6.6078,6.5688,6.5883,262900.0
2010-08-27 11:45:00,6.75,6.78,6.74,6.78,332900.0,6.5981,6.6274,6.5883,6.6274,332900.0
2010-08-27 11:50:00,6.78,6.8,6.75,6.76,395900.0,6.6274,6.6469,6.5981,6.6078,395900.0
2010-08-27 11:55:00,6.76,6.77,6.74,6.75,318900.0,6.6078,6.6176,6.5883,6.5981,318900.0
2010-08-27 12:00:00,6.75,6.77,6.74,6.75,202700.0,6.5981,6.6176,6.5883,6.5981,202700.0
2010-08-27 12:05:00,6.76,6.81,6.76,6.78,462900.0,6.6078,6.6567,6.6078,6.6274,462900.0
2010-08-27 12:10:00,6.78,6.79,6.76,6.78,201300.0,6.6274,6.6372,6.6078,6.6274,201300.0
2010-08-27 12:15:00,6.77,6.8,6.77,6.78,258600.0,6.6176,6.6469,6.6176,6.6274,258600.0
2010-08-27 12:20:00,6.78,6.82,6.78,6.81,401400.0,6.6274,6.6665,6.6274,6.6567,401400.0
2010-08-27 12:25:00,6.8,6.82,6.79,6.8,289800.0,6.6469,6.6665,6.6372,6.6469,289800.0
2010-08-27 12:30:00,6.79,6.81,6.78,6.79,376600.0,6.6372,6.6567,6.6274,6.6372,376600.0
2010-08-27 12:35:00,6.79,6.81,6.78,6.78,205300.0,6.6372,6.6567,6.6274,6.6274,205300.0
2010-08-27 12:40:00,6.78,6.79,6.77,6.78,140900.0,6.6274,6.6372,6.6176,6.6274,140900.0
2010-08-27 12:45:00,6.78,6.79,6.75,6.76,405700.0,6.6274,6.6372,6.5981,6.6078,405700.0
2010-08-27 12:50:00,6.76,6.77,6.75,6.76,171700.0,6.6078,6.6176,6.5981,6.6078,171700.0
2010-08-27 12:55:00,6.76,6.76,6.73,6.73,175000.0,6.6078,6.6078,6.5785,6.5785,175000.0
2010-08-27 13:00:00,6.74,6.77,6.73,6.77,223100.0,6.5883,6.6176,6.5785,6.6176,223100.0
2010-08-27 13:05:00,6.76,6.78,6.76,6.77,84600.0,6.6078,6.6274,6.6078,6.6176,84600.0
2010-08-27 13:10:00,6.78,6.78,6.74,6.74,171700.0,6.6274,6.6274,6.5883,6.5883,171700.0
2010-08-27 13:15:00,6.74,6.76,6.73,6.73,311800.0,6.5883,6.6078,6.5785,6.5785,311800.0
2010-08-27 13:20:00,6.73,6.78,6.73,6.77,227900.0,6.5785,6.6274,6.5785,6.6176,227900.0
2010-08-27 13:25:00,6.78,6.8,6.76,6.8,183500.0,6.6274,6.6469,6.6078,6.6469,183500.0
2010-08-27 13:30:00,6.8,6.81,6.79,6.8,320400.0,6.6469,6.6567,6.6372,6.6469,320400.0
2010-08-27 13:35:00,6.8,6.81,6.79,6.8,107700.0,6.6469,6.6567,6.6372,6.6469,107700.0
2010-08-27 13:40:00,6.79,6.8,6.79,6.79,97200.0,6.6372,6.6469,6.6372,6.6372,97200.0
2010-08-27 13:45:00,6.79,6.8,6.79,6.8,70800.0,6.6372,6.6469,6.6372,6.6469,70800.0
2010-08-27 13:50:00,6.79,6.8,6.79,6.8,141100.0,6.6372,6.6469,6.6372,6.6469,141100.0
2010-08-27 13:55:00,6.8,6.83,6.79,6.82,247400.0,6.6469,6.6763,6.6372,6.6665,247400.0
2010-08-27 14:00:00,6.82,6.82,6.81,6.82,121800.0,6.6665,6.6665,6.6567,6.6665,121800.0
2010-08-27 14:05:00,6.82,6.84,6.8,6.84,460800.0,6.6665,6.686,6.6469,6.686,460800.0
2010-08-27 14:10:00,6.84,6.85,6.83,6.83,174900.0,6.686,6.6958,6.6763,6.6763,174900.0
2010-08-27 14:15:00,6.84,6.84,6.82,6.83,150100.0,6.686,6.686,6.6665,6.6763,150100.0
2010-08-27 14:20:00,6.84,6.84,6.82,6.84,211800.0,6.686,6.686,6.6665,6.686,211800.0
2010-08-27 14:25:00,6.84,6.84,6.82,6.83,187300.0,6.686,6.686,6.6665,6.6763,187300.0
2010-08-27 14:30:00,6.84,6.87,6.83,6.86,455700.0,6.686,6.7154,6.6763,6.7056,455700.0
2010-08-27 14:35:00,6.85,6.86,6.84,6.85,145700.0,6.6958,6.7056,6.686,6.6958,145700.0
2010-08-27 14:40:00,6.85,6.86,6.85,6.86,120400.0,6.6958,6.7056,6.6958,6.7056,120400.0
2010-08-27 14:45:00,6.86,6.87,6.85,6.87,184200.0,6.7056,6.7154,6.6958,6.7154,184200.0
2010-08-27 14:50:00,6.86,6.87,6.84,6.84,186200.0,6.7056,6.7154,6.686,6.686,186200.0
2010-08-27 14:55:00,6.84,6.85,6.83,6.84,313700.0,6.686,6.6958,6.6763,6.686,313700.0
2010-08-27 15:00:00,6.84,6.84,6.83,6.84,126600.0,6.686,6.686,6.6763,6.686,126600.0
2010-08-27 15:05:00,6.84,6.85,6.83,6.85,111700.0,6.686,6.6958,6.6763,6.6958,111700.0
2010-08-27 15:10:00,6.85,6.86,6.83,6.84,306800.0,6.6958,6.7056,6.6763,6.686,306800.0
2010-08-27 15:15:00,6.84,6.84,6.82,6.83,152000.0,6.686,6.686,6.6665,6.6763,152000.0
2010-08-27 15:20:00,6.83,6.86,6.82,6.86,361000.0,6.6763,6.7056,6.6665,6.7056,361000.0
2010-08-27 15:25:00,6.86,6.87,6.82,6.85,911300.0,6.7056,6.7154,6.6665,6.6958,911300.0
2010-08-27 15:30:00,6.85,6.85,6.82,6.82,185800.0,6.6958,6.6958,6.6665,6.6665,185800.0
2010-08-27 15:35:00,6.83,6.83,6.82,6.83,99000.0,6.6763,6.6763,6.6665,6.6763,99000.0
2010-08-27 15:40:00,6.83,6.85,6.82,6.85,218300.0,6.6763,6.6958,6.6665,6.6958,218300.0
2010-08-27 15:45:00,6.85,6.85,6.84,6.84,141400.0,6.6958,6.6958,6.686,6.686,141400.0
2010-08-27 15:50:00,6.85,6.85,6.82,6.82,693600.0,6.6958,6.6958,6.6665,6.6665,693600.0
2010-08-27 15:55:00,6.83,6.84,6.8,6.83,1729500.0,6.6763,6.686,6.6469,6.6763,1729500.0
2010-08-30 09:30:00,6.89,6.9,6.77,6.78,1094100.0,6.7349,6.7447,6.6176,6.6274,1094100.0
2010-08-30 09:35:00,6.78,6.8,6.75,6.79,643100.0,6.6274,6.6469,6.5981,6.6372,643100.0
2010-08-30 09:40:00,6.79,6.82,6.77,6.82,507900.0,6.6372,6.6665,6.6176,6.6665,507900.0
2010-08-30 09:45:00,6.82,6.85,6.81,6.82,408100.0,6.6665,6.6958,6.6567,6.6665,408100.0
2010-08-30 09:50:00,6.82,6.83,6.79,6.81,532400.0,6.6665,6.6763,6.6372,6.6567,532400.0
2010-08-30 09:55:00,6.8,6.86,6.8,6.84,262400.0,6.6469,6.7056,6.6469,6.686,262400.0
2010-08-30 10:00:00,6.83,6.84,6.8,6.82,700400.0,6.6763,6.686,6.6469,6.6665,700400.0
2010-08-30 10:05:00,6.81,6.84,6.8,6.82,410500.0,6.6567,6.686,6.6469,6.6665,410500.0
2010-08-30 10:10:00,6.81,6.82,6.8,6.8,179100.0,6.6567,6.6665,6.6469,6.6469,179100.0
2010-08-30 10:15:00,6.81,6.81,6.75,6.76,331900.0,6.6567,6.6567,6.5981,6.6078,331900.0
2010-08-30 10:20:00,6.76,6.78,6.73,6.73,634100.0,6.6078,6.6274,6.5785,6.5785,634100.0
2010-08-30 10:25:00,6.73,6.74,6.7,6.71,629500.0,6.5785,6.5883,6.5492,6.559,629500.0
2010-08-30 10:30:00,6.7,6.75,6.69,6.75,934000.0,6.5492,6.5981,6.5394,6.5981,934000.0
2010-08-30 10:35:00,6.75,6.76,6.74,6.74,110200.0,6.5981,6.6078,6.5883,6.5883,110200.0
2010-08-30 10:40:00,6.74,6.74,6.71,6.73,188400.0,6.5883,6.5883,6.559,6.5785,188400.0
2010-08-30 10:45:00,6.73,6.74,6.71,6.74,293800.0,6.5785,6.5883,6.559,6.5883,293800.0
2010-08-30 10:50:00,6.74,6.77,6.73,6.77,323700.0,6.5883,6.6176,6.5785,6.6176,323700.0
2010-08-30 10:55:00,6.77,6.78,6.75,6.76,357100.0,6.6176,6.6274,6.5981,6.6078,357100.0
2010-08-30 11:00:00,6.76,6.76,6.72,6.72,189400.0,6.6078,6.6078,6.5688,6.5688,189400.0
2010-08-30 11:05:00,6.73,6.75,6.72,6.75,253900.0,6.5785,6.5981,6.5688,6.5981,253900.0
2010-08-30 11:10:00,6.75,6.76,6.75,6.76,107600.0,6.5981,6.6078,6.5981,6.6078,107600.0
2010-08-30 11:15:00,6.75,6.76,6.75,6.75,84600.0,6.5981,6.6078,6.5981,6.5981,84600.0
2010-08-30 11:20:00,6.76,6.76,6.72,6.74,373700.0,6.6078,6.6078,6.5688,6.5883,373700.0
2010-08-30 11:25:00,6.74,6.75,6.73,6.74,141900.0,6.5883,6.5981,6.5785,6.5883,141900.0
2010-08-30 11:30:00,6.74,6.74,6.71,6.72,116500.0,6.5883,6.5883,6.559,6.5688,116500.0
2010-08-30 11:35:00,6.72,6.73,6.71,6.72,280400.0,6.5688,6.5785,6.559,6.5688,280400.0
2010-08-30 11:40:00,6.72,6.73,6.67,6.68,360800.0,6.5688,6.5785,6.5199,6.5297,360800.0
2010-08-30 11:45:00,6.67,6.69,6.67,6.68,373300.0,6.5199,6.5394,6.5199,6.5297,373300.0
2010-08-30 11:50:00,6.68,6.7,6.68,6.68,352100.0,6.5297,6.5492,6.5297,6.5297,352100.0
2010-08-30 11:55:00,6.68,6.69,6.68,6.68,156100.0,6.5297,6.5394,6.5297,6.5297,156100.0
2010-08-30 12:00:00,6.69,6.69,6.68,6.69,148100.0,6.5394,6.5394,6.5297,6.5394,148100.0
2010-08-30 12:05:00,6.68,6.69,6.66,6.66,249000.0,6.5297,6.5394,6.5101,6.5101,249000.0
2010-08-30 12:10:00,6.66,6.69,6.66,6.68,164200.0,6.5101,6.5394,6.5101,6.5297,164200.0
2010-08-30 12:15:00,6.68,6.69,6.68,6.68,147500.0,6.5297,6.5394,6.5297,6.5297,147500.0
2010-08-30 12:20:00,6.68,6.69,6.67,6.67,209800.0,6.5297,6.5394,6.5199,6.5199,209800.0
2010-08-30 12:25:00,6.67,6.68,6.66,6.68,164900.0,6.5199,6.5297,6.5101,6.5297,164900.0
2010-08-30 12:30:00,6.68,6.68,6.66,6.67,190100.0,6.5297,6.5297,6.5101,6.5199,190100.0
2010-08-30 12:35:00,6.67,6.69,6.67,6.68,144100.0,6.5199,6.5394,6.5199,6.5297,144100.0
2010-08-30 12:40:00,6.69,6.7,6.68,6.69,162600.0,6.5394,6.5492,6.5297,6.5394,162600.0
2010-08-30 12:45:00,6.69,6.72,6.68,6.72,446900.0,6.5394,6.5688,6.5297,6.5688,446900.0
2010-08-30 12:50:00,6.72,6.73,6.71,6.72,679100.0,6.5688,6.5785,6.559,6.5688,679100.0
2010-08-30 12:55:00,6.72,6.72,6.69,6.7,360700.0,6.5688,6.5688,6.5394,6.5492,360700.0
2010-08-30 13:00:00,6.7,6.7,6.68,6.69,158600.0,6.5492,6.5492,6.5297,6.5394,158600.0
2010-08-30 13:05:00,6.69,6.7,6.68,6.69,113500.0,6.5394,6.5492,6.5297,6.5394,113500.0
2010-08-30 13:10:00,6.7,6.7,6.68,6.69,188700.0,6.5492,6.5492,6.5297,6.5394,188700.0
2010-08-30 13:15:00,6.68,6.71,6.67,6.7,307300.0,6.5297,6.559,6.5199,6.5492,307300.0
2010-08-30 13:20:00,6.7,6.71,6.67,6.68,332100.0,6.5492,6.559,6.5199,6.5297,332100.0
2010-08-30 13:25:00,6.68,6.69,6.65,6.65,247600.0,6.5297,6.5394,6.5003,6.5003,247600.0
2010-08-30 13:30:00,6.66,6.67,6.66,6.66,157700.0,6.5101,6.5199,6.5101,6.5101,157700.0
2010-08-30 13:35:00,6.66,6.67,6.65,6.65,62200.0,6.5101,6.5199,6.5003,6.5003,62200.0
2010-08-30 13:40:00,6.65,6.67,6.65,6.66,153000.0,6.5003,6.5199,6.5003,6.5101,153000.0
2010-08-30 13:45:00,6.66,6.67,6.65,6.65,222600.0,6.5101,6.5199,6.5003,6.5003,222600.0
2010-08-30 13:50:00,6.66,6.66,6.65,6.65,128900.0,6.5101,6.5101,6.5003,6.5003,128900.0
2010-08-30 13:55:00,6.66,6.66,6.62,6.63,219900.0,6.5101,6.5101,6.471,6.4808,219900.0
2010-08-30 14:00:00,6.63,6.66,6.62,6.65,238500.0,6.4808,6.5101,6.471,6.5003,238500.0
2010-08-30 14:05:00,6.65,6.66,6.61,6.64,520300.0,6.5003,6.5101,6.4612,6.4906,520300.0
2010-08-30 14:10:00,6.64,6.64,6.62,6.62,216700.0,6.4906,6.4906,6.471,6.471,216700.0
2010-08-30 14:15:00,6.62,6.63,6.61,6.63,136400.0,6.471,6.4808,6.4612,6.4808,136400.0
2010-08-30 14:20:00,6.63,6.63,6.62,6.63,77500.0,6.4808,6.4808,6.471,6.4808,77500.0
2010-08-30 14:25:00,6.63,6.64,6.62,6.64,286400.0,6.4808,6.4906,6.471,6.4906,286400.0
2010-08-30 14:30:00,6.64,6.66,6.64,6.65,224000.0,6.4906,6.5101,6.4906,6.5003,224000.0
2010-08-30 14:35:00,6.64,6.65,6.61,6.63,170700.0,6.4906,6.5003,6.4612,6.4808,170700.0
2010-08-30 14:40:00,6.63,6.63,6.59,6.61,715200.0,6.4808,6.4808,6.4417,6.4612,715200.0
2010-08-30 14:45:00,6.61,6.62,6.59,6.59,505400.0,6.4612,6.471,6.4417,6.4417,505400.0
2010-08-30 14:50:00,6.59,6.62,6.58,6.62,366200.0,6.4417,6.471,6.4319,6.471,366200.0
2010-08-30 14:55:00,6.62,6.62,6.58,6.59,266100.0,6.471,6.471,6.4319,6.4417,266100.0
2010-08-30 15:00:00,6.58,6.59,6.57,6.57,400000.0,6.4319,6.4417,6.4221,6.4221,400000.0
2010-08-30 15:05:00,6.57,6.58,6.55,6.56,531500.0,6.4221,6.4319,6.4026,6.4124,531500.0
2010-08-30 15:10:00,6.57,6.57,6.56,6.57,148100.0,6.4221,6.4221,6.4124,6.4221,148100.0
2010-08-30 15:15:00,6.57,6.57,6.52,6.54,1416300.0,6.4221,6.4221,6.3733,6.3928,1416300.0
2010-08-30 15:20:00,6.54,6.56,6.53,6.56,307100.0,6.3928,6.4124,6.383,6.4124,307100.0
2010-08-30 15:25:00,6.56,6.56,6.55,6.55,234900.0,6.4124,6.4124,6.4026,6.4026,234900.0
2010-08-30 15:30:00,6.56,6.56,6.53,6.55,493000.0,6.4124,6.4124,6.383,6.4026,493000.0
2010-08-30 15:35:00,6.55,6.57,6.54,6.57,676700.0,6.4026,6.4221,6.3928,6.4221,676700.0
2010-08-30 15:40:00,6.57,6.59,6.56,6.57,686700.0,6.4221,6.4417,6.4124,6.4221,686700.0
2010-08-30 15:45:00,6.58,6.58,6.54,6.56,1008200.0,6.4319,6.4319,6.3928,6.4124,1008200.0
2010-08-30 15:50:00,6.55,6.56,6.53,6.55,989000.0,6.4026,6.4124,6.383,6.4026,989000.0
2010-08-30 15:55:00,6.54,6.55,6.53,6.54,1384700.0,6.3928,6.4026,6.383,6.3928,1384700.0
2010-08-31 09:30:00,6.45,6.49,6.42,6.46,619100.0,6.3048,6.3439,6.2755,6.3146,619100.0
2010-08-31 09:35:00,6.46,6.47,6.41,6.42,846800.0,6.3146,6.3244,6.2657,6.2755,846800.0
2010-08-31 09:40:00,6.43,6.43,6.36,6.4,848300.0,6.2853,6.2853,6.2169,6.256,848300.0
2010-08-31 09:45:00,6.4,6.46,6.38,6.45,808800.0,6.256,6.3146,6.2364,6.3048,808800.0
2010-08-31 09:50:00,6.45,6.48,6.44,6.47,341700.0,6.3048,6.3342,6.2951,6.3244,341700.0
2010-08-31 09:55:00,6.47,6.5,6.45,6.49,803300.0,6.3244,6.3537,6.3048,6.3439,803300.0
2010-08-31 10:00:00,6.5,6.58,6.5,6.57,536500.0,6.3537,6.4319,6.3537,6.4221,536500.0
2010-08-31 10:05:00,6.57,6.57,6.55,6.57,295900.0,6.4221,6.4221,6.4026,6.4221,295900.0
2010-08-31 10:10:00,6.57,6.6,6.56,6.56,401300.0,6.4221,6.4515,6.4124,6.4124,401300.0
2010-08-31 10:15:00,6.56,6.57,6.51,6.51,330500.0,6.4124,6.4221,6.3635,6.3635,330500.0
2010-08-31 10:20:00,6.52,6.55,6.51,6.51,514800.0,6.3733,6.4026,6.3635,6.3635,514800.0
2010-08-31 10:25:00,6.51,6.54,6.49,6.52,1118900.0,6.3635,6.3928,6.3439,6.3733,1118900.0
2010-08-31 10:30:00,6.52,6.54,6.51,6.52,439100.0,6.3733,6.3928,6.3635,6.3733,439100.0
2010-08-31 10:35:00,6.52,6.53,6.47,6.49,597200.0,6.3733,6.383,6.3244,6.3439,597200.0
2010-08-31 10:40:00,6.49,6.49,6.45,6.47,460800.0,6.3439,6.3439,6.3048,6.3244,460800.0
2010-08-31 10:45:00,6.47,6.48,6.46,6.47,109000.0,6.3244,6.3342,6.3146,6.3244,109000.0
2010-08-31 10:50:00,6.47,6.51,6.47,6.49,202400.0,6.3244,6.3635,6.3244,6.3439,202400.0
2010-08-31 10:55:00,6.49,6.5,6.47,6.49,232100.0,6.3439,6.3537,6.3244,6.3439,232100.0
2010-08-31 11:00:00,6.49,6.5,6.48,6.48,96000.0,6.3439,6.3537,6.3342,6.3342,96000.0
2010-08-31 11:05:00,6.48,6.49,6.44,6.44,404000.0,6.3342,6.3439,6.2951,6.2951,404000.0
2010-08-31 11:10:00,6.45,6.46,6.43,6.45,246600.0,6.3048,6.3146,6.2853,6.3048,246600.0
2010-08-31 11:15:00,6.45,6.47,6.45,6.47,130600.0,6.3048,6.3244,6.3048,6.3244,130600.0
2010-08-31 11:20:00,6.47,6.49,6.46,6.49,145100.0,6.3244,6.3439,6.3146,6.3439,145100.0
2010-08-31 11:25:00,6.49,6.5,6.47,6.48,329200.0,6.3439,6.3537,6.3244,6.3342,329200.0
2010-08-31 11:30:00,6.48,6.52,6.47,6.51,635700.0,6.3342,6.3733,6.3244,6.3635,635700.0
2010-08-31 11:35:00,6.51,6.53,6.5,6.5,279600.0,6.3635,6.383,6.3537,6.3537,279600.0
2010-08-31 11:40:00,6.5,6.52,6.49,6.49,147200.0,6.3537,6.3733,6.3439,6.3439,147200.0
2010-08-31 11:45:00,6.49,6.5,6.46,6.47,355300.0,6.3439,6.3537,6.3146,6.3244,355300.0
2010-08-31 11:50:00,6.47,6.5,6.46,6.49,386800.0,6.3244,6.3537,6.3146,6.3439,386800.0
2010-08-31 11:55:00,6.49,6.5,6.47,6.47,167500.0,6.3439,6.3537,6.3244,6.3244,167500.0
2010-08-31 12:00:00,6.48,6.48,6.46,6.46,363600.0,6.3342,6.3342,6.3146,6.3146,363600.0
2010-08-31 12:05:00,6.47,6.47,6.45,6.46,151400.0,6.3244,6.3244,6.3048,6.3146,151400.0
2010-08-31 12:10:00,6.45,6.47,6.45,6.47,137200.0,6.3048,6.3244,6.3048,6.3244,137200.0
2010-08-31 12:15:00,6.47,6.48,6.46,6.48,181300.0,6.3244,6.3342,6.3146,6.3342,181300.0
2010-08-31 12:20:00,6.48,6.49,6.47,6.47,246000.0,6.3342,6.3439,6.3244,6.3244,246000.0
2010-08-31 12:25:00,6.48,6.48,6.46,6.48,102400.0,6.3342,6.3342,6.3146,6.3342,102400.0
2010-08-31 12:30:00,6.48,6.49,6.47,6.49,71300.0,6.3342,6.3439,6.3244,6.3439,71300.0
2010-08-31 12:35:00,6.48,6.49,6.46,6.47,142000.0,6.3342,6.3439,6.3146,6.3244,142000.0
2010-08-31 12:40:00,6.47,6.47,6.41,6.44,863400.0,6.3244,6.3244,6.2657,6.2951,863400.0
2010-08-31 12:45:00,6.44,6.46,6.43,6.43,296900.0,6.2951,6.3146,6.2853,6.2853,296900.0
2010-08-31 12:50:00,6.43,6.44,6.4,6.41,406300.0,6.2853,6.2951,6.256,6.2657,406300.0
2010-08-31 12:55:00,6.42,6.42,6.4,6.41,199500.0,6.2755,6.2755,6.256,6.2657,199500.0
2010-08-31 13:00:00,6.41,6.45,6.41,6.44,372600.0,6.2657,6.3048,6.2657,6.2951,372600.0
2010-08-31 13:05:00,6.44,6.45,6.43,6.45,120600.0,6.2951,6.3048,6.2853,6.3048,120600.0
2010-08-31 13:10:00,6.45,6.46,6.44,6.46,287700.0,6.3048,6.3146,6.2951,6.3146,287700.0
2010-08-31 13:15:00,6.46,6.47,6.45,6.45,87600.0,6.3146,6.3244,6.3048,6.3048,87600.0
2010-08-31 13:20:00,6.45,6.48,6.45,6.46,244300.0,6.3048,6.3342,6.3048,6.3146,244300.0
2010-08-31 13:25:00,6.45,6.48,6.45,6.46,199100.0,6.3048,6.3342,6.3048,6.3146,199100.0
2010-08-31 13:30:00,6.46,6.47,6.45,6.45,152000.0,6.3146,6.3244,6.3048,6.3048,152000.0
2010-08-31 13:35:00,6.45,6.48,6.45,6.48,126200.0,6.3048,6.3342,6.3048,6.3342,126200.0
2010-08-31 13:40:00,6.47,6.48,6.46,6.47,76700.0,6.3244,6.3342,6.3146,6.3244,76700.0
2010-08-31 13:45:00,6.46,6.47,6.45,6.45,116800.0,6.3146,6.3244,6.3048,6.3048,116800.0
2010-08-31 13:50:00,6.45,6.46,6.45,6.45,199200.0,6.3048,6.3146,6.3048,6.3048,199200.0
2010-08-31 13:55:00,6.45,6.46,6.44,6.45,236500.0,6.3048,6.3146,6.2951,6.3048,236500.0
2010-08-31 14:00:00,6.45,6.46,6.42,6.44,507900.0,6.3048,6.3146,6.2755,6.2951,507900.0
2010-08-31 14:05:00,6.43,6.47,6.42,6.45,439700.0,6.2853,6.3244,6.2755,6.3048,439700.0
2010-08-31 14:10:00,6.45,6.46,6.44,6.45,258100.0,6.3048,6.3146,6.2951,6.3048,258100.0
2010-08-31 14:15:00,6.45,6.45,6.41,6.41,257800.0,6.3048,6.3048,6.2657,6.2657,257800.0
2010-08-31 14:20:00,6.41,6.43,6.41,6.41,335600.0,6.2657,6.2853,6.2657,6.2657,335600.0
2010-08-31 14:25:00,6.42,6.44,6.41,6.42,431600.0,6.2755,6.2951,6.2657,6.2755,431600.0
2010-08-31 14:30:00,6.41,6.43,6.41,6.43,321300.0,6.2657,6.2853,6.2657,6.2853,321300.0
2010-08-31 14:35:00,6.43,6.43,6.4,6.41,687600.0,6.2853,6.2853,6.256,6.2657,687600.0
2010-08-31 14:40:00,6.41,6.42,6.4,6.41,482100.0,6.2657,6.2755,6.256,6.2657,482100.0
2010-08-31 14:45:00,6.41,6.42,6.4,6.41,474200.0,6.2657,6.2755,6.256,6.2657,474200.0
2010-08-31 14:50:00,6.41,6.42,6.4,6.42,327100.0,6.2657,6.2755,6.256,6.2755,327100.0
2010-08-31 14:55:00,6.42,6.42,6.41,6.41,121400.0,6.2755,6.2755,6.2657,6.2657,121400.0
2010-08-31 15:00:00,6.42,6.43,6.41,6.43,218600.0,6.2755,6.2853,6.2657,6.2853,218600.0
2010-08-31 15:05:00,6.43,6.43,6.4,6.41,369800.0,6.2853,6.2853,6.256,6.2657,369800.0
2010-08-31 15:10:00,6.41,6.41,6.38,6.38,248000.0,6.2657,6.2657,6.2364,6.2364,248000.0
2010-08-31 15:15:00,6.39,6.41,6.38,6.41,493900.0,6.2462,6.2657,6.2364,6.2657,493900.0
2010-08-31 15:20:00,6.41,6.41,6.39,6.39,277400.0,6.2657,6.2657,6.2462,6.2462,277400.0
2010-08-31 15:25:00,6.39,6.41,6.39,6.4,435700.0,6.2462,6.2657,6.2462,6.256,435700.0
2010-08-31 15:30:00,6.4,6.44,6.4,6.44,691200.0,6.256,6.2951,6.256,6.2951,691200.0
2010-08-31 15:35:00,6.44,6.45,6.43,6.45,867000.0,6.2951,6.3048,6.2853,6.3048,867000.0
2010-08-31 15:40:00,6.45,6.46,6.44,6.45,555100.0,6.3048,6.3146,6.2951,6.3048,555100.0
2010-08-31 15:45:00,6.46,6.5,6.45,6.46,1400700.0,6.3146,6.3537,6.3048,6.3146,1400700.0
2010-08-31 15:50:00,6.47,6.48,6.43,6.45,879000.0,6.3244,6.3342,6.2853,6.3048,879000.0
2010-08-31 15:55:00,6.45,6.47,6.44,6.47,1691600.0,6.3048,6.3244,6.2951,6.3244,1691600.0
2010-09-01 09:30:00,6.64,6.67,6.62,6.63,888000.0,6.4906,6.5199,6.471,6.4808,888000.0
2010-09-01 09:35:00,6.64,6.64,6.59,6.6,595900.0,6.4906,6.4906,6.4417,6.4515,595900.0
2010-09-01 09:40:00,6.6,6.61,6.57,6.57,834000.0,6.4515,6.4612,6.4221,6.4221,834000.0
2010-09-01 09:45:00,6.57,6.59,6.55,6.56,996100.0,6.4221,6.4417,6.4026,6.4124,996100.0
2010-09-01 09:50:00,6.55,6.61,6.55,6.61,834500.0,6.4026,6.4612,6.4026,6.4612,834500.0
2010-09-01 09:55:00,6.61,6.64,6.59,6.63,974600.0,6.4612,6.4906,6.4417,6.4808,974600.0
2010-09-01 10:00:00,6.63,6.72,6.62,6.7,1541200.0,6.4808,6.5688,6.471,6.5492,1541200.0
2010-09-01 10:05:00,6.71,6.72,6.67,6.68,582700.0,6.559,6.5688,6.5199,6.5297,582700.0
2010-09-01 10:10:00,6.67,6.7,6.67,6.68,357700.0,6.5199,6.5492,6.5199,6.5297,357700.0
2010-09-01 10:15:00,6.69,6.71,6.66,6.67,498000.0,6.5394,6.559,6.5101,6.5199,498000.0
2010-09-01 10:20:00,6.67,6.69,6.66,6.69,340700.0,6.5199,6.5394,6.5101,6.5394,340700.0
2010-09-01 10:25:00,6.68,6.7,6.66,6.7,602000.0,6.5297,6.5492,6.5101,6.5492,602000.0
2010-09-01 10:30:00,6.69,6.7,6.68,6.69,261000.0,6.5394,6.5492,6.5297,6.5394,261000.0
2010-09-01 10:35:00,6.69,6.7,6.67,6.7,453400.0,6.5394,6.5492,6.5199,6.5492,453400.0
2010-09-01 10:40:00,6.7,6.7,6.67,6.67,286500.0,6.5492,6.5492,6.5199,6.5199,286500.0
2010-09-01 10:45:00,6.67,6.7,6.67,6.7,374600.0,6.5199,6.5492,6.5199,6.5492,374600.0
2010-09-01 10:50:00,6.7,6.75,6.69,6.73,533100.0,6.5492,6.5981,6.5394,6.5785,533100.0
2010-09-01 10:55:00,6.73,6.75,6.7,6.7,451400.0,6.5785,6.5981,6.5492,6.5492,451400.0
2010-09-01 11:00:00,6.71,6.75,6.7,6.72,454500.0,6.559,6.5981,6.5492,6.5688,454500.0
2010-09-01 11:05:00,6.72,6.75,6.7,6.71,862300.0,6.5688,6.5981,6.5492,6.559,862300.0
2010-09-01 11:10:00,6.7,6.75,6.7,6.74,614100.0,6.5492,6.5981,6.5492,6.5883,614100.0
2010-09-01 11:15:00,6.73,6.74,6.71,6.72,259900.0,6.5785,6.5883,6.559,6.5688,259900.0
2010-09-01 11:20:00,6.72,6.74,6.71,6.73,238300.0,6.5688,6.5883,6.559,6.5785,238300.0
2010-09-01 11:25:00,6.73,6.77,6.73,6.76,620300.0,6.5785,6.6176,6.5785,6.6078,620300.0
2010-09-01 11:30:00,6.75,6.78,6.75,6.76,382000.0,6.5981,6.6274,6.5981,6.6078,382000.0
2010-09-01 11:35:00,6.76,6.78,6.76,6.76,147900.0,6.6078,6.6274,6.6078,6.6078,147900.0
2010-09-01 11:40:00,6.76,6.77,6.75,6.76,308100.0,6.6078,6.6176,6.5981,6.6078,308100.0
2010-09-01 11:45:00,6.76,6.77,6.74,6.74,280000.0,6.6078,6.6176,6.5883,6.5883,280000.0
2010-09-01 11:50:00,6.75,6.77,6.74,6.77,366300.0,6.5981,6.6176,6.5883,6.6176,366300.0
2010-09-01 11:55:00,6.76,6.77,6.75,6.75,57400.0,6.6078,6.6176,6.5981,6.5981,57400.0
2010-09-01 12:00:00,6.75,6.76,6.73,6.73,167500.0,6.5981,6.6078,6.5785,6.5785,167500.0
2010-09-01 12:05:00,6.73,6.74,6.7,6.7,247600.0,6.5785,6.5883,6.5492,6.5492,247600.0
2010-09-01 12:10:00,6.7,6.72,6.69,6.72,321900.0,6.5492,6.5688,6.5394,6.5688,321900.0
2010-09-01 12:15:00,6.72,6.74,6.7,6.7,335000.0,6.5688,6.5883,6.5492,6.5492,335000.0
2010-09-01 12:20:00,6.7,6.71,6.7,6.7,42900.0,6.5492,6.559,6.5492,6.5492,42900.0
2010-09-01 12:25:00,6.7,6.71,6.69,6.69,165500.0,6.5492,6.559,6.5394,6.5394,165500.0
2010-09-01 12:30:00,6.69,6.7,6.69,6.69,191900.0,6.5394,6.5492,6.5394,6.5394,191900.0
2010-09-01 12:35:00,6.69,6.7,6.68,6.68,134200.0,6.5394,6.5492,6.5297,6.5297,134200.0
2010-09-01 12:40:00,6.68,6.69,6.68,6.68,92600.0,6.5297,6.5394,6.5297,6.5297,92600.0
2010-09-01 12:45:00,6.68,6.69,6.66,6.69,400200.0,6.5297,6.5394,6.5101,6.5394,400200.0
2010-09-01 12:50:00,6.69,6.7,6.68,6.7,45800.0,6.5394,6.5492,6.5297,6.5492,45800.0
2010-09-01 12:55:00,6.69,6.7,6.69,6.7,115800.0,6.5394,6.5492,6.5394,6.5492,115800.0
2010-09-01 13:00:00,6.69,6.7,6.69,6.69,27700.0,6.5394,6.5492,6.5394,6.5394,27700.0
2010-09-01 13:05:00,6.7,6.7,6.69,6.7,197100.0,6.5492,6.5492,6.5394,6.5492,197100.0
2010-09-01 13:10:00,6.7,6.71,6.7,6.71,180900.0,6.5492,6.559,6.5492,6.559,180900.0
2010-09-01 13:15:00,6.71,6.71,6.7,6.71,106100.0,6.559,6.559,6.5492,6.559,106100.0
2010-09-01 13:20:00,6.7,6.72,6.7,6.72,138300.0,6.5492,6.5688,6.5492,6.5688,138300.0
2010-09-01 13:25:00,6.72,6.72,6.71,6.72,26900.0,6.5688,6.5688,6.559,6.5688,26900.0
2010-09-01 13:30:00,6.71,6.72,6.71,6.72,17900.0,6.559,6.5688,6.559,6.5688,17900.0
2010-09-01 13:35:00,6.71,6.72,6.71,6.72,24100.0,6.559,6.5688,6.559,6.5688,24100.0
2010-09-01 13:40:00,6.72,6.72,6.71,6.71,12300.0,6.5688,6.5688,6.559,6.559,12300.0
2010-09-01 13:45:00,6.72,6.72,6.71,6.72,58600.0,6.5688,6.5688,6.559,6.5688,58600.0
2010-09-01 13:50:00,6.72,6.72,6.71,6.72,30300.0,6.5688,6.5688,6.559,6.5688,30300.0
2010-09-01 13:55:00,6.72,6.72,6.71,6.72,65200.0,6.5688,6.5688,6.559,6.5688,65200.0
2010-09-01 14:00:00,6.72,6.73,6.71,6.73,107100.0,6.5688,6.5785,6.559,6.5785,107100.0
2010-09-01 14:05:00,6.73,6.73,6.72,6.73,125500.0,6.5785,6.5785,6.5688,6.5785,125500.0
2010-09-01 14:10:00,6.73,6.73,6.72,6.73,121400.0,6.5785,6.5785,6.5688,6.5785,121400.0
2010-09-01 14:15:00,6.72,6.73,6.72,6.73,93400.0,6.5688,6.5785,6.5688,6.5785,93400.0
2010-09-01 14:20:00,6.73,6.73,6.72,6.72,43700.0,6.5785,6.5785,6.5688,6.5688,43700.0
2010-09-01 14:25:00,6.73,6.73,6.72,6.72,77100.0,6.5785,6.5785,6.5688,6.5688,77100.0
2010-09-01 14:30:00,6.72,6.73,6.72,6.72,72000.0,6.5688,6.5785,6.5688,6.5688,72000.0
2010-09-01 14:35:00,6.72,6.73,6.7,6.7,250800.0,6.5688,6.5785,6.5492,6.5492,250800.0
2010-09-01 14:40:00,6.71,6.71,6.7,6.7,70100.0,6.559,6.559,6.5492,6.5492,70100.0
2010-09-01 14:45:00,6.71,6.71,6.68,6.68,369800.0,6.559,6.559,6.5297,6.5297,369800.0
2010-09-01 14:50:00,6.68,6.69,6.68,6.68,242900.0,6.5297,6.5394,6.5297,6.5297,242900.0
2010-09-01 14:55:00,6.68,6.69,6.68,6.68,83700.0,6.5297,6.5394,6.5297,6.5297,83700.0
2010-09-01 15:00:00,6.68,6.69,6.68,6.68,146100.0,6.5297,6.5394,6.5297,6.5297,146100.0
2010-09-01 15:05:00,6.69,6.71,6.68,6.7,464300.0,6.5394,6.559,6.5297,6.5492,464300.0
2010-09-01 15:10:00,6.7,6.72,6.7,6.72,130500.0,6.5492,6.5688,6.5492,6.5688,130500.0
2010-09-01 15:15:00,6.72,6.72,6.7,6.7,182500.0,6.5688,6.5688,6.5492,6.5492,182500.0
2010-09-01 15:20:00,6.7,6.72,6.7,6.71,160900.0,6.5492,6.5688,6.5492,6.559,160900.0
2010-09-01 15:25:00,6.7,6.71,6.69,6.71,212800.0,6.5492,6.559,6.5394,6.559,212800.0
2010-09-01 15:30:00,6.7,6.73,6.7,6.73,515400.0,6.5492,6.5785,6.5492,6.5785,515400.0
2010-09-01 15:35:00,6.72,6.73,6.71,6.72,320300.0,6.5688,6.5785,6.559,6.5688,320300.0
2010-09-01 15:40:00,6.73,6.75,6.72,6.75,327900.0,6.5785,6.5981,6.5688,6.5981,327900.0
2010-09-01 15:45:00,6.74,6.76,6.74,6.76,549800.0,6.5883,6.6078,6.5883,6.6078,549800.0
2010-09-01 15:50:00,6.76,6.76,6.73,6.73,753100.0,6.6078,6.6078,6.5785,6.5785,753100.0
2010-09-01 15:55:00,6.74,6.74,6.72,6.73,1382900.0,6.5883,6.5883,6.5688,6.5785,1382900.0
2010-09-02 09:30:00,6.73,6.78,6.7,6.77,923700.0,6.5785,6.6274,6.5492,6.6176,923700.0
2010-09-02 09:35:00,6.78,6.78,6.73,6.76,323900.0,6.6274,6.6274,6.5785,6.6078,323900.0
2010-09-02 09:40:00,6.76,6.76,6.7,6.73,272200.0,6.6078,6.6078,6.5492,6.5785,272200.0
2010-09-02 09:45:00,6.74,6.79,6.72,6.77,322100.0,6.5883,6.6372,6.5688,6.6176,322100.0
2010-09-02 09:50:00,6.77,6.8,6.77,6.79,422700.0,6.6176,6.6469,6.6176,6.6372,422700.0
2010-09-02 09:55:00,6.79,6.83,6.78,6.81,546200.0,6.6372,6.6763,6.6274,6.6567,546200.0
2010-09-02 10:00:00,6.82,6.86,6.81,6.81,559000.0,6.6665,6.7056,6.6567,6.6567,559000.0
2010-09-02 10:05:00,6.82,6.83,6.78,6.78,462700.0,6.6665,6.6763,6.6274,6.6274,462700.0
2010-09-02 10:10:00,6.78,6.8,6.78,6.78,174000.0,6.6274,6.6469,6.6274,6.6274,174000.0
2010-09-02 10:15:00,6.78,6.8,6.76,6.76,279100.0,6.6274,6.6469,6.6078,6.6078,279100.0
2010-09-02 10:20:00,6.76,6.79,6.75,6.79,292000.0,6.6078,6.6372,6.5981,6.6372,292000.0
2010-09-02 10:25:00,6.78,6.8,6.78,6.8,110400.0,6.6274,6.6469,6.6274,6.6469,110400.0
2010-09-02 10:30:00,6.8,6.8,6.77,6.79,192300.0,6.6469,6.6469,6.6176,6.6372,192300.0
2010-09-02 10:35:00,6.79,6.8,6.75,6.76,829900.0,6.6372,6.6469,6.5981,6.6078,829900.0
2010-09-02 10:40:00,6.76,6.77,6.74,6.76,910600.0,6.6078,6.6176,6.5883,6.6078,910600.0
2010-09-02 10:45:00,6.75,6.77,6.74,6.77,401600.0,6.5981,6.6176,6.5883,6.6176,401600.0
2010-09-02 10:50:00,6.76,6.78,6.76,6.78,102200.0,6.6078,6.6274,6.6078,6.6274,102200.0
2010-09-02 10:55:00,6.77,6.79,6.76,6.77,553100.0,6.6176,6.6372,6.6078,6.6176,553100.0
2010-09-02 11:00:00,6.77,6.79,6.76,6.78,313900.0,6.6176,6.6372,6.6078,6.6274,313900.0
2010-09-02 11:05:00,6.78,6.79,6.76,6.78,474000.0,6.6274,6.6372,6.6078,6.6274,474000.0
2010-09-02 11:10:00,6.78,6.78,6.77,6.78,128000.0,6.6274,6.6274,6.6176,6.6274,128000.0
2010-09-02 11:15:00,6.78,6.78,6.75,6.76,296500.0,6.6274,6.6274,6.5981,6.6078,296500.0
2010-09-02 11:20:00,6.76,6.77,6.75,6.75,341000.0,6.6078,6.6176,6.5981,6.5981,341000.0
2010-09-02 11:25:00,6.76,6.77,6.74,6.77,199300.0,6.6078,6.6176,6.5883,6.6176,199300.0
2010-09-02 11:30:00,6.76,6.77,6.76,6.76,129700.0,6.6078,6.6176,6.6078,6.6078,129700.0
2010-09-02 11:35:00,6.77,6.79,6.76,6.78,165400.0,6.6176,6.6372,6.6078,6.6274,165400.0
2010-09-02 11:40:00,6.78,6.81,6.78,6.8,135100.0,6.6274,6.6567,6.6274,6.6469,135100.0
2010-09-02 11:45:00,6.8,6.81,6.78,6.79,205300.0,6.6469,6.6567,6.6274,6.6372,205300.0
2010-09-02 11:50:00,6.78,6.8,6.78,6.79,113200.0,6.6274,6.6469,6.6274,6.6372,113200.0
2010-09-02 11:55:00,6.8,6.8,6.79,6.79,73800.0,6.6469,6.6469,6.6372,6.6372,73800.0
2010-09-02 12:00:00,6.8,6.8,6.78,6.79,191700.0,6.6469,6.6469,6.6274,6.6372,191700.0
2010-09-02 12:05:00,6.8,6.82,6.79,6.82,321500.0,6.6469,6.6665,6.6372,6.6665,321500.0
2010-09-02 12:10:00,6.82,6.85,6.82,6.84,267200.0,6.6665,6.6958,6.6665,6.686,267200.0
2010-09-02 12:15:00,6.84,6.85,6.83,6.83,69900.0,6.686,6.6958,6.6763,6.6763,69900.0
2010-09-02 12:20:00,6.83,6.84,6.82,6.83,120300.0,6.6763,6.686,6.6665,6.6763,120300.0
2010-09-02 12:25:00,6.83,6.84,6.82,6.82,180700.0,6.6763,6.686,6.6665,6.6665,180700.0
2010-09-02 12:30:00,6.82,6.83,6.79,6.79,305000.0,6.6665,6.6763,6.6372,6.6372,305000.0
2010-09-02 12:35:00,6.79,6.81,6.79,6.81,128300.0,6.6372,6.6567,6.6372,6.6567,128300.0
2010-09-02 12:40:00,6.8,6.82,6.8,6.8,306300.0,6.6469,6.6665,6.6469,6.6469,306300.0
2010-09-02 12:45:00,6.8,6.8,6.79,6.79,42400.0,6.6469,6.6469,6.6372,6.6372,42400.0
2010-09-02 12:50:00,6.79,6.8,6.76,6.77,154100.0,6.6372,6.6469,6.6078,6.6176,154100.0
2010-09-02 12:55:00,6.77,6.78,6.76,6.78,147600.0,6.6176,6.6274,6.6078,6.6274,147600.0
2010-09-02 13:00:00,6.78,6.78,6.77,6.78,52300.0,6.6274,6.6274,6.6176,6.6274,52300.0
2010-09-02 13:05:00,6.78,6.78,6.76,6.76,364800.0,6.6274,6.6274,6.6078,6.6078,364800.0
2010-09-02 13:10:00,6.76,6.77,6.75,6.75,69700.0,6.6078,6.6176,6.5981,6.5981,69700.0
2010-09-02 13:15:00,6.75,6.77,6.75,6.76,69000.0,6.5981,6.6176,6.5981,6.6078,69000.0
2010-09-02 13:20:00,6.77,6.77,6.75,6.76,161300.0,6.6176,6.6176,6.5981,6.6078,161300.0
2010-09-02 13:25:00,6.76,6.76,6.75,6.75,30200.0,6.6078,6.6078,6.5981,6.5981,30200.0
2010-09-02 13:30:00,6.76,6.78,6.74,6.78,433500.0,6.6078,6.6274,6.5883,6.6274,433500.0
2010-09-02 13:35:00,6.78,6.78,6.77,6.77,41500.0,6.6274,6.6274,6.6176,6.6176,41500.0
2010-09-02 13:40:00,6.77,6.78,6.76,6.76,152500.0,6.6176,6.6274,6.6078,6.6078,152500.0
2010-09-02 13:45:00,6.76,6.77,6.75,6.75,91100.0,6.6078,6.6176,6.5981,6.5981,91100.0
2010-09-02 13:50:00,6.76,6.76,6.74,6.74,144200.0,6.6078,6.6078,6.5883,6.5883,144200.0
2010-09-02 13:55:00,6.75,6.76,6.74,6.76,140700.0,6.5981,6.6078,6.5883,6.6078,140700.0
2010-09-02 14:00:00,6.76,6.78,6.75,6.77,313100.0,6.6078,6.6274,6.5981,6.6176,313100.0
2010-09-02 14:05:00,6.77,6.78,6.76,6.78,80900.0,6.6176,6.6274,6.6078,6.6274,80900.0
2010-09-02 14:10:00,6.78,6.8,6.77,6.8,345600.0,6.6274,6.6469,6.6176,6.6469,345600.0
2010-09-02 14:15:00,6.8,6.8,6.79,6.79,38700.0,6.6469,6.6469,6.6372,6.6372,38700.0
2010-09-02 14:20:00,6.8,6.8,6.77,6.78,160600.0,6.6469,6.6469,6.6176,6.6274,160600.0
2010-09-02 14:25:00,6.77,6.78,6.76,6.76,78100.0,6.6176,6.6274,6.6078,6.6078,78100.0
2010-09-02 14:30:00,6.76,6.78,6.76,6.77,137700.0,6.6078,6.6274,6.6078,6.6176,137700.0
2010-09-02 14:35:00,6.77,6.77,6.75,6.76,113300.0,6.6176,6.6176,6.5981,6.6078,113300.0
2010-09-02 14:40:00,6.77,6.77,6.76,6.77,40400.0,6.6176,6.6176,6.6078,6.6176,40400.0
2010-09-02 14:45:00,6.77,6.77,6.76,6.76,62200.0,6.6176,6.6176,6.6078,6.6078,62200.0
2010-09-02 14:50:00,6.77,6.78,6.76,6.78,70700.0,6.6176,6.6274,6.6078,6.6274,70700.0
2010-09-02 14:55:00,6.77,6.78,6.77,6.77,42900.0,6.6176,6.6274,6.6176,6.6176,42900.0
2010-09-02 15:00:00,6.78,6.78,6.76,6.76,160700.0,6.6274,6.6274,6.6078,6.6078,160700.0
2010-09-02 15:05:00,6.76,6.78,6.76,6.78,77500.0,6.6078,6.6274,6.6078,6.6274,77500.0
2010-09-02 15:10:00,6.78,6.79,6.77,6.78,157400.0,6.6274,6.6372,6.6176,6.6274,157400.0
2010-09-02 15:15:00,6.78,6.79,6.78,6.78,51000.0,6.6274,6.6372,6.6274,6.6274,51000.0
2010-09-02 15:20:00,6.78,6.8,6.78,6.79,232000.0,6.6274,6.6469,6.6274,6.6372,232000.0
2010-09-02 15:25:00,6.79,6.8,6.79,6.8,60400.0,6.6372,6.6469,6.6372,6.6469,60400.0
2010-09-02 15:30:00,6.79,6.83,6.79,6.82,499100.0,6.6372,6.6763,6.6372,6.6665,499100.0
2010-09-02 15:35:00,6.82,6.83,6.82,6.82,180000.0,6.6665,6.6763,6.6665,6.6665,180000.0
2010-09-02 15:40:00,6.83,6.83,6.81,6.82,180200.0,6.6763,6.6763,6.6567,6.6665,180200.0
2010-09-02 15:45:00,6.82,6.83,6.82,6.82,417900.0,6.6665,6.6763,6.6665,6.6665,417900.0
2010-09-02 15:50:00,6.83,6.84,6.82,6.84,568700.0,6.6763,6.686,6.6665,6.686,568700.0
2010-09-02 15:55:00,6.84,6.84,6.82,6.83,1293600.0,6.686,6.686,6.6665,6.6763,1293600.0
2010-09-03 09:30:00,6.95,7.03,6.95,7.01,1218400.0,6.7936,6.8718,6.7936,6.8522,1218400.0
2010-09-03 09:35:00,7.0,7.03,7.0,7.0,372000.0,6.8424,6.8718,6.8424,6.8424,372000.0
2010-09-03 09:40:00,7.0,7.09,7.0,7.07,821600.0,6.8424,6.9304,6.8424,6.9109,821600.0
2010-09-03 09:45:00,7.06,7.07,7.04,7.05,376900.0,6.9011,6.9109,6.8815,6.8913,376900.0
2010-09-03 09:50:00,7.05,7.06,7.04,7.05,296500.0,6.8913,6.9011,6.8815,6.8913,296500.0
2010-09-03 09:55:00,7.05,7.08,7.05,7.05,346800.0,6.8913,6.9206,6.8913,6.8913,346800.0
2010-09-03 10:00:00,7.05,7.05,6.99,6.99,523900.0,6.8913,6.8913,6.8327,6.8327,523900.0
2010-09-03 10:05:00,6.99,6.99,6.93,6.93,452000.0,6.8327,6.8327,6.774,6.774,452000.0
2010-09-03 10:10:00,6.93,6.96,6.93,6.95,272000.0,6.774,6.8033,6.774,6.7936,272000.0
2010-09-03 10:15:00,6.95,6.96,6.93,6.95,406600.0,6.7936,6.8033,6.774,6.7936,406600.0
2010-09-03 10:20:00,6.95,6.95,6.9,6.9,655600.0,6.7936,6.7936,6.7447,6.7447,655600.0
2010-09-03 10:25:00,6.91,6.91,6.88,6.89,435400.0,6.7545,6.7545,6.7251,6.7349,435400.0
2010-09-03 10:30:00,6.89,6.89,6.85,6.86,215900.0,6.7349,6.7349,6.6958,6.7056,215900.0
2010-09-03 10:35:00,6.85,6.88,6.82,6.86,602700.0,6.6958,6.7251,6.6665,6.7056,602700.0
2010-09-03 10:40:00,6.86,6.9,6.86,6.89,197200.0,6.7056,6.7447,6.7056,6.7349,197200.0
2010-09-03 10:45:00,6.89,6.9,6.87,6.88,141000.0,6.7349,6.7447,6.7154,6.7251,141000.0
2010-09-03 10:50:00,6.87,6.88,6.86,6.86,151000.0,6.7154,6.7251,6.7056,6.7056,151000.0
2010-09-03 10:55:00,6.86,6.88,6.84,6.86,393000.0,6.7056,6.7251,6.686,6.7056,393000.0
2010-09-03 11:00:00,6.86,6.87,6.83,6.85,307500.0,6.7056,6.7154,6.6763,6.6958,307500.0
2010-09-03 11:05:00,6.85,6.88,6.84,6.88,606200.0,6.6958,6.7251,6.686,6.7251,606200.0
2010-09-03 11:10:00,6.87,6.88,6.84,6.86,340100.0,6.7154,6.7251,6.686,6.7056,340100.0
2010-09-03 11:15:00,6.86,6.9,6.86,6.88,448700.0,6.7056,6.7447,6.7056,6.7251,448700.0
2010-09-03 11:20:00,6.88,6.88,6.86,6.87,307400.0,6.7251,6.7251,6.7056,6.7154,307400.0
2010-09-03 11:25:00,6.86,6.9,6.86,6.89,207700.0,6.7056,6.7447,6.7056,6.7349,207700.0
2010-09-03 11:30:00,6.89,6.9,6.86,6.87,945700.0,6.7349,6.7447,6.7056,6.7154,945700.0
2010-09-03 11:35:00,6.88,6.88,6.86,6.88,224000.0,6.7251,6.7251,6.7056,6.7251,224000.0
2010-09-03 11:40:00,6.87,6.89,6.87,6.89,65400.0,6.7154,6.7349,6.7154,6.7349,65400.0
2010-09-03 11:45:00,6.89,6.9,6.88,6.9,97900.0,6.7349,6.7447,6.7251,6.7447,97900.0
2010-09-03 11:50:00,6.89,6.9,6.89,6.9,50700.0,6.7349,6.7447,6.7349,6.7447,50700.0
2010-09-03 11:55:00,6.9,6.92,6.89,6.91,150600.0,6.7447,6.7642,6.7349,6.7545,150600.0
2010-09-03 12:00:00,6.91,6.92,6.91,6.92,103500.0,6.7545,6.7642,6.7545,6.7642,103500.0
2010-09-03 12:05:00,6.92,6.92,6.91,6.91,47500.0,6.7642,6.7642,6.7545,6.7545,47500.0
2010-09-03 12:10:00,6.91,6.92,6.91,6.91,66600.0,6.7545,6.7642,6.7545,6.7545,66600.0
2010-09-03 12:15:00,6.91,6.92,6.9,6.9,49500.0,6.7545,6.7642,6.7447,6.7447,49500.0
2010-09-03 12:20:00,6.9,6.91,6.9,6.9,66100.0,6.7447,6.7545,6.7447,6.7447,66100.0
2010-09-03 12:25:00,6.9,6.91,6.89,6.9,90600.0,6.7447,6.7545,6.7349,6.7447,90600.0
2010-09-03 12:30:00,6.9,6.9,6.89,6.9,88500.0,6.7447,6.7447,6.7349,6.7447,88500.0
2010-09-03 12:35:00,6.91,6.92,6.91,6.92,147400.0,6.7545,6.7642,6.7545,6.7642,147400.0
2010-09-03 12:40:00,6.92,6.92,6.91,6.92,35700.0,6.7642,6.7642,6.7545,6.7642,35700.0
2010-09-03 12:45:00,6.92,6.92,6.91,6.91,38700.0,6.7642,6.7642,6.7545,6.7545,38700.0
2010-09-03 12:50:00,6.91,6.92,6.91,6.92,57600.0,6.7545,6.7642,6.7545,6.7642,57600.0
2010-09-03 12:55:00,6.92,6.95,6.91,6.94,228000.0,6.7642,6.7936,6.7545,6.7838,228000.0
2010-09-03 13:00:00,6.94,6.95,6.94,6.95,68100.0,6.7838,6.7936,6.7838,6.7936,68100.0
2010-09-03 13:05:00,6.94,6.95,6.94,6.94,87000.0,6.7838,6.7936,6.7838,6.7838,87000.0
2010-09-03 13:10:00,6.95,6.95,6.94,6.95,32100.0,6.7936,6.7936,6.7838,6.7936,32100.0
2010-09-03 13:15:00,6.94,6.95,6.94,6.94,53100.0,6.7838,6.7936,6.7838,6.7838,53100.0
2010-09-03 13:20:00,6.95,6.95,6.93,6.93,66500.0,6.7936,6.7936,6.774,6.774,66500.0
2010-09-03 13:25:00,6.94,6.94,6.93,6.93,77500.0,6.7838,6.7838,6.774,6.774,77500.0
2010-09-03 13:30:00,6.93,6.94,6.93,6.93,192600.0,6.774,6.7838,6.774,6.774,192600.0
2010-09-03 13:35:00,6.93,6.96,6.93,6.96,296300.0,6.774,6.8033,6.774,6.8033,296300.0
2010-09-03 13:40:00,6.96,6.96,6.95,6.95,153600.0,6.8033,6.8033,6.7936,6.7936,153600.0
2010-09-03 13:45:00,6.95,6.96,6.95,6.95,76500.0,6.7936,6.8033,6.7936,6.7936,76500.0
2010-09-03 13:50:00,6.95,6.96,6.94,6.95,78000.0,6.7936,6.8033,6.7838,6.7936,78000.0
2010-09-03 13:55:00,6.95,6.95,6.94,6.95,88100.0,6.7936,6.7936,6.7838,6.7936,88100.0
2010-09-03 14:00:00,6.95,6.95,6.94,6.94,45700.0,6.7936,6.7936,6.7838,6.7838,45700.0
2010-09-03 14:05:00,6.95,6.95,6.94,6.95,42200.0,6.7936,6.7936,6.7838,6.7936,42200.0
2010-09-03 14:10:00,6.94,6.95,6.93,6.94,125100.0,6.7838,6.7936,6.774,6.7838,125100.0
2010-09-03 14:15:00,6.93,6.94,6.93,6.93,91100.0,6.774,6.7838,6.774,6.774,91100.0
2010-09-03 14:20:00,6.94,6.95,6.93,6.95,132000.0,6.7838,6.7936,6.774,6.7936,132000.0
2010-09-03 14:25:00,6.95,6.96,6.94,6.95,79600.0,6.7936,6.8033,6.7838,6.7936,79600.0
2010-09-03 14:30:00,6.96,6.96,6.95,6.95,34900.0,6.8033,6.8033,6.7936,6.7936,34900.0
2010-09-03 14:35:00,6.96,6.96,6.94,6.94,127900.0,6.8033,6.8033,6.7838,6.7838,127900.0
2010-09-03 14:40:00,6.94,6.95,6.93,6.93,116000.0,6.7838,6.7936,6.774,6.774,116000.0
2010-09-03 14:45:00,6.93,6.94,6.92,6.92,98600.0,6.774,6.7838,6.7642,6.7642,98600.0
2010-09-03 14:50:00,6.93,6.94,6.92,6.93,439700.0,6.774,6.7838,6.7642,6.774,439700.0
2010-09-03 14:55:00,6.94,6.95,6.93,6.94,168400.0,6.7838,6.7936,6.774,6.7838,168400.0
2010-09-03 15:00:00,6.94,6.96,6.93,6.95,317400.0,6.7838,6.8033,6.774,6.7936,317400.0
2010-09-03 15:05:00,6.96,6.96,6.95,6.95,162500.0,6.8033,6.8033,6.7936,6.7936,162500.0
2010-09-03 15:10:00,6.95,6.96,6.95,6.95,139300.0,6.7936,6.8033,6.7936,6.7936,139300.0
2010-09-03 15:15:00,6.95,6.96,6.95,6.96,69600.0,6.7936,6.8033,6.7936,6.8033,69600.0
2010-09-03 15:20:00,6.96,6.96,6.95,6.96,86300.0,6.8033,6.8033,6.7936,6.8033,86300.0
2010-09-03 15:25:00,6.96,6.96,6.95,6.95,45500.0,6.8033,6.8033,6.7936,6.7936,45500.0
2010-09-03 15:30:00,6.96,6.97,6.95,6.96,311800.0,6.8033,6.8131,6.7936,6.8033,311800.0
2010-09-03 15:35:00,6.97,6.99,6.96,6.98,696900.0,6.8131,6.8327,6.8033,6.8229,696900.0
2010-09-03 15:40:00,6.99,7.03,6.98,7.02,629700.0,6.8327,6.8718,6.8229,6.862,629700.0
2010-09-03 15:45:00,7.02,7.04,7.02,7.02,560700.0,6.862,6.8815,6.862,6.862,560700.0
2010-09-03 15:50:00,7.03,7.05,7.02,7.02,774800.0,6.8718,6.8913,6.862,6.862,774800.0
2010-09-03 15:55:00,7.03,7.06,7.01,7.05,1433200.0,6.8718,6.9011,6.8522,6.8913,1433200.0
2010-09-07 09:30:00,7.0,7.0,6.93,6.94,603600.0,6.8424,6.8424,6.774,6.7838,603600.0
2010-09-07 09:35:00,6.93,6.95,6.93,6.94,378100.0,6.774,6.7936,6.774,6.7838,378100.0
2010-09-07 09:40:00,6.95,6.97,6.93,6.96,636100.0,6.7936,6.8131,6.774,6.8033,636100.0
2010-09-07 09:45:00,6.95,6.96,6.88,6.89,999300.0,6.7936,6.8033,6.7251,6.7349,999300.0
2010-09-07 09:50:00,6.89,6.9,6.87,6.88,600800.0,6.7349,6.7447,6.7154,6.7251,600800.0
2010-09-07 09:55:00,6.88,6.88,6.82,6.82,480600.0,6.7251,6.7251,6.6665,6.6665,480600.0
2010-09-07 10:00:00,6.83,6.85,6.82,6.84,496900.0,6.6763,6.6958,6.6665,6.686,496900.0
2010-09-07 10:05:00,6.85,6.88,6.84,6.86,343600.0,6.6958,6.7251,6.686,6.7056,343600.0
2010-09-07 10:10:00,6.87,6.88,6.86,6.87,229600.0,6.7154,6.7251,6.7056,6.7154,229600.0
2010-09-07 10:15:00,6.88,6.88,6.85,6.86,315300.0,6.7251,6.7251,6.6958,6.7056,315300.0
2010-09-07 10:20:00,6.86,6.86,6.82,6.84,417500.0,6.7056,6.7056,6.6665,6.686,417500.0
2010-09-07 10:25:00,6.84,6.87,6.83,6.87,246300.0,6.686,6.7154,6.6763,6.7154,246300.0
2010-09-07 10:30:00,6.87,6.87,6.84,6.84,135500.0,6.7154,6.7154,6.686,6.686,135500.0
2010-09-07 10:35:00,6.84,6.85,6.82,6.84,380800.0,6.686,6.6958,6.6665,6.686,380800.0
2010-09-07 10:40:00,6.83,6.86,6.83,6.86,147500.0,6.6763,6.7056,6.6763,6.7056,147500.0
2010-09-07 10:45:00,6.85,6.86,6.85,6.86,101700.0,6.6958,6.7056,6.6958,6.7056,101700.0
2010-09-07 10:50:00,6.86,6.86,6.82,6.83,417200.0,6.7056,6.7056,6.6665,6.6763,417200.0
2010-09-07 10:55:00,6.82,6.84,6.81,6.82,248900.0,6.6665,6.686,6.6567,6.6665,248900.0
2010-09-07 11:00:00,6.82,6.83,6.82,6.82,467500.0,6.6665,6.6763,6.6665,6.6665,467500.0
2010-09-07 11:05:00,6.82,6.83,6.81,6.82,111700.0,6.6665,6.6763,6.6567,6.6665,111700.0
2010-09-07 11:10:00,6.82,6.82,6.81,6.82,114900.0,6.6665,6.6665,6.6567,6.6665,114900.0
2010-09-07 11:15:00,6.82,6.82,6.78,6.78,311000.0,6.6665,6.6665,6.6274,6.6274,311000.0
2010-09-07 11:20:00,6.78,6.8,6.78,6.8,307400.0,6.6274,6.6469,6.6274,6.6469,307400.0
2010-09-07 11:25:00,6.8,6.8,6.78,6.79,130000.0,6.6469,6.6469,6.6274,6.6372,130000.0
2010-09-07 11:30:00,6.78,6.8,6.78,6.78,252100.0,6.6274,6.6469,6.6274,6.6274,252100.0
2010-09-07 11:35:00,6.79,6.79,6.78,6.79,61500.0,6.6372,6.6372,6.6274,6.6372,61500.0
2010-09-07 11:40:00,6.78,6.79,6.78,6.79,97700.0,6.6274,6.6372,6.6274,6.6372,97700.0
2010-09-07 11:45:00,6.79,6.8,6.78,6.79,241400.0,6.6372,6.6469,6.6274,6.6372,241400.0
2010-09-07 11:50:00,6.8,6.8,6.76,6.77,311000.0,6.6469,6.6469,6.6078,6.6176,311000.0
2010-09-07 11:55:00,6.76,6.8,6.76,6.8,362200.0,6.6078,6.6469,6.6078,6.6469,362200.0
2010-09-07 12:00:00,6.79,6.8,6.78,6.78,93300.0,6.6372,6.6469,6.6274,6.6274,93300.0
2010-09-07 12:05:00,6.78,6.79,6.77,6.78,195000.0,6.6274,6.6372,6.6176,6.6274,195000.0
2010-09-07 12:10:00,6.78,6.79,6.76,6.76,223000.0,6.6274,6.6372,6.6078,6.6078,223000.0
2010-09-07 12:15:00,6.77,6.77,6.76,6.76,32700.0,6.6176,6.6176,6.6078,6.6078,32700.0
2010-09-07 12:20:00,6.77,6.77,6.75,6.75,146400.0,6.6176,6.6176,6.5981,6.5981,146400.0
2010-09-07 12:25:00,6.76,6.76,6.75,6.75,238500.0,6.6078,6.6078,6.5981,6.5981,238500.0
2010-09-07 12:30:00,6.75,6.76,6.73,6.73,263900.0,6.5981,6.6078,6.5785,6.5785,263900.0
2010-09-07 12:35:00,6.73,6.74,6.73,6.73,80600.0,6.5785,6.5883,6.5785,6.5785,80600.0
2010-09-07 12:40:00,6.73,6.74,6.73,6.74,168800.0,6.5785,6.5883,6.5785,6.5883,168800.0
2010-09-07 12:45:00,6.74,6.75,6.73,6.75,129800.0,6.5883,6.5981,6.5785,6.5981,129800.0
2010-09-07 12:50:00,6.75,6.75,6.74,6.75,61000.0,6.5981,6.5981,6.5883,6.5981,61000.0
2010-09-07 12:55:00,6.75,6.79,6.74,6.79,513200.0,6.5981,6.6372,6.5883,6.6372,513200.0
2010-09-07 13:00:00,6.78,6.79,6.78,6.78,121300.0,6.6274,6.6372,6.6274,6.6274,121300.0
2010-09-07 13:05:00,6.78,6.79,6.78,6.78,88400.0,6.6274,6.6372,6.6274,6.6274,88400.0
2010-09-07 13:10:00,6.79,6.79,6.78,6.79,63000.0,6.6372,6.6372,6.6274,6.6372,63000.0
2010-09-07 13:15:00,6.79,6.8,6.79,6.79,116800.0,6.6372,6.6469,6.6372,6.6372,116800.0
2010-09-07 13:20:00,6.8,6.8,6.78,6.79,571600.0,6.6469,6.6469,6.6274,6.6372,571600.0
2010-09-07 13:25:00,6.78,6.79,6.77,6.78,376400.0,6.6274,6.6372,6.6176,6.6274,376400.0
2010-09-07 13:30:00,6.78,6.79,6.78,6.78,71200.0,6.6274,6.6372,6.6274,6.6274,71200.0
2010-09-07 13:35:00,6.78,6.79,6.77,6.77,192900.0,6.6274,6.6372,6.6176,6.6176,192900.0
2010-09-07 13:40:00,6.77,6.78,6.77,6.77,99600.0,6.6176,6.6274,6.6176,6.6176,99600.0
2010-09-07 13:45:00,6.78,6.78,6.77,6.77,43200.0,6.6274,6.6274,6.6176,6.6176,43200.0
2010-09-07 13:50:00,6.77,6.8,6.77,6.8,239300.0,6.6176,6.6469,6.6176,6.6469,239300.0
2010-09-07 13:55:00,6.8,6.82,6.78,6.79,294600.0,6.6469,6.6665,6.6274,6.6372,294600.0
2010-09-07 14:00:00,6.78,6.8,6.78,6.78,164600.0,6.6274,6.6469,6.6274,6.6274,164600.0
2010-09-07 14:05:00,6.78,6.79,6.78,6.79,245100.0,6.6274,6.6372,6.6274,6.6372,245100.0
2010-09-07 14:10:00,6.78,6.79,6.77,6.78,513000.0,6.6274,6.6372,6.6176,6.6274,513000.0
2010-09-07 14:15:00,6.78,6.79,6.77,6.78,202900.0,6.6274,6.6372,6.6176,6.6274,202900.0
2010-09-07 14:20:00,6.78,6.78,6.77,6.78,225300.0,6.6274,6.6274,6.6176,6.6274,225300.0
2010-09-07 14:25:00,6.78,6.79,6.77,6.78,243000.0,6.6274,6.6372,6.6176,6.6274,243000.0
2010-09-07 14:30:00,6.78,6.78,6.77,6.78,182700.0,6.6274,6.6274,6.6176,6.6274,182700.0
2010-09-07 14:35:00,6.78,6.78,6.76,6.76,476500.0,6.6274,6.6274,6.6078,6.6078,476500.0
2010-09-07 14:40:00,6.76,6.77,6.75,6.76,198000.0,6.6078,6.6176,6.5981,6.6078,198000.0
2010-09-07 14:45:00,6.76,6.76,6.75,6.76,227200.0,6.6078,6.6078,6.5981,6.6078,227200.0
2010-09-07 14:50:00,6.75,6.76,6.73,6.74,591600.0,6.5981,6.6078,6.5785,6.5883,591600.0
2010-09-07 14:55:00,6.75,6.75,6.71,6.74,691500.0,6.5981,6.5981,6.559,6.5883,691500.0
2010-09-07 15:00:00,6.74,6.76,6.72,6.75,576900.0,6.5883,6.6078,6.5688,6.5981,576900.0
2010-09-07 15:05:00,6.75,6.76,6.74,6.74,434200.0,6.5981,6.6078,6.5883,6.5883,434200.0
2010-09-07 15:10:00,6.74,6.75,6.74,6.74,137800.0,6.5883,6.5981,6.5883,6.5883,137800.0
2010-09-07 15:15:00,6.74,6.75,6.73,6.74,357200.0,6.5883,6.5981,6.5785,6.5883,357200.0
2010-09-07 15:20:00,6.74,6.76,6.73,6.74,570900.0,6.5883,6.6078,6.5785,6.5883,570900.0
2010-09-07 15:25:00,6.74,6.74,6.73,6.74,107500.0,6.5883,6.5883,6.5785,6.5883,107500.0
2010-09-07 15:30:00,6.74,6.75,6.73,6.74,377700.0,6.5883,6.5981,6.5785,6.5883,377700.0
2010-09-07 15:35:00,6.74,6.77,6.74,6.77,339000.0,6.5883,6.6176,6.5883,6.6176,339000.0
2010-09-07 15:40:00,6.77,6.78,6.76,6.78,315700.0,6.6176,6.6274,6.6078,6.6274,315700.0
2010-09-07 15:45:00,6.78,6.79,6.77,6.78,437900.0,6.6274,6.6372,6.6176,6.6274,437900.0
2010-09-07 15:50:00,6.78,6.78,6.75,6.76,624400.0,6.6274,6.6274,6.5981,6.6078,624400.0
2010-09-07 15:55:00,6.75,6.76,6.73,6.74,1093700.0,6.5981,6.6078,6.5785,6.5883,1093700.0
2010-09-08 09:30:00,6.78,6.8,6.69,6.71,710200.0,6.6274,6.6469,6.5394,6.559,710200.0
2010-09-08 09:35:00,6.7,6.72,6.68,6.7,764100.0,6.5492,6.5688,6.5297,6.5492,764100.0
2010-09-08 09:40:00,6.7,6.72,6.69,6.69,348200.0,6.5492,6.5688,6.5394,6.5394,348200.0
2010-09-08 09:45:00,6.69,6.7,6.67,6.67,234600.0,6.5394,6.5492,6.5199,6.5199,234600.0
2010-09-08 09:50:00,6.66,6.66,6.59,6.59,932000.0,6.5101,6.5101,6.4417,6.4417,932000.0
2010-09-08 09:55:00,6.59,6.63,6.59,6.61,507900.0,6.4417,6.4808,6.4417,6.4612,507900.0
2010-09-08 10:00:00,6.61,6.62,6.58,6.59,1055600.0,6.4612,6.471,6.4319,6.4417,1055600.0
2010-09-08 10:05:00,6.58,6.63,6.58,6.6,552600.0,6.4319,6.4808,6.4319,6.4515,552600.0
2010-09-08 10:10:00,6.6,6.62,6.59,6.62,290900.0,6.4515,6.471,6.4417,6.471,290900.0
2010-09-08 10:15:00,6.62,6.63,6.61,6.61,541000.0,6.471,6.4808,6.4612,6.4612,541000.0
2010-09-08 10:20:00,6.61,6.61,6.58,6.6,452800.0,6.4612,6.4612,6.4319,6.4515,452800.0
2010-09-08 10:25:00,6.6,6.65,6.59,6.63,391200.0,6.4515,6.5003,6.4417,6.4808,391200.0
2010-09-08 10:30:00,6.63,6.66,6.62,6.64,277300.0,6.4808,6.5101,6.471,6.4906,277300.0
2010-09-08 10:35:00,6.65,6.65,6.62,6.62,174100.0,6.5003,6.5003,6.471,6.471,174100.0
2010-09-08 10:40:00,6.62,6.64,6.61,6.62,559600.0,6.471,6.4906,6.4612,6.471,559600.0
2010-09-08 10:45:00,6.61,6.62,6.6,6.6,249400.0,6.4612,6.471,6.4515,6.4515,249400.0
2010-09-08 10:50:00,6.6,6.61,6.6,6.6,163300.0,6.4515,6.4612,6.4515,6.4515,163300.0
2010-09-08 10:55:00,6.6,6.63,6.6,6.61,375700.0,6.4515,6.4808,6.4515,6.4612,375700.0
2010-09-08 11:00:00,6.61,6.63,6.6,6.63,241300.0,6.4612,6.4808,6.4515,6.4808,241300.0
2010-09-08 11:05:00,6.63,6.63,6.62,6.63,88800.0,6.4808,6.4808,6.471,6.4808,88800.0
2010-09-08 11:10:00,6.63,6.63,6.61,6.62,175200.0,6.4808,6.4808,6.4612,6.471,175200.0
2010-09-08 11:15:00,6.62,6.63,6.62,6.63,84000.0,6.471,6.4808,6.471,6.4808,84000.0
2010-09-08 11:20:00,6.62,6.63,6.62,6.62,77000.0,6.471,6.4808,6.471,6.471,77000.0
2010-09-08 11:25:00,6.63,6.63,6.59,6.6,615000.0,6.4808,6.4808,6.4417,6.4515,615000.0
2010-09-08 11:30:00,6.6,6.6,6.59,6.59,311400.0,6.4515,6.4515,6.4417,6.4417,311400.0
2010-09-08 11:35:00,6.59,6.6,6.59,6.59,69100.0,6.4417,6.4515,6.4417,6.4417,69100.0
2010-09-08 11:40:00,6.59,6.6,6.59,6.59,80900.0,6.4417,6.4515,6.4417,6.4417,80900.0
2010-09-08 11:45:00,6.59,6.6,6.59,6.6,101000.0,6.4417,6.4515,6.4417,6.4515,101000.0
2010-09-08 11:50:00,6.59,6.6,6.59,6.6,75300.0,6.4417,6.4515,6.4417,6.4515,75300.0
2010-09-08 11:55:00,6.59,6.6,6.59,6.59,236000.0,6.4417,6.4515,6.4417,6.4417,236000.0
2010-09-08 12:00:00,6.6,6.62,6.59,6.61,460700.0,6.4515,6.471,6.4417,6.4612,460700.0
2010-09-08 12:05:00,6.61,6.61,6.59,6.6,161700.0,6.4612,6.4612,6.4417,6.4515,161700.0
2010-09-08 12:10:00,6.6,6.6,6.58,6.59,162200.0,6.4515,6.4515,6.4319,6.4417,162200.0
2010-09-08 12:15:00,6.59,6.61,6.58,6.61,210800.0,6.4417,6.4612,6.4319,6.4612,210800.0
2010-09-08 12:20:00,6.61,6.62,6.59,6.59,433900.0,6.4612,6.471,6.4417,6.4417,433900.0
2010-09-08 12:25:00,6.59,6.62,6.59,6.62,158500.0,6.4417,6.471,6.4417,6.471,158500.0
2010-09-08 12:30:00,6.62,6.62,6.61,6.62,51700.0,6.471,6.471,6.4612,6.471,51700.0
2010-09-08 12:35:00,6.62,6.62,6.61,6.62,42300.0,6.471,6.471,6.4612,6.471,42300.0
2010-09-08 12:40:00,6.62,6.63,6.61,6.61,384200.0,6.471,6.4808,6.4612,6.4612,384200.0
2010-09-08 12:45:00,6.62,6.62,6.61,6.62,130300.0,6.471,6.471,6.4612,6.471,130300.0
2010-09-08 12:50:00,6.61,6.62,6.59,6.59,241500.0,6.4612,6.471,6.4417,6.4417,241500.0
2010-09-08 12:55:00,6.59,6.6,6.58,6.59,183300.0,6.4417,6.4515,6.4319,6.4417,183300.0
2010-09-08 13:00:00,6.59,6.6,6.58,6.59,151400.0,6.4417,6.4515,6.4319,6.4417,151400.0
2010-09-08 13:05:00,6.59,6.6,6.58,6.59,146100.0,6.4417,6.4515,6.4319,6.4417,146100.0
2010-09-08 13:10:00,6.59,6.59,6.58,6.59,31400.0,6.4417,6.4417,6.4319,6.4417,31400.0
2010-09-08 13:15:00,6.58,6.59,6.58,6.58,109600.0,6.4319,6.4417,6.4319,6.4319,109600.0
2010-09-08 13:20:00,6.58,6.59,6.58,6.58,60000.0,6.4319,6.4417,6.4319,6.4319,60000.0
2010-09-08 13:25:00,6.58,6.59,6.58,6.58,74200.0,6.4319,6.4417,6.4319,6.4319,74200.0
2010-09-08 13:30:00,6.58,6.59,6.58,6.58,20900.0,6.4319,6.4417,6.4319,6.4319,20900.0
2010-09-08 13:35:00,6.58,6.59,6.56,6.57,552700.0,6.4319,6.4417,6.4124,6.4221,552700.0
2010-09-08 13:40:00,6.56,6.57,6.54,6.55,584800.0,6.4124,6.4221,6.3928,6.4026,584800.0
2010-09-08 13:45:00,6.55,6.56,6.54,6.55,262900.0,6.4026,6.4124,6.3928,6.4026,262900.0
2010-09-08 13:50:00,6.55,6.56,6.54,6.55,430400.0,6.4026,6.4124,6.3928,6.4026,430400.0
2010-09-08 13:55:00,6.55,6.55,6.54,6.55,90100.0,6.4026,6.4026,6.3928,6.4026,90100.0
2010-09-08 14:00:00,6.55,6.55,6.52,6.55,393000.0,6.4026,6.4026,6.3733,6.4026,393000.0
2010-09-08 14:05:00,6.55,6.57,6.54,6.57,285100.0,6.4026,6.4221,6.3928,6.4221,285100.0
2010-09-08 14:10:00,6.57,6.57,6.56,6.57,191300.0,6.4221,6.4221,6.4124,6.4221,191300.0
2010-09-08 14:15:00,6.57,6.58,6.57,6.57,89000.0,6.4221,6.4319,6.4221,6.4221,89000.0
2010-09-08 14:20:00,6.57,6.6,6.56,6.6,498700.0,6.4221,6.4515,6.4124,6.4515,498700.0
2010-09-08 14:25:00,6.61,6.61,6.59,6.59,143200.0,6.4612,6.4612,6.4417,6.4417,143200.0
2010-09-08 14:30:00,6.6,6.61,6.59,6.6,235800.0,6.4515,6.4612,6.4417,6.4515,235800.0
2010-09-08 14:35:00,6.61,6.61,6.59,6.6,107400.0,6.4612,6.4612,6.4417,6.4515,107400.0
2010-09-08 14:40:00,6.59,6.62,6.59,6.61,379900.0,6.4417,6.471,6.4417,6.4612,379900.0
2010-09-08 14:45:00,6.61,6.63,6.61,6.61,250100.0,6.4612,6.4808,6.4612,6.4612,250100.0
2010-09-08 14:50:00,6.61,6.62,6.61,6.61,43100.0,6.4612,6.471,6.4612,6.4612,43100.0
2010-09-08 14:55:00,6.61,6.62,6.61,6.61,134100.0,6.4612,6.471,6.4612,6.4612,134100.0
2010-09-08 15:00:00,6.61,6.63,6.6,6.61,719800.0,6.4612,6.4808,6.4515,6.4612,719800.0
2010-09-08 15:05:00,6.61,6.62,6.6,6.62,691300.0,6.4612,6.471,6.4515,6.471,691300.0
2010-09-08 15:10:00,6.61,6.63,6.61,6.62,626800.0,6.4612,6.4808,6.4612,6.471,626800.0
2010-09-08 15:15:00,6.62,6.62,6.61,6.62,206300.0,6.471,6.471,6.4612,6.471,206300.0
2010-09-08 15:20:00,6.62,6.62,6.6,6.6,182100.0,6.471,6.471,6.4515,6.4515,182100.0
2010-09-08 15:25:00,6.6,6.61,6.6,6.6,135800.0,6.4515,6.4612,6.4515,6.4515,135800.0
2010-09-08 15:30:00,6.6,6.62,6.6,6.61,544400.0,6.4515,6.471,6.4515,6.4612,544400.0
2010-09-08 15:35:00,6.61,6.64,6.6,6.64,385100.0,6.4612,6.4906,6.4515,6.4906,385100.0
2010-09-08 15:40:00,6.64,6.64,6.6,6.61,571300.0,6.4906,6.4906,6.4515,6.4612,571300.0
2010-09-08 15:45:00,6.61,6.62,6.6,6.61,576000.0,6.4612,6.471,6.4515,6.4612,576000.0
2010-09-08 15:50:00,6.6,6.62,6.6,6.61,630500.0,6.4515,6.471,6.4515,6.4612,630500.0
2010-09-08 15:55:00,6.61,6.62,6.6,6.6,1046100.0,6.4612,6.471,6.4515,6.4515,1046100.0
2010-09-09 09:30:00,6.73,6.75,6.71,6.72,447200.0,6.5785,6.5981,6.559,6.5688,447200.0
2010-09-09 09:35:00,6.72,6.76,6.71,6.76,445200.0,6.5688,6.6078,6.559,6.6078,445200.0
2010-09-09 09:40:00,6.75,6.76,6.71,6.72,433500.0,6.5981,6.6078,6.559,6.5688,433500.0
2010-09-09 09:45:00,6.72,6.74,6.7,6.71,270500.0,6.5688,6.5883,6.5492,6.559,270500.0
2010-09-09 09:50:00,6.71,6.72,6.69,6.72,495200.0,6.559,6.5688,6.5394,6.5688,495200.0
2010-09-09 09:55:00,6.72,6.74,6.71,6.74,302600.0,6.5688,6.5883,6.559,6.5883,302600.0
2010-09-09 10:00:00,6.74,6.74,6.71,6.72,378000.0,6.5883,6.5883,6.559,6.5688,378000.0
2010-09-09 10:05:00,6.71,6.73,6.7,6.72,513700.0,6.559,6.5785,6.5492,6.5688,513700.0
2010-09-09 10:10:00,6.71,6.72,6.68,6.69,341300.0,6.559,6.5688,6.5297,6.5394,341300.0
2010-09-09 10:15:00,6.69,6.73,6.69,6.7,544900.0,6.5394,6.5785,6.5394,6.5492,544900.0
2010-09-09 10:20:00,6.7,6.72,6.69,6.7,261300.0,6.5492,6.5688,6.5394,6.5492,261300.0
2010-09-09 10:25:00,6.7,6.72,6.69,6.69,428000.0,6.5492,6.5688,6.5394,6.5394,428000.0
2010-09-09 10:30:00,6.7,6.7,6.69,6.69,65000.0,6.5492,6.5492,6.5394,6.5394,65000.0
2010-09-09 10:35:00,6.69,6.7,6.69,6.7,127800.0,6.5394,6.5492,6.5394,6.5492,127800.0
2010-09-09 10:40:00,6.7,6.72,6.69,6.72,260700.0,6.5492,6.5688,6.5394,6.5688,260700.0
2010-09-09 10:45:00,6.71,6.72,6.7,6.7,169800.0,6.559,6.5688,6.5492,6.5492,169800.0
2010-09-09 10:50:00,6.71,6.71,6.69,6.7,125800.0,6.559,6.559,6.5394,6.5492,125800.0
2010-09-09 10:55:00,6.7,6.71,6.69,6.7,280300.0,6.5492,6.559,6.5394,6.5492,280300.0
2010-09-09 11:00:00,6.7,6.72,6.69,6.71,623600.0,6.5492,6.5688,6.5394,6.559,623600.0
2010-09-09 11:05:00,6.71,6.74,6.7,6.74,361100.0,6.559,6.5883,6.5492,6.5883,361100.0
2010-09-09 11:10:00,6.73,6.75,6.73,6.75,179600.0,6.5785,6.5981,6.5785,6.5981,179600.0
2010-09-09 11:15:00,6.75,6.76,6.74,6.76,314100.0,6.5981,6.6078,6.5883,6.6078,314100.0
2010-09-09 11:20:00,6.76,6.79,6.74,6.78,594200.0,6.6078,6.6372,6.5883,6.6274,594200.0
2010-09-09 11:25:00,6.78,6.8,6.77,6.8,244200.0,6.6274,6.6469,6.6176,6.6469,244200.0
2010-09-09 11:30:00,6.8,6.85,6.77,6.85,1007500.0,6.6469,6.6958,6.6176,6.6958,1007500.0
2010-09-09 11:35:00,6.85,6.85,6.8,6.83,557300.0,6.6958,6.6958,6.6469,6.6763,557300.0
2010-09-09 11:40:00,6.83,6.85,6.82,6.84,942200.0,6.6763,6.6958,6.6665,6.686,942200.0
2010-09-09 11:45:00,6.84,6.86,6.83,6.83,836100.0,6.686,6.7056,6.6763,6.6763,836100.0
2010-09-09 11:50:00,6.83,6.85,6.81,6.84,612300.0,6.6763,6.6958,6.6567,6.686,612300.0
2010-09-09 11:55:00,6.83,6.84,6.83,6.84,164200.0,6.6763,6.686,6.6763,6.686,164200.0
2010-09-09 12:00:00,6.83,6.84,6.82,6.82,173900.0,6.6763,6.686,6.6665,6.6665,173900.0
2010-09-09 12:05:00,6.83,6.83,6.81,6.81,245200.0,6.6763,6.6763,6.6567,6.6567,245200.0
2010-09-09 12:10:00,6.81,6.83,6.81,6.83,140700.0,6.6567,6.6763,6.6567,6.6763,140700.0
2010-09-09 12:15:00,6.83,6.84,6.83,6.83,139800.0,6.6763,6.686,6.6763,6.6763,139800.0
2010-09-09 12:20:00,6.83,6.86,6.83,6.84,337600.0,6.6763,6.7056,6.6763,6.686,337600.0
2010-09-09 12:25:00,6.84,6.84,6.82,6.84,268300.0,6.686,6.686,6.6665,6.686,268300.0
2010-09-09 12:30:00,6.84,6.86,6.83,6.84,237800.0,6.686,6.7056,6.6763,6.686,237800.0
2010-09-09 12:35:00,6.85,6.86,6.83,6.85,270400.0,6.6958,6.7056,6.6763,6.6958,270400.0
2010-09-09 12:40:00,6.84,6.86,6.84,6.85,82100.0,6.686,6.7056,6.686,6.6958,82100.0
2010-09-09 12:45:00,6.86,6.86,6.81,6.81,301300.0,6.7056,6.7056,6.6567,6.6567,301300.0
2010-09-09 12:50:00,6.81,6.83,6.81,6.81,307000.0,6.6567,6.6763,6.6567,6.6567,307000.0
2010-09-09 12:55:00,6.82,6.82,6.77,6.77,236500.0,6.6665,6.6665,6.6176,6.6176,236500.0
2010-09-09 13:00:00,6.77,6.79,6.75,6.78,592300.0,6.6176,6.6372,6.5981,6.6274,592300.0
2010-09-09 13:05:00,6.77,6.78,6.75,6.75,117400.0,6.6176,6.6274,6.5981,6.5981,117400.0
2010-09-09 13:10:00,6.75,6.76,6.73,6.74,287800.0,6.5981,6.6078,6.5785,6.5883,287800.0
2010-09-09 13:15:00,6.74,6.77,6.74,6.76,197700.0,6.5883,6.6176,6.5883,6.6078,197700.0
2010-09-09 13:20:00,6.76,6.77,6.75,6.75,145100.0,6.6078,6.6176,6.5981,6.5981,145100.0
2010-09-09 13:25:00,6.76,6.76,6.73,6.74,158000.0,6.6078,6.6078,6.5785,6.5883,158000.0
2010-09-09 13:30:00,6.74,6.74,6.71,6.72,611600.0,6.5883,6.5883,6.559,6.5688,611600.0
2010-09-09 13:35:00,6.73,6.76,6.72,6.76,318300.0,6.5785,6.6078,6.5688,6.6078,318300.0
2010-09-09 13:40:00,6.76,6.79,6.75,6.79,398900.0,6.6078,6.6372,6.5981,6.6372,398900.0
2010-09-09 13:45:00,6.78,6.79,6.76,6.78,148300.0,6.6274,6.6372,6.6078,6.6274,148300.0
2010-09-09 13:50:00,6.78,6.79,6.76,6.79,336000.0,6.6274,6.6372,6.6078,6.6372,336000.0
2010-09-09 13:55:00,6.79,6.79,6.75,6.76,390900.0,6.6372,6.6372,6.5981,6.6078,390900.0
2010-09-09 14:00:00,6.76,6.8,6.76,6.8,301900.0,6.6078,6.6469,6.6078,6.6469,301900.0
2010-09-09 14:05:00,6.79,6.8,6.78,6.78,241200.0,6.6372,6.6469,6.6274,6.6274,241200.0
2010-09-09 14:10:00,6.79,6.79,6.77,6.78,221600.0,6.6372,6.6372,6.6176,6.6274,221600.0
2010-09-09 14:15:00,6.78,6.79,6.76,6.76,215200.0,6.6274,6.6372,6.6078,6.6078,215200.0
2010-09-09 14:20:00,6.77,6.79,6.77,6.78,108000.0,6.6176,6.6372,6.6176,6.6274,108000.0
2010-09-09 14:25:00,6.78,6.8,6.77,6.8,330000.0,6.6274,6.6469,6.6176,6.6469,330000.0
2010-09-09 14:30:00,6.79,6.81,6.78,6.8,313600.0,6.6372,6.6567,6.6274,6.6469,313600.0
2010-09-09 14:35:00,6.8,6.81,6.79,6.8,241000.0,6.6469,6.6567,6.6372,6.6469,241000.0
2010-09-09 14:40:00,6.8,6.81,6.79,6.8,274700.0,6.6469,6.6567,6.6372,6.6469,274700.0
2010-09-09 14:45:00,6.8,6.81,6.8,6.81,94200.0,6.6469,6.6567,6.6469,6.6567,94200.0
2010-09-09 14:50:00,6.8,6.83,6.8,6.82,286900.0,6.6469,6.6763,6.6469,6.6665,286900.0
2010-09-09 14:55:00,6.82,6.86,6.82,6.86,449100.0,6.6665,6.7056,6.6665,6.7056,449100.0
2010-09-09 15:00:00,6.86,6.86,6.83,6.83,396500.0,6.7056,6.7056,6.6763,6.6763,396500.0
2010-09-09 15:05:00,6.84,6.85,6.82,6.83,450000.0,6.686,6.6958,6.6665,6.6763,450000.0
2010-09-09 15:10:00,6.82,6.86,6.82,6.83,513400.0,6.6665,6.7056,6.6665,6.6763,513400.0
2010-09-09 15:15:00,6.83,6.86,6.83,6.85,403300.0,6.6763,6.7056,6.6763,6.6958,403300.0
2010-09-09 15:20:00,6.85,6.86,6.83,6.83,286900.0,6.6958,6.7056,6.6763,6.6763,286900.0
2010-09-09 15:25:00,6.83,6.84,6.81,6.81,169700.0,6.6763,6.686,6.6567,6.6567,169700.0
2010-09-09 15:30:00,6.81,6.82,6.81,6.81,138800.0,6.6567,6.6665,6.6567,6.6567,138800.0
2010-09-09 15:35:00,6.81,6.84,6.81,6.82,626300.0,6.6567,6.686,6.6567,6.6665,626300.0
2010-09-09 15:40:00,6.82,6.83,6.81,6.81,113600.0,6.6665,6.6763,6.6567,6.6567,113600.0
2010-09-09 15:45:00,6.81,6.82,6.8,6.8,222600.0,6.6567,6.6665,6.6469,6.6469,222600.0
2010-09-09 15:50:00,6.8,6.81,6.79,6.8,383900.0,6.6469,6.6567,6.6372,6.6469,383900.0
2010-09-09 15:55:00,6.8,6.8,6.79,6.8,681400.0,6.6469,6.6469,6.6372,6.6469,681400.0
2010-09-10 09:30:00,6.75,6.8,6.67,6.7,758500.0,6.5981,6.6469,6.5199,6.5492,758500.0
2010-09-10 09:35:00,6.7,6.7,6.66,6.66,400900.0,6.5492,6.5492,6.5101,6.5101,400900.0
2010-09-10 09:40:00,6.67,6.69,6.66,6.66,390400.0,6.5199,6.5394,6.5101,6.5101,390400.0
2010-09-10 09:45:00,6.66,6.7,6.65,6.7,509500.0,6.5101,6.5492,6.5003,6.5492,509500.0
2010-09-10 09:50:00,6.7,6.77,6.69,6.7,727700.0,6.5492,6.6176,6.5394,6.5492,727700.0
2010-09-10 09:55:00,6.7,6.71,6.66,6.67,767400.0,6.5492,6.559,6.5101,6.5199,767400.0
2010-09-10 10:00:00,6.67,6.68,6.66,6.67,505300.0,6.5199,6.5297,6.5101,6.5199,505300.0
2010-09-10 10:05:00,6.68,6.68,6.64,6.67,444700.0,6.5297,6.5297,6.4906,6.5199,444700.0
2010-09-10 10:10:00,6.66,6.68,6.65,6.66,265300.0,6.5101,6.5297,6.5003,6.5101,265300.0
2010-09-10 10:15:00,6.66,6.67,6.65,6.66,482400.0,6.5101,6.5199,6.5003,6.5101,482400.0
2010-09-10 10:20:00,6.65,6.69,6.65,6.68,337000.0,6.5003,6.5394,6.5003,6.5297,337000.0
2010-09-10 10:25:00,6.68,6.68,6.64,6.65,570200.0,6.5297,6.5297,6.4906,6.5003,570200.0
2010-09-10 10:30:00,6.65,6.68,6.65,6.66,1566800.0,6.5003,6.5297,6.5003,6.5101,1566800.0
2010-09-10 10:35:00,6.66,6.67,6.64,6.64,195900.0,6.5101,6.5199,6.4906,6.4906,195900.0
2010-09-10 10:40:00,6.64,6.64,6.61,6.63,548800.0,6.4906,6.4906,6.4612,6.4808,548800.0
2010-09-10 10:45:00,6.63,6.64,6.61,6.62,445700.0,6.4808,6.4906,6.4612,6.471,445700.0
2010-09-10 10:50:00,6.62,6.64,6.61,6.63,141300.0,6.471,6.4906,6.4612,6.4808,141300.0
2010-09-10 10:55:00,6.64,6.66,6.63,6.66,373200.0,6.4906,6.5101,6.4808,6.5101,373200.0
2010-09-10 11:00:00,6.66,6.66,6.64,6.64,180800.0,6.5101,6.5101,6.4906,6.4906,180800.0
2010-09-10 11:05:00,6.64,6.64,6.62,6.63,262100.0,6.4906,6.4906,6.471,6.4808,262100.0
2010-09-10 11:10:00,6.63,6.63,6.61,6.61,198800.0,6.4808,6.4808,6.4612,6.4612,198800.0
2010-09-10 11:15:00,6.62,6.62,6.6,6.6,361700.0,6.471,6.471,6.4515,6.4515,361700.0
2010-09-10 11:20:00,6.6,6.62,6.6,6.62,199300.0,6.4515,6.471,6.4515,6.471,199300.0
2010-09-10 11:25:00,6.62,6.63,6.61,6.63,205000.0,6.471,6.4808,6.4612,6.4808,205000.0
2010-09-10 11:30:00,6.63,6.63,6.62,6.62,132000.0,6.4808,6.4808,6.471,6.471,132000.0
2010-09-10 11:35:00,6.62,6.63,6.6,6.62,206800.0,6.471,6.4808,6.4515,6.471,206800.0
2010-09-10 11:40:00,6.61,6.61,6.6,6.6,212700.0,6.4612,6.4612,6.4515,6.4515,212700.0
2010-09-10 11:45:00,6.61,6.61,6.6,6.6,450800.0,6.4612,6.4612,6.4515,6.4515,450800.0
2010-09-10 11:50:00,6.61,6.61,6.58,6.58,479900.0,6.4612,6.4612,6.4319,6.4319,479900.0
2010-09-10 11:55:00,6.59,6.59,6.56,6.57,399600.0,6.4417,6.4417,6.4124,6.4221,399600.0
2010-09-10 12:00:00,6.57,6.58,6.55,6.58,228900.0,6.4221,6.4319,6.4026,6.4319,228900.0
2010-09-10 12:05:00,6.58,6.58,6.56,6.58,220600.0,6.4319,6.4319,6.4124,6.4319,220600.0
2010-09-10 12:10:00,6.58,6.6,6.57,6.59,212700.0,6.4319,6.4515,6.4221,6.4417,212700.0
2010-09-10 12:15:00,6.59,6.59,6.57,6.58,73700.0,6.4417,6.4417,6.4221,6.4319,73700.0
2010-09-10 12:20:00,6.57,6.58,6.57,6.57,191700.0,6.4221,6.4319,6.4221,6.4221,191700.0
2010-09-10 12:25:00,6.57,6.58,6.56,6.57,392500.0,6.4221,6.4319,6.4124,6.4221,392500.0
2010-09-10 12:30:00,6.56,6.57,6.55,6.57,407500.0,6.4124,6.4221,6.4026,6.4221,407500.0
2010-09-10 12:35:00,6.57,6.59,6.56,6.59,123400.0,6.4221,6.4417,6.4124,6.4417,123400.0
2010-09-10 12:40:00,6.58,6.59,6.58,6.59,142700.0,6.4319,6.4417,6.4319,6.4417,142700.0
2010-09-10 12:45:00,6.59,6.59,6.57,6.58,339100.0,6.4417,6.4417,6.4221,6.4319,339100.0
2010-09-10 12:50:00,6.57,6.58,6.55,6.57,475800.0,6.4221,6.4319,6.4026,6.4221,475800.0
2010-09-10 12:55:00,6.57,6.59,6.55,6.55,364200.0,6.4221,6.4417,6.4026,6.4026,364200.0
2010-09-10 13:00:00,6.56,6.56,6.55,6.56,170100.0,6.4124,6.4124,6.4026,6.4124,170100.0
2010-09-10 13:05:00,6.55,6.56,6.54,6.54,242800.0,6.4026,6.4124,6.3928,6.3928,242800.0
2010-09-10 13:10:00,6.55,6.55,6.54,6.55,209200.0,6.4026,6.4026,6.3928,6.4026,209200.0
2010-09-10 13:15:00,6.55,6.56,6.54,6.56,358700.0,6.4026,6.4124,6.3928,6.4124,358700.0
2010-09-10 13:20:00,6.55,6.56,6.55,6.56,32400.0,6.4026,6.4124,6.4026,6.4124,32400.0
2010-09-10 13:25:00,6.55,6.56,6.55,6.55,150000.0,6.4026,6.4124,6.4026,6.4026,150000.0
2010-09-10 13:30:00,6.55,6.56,6.55,6.55,722000.0,6.4026,6.4124,6.4026,6.4026,722000.0
2010-09-10 13:35:00,6.56,6.56,6.55,6.56,62200.0,6.4124,6.4124,6.4026,6.4124,62200.0
2010-09-10 13:40:00,6.56,6.56,6.53,6.53,452400.0,6.4124,6.4124,6.383,6.383,452400.0
2010-09-10 13:45:00,6.53,6.54,6.52,6.53,390000.0,6.383,6.3928,6.3733,6.383,390000.0
2010-09-10 13:50:00,6.54,6.54,6.53,6.54,130100.0,6.3928,6.3928,6.383,6.3928,130100.0
2010-09-10 13:55:00,6.54,6.54,6.53,6.54,60200.0,6.3928,6.3928,6.383,6.3928,60200.0
2010-09-10 14:00:00,6.54,6.55,6.53,6.55,326400.0,6.3928,6.4026,6.383,6.4026,326400.0
2010-09-10 14:05:00,6.55,6.56,6.54,6.56,267800.0,6.4026,6.4124,6.3928,6.4124,267800.0
2010-09-10 14:10:00,6.55,6.56,6.54,6.55,150300.0,6.4026,6.4124,6.3928,6.4026,150300.0
2010-09-10 14:15:00,6.55,6.55,6.54,6.55,187900.0,6.4026,6.4026,6.3928,6.4026,187900.0
2010-09-10 14:20:00,6.54,6.55,6.53,6.53,303000.0,6.3928,6.4026,6.383,6.383,303000.0
2010-09-10 14:25:00,6.54,6.56,6.53,6.55,356300.0,6.3928,6.4124,6.383,6.4026,356300.0
2010-09-10 14:30:00,6.55,6.56,6.55,6.55,106100.0,6.4026,6.4124,6.4026,6.4026,106100.0
2010-09-10 14:35:00,6.55,6.56,6.54,6.54,258600.0,6.4026,6.4124,6.3928,6.3928,258600.0
2010-09-10 14:40:00,6.55,6.56,6.54,6.55,458400.0,6.4026,6.4124,6.3928,6.4026,458400.0
2010-09-10 14:45:00,6.56,6.56,6.54,6.54,315900.0,6.4124,6.4124,6.3928,6.3928,315900.0
2010-09-10 14:50:00,6.54,6.55,6.53,6.53,149700.0,6.3928,6.4026,6.383,6.383,149700.0
2010-09-10 14:55:00,6.54,6.55,6.53,6.55,109300.0,6.3928,6.4026,6.383,6.4026,109300.0
2010-09-10 15:00:00,6.55,6.55,6.53,6.54,207200.0,6.4026,6.4026,6.383,6.3928,207200.0
2010-09-10 15:05:00,6.53,6.54,6.52,6.52,436600.0,6.383,6.3928,6.3733,6.3733,436600.0
2010-09-10 15:10:00,6.53,6.53,6.51,6.52,795400.0,6.383,6.383,6.3635,6.3733,795400.0
2010-09-10 15:15:00,6.52,6.54,6.51,6.53,1203300.0,6.3733,6.3928,6.3635,6.383,1203300.0
2010-09-10 15:20:00,6.52,6.53,6.51,6.51,306000.0,6.3733,6.383,6.3635,6.3635,306000.0
2010-09-10 15:25:00,6.52,6.53,6.51,6.53,477100.0,6.3733,6.383,6.3635,6.383,477100.0
2010-09-10 15:30:00,6.52,6.53,6.52,6.53,504900.0,6.3733,6.383,6.3733,6.383,504900.0
2010-09-10 15:35:00,6.52,6.53,6.5,6.51,771800.0,6.3733,6.383,6.3537,6.3635,771800.0
2010-09-10 15:40:00,6.5,6.53,6.5,6.51,1279900.0,6.3537,6.383,6.3537,6.3635,1279900.0
2010-09-10 15:45:00,6.51,6.53,6.51,6.51,773700.0,6.3635,6.383,6.3635,6.3635,773700.0
2010-09-10 15:50:00,6.52,6.53,6.51,6.51,740000.0,6.3733,6.383,6.3635,6.3635,740000.0
2010-09-10 15:55:00,6.51,6.52,6.5,6.5,1929800.0,6.3635,6.3733,6.3537,6.3537,1929800.0
2010-09-13 09:30:00,6.66,6.75,6.65,6.72,1411100.0,6.5101,6.5981,6.5003,6.5688,1411100.0
2010-09-13 09:35:00,6.72,6.76,6.7,6.72,2608200.0,6.5688,6.6078,6.5492,6.5688,2608200.0
2010-09-13 09:40:00,6.72,6.73,6.67,6.67,925000.0,6.5688,6.5785,6.5199,6.5199,925000.0
2010-09-13 09:45:00,6.67,6.73,6.66,6.71,846400.0,6.5199,6.5785,6.5101,6.559,846400.0
2010-09-13 09:50:00,6.72,6.77,6.71,6.76,994700.0,6.5688,6.6176,6.559,6.6078,994700.0
2010-09-13 09:55:00,6.76,6.78,6.74,6.74,979600.0,6.6078,6.6274,6.5883,6.5883,979600.0
2010-09-13 10:00:00,6.74,6.78,6.74,6.78,446700.0,6.5883,6.6274,6.5883,6.6274,446700.0
2010-09-13 10:05:00,6.77,6.84,6.77,6.82,1080400.0,6.6176,6.686,6.6176,6.6665,1080400.0
2010-09-13 10:10:00,6.82,6.84,6.82,6.83,577800.0,6.6665,6.686,6.6665,6.6763,577800.0
2010-09-13 10:15:00,6.83,6.84,6.81,6.83,430900.0,6.6763,6.686,6.6567,6.6763,430900.0
2010-09-13 10:20:00,6.82,6.86,6.8,6.85,1064400.0,6.6665,6.7056,6.6469,6.6958,1064400.0
2010-09-13 10:25:00,6.84,6.89,6.84,6.89,625900.0,6.686,6.7349,6.686,6.7349,625900.0
2010-09-13 10:30:00,6.89,6.92,6.89,6.89,1228100.0,6.7349,6.7642,6.7349,6.7349,1228100.0
2010-09-13 10:35:00,6.89,6.9,6.89,6.9,485300.0,6.7349,6.7447,6.7349,6.7447,485300.0
2010-09-13 10:40:00,6.9,6.92,6.89,6.92,702300.0,6.7447,6.7642,6.7349,6.7642,702300.0
2010-09-13 10:45:00,6.92,6.94,6.91,6.93,550600.0,6.7642,6.7838,6.7545,6.774,550600.0
2010-09-13 10:50:00,6.93,6.93,6.9,6.9,533300.0,6.774,6.774,6.7447,6.7447,533300.0
2010-09-13 10:55:00,6.91,6.91,6.89,6.89,499200.0,6.7545,6.7545,6.7349,6.7349,499200.0
2010-09-13 11:00:00,6.89,6.9,6.89,6.89,261300.0,6.7349,6.7447,6.7349,6.7349,261300.0
2010-09-13 11:05:00,6.89,6.9,6.89,6.89,139800.0,6.7349,6.7447,6.7349,6.7349,139800.0
2010-09-13 11:10:00,6.89,6.89,6.88,6.88,300400.0,6.7349,6.7349,6.7251,6.7251,300400.0
2010-09-13 11:15:00,6.88,6.91,6.88,6.91,683700.0,6.7251,6.7545,6.7251,6.7545,683700.0
2010-09-13 11:20:00,6.9,6.92,6.9,6.92,216400.0,6.7447,6.7642,6.7447,6.7642,216400.0
2010-09-13 11:25:00,6.92,6.94,6.91,6.94,442600.0,6.7642,6.7838,6.7545,6.7838,442600.0
2010-09-13 11:30:00,6.93,6.94,6.92,6.93,547400.0,6.774,6.7838,6.7642,6.774,547400.0
2010-09-13 11:35:00,6.93,6.93,6.9,6.91,385600.0,6.774,6.774,6.7447,6.7545,385600.0
2010-09-13 11:40:00,6.92,6.93,6.88,6.89,403600.0,6.7642,6.774,6.7251,6.7349,403600.0
2010-09-13 11:45:00,6.89,6.89,6.88,6.89,159100.0,6.7349,6.7349,6.7251,6.7349,159100.0
2010-09-13 11:50:00,6.89,6.89,6.88,6.89,126600.0,6.7349,6.7349,6.7251,6.7349,126600.0
2010-09-13 11:55:00,6.89,6.94,6.88,6.94,486200.0,6.7349,6.7838,6.7251,6.7838,486200.0
2010-09-13 12:00:00,6.94,6.94,6.93,6.94,318500.0,6.7838,6.7838,6.774,6.7838,318500.0
2010-09-13 12:05:00,6.93,6.95,6.93,6.95,511200.0,6.774,6.7936,6.774,6.7936,511200.0
2010-09-13 12:10:00,6.95,6.97,6.93,6.93,682200.0,6.7936,6.8131,6.774,6.774,682200.0
2010-09-13 12:15:00,6.93,6.94,6.89,6.9,542000.0,6.774,6.7838,6.7349,6.7447,542000.0
2010-09-13 12:20:00,6.89,6.91,6.89,6.91,651800.0,6.7349,6.7545,6.7349,6.7545,651800.0
2010-09-13 12:25:00,6.91,6.92,6.9,6.92,270700.0,6.7545,6.7642,6.7447,6.7642,270700.0
2010-09-13 12:30:00,6.92,6.94,6.91,6.94,419500.0,6.7642,6.7838,6.7545,6.7838,419500.0
2010-09-13 12:35:00,6.93,6.96,6.93,6.96,307200.0,6.774,6.8033,6.774,6.8033,307200.0
2010-09-13 12:40:00,6.96,6.97,6.95,6.97,436800.0,6.8033,6.8131,6.7936,6.8131,436800.0
2010-09-13 12:45:00,6.97,6.97,6.96,6.97,105600.0,6.8131,6.8131,6.8033,6.8131,105600.0
2010-09-13 12:50:00,6.97,6.97,6.96,6.96,349400.0,6.8131,6.8131,6.8033,6.8033,349400.0
2010-09-13 12:55:00,6.96,6.98,6.96,6.97,361200.0,6.8033,6.8229,6.8033,6.8131,361200.0
2010-09-13 13:00:00,6.97,6.99,6.97,6.99,204500.0,6.8131,6.8327,6.8131,6.8327,204500.0
2010-09-13 13:05:00,6.99,6.99,6.98,6.99,174500.0,6.8327,6.8327,6.8229,6.8327,174500.0
2010-09-13 13:10:00,6.99,6.99,6.98,6.99,92800.0,6.8327,6.8327,6.8229,6.8327,92800.0
2010-09-13 13:15:00,6.98,7.0,6.98,7.0,1091900.0,6.8229,6.8424,6.8229,6.8424,1091900.0
2010-09-13 13:20:00,7.0,7.05,6.99,7.04,708800.0,6.8424,6.8913,6.8327,6.8815,708800.0
2010-09-13 13:25:00,7.04,7.05,7.03,7.03,255800.0,6.8815,6.8913,6.8718,6.8718,255800.0
2010-09-13 13:30:00,7.03,7.04,7.02,7.03,381300.0,6.8718,6.8815,6.862,6.8718,381300.0
2010-09-13 13:35:00,7.04,7.06,7.03,7.05,765500.0,6.8815,6.9011,6.8718,6.8913,765500.0
2010-09-13 13:40:00,7.04,7.07,7.04,7.07,363500.0,6.8815,6.9109,6.8815,6.9109,363500.0
2010-09-13 13:45:00,7.07,7.08,7.06,7.07,373000.0,6.9109,6.9206,6.9011,6.9109,373000.0
2010-09-13 13:50:00,7.08,7.08,7.05,7.06,446700.0,6.9206,6.9206,6.8913,6.9011,446700.0
2010-09-13 13:55:00,7.06,7.08,7.04,7.05,421000.0,6.9011,6.9206,6.8815,6.8913,421000.0
2010-09-13 14:00:00,7.05,7.07,7.04,7.07,398100.0,6.8913,6.9109,6.8815,6.9109,398100.0
2010-09-13 14:05:00,7.06,7.08,7.05,7.05,557000.0,6.9011,6.9206,6.8913,6.8913,557000.0
2010-09-13 14:10:00,7.05,7.06,7.02,7.05,417600.0,6.8913,6.9011,6.862,6.8913,417600.0
2010-09-13 14:15:00,7.05,7.09,7.04,7.09,431600.0,6.8913,6.9304,6.8815,6.9304,431600.0
2010-09-13 14:20:00,7.09,7.09,7.06,7.08,573200.0,6.9304,6.9304,6.9011,6.9206,573200.0
2010-09-13 14:25:00,7.07,7.1,7.07,7.09,338600.0,6.9109,6.9402,6.9109,6.9304,338600.0
2010-09-13 14:30:00,7.1,7.12,7.08,7.1,585600.0,6.9402,6.9597,6.9206,6.9402,585600.0
2010-09-13 14:35:00,7.1,7.11,7.09,7.11,374400.0,6.9402,6.95,6.9304,6.95,374400.0
2010-09-13 14:40:00,7.1,7.11,7.08,7.11,286700.0,6.9402,6.95,6.9206,6.95,286700.0
2010-09-13 14:45:00,7.11,7.11,7.09,7.09,376800.0,6.95,6.95,6.9304,6.9304,376800.0
2010-09-13 14:50:00,7.1,7.11,7.08,7.09,276200.0,6.9402,6.95,6.9206,6.9304,276200.0
2010-09-13 14:55:00,7.09,7.1,7.07,7.09,463900.0,6.9304,6.9402,6.9109,6.9304,463900.0
2010-09-13 15:00:00,7.08,7.1,7.07,7.08,469600.0,6.9206,6.9402,6.9109,6.9206,469600.0
2010-09-13 15:05:00,7.08,7.09,7.04,7.07,662000.0,6.9206,6.9304,6.8815,6.9109,662000.0
2010-09-13 15:10:00,7.07,7.07,7.05,7.06,289700.0,6.9109,6.9109,6.8913,6.9011,289700.0
2010-09-13 15:15:00,7.06,7.08,7.05,7.08,462800.0,6.9011,6.9206,6.8913,6.9206,462800.0
2010-09-13 15:20:00,7.08,7.09,7.06,7.07,573500.0,6.9206,6.9304,6.9011,6.9109,573500.0
2010-09-13 15:25:00,7.07,7.07,7.05,7.06,794900.0,6.9109,6.9109,6.8913,6.9011,794900.0
2010-09-13 15:30:00,7.06,7.07,7.04,7.05,600700.0,6.9011,6.9109,6.8815,6.8913,600700.0
2010-09-13 15:35:00,7.04,7.07,7.04,7.06,552200.0,6.8815,6.9109,6.8815,6.9011,552200.0
2010-09-13 15:40:00,7.07,7.08,7.06,7.08,484000.0,6.9109,6.9206,6.9011,6.9206,484000.0
2010-09-13 15:45:00,7.07,7.09,7.07,7.08,523100.0,6.9109,6.9304,6.9109,6.9206,523100.0
2010-09-13 15:50:00,7.08,7.1,7.07,7.1,1159100.0,6.9206,6.9402,6.9109,6.9402,1159100.0
2010-09-13 15:55:00,7.09,7.1,7.05,7.06,1491400.0,6.9304,6.9402,6.8913,6.9011,1491400.0
2010-09-14 09:30:00,7.04,7.13,7.04,7.11,1035700.0,6.8815,6.9695,6.8815,6.95,1035700.0
2010-09-14 09:35:00,7.12,7.12,6.95,7.0,1420400.0,6.9597,6.9597,6.7936,6.8424,1420400.0
2010-09-14 09:40:00,7.0,7.02,6.98,7.02,484000.0,6.8424,6.862,6.8229,6.862,484000.0
2010-09-14 09:45:00,7.02,7.05,6.99,7.01,588600.0,6.862,6.8913,6.8327,6.8522,588600.0
2010-09-14 09:50:00,7.0,7.1,7.0,7.09,1337200.0,6.8424,6.9402,6.8424,6.9304,1337200.0
2010-09-14 09:55:00,7.1,7.22,7.09,7.16,1936300.0,6.9402,7.0575,6.9304,6.9988,1936300.0
2010-09-14 10:00:00,7.16,7.25,7.12,7.24,1548300.0,6.9988,7.0868,6.9597,7.077,1548300.0
2010-09-14 10:05:00,7.24,7.25,7.21,7.21,1098100.0,7.077,7.0868,7.0477,7.0477,1098100.0
2010-09-14 10:10:00,7.22,7.22,7.2,7.21,278700.0,7.0575,7.0575,7.0379,7.0477,278700.0
2010-09-14 10:15:00,7.2,7.28,7.2,7.28,1207700.0,7.0379,7.1161,7.0379,7.1161,1207700.0
2010-09-14 10:20:00,7.28,7.38,7.28,7.32,2478500.0,7.1161,7.2139,7.1161,7.1552,2478500.0
2010-09-14 10:25:00,7.33,7.34,7.29,7.32,760600.0,7.165,7.1748,7.1259,7.1552,760600.0
2010-09-14 10:30:00,7.32,7.34,7.3,7.32,1143400.0,7.1552,7.1748,7.1357,7.1552,1143400.0
2010-09-14 10:35:00,7.32,7.34,7.29,7.32,1284300.0,7.1552,7.1748,7.1259,7.1552,1284300.0
2010-09-14 10:40:00,7.32,7.37,7.29,7.36,789500.0,7.1552,7.2041,7.1259,7.1943,789500.0
2010-09-14 10:45:00,7.36,7.38,7.34,7.36,1093400.0,7.1943,7.2139,7.1748,7.1943,1093400.0
2010-09-14 10:50:00,7.37,7.37,7.32,7.32,535100.0,7.2041,7.2041,7.1552,7.1552,535100.0
2010-09-14 10:55:00,7.32,7.33,7.3,7.32,518500.0,7.1552,7.165,7.1357,7.1552,518500.0
2010-09-14 11:00:00,7.32,7.33,7.3,7.33,401200.0,7.1552,7.165,7.1357,7.165,401200.0
2010-09-14 11:05:00,7.33,7.35,7.32,7.35,287100.0,7.165,7.1846,7.1552,7.1846,287100.0
2010-09-14 11:10:00,7.35,7.35,7.32,7.35,455200.0,7.1846,7.1846,7.1552,7.1846,455200.0
2010-09-14 11:15:00,7.35,7.35,7.31,7.32,534300.0,7.1846,7.1846,7.1455,7.1552,534300.0
2010-09-14 11:20:00,7.32,7.32,7.27,7.3,485700.0,7.1552,7.1552,7.1064,7.1357,485700.0
2010-09-14 11:25:00,7.3,7.3,7.25,7.25,3272100.0,7.1357,7.1357,7.0868,7.0868,3272100.0
2010-09-14 11:30:00,7.26,7.29,7.24,7.28,482200.0,7.0966,7.1259,7.077,7.1161,482200.0
2010-09-14 11:35:00,7.27,7.28,7.24,7.25,588500.0,7.1064,7.1161,7.077,7.0868,588500.0
2010-09-14 11:40:00,7.26,7.28,7.25,7.27,629300.0,7.0966,7.1161,7.0868,7.1064,629300.0
2010-09-14 11:45:00,7.26,7.29,7.25,7.29,319700.0,7.0966,7.1259,7.0868,7.1259,319700.0
2010-09-14 11:50:00,7.26,7.28,7.26,7.28,179300.0,7.0966,7.1161,7.0966,7.1161,179300.0
2010-09-14 11:55:00,7.28,7.3,7.26,7.3,234800.0,7.1161,7.1357,7.0966,7.1357,234800.0
2010-09-14 12:00:00,7.3,7.3,7.28,7.29,113400.0,7.1357,7.1357,7.1161,7.1259,113400.0
2010-09-14 12:05:00,7.29,7.31,7.28,7.3,310700.0,7.1259,7.1455,7.1161,7.1357,310700.0
2010-09-14 12:10:00,7.3,7.31,7.3,7.31,103200.0,7.1357,7.1455,7.1357,7.1455,103200.0
2010-09-14 12:15:00,7.3,7.32,7.27,7.29,490800.0,7.1357,7.1552,7.1064,7.1259,490800.0
2010-09-14 12:20:00,7.29,7.33,7.28,7.33,533000.0,7.1259,7.165,7.1161,7.165,533000.0
2010-09-14 12:25:00,7.33,7.37,7.31,7.37,954200.0,7.165,7.2041,7.1455,7.2041,954200.0
2010-09-14 12:30:00,7.37,7.37,7.33,7.35,451600.0,7.2041,7.2041,7.165,7.1846,451600.0
2010-09-14 12:35:00,7.35,7.36,7.33,7.35,309100.0,7.1846,7.1943,7.165,7.1846,309100.0
2010-09-14 12:40:00,7.36,7.36,7.35,7.36,138400.0,7.1943,7.1943,7.1846,7.1943,138400.0
2010-09-14 12:45:00,7.35,7.36,7.32,7.32,484700.0,7.1846,7.1943,7.1552,7.1552,484700.0
2010-09-14 12:50:00,7.33,7.35,7.31,7.33,439800.0,7.165,7.1846,7.1455,7.165,439800.0
2010-09-14 12:55:00,7.33,7.34,7.33,7.34,84800.0,7.165,7.1748,7.165,7.1748,84800.0
2010-09-14 13:00:00,7.34,7.34,7.33,7.33,130900.0,7.1748,7.1748,7.165,7.165,130900.0
2010-09-14 13:05:00,7.34,7.35,7.33,7.35,304200.0,7.1748,7.1846,7.165,7.1846,304200.0
2010-09-14 13:10:00,7.35,7.35,7.34,7.35,170800.0,7.1846,7.1846,7.1748,7.1846,170800.0
2010-09-14 13:15:00,7.34,7.35,7.32,7.34,292800.0,7.1748,7.1846,7.1552,7.1748,292800.0
2010-09-14 13:20:00,7.34,7.35,7.32,7.35,517200.0,7.1748,7.1846,7.1552,7.1846,517200.0
2010-09-14 13:25:00,7.34,7.36,7.34,7.35,498400.0,7.1748,7.1943,7.1748,7.1846,498400.0
2010-09-14 13:30:00,7.34,7.35,7.31,7.32,333300.0,7.1748,7.1846,7.1455,7.1552,333300.0
2010-09-14 13:35:00,7.32,7.34,7.29,7.3,427200.0,7.1552,7.1748,7.1259,7.1357,427200.0
2010-09-14 13:40:00,7.3,7.31,7.28,7.28,357900.0,7.1357,7.1455,7.1161,7.1161,357900.0
2010-09-14 13:45:00,7.28,7.28,7.25,7.28,573800.0,7.1161,7.1161,7.0868,7.1161,573800.0
2010-09-14 13:50:00,7.27,7.29,7.27,7.29,257900.0,7.1064,7.1259,7.1064,7.1259,257900.0
2010-09-14 13:55:00,7.29,7.3,7.27,7.29,440300.0,7.1259,7.1357,7.1064,7.1259,440300.0
2010-09-14 14:00:00,7.29,7.29,7.28,7.29,67300.0,7.1259,7.1259,7.1161,7.1259,67300.0
2010-09-14 14:05:00,7.28,7.29,7.25,7.27,354700.0,7.1161,7.1259,7.0868,7.1064,354700.0
2010-09-14 14:10:00,7.27,7.28,7.25,7.27,241100.0,7.1064,7.1161,7.0868,7.1064,241100.0
2010-09-14 14:15:00,7.27,7.28,7.26,7.26,184400.0,7.1064,7.1161,7.0966,7.0966,184400.0
2010-09-14 14:20:00,7.27,7.28,7.24,7.26,599100.0,7.1064,7.1161,7.077,7.0966,599100.0
2010-09-14 14:25:00,7.26,7.27,7.22,7.24,445900.0,7.0966,7.1064,7.0575,7.077,445900.0
2010-09-14 14:30:00,7.23,7.26,7.23,7.26,302100.0,7.0673,7.0966,7.0673,7.0966,302100.0
2010-09-14 14:35:00,7.26,7.28,7.25,7.28,380200.0,7.0966,7.1161,7.0868,7.1161,380200.0
2010-09-14 14:40:00,7.27,7.28,7.27,7.28,265700.0,7.1064,7.1161,7.1064,7.1161,265700.0
2010-09-14 14:45:00,7.28,7.28,7.27,7.28,222300.0,7.1161,7.1161,7.1064,7.1161,222300.0
2010-09-14 14:50:00,7.27,7.28,7.26,7.27,280600.0,7.1064,7.1161,7.0966,7.1064,280600.0
2010-09-14 14:55:00,7.26,7.28,7.26,7.28,196500.0,7.0966,7.1161,7.0966,7.1161,196500.0
2010-09-14 15:00:00,7.27,7.29,7.27,7.28,228400.0,7.1064,7.1259,7.1064,7.1161,228400.0
2010-09-14 15:05:00,7.28,7.29,7.27,7.28,113000.0,7.1161,7.1259,7.1064,7.1161,113000.0
2010-09-14 15:10:00,7.27,7.29,7.27,7.28,322600.0,7.1064,7.1259,7.1064,7.1161,322600.0
2010-09-14 15:15:00,7.28,7.28,7.26,7.26,391800.0,7.1161,7.1161,7.0966,7.0966,391800.0
2010-09-14 15:20:00,7.27,7.3,7.26,7.28,501800.0,7.1064,7.1357,7.0966,7.1161,501800.0
2010-09-14 15:25:00,7.28,7.29,7.25,7.25,394000.0,7.1161,7.1259,7.0868,7.0868,394000.0
2010-09-14 15:30:00,7.26,7.29,7.25,7.28,730400.0,7.0966,7.1259,7.0868,7.1161,730400.0
2010-09-14 15:35:00,7.29,7.3,7.27,7.28,322200.0,7.1259,7.1357,7.1064,7.1161,322200.0
2010-09-14 15:40:00,7.28,7.29,7.25,7.26,1235100.0,7.1161,7.1259,7.0868,7.0966,1235100.0
2010-09-14 15:45:00,7.26,7.28,7.25,7.28,724200.0,7.0966,7.1161,7.0868,7.1161,724200.0
2010-09-14 15:50:00,7.28,7.29,7.25,7.26,939000.0,7.1161,7.1259,7.0868,7.0966,939000.0
2010-09-14 15:55:00,7.27,7.28,7.26,7.27,1348300.0,7.1064,7.1161,7.0966,7.1064,1348300.0
2010-09-15 09:30:00,7.03,7.04,6.94,6.96,2240100.0,6.8718,6.8815,6.7838,6.8033,2240100.0
2010-09-15 09:35:00,6.96,7.01,6.95,6.98,1236400.0,6.8033,6.8522,6.7936,6.8229,1236400.0
2010-09-15 09:40:00,6.98,7.0,6.95,7.0,1301400.0,6.8229,6.8424,6.7936,6.8424,1301400.0
2010-09-15 09:45:00,7.0,7.02,6.95,7.0,1253400.0,6.8424,6.862,6.7936,6.8424,1253400.0
2010-09-15 09:50:00,7.01,7.01,6.97,6.99,939300.0,6.8522,6.8522,6.8131,6.8327,939300.0
2010-09-15 09:55:00,6.99,6.99,6.96,6.97,1274600.0,6.8327,6.8327,6.8033,6.8131,1274600.0
2010-09-15 10:00:00,6.97,7.02,6.97,7.0,1352100.0,6.8131,6.862,6.8131,6.8424,1352100.0
2010-09-15 10:05:00,7.01,7.04,6.98,6.99,1343100.0,6.8522,6.8815,6.8229,6.8327,1343100.0
2010-09-15 10:10:00,6.99,6.99,6.98,6.99,650200.0,6.8327,6.8327,6.8229,6.8327,650200.0
2010-09-15 10:15:00,6.99,7.0,6.98,6.98,1056500.0,6.8327,6.8424,6.8229,6.8229,1056500.0
2010-09-15 10:20:00,6.98,6.99,6.96,6.99,1053800.0,6.8229,6.8327,6.8033,6.8327,1053800.0
2010-09-15 10:25:00,6.99,6.99,6.97,6.97,375500.0,6.8327,6.8327,6.8131,6.8131,375500.0
2010-09-15 10:30:00,6.98,6.98,6.94,6.95,1073400.0,6.8229,6.8229,6.7838,6.7936,1073400.0
2010-09-15 10:35:00,6.95,6.96,6.92,6.95,788800.0,6.7936,6.8033,6.7642,6.7936,788800.0
2010-09-15 10:40:00,6.95,6.97,6.94,6.97,556800.0,6.7936,6.8131,6.7838,6.8131,556800.0
2010-09-15 10:45:00,6.96,6.97,6.93,6.94,687300.0,6.8033,6.8131,6.774,6.7838,687300.0
2010-09-15 10:50:00,6.93,6.95,6.9,6.92,969700.0,6.774,6.7936,6.7447,6.7642,969700.0
2010-09-15 10:55:00,6.92,6.94,6.9,6.94,549900.0,6.7642,6.7838,6.7447,6.7838,549900.0
2010-09-15 11:00:00,6.94,6.94,6.91,6.92,465500.0,6.7838,6.7838,6.7545,6.7642,465500.0
2010-09-15 11:05:00,6.93,6.93,6.87,6.89,1270100.0,6.774,6.774,6.7154,6.7349,1270100.0
2010-09-15 11:10:00,6.89,6.9,6.85,6.87,1162700.0,6.7349,6.7447,6.6958,6.7154,1162700.0
2010-09-15 11:15:00,6.86,6.9,6.86,6.89,490400.0,6.7056,6.7447,6.7056,6.7349,490400.0
2010-09-15 11:20:00,6.89,6.92,6.86,6.89,1844300.0,6.7349,6.7642,6.7056,6.7349,1844300.0
2010-09-15 11:25:00,6.89,6.9,6.87,6.88,919800.0,6.7349,6.7447,6.7154,6.7251,919800.0
2010-09-15 11:30:00,6.89,6.89,6.87,6.88,265700.0,6.7349,6.7349,6.7154,6.7251,265700.0
2010-09-15 11:35:00,6.88,6.9,6.87,6.9,222100.0,6.7251,6.7447,6.7154,6.7447,222100.0
2010-09-15 11:40:00,6.9,6.9,6.88,6.89,307700.0,6.7447,6.7447,6.7251,6.7349,307700.0
2010-09-15 11:45:00,6.89,6.89,6.88,6.89,113900.0,6.7349,6.7349,6.7251,6.7349,113900.0
2010-09-15 11:50:00,6.88,6.92,6.88,6.91,679400.0,6.7251,6.7642,6.7251,6.7545,679400.0
2010-09-15 11:55:00,6.91,6.91,6.89,6.9,386000.0,6.7545,6.7545,6.7349,6.7447,386000.0
2010-09-15 12:00:00,6.9,6.9,6.89,6.9,615700.0,6.7447,6.7447,6.7349,6.7447,615700.0
2010-09-15 12:05:00,6.9,6.92,6.89,6.91,243900.0,6.7447,6.7642,6.7349,6.7545,243900.0
2010-09-15 12:10:00,6.91,6.92,6.9,6.91,427300.0,6.7545,6.7642,6.7447,6.7545,427300.0
2010-09-15 12:15:00,6.91,6.91,6.9,6.9,72200.0,6.7545,6.7545,6.7447,6.7447,72200.0
2010-09-15 12:20:00,6.91,6.91,6.9,6.91,139900.0,6.7545,6.7545,6.7447,6.7545,139900.0
2010-09-15 12:25:00,6.91,6.93,6.9,6.93,305700.0,6.7545,6.774,6.7447,6.774,305700.0
2010-09-15 12:30:00,6.93,6.95,6.91,6.93,1146800.0,6.774,6.7936,6.7545,6.774,1146800.0
2010-09-15 12:35:00,6.93,6.94,6.92,6.94,123200.0,6.774,6.7838,6.7642,6.7838,123200.0
2010-09-15 12:40:00,6.94,6.94,6.92,6.93,259600.0,6.7838,6.7838,6.7642,6.774,259600.0
2010-09-15 12:45:00,6.94,6.95,6.93,6.94,768100.0,6.7838,6.7936,6.774,6.7838,768100.0
2010-09-15 12:50:00,6.94,6.97,6.93,6.97,536400.0,6.7838,6.8131,6.774,6.8131,536400.0
2010-09-15 12:55:00,6.96,6.97,6.95,6.97,300000.0,6.8033,6.8131,6.7936,6.8131,300000.0
2010-09-15 13:00:00,6.96,6.98,6.96,6.97,459600.0,6.8033,6.8229,6.8033,6.8131,459600.0
2010-09-15 13:05:00,6.97,6.98,6.97,6.98,118800.0,6.8131,6.8229,6.8131,6.8229,118800.0
2010-09-15 13:10:00,6.97,6.98,6.96,6.97,227800.0,6.8131,6.8229,6.8033,6.8131,227800.0
2010-09-15 13:15:00,6.97,6.99,6.96,6.98,231300.0,6.8131,6.8327,6.8033,6.8229,231300.0
2010-09-15 13:20:00,6.99,7.0,6.98,6.99,846500.0,6.8327,6.8424,6.8229,6.8327,846500.0
2010-09-15 13:25:00,6.99,7.01,6.98,6.99,735400.0,6.8327,6.8522,6.8229,6.8327,735400.0
2010-09-15 13:30:00,7.0,7.0,6.97,6.99,600200.0,6.8424,6.8424,6.8131,6.8327,600200.0
2010-09-15 13:35:00,7.0,7.01,6.99,6.99,221800.0,6.8424,6.8522,6.8327,6.8327,221800.0
2010-09-15 13:40:00,7.0,7.0,6.99,7.0,111800.0,6.8424,6.8424,6.8327,6.8424,111800.0
2010-09-15 13:45:00,6.99,7.0,6.99,6.99,131300.0,6.8327,6.8424,6.8327,6.8327,131300.0
2010-09-15 13:50:00,6.99,7.01,6.99,7.0,1033700.0,6.8327,6.8522,6.8327,6.8424,1033700.0
2010-09-15 13:55:00,6.99,7.01,6.99,7.01,220500.0,6.8327,6.8522,6.8327,6.8522,220500.0
2010-09-15 14:00:00,7.01,7.01,7.0,7.01,383200.0,6.8522,6.8522,6.8424,6.8522,383200.0
2010-09-15 14:05:00,7.01,7.01,7.0,7.01,151600.0,6.8522,6.8522,6.8424,6.8522,151600.0
2010-09-15 14:10:00,7.01,7.01,7.0,7.01,403900.0,6.8522,6.8522,6.8424,6.8522,403900.0
2010-09-15 14:15:00,7.01,7.01,6.98,6.99,495400.0,6.8522,6.8522,6.8229,6.8327,495400.0
2010-09-15 14:20:00,6.98,7.0,6.96,6.99,1041700.0,6.8229,6.8424,6.8033,6.8327,1041700.0
2010-09-15 14:25:00,6.99,6.99,6.97,6.99,155200.0,6.8327,6.8327,6.8131,6.8327,155200.0
2010-09-15 14:30:00,6.98,7.0,6.97,6.97,576900.0,6.8229,6.8424,6.8131,6.8131,576900.0
2010-09-15 14:35:00,6.98,6.99,6.97,6.99,112100.0,6.8229,6.8327,6.8131,6.8327,112100.0
2010-09-15 14:40:00,6.99,6.99,6.98,6.99,204000.0,6.8327,6.8327,6.8229,6.8327,204000.0
2010-09-15 14:45:00,6.99,6.99,6.98,6.98,266500.0,6.8327,6.8327,6.8229,6.8229,266500.0
2010-09-15 14:50:00,6.98,6.99,6.97,6.98,400000.0,6.8229,6.8327,6.8131,6.8229,400000.0
2010-09-15 14:55:00,6.98,6.99,6.97,6.98,541700.0,6.8229,6.8327,6.8131,6.8229,541700.0
2010-09-15 15:00:00,6.98,6.98,6.97,6.98,120300.0,6.8229,6.8229,6.8131,6.8229,120300.0
2010-09-15 15:05:00,6.98,6.98,6.96,6.97,226600.0,6.8229,6.8229,6.8033,6.8131,226600.0
2010-09-15 15:10:00,6.97,6.99,6.96,6.98,414200.0,6.8131,6.8327,6.8033,6.8229,414200.0
2010-09-15 15:15:00,6.98,6.98,6.96,6.97,319400.0,6.8229,6.8229,6.8033,6.8131,319400.0
2010-09-15 15:20:00,6.97,6.97,6.96,6.97,87700.0,6.8131,6.8131,6.8033,6.8131,87700.0
2010-09-15 15:25:00,6.97,6.98,6.96,6.98,586900.0,6.8131,6.8229,6.8033,6.8229,586900.0
2010-09-15 15:30:00,6.98,7.0,6.97,6.99,869500.0,6.8229,6.8424,6.8131,6.8327,869500.0
2010-09-15 15:35:00,7.0,7.0,6.97,6.98,523900.0,6.8424,6.8424,6.8131,6.8229,523900.0
2010-09-15 15:40:00,6.98,6.99,6.96,6.96,578700.0,6.8229,6.8327,6.8033,6.8033,578700.0
2010-09-15 15:45:00,6.97,6.99,6.96,6.99,539500.0,6.8131,6.8327,6.8033,6.8327,539500.0
2010-09-15 15:50:00,6.98,6.99,6.96,6.97,605500.0,6.8229,6.8327,6.8033,6.8131,605500.0
2010-09-15 15:55:00,6.97,6.97,6.94,6.94,1827100.0,6.8131,6.8131,6.7838,6.7838,1827100.0
2010-09-16 09:30:00,6.98,7.03,6.96,7.01,652600.0,6.8229,6.8718,6.8033,6.8522,652600.0
2010-09-16 09:35:00,7.0,7.02,6.97,7.01,629200.0,6.8424,6.862,6.8131,6.8522,629200.0
2010-09-16 09:40:00,7.01,7.01,6.97,6.99,420300.0,6.8522,6.8522,6.8131,6.8327,420300.0
2010-09-16 09:45:00,6.99,7.0,6.96,6.98,488600.0,6.8327,6.8424,6.8033,6.8229,488600.0
2010-09-16 09:50:00,6.97,6.99,6.97,6.98,463700.0,6.8131,6.8327,6.8131,6.8229,463700.0
2010-09-16 09:55:00,6.98,6.98,6.97,6.98,213900.0,6.8229,6.8229,6.8131,6.8229,213900.0
2010-09-16 10:00:00,6.97,6.99,6.93,6.97,1115700.0,6.8131,6.8327,6.774,6.8131,1115700.0
2010-09-16 10:05:00,6.98,7.0,6.95,6.98,568900.0,6.8229,6.8424,6.7936,6.8229,568900.0
2010-09-16 10:10:00,6.98,7.0,6.98,6.98,426200.0,6.8229,6.8424,6.8229,6.8229,426200.0
2010-09-16 10:15:00,6.98,6.99,6.95,6.97,370600.0,6.8229,6.8327,6.7936,6.8131,370600.0
2010-09-16 10:20:00,6.96,6.99,6.96,6.98,276500.0,6.8033,6.8327,6.8033,6.8229,276500.0
2010-09-16 10:25:00,6.99,7.0,6.97,6.99,572300.0,6.8327,6.8424,6.8131,6.8327,572300.0
2010-09-16 10:30:00,6.99,6.99,6.93,6.94,433000.0,6.8327,6.8327,6.774,6.7838,433000.0
2010-09-16 10:35:00,6.95,6.99,6.95,6.95,790700.0,6.7936,6.8327,6.7936,6.7936,790700.0
2010-09-16 10:40:00,6.96,6.99,6.95,6.99,299400.0,6.8033,6.8327,6.7936,6.8327,299400.0
2010-09-16 10:45:00,6.99,6.99,6.97,6.97,175500.0,6.8327,6.8327,6.8131,6.8131,175500.0
2010-09-16 10:50:00,6.98,6.98,6.97,6.97,72400.0,6.8229,6.8229,6.8131,6.8131,72400.0
2010-09-16 10:55:00,6.98,6.99,6.97,6.98,345200.0,6.8229,6.8327,6.8131,6.8229,345200.0
2010-09-16 11:00:00,6.99,6.99,6.97,6.99,111500.0,6.8327,6.8327,6.8131,6.8327,111500.0
2010-09-16 11:05:00,6.99,7.0,6.98,6.99,132600.0,6.8327,6.8424,6.8229,6.8327,132600.0
2010-09-16 11:10:00,6.99,6.99,6.97,6.98,302800.0,6.8327,6.8327,6.8131,6.8229,302800.0
2010-09-16 11:15:00,6.98,6.99,6.97,6.97,127000.0,6.8229,6.8327,6.8131,6.8131,127000.0
2010-09-16 11:20:00,6.98,6.98,6.97,6.97,67600.0,6.8229,6.8229,6.8131,6.8131,67600.0
2010-09-16 11:25:00,6.97,6.98,6.95,6.95,123600.0,6.8131,6.8229,6.7936,6.7936,123600.0
2010-09-16 11:30:00,6.95,6.96,6.95,6.95,127200.0,6.7936,6.8033,6.7936,6.7936,127200.0
2010-09-16 11:35:00,6.95,6.97,6.94,6.95,397800.0,6.7936,6.8131,6.7838,6.7936,397800.0
2010-09-16 11:40:00,6.95,6.95,6.92,6.92,258800.0,6.7936,6.7936,6.7642,6.7642,258800.0
2010-09-16 11:45:00,6.93,6.93,6.92,6.92,93400.0,6.774,6.774,6.7642,6.7642,93400.0
2010-09-16 11:50:00,6.92,6.93,6.92,6.92,48500.0,6.7642,6.774,6.7642,6.7642,48500.0
2010-09-16 11:55:00,6.93,6.93,6.92,6.92,57900.0,6.774,6.774,6.7642,6.7642,57900.0
2010-09-16 12:00:00,6.92,6.93,6.92,6.93,67700.0,6.7642,6.774,6.7642,6.774,67700.0
2010-09-16 12:05:00,6.92,6.93,6.92,6.92,61500.0,6.7642,6.774,6.7642,6.7642,61500.0
2010-09-16 12:10:00,6.93,6.93,6.92,6.92,68500.0,6.774,6.774,6.7642,6.7642,68500.0
2010-09-16 12:15:00,6.93,6.93,6.92,6.93,134200.0,6.774,6.774,6.7642,6.774,134200.0
2010-09-16 12:20:00,6.93,6.93,6.92,6.92,49900.0,6.774,6.774,6.7642,6.7642,49900.0
2010-09-16 12:25:00,6.93,6.95,6.92,6.95,179200.0,6.774,6.7936,6.7642,6.7936,179200.0
2010-09-16 12:30:00,6.95,6.96,6.94,6.94,253900.0,6.7936,6.8033,6.7838,6.7838,253900.0
2010-09-16 12:35:00,6.95,6.96,6.94,6.96,104100.0,6.7936,6.8033,6.7838,6.8033,104100.0
2010-09-16 12:40:00,6.96,6.97,6.95,6.97,125200.0,6.8033,6.8131,6.7936,6.8131,125200.0
2010-09-16 12:45:00,6.97,6.97,6.95,6.95,235800.0,6.8131,6.8131,6.7936,6.7936,235800.0
2010-09-16 12:50:00,6.95,6.97,6.95,6.97,71200.0,6.7936,6.8131,6.7936,6.8131,71200.0
2010-09-16 12:55:00,6.97,6.97,6.96,6.97,92900.0,6.8131,6.8131,6.8033,6.8131,92900.0
2010-09-16 13:00:00,6.97,6.99,6.96,6.99,344300.0,6.8131,6.8327,6.8033,6.8327,344300.0
2010-09-16 13:05:00,6.99,7.0,6.98,6.99,290000.0,6.8327,6.8424,6.8229,6.8327,290000.0
2010-09-16 13:10:00,6.99,6.99,6.98,6.99,51200.0,6.8327,6.8327,6.8229,6.8327,51200.0
2010-09-16 13:15:00,6.98,6.99,6.97,6.97,266900.0,6.8229,6.8327,6.8131,6.8131,266900.0
2010-09-16 13:20:00,6.98,6.99,6.96,6.97,272000.0,6.8229,6.8327,6.8033,6.8131,272000.0
2010-09-16 13:25:00,6.97,6.99,6.96,6.99,311700.0,6.8131,6.8327,6.8033,6.8327,311700.0
2010-09-16 13:30:00,6.99,7.0,6.98,6.98,290600.0,6.8327,6.8424,6.8229,6.8229,290600.0
2010-09-16 13:35:00,6.98,6.99,6.98,6.98,24200.0,6.8229,6.8327,6.8229,6.8229,24200.0
2010-09-16 13:40:00,6.99,6.99,6.98,6.99,116100.0,6.8327,6.8327,6.8229,6.8327,116100.0
2010-09-16 13:45:00,6.98,6.99,6.98,6.98,83800.0,6.8229,6.8327,6.8229,6.8229,83800.0
2010-09-16 13:50:00,6.99,6.99,6.98,6.99,32400.0,6.8327,6.8327,6.8229,6.8327,32400.0
2010-09-16 13:55:00,6.99,6.99,6.98,6.99,41700.0,6.8327,6.8327,6.8229,6.8327,41700.0
2010-09-16 14:00:00,6.99,7.0,6.98,7.0,86800.0,6.8327,6.8424,6.8229,6.8424,86800.0
2010-09-16 14:05:00,6.99,7.0,6.99,7.0,79200.0,6.8327,6.8424,6.8327,6.8424,79200.0
2010-09-16 14:10:00,7.0,7.01,6.99,7.01,153200.0,6.8424,6.8522,6.8327,6.8522,153200.0
2010-09-16 14:15:00,7.01,7.01,7.0,7.01,149800.0,6.8522,6.8522,6.8424,6.8522,149800.0
2010-09-16 14:20:00,7.01,7.04,6.99,7.03,610700.0,6.8522,6.8815,6.8327,6.8718,610700.0
2010-09-16 14:25:00,7.04,7.07,7.03,7.07,340800.0,6.8815,6.9109,6.8718,6.9109,340800.0
2010-09-16 14:30:00,7.06,7.07,7.04,7.05,284100.0,6.9011,6.9109,6.8815,6.8913,284100.0
2010-09-16 14:35:00,7.04,7.06,7.04,7.05,408000.0,6.8815,6.9011,6.8815,6.8913,408000.0
2010-09-16 14:40:00,7.05,7.07,7.04,7.05,500700.0,6.8913,6.9109,6.8815,6.8913,500700.0
2010-09-16 14:45:00,7.06,7.06,7.04,7.04,105800.0,6.9011,6.9011,6.8815,6.8815,105800.0
2010-09-16 14:50:00,7.04,7.05,7.02,7.04,209100.0,6.8815,6.8913,6.862,6.8815,209100.0
2010-09-16 14:55:00,7.03,7.05,7.03,7.05,59500.0,6.8718,6.8913,6.8718,6.8913,59500.0
2010-09-16 15:00:00,7.05,7.06,7.04,7.04,221200.0,6.8913,6.9011,6.8815,6.8815,221200.0
2010-09-16 15:05:00,7.04,7.06,7.04,7.06,101200.0,6.8815,6.9011,6.8815,6.9011,101200.0
2010-09-16 15:10:00,7.06,7.07,7.05,7.06,149300.0,6.9011,6.9109,6.8913,6.9011,149300.0
2010-09-16 15:15:00,7.06,7.09,7.06,7.09,278500.0,6.9011,6.9304,6.9011,6.9304,278500.0
2010-09-16 15:20:00,7.09,7.09,7.07,7.08,447000.0,6.9304,6.9304,6.9109,6.9206,447000.0
2010-09-16 15:25:00,7.07,7.08,7.07,7.08,126000.0,6.9109,6.9206,6.9109,6.9206,126000.0
2010-09-16 15:30:00,7.08,7.11,7.07,7.09,814300.0,6.9206,6.95,6.9109,6.9304,814300.0
2010-09-16 15:35:00,7.1,7.11,7.09,7.1,245700.0,6.9402,6.95,6.9304,6.9402,245700.0
2010-09-16 15:40:00,7.11,7.11,7.09,7.1,784300.0,6.95,6.95,6.9304,6.9402,784300.0
2010-09-16 15:45:00,7.1,7.11,7.09,7.1,646700.0,6.9402,6.95,6.9304,6.9402,646700.0
2010-09-16 15:50:00,7.09,7.11,7.09,7.11,543100.0,6.9304,6.95,6.9304,6.95,543100.0
2010-09-16 15:55:00,7.11,7.11,7.09,7.1,1483000.0,6.95,6.95,6.9304,6.9402,1483000.0
2010-09-17 09:30:00,7.08,7.15,6.92,6.95,3141400.0,6.9206,6.9891,6.7642,6.7936,3141400.0
2010-09-17 09:35:00,6.95,6.99,6.91,6.91,1288500.0,6.7936,6.8327,6.7545,6.7545,1288500.0
2010-09-17 09:40:00,6.91,6.93,6.9,6.91,986300.0,6.7545,6.774,6.7447,6.7545,986300.0
2010-09-17 09:45:00,6.91,6.93,6.91,6.91,877200.0,6.7545,6.774,6.7545,6.7545,877200.0
2010-09-17 09:50:00,6.91,6.91,6.83,6.85,2046600.0,6.7545,6.7545,6.6763,6.6958,2046600.0
2010-09-17 09:55:00,6.84,6.88,6.81,6.86,1184100.0,6.686,6.7251,6.6567,6.7056,1184100.0
2010-09-17 10:00:00,6.87,6.89,6.85,6.89,996400.0,6.7154,6.7349,6.6958,6.7349,996400.0
2010-09-17 10:05:00,6.89,6.91,6.85,6.87,1291100.0,6.7349,6.7545,6.6958,6.7154,1291100.0
2010-09-17 10:10:00,6.87,6.88,6.86,6.87,518200.0,6.7154,6.7251,6.7056,6.7154,518200.0
2010-09-17 10:15:00,6.88,6.89,6.85,6.87,1406600.0,6.7251,6.7349,6.6958,6.7154,1406600.0
2010-09-17 10:20:00,6.86,6.88,6.84,6.85,930400.0,6.7056,6.7251,6.686,6.6958,930400.0
2010-09-17 10:25:00,6.84,6.88,6.84,6.84,1219200.0,6.686,6.7251,6.686,6.686,1219200.0
2010-09-17 10:30:00,6.84,6.85,6.8,6.83,932600.0,6.686,6.6958,6.6469,6.6763,932600.0
2010-09-17 10:35:00,6.83,6.85,6.83,6.84,309700.0,6.6763,6.6958,6.6763,6.686,309700.0
2010-09-17 10:40:00,6.84,6.85,6.81,6.81,427900.0,6.686,6.6958,6.6567,6.6567,427900.0
2010-09-17 10:45:00,6.81,6.84,6.81,6.83,501300.0,6.6567,6.686,6.6567,6.6763,501300.0
2010-09-17 10:50:00,6.83,6.84,6.8,6.81,649300.0,6.6763,6.686,6.6469,6.6567,649300.0
2010-09-17 10:55:00,6.8,6.81,6.75,6.76,1327800.0,6.6469,6.6567,6.5981,6.6078,1327800.0
2010-09-17 11:00:00,6.76,6.79,6.76,6.77,766000.0,6.6078,6.6372,6.6078,6.6176,766000.0
2010-09-17 11:05:00,6.77,6.8,6.77,6.79,467500.0,6.6176,6.6469,6.6176,6.6372,467500.0
2010-09-17 11:10:00,6.79,6.86,6.77,6.83,1388100.0,6.6372,6.7056,6.6176,6.6763,1388100.0
2010-09-17 11:15:00,6.83,6.84,6.8,6.81,452400.0,6.6763,6.686,6.6469,6.6567,452400.0
2010-09-17 11:20:00,6.81,6.81,6.79,6.79,251900.0,6.6567,6.6567,6.6372,6.6372,251900.0
2010-09-17 11:25:00,6.79,6.8,6.77,6.77,585500.0,6.6372,6.6469,6.6176,6.6176,585500.0
2010-09-17 11:30:00,6.77,6.78,6.76,6.77,331200.0,6.6176,6.6274,6.6078,6.6176,331200.0
2010-09-17 11:35:00,6.77,6.78,6.75,6.77,602200.0,6.6176,6.6274,6.5981,6.6176,602200.0
2010-09-17 11:40:00,6.77,6.78,6.76,6.76,308800.0,6.6176,6.6274,6.6078,6.6078,308800.0
2010-09-17 11:45:00,6.76,6.77,6.75,6.76,374400.0,6.6078,6.6176,6.5981,6.6078,374400.0
2010-09-17 11:50:00,6.75,6.76,6.75,6.75,600000.0,6.5981,6.6078,6.5981,6.5981,600000.0
2010-09-17 11:55:00,6.75,6.77,6.72,6.73,1190900.0,6.5981,6.6176,6.5688,6.5785,1190900.0
2010-09-17 12:00:00,6.74,6.77,6.74,6.77,351600.0,6.5883,6.6176,6.5883,6.6176,351600.0
2010-09-17 12:05:00,6.77,6.78,6.76,6.78,412900.0,6.6176,6.6274,6.6078,6.6274,412900.0
2010-09-17 12:10:00,6.78,6.78,6.75,6.77,490400.0,6.6274,6.6274,6.5981,6.6176,490400.0
2010-09-17 12:15:00,6.76,6.81,6.76,6.78,996700.0,6.6078,6.6567,6.6078,6.6274,996700.0
2010-09-17 12:20:00,6.78,6.78,6.75,6.76,408000.0,6.6274,6.6274,6.5981,6.6078,408000.0
2010-09-17 12:25:00,6.76,6.79,6.75,6.79,500300.0,6.6078,6.6372,6.5981,6.6372,500300.0
2010-09-17 12:30:00,6.79,6.79,6.75,6.75,274400.0,6.6372,6.6372,6.5981,6.5981,274400.0
2010-09-17 12:35:00,6.75,6.77,6.75,6.75,414800.0,6.5981,6.6176,6.5981,6.5981,414800.0
2010-09-17 12:40:00,6.75,6.77,6.75,6.76,420200.0,6.5981,6.6176,6.5981,6.6078,420200.0
2010-09-17 12:45:00,6.76,6.77,6.73,6.75,851500.0,6.6078,6.6176,6.5785,6.5981,851500.0
2010-09-17 12:50:00,6.75,6.76,6.73,6.73,266800.0,6.5981,6.6078,6.5785,6.5785,266800.0
2010-09-17 12:55:00,6.73,6.74,6.73,6.73,492100.0,6.5785,6.5883,6.5785,6.5785,492100.0
2010-09-17 13:00:00,6.73,6.74,6.73,6.73,251800.0,6.5785,6.5883,6.5785,6.5785,251800.0
2010-09-17 13:05:00,6.73,6.76,6.73,6.74,534000.0,6.5785,6.6078,6.5785,6.5883,534000.0
2010-09-17 13:10:00,6.74,6.74,6.73,6.73,228300.0,6.5883,6.5883,6.5785,6.5785,228300.0
2010-09-17 13:15:00,6.73,6.74,6.73,6.73,277100.0,6.5785,6.5883,6.5785,6.5785,277100.0
2010-09-17 13:20:00,6.73,6.74,6.73,6.73,462000.0,6.5785,6.5883,6.5785,6.5785,462000.0
2010-09-17 13:25:00,6.73,6.75,6.73,6.74,258800.0,6.5785,6.5981,6.5785,6.5883,258800.0
2010-09-17 13:30:00,6.74,6.76,6.74,6.75,439200.0,6.5883,6.6078,6.5883,6.5981,439200.0
2010-09-17 13:35:00,6.75,6.75,6.73,6.73,303400.0,6.5981,6.5981,6.5785,6.5785,303400.0
2010-09-17 13:40:00,6.74,6.74,6.72,6.74,508700.0,6.5883,6.5883,6.5688,6.5883,508700.0
2010-09-17 13:45:00,6.74,6.75,6.73,6.75,190000.0,6.5883,6.5981,6.5785,6.5981,190000.0
2010-09-17 13:50:00,6.75,6.77,6.74,6.74,545800.0,6.5981,6.6176,6.5883,6.5883,545800.0
2010-09-17 13:55:00,6.74,6.77,6.74,6.75,755000.0,6.5883,6.6176,6.5883,6.5981,755000.0
2010-09-17 14:00:00,6.75,6.77,6.74,6.77,608300.0,6.5981,6.6176,6.5883,6.6176,608300.0
2010-09-17 14:05:00,6.77,6.79,6.76,6.77,685000.0,6.6176,6.6372,6.6078,6.6176,685000.0
2010-09-17 14:10:00,6.77,6.83,6.76,6.81,1651800.0,6.6176,6.6763,6.6078,6.6567,1651800.0
2010-09-17 14:15:00,6.8,6.81,6.77,6.79,588700.0,6.6469,6.6567,6.6176,6.6372,588700.0
2010-09-17 14:20:00,6.79,6.8,6.77,6.8,304400.0,6.6372,6.6469,6.6176,6.6469,304400.0
2010-09-17 14:25:00,6.8,6.8,6.77,6.79,377300.0,6.6469,6.6469,6.6176,6.6372,377300.0
2010-09-17 14:30:00,6.79,6.8,6.78,6.8,314700.0,6.6372,6.6469,6.6274,6.6469,314700.0
2010-09-17 14:35:00,6.8,6.82,6.8,6.82,158300.0,6.6469,6.6665,6.6469,6.6665,158300.0
2010-09-17 14:40:00,6.82,6.82,6.8,6.8,369800.0,6.6665,6.6665,6.6469,6.6469,369800.0
2010-09-17 14:45:00,6.8,6.81,6.79,6.79,186100.0,6.6469,6.6567,6.6372,6.6372,186100.0
2010-09-17 14:50:00,6.79,6.81,6.78,6.8,459500.0,6.6372,6.6567,6.6274,6.6469,459500.0
2010-09-17 14:55:00,6.8,6.8,6.79,6.79,109500.0,6.6469,6.6469,6.6372,6.6372,109500.0
2010-09-17 15:00:00,6.79,6.81,6.79,6.8,408800.0,6.6372,6.6567,6.6372,6.6469,408800.0
2010-09-17 15:05:00,6.8,6.81,6.76,6.77,741100.0,6.6469,6.6567,6.6078,6.6176,741100.0
2010-09-17 15:10:00,6.78,6.78,6.77,6.78,211200.0,6.6274,6.6274,6.6176,6.6274,211200.0
2010-09-17 15:15:00,6.78,6.79,6.77,6.78,311500.0,6.6274,6.6372,6.6176,6.6274,311500.0
2010-09-17 15:20:00,6.79,6.79,6.78,6.79,233600.0,6.6372,6.6372,6.6274,6.6372,233600.0
2010-09-17 15:25:00,6.79,6.79,6.77,6.77,452200.0,6.6372,6.6372,6.6176,6.6176,452200.0
2010-09-17 15:30:00,6.77,6.78,6.76,6.78,587100.0,6.6176,6.6274,6.6078,6.6274,587100.0
2010-09-17 15:35:00,6.78,6.79,6.75,6.76,1183800.0,6.6274,6.6372,6.5981,6.6078,1183800.0
2010-09-17 15:40:00,6.76,6.78,6.74,6.76,993800.0,6.6078,6.6274,6.5883,6.6078,993800.0
2010-09-17 15:45:00,6.77,6.77,6.76,6.76,401000.0,6.6176,6.6176,6.6078,6.6078,401000.0
2010-09-17 15:50:00,6.77,6.79,6.76,6.78,1501000.0,6.6176,6.6372,6.6078,6.6274,1501000.0
2010-09-17 15:55:00,6.77,6.78,6.76,6.78,2215600.0,6.6176,6.6274,6.6078,6.6274,2215600.0
2010-09-20 09:30:00,6.81,6.81,6.76,6.79,897800.0,6.6567,6.6567,6.6078,6.6372,897800.0
2010-09-20 09:35:00,6.79,6.86,6.78,6.86,1591600.0,6.6372,6.7056,6.6274,6.7056,1591600.0
2010-09-20 09:40:00,6.86,6.87,6.81,6.81,662500.0,6.7056,6.7154,6.6567,6.6567,662500.0
2010-09-20 09:45:00,6.81,6.83,6.8,6.83,260500.0,6.6567,6.6763,6.6469,6.6763,260500.0
2010-09-20 09:50:00,6.83,6.85,6.82,6.84,254700.0,6.6763,6.6958,6.6665,6.686,254700.0
2010-09-20 09:55:00,6.85,6.87,6.84,6.85,445000.0,6.6958,6.7154,6.686,6.6958,445000.0
2010-09-20 10:00:00,6.85,6.89,6.82,6.89,733300.0,6.6958,6.7349,6.6665,6.7349,733300.0
2010-09-20 10:05:00,6.89,6.96,6.87,6.95,1613400.0,6.7349,6.8033,6.7154,6.7936,1613400.0
2010-09-20 10:10:00,6.94,6.97,6.94,6.95,741100.0,6.7838,6.8131,6.7838,6.7936,741100.0
2010-09-20 10:15:00,6.95,6.97,6.93,6.95,484400.0,6.7936,6.8131,6.774,6.7936,484400.0
2010-09-20 10:20:00,6.94,6.95,6.92,6.92,573100.0,6.7838,6.7936,6.7642,6.7642,573100.0
2010-09-20 10:25:00,6.92,6.92,6.9,6.91,720900.0,6.7642,6.7642,6.7447,6.7545,720900.0
2010-09-20 10:30:00,6.91,6.93,6.9,6.91,370400.0,6.7545,6.774,6.7447,6.7545,370400.0
2010-09-20 10:35:00,6.91,6.92,6.9,6.92,413800.0,6.7545,6.7642,6.7447,6.7642,413800.0
2010-09-20 10:40:00,6.92,6.92,6.9,6.91,174100.0,6.7642,6.7642,6.7447,6.7545,174100.0
2010-09-20 10:45:00,6.9,6.92,6.9,6.91,246100.0,6.7447,6.7642,6.7447,6.7545,246100.0
2010-09-20 10:50:00,6.91,6.92,6.9,6.91,225400.0,6.7545,6.7642,6.7447,6.7545,225400.0
2010-09-20 10:55:00,6.91,6.94,6.91,6.93,487200.0,6.7545,6.7838,6.7545,6.774,487200.0
2010-09-20 11:00:00,6.93,6.93,6.91,6.93,306200.0,6.774,6.774,6.7545,6.774,306200.0
2010-09-20 11:05:00,6.92,6.94,6.91,6.91,308300.0,6.7642,6.7838,6.7545,6.7545,308300.0
2010-09-20 11:10:00,6.92,6.92,6.89,6.89,814900.0,6.7642,6.7642,6.7349,6.7349,814900.0
2010-09-20 11:15:00,6.9,6.91,6.89,6.91,754600.0,6.7447,6.7545,6.7349,6.7545,754600.0
2010-09-20 11:20:00,6.91,6.92,6.89,6.92,499900.0,6.7545,6.7642,6.7349,6.7642,499900.0
2010-09-20 11:25:00,6.91,6.93,6.91,6.92,122100.0,6.7545,6.774,6.7545,6.7642,122100.0
2010-09-20 11:30:00,6.93,6.94,6.92,6.92,225600.0,6.774,6.7838,6.7642,6.7642,225600.0
2010-09-20 11:35:00,6.92,6.93,6.9,6.91,420500.0,6.7642,6.774,6.7447,6.7545,420500.0
2010-09-20 11:40:00,6.91,6.91,6.88,6.9,188600.0,6.7545,6.7545,6.7251,6.7447,188600.0
2010-09-20 11:45:00,6.9,6.9,6.87,6.88,250200.0,6.7447,6.7447,6.7154,6.7251,250200.0
2010-09-20 11:50:00,6.88,6.89,6.86,6.89,589600.0,6.7251,6.7349,6.7056,6.7349,589600.0
2010-09-20 11:55:00,6.89,6.89,6.87,6.89,164700.0,6.7349,6.7349,6.7154,6.7349,164700.0
2010-09-20 12:00:00,6.89,6.9,6.88,6.9,158900.0,6.7349,6.7447,6.7251,6.7447,158900.0
2010-09-20 12:05:00,6.89,6.91,6.88,6.9,545800.0,6.7349,6.7545,6.7251,6.7447,545800.0
2010-09-20 12:10:00,6.9,6.9,6.89,6.89,314700.0,6.7447,6.7447,6.7349,6.7349,314700.0
2010-09-20 12:15:00,6.9,6.9,6.88,6.89,167700.0,6.7447,6.7447,6.7251,6.7349,167700.0
2010-09-20 12:20:00,6.88,6.89,6.88,6.89,73100.0,6.7251,6.7349,6.7251,6.7349,73100.0
2010-09-20 12:25:00,6.89,6.9,6.88,6.89,101000.0,6.7349,6.7447,6.7251,6.7349,101000.0
2010-09-20 12:30:00,6.89,6.9,6.88,6.9,337000.0,6.7349,6.7447,6.7251,6.7447,337000.0
2010-09-20 12:35:00,6.9,6.91,6.89,6.91,229600.0,6.7447,6.7545,6.7349,6.7545,229600.0
2010-09-20 12:40:00,6.91,6.92,6.9,6.91,221000.0,6.7545,6.7642,6.7447,6.7545,221000.0
2010-09-20 12:45:00,6.92,6.93,6.91,6.93,123500.0,6.7642,6.774,6.7545,6.774,123500.0
2010-09-20 12:50:00,6.93,6.93,6.92,6.93,82400.0,6.774,6.774,6.7642,6.774,82400.0
2010-09-20 12:55:00,6.93,6.93,6.92,6.93,84200.0,6.774,6.774,6.7642,6.774,84200.0
2010-09-20 13:00:00,6.93,6.94,6.92,6.93,119100.0,6.774,6.7838,6.7642,6.774,119100.0
2010-09-20 13:05:00,6.94,6.95,6.93,6.94,271600.0,6.7838,6.7936,6.774,6.7838,271600.0
2010-09-20 13:10:00,6.94,6.95,6.92,6.93,173200.0,6.7838,6.7936,6.7642,6.774,173200.0
2010-09-20 13:15:00,6.92,6.94,6.91,6.94,307400.0,6.7642,6.7838,6.7545,6.7838,307400.0
2010-09-20 13:20:00,6.94,6.94,6.92,6.93,119400.0,6.7838,6.7838,6.7642,6.774,119400.0
2010-09-20 13:25:00,6.93,6.94,6.92,6.94,125300.0,6.774,6.7838,6.7642,6.7838,125300.0
2010-09-20 13:30:00,6.94,6.94,6.92,6.93,188900.0,6.7838,6.7838,6.7642,6.774,188900.0
2010-09-20 13:35:00,6.92,6.95,6.92,6.95,165700.0,6.7642,6.7936,6.7642,6.7936,165700.0
2010-09-20 13:40:00,6.95,6.96,6.94,6.95,379700.0,6.7936,6.8033,6.7838,6.7936,379700.0
2010-09-20 13:45:00,6.95,6.96,6.94,6.95,366500.0,6.7936,6.8033,6.7838,6.7936,366500.0
2010-09-20 13:50:00,6.95,6.96,6.95,6.95,165400.0,6.7936,6.8033,6.7936,6.7936,165400.0
2010-09-20 13:55:00,6.95,6.96,6.94,6.96,155900.0,6.7936,6.8033,6.7838,6.8033,155900.0
2010-09-20 14:00:00,6.96,6.96,6.94,6.94,156200.0,6.8033,6.8033,6.7838,6.7838,156200.0
2010-09-20 14:05:00,6.94,6.95,6.93,6.93,195000.0,6.7838,6.7936,6.774,6.774,195000.0
2010-09-20 14:10:00,6.94,6.94,6.93,6.94,430100.0,6.7838,6.7838,6.774,6.7838,430100.0
2010-09-20 14:15:00,6.94,6.95,6.93,6.95,143400.0,6.7838,6.7936,6.774,6.7936,143400.0
2010-09-20 14:20:00,6.95,6.97,6.94,6.96,375500.0,6.7936,6.8131,6.7838,6.8033,375500.0
2010-09-20 14:25:00,6.96,6.96,6.94,6.96,186500.0,6.8033,6.8033,6.7838,6.8033,186500.0
2010-09-20 14:30:00,6.96,6.97,6.96,6.96,165000.0,6.8033,6.8131,6.8033,6.8033,165000.0
2010-09-20 14:35:00,6.97,6.97,6.96,6.97,114300.0,6.8131,6.8131,6.8033,6.8131,114300.0
2010-09-20 14:40:00,6.97,6.97,6.95,6.96,290200.0,6.8131,6.8131,6.7936,6.8033,290200.0
2010-09-20 14:45:00,6.96,6.97,6.96,6.96,231600.0,6.8033,6.8131,6.8033,6.8033,231600.0
2010-09-20 14:50:00,6.96,6.97,6.95,6.97,271800.0,6.8033,6.8131,6.7936,6.8131,271800.0
2010-09-20 14:55:00,6.97,6.98,6.96,6.97,272900.0,6.8131,6.8229,6.8033,6.8131,272900.0
2010-09-20 15:00:00,6.97,6.98,6.97,6.97,138600.0,6.8131,6.8229,6.8131,6.8131,138600.0
2010-09-20 15:05:00,6.98,6.98,6.97,6.97,117200.0,6.8229,6.8229,6.8131,6.8131,117200.0
2010-09-20 15:10:00,6.97,6.98,6.97,6.97,332700.0,6.8131,6.8229,6.8131,6.8131,332700.0
2010-09-20 15:15:00,6.97,6.98,6.97,6.97,205600.0,6.8131,6.8229,6.8131,6.8131,205600.0
2010-09-20 15:20:00,6.97,6.98,6.97,6.97,201300.0,6.8131,6.8229,6.8131,6.8131,201300.0
2010-09-20 15:25:00,6.97,6.98,6.95,6.96,733600.0,6.8131,6.8229,6.7936,6.8033,733600.0
2010-09-20 15:30:00,6.95,6.96,6.95,6.95,224900.0,6.7936,6.8033,6.7936,6.7936,224900.0
2010-09-20 15:35:00,6.95,6.97,6.95,6.97,509900.0,6.7936,6.8131,6.7936,6.8131,509900.0
2010-09-20 15:40:00,6.97,6.98,6.96,6.97,631300.0,6.8131,6.8229,6.8033,6.8131,631300.0
2010-09-20 15:45:00,6.97,6.97,6.95,6.96,335000.0,6.8131,6.8131,6.7936,6.8033,335000.0
2010-09-20 15:50:00,6.95,6.98,6.95,6.96,1595900.0,6.7936,6.8229,6.7936,6.8033,1595900.0
2010-09-20 15:55:00,6.96,6.97,6.94,6.95,1275100.0,6.8033,6.8131,6.7838,6.7936,1275100.0
2010-09-21 09:30:00,6.94,6.96,6.89,6.93,1013200.0,6.7838,6.8033,6.7349,6.774,1013200.0
2010-09-21 09:35:00,6.93,6.96,6.88,6.95,1025000.0,6.774,6.8033,6.7251,6.7936,1025000.0
2010-09-21 09:40:00,6.95,6.99,6.9,6.98,905700.0,6.7936,6.8327,6.7447,6.8229,905700.0
2010-09-21 09:45:00,6.98,7.02,6.98,7.0,1006600.0,6.8229,6.862,6.8229,6.8424,1006600.0
2010-09-21 09:50:00,7.0,7.01,6.98,6.99,620900.0,6.8424,6.8522,6.8229,6.8327,620900.0
2010-09-21 09:55:00,6.99,7.04,6.99,7.02,620200.0,6.8327,6.8815,6.8327,6.862,620200.0
2010-09-21 10:00:00,7.01,7.03,7.01,7.02,241400.0,6.8522,6.8718,6.8522,6.862,241400.0
2010-09-21 10:05:00,7.02,7.04,7.01,7.03,776500.0,6.862,6.8815,6.8522,6.8718,776500.0
2010-09-21 10:10:00,7.03,7.04,7.02,7.02,654400.0,6.8718,6.8815,6.862,6.862,654400.0
2010-09-21 10:15:00,7.03,7.03,7.02,7.03,509500.0,6.8718,6.8718,6.862,6.8718,509500.0
2010-09-21 10:20:00,7.03,7.04,7.02,7.02,310000.0,6.8718,6.8815,6.862,6.862,310000.0
2010-09-21 10:25:00,7.02,7.03,7.02,7.03,309700.0,6.862,6.8718,6.862,6.8718,309700.0
2010-09-21 10:30:00,7.03,7.05,7.02,7.03,677000.0,6.8718,6.8913,6.862,6.8718,677000.0
2010-09-21 10:35:00,7.03,7.05,7.03,7.03,190000.0,6.8718,6.8913,6.8718,6.8718,190000.0
2010-09-21 10:40:00,7.03,7.04,7.01,7.02,232500.0,6.8718,6.8815,6.8522,6.862,232500.0
2010-09-21 10:45:00,7.01,7.03,7.01,7.02,229900.0,6.8522,6.8718,6.8522,6.862,229900.0
2010-09-21 10:50:00,7.03,7.03,6.99,6.99,371600.0,6.8718,6.8718,6.8327,6.8327,371600.0
2010-09-21 10:55:00,6.99,7.0,6.96,6.96,301600.0,6.8327,6.8424,6.8033,6.8033,301600.0
2010-09-21 11:00:00,6.97,6.97,6.95,6.95,302000.0,6.8131,6.8131,6.7936,6.7936,302000.0
2010-09-21 11:05:00,6.96,6.99,6.94,6.97,543000.0,6.8033,6.8327,6.7838,6.8131,543000.0
2010-09-21 11:10:00,6.98,6.99,6.96,6.97,237200.0,6.8229,6.8327,6.8033,6.8131,237200.0
2010-09-21 11:15:00,6.96,6.97,6.95,6.95,124400.0,6.8033,6.8131,6.7936,6.7936,124400.0
2010-09-21 11:20:00,6.95,6.96,6.93,6.94,262900.0,6.7936,6.8033,6.774,6.7838,262900.0
2010-09-21 11:25:00,6.93,6.94,6.92,6.93,326600.0,6.774,6.7838,6.7642,6.774,326600.0
2010-09-21 11:30:00,6.93,6.94,6.93,6.93,71500.0,6.774,6.7838,6.774,6.774,71500.0
2010-09-21 11:35:00,6.94,6.94,6.93,6.94,115200.0,6.7838,6.7838,6.774,6.7838,115200.0
2010-09-21 11:40:00,6.93,6.94,6.93,6.93,40200.0,6.774,6.7838,6.774,6.774,40200.0
2010-09-21 11:45:00,6.94,6.94,6.93,6.94,34000.0,6.7838,6.7838,6.774,6.7838,34000.0
2010-09-21 11:50:00,6.93,6.96,6.93,6.94,395500.0,6.774,6.8033,6.774,6.7838,395500.0
2010-09-21 11:55:00,6.95,6.96,6.93,6.95,333600.0,6.7936,6.8033,6.774,6.7936,333600.0
2010-09-21 12:00:00,6.95,6.96,6.93,6.94,354400.0,6.7936,6.8033,6.774,6.7838,354400.0
2010-09-21 12:05:00,6.94,6.96,6.94,6.96,137200.0,6.7838,6.8033,6.7838,6.8033,137200.0
2010-09-21 12:10:00,6.95,6.96,6.94,6.95,48800.0,6.7936,6.8033,6.7838,6.7936,48800.0
2010-09-21 12:15:00,6.95,6.95,6.93,6.93,53000.0,6.7936,6.7936,6.774,6.774,53000.0
2010-09-21 12:20:00,6.94,6.94,6.93,6.93,31500.0,6.7838,6.7838,6.774,6.774,31500.0
2010-09-21 12:25:00,6.93,6.94,6.93,6.93,57800.0,6.774,6.7838,6.774,6.774,57800.0
2010-09-21 12:30:00,6.93,6.94,6.91,6.91,98300.0,6.774,6.7838,6.7545,6.7545,98300.0
2010-09-21 12:35:00,6.91,6.94,6.9,6.93,579800.0,6.7545,6.7838,6.7447,6.774,579800.0
2010-09-21 12:40:00,6.92,6.95,6.92,6.95,182500.0,6.7642,6.7936,6.7642,6.7936,182500.0
2010-09-21 12:45:00,6.94,6.97,6.94,6.96,337100.0,6.7838,6.8131,6.7838,6.8033,337100.0
2010-09-21 12:50:00,6.96,6.97,6.95,6.97,308200.0,6.8033,6.8131,6.7936,6.8131,308200.0
2010-09-21 12:55:00,6.97,6.98,6.97,6.98,238200.0,6.8131,6.8229,6.8131,6.8229,238200.0
2010-09-21 13:00:00,6.97,6.97,6.94,6.95,483400.0,6.8131,6.8131,6.7838,6.7936,483400.0
2010-09-21 13:05:00,6.95,6.95,6.91,6.93,192600.0,6.7936,6.7936,6.7545,6.774,192600.0
2010-09-21 13:10:00,6.93,6.93,6.92,6.93,57300.0,6.774,6.774,6.7642,6.774,57300.0
2010-09-21 13:15:00,6.92,6.95,6.92,6.92,331300.0,6.7642,6.7936,6.7642,6.7642,331300.0
2010-09-21 13:20:00,6.93,6.95,6.93,6.94,221500.0,6.774,6.7936,6.774,6.7838,221500.0
2010-09-21 13:25:00,6.94,6.96,6.93,6.95,188800.0,6.7838,6.8033,6.774,6.7936,188800.0
2010-09-21 13:30:00,6.95,6.95,6.91,6.93,217100.0,6.7936,6.7936,6.7545,6.774,217100.0
2010-09-21 13:35:00,6.93,6.94,6.92,6.92,334200.0,6.774,6.7838,6.7642,6.7642,334200.0
2010-09-21 13:40:00,6.92,6.93,6.91,6.92,61000.0,6.7642,6.774,6.7545,6.7642,61000.0
2010-09-21 13:45:00,6.91,6.93,6.91,6.93,228700.0,6.7545,6.774,6.7545,6.774,228700.0
2010-09-21 13:50:00,6.93,6.93,6.91,6.91,629500.0,6.774,6.774,6.7545,6.7545,629500.0
2010-09-21 13:55:00,6.92,6.93,6.91,6.91,141400.0,6.7642,6.774,6.7545,6.7545,141400.0
2010-09-21 14:00:00,6.91,6.92,6.91,6.91,85700.0,6.7545,6.7642,6.7545,6.7545,85700.0
2010-09-21 14:05:00,6.91,6.92,6.9,6.91,171700.0,6.7545,6.7642,6.7447,6.7545,171700.0
2010-09-21 14:10:00,6.91,6.95,6.9,6.92,318300.0,6.7545,6.7936,6.7447,6.7642,318300.0
2010-09-21 14:15:00,6.91,6.98,6.9,6.96,528100.0,6.7545,6.8229,6.7447,6.8033,528100.0
2010-09-21 14:20:00,6.96,6.97,6.93,6.97,567500.0,6.8033,6.8131,6.774,6.8131,567500.0
2010-09-21 14:25:00,6.97,6.98,6.93,6.97,262200.0,6.8131,6.8229,6.774,6.8131,262200.0
2010-09-21 14:30:00,6.97,6.99,6.95,6.99,337500.0,6.8131,6.8327,6.7936,6.8327,337500.0
2010-09-21 14:35:00,6.99,7.0,6.97,6.99,379100.0,6.8327,6.8424,6.8131,6.8327,379100.0
2010-09-21 14:40:00,7.0,7.01,6.99,6.99,215000.0,6.8424,6.8522,6.8327,6.8327,215000.0
2010-09-21 14:45:00,6.98,6.98,6.96,6.98,248900.0,6.8229,6.8229,6.8033,6.8229,248900.0
2010-09-21 14:50:00,6.98,6.98,6.92,6.95,452800.0,6.8229,6.8229,6.7642,6.7936,452800.0
2010-09-21 14:55:00,6.95,6.95,6.92,6.94,591800.0,6.7936,6.7936,6.7642,6.7838,591800.0
2010-09-21 15:00:00,6.95,6.95,6.91,6.94,369300.0,6.7936,6.7936,6.7545,6.7838,369300.0
2010-09-21 15:05:00,6.94,6.96,6.91,6.94,291500.0,6.7838,6.8033,6.7545,6.7838,291500.0
2010-09-21 15:10:00,6.95,6.95,6.9,6.92,409700.0,6.7936,6.7936,6.7447,6.7642,409700.0
2010-09-21 15:15:00,6.93,6.94,6.92,6.92,239600.0,6.774,6.7838,6.7642,6.7642,239600.0
2010-09-21 15:20:00,6.92,6.93,6.91,6.91,260000.0,6.7642,6.774,6.7545,6.7545,260000.0
2010-09-21 15:25:00,6.91,6.93,6.89,6.91,527000.0,6.7545,6.774,6.7349,6.7545,527000.0
2010-09-21 15:30:00,6.91,6.91,6.86,6.87,674100.0,6.7545,6.7545,6.7056,6.7154,674100.0
2010-09-21 15:35:00,6.87,6.89,6.85,6.89,408500.0,6.7154,6.7349,6.6958,6.7349,408500.0
2010-09-21 15:40:00,6.89,6.89,6.86,6.87,718800.0,6.7349,6.7349,6.7056,6.7154,718800.0
2010-09-21 15:45:00,6.88,6.89,6.87,6.88,459400.0,6.7251,6.7349,6.7154,6.7251,459400.0
2010-09-21 15:50:00,6.89,6.93,6.89,6.9,722700.0,6.7349,6.774,6.7349,6.7447,722700.0
2010-09-21 15:55:00,6.9,6.91,6.88,6.89,793700.0,6.7447,6.7545,6.7251,6.7349,793700.0
2010-09-22 09:30:00,6.86,6.88,6.84,6.85,804400.0,6.7056,6.7251,6.686,6.6958,804400.0
2010-09-22 09:35:00,6.85,6.85,6.78,6.79,1560700.0,6.6958,6.6958,6.6274,6.6372,1560700.0
2010-09-22 09:40:00,6.8,6.81,6.76,6.78,1030700.0,6.6469,6.6567,6.6078,6.6274,1030700.0
2010-09-22 09:45:00,6.78,6.79,6.75,6.76,824800.0,6.6274,6.6372,6.5981,6.6078,824800.0
2010-09-22 09:50:00,6.76,6.76,6.75,6.75,366400.0,6.6078,6.6078,6.5981,6.5981,366400.0
2010-09-22 09:55:00,6.76,6.77,6.72,6.75,1512400.0,6.6078,6.6176,6.5688,6.5981,1512400.0
2010-09-22 10:00:00,6.75,6.76,6.72,6.74,901200.0,6.5981,6.6078,6.5688,6.5883,901200.0
2010-09-22 10:05:00,6.75,6.76,6.74,6.76,461900.0,6.5981,6.6078,6.5883,6.6078,461900.0
2010-09-22 10:10:00,6.75,6.76,6.74,6.76,382300.0,6.5981,6.6078,6.5883,6.6078,382300.0
2010-09-22 10:15:00,6.76,6.76,6.75,6.76,136800.0,6.6078,6.6078,6.5981,6.6078,136800.0
2010-09-22 10:20:00,6.75,6.76,6.73,6.75,783100.0,6.5981,6.6078,6.5785,6.5981,783100.0
2010-09-22 10:25:00,6.75,6.75,6.72,6.74,288300.0,6.5981,6.5981,6.5688,6.5883,288300.0
2010-09-22 10:30:00,6.74,6.74,6.71,6.73,694500.0,6.5883,6.5883,6.559,6.5785,694500.0
2010-09-22 10:35:00,6.72,6.73,6.71,6.71,224400.0,6.5688,6.5785,6.559,6.559,224400.0
2010-09-22 10:40:00,6.71,6.73,6.71,6.72,315500.0,6.559,6.5785,6.559,6.5688,315500.0
2010-09-22 10:45:00,6.72,6.75,6.72,6.72,461900.0,6.5688,6.5981,6.5688,6.5688,461900.0
2010-09-22 10:50:00,6.72,6.73,6.71,6.71,141500.0,6.5688,6.5785,6.559,6.559,141500.0
2010-09-22 10:55:00,6.72,6.75,6.71,6.74,442500.0,6.5688,6.5981,6.559,6.5883,442500.0
2010-09-22 11:00:00,6.74,6.75,6.73,6.73,302100.0,6.5883,6.5981,6.5785,6.5785,302100.0
2010-09-22 11:05:00,6.73,6.75,6.71,6.73,305300.0,6.5785,6.5981,6.559,6.5785,305300.0
2010-09-22 11:10:00,6.73,6.74,6.71,6.71,230700.0,6.5785,6.5883,6.559,6.559,230700.0
2010-09-22 11:15:00,6.72,6.73,6.71,6.73,222600.0,6.5688,6.5785,6.559,6.5785,222600.0
2010-09-22 11:20:00,6.72,6.73,6.72,6.72,213600.0,6.5688,6.5785,6.5688,6.5688,213600.0
2010-09-22 11:25:00,6.72,6.73,6.7,6.71,552200.0,6.5688,6.5785,6.5492,6.559,552200.0
2010-09-22 11:30:00,6.7,6.71,6.67,6.7,863900.0,6.5492,6.559,6.5199,6.5492,863900.0
2010-09-22 11:35:00,6.7,6.7,6.69,6.7,485100.0,6.5492,6.5492,6.5394,6.5492,485100.0
2010-09-22 11:40:00,6.7,6.7,6.69,6.7,156200.0,6.5492,6.5492,6.5394,6.5492,156200.0
2010-09-22 11:45:00,6.7,6.71,6.69,6.7,377300.0,6.5492,6.559,6.5394,6.5492,377300.0
2010-09-22 11:50:00,6.7,6.75,6.69,6.74,415000.0,6.5492,6.5981,6.5394,6.5883,415000.0
2010-09-22 11:55:00,6.75,6.75,6.72,6.74,457300.0,6.5981,6.5981,6.5688,6.5883,457300.0
2010-09-22 12:00:00,6.74,6.75,6.72,6.74,521200.0,6.5883,6.5981,6.5688,6.5883,521200.0
2010-09-22 12:05:00,6.74,6.74,6.72,6.73,386800.0,6.5883,6.5883,6.5688,6.5785,386800.0
2010-09-22 12:10:00,6.74,6.75,6.73,6.75,311900.0,6.5883,6.5981,6.5785,6.5981,311900.0
2010-09-22 12:15:00,6.75,6.75,6.74,6.75,146200.0,6.5981,6.5981,6.5883,6.5981,146200.0
2010-09-22 12:20:00,6.74,6.75,6.71,6.71,275900.0,6.5883,6.5981,6.559,6.559,275900.0
2010-09-22 12:25:00,6.72,6.73,6.71,6.72,131700.0,6.5688,6.5785,6.559,6.5688,131700.0
2010-09-22 12:30:00,6.72,6.73,6.71,6.73,300400.0,6.5688,6.5785,6.559,6.5785,300400.0
2010-09-22 12:35:00,6.73,6.73,6.7,6.7,338600.0,6.5785,6.5785,6.5492,6.5492,338600.0
2010-09-22 12:40:00,6.71,6.71,6.7,6.71,107000.0,6.559,6.559,6.5492,6.559,107000.0
2010-09-22 12:45:00,6.7,6.72,6.7,6.71,131700.0,6.5492,6.5688,6.5492,6.559,131700.0
2010-09-22 12:50:00,6.71,6.72,6.69,6.7,209800.0,6.559,6.5688,6.5394,6.5492,209800.0
2010-09-22 12:55:00,6.7,6.72,6.69,6.72,224600.0,6.5492,6.5688,6.5394,6.5688,224600.0
2010-09-22 13:00:00,6.72,6.72,6.7,6.72,369700.0,6.5688,6.5688,6.5492,6.5688,369700.0
2010-09-22 13:05:00,6.71,6.72,6.68,6.7,332700.0,6.559,6.5688,6.5297,6.5492,332700.0
2010-09-22 13:10:00,6.69,6.7,6.69,6.7,64800.0,6.5394,6.5492,6.5394,6.5492,64800.0
2010-09-22 13:15:00,6.7,6.7,6.69,6.7,41700.0,6.5492,6.5492,6.5394,6.5492,41700.0
2010-09-22 13:20:00,6.7,6.71,6.69,6.7,275100.0,6.5492,6.559,6.5394,6.5492,275100.0
2010-09-22 13:25:00,6.69,6.71,6.69,6.7,148600.0,6.5394,6.559,6.5394,6.5492,148600.0
2010-09-22 13:30:00,6.7,6.71,6.7,6.7,196900.0,6.5492,6.559,6.5492,6.5492,196900.0
2010-09-22 13:35:00,6.7,6.71,6.68,6.7,262900.0,6.5492,6.559,6.5297,6.5492,262900.0
2010-09-22 13:40:00,6.69,6.71,6.69,6.7,164100.0,6.5394,6.559,6.5394,6.5492,164100.0
2010-09-22 13:45:00,6.7,6.71,6.7,6.7,48800.0,6.5492,6.559,6.5492,6.5492,48800.0
2010-09-22 13:50:00,6.7,6.71,6.7,6.7,40600.0,6.5492,6.559,6.5492,6.5492,40600.0
2010-09-22 13:55:00,6.71,6.71,6.69,6.69,143800.0,6.559,6.559,6.5394,6.5394,143800.0
2010-09-22 14:00:00,6.7,6.7,6.69,6.7,128800.0,6.5492,6.5492,6.5394,6.5492,128800.0
2010-09-22 14:05:00,6.69,6.7,6.68,6.69,236800.0,6.5394,6.5492,6.5297,6.5394,236800.0
2010-09-22 14:10:00,6.69,6.7,6.68,6.68,217900.0,6.5394,6.5492,6.5297,6.5297,217900.0
2010-09-22 14:15:00,6.68,6.69,6.68,6.69,103400.0,6.5297,6.5394,6.5297,6.5394,103400.0
2010-09-22 14:20:00,6.68,6.69,6.68,6.68,115200.0,6.5297,6.5394,6.5297,6.5297,115200.0
2010-09-22 14:25:00,6.68,6.69,6.68,6.68,53800.0,6.5297,6.5394,6.5297,6.5297,53800.0
2010-09-22 14:30:00,6.69,6.7,6.68,6.68,159500.0,6.5394,6.5492,6.5297,6.5297,159500.0
2010-09-22 14:35:00,6.68,6.7,6.68,6.7,347500.0,6.5297,6.5492,6.5297,6.5492,347500.0
2010-09-22 14:40:00,6.7,6.7,6.69,6.7,251500.0,6.5492,6.5492,6.5394,6.5492,251500.0
2010-09-22 14:45:00,6.7,6.7,6.69,6.7,124600.0,6.5492,6.5492,6.5394,6.5492,124600.0
2010-09-22 14:50:00,6.69,6.73,6.69,6.73,373900.0,6.5394,6.5785,6.5394,6.5785,373900.0
2010-09-22 14:55:00,6.72,6.73,6.71,6.73,777400.0,6.5688,6.5785,6.559,6.5785,777400.0
2010-09-22 15:00:00,6.73,6.73,6.72,6.72,151500.0,6.5785,6.5785,6.5688,6.5688,151500.0
2010-09-22 15:05:00,6.72,6.73,6.7,6.71,488700.0,6.5688,6.5785,6.5492,6.559,488700.0
2010-09-22 15:10:00,6.7,6.72,6.7,6.71,428700.0,6.5492,6.5688,6.5492,6.559,428700.0
2010-09-22 15:15:00,6.72,6.73,6.7,6.71,590000.0,6.5688,6.5785,6.5492,6.559,590000.0
2010-09-22 15:20:00,6.7,6.72,6.69,6.7,349200.0,6.5492,6.5688,6.5394,6.5492,349200.0
2010-09-22 15:25:00,6.7,6.71,6.69,6.7,182500.0,6.5492,6.559,6.5394,6.5492,182500.0
2010-09-22 15:30:00,6.71,6.71,6.7,6.7,189400.0,6.559,6.559,6.5492,6.5492,189400.0
2010-09-22 15:35:00,6.71,6.72,6.69,6.7,278400.0,6.559,6.5688,6.5394,6.5492,278400.0
2010-09-22 15:40:00,6.7,6.71,6.7,6.71,326000.0,6.5492,6.559,6.5492,6.559,326000.0
2010-09-22 15:45:00,6.71,6.72,6.7,6.72,276900.0,6.559,6.5688,6.5492,6.5688,276900.0
2010-09-22 15:50:00,6.72,6.72,6.7,6.72,561200.0,6.5688,6.5688,6.5492,6.5688,561200.0
2010-09-22 15:55:00,6.72,6.72,6.71,6.72,1112500.0,6.5688,6.5688,6.559,6.5688,1112500.0
2010-09-23 09:30:00,6.63,6.64,6.59,6.6,774400.0,6.4808,6.4906,6.4417,6.4515,774400.0
2010-09-23 09:35:00,6.6,6.64,6.59,6.63,486400.0,6.4515,6.4906,6.4417,6.4808,486400.0
2010-09-23 09:40:00,6.64,6.67,6.62,6.63,548800.0,6.4906,6.5199,6.471,6.4808,548800.0
2010-09-23 09:45:00,6.63,6.63,6.62,6.63,201400.0,6.4808,6.4808,6.471,6.4808,201400.0
2010-09-23 09:50:00,6.62,6.64,6.62,6.64,318900.0,6.471,6.4906,6.471,6.4906,318900.0
2010-09-23 09:55:00,6.64,6.68,6.63,6.65,505200.0,6.4906,6.5297,6.4808,6.5003,505200.0
2010-09-23 10:00:00,6.66,6.7,6.65,6.69,515600.0,6.5101,6.5492,6.5003,6.5394,515600.0
2010-09-23 10:05:00,6.69,6.73,6.68,6.69,591800.0,6.5394,6.5785,6.5297,6.5394,591800.0
2010-09-23 10:10:00,6.69,6.72,6.68,6.7,420800.0,6.5394,6.5688,6.5297,6.5492,420800.0
2010-09-23 10:15:00,6.71,6.71,6.67,6.69,271900.0,6.559,6.559,6.5199,6.5394,271900.0
2010-09-23 10:20:00,6.7,6.71,6.69,6.7,127200.0,6.5492,6.559,6.5394,6.5492,127200.0
2010-09-23 10:25:00,6.7,6.78,6.69,6.78,865200.0,6.5492,6.6274,6.5394,6.6274,865200.0
2010-09-23 10:30:00,6.77,6.79,6.77,6.79,362300.0,6.6176,6.6372,6.6176,6.6372,362300.0
2010-09-23 10:35:00,6.79,6.8,6.78,6.8,530500.0,6.6372,6.6469,6.6274,6.6469,530500.0
2010-09-23 10:40:00,6.8,6.82,6.79,6.8,496000.0,6.6469,6.6665,6.6372,6.6469,496000.0
2010-09-23 10:45:00,6.8,6.81,6.78,6.78,405900.0,6.6469,6.6567,6.6274,6.6274,405900.0
2010-09-23 10:50:00,6.79,6.82,6.78,6.82,720100.0,6.6372,6.6665,6.6274,6.6665,720100.0
2010-09-23 10:55:00,6.82,6.83,6.8,6.81,850700.0,6.6665,6.6763,6.6469,6.6567,850700.0
2010-09-23 11:00:00,6.82,6.82,6.78,6.81,435700.0,6.6665,6.6665,6.6274,6.6567,435700.0
2010-09-23 11:05:00,6.8,6.83,6.8,6.8,347300.0,6.6469,6.6763,6.6469,6.6469,347300.0
2010-09-23 11:10:00,6.8,6.83,6.79,6.82,245800.0,6.6469,6.6763,6.6372,6.6665,245800.0
2010-09-23 11:15:00,6.83,6.85,6.82,6.84,368700.0,6.6763,6.6958,6.6665,6.686,368700.0
2010-09-23 11:20:00,6.85,6.85,6.84,6.85,187800.0,6.6958,6.6958,6.686,6.6958,187800.0
2010-09-23 11:25:00,6.84,6.86,6.84,6.85,414700.0,6.686,6.7056,6.686,6.6958,414700.0
2010-09-23 11:30:00,6.86,6.88,6.85,6.88,412500.0,6.7056,6.7251,6.6958,6.7251,412500.0
2010-09-23 11:35:00,6.88,6.9,6.87,6.88,382300.0,6.7251,6.7447,6.7154,6.7251,382300.0
2010-09-23 11:40:00,6.88,6.89,6.84,6.87,784800.0,6.7251,6.7349,6.686,6.7154,784800.0
2010-09-23 11:45:00,6.86,6.89,6.86,6.87,469900.0,6.7056,6.7349,6.7056,6.7154,469900.0
2010-09-23 11:50:00,6.86,6.88,6.86,6.86,166700.0,6.7056,6.7251,6.7056,6.7056,166700.0
2010-09-23 11:55:00,6.87,6.87,6.86,6.86,114200.0,6.7154,6.7154,6.7056,6.7056,114200.0
2010-09-23 12:00:00,6.86,6.86,6.83,6.84,559200.0,6.7056,6.7056,6.6763,6.686,559200.0
2010-09-23 12:05:00,6.83,6.86,6.83,6.86,108500.0,6.6763,6.7056,6.6763,6.7056,108500.0
2010-09-23 12:10:00,6.85,6.86,6.84,6.84,95300.0,6.6958,6.7056,6.686,6.686,95300.0
2010-09-23 12:15:00,6.84,6.85,6.81,6.81,151600.0,6.686,6.6958,6.6567,6.6567,151600.0
2010-09-23 12:20:00,6.82,6.82,6.81,6.81,90200.0,6.6665,6.6665,6.6567,6.6567,90200.0
2010-09-23 12:25:00,6.81,6.82,6.81,6.81,72400.0,6.6567,6.6665,6.6567,6.6567,72400.0
2010-09-23 12:30:00,6.82,6.82,6.8,6.8,168800.0,6.6665,6.6665,6.6469,6.6469,168800.0
2010-09-23 12:35:00,6.81,6.83,6.8,6.8,342400.0,6.6567,6.6763,6.6469,6.6469,342400.0
2010-09-23 12:40:00,6.8,6.82,6.79,6.8,200800.0,6.6469,6.6665,6.6372,6.6469,200800.0
2010-09-23 12:45:00,6.8,6.8,6.79,6.8,122300.0,6.6469,6.6469,6.6372,6.6469,122300.0
2010-09-23 12:50:00,6.8,6.8,6.79,6.79,75000.0,6.6469,6.6469,6.6372,6.6372,75000.0
2010-09-23 12:55:00,6.8,6.8,6.79,6.8,116500.0,6.6469,6.6469,6.6372,6.6469,116500.0
2010-09-23 13:00:00,6.79,6.81,6.79,6.8,245100.0,6.6372,6.6567,6.6372,6.6469,245100.0
2010-09-23 13:05:00,6.81,6.82,6.8,6.82,159100.0,6.6567,6.6665,6.6469,6.6665,159100.0
2010-09-23 13:10:00,6.82,6.83,6.8,6.8,235900.0,6.6665,6.6763,6.6469,6.6469,235900.0
2010-09-23 13:15:00,6.8,6.8,6.79,6.79,178600.0,6.6469,6.6469,6.6372,6.6372,178600.0
2010-09-23 13:20:00,6.79,6.81,6.79,6.81,176300.0,6.6372,6.6567,6.6372,6.6567,176300.0
2010-09-23 13:25:00,6.8,6.81,6.8,6.81,69000.0,6.6469,6.6567,6.6469,6.6567,69000.0
2010-09-23 13:30:00,6.81,6.81,6.78,6.8,233100.0,6.6567,6.6567,6.6274,6.6469,233100.0
2010-09-23 13:35:00,6.8,6.8,6.78,6.78,180700.0,6.6469,6.6469,6.6274,6.6274,180700.0
2010-09-23 13:40:00,6.78,6.79,6.76,6.76,165600.0,6.6274,6.6372,6.6078,6.6078,165600.0
2010-09-23 13:45:00,6.76,6.77,6.75,6.75,134400.0,6.6078,6.6176,6.5981,6.5981,134400.0
2010-09-23 13:50:00,6.76,6.77,6.75,6.77,223600.0,6.6078,6.6176,6.5981,6.6176,223600.0
2010-09-23 13:55:00,6.77,6.78,6.76,6.77,230300.0,6.6176,6.6274,6.6078,6.6176,230300.0
2010-09-23 14:00:00,6.78,6.79,6.77,6.79,114800.0,6.6274,6.6372,6.6176,6.6372,114800.0
2010-09-23 14:05:00,6.79,6.79,6.77,6.79,171100.0,6.6372,6.6372,6.6176,6.6372,171100.0
2010-09-23 14:10:00,6.78,6.79,6.78,6.78,71900.0,6.6274,6.6372,6.6274,6.6274,71900.0
2010-09-23 14:15:00,6.78,6.79,6.77,6.78,80100.0,6.6274,6.6372,6.6176,6.6274,80100.0
2010-09-23 14:20:00,6.78,6.8,6.78,6.79,139800.0,6.6274,6.6469,6.6274,6.6372,139800.0
2010-09-23 14:25:00,6.8,6.8,6.79,6.79,71300.0,6.6469,6.6469,6.6372,6.6372,71300.0
2010-09-23 14:30:00,6.8,6.8,6.78,6.78,138000.0,6.6469,6.6469,6.6274,6.6274,138000.0
2010-09-23 14:35:00,6.78,6.79,6.76,6.76,152200.0,6.6274,6.6372,6.6078,6.6078,152200.0
2010-09-23 14:40:00,6.76,6.77,6.74,6.75,571500.0,6.6078,6.6176,6.5883,6.5981,571500.0
2010-09-23 14:45:00,6.74,6.76,6.73,6.74,507400.0,6.5883,6.6078,6.5785,6.5883,507400.0
2010-09-23 14:50:00,6.74,6.74,6.71,6.72,620400.0,6.5883,6.5883,6.559,6.5688,620400.0
2010-09-23 14:55:00,6.73,6.73,6.7,6.71,719400.0,6.5785,6.5785,6.5492,6.559,719400.0
2010-09-23 15:00:00,6.71,6.72,6.7,6.72,447400.0,6.559,6.5688,6.5492,6.5688,447400.0
2010-09-23 15:05:00,6.72,6.73,6.71,6.72,360000.0,6.5688,6.5785,6.559,6.5688,360000.0
2010-09-23 15:10:00,6.71,6.72,6.71,6.72,199300.0,6.559,6.5688,6.559,6.5688,199300.0
2010-09-23 15:15:00,6.72,6.72,6.7,6.72,420200.0,6.5688,6.5688,6.5492,6.5688,420200.0
2010-09-23 15:20:00,6.72,6.73,6.71,6.71,259300.0,6.5688,6.5785,6.559,6.559,259300.0
2010-09-23 15:25:00,6.71,6.72,6.68,6.68,564200.0,6.559,6.5688,6.5297,6.5297,564200.0
2010-09-23 15:30:00,6.68,6.7,6.65,6.68,1129600.0,6.5297,6.5492,6.5003,6.5297,1129600.0
2010-09-23 15:35:00,6.68,6.69,6.67,6.67,426000.0,6.5297,6.5394,6.5199,6.5199,426000.0
2010-09-23 15:40:00,6.67,6.68,6.66,6.68,427800.0,6.5199,6.5297,6.5101,6.5297,427800.0
2010-09-23 15:45:00,6.68,6.7,6.67,6.67,883500.0,6.5297,6.5492,6.5199,6.5199,883500.0
2010-09-23 15:50:00,6.67,6.68,6.67,6.68,447200.0,6.5199,6.5297,6.5199,6.5297,447200.0
2010-09-23 15:55:00,6.68,6.68,6.67,6.67,1200600.0,6.5297,6.5297,6.5199,6.5199,1200600.0
2010-09-24 09:30:00,6.86,6.95,6.86,6.95,1875800.0,6.7056,6.7936,6.7056,6.7936,1875800.0
2010-09-24 09:35:00,6.95,6.97,6.92,6.95,1424700.0,6.7936,6.8131,6.7642,6.7936,1424700.0
2010-09-24 09:40:00,6.96,7.01,6.94,6.95,1374200.0,6.8033,6.8522,6.7838,6.7936,1374200.0
2010-09-24 09:45:00,6.94,6.97,6.9,6.9,1087000.0,6.7838,6.8131,6.7447,6.7447,1087000.0
2010-09-24 09:50:00,6.91,6.93,6.88,6.9,819200.0,6.7545,6.774,6.7251,6.7447,819200.0
2010-09-24 09:55:00,6.89,6.93,6.89,6.92,460300.0,6.7349,6.774,6.7349,6.7642,460300.0
2010-09-24 10:00:00,6.91,6.93,6.89,6.93,464500.0,6.7545,6.774,6.7349,6.774,464500.0
2010-09-24 10:05:00,6.93,6.96,6.91,6.91,869200.0,6.774,6.8033,6.7545,6.7545,869200.0
2010-09-24 10:10:00,6.91,6.94,6.91,6.93,603500.0,6.7545,6.7838,6.7545,6.774,603500.0
2010-09-24 10:15:00,6.93,6.94,6.93,6.94,336300.0,6.774,6.7838,6.774,6.7838,336300.0
2010-09-24 10:20:00,6.94,6.96,6.93,6.95,430400.0,6.7838,6.8033,6.774,6.7936,430400.0
2010-09-24 10:25:00,6.95,6.99,6.94,6.99,558300.0,6.7936,6.8327,6.7838,6.8327,558300.0
2010-09-24 10:30:00,6.99,6.99,6.98,6.98,441000.0,6.8327,6.8327,6.8229,6.8229,441000.0
2010-09-24 10:35:00,6.98,7.02,6.98,7.0,1077300.0,6.8229,6.862,6.8229,6.8424,1077300.0
2010-09-24 10:40:00,7.0,7.03,7.0,7.03,413800.0,6.8424,6.8718,6.8424,6.8718,413800.0
2010-09-24 10:45:00,7.02,7.04,7.0,7.04,777400.0,6.862,6.8815,6.8424,6.8815,777400.0
2010-09-24 10:50:00,7.03,7.04,7.0,7.0,350300.0,6.8718,6.8815,6.8424,6.8424,350300.0
2010-09-24 10:55:00,7.01,7.01,6.98,6.99,300600.0,6.8522,6.8522,6.8229,6.8327,300600.0
2010-09-24 11:00:00,7.0,7.02,6.99,7.02,823900.0,6.8424,6.862,6.8327,6.862,823900.0
2010-09-24 11:05:00,7.02,7.04,7.01,7.04,419100.0,6.862,6.8815,6.8522,6.8815,419100.0
2010-09-24 11:10:00,7.04,7.05,7.03,7.05,468400.0,6.8815,6.8913,6.8718,6.8913,468400.0
2010-09-24 11:15:00,7.05,7.05,7.03,7.04,238400.0,6.8913,6.8913,6.8718,6.8815,238400.0
2010-09-24 11:20:00,7.04,7.05,7.03,7.05,432900.0,6.8815,6.8913,6.8718,6.8913,432900.0
2010-09-24 11:25:00,7.05,7.05,7.04,7.05,174200.0,6.8913,6.8913,6.8815,6.8913,174200.0
2010-09-24 11:30:00,7.05,7.05,7.04,7.05,463600.0,6.8913,6.8913,6.8815,6.8913,463600.0
2010-09-24 11:35:00,7.05,7.05,7.04,7.05,156600.0,6.8913,6.8913,6.8815,6.8913,156600.0
2010-09-24 11:40:00,7.05,7.05,7.03,7.03,409300.0,6.8913,6.8913,6.8718,6.8718,409300.0
2010-09-24 11:45:00,7.03,7.04,7.02,7.04,910600.0,6.8718,6.8815,6.862,6.8815,910600.0
2010-09-24 11:50:00,7.04,7.07,7.03,7.07,733700.0,6.8815,6.9109,6.8718,6.9109,733700.0
2010-09-24 11:55:00,7.07,7.09,7.06,7.08,451700.0,6.9109,6.9304,6.9011,6.9206,451700.0
2010-09-24 12:00:00,7.09,7.09,7.07,7.09,612100.0,6.9304,6.9304,6.9109,6.9304,612100.0
2010-09-24 12:05:00,7.08,7.1,7.08,7.08,926700.0,6.9206,6.9402,6.9206,6.9206,926700.0
2010-09-24 12:10:00,7.08,7.09,7.08,7.08,205700.0,6.9206,6.9304,6.9206,6.9206,205700.0
2010-09-24 12:15:00,7.08,7.09,7.08,7.09,204500.0,6.9206,6.9304,6.9206,6.9304,204500.0
2010-09-24 12:20:00,7.08,7.09,7.08,7.09,450000.0,6.9206,6.9304,6.9206,6.9304,450000.0
2010-09-24 12:25:00,7.09,7.1,7.08,7.09,465400.0,6.9304,6.9402,6.9206,6.9304,465400.0
2010-09-24 12:30:00,7.1,7.11,7.09,7.1,629700.0,6.9402,6.95,6.9304,6.9402,629700.0
2010-09-24 12:35:00,7.09,7.12,7.09,7.11,736200.0,6.9304,6.9597,6.9304,6.95,736200.0
2010-09-24 12:40:00,7.11,7.14,7.11,7.14,529300.0,6.95,6.9793,6.95,6.9793,529300.0
2010-09-24 12:45:00,7.14,7.15,7.14,7.14,323600.0,6.9793,6.9891,6.9793,6.9793,323600.0
2010-09-24 12:50:00,7.15,7.16,7.14,7.15,595800.0,6.9891,6.9988,6.9793,6.9891,595800.0
2010-09-24 12:55:00,7.14,7.16,7.14,7.16,342300.0,6.9793,6.9988,6.9793,6.9988,342300.0
2010-09-24 13:00:00,7.16,7.19,7.16,7.18,667200.0,6.9988,7.0282,6.9988,7.0184,667200.0
2010-09-24 13:05:00,7.18,7.19,7.18,7.18,307300.0,7.0184,7.0282,7.0184,7.0184,307300.0
2010-09-24 13:10:00,7.18,7.19,7.17,7.18,522800.0,7.0184,7.0282,7.0086,7.0184,522800.0
2010-09-24 13:15:00,7.17,7.18,7.17,7.18,229500.0,7.0086,7.0184,7.0086,7.0184,229500.0
2010-09-24 13:20:00,7.18,7.18,7.15,7.16,314300.0,7.0184,7.0184,6.9891,6.9988,314300.0
2010-09-24 13:25:00,7.15,7.17,7.15,7.17,346700.0,6.9891,7.0086,6.9891,7.0086,346700.0
2010-09-24 13:30:00,7.17,7.18,7.16,7.18,579200.0,7.0086,7.0184,6.9988,7.0184,579200.0
2010-09-24 13:35:00,7.18,7.19,7.16,7.16,415600.0,7.0184,7.0282,6.9988,6.9988,415600.0
2010-09-24 13:40:00,7.17,7.17,7.16,7.16,123800.0,7.0086,7.0086,6.9988,6.9988,123800.0
2010-09-24 13:45:00,7.16,7.17,7.16,7.16,434700.0,6.9988,7.0086,6.9988,6.9988,434700.0
2010-09-24 13:50:00,7.16,7.17,7.09,7.09,1170600.0,6.9988,7.0086,6.9304,6.9304,1170600.0
2010-09-24 13:55:00,7.1,7.13,7.09,7.1,494900.0,6.9402,6.9695,6.9304,6.9402,494900.0
2010-09-24 14:00:00,7.1,7.14,7.1,7.14,372800.0,6.9402,6.9793,6.9402,6.9793,372800.0
2010-09-24 14:05:00,7.14,7.15,7.13,7.13,313000.0,6.9793,6.9891,6.9695,6.9695,313000.0
2010-09-24 14:10:00,7.12,7.13,7.11,7.12,258700.0,6.9597,6.9695,6.95,6.9597,258700.0
2010-09-24 14:15:00,7.12,7.14,7.12,7.13,223400.0,6.9597,6.9793,6.9597,6.9695,223400.0
2010-09-24 14:20:00,7.13,7.14,7.13,7.14,106300.0,6.9695,6.9793,6.9695,6.9793,106300.0
2010-09-24 14:25:00,7.14,7.14,7.13,7.14,255000.0,6.9793,6.9793,6.9695,6.9793,255000.0
2010-09-24 14:30:00,7.13,7.14,7.13,7.14,509900.0,6.9695,6.9793,6.9695,6.9793,509900.0
2010-09-24 14:35:00,7.14,7.16,7.13,7.16,404300.0,6.9793,6.9988,6.9695,6.9988,404300.0
2010-09-24 14:40:00,7.16,7.17,7.15,7.16,293000.0,6.9988,7.0086,6.9891,6.9988,293000.0
2010-09-24 14:45:00,7.17,7.17,7.13,7.14,572000.0,7.0086,7.0086,6.9695,6.9793,572000.0
2010-09-24 14:50:00,7.13,7.14,7.12,7.14,299400.0,6.9695,6.9793,6.9597,6.9793,299400.0
2010-09-24 14:55:00,7.14,7.16,7.13,7.14,249700.0,6.9793,6.9988,6.9695,6.9793,249700.0
2010-09-24 15:00:00,7.14,7.16,7.14,7.16,179200.0,6.9793,6.9988,6.9793,6.9988,179200.0
2010-09-24 15:05:00,7.16,7.16,7.15,7.16,156800.0,6.9988,6.9988,6.9891,6.9988,156800.0
2010-09-24 15:10:00,7.16,7.16,7.15,7.16,161800.0,6.9988,6.9988,6.9891,6.9988,161800.0
2010-09-24 15:15:00,7.15,7.18,7.15,7.18,372800.0,6.9891,7.0184,6.9891,7.0184,372800.0
2010-09-24 15:20:00,7.18,7.19,7.17,7.17,525200.0,7.0184,7.0282,7.0086,7.0086,525200.0
2010-09-24 15:25:00,7.17,7.18,7.16,7.16,249600.0,7.0086,7.0184,6.9988,6.9988,249600.0
2010-09-24 15:30:00,7.16,7.18,7.16,7.17,584000.0,6.9988,7.0184,6.9988,7.0086,584000.0
2010-09-24 15:35:00,7.17,7.19,7.17,7.18,313100.0,7.0086,7.0282,7.0086,7.0184,313100.0
2010-09-24 15:40:00,7.19,7.19,7.18,7.19,301700.0,7.0282,7.0282,7.0184,7.0282,301700.0
2010-09-24 15:45:00,7.18,7.22,7.18,7.2,2392800.0,7.0184,7.0575,7.0184,7.0379,2392800.0
2010-09-24 15:50:00,7.2,7.2,7.19,7.19,542200.0,7.0379,7.0379,7.0282,7.0282,542200.0
2010-09-24 15:55:00,7.19,7.2,7.17,7.2,1919700.0,7.0282,7.0379,7.0086,7.0379,1919700.0
2010-09-27 09:30:00,7.17,7.2,7.1,7.1,784300.0,7.0086,7.0379,6.9402,6.9402,784300.0
2010-09-27 09:35:00,7.11,7.15,7.1,7.11,630200.0,6.95,6.9891,6.9402,6.95,630200.0
2010-09-27 09:40:00,7.11,7.12,7.05,7.09,884700.0,6.95,6.9597,6.8913,6.9304,884700.0
2010-09-27 09:45:00,7.09,7.15,7.07,7.12,840900.0,6.9304,6.9891,6.9109,6.9597,840900.0
2010-09-27 09:50:00,7.12,7.15,7.12,7.14,408900.0,6.9597,6.9891,6.9597,6.9793,408900.0
2010-09-27 09:55:00,7.15,7.15,7.12,7.14,500200.0,6.9891,6.9891,6.9597,6.9793,500200.0
2010-09-27 10:00:00,7.14,7.15,7.13,7.14,311900.0,6.9793,6.9891,6.9695,6.9793,311900.0
2010-09-27 10:05:00,7.14,7.18,7.13,7.13,552400.0,6.9793,7.0184,6.9695,6.9695,552400.0
2010-09-27 10:10:00,7.13,7.14,7.07,7.07,358900.0,6.9695,6.9793,6.9109,6.9109,358900.0
2010-09-27 10:15:00,7.07,7.08,7.07,7.07,253300.0,6.9109,6.9206,6.9109,6.9109,253300.0
2010-09-27 10:20:00,7.08,7.08,7.05,7.05,330200.0,6.9206,6.9206,6.8913,6.8913,330200.0
2010-09-27 10:25:00,7.05,7.07,7.02,7.07,997100.0,6.8913,6.9109,6.862,6.9109,997100.0
2010-09-27 10:30:00,7.07,7.1,7.05,7.1,491900.0,6.9109,6.9402,6.8913,6.9402,491900.0
2010-09-27 10:35:00,7.09,7.1,7.08,7.08,538700.0,6.9304,6.9402,6.9206,6.9206,538700.0
2010-09-27 10:40:00,7.09,7.12,7.06,7.12,428700.0,6.9304,6.9597,6.9011,6.9597,428700.0
2010-09-27 10:45:00,7.12,7.14,7.11,7.13,1342900.0,6.9597,6.9793,6.95,6.9695,1342900.0
2010-09-27 10:50:00,7.13,7.14,7.08,7.09,829000.0,6.9695,6.9793,6.9206,6.9304,829000.0
2010-09-27 10:55:00,7.08,7.1,7.08,7.09,292700.0,6.9206,6.9402,6.9206,6.9304,292700.0
2010-09-27 11:00:00,7.09,7.09,7.04,7.04,338800.0,6.9304,6.9304,6.8815,6.8815,338800.0
2010-09-27 11:05:00,7.04,7.07,7.04,7.07,268400.0,6.8815,6.9109,6.8815,6.9109,268400.0
2010-09-27 11:10:00,7.07,7.08,7.05,7.05,285100.0,6.9109,6.9206,6.8913,6.8913,285100.0
2010-09-27 11:15:00,7.06,7.06,7.03,7.05,225700.0,6.9011,6.9011,6.8718,6.8913,225700.0
2010-09-27 11:20:00,7.05,7.06,7.05,7.05,178400.0,6.8913,6.9011,6.8913,6.8913,178400.0
2010-09-27 11:25:00,7.05,7.08,7.05,7.05,202900.0,6.8913,6.9206,6.8913,6.8913,202900.0
2010-09-27 11:30:00,7.06,7.11,7.05,7.11,602600.0,6.9011,6.95,6.8913,6.95,602600.0
2010-09-27 11:35:00,7.11,7.11,7.08,7.09,247000.0,6.95,6.95,6.9206,6.9304,247000.0
2010-09-27 11:40:00,7.08,7.09,7.06,7.07,179400.0,6.9206,6.9304,6.9011,6.9109,179400.0
2010-09-27 11:45:00,7.07,7.1,7.07,7.1,154800.0,6.9109,6.9402,6.9109,6.9402,154800.0
2010-09-27 11:50:00,7.1,7.1,7.08,7.08,97700.0,6.9402,6.9402,6.9206,6.9206,97700.0
2010-09-27 11:55:00,7.08,7.09,7.07,7.07,179000.0,6.9206,6.9304,6.9109,6.9109,179000.0
2010-09-27 12:00:00,7.07,7.08,7.07,7.08,180600.0,6.9109,6.9206,6.9109,6.9206,180600.0
2010-09-27 12:05:00,7.07,7.08,7.07,7.07,111300.0,6.9109,6.9206,6.9109,6.9109,111300.0
2010-09-27 12:10:00,7.06,7.07,7.05,7.05,114500.0,6.9011,6.9109,6.8913,6.8913,114500.0
2010-09-27 12:15:00,7.06,7.09,7.05,7.09,207600.0,6.9011,6.9304,6.8913,6.9304,207600.0
2010-09-27 12:20:00,7.09,7.09,7.06,7.07,181500.0,6.9304,6.9304,6.9011,6.9109,181500.0
2010-09-27 12:25:00,7.07,7.09,7.07,7.09,101600.0,6.9109,6.9304,6.9109,6.9304,101600.0
2010-09-27 12:30:00,7.08,7.09,7.08,7.08,57500.0,6.9206,6.9304,6.9206,6.9206,57500.0
2010-09-27 12:35:00,7.08,7.1,7.08,7.1,176000.0,6.9206,6.9402,6.9206,6.9402,176000.0
2010-09-27 12:40:00,7.1,7.1,7.09,7.09,158600.0,6.9402,6.9402,6.9304,6.9304,158600.0
2010-09-27 12:45:00,7.1,7.1,7.09,7.1,84600.0,6.9402,6.9402,6.9304,6.9402,84600.0
2010-09-27 12:50:00,7.09,7.1,7.09,7.09,79400.0,6.9304,6.9402,6.9304,6.9304,79400.0
2010-09-27 12:55:00,7.1,7.1,7.09,7.09,66100.0,6.9402,6.9402,6.9304,6.9304,66100.0
2010-09-27 13:00:00,7.09,7.1,7.09,7.1,128100.0,6.9304,6.9402,6.9304,6.9402,128100.0
2010-09-27 13:05:00,7.1,7.1,7.09,7.1,77300.0,6.9402,6.9402,6.9304,6.9402,77300.0
2010-09-27 13:10:00,7.09,7.1,7.08,7.1,382000.0,6.9304,6.9402,6.9206,6.9402,382000.0
2010-09-27 13:15:00,7.1,7.1,7.09,7.1,135800.0,6.9402,6.9402,6.9304,6.9402,135800.0
2010-09-27 13:20:00,7.09,7.11,7.09,7.1,198600.0,6.9304,6.95,6.9304,6.9402,198600.0
2010-09-27 13:25:00,7.1,7.12,7.09,7.11,272300.0,6.9402,6.9597,6.9304,6.95,272300.0
2010-09-27 13:30:00,7.12,7.12,7.11,7.11,87800.0,6.9597,6.9597,6.95,6.95,87800.0
2010-09-27 13:35:00,7.12,7.13,7.11,7.13,151000.0,6.9597,6.9695,6.95,6.9695,151000.0
2010-09-27 13:40:00,7.13,7.14,7.11,7.14,368700.0,6.9695,6.9793,6.95,6.9793,368700.0
2010-09-27 13:45:00,7.13,7.17,7.13,7.17,371500.0,6.9695,7.0086,6.9695,7.0086,371500.0
2010-09-27 13:50:00,7.17,7.17,7.16,7.16,104100.0,7.0086,7.0086,6.9988,6.9988,104100.0
2010-09-27 13:55:00,7.17,7.19,7.16,7.19,305200.0,7.0086,7.0282,6.9988,7.0282,305200.0
2010-09-27 14:00:00,7.18,7.19,7.18,7.19,285000.0,7.0184,7.0282,7.0184,7.0282,285000.0
2010-09-27 14:05:00,7.19,7.2,7.18,7.2,185700.0,7.0282,7.0379,7.0184,7.0379,185700.0
2010-09-27 14:10:00,7.2,7.2,7.17,7.18,400200.0,7.0379,7.0379,7.0086,7.0184,400200.0
2010-09-27 14:15:00,7.18,7.18,7.13,7.14,922500.0,7.0184,7.0184,6.9695,6.9793,922500.0
2010-09-27 14:20:00,7.14,7.17,7.14,7.14,450000.0,6.9793,7.0086,6.9793,6.9793,450000.0
2010-09-27 14:25:00,7.14,7.15,7.12,7.13,426100.0,6.9793,6.9891,6.9597,6.9695,426100.0
2010-09-27 14:30:00,7.13,7.14,7.12,7.12,229000.0,6.9695,6.9793,6.9597,6.9597,229000.0
2010-09-27 14:35:00,7.12,7.13,7.12,7.12,164400.0,6.9597,6.9695,6.9597,6.9597,164400.0
2010-09-27 14:40:00,7.12,7.14,7.11,7.13,355300.0,6.9597,6.9793,6.95,6.9695,355300.0
2010-09-27 14:45:00,7.13,7.13,7.12,7.12,130900.0,6.9695,6.9695,6.9597,6.9597,130900.0
2010-09-27 14:50:00,7.13,7.14,7.12,7.14,273600.0,6.9695,6.9793,6.9597,6.9793,273600.0
2010-09-27 14:55:00,7.14,7.14,7.12,7.12,175200.0,6.9793,6.9793,6.9597,6.9597,175200.0
2010-09-27 15:00:00,7.12,7.13,7.1,7.1,184700.0,6.9597,6.9695,6.9402,6.9402,184700.0
2010-09-27 15:05:00,7.1,7.11,7.1,7.1,135700.0,6.9402,6.95,6.9402,6.9402,135700.0
2010-09-27 15:10:00,7.1,7.11,7.09,7.09,215500.0,6.9402,6.95,6.9304,6.9304,215500.0
2010-09-27 15:15:00,7.09,7.1,7.09,7.09,161900.0,6.9304,6.9402,6.9304,6.9304,161900.0
2010-09-27 15:20:00,7.09,7.1,7.09,7.09,105900.0,6.9304,6.9402,6.9304,6.9304,105900.0
2010-09-27 15:25:00,7.09,7.1,7.07,7.07,312900.0,6.9304,6.9402,6.9109,6.9109,312900.0
2010-09-27 15:30:00,7.08,7.08,7.07,7.07,143500.0,6.9206,6.9206,6.9109,6.9109,143500.0
2010-09-27 15:35:00,7.07,7.08,7.06,7.06,334100.0,6.9109,6.9206,6.9011,6.9011,334100.0
2010-09-27 15:40:00,7.06,7.07,7.05,7.05,606400.0,6.9011,6.9109,6.8913,6.8913,606400.0
2010-09-27 15:45:00,7.05,7.06,7.02,7.04,723600.0,6.8913,6.9011,6.862,6.8815,723600.0
2010-09-27 15:50:00,7.04,7.04,7.01,7.02,727500.0,6.8815,6.8815,6.8522,6.862,727500.0
2010-09-27 15:55:00,7.03,7.04,7.02,7.03,809300.0,6.8718,6.8815,6.862,6.8718,809300.0
2010-09-28 09:30:00,7.09,7.12,7.06,7.07,602700.0,6.9304,6.9597,6.9011,6.9109,602700.0
2010-09-28 09:35:00,7.07,7.08,7.03,7.04,548700.0,6.9109,6.9206,6.8718,6.8815,548700.0
2010-09-28 09:40:00,7.03,7.06,7.02,7.03,433700.0,6.8718,6.9011,6.862,6.8718,433700.0
2010-09-28 09:45:00,7.03,7.07,7.02,7.05,374600.0,6.8718,6.9109,6.862,6.8913,374600.0
2010-09-28 09:50:00,7.05,7.08,7.04,7.05,375000.0,6.8913,6.9206,6.8815,6.8913,375000.0
2010-09-28 09:55:00,7.05,7.07,7.04,7.07,262200.0,6.8913,6.9109,6.8815,6.9109,262200.0
2010-09-28 10:00:00,7.06,7.07,7.01,7.07,904100.0,6.9011,6.9109,6.8522,6.9109,904100.0
2010-09-28 10:05:00,7.07,7.07,7.01,7.03,656200.0,6.9109,6.9109,6.8522,6.8718,656200.0
2010-09-28 10:10:00,7.02,7.04,7.01,7.03,237500.0,6.862,6.8815,6.8522,6.8718,237500.0
2010-09-28 10:15:00,7.04,7.07,7.03,7.07,363600.0,6.8815,6.9109,6.8718,6.9109,363600.0
2010-09-28 10:20:00,7.07,7.07,7.05,7.07,270900.0,6.9109,6.9109,6.8913,6.9109,270900.0
2010-09-28 10:25:00,7.07,7.1,7.06,7.07,458400.0,6.9109,6.9402,6.9011,6.9109,458400.0
2010-09-28 10:30:00,7.07,7.09,7.07,7.07,280700.0,6.9109,6.9304,6.9109,6.9109,280700.0
2010-09-28 10:35:00,7.08,7.1,7.07,7.1,147500.0,6.9206,6.9402,6.9109,6.9402,147500.0
2010-09-28 10:40:00,7.09,7.12,7.08,7.08,209200.0,6.9304,6.9597,6.9206,6.9206,209200.0
2010-09-28 10:45:00,7.09,7.11,7.08,7.09,250100.0,6.9304,6.95,6.9206,6.9304,250100.0
2010-09-28 10:50:00,7.09,7.11,7.09,7.1,79500.0,6.9304,6.95,6.9304,6.9402,79500.0
2010-09-28 10:55:00,7.11,7.13,7.1,7.13,155500.0,6.95,6.9695,6.9402,6.9695,155500.0
2010-09-28 11:00:00,7.13,7.16,7.11,7.11,384200.0,6.9695,6.9988,6.95,6.95,384200.0
2010-09-28 11:05:00,7.12,7.14,7.09,7.11,209600.0,6.9597,6.9793,6.9304,6.95,209600.0
2010-09-28 11:10:00,7.11,7.14,7.11,7.12,222900.0,6.95,6.9793,6.95,6.9597,222900.0
2010-09-28 11:15:00,7.13,7.17,7.12,7.17,662300.0,6.9695,7.0086,6.9597,7.0086,662300.0
2010-09-28 11:20:00,7.16,7.17,7.16,7.17,123900.0,6.9988,7.0086,6.9988,7.0086,123900.0
2010-09-28 11:25:00,7.16,7.2,7.16,7.2,499600.0,6.9988,7.0379,6.9988,7.0379,499600.0
2010-09-28 11:30:00,7.2,7.2,7.17,7.17,270800.0,7.0379,7.0379,7.0086,7.0086,270800.0
2010-09-28 11:35:00,7.17,7.18,7.16,7.16,302800.0,7.0086,7.0184,6.9988,6.9988,302800.0
2010-09-28 11:40:00,7.16,7.18,7.02,7.18,835000.0,6.9988,7.0184,6.862,7.0184,835000.0
2010-09-28 11:45:00,7.18,7.18,7.16,7.16,180400.0,7.0184,7.0184,6.9988,6.9988,180400.0
2010-09-28 11:50:00,7.16,7.16,7.13,7.14,247900.0,6.9988,6.9988,6.9695,6.9793,247900.0
2010-09-28 11:55:00,7.13,7.15,7.13,7.15,278200.0,6.9695,6.9891,6.9695,6.9891,278200.0
2010-09-28 12:00:00,7.14,7.15,7.13,7.13,137100.0,6.9793,6.9891,6.9695,6.9695,137100.0
2010-09-28 12:05:00,7.13,7.13,7.08,7.1,942100.0,6.9695,6.9695,6.9206,6.9402,942100.0
2010-09-28 12:10:00,7.1,7.11,7.08,7.11,791500.0,6.9402,6.95,6.9206,6.95,791500.0
2010-09-28 12:15:00,7.11,7.11,7.09,7.09,388000.0,6.95,6.95,6.9304,6.9304,388000.0
2010-09-28 12:20:00,7.1,7.13,7.09,7.13,397900.0,6.9402,6.9695,6.9304,6.9695,397900.0
2010-09-28 12:25:00,7.12,7.13,7.08,7.11,311600.0,6.9597,6.9695,6.9206,6.95,311600.0
2010-09-28 12:30:00,7.11,7.12,7.1,7.11,132800.0,6.95,6.9597,6.9402,6.95,132800.0
2010-09-28 12:35:00,7.11,7.12,7.11,7.11,58600.0,6.95,6.9597,6.95,6.95,58600.0
2010-09-28 12:40:00,7.11,7.12,7.1,7.11,112700.0,6.95,6.9597,6.9402,6.95,112700.0
2010-09-28 12:45:00,7.12,7.12,7.1,7.1,105700.0,6.9597,6.9597,6.9402,6.9402,105700.0
2010-09-28 12:50:00,7.11,7.11,7.1,7.11,41800.0,6.95,6.95,6.9402,6.95,41800.0
2010-09-28 12:55:00,7.1,7.11,7.09,7.11,339400.0,6.9402,6.95,6.9304,6.95,339400.0
2010-09-28 13:00:00,7.11,7.12,7.09,7.1,308600.0,6.95,6.9597,6.9304,6.9402,308600.0
2010-09-28 13:05:00,7.09,7.1,7.08,7.08,138200.0,6.9304,6.9402,6.9206,6.9206,138200.0
2010-09-28 13:10:00,7.09,7.1,7.08,7.09,107700.0,6.9304,6.9402,6.9206,6.9304,107700.0
2010-09-28 13:15:00,7.1,7.1,7.08,7.1,184700.0,6.9402,6.9402,6.9206,6.9402,184700.0
2010-09-28 13:20:00,7.1,7.11,7.09,7.1,85800.0,6.9402,6.95,6.9304,6.9402,85800.0
2010-09-28 13:25:00,7.11,7.11,7.09,7.11,136700.0,6.95,6.95,6.9304,6.95,136700.0
2010-09-28 13:30:00,7.11,7.11,7.09,7.1,259600.0,6.95,6.95,6.9304,6.9402,259600.0
2010-09-28 13:35:00,7.1,7.12,7.09,7.1,525400.0,6.9402,6.9597,6.9304,6.9402,525400.0
2010-09-28 13:40:00,7.11,7.13,7.1,7.13,263100.0,6.95,6.9695,6.9402,6.9695,263100.0
2010-09-28 13:45:00,7.12,7.13,7.12,7.13,294200.0,6.9597,6.9695,6.9597,6.9695,294200.0
2010-09-28 13:50:00,7.13,7.14,7.12,7.12,386700.0,6.9695,6.9793,6.9597,6.9597,386700.0
2010-09-28 13:55:00,7.13,7.14,7.12,7.14,177800.0,6.9695,6.9793,6.9597,6.9793,177800.0
2010-09-28 14:00:00,7.14,7.14,7.12,7.12,501200.0,6.9793,6.9793,6.9597,6.9597,501200.0
2010-09-28 14:05:00,7.12,7.13,7.11,7.11,144600.0,6.9597,6.9695,6.95,6.95,144600.0
2010-09-28 14:10:00,7.11,7.14,7.11,7.12,260300.0,6.95,6.9793,6.95,6.9597,260300.0
2010-09-28 14:15:00,7.12,7.14,7.09,7.1,505300.0,6.9597,6.9793,6.9304,6.9402,505300.0
2010-09-28 14:20:00,7.1,7.11,7.09,7.09,218100.0,6.9402,6.95,6.9304,6.9304,218100.0
2010-09-28 14:25:00,7.09,7.1,7.09,7.09,192700.0,6.9304,6.9402,6.9304,6.9304,192700.0
2010-09-28 14:30:00,7.09,7.1,7.09,7.1,77300.0,6.9304,6.9402,6.9304,6.9402,77300.0
2010-09-28 14:35:00,7.09,7.11,7.08,7.1,303100.0,6.9304,6.95,6.9206,6.9402,303100.0
2010-09-28 14:40:00,7.09,7.11,7.08,7.09,137400.0,6.9304,6.95,6.9206,6.9304,137400.0
2010-09-28 14:45:00,7.09,7.09,7.05,7.06,315100.0,6.9304,6.9304,6.8913,6.9011,315100.0
2010-09-28 14:50:00,7.06,7.08,7.06,7.07,206700.0,6.9011,6.9206,6.9011,6.9109,206700.0
2010-09-28 14:55:00,7.07,7.09,7.07,7.09,172800.0,6.9109,6.9304,6.9109,6.9304,172800.0
2010-09-28 15:00:00,7.09,7.09,7.08,7.08,102500.0,6.9304,6.9304,6.9206,6.9206,102500.0
2010-09-28 15:05:00,7.09,7.1,7.08,7.08,310900.0,6.9304,6.9402,6.9206,6.9206,310900.0
2010-09-28 15:10:00,7.09,7.11,7.08,7.09,791800.0,6.9304,6.95,6.9206,6.9304,791800.0
2010-09-28 15:15:00,7.08,7.1,7.08,7.1,170700.0,6.9206,6.9402,6.9206,6.9402,170700.0
2010-09-28 15:20:00,7.09,7.11,7.09,7.1,275700.0,6.9304,6.95,6.9304,6.9402,275700.0
2010-09-28 15:25:00,7.1,7.1,7.08,7.08,168600.0,6.9402,6.9402,6.9206,6.9206,168600.0
2010-09-28 15:30:00,7.09,7.11,7.08,7.11,219500.0,6.9304,6.95,6.9206,6.95,219500.0
2010-09-28 15:35:00,7.11,7.14,7.1,7.14,433500.0,6.95,6.9793,6.9402,6.9793,433500.0
2010-09-28 15:40:00,7.14,7.14,7.13,7.13,197700.0,6.9793,6.9793,6.9695,6.9695,197700.0
2010-09-28 15:45:00,7.14,7.15,7.12,7.14,718200.0,6.9793,6.9891,6.9597,6.9793,718200.0
2010-09-28 15:50:00,7.14,7.15,7.13,7.15,604200.0,6.9793,6.9891,6.9695,6.9891,604200.0
2010-09-28 15:55:00,7.15,7.15,7.14,7.15,723600.0,6.9891,6.9891,6.9793,6.9891,723600.0
2010-09-29 09:30:00,7.15,7.18,7.14,7.17,380100.0,6.9891,7.0184,6.9793,7.0086,380100.0
2010-09-29 09:35:00,7.17,7.22,7.16,7.2,662200.0,7.0086,7.0575,6.9988,7.0379,662200.0
2010-09-29 09:40:00,7.2,7.28,7.2,7.24,1104900.0,7.0379,7.1161,7.0379,7.077,1104900.0
2010-09-29 09:45:00,7.24,7.3,7.24,7.3,1286300.0,7.077,7.1357,7.077,7.1357,1286300.0
2010-09-29 09:50:00,7.3,7.38,7.3,7.38,1434300.0,7.1357,7.2139,7.1357,7.2139,1434300.0
2010-09-29 09:55:00,7.38,7.42,7.36,7.38,1639500.0,7.2139,7.253,7.1943,7.2139,1639500.0
2010-09-29 10:00:00,7.37,7.48,7.37,7.44,1874100.0,7.2041,7.3116,7.2041,7.2725,1874100.0
2010-09-29 10:05:00,7.44,7.55,7.44,7.51,2304500.0,7.2725,7.3801,7.2725,7.341,2304500.0
2010-09-29 10:10:00,7.51,7.53,7.49,7.49,1579000.0,7.341,7.3605,7.3214,7.3214,1579000.0
2010-09-29 10:15:00,7.49,7.5,7.4,7.43,1318200.0,7.3214,7.3312,7.2334,7.2628,1318200.0
2010-09-29 10:20:00,7.43,7.45,7.4,7.44,734300.0,7.2628,7.2823,7.2334,7.2725,734300.0
2010-09-29 10:25:00,7.44,7.44,7.38,7.4,888100.0,7.2725,7.2725,7.2139,7.2334,888100.0
2010-09-29 10:30:00,7.41,7.45,7.4,7.44,470900.0,7.2432,7.2823,7.2334,7.2725,470900.0
2010-09-29 10:35:00,7.44,7.44,7.4,7.41,268900.0,7.2725,7.2725,7.2334,7.2432,268900.0
2010-09-29 10:40:00,7.41,7.47,7.4,7.41,913400.0,7.2432,7.3019,7.2334,7.2432,913400.0
2010-09-29 10:45:00,7.41,7.43,7.4,7.42,378100.0,7.2432,7.2628,7.2334,7.253,378100.0
2010-09-29 10:50:00,7.41,7.45,7.4,7.43,388300.0,7.2432,7.2823,7.2334,7.2628,388300.0
2010-09-29 10:55:00,7.43,7.48,7.42,7.47,599200.0,7.2628,7.3116,7.253,7.3019,599200.0
2010-09-29 11:00:00,7.47,7.5,7.47,7.5,806900.0,7.3019,7.3312,7.3019,7.3312,806900.0
2010-09-29 11:05:00,7.49,7.51,7.47,7.49,621200.0,7.3214,7.341,7.3019,7.3214,621200.0
2010-09-29 11:10:00,7.49,7.5,7.44,7.45,329200.0,7.3214,7.3312,7.2725,7.2823,329200.0
2010-09-29 11:15:00,7.46,7.46,7.43,7.45,342700.0,7.2921,7.2921,7.2628,7.2823,342700.0
2010-09-29 11:20:00,7.45,7.47,7.44,7.47,239200.0,7.2823,7.3019,7.2725,7.3019,239200.0
2010-09-29 11:25:00,7.47,7.48,7.46,7.47,166000.0,7.3019,7.3116,7.2921,7.3019,166000.0
2010-09-29 11:30:00,7.47,7.49,7.45,7.47,295500.0,7.3019,7.3214,7.2823,7.3019,295500.0
2010-09-29 11:35:00,7.47,7.47,7.46,7.46,178000.0,7.3019,7.3019,7.2921,7.2921,178000.0
2010-09-29 11:40:00,7.47,7.47,7.44,7.44,152700.0,7.3019,7.3019,7.2725,7.2725,152700.0
2010-09-29 11:45:00,7.45,7.47,7.44,7.47,426400.0,7.2823,7.3019,7.2725,7.3019,426400.0
2010-09-29 11:50:00,7.47,7.47,7.45,7.45,139700.0,7.3019,7.3019,7.2823,7.2823,139700.0
2010-09-29 11:55:00,7.46,7.46,7.45,7.45,140900.0,7.2921,7.2921,7.2823,7.2823,140900.0
2010-09-29 12:00:00,7.45,7.47,7.45,7.45,317900.0,7.2823,7.3019,7.2823,7.2823,317900.0
2010-09-29 12:05:00,7.46,7.46,7.45,7.45,125000.0,7.2921,7.2921,7.2823,7.2823,125000.0
2010-09-29 12:10:00,7.45,7.46,7.44,7.44,131400.0,7.2823,7.2921,7.2725,7.2725,131400.0
2010-09-29 12:15:00,7.44,7.45,7.44,7.45,55400.0,7.2725,7.2823,7.2725,7.2823,55400.0
2010-09-29 12:20:00,7.44,7.46,7.44,7.46,302000.0,7.2725,7.2921,7.2725,7.2921,302000.0
2010-09-29 12:25:00,7.46,7.46,7.44,7.45,148400.0,7.2921,7.2921,7.2725,7.2823,148400.0
2010-09-29 12:30:00,7.44,7.46,7.44,7.45,381300.0,7.2725,7.2921,7.2725,7.2823,381300.0
2010-09-29 12:35:00,7.45,7.46,7.45,7.46,128400.0,7.2823,7.2921,7.2823,7.2921,128400.0
2010-09-29 12:40:00,7.45,7.46,7.44,7.44,317700.0,7.2823,7.2921,7.2725,7.2725,317700.0
2010-09-29 12:45:00,7.45,7.45,7.44,7.44,101700.0,7.2823,7.2823,7.2725,7.2725,101700.0
2010-09-29 12:50:00,7.45,7.45,7.42,7.43,438600.0,7.2823,7.2823,7.253,7.2628,438600.0
2010-09-29 12:55:00,7.43,7.43,7.4,7.41,464600.0,7.2628,7.2628,7.2334,7.2432,464600.0
2010-09-29 13:00:00,7.42,7.43,7.41,7.43,146800.0,7.253,7.2628,7.2432,7.2628,146800.0
2010-09-29 13:05:00,7.43,7.43,7.4,7.41,322300.0,7.2628,7.2628,7.2334,7.2432,322300.0
2010-09-29 13:10:00,7.41,7.41,7.39,7.39,317300.0,7.2432,7.2432,7.2237,7.2237,317300.0
2010-09-29 13:15:00,7.39,7.4,7.39,7.39,100400.0,7.2237,7.2334,7.2237,7.2237,100400.0
2010-09-29 13:20:00,7.4,7.4,7.39,7.39,61100.0,7.2334,7.2334,7.2237,7.2237,61100.0
2010-09-29 13:25:00,7.39,7.4,7.37,7.37,220400.0,7.2237,7.2334,7.2041,7.2041,220400.0
2010-09-29 13:30:00,7.38,7.43,7.37,7.41,427400.0,7.2139,7.2628,7.2041,7.2432,427400.0
2010-09-29 13:35:00,7.41,7.42,7.38,7.39,319400.0,7.2432,7.253,7.2139,7.2237,319400.0
2010-09-29 13:40:00,7.4,7.4,7.36,7.38,348600.0,7.2334,7.2334,7.1943,7.2139,348600.0
2010-09-29 13:45:00,7.38,7.41,7.38,7.39,224300.0,7.2139,7.2432,7.2139,7.2237,224300.0
2010-09-29 13:50:00,7.4,7.4,7.39,7.4,39300.0,7.2334,7.2334,7.2237,7.2334,39300.0
2010-09-29 13:55:00,7.4,7.42,7.39,7.42,384400.0,7.2334,7.253,7.2237,7.253,384400.0
2010-09-29 14:00:00,7.41,7.42,7.41,7.41,92100.0,7.2432,7.253,7.2432,7.2432,92100.0
2010-09-29 14:05:00,7.42,7.43,7.41,7.43,222400.0,7.253,7.2628,7.2432,7.2628,222400.0
2010-09-29 14:10:00,7.43,7.45,7.42,7.43,322500.0,7.2628,7.2823,7.253,7.2628,322500.0
2010-09-29 14:15:00,7.44,7.44,7.41,7.41,234400.0,7.2725,7.2725,7.2432,7.2432,234400.0
2010-09-29 14:20:00,7.42,7.42,7.4,7.42,436900.0,7.253,7.253,7.2334,7.253,436900.0
2010-09-29 14:25:00,7.41,7.41,7.36,7.36,593800.0,7.2432,7.2432,7.1943,7.1943,593800.0
2010-09-29 14:30:00,7.36,7.38,7.36,7.38,288100.0,7.1943,7.2139,7.1943,7.2139,288100.0
2010-09-29 14:35:00,7.38,7.39,7.36,7.37,423900.0,7.2139,7.2237,7.1943,7.2041,423900.0
2010-09-29 14:40:00,7.37,7.39,7.36,7.39,348600.0,7.2041,7.2237,7.1943,7.2237,348600.0
2010-09-29 14:45:00,7.39,7.41,7.38,7.41,510200.0,7.2237,7.2432,7.2139,7.2432,510200.0
2010-09-29 14:50:00,7.41,7.42,7.39,7.4,144500.0,7.2432,7.253,7.2237,7.2334,144500.0
2010-09-29 14:55:00,7.4,7.41,7.39,7.4,197600.0,7.2334,7.2432,7.2237,7.2334,197600.0
2010-09-29 15:00:00,7.4,7.4,7.38,7.38,150400.0,7.2334,7.2334,7.2139,7.2139,150400.0
2010-09-29 15:05:00,7.39,7.39,7.32,7.34,642600.0,7.2237,7.2237,7.1552,7.1748,642600.0
2010-09-29 15:10:00,7.34,7.34,7.29,7.29,729300.0,7.1748,7.1748,7.1259,7.1259,729300.0
2010-09-29 15:15:00,7.29,7.3,7.28,7.29,458300.0,7.1259,7.1357,7.1161,7.1259,458300.0
2010-09-29 15:20:00,7.29,7.33,7.28,7.32,682000.0,7.1259,7.165,7.1161,7.1552,682000.0
2010-09-29 15:25:00,7.32,7.34,7.3,7.3,465300.0,7.1552,7.1748,7.1357,7.1357,465300.0
2010-09-29 15:30:00,7.3,7.31,7.27,7.27,230100.0,7.1357,7.1455,7.1064,7.1064,230100.0
2010-09-29 15:35:00,7.27,7.31,7.25,7.31,736300.0,7.1064,7.1455,7.0868,7.1455,736300.0
2010-09-29 15:40:00,7.3,7.31,7.27,7.28,380200.0,7.1357,7.1455,7.1064,7.1161,380200.0
2010-09-29 15:45:00,7.27,7.32,7.27,7.32,603200.0,7.1064,7.1552,7.1064,7.1552,603200.0
2010-09-29 15:50:00,7.32,7.33,7.29,7.31,1346400.0,7.1552,7.165,7.1259,7.1455,1346400.0
2010-09-29 15:55:00,7.31,7.33,7.29,7.29,1498300.0,7.1455,7.165,7.1259,7.1259,1498300.0
2010-09-30 09:30:00,7.4,7.43,7.34,7.42,766200.0,7.2334,7.2628,7.1748,7.253,766200.0
2010-09-30 09:35:00,7.41,7.42,7.33,7.37,799300.0,7.2432,7.253,7.165,7.2041,799300.0
2010-09-30 09:40:00,7.36,7.49,7.36,7.48,1219600.0,7.1943,7.3214,7.1943,7.3116,1219600.0
2010-09-30 09:45:00,7.48,7.49,7.45,7.45,791500.0,7.3116,7.3214,7.2823,7.2823,791500.0
2010-09-30 09:50:00,7.46,7.46,7.43,7.45,1160700.0,7.2921,7.2921,7.2628,7.2823,1160700.0
2010-09-30 09:55:00,7.45,7.45,7.41,7.44,594200.0,7.2823,7.2823,7.2432,7.2725,594200.0
2010-09-30 10:00:00,7.44,7.44,7.38,7.39,503000.0,7.2725,7.2725,7.2139,7.2237,503000.0
2010-09-30 10:05:00,7.38,7.41,7.38,7.4,549400.0,7.2139,7.2432,7.2139,7.2334,549400.0
2010-09-30 10:10:00,7.4,7.4,7.35,7.36,595200.0,7.2334,7.2334,7.1846,7.1943,595200.0
2010-09-30 10:15:00,7.36,7.38,7.34,7.34,442700.0,7.1943,7.2139,7.1748,7.1748,442700.0
2010-09-30 10:20:00,7.35,7.37,7.33,7.35,584800.0,7.1846,7.2041,7.165,7.1846,584800.0
2010-09-30 10:25:00,7.35,7.37,7.34,7.34,402000.0,7.1846,7.2041,7.1748,7.1748,402000.0
2010-09-30 10:30:00,7.34,7.4,7.34,7.38,612500.0,7.1748,7.2334,7.1748,7.2139,612500.0
2010-09-30 10:35:00,7.39,7.39,7.33,7.34,604200.0,7.2237,7.2237,7.165,7.1748,604200.0
2010-09-30 10:40:00,7.35,7.38,7.34,7.36,279300.0,7.1846,7.2139,7.1748,7.1943,279300.0
2010-09-30 10:45:00,7.36,7.37,7.3,7.33,704600.0,7.1943,7.2041,7.1357,7.165,704600.0
2010-09-30 10:50:00,7.33,7.35,7.32,7.32,324300.0,7.165,7.1846,7.1552,7.1552,324300.0
2010-09-30 10:55:00,7.32,7.32,7.3,7.3,203700.0,7.1552,7.1552,7.1357,7.1357,203700.0
2010-09-30 11:00:00,7.3,7.31,7.28,7.3,447400.0,7.1357,7.1455,7.1161,7.1357,447400.0
2010-09-30 11:05:00,7.3,7.31,7.25,7.25,469200.0,7.1357,7.1455,7.0868,7.0868,469200.0
2010-09-30 11:10:00,7.25,7.26,7.23,7.24,466400.0,7.0868,7.0966,7.0673,7.077,466400.0
2010-09-30 11:15:00,7.24,7.25,7.22,7.25,417100.0,7.077,7.0868,7.0575,7.0868,417100.0
2010-09-30 11:20:00,7.25,7.25,7.18,7.18,305600.0,7.0868,7.0868,7.0184,7.0184,305600.0
2010-09-30 11:25:00,7.18,7.18,7.15,7.17,631500.0,7.0184,7.0184,6.9891,7.0086,631500.0
2010-09-30 11:30:00,7.18,7.18,7.15,7.16,597600.0,7.0184,7.0184,6.9891,6.9988,597600.0
2010-09-30 11:35:00,7.15,7.16,7.12,7.14,666800.0,6.9891,6.9988,6.9597,6.9793,666800.0
2010-09-30 11:40:00,7.14,7.2,7.13,7.2,568200.0,6.9793,7.0379,6.9695,7.0379,568200.0
2010-09-30 11:45:00,7.2,7.21,7.17,7.2,321700.0,7.0379,7.0477,7.0086,7.0379,321700.0
2010-09-30 11:50:00,7.21,7.21,7.18,7.18,259600.0,7.0477,7.0477,7.0184,7.0184,259600.0
2010-09-30 11:55:00,7.18,7.19,7.17,7.17,116100.0,7.0184,7.0282,7.0086,7.0086,116100.0
2010-09-30 12:00:00,7.18,7.18,7.15,7.16,327600.0,7.0184,7.0184,6.9891,6.9988,327600.0
2010-09-30 12:05:00,7.16,7.17,7.14,7.15,439500.0,6.9988,7.0086,6.9793,6.9891,439500.0
2010-09-30 12:10:00,7.14,7.18,7.14,7.15,439600.0,6.9793,7.0184,6.9793,6.9891,439600.0
2010-09-30 12:15:00,7.15,7.17,7.13,7.15,455000.0,6.9891,7.0086,6.9695,6.9891,455000.0
2010-09-30 12:20:00,7.14,7.16,7.14,7.14,174900.0,6.9793,6.9988,6.9793,6.9793,174900.0
2010-09-30 12:25:00,7.15,7.15,7.14,7.15,86600.0,6.9891,6.9891,6.9793,6.9891,86600.0
2010-09-30 12:30:00,7.15,7.18,7.14,7.17,369700.0,6.9891,7.0184,6.9793,7.0086,369700.0
2010-09-30 12:35:00,7.18,7.22,7.17,7.21,427900.0,7.0184,7.0575,7.0086,7.0477,427900.0
2010-09-30 12:40:00,7.21,7.22,7.2,7.2,203200.0,7.0477,7.0575,7.0379,7.0379,203200.0
2010-09-30 12:45:00,7.21,7.23,7.2,7.21,137500.0,7.0477,7.0673,7.0379,7.0477,137500.0
2010-09-30 12:50:00,7.21,7.25,7.21,7.23,248900.0,7.0477,7.0868,7.0477,7.0673,248900.0
2010-09-30 12:55:00,7.24,7.24,7.21,7.22,121000.0,7.077,7.077,7.0477,7.0575,121000.0
2010-09-30 13:00:00,7.21,7.22,7.19,7.2,84400.0,7.0477,7.0575,7.0282,7.0379,84400.0
2010-09-30 13:05:00,7.2,7.21,7.19,7.2,171300.0,7.0379,7.0477,7.0282,7.0379,171300.0
2010-09-30 13:10:00,7.21,7.25,7.21,7.24,357700.0,7.0477,7.0868,7.0477,7.077,357700.0
2010-09-30 13:15:00,7.24,7.27,7.24,7.25,240000.0,7.077,7.1064,7.077,7.0868,240000.0
2010-09-30 13:20:00,7.26,7.26,7.23,7.24,71800.0,7.0966,7.0966,7.0673,7.077,71800.0
2010-09-30 13:25:00,7.24,7.26,7.24,7.26,171800.0,7.077,7.0966,7.077,7.0966,171800.0
2010-09-30 13:30:00,7.25,7.26,7.24,7.25,51300.0,7.0868,7.0966,7.077,7.0868,51300.0
2010-09-30 13:35:00,7.25,7.25,7.22,7.22,101100.0,7.0868,7.0868,7.0575,7.0575,101100.0
2010-09-30 13:40:00,7.23,7.23,7.22,7.22,58900.0,7.0673,7.0673,7.0575,7.0575,58900.0
2010-09-30 13:45:00,7.23,7.23,7.21,7.21,111100.0,7.0673,7.0673,7.0477,7.0477,111100.0
2010-09-30 13:50:00,7.21,7.21,7.2,7.21,93300.0,7.0477,7.0477,7.0379,7.0477,93300.0
2010-09-30 13:55:00,7.2,7.21,7.19,7.2,140400.0,7.0379,7.0477,7.0282,7.0379,140400.0
2010-09-30 14:00:00,7.2,7.22,7.19,7.21,217300.0,7.0379,7.0575,7.0282,7.0477,217300.0
2010-09-30 14:05:00,7.21,7.21,7.2,7.21,52700.0,7.0477,7.0477,7.0379,7.0477,52700.0
2010-09-30 14:10:00,7.2,7.21,7.18,7.2,251400.0,7.0379,7.0477,7.0184,7.0379,251400.0
2010-09-30 14:15:00,7.2,7.2,7.16,7.18,326900.0,7.0379,7.0379,6.9988,7.0184,326900.0
2010-09-30 14:20:00,7.17,7.22,7.17,7.2,535300.0,7.0086,7.0575,7.0086,7.0379,535300.0
2010-09-30 14:25:00,7.19,7.19,7.17,7.18,336500.0,7.0282,7.0282,7.0086,7.0184,336500.0
2010-09-30 14:30:00,7.18,7.19,7.17,7.18,92500.0,7.0184,7.0282,7.0086,7.0184,92500.0
2010-09-30 14:35:00,7.18,7.21,7.17,7.19,376500.0,7.0184,7.0477,7.0086,7.0282,376500.0
2010-09-30 14:40:00,7.2,7.23,7.19,7.23,318700.0,7.0379,7.0673,7.0282,7.0673,318700.0
2010-09-30 14:45:00,7.23,7.25,7.22,7.25,228400.0,7.0673,7.0868,7.0575,7.0868,228400.0
2010-09-30 14:50:00,7.25,7.26,7.24,7.26,188100.0,7.0868,7.0966,7.077,7.0966,188100.0
2010-09-30 14:55:00,7.26,7.27,7.25,7.25,414000.0,7.0966,7.1064,7.0868,7.0868,414000.0
2010-09-30 15:00:00,7.25,7.26,7.23,7.24,330300.0,7.0868,7.0966,7.0673,7.077,330300.0
2010-09-30 15:05:00,7.25,7.26,7.24,7.26,274300.0,7.0868,7.0966,7.077,7.0966,274300.0
2010-09-30 15:10:00,7.26,7.26,7.22,7.22,279400.0,7.0966,7.0966,7.0575,7.0575,279400.0
2010-09-30 15:15:00,7.22,7.23,7.2,7.21,556700.0,7.0575,7.0673,7.0379,7.0477,556700.0
2010-09-30 15:20:00,7.2,7.24,7.2,7.23,214700.0,7.0379,7.077,7.0379,7.0673,214700.0
2010-09-30 15:25:00,7.24,7.24,7.22,7.24,242300.0,7.077,7.077,7.0575,7.077,242300.0
2010-09-30 15:30:00,7.24,7.24,7.19,7.2,422000.0,7.077,7.077,7.0282,7.0379,422000.0
2010-09-30 15:35:00,7.2,7.21,7.18,7.18,497600.0,7.0379,7.0477,7.0184,7.0184,497600.0
2010-09-30 15:40:00,7.18,7.22,7.17,7.2,388200.0,7.0184,7.0575,7.0086,7.0379,388200.0
2010-09-30 15:45:00,7.2,7.21,7.17,7.2,408100.0,7.0379,7.0477,7.0086,7.0379,408100.0
2010-09-30 15:50:00,7.2,7.22,7.2,7.21,706300.0,7.0379,7.0575,7.0379,7.0477,706300.0
2010-09-30 15:55:00,7.21,7.23,7.2,7.2,936300.0,7.0477,7.0673,7.0379,7.0379,936300.0
2010-10-01 09:30:00,7.32,7.34,7.25,7.27,711800.0,7.1552,7.1748,7.0868,7.1064,711800.0
2010-10-01 09:35:00,7.26,7.28,7.26,7.28,667200.0,7.0966,7.1161,7.0966,7.1161,667200.0
2010-10-01 09:40:00,7.28,7.28,7.23,7.26,729600.0,7.1161,7.1161,7.0673,7.0966,729600.0
2010-10-01 09:45:00,7.26,7.3,7.24,7.26,673400.0,7.0966,7.1357,7.077,7.0966,673400.0
2010-10-01 09:50:00,7.26,7.28,7.24,7.26,703700.0,7.0966,7.1161,7.077,7.0966,703700.0
2010-10-01 09:55:00,7.27,7.3,7.26,7.3,621600.0,7.1064,7.1357,7.0966,7.1357,621600.0
2010-10-01 10:00:00,7.29,7.3,7.24,7.26,1492000.0,7.1259,7.1357,7.077,7.0966,1492000.0
2010-10-01 10:05:00,7.26,7.28,7.24,7.25,436100.0,7.0966,7.1161,7.077,7.0868,436100.0
2010-10-01 10:10:00,7.26,7.31,7.26,7.29,581400.0,7.0966,7.1455,7.0966,7.1259,581400.0
2010-10-01 10:15:00,7.29,7.32,7.28,7.29,806900.0,7.1259,7.1552,7.1161,7.1259,806900.0
2010-10-01 10:20:00,7.3,7.31,7.26,7.26,677000.0,7.1357,7.1455,7.0966,7.0966,677000.0
2010-10-01 10:25:00,7.26,7.27,7.19,7.22,1138300.0,7.0966,7.1064,7.0282,7.0575,1138300.0
2010-10-01 10:30:00,7.22,7.25,7.21,7.25,1118800.0,7.0575,7.0868,7.0477,7.0868,1118800.0
2010-10-01 10:35:00,7.24,7.25,7.21,7.24,644200.0,7.077,7.0868,7.0477,7.077,644200.0
2010-10-01 10:40:00,7.24,7.28,7.23,7.28,277000.0,7.077,7.1161,7.0673,7.1161,277000.0
2010-10-01 10:45:00,7.27,7.28,7.27,7.27,223900.0,7.1064,7.1161,7.1064,7.1064,223900.0
2010-10-01 10:50:00,7.28,7.28,7.24,7.24,388000.0,7.1161,7.1161,7.077,7.077,388000.0
2010-10-01 10:55:00,7.25,7.27,7.24,7.24,277200.0,7.0868,7.1064,7.077,7.077,277200.0
2010-10-01 11:00:00,7.24,7.29,7.24,7.29,678700.0,7.077,7.1259,7.077,7.1259,678700.0
2010-10-01 11:05:00,7.28,7.31,7.28,7.3,327300.0,7.1161,7.1455,7.1161,7.1357,327300.0
2010-10-01 11:10:00,7.3,7.33,7.29,7.29,672000.0,7.1357,7.165,7.1259,7.1259,672000.0
2010-10-01 11:15:00,7.29,7.33,7.29,7.31,517200.0,7.1259,7.165,7.1259,7.1455,517200.0
2010-10-01 11:20:00,7.3,7.32,7.3,7.3,108400.0,7.1357,7.1552,7.1357,7.1357,108400.0
2010-10-01 11:25:00,7.3,7.3,7.26,7.27,343400.0,7.1357,7.1357,7.0966,7.1064,343400.0
2010-10-01 11:30:00,7.27,7.29,7.25,7.28,213700.0,7.1064,7.1259,7.0868,7.1161,213700.0
2010-10-01 11:35:00,7.28,7.29,7.27,7.28,162400.0,7.1161,7.1259,7.1064,7.1161,162400.0
2010-10-01 11:40:00,7.28,7.29,7.27,7.29,289700.0,7.1161,7.1259,7.1064,7.1259,289700.0
2010-10-01 11:45:00,7.29,7.31,7.28,7.31,163400.0,7.1259,7.1455,7.1161,7.1455,163400.0
2010-10-01 11:50:00,7.3,7.31,7.27,7.27,153400.0,7.1357,7.1455,7.1064,7.1064,153400.0
2010-10-01 11:55:00,7.28,7.3,7.27,7.27,91700.0,7.1161,7.1357,7.1064,7.1064,91700.0
2010-10-01 12:00:00,7.28,7.28,7.26,7.26,156100.0,7.1161,7.1161,7.0966,7.0966,156100.0
2010-10-01 12:05:00,7.26,7.27,7.26,7.26,99800.0,7.0966,7.1064,7.0966,7.0966,99800.0
2010-10-01 12:10:00,7.26,7.27,7.24,7.24,129500.0,7.0966,7.1064,7.077,7.077,129500.0
2010-10-01 12:15:00,7.24,7.25,7.21,7.24,239300.0,7.077,7.0868,7.0477,7.077,239300.0
2010-10-01 12:20:00,7.24,7.25,7.22,7.24,137600.0,7.077,7.0868,7.0575,7.077,137600.0
2010-10-01 12:25:00,7.23,7.24,7.21,7.24,130000.0,7.0673,7.077,7.0477,7.077,130000.0
2010-10-01 12:30:00,7.24,7.24,7.22,7.22,85000.0,7.077,7.077,7.0575,7.0575,85000.0
2010-10-01 12:35:00,7.22,7.23,7.21,7.21,91800.0,7.0575,7.0673,7.0477,7.0477,91800.0
2010-10-01 12:40:00,7.22,7.22,7.2,7.22,406200.0,7.0575,7.0575,7.0379,7.0575,406200.0
2010-10-01 12:45:00,7.22,7.22,7.21,7.22,231300.0,7.0575,7.0575,7.0477,7.0575,231300.0
2010-10-01 12:50:00,7.23,7.24,7.22,7.24,82100.0,7.0673,7.077,7.0575,7.077,82100.0
2010-10-01 12:55:00,7.23,7.24,7.22,7.23,237100.0,7.0673,7.077,7.0575,7.0673,237100.0
2010-10-01 13:00:00,7.24,7.25,7.23,7.24,94900.0,7.077,7.0868,7.0673,7.077,94900.0
2010-10-01 13:05:00,7.24,7.28,7.24,7.28,212700.0,7.077,7.1161,7.077,7.1161,212700.0
2010-10-01 13:10:00,7.28,7.3,7.27,7.28,415800.0,7.1161,7.1357,7.1064,7.1161,415800.0
2010-10-01 13:15:00,7.28,7.3,7.27,7.27,176700.0,7.1161,7.1357,7.1064,7.1064,176700.0
2010-10-01 13:20:00,7.27,7.28,7.26,7.26,206000.0,7.1064,7.1161,7.0966,7.0966,206000.0
2010-10-01 13:25:00,7.26,7.28,7.26,7.27,158200.0,7.0966,7.1161,7.0966,7.1064,158200.0
2010-10-01 13:30:00,7.27,7.27,7.25,7.25,93300.0,7.1064,7.1064,7.0868,7.0868,93300.0
2010-10-01 13:35:00,7.25,7.26,7.25,7.25,91600.0,7.0868,7.0966,7.0868,7.0868,91600.0
2010-10-01 13:40:00,7.25,7.26,7.25,7.25,75800.0,7.0868,7.0966,7.0868,7.0868,75800.0
2010-10-01 13:45:00,7.25,7.26,7.25,7.26,105700.0,7.0868,7.0966,7.0868,7.0966,105700.0
2010-10-01 13:50:00,7.25,7.26,7.25,7.25,134300.0,7.0868,7.0966,7.0868,7.0868,134300.0
2010-10-01 13:55:00,7.26,7.26,7.25,7.25,51800.0,7.0966,7.0966,7.0868,7.0868,51800.0
2010-10-01 14:00:00,7.25,7.28,7.25,7.26,215700.0,7.0868,7.1161,7.0868,7.0966,215700.0
2010-10-01 14:05:00,7.26,7.27,7.25,7.25,49300.0,7.0966,7.1064,7.0868,7.0868,49300.0
2010-10-01 14:10:00,7.25,7.26,7.25,7.25,69100.0,7.0868,7.0966,7.0868,7.0868,69100.0
2010-10-01 14:15:00,7.26,7.26,7.25,7.25,29700.0,7.0966,7.0966,7.0868,7.0868,29700.0
2010-10-01 14:20:00,7.25,7.27,7.25,7.26,156200.0,7.0868,7.1064,7.0868,7.0966,156200.0
2010-10-01 14:25:00,7.25,7.27,7.24,7.25,275500.0,7.0868,7.1064,7.077,7.0868,275500.0
2010-10-01 14:30:00,7.26,7.3,7.26,7.28,591500.0,7.0966,7.1357,7.0966,7.1161,591500.0
2010-10-01 14:35:00,7.28,7.3,7.28,7.28,222000.0,7.1161,7.1357,7.1161,7.1161,222000.0
2010-10-01 14:40:00,7.28,7.29,7.28,7.29,123700.0,7.1161,7.1259,7.1161,7.1259,123700.0
2010-10-01 14:45:00,7.28,7.29,7.28,7.28,115000.0,7.1161,7.1259,7.1161,7.1161,115000.0
2010-10-01 14:50:00,7.28,7.29,7.28,7.29,192500.0,7.1161,7.1259,7.1161,7.1259,192500.0
2010-10-01 14:55:00,7.29,7.3,7.28,7.3,103700.0,7.1259,7.1357,7.1161,7.1357,103700.0
2010-10-01 15:00:00,7.29,7.3,7.28,7.29,198400.0,7.1259,7.1357,7.1161,7.1259,198400.0
2010-10-01 15:05:00,7.29,7.32,7.28,7.3,410500.0,7.1259,7.1552,7.1161,7.1357,410500.0
2010-10-01 15:10:00,7.3,7.31,7.28,7.29,283300.0,7.1357,7.1455,7.1161,7.1259,283300.0
2010-10-01 15:15:00,7.29,7.31,7.28,7.3,227800.0,7.1259,7.1455,7.1161,7.1357,227800.0
2010-10-01 15:20:00,7.3,7.3,7.28,7.3,154500.0,7.1357,7.1357,7.1161,7.1357,154500.0
2010-10-01 15:25:00,7.3,7.3,7.26,7.27,246600.0,7.1357,7.1357,7.0966,7.1064,246600.0
2010-10-01 15:30:00,7.27,7.27,7.26,7.26,202600.0,7.1064,7.1064,7.0966,7.0966,202600.0
2010-10-01 15:35:00,7.27,7.29,7.26,7.29,166900.0,7.1064,7.1259,7.0966,7.1259,166900.0
2010-10-01 15:40:00,7.28,7.3,7.28,7.29,331000.0,7.1161,7.1357,7.1161,7.1259,331000.0
2010-10-01 15:45:00,7.29,7.29,7.28,7.28,278800.0,7.1259,7.1259,7.1161,7.1161,278800.0
2010-10-01 15:50:00,7.28,7.29,7.26,7.28,613700.0,7.1161,7.1259,7.0966,7.1161,613700.0
2010-10-01 15:55:00,7.27,7.29,7.27,7.28,839000.0,7.1064,7.1259,7.1064,7.1161,839000.0
2010-10-04 09:30:00,7.25,7.27,7.21,7.22,387700.0,7.0868,7.1064,7.0477,7.0575,387700.0
2010-10-04 09:35:00,7.21,7.22,7.15,7.19,373000.0,7.0477,7.0575,6.9891,7.0282,373000.0
2010-10-04 09:40:00,7.2,7.23,7.15,7.2,393800.0,7.0379,7.0673,6.9891,7.0379,393800.0
2010-10-04 09:45:00,7.2,7.21,7.17,7.18,280800.0,7.0379,7.0477,7.0086,7.0184,280800.0
2010-10-04 09:50:00,7.19,7.2,7.13,7.14,434200.0,7.0282,7.0379,6.9695,6.9793,434200.0
2010-10-04 09:55:00,7.14,7.15,7.12,7.15,543800.0,6.9793,6.9891,6.9597,6.9891,543800.0
2010-10-04 10:00:00,7.14,7.17,7.1,7.15,738200.0,6.9793,7.0086,6.9402,6.9891,738200.0
2010-10-04 10:05:00,7.16,7.2,7.13,7.2,635800.0,6.9988,7.0379,6.9695,7.0379,635800.0
2010-10-04 10:10:00,7.2,7.2,7.15,7.16,383500.0,7.0379,7.0379,6.9891,6.9988,383500.0
2010-10-04 10:15:00,7.16,7.2,7.16,7.17,263200.0,6.9988,7.0379,6.9988,7.0086,263200.0
2010-10-04 10:20:00,7.17,7.2,7.16,7.18,453600.0,7.0086,7.0379,6.9988,7.0184,453600.0
2010-10-04 10:25:00,7.19,7.2,7.15,7.16,384400.0,7.0282,7.0379,6.9891,6.9988,384400.0
2010-10-04 10:30:00,7.16,7.18,7.16,7.17,470200.0,6.9988,7.0184,6.9988,7.0086,470200.0
2010-10-04 10:35:00,7.17,7.17,7.14,7.16,226100.0,7.0086,7.0086,6.9793,6.9988,226100.0
2010-10-04 10:40:00,7.15,7.16,7.14,7.14,319300.0,6.9891,6.9988,6.9793,6.9793,319300.0
2010-10-04 10:45:00,7.14,7.16,7.13,7.14,300400.0,6.9793,6.9988,6.9695,6.9793,300400.0
2010-10-04 10:50:00,7.15,7.17,7.14,7.16,194900.0,6.9891,7.0086,6.9793,6.9988,194900.0
2010-10-04 10:55:00,7.16,7.17,7.14,7.15,214700.0,6.9988,7.0086,6.9793,6.9891,214700.0
2010-10-04 11:00:00,7.15,7.16,7.12,7.14,284600.0,6.9891,6.9988,6.9597,6.9793,284600.0
2010-10-04 11:05:00,7.13,7.14,7.12,7.13,244200.0,6.9695,6.9793,6.9597,6.9695,244200.0
2010-10-04 11:10:00,7.13,7.14,7.12,7.13,127400.0,6.9695,6.9793,6.9597,6.9695,127400.0
2010-10-04 11:15:00,7.14,7.14,7.12,7.12,227800.0,6.9793,6.9793,6.9597,6.9597,227800.0
2010-10-04 11:20:00,7.13,7.13,7.1,7.1,263900.0,6.9695,6.9695,6.9402,6.9402,263900.0
2010-10-04 11:25:00,7.11,7.11,7.09,7.11,512400.0,6.95,6.95,6.9304,6.95,512400.0
2010-10-04 11:30:00,7.11,7.11,7.09,7.1,262900.0,6.95,6.95,6.9304,6.9402,262900.0
2010-10-04 11:35:00,7.1,7.13,7.1,7.12,341000.0,6.9402,6.9695,6.9402,6.9597,341000.0
2010-10-04 11:40:00,7.13,7.14,7.12,7.14,211600.0,6.9695,6.9793,6.9597,6.9793,211600.0
2010-10-04 11:45:00,7.13,7.14,7.12,7.12,182400.0,6.9695,6.9793,6.9597,6.9597,182400.0
2010-10-04 11:50:00,7.13,7.13,7.1,7.11,130300.0,6.9695,6.9695,6.9402,6.95,130300.0
2010-10-04 11:55:00,7.11,7.13,7.08,7.08,457400.0,6.95,6.9695,6.9206,6.9206,457400.0
2010-10-04 12:00:00,7.08,7.1,7.06,7.08,244200.0,6.9206,6.9402,6.9011,6.9206,244200.0
2010-10-04 12:05:00,7.08,7.09,7.05,7.05,248300.0,6.9206,6.9304,6.8913,6.8913,248300.0
2010-10-04 12:10:00,7.06,7.08,7.05,7.06,280800.0,6.9011,6.9206,6.8913,6.9011,280800.0
2010-10-04 12:15:00,7.06,7.1,7.05,7.09,260200.0,6.9011,6.9402,6.8913,6.9304,260200.0
2010-10-04 12:20:00,7.09,7.1,7.08,7.09,153600.0,6.9304,6.9402,6.9206,6.9304,153600.0
2010-10-04 12:25:00,7.08,7.1,7.08,7.08,174200.0,6.9206,6.9402,6.9206,6.9206,174200.0
2010-10-04 12:30:00,7.08,7.1,7.08,7.09,149600.0,6.9206,6.9402,6.9206,6.9304,149600.0
2010-10-04 12:35:00,7.08,7.1,7.08,7.09,111300.0,6.9206,6.9402,6.9206,6.9304,111300.0
2010-10-04 12:40:00,7.1,7.1,7.08,7.09,118100.0,6.9402,6.9402,6.9206,6.9304,118100.0
2010-10-04 12:45:00,7.08,7.11,7.08,7.1,315900.0,6.9206,6.95,6.9206,6.9402,315900.0
2010-10-04 12:50:00,7.09,7.11,7.09,7.1,156400.0,6.9304,6.95,6.9304,6.9402,156400.0
2010-10-04 12:55:00,7.09,7.1,7.07,7.09,302200.0,6.9304,6.9402,6.9109,6.9304,302200.0
2010-10-04 13:00:00,7.09,7.1,7.08,7.09,158100.0,6.9304,6.9402,6.9206,6.9304,158100.0
2010-10-04 13:05:00,7.09,7.1,7.08,7.08,254800.0,6.9304,6.9402,6.9206,6.9206,254800.0
2010-10-04 13:10:00,7.08,7.09,7.07,7.08,215100.0,6.9206,6.9304,6.9109,6.9206,215100.0
2010-10-04 13:15:00,7.08,7.09,7.07,7.08,145800.0,6.9206,6.9304,6.9109,6.9206,145800.0
2010-10-04 13:20:00,7.09,7.09,7.07,7.09,150700.0,6.9304,6.9304,6.9109,6.9304,150700.0
2010-10-04 13:25:00,7.08,7.09,7.07,7.08,281200.0,6.9206,6.9304,6.9109,6.9206,281200.0
2010-10-04 13:30:00,7.08,7.08,7.06,7.06,349400.0,6.9206,6.9206,6.9011,6.9011,349400.0
2010-10-04 13:35:00,7.06,7.07,7.05,7.06,390700.0,6.9011,6.9109,6.8913,6.9011,390700.0
2010-10-04 13:40:00,7.05,7.07,7.05,7.06,290000.0,6.8913,6.9109,6.8913,6.9011,290000.0
2010-10-04 13:45:00,7.05,7.07,7.05,7.06,152300.0,6.8913,6.9109,6.8913,6.9011,152300.0
2010-10-04 13:50:00,7.05,7.06,7.05,7.05,102400.0,6.8913,6.9011,6.8913,6.8913,102400.0
2010-10-04 13:55:00,7.05,7.07,7.05,7.07,266900.0,6.8913,6.9109,6.8913,6.9109,266900.0
2010-10-04 14:00:00,7.07,7.07,7.05,7.05,190300.0,6.9109,6.9109,6.8913,6.8913,190300.0
2010-10-04 14:05:00,7.06,7.07,7.05,7.05,320600.0,6.9011,6.9109,6.8913,6.8913,320600.0
2010-10-04 14:10:00,7.06,7.06,7.04,7.05,518000.0,6.9011,6.9011,6.8815,6.8913,518000.0
2010-10-04 14:15:00,7.04,7.05,7.03,7.04,346400.0,6.8815,6.8913,6.8718,6.8815,346400.0
2010-10-04 14:20:00,7.05,7.05,7.02,7.04,333200.0,6.8913,6.8913,6.862,6.8815,333200.0
2010-10-04 14:25:00,7.05,7.05,7.03,7.05,159200.0,6.8913,6.8913,6.8718,6.8913,159200.0
2010-10-04 14:30:00,7.04,7.06,7.04,7.05,173600.0,6.8815,6.9011,6.8815,6.8913,173600.0
2010-10-04 14:35:00,7.06,7.08,7.05,7.07,417200.0,6.9011,6.9206,6.8913,6.9109,417200.0
2010-10-04 14:40:00,7.08,7.08,7.04,7.05,464000.0,6.9206,6.9206,6.8815,6.8913,464000.0
2010-10-04 14:45:00,7.05,7.07,7.05,7.05,248600.0,6.8913,6.9109,6.8913,6.8913,248600.0
2010-10-04 14:50:00,7.05,7.07,7.05,7.06,334600.0,6.8913,6.9109,6.8913,6.9011,334600.0
2010-10-04 14:55:00,7.06,7.06,7.04,7.05,461300.0,6.9011,6.9011,6.8815,6.8913,461300.0
2010-10-04 15:00:00,7.05,7.07,7.04,7.06,653200.0,6.8913,6.9109,6.8815,6.9011,653200.0
2010-10-04 15:05:00,7.07,7.07,7.03,7.04,652200.0,6.9109,6.9109,6.8718,6.8815,652200.0
2010-10-04 15:10:00,7.04,7.06,7.03,7.04,316400.0,6.8815,6.9011,6.8718,6.8815,316400.0
2010-10-04 15:15:00,7.03,7.05,7.02,7.05,578800.0,6.8718,6.8913,6.862,6.8913,578800.0
2010-10-04 15:20:00,7.05,7.06,7.03,7.04,446100.0,6.8913,6.9011,6.8718,6.8815,446100.0
2010-10-04 15:25:00,7.04,7.06,7.03,7.06,695700.0,6.8815,6.9011,6.8718,6.9011,695700.0
2010-10-04 15:30:00,7.05,7.07,7.04,7.04,1041200.0,6.8913,6.9109,6.8815,6.8815,1041200.0
2010-10-04 15:35:00,7.05,7.05,7.01,7.02,1775200.0,6.8913,6.8913,6.8522,6.862,1775200.0
2010-10-04 15:40:00,7.02,7.03,7.0,7.0,994600.0,6.862,6.8718,6.8424,6.8424,994600.0
2010-10-04 15:45:00,7.0,7.01,6.98,6.99,1417200.0,6.8424,6.8522,6.8229,6.8327,1417200.0
2010-10-04 15:50:00,6.98,6.99,6.97,6.99,1247700.0,6.8229,6.8327,6.8131,6.8327,1247700.0
2010-10-04 15:55:00,6.98,7.0,6.98,6.99,2465400.0,6.8229,6.8424,6.8229,6.8327,2465400.0
2010-10-05 09:30:00,7.15,7.15,7.03,7.08,2048700.0,6.9891,6.9891,6.8718,6.9206,2048700.0
2010-10-05 09:35:00,7.09,7.11,7.07,7.07,933200.0,6.9304,6.95,6.9109,6.9109,933200.0
2010-10-05 09:40:00,7.07,7.08,7.01,7.01,1025400.0,6.9109,6.9206,6.8522,6.8522,1025400.0
2010-10-05 09:45:00,7.02,7.06,7.01,7.01,900700.0,6.862,6.9011,6.8522,6.8522,900700.0
2010-10-05 09:50:00,7.01,7.03,7.0,7.03,664700.0,6.8522,6.8718,6.8424,6.8718,664700.0
2010-10-05 09:55:00,7.03,7.05,7.0,7.04,442800.0,6.8718,6.8913,6.8424,6.8815,442800.0
2010-10-05 10:00:00,7.04,7.06,7.01,7.03,761200.0,6.8815,6.9011,6.8522,6.8718,761200.0
2010-10-05 10:05:00,7.02,7.02,6.96,6.96,1110000.0,6.862,6.862,6.8033,6.8033,1110000.0
2010-10-05 10:10:00,6.96,6.97,6.94,6.95,1095900.0,6.8033,6.8131,6.7838,6.7936,1095900.0
2010-10-05 10:15:00,6.95,6.96,6.93,6.95,485200.0,6.7936,6.8033,6.774,6.7936,485200.0
2010-10-05 10:20:00,6.94,6.95,6.93,6.95,668900.0,6.7838,6.7936,6.774,6.7936,668900.0
2010-10-05 10:25:00,6.94,6.97,6.94,6.97,491300.0,6.7838,6.8131,6.7838,6.8131,491300.0
2010-10-05 10:30:00,6.97,6.98,6.96,6.98,425900.0,6.8131,6.8229,6.8033,6.8229,425900.0
2010-10-05 10:35:00,6.98,7.02,6.97,7.01,556100.0,6.8229,6.862,6.8131,6.8522,556100.0
2010-10-05 10:40:00,7.01,7.02,7.01,7.02,321800.0,6.8522,6.862,6.8522,6.862,321800.0
2010-10-05 10:45:00,7.01,7.02,6.99,7.0,628300.0,6.8522,6.862,6.8327,6.8424,628300.0
2010-10-05 10:50:00,6.99,7.01,6.99,7.01,248700.0,6.8327,6.8522,6.8327,6.8522,248700.0
2010-10-05 10:55:00,7.0,7.01,6.98,6.99,614200.0,6.8424,6.8522,6.8229,6.8327,614200.0
2010-10-05 11:00:00,6.99,6.99,6.98,6.99,95000.0,6.8327,6.8327,6.8229,6.8327,95000.0
2010-10-05 11:05:00,6.99,7.01,6.98,7.01,235500.0,6.8327,6.8522,6.8229,6.8522,235500.0
2010-10-05 11:10:00,7.01,7.01,6.98,6.99,530600.0,6.8522,6.8522,6.8229,6.8327,530600.0
2010-10-05 11:15:00,6.99,6.99,6.97,6.97,257200.0,6.8327,6.8327,6.8131,6.8131,257200.0
2010-10-05 11:20:00,6.98,6.98,6.96,6.98,365900.0,6.8229,6.8229,6.8033,6.8229,365900.0
2010-10-05 11:25:00,6.97,6.98,6.97,6.97,240800.0,6.8131,6.8229,6.8131,6.8131,240800.0
2010-10-05 11:30:00,6.97,6.99,6.97,6.99,312600.0,6.8131,6.8327,6.8131,6.8327,312600.0
2010-10-05 11:35:00,6.98,7.01,6.98,7.01,598200.0,6.8229,6.8522,6.8229,6.8522,598200.0
2010-10-05 11:40:00,7.01,7.04,7.01,7.04,656900.0,6.8522,6.8815,6.8522,6.8815,656900.0
2010-10-05 11:45:00,7.04,7.05,7.03,7.03,369000.0,6.8815,6.8913,6.8718,6.8718,369000.0
2010-10-05 11:50:00,7.03,7.04,7.02,7.03,530700.0,6.8718,6.8815,6.862,6.8718,530700.0
2010-10-05 11:55:00,7.03,7.05,7.03,7.04,645600.0,6.8718,6.8913,6.8718,6.8815,645600.0
2010-10-05 12:00:00,7.04,7.04,7.03,7.04,436800.0,6.8815,6.8815,6.8718,6.8815,436800.0
2010-10-05 12:05:00,7.04,7.05,7.03,7.04,233200.0,6.8815,6.8913,6.8718,6.8815,233200.0
2010-10-05 12:10:00,7.04,7.05,7.01,7.01,554200.0,6.8815,6.8913,6.8522,6.8522,554200.0
2010-10-05 12:15:00,7.02,7.02,7.0,7.01,513300.0,6.862,6.862,6.8424,6.8522,513300.0
2010-10-05 12:20:00,7.01,7.02,6.98,6.98,562200.0,6.8522,6.862,6.8229,6.8229,562200.0
2010-10-05 12:25:00,6.99,7.0,6.97,6.97,883200.0,6.8327,6.8424,6.8131,6.8131,883200.0
2010-10-05 12:30:00,6.97,6.99,6.97,6.98,319400.0,6.8131,6.8327,6.8131,6.8229,319400.0
2010-10-05 12:35:00,6.97,7.0,6.97,6.98,637900.0,6.8131,6.8424,6.8131,6.8229,637900.0
2010-10-05 12:40:00,6.99,6.99,6.96,6.96,248200.0,6.8327,6.8327,6.8033,6.8033,248200.0
2010-10-05 12:45:00,6.96,6.98,6.96,6.97,855300.0,6.8033,6.8229,6.8033,6.8131,855300.0
2010-10-05 12:50:00,6.97,6.97,6.96,6.96,332400.0,6.8131,6.8131,6.8033,6.8033,332400.0
2010-10-05 12:55:00,6.97,6.98,6.96,6.97,261200.0,6.8131,6.8229,6.8033,6.8131,261200.0
2010-10-05 13:00:00,6.96,6.97,6.96,6.97,148900.0,6.8033,6.8131,6.8033,6.8131,148900.0
2010-10-05 13:05:00,6.96,6.98,6.96,6.97,674300.0,6.8033,6.8229,6.8033,6.8131,674300.0
2010-10-05 13:10:00,6.97,6.99,6.96,6.99,913900.0,6.8131,6.8327,6.8033,6.8327,913900.0
2010-10-05 13:15:00,6.99,7.0,6.98,6.99,420700.0,6.8327,6.8424,6.8229,6.8327,420700.0
2010-10-05 13:20:00,6.98,6.98,6.95,6.96,1050000.0,6.8229,6.8229,6.7936,6.8033,1050000.0
2010-10-05 13:25:00,6.97,6.97,6.94,6.94,1472800.0,6.8131,6.8131,6.7838,6.7838,1472800.0
2010-10-05 13:30:00,6.95,6.95,6.93,6.95,1027900.0,6.7936,6.7936,6.774,6.7936,1027900.0
2010-10-05 13:35:00,6.95,6.98,6.95,6.97,1025400.0,6.7936,6.8229,6.7936,6.8131,1025400.0
2010-10-05 13:40:00,6.96,7.0,6.95,6.99,780900.0,6.8033,6.8424,6.7936,6.8327,780900.0
2010-10-05 13:45:00,6.99,7.01,6.98,7.01,1662500.0,6.8327,6.8522,6.8229,6.8522,1662500.0
2010-10-05 13:50:00,7.01,7.01,6.98,6.99,772400.0,6.8522,6.8522,6.8229,6.8327,772400.0
2010-10-05 13:55:00,6.98,7.0,6.97,6.97,858300.0,6.8229,6.8424,6.8131,6.8131,858300.0
2010-10-05 14:00:00,6.97,6.99,6.97,6.97,644700.0,6.8131,6.8327,6.8131,6.8131,644700.0
2010-10-05 14:05:00,6.98,6.98,6.97,6.98,266800.0,6.8229,6.8229,6.8131,6.8229,266800.0
2010-10-05 14:10:00,6.97,6.99,6.96,6.99,755700.0,6.8131,6.8327,6.8033,6.8327,755700.0
2010-10-05 14:15:00,6.99,6.99,6.97,6.98,673800.0,6.8327,6.8327,6.8131,6.8229,673800.0
2010-10-05 14:20:00,6.97,6.98,6.96,6.96,656700.0,6.8131,6.8229,6.8033,6.8033,656700.0
2010-10-05 14:25:00,6.97,6.97,6.94,6.95,1400400.0,6.8131,6.8131,6.7838,6.7936,1400400.0
2010-10-05 14:30:00,6.95,6.96,6.95,6.95,240600.0,6.7936,6.8033,6.7936,6.7936,240600.0
2010-10-05 14:35:00,6.95,6.95,6.93,6.94,384200.0,6.7936,6.7936,6.774,6.7838,384200.0
2010-10-05 14:40:00,6.93,6.98,6.93,6.97,797900.0,6.774,6.8229,6.774,6.8131,797900.0
2010-10-05 14:45:00,6.96,6.97,6.95,6.97,401000.0,6.8033,6.8131,6.7936,6.8131,401000.0
2010-10-05 14:50:00,6.97,6.98,6.95,6.97,516700.0,6.8131,6.8229,6.7936,6.8131,516700.0
2010-10-05 14:55:00,6.97,6.98,6.96,6.97,681400.0,6.8131,6.8229,6.8033,6.8131,681400.0
2010-10-05 15:00:00,6.96,6.97,6.96,6.96,524000.0,6.8033,6.8131,6.8033,6.8033,524000.0
2010-10-05 15:05:00,6.96,6.97,6.95,6.97,884200.0,6.8033,6.8131,6.7936,6.8131,884200.0
2010-10-05 15:10:00,6.97,6.99,6.96,6.97,808700.0,6.8131,6.8327,6.8033,6.8131,808700.0
2010-10-05 15:15:00,6.96,6.98,6.94,6.96,1449100.0,6.8033,6.8229,6.7838,6.8033,1449100.0
2010-10-05 15:20:00,6.96,7.0,6.95,6.99,996500.0,6.8033,6.8424,6.7936,6.8327,996500.0
2010-10-05 15:25:00,7.0,7.0,6.97,6.98,1282400.0,6.8424,6.8424,6.8131,6.8229,1282400.0
2010-10-05 15:30:00,6.99,6.99,6.97,6.99,606200.0,6.8327,6.8327,6.8131,6.8327,606200.0
2010-10-05 15:35:00,6.98,6.99,6.97,6.97,450600.0,6.8229,6.8327,6.8131,6.8131,450600.0
2010-10-05 15:40:00,6.97,6.98,6.95,6.96,1244500.0,6.8131,6.8229,6.7936,6.8033,1244500.0
2010-10-05 15:45:00,6.96,6.98,6.95,6.96,1442700.0,6.8033,6.8229,6.7936,6.8033,1442700.0
2010-10-05 15:50:00,6.96,6.98,6.95,6.97,1292200.0,6.8033,6.8229,6.7936,6.8131,1292200.0
2010-10-05 15:55:00,6.97,6.97,6.92,6.92,2505700.0,6.8131,6.8131,6.7642,6.7642,2505700.0
2010-10-06 09:30:00,6.95,6.96,6.9,6.92,1124700.0,6.7936,6.8033,6.7447,6.7642,1124700.0
2010-10-06 09:35:00,6.92,6.92,6.9,6.92,644700.0,6.7642,6.7642,6.7447,6.7642,644700.0
2010-10-06 09:40:00,6.91,6.92,6.86,6.89,1095600.0,6.7545,6.7642,6.7056,6.7349,1095600.0
2010-10-06 09:45:00,6.88,6.89,6.86,6.88,439500.0,6.7251,6.7349,6.7056,6.7251,439500.0
2010-10-06 09:50:00,6.87,6.88,6.85,6.85,691900.0,6.7154,6.7251,6.6958,6.6958,691900.0
2010-10-06 09:55:00,6.86,6.89,6.85,6.89,1372600.0,6.7056,6.7349,6.6958,6.7349,1372600.0
2010-10-06 10:00:00,6.88,6.91,6.88,6.9,502000.0,6.7251,6.7545,6.7251,6.7447,502000.0
2010-10-06 10:05:00,6.91,6.91,6.88,6.89,594200.0,6.7545,6.7545,6.7251,6.7349,594200.0
2010-10-06 10:10:00,6.89,6.9,6.89,6.9,191000.0,6.7349,6.7447,6.7349,6.7447,191000.0
2010-10-06 10:15:00,6.89,6.9,6.85,6.86,1298600.0,6.7349,6.7447,6.6958,6.7056,1298600.0
2010-10-06 10:20:00,6.86,6.87,6.85,6.86,615800.0,6.7056,6.7154,6.6958,6.7056,615800.0
2010-10-06 10:25:00,6.86,6.89,6.85,6.89,387500.0,6.7056,6.7349,6.6958,6.7349,387500.0
2010-10-06 10:30:00,6.89,6.9,6.88,6.9,290100.0,6.7349,6.7447,6.7251,6.7447,290100.0
2010-10-06 10:35:00,6.89,6.9,6.84,6.85,657000.0,6.7349,6.7447,6.686,6.6958,657000.0
2010-10-06 10:40:00,6.86,6.88,6.85,6.88,393500.0,6.7056,6.7251,6.6958,6.7251,393500.0
2010-10-06 10:45:00,6.87,6.89,6.87,6.89,232800.0,6.7154,6.7349,6.7154,6.7349,232800.0
2010-10-06 10:50:00,6.89,6.89,6.86,6.87,233100.0,6.7349,6.7349,6.7056,6.7154,233100.0
2010-10-06 10:55:00,6.87,6.88,6.86,6.88,107700.0,6.7154,6.7251,6.7056,6.7251,107700.0
2010-10-06 11:00:00,6.88,6.88,6.82,6.83,767900.0,6.7251,6.7251,6.6665,6.6763,767900.0
2010-10-06 11:05:00,6.83,6.84,6.82,6.84,769500.0,6.6763,6.686,6.6665,6.686,769500.0
2010-10-06 11:10:00,6.84,6.85,6.83,6.85,219900.0,6.686,6.6958,6.6763,6.6958,219900.0
2010-10-06 11:15:00,6.84,6.85,6.83,6.84,288600.0,6.686,6.6958,6.6763,6.686,288600.0
2010-10-06 11:20:00,6.84,6.85,6.83,6.85,254200.0,6.686,6.6958,6.6763,6.6958,254200.0
2010-10-06 11:25:00,6.84,6.86,6.84,6.86,113600.0,6.686,6.7056,6.686,6.7056,113600.0
2010-10-06 11:30:00,6.86,6.87,6.85,6.86,187000.0,6.7056,6.7154,6.6958,6.7056,187000.0
2010-10-06 11:35:00,6.87,6.87,6.86,6.86,111200.0,6.7154,6.7154,6.7056,6.7056,111200.0
2010-10-06 11:40:00,6.87,6.87,6.86,6.86,63600.0,6.7154,6.7154,6.7056,6.7056,63600.0
2010-10-06 11:45:00,6.86,6.87,6.84,6.84,254600.0,6.7056,6.7154,6.686,6.686,254600.0
2010-10-06 11:50:00,6.85,6.86,6.84,6.85,345600.0,6.6958,6.7056,6.686,6.6958,345600.0
2010-10-06 11:55:00,6.85,6.86,6.84,6.85,197800.0,6.6958,6.7056,6.686,6.6958,197800.0
2010-10-06 12:00:00,6.84,6.85,6.84,6.85,79600.0,6.686,6.6958,6.686,6.6958,79600.0
2010-10-06 12:05:00,6.85,6.87,6.84,6.86,376400.0,6.6958,6.7154,6.686,6.7056,376400.0
2010-10-06 12:10:00,6.86,6.88,6.85,6.85,764800.0,6.7056,6.7251,6.6958,6.6958,764800.0
2010-10-06 12:15:00,6.84,6.87,6.83,6.84,1255400.0,6.686,6.7154,6.6763,6.686,1255400.0
2010-10-06 12:20:00,6.85,6.85,6.83,6.83,348900.0,6.6958,6.6958,6.6763,6.6763,348900.0
2010-10-06 12:25:00,6.84,6.84,6.82,6.83,349000.0,6.686,6.686,6.6665,6.6763,349000.0
2010-10-06 12:30:00,6.82,6.83,6.8,6.81,439200.0,6.6665,6.6763,6.6469,6.6567,439200.0
2010-10-06 12:35:00,6.81,6.82,6.81,6.82,169300.0,6.6567,6.6665,6.6567,6.6665,169300.0
2010-10-06 12:40:00,6.82,6.82,6.81,6.81,134300.0,6.6665,6.6665,6.6567,6.6567,134300.0
2010-10-06 12:45:00,6.82,6.85,6.82,6.84,495400.0,6.6665,6.6958,6.6665,6.686,495400.0
2010-10-06 12:50:00,6.83,6.84,6.8,6.8,436700.0,6.6763,6.686,6.6469,6.6469,436700.0
2010-10-06 12:55:00,6.8,6.81,6.8,6.81,412500.0,6.6469,6.6567,6.6469,6.6567,412500.0
2010-10-06 13:00:00,6.81,6.81,6.78,6.78,568900.0,6.6567,6.6567,6.6274,6.6274,568900.0
2010-10-06 13:05:00,6.78,6.79,6.76,6.78,522400.0,6.6274,6.6372,6.6078,6.6274,522400.0
2010-10-06 13:10:00,6.77,6.8,6.77,6.8,252200.0,6.6176,6.6469,6.6176,6.6469,252200.0
2010-10-06 13:15:00,6.8,6.8,6.78,6.79,121200.0,6.6469,6.6469,6.6274,6.6372,121200.0
2010-10-06 13:20:00,6.78,6.79,6.77,6.78,343800.0,6.6274,6.6372,6.6176,6.6274,343800.0
2010-10-06 13:25:00,6.78,6.79,6.77,6.79,132700.0,6.6274,6.6372,6.6176,6.6372,132700.0
2010-10-06 13:30:00,6.79,6.79,6.78,6.78,69200.0,6.6372,6.6372,6.6274,6.6274,69200.0
2010-10-06 13:35:00,6.79,6.8,6.78,6.8,100100.0,6.6372,6.6469,6.6274,6.6469,100100.0
2010-10-06 13:40:00,6.8,6.8,6.79,6.8,52900.0,6.6469,6.6469,6.6372,6.6469,52900.0
2010-10-06 13:45:00,6.8,6.8,6.77,6.78,328800.0,6.6469,6.6469,6.6176,6.6274,328800.0
2010-10-06 13:50:00,6.78,6.79,6.77,6.79,169800.0,6.6274,6.6372,6.6176,6.6372,169800.0
2010-10-06 13:55:00,6.79,6.81,6.78,6.81,233300.0,6.6372,6.6567,6.6274,6.6567,233300.0
2010-10-06 14:00:00,6.81,6.82,6.8,6.82,178500.0,6.6567,6.6665,6.6469,6.6665,178500.0
2010-10-06 14:05:00,6.82,6.82,6.8,6.82,146500.0,6.6665,6.6665,6.6469,6.6665,146500.0
2010-10-06 14:10:00,6.82,6.83,6.8,6.83,272700.0,6.6665,6.6763,6.6469,6.6763,272700.0
2010-10-06 14:15:00,6.83,6.83,6.82,6.83,99500.0,6.6763,6.6763,6.6665,6.6763,99500.0
2010-10-06 14:20:00,6.82,6.83,6.82,6.83,137700.0,6.6665,6.6763,6.6665,6.6763,137700.0
2010-10-06 14:25:00,6.83,6.83,6.82,6.83,80800.0,6.6763,6.6763,6.6665,6.6763,80800.0
2010-10-06 14:30:00,6.83,6.83,6.82,6.83,103500.0,6.6763,6.6763,6.6665,6.6763,103500.0
2010-10-06 14:35:00,6.83,6.83,6.82,6.83,89800.0,6.6763,6.6763,6.6665,6.6763,89800.0
2010-10-06 14:40:00,6.82,6.83,6.82,6.83,349300.0,6.6665,6.6763,6.6665,6.6763,349300.0
2010-10-06 14:45:00,6.82,6.87,6.82,6.87,455200.0,6.6665,6.7154,6.6665,6.7154,455200.0
2010-10-06 14:50:00,6.87,6.88,6.86,6.88,351900.0,6.7154,6.7251,6.7056,6.7251,351900.0
2010-10-06 14:55:00,6.87,6.88,6.85,6.86,659900.0,6.7154,6.7251,6.6958,6.7056,659900.0
2010-10-06 15:00:00,6.86,6.87,6.85,6.86,454200.0,6.7056,6.7154,6.6958,6.7056,454200.0
2010-10-06 15:05:00,6.86,6.87,6.85,6.86,301700.0,6.7056,6.7154,6.6958,6.7056,301700.0
2010-10-06 15:10:00,6.86,6.88,6.85,6.87,613100.0,6.7056,6.7251,6.6958,6.7154,613100.0
2010-10-06 15:15:00,6.88,6.88,6.85,6.86,636700.0,6.7251,6.7251,6.6958,6.7056,636700.0
2010-10-06 15:20:00,6.86,6.87,6.84,6.87,411400.0,6.7056,6.7154,6.686,6.7154,411400.0
2010-10-06 15:25:00,6.86,6.87,6.86,6.87,161300.0,6.7056,6.7154,6.7056,6.7154,161300.0
2010-10-06 15:30:00,6.86,6.88,6.86,6.88,323000.0,6.7056,6.7251,6.7056,6.7251,323000.0
2010-10-06 15:35:00,6.87,6.88,6.87,6.87,222500.0,6.7154,6.7251,6.7154,6.7154,222500.0
2010-10-06 15:40:00,6.87,6.9,6.87,6.9,685100.0,6.7154,6.7447,6.7154,6.7447,685100.0
2010-10-06 15:45:00,6.9,6.92,6.89,6.91,570200.0,6.7447,6.7642,6.7349,6.7545,570200.0
2010-10-06 15:50:00,6.91,6.93,6.91,6.93,888900.0,6.7545,6.774,6.7545,6.774,888900.0
2010-10-06 15:55:00,6.93,6.95,6.92,6.95,1538900.0,6.774,6.7936,6.7642,6.7936,1538900.0
2010-10-07 09:30:00,7.03,7.07,6.99,7.05,1249400.0,6.8718,6.9109,6.8327,6.8913,1249400.0
2010-10-07 09:35:00,7.06,7.07,6.98,6.99,646300.0,6.9011,6.9109,6.8229,6.8327,646300.0
2010-10-07 09:40:00,6.98,7.01,6.98,7.01,505800.0,6.8229,6.8522,6.8229,6.8522,505800.0
2010-10-07 09:45:00,7.0,7.03,6.95,6.97,870300.0,6.8424,6.8718,6.7936,6.8131,870300.0
2010-10-07 09:50:00,6.97,7.0,6.95,6.98,670100.0,6.8131,6.8424,6.7936,6.8229,670100.0
2010-10-07 09:55:00,6.98,7.01,6.97,6.98,800800.0,6.8229,6.8522,6.8131,6.8229,800800.0
2010-10-07 10:00:00,6.98,7.0,6.96,6.99,418400.0,6.8229,6.8424,6.8033,6.8327,418400.0
2010-10-07 10:05:00,6.99,7.01,6.98,7.0,405800.0,6.8327,6.8522,6.8229,6.8424,405800.0
2010-10-07 10:10:00,7.0,7.02,6.99,7.02,414600.0,6.8424,6.862,6.8327,6.862,414600.0
2010-10-07 10:15:00,7.02,7.03,7.0,7.03,629400.0,6.862,6.8718,6.8424,6.8718,629400.0
2010-10-07 10:20:00,7.03,7.06,7.03,7.05,526100.0,6.8718,6.9011,6.8718,6.8913,526100.0
2010-10-07 10:25:00,7.04,7.1,7.04,7.08,901200.0,6.8815,6.9402,6.8815,6.9206,901200.0
2010-10-07 10:30:00,7.08,7.09,7.07,7.08,554400.0,6.9206,6.9304,6.9109,6.9206,554400.0
2010-10-07 10:35:00,7.07,7.09,7.06,7.07,433300.0,6.9109,6.9304,6.9011,6.9109,433300.0
2010-10-07 10:40:00,7.07,7.08,7.05,7.06,551100.0,6.9109,6.9206,6.8913,6.9011,551100.0
2010-10-07 10:45:00,7.07,7.07,7.05,7.05,192100.0,6.9109,6.9109,6.8913,6.8913,192100.0
2010-10-07 10:50:00,7.06,7.06,7.05,7.05,180300.0,6.9011,6.9011,6.8913,6.8913,180300.0
2010-10-07 10:55:00,7.05,7.06,7.04,7.05,509800.0,6.8913,6.9011,6.8815,6.8913,509800.0
2010-10-07 11:00:00,7.05,7.06,7.02,7.06,451500.0,6.8913,6.9011,6.862,6.9011,451500.0
2010-10-07 11:05:00,7.06,7.06,7.03,7.03,288400.0,6.9011,6.9011,6.8718,6.8718,288400.0
2010-10-07 11:10:00,7.03,7.06,7.03,7.05,453000.0,6.8718,6.9011,6.8718,6.8913,453000.0
2010-10-07 11:15:00,7.05,7.08,7.04,7.04,510900.0,6.8913,6.9206,6.8815,6.8815,510900.0
2010-10-07 11:20:00,7.04,7.08,7.04,7.07,580200.0,6.8815,6.9206,6.8815,6.9109,580200.0
2010-10-07 11:25:00,7.08,7.09,7.07,7.07,280800.0,6.9206,6.9304,6.9109,6.9109,280800.0
2010-10-07 11:30:00,7.07,7.09,7.07,7.09,459400.0,6.9109,6.9304,6.9109,6.9304,459400.0
2010-10-07 11:35:00,7.08,7.09,7.08,7.09,292400.0,6.9206,6.9304,6.9206,6.9304,292400.0
2010-10-07 11:40:00,7.09,7.09,7.07,7.07,334800.0,6.9304,6.9304,6.9109,6.9109,334800.0
2010-10-07 11:45:00,7.07,7.08,7.06,7.06,288600.0,6.9109,6.9206,6.9011,6.9011,288600.0
2010-10-07 11:50:00,7.06,7.07,7.06,7.07,189200.0,6.9011,6.9109,6.9011,6.9109,189200.0
2010-10-07 11:55:00,7.07,7.07,7.05,7.07,354500.0,6.9109,6.9109,6.8913,6.9109,354500.0
2010-10-07 12:00:00,7.06,7.09,7.06,7.08,573400.0,6.9011,6.9304,6.9011,6.9206,573400.0
2010-10-07 12:05:00,7.09,7.1,7.08,7.09,366800.0,6.9304,6.9402,6.9206,6.9304,366800.0
2010-10-07 12:10:00,7.1,7.1,7.09,7.09,378400.0,6.9402,6.9402,6.9304,6.9304,378400.0
2010-10-07 12:15:00,7.09,7.1,7.07,7.07,691800.0,6.9304,6.9402,6.9109,6.9109,691800.0
2010-10-07 12:20:00,7.07,7.08,7.07,7.07,220100.0,6.9109,6.9206,6.9109,6.9109,220100.0
2010-10-07 12:25:00,7.07,7.08,7.06,7.06,273300.0,6.9109,6.9206,6.9011,6.9011,273300.0
2010-10-07 12:30:00,7.06,7.07,7.02,7.04,1008700.0,6.9011,6.9109,6.862,6.8815,1008700.0
2010-10-07 12:35:00,7.03,7.07,7.03,7.07,387300.0,6.8718,6.9109,6.8718,6.9109,387300.0
2010-10-07 12:40:00,7.06,7.07,7.06,7.07,83700.0,6.9011,6.9109,6.9011,6.9109,83700.0
2010-10-07 12:45:00,7.07,7.07,7.06,7.07,66900.0,6.9109,6.9109,6.9011,6.9109,66900.0
2010-10-07 12:50:00,7.06,7.07,7.06,7.06,66100.0,6.9011,6.9109,6.9011,6.9011,66100.0
2010-10-07 12:55:00,7.07,7.07,7.06,7.06,83700.0,6.9109,6.9109,6.9011,6.9011,83700.0
2010-10-07 13:00:00,7.06,7.07,7.06,7.07,107200.0,6.9011,6.9109,6.9011,6.9109,107200.0
2010-10-07 13:05:00,7.06,7.08,7.06,7.08,576000.0,6.9011,6.9206,6.9011,6.9206,576000.0
2010-10-07 13:10:00,7.08,7.09,7.06,7.07,310800.0,6.9206,6.9304,6.9011,6.9109,310800.0
2010-10-07 13:15:00,7.07,7.07,7.06,7.07,149700.0,6.9109,6.9109,6.9011,6.9109,149700.0
2010-10-07 13:20:00,7.06,7.07,7.06,7.07,166800.0,6.9011,6.9109,6.9011,6.9109,166800.0
2010-10-07 13:25:00,7.06,7.07,7.05,7.05,224700.0,6.9011,6.9109,6.8913,6.8913,224700.0
2010-10-07 13:30:00,7.05,7.05,7.04,7.05,318300.0,6.8913,6.8913,6.8815,6.8913,318300.0
2010-10-07 13:35:00,7.05,7.05,7.04,7.05,228500.0,6.8913,6.8913,6.8815,6.8913,228500.0
2010-10-07 13:40:00,7.04,7.07,7.04,7.07,362200.0,6.8815,6.9109,6.8815,6.9109,362200.0
2010-10-07 13:45:00,7.06,7.07,7.06,7.07,117500.0,6.9011,6.9109,6.9011,6.9109,117500.0
2010-10-07 13:50:00,7.06,7.07,7.04,7.04,275400.0,6.9011,6.9109,6.8815,6.8815,275400.0
2010-10-07 13:55:00,7.04,7.08,7.04,7.07,653300.0,6.8815,6.9206,6.8815,6.9109,653300.0
2010-10-07 14:00:00,7.07,7.08,7.04,7.06,830000.0,6.9109,6.9206,6.8815,6.9011,830000.0
2010-10-07 14:05:00,7.06,7.07,7.05,7.06,277100.0,6.9011,6.9109,6.8913,6.9011,277100.0
2010-10-07 14:10:00,7.06,7.08,7.05,7.07,413400.0,6.9011,6.9206,6.8913,6.9109,413400.0
2010-10-07 14:15:00,7.07,7.09,7.07,7.09,295500.0,6.9109,6.9304,6.9109,6.9304,295500.0
2010-10-07 14:20:00,7.08,7.09,7.07,7.07,219400.0,6.9206,6.9304,6.9109,6.9109,219400.0
2010-10-07 14:25:00,7.07,7.08,7.06,7.06,166100.0,6.9109,6.9206,6.9011,6.9011,166100.0
2010-10-07 14:30:00,7.07,7.08,7.06,7.07,282900.0,6.9109,6.9206,6.9011,6.9109,282900.0
2010-10-07 14:35:00,7.07,7.07,7.06,7.07,137700.0,6.9109,6.9109,6.9011,6.9109,137700.0
2010-10-07 14:40:00,7.06,7.07,7.06,7.07,370200.0,6.9011,6.9109,6.9011,6.9109,370200.0
2010-10-07 14:45:00,7.07,7.07,7.06,7.07,340600.0,6.9109,6.9109,6.9011,6.9109,340600.0
2010-10-07 14:50:00,7.06,7.08,7.06,7.08,285500.0,6.9011,6.9206,6.9011,6.9206,285500.0
2010-10-07 14:55:00,7.08,7.09,7.06,7.09,871800.0,6.9206,6.9304,6.9011,6.9304,871800.0
2010-10-07 15:00:00,7.09,7.09,7.08,7.08,122800.0,6.9304,6.9304,6.9206,6.9206,122800.0
2010-10-07 15:05:00,7.09,7.09,7.06,7.06,444400.0,6.9304,6.9304,6.9011,6.9011,444400.0
2010-10-07 15:10:00,7.07,7.07,7.06,7.07,268500.0,6.9109,6.9109,6.9011,6.9109,268500.0
2010-10-07 15:15:00,7.07,7.08,7.06,7.07,372500.0,6.9109,6.9206,6.9011,6.9109,372500.0
2010-10-07 15:20:00,7.08,7.08,7.06,7.07,332300.0,6.9206,6.9206,6.9011,6.9109,332300.0
2010-10-07 15:25:00,7.06,7.07,7.04,7.05,644700.0,6.9011,6.9109,6.8815,6.8913,644700.0
2010-10-07 15:30:00,7.05,7.07,7.04,7.06,661900.0,6.8913,6.9109,6.8815,6.9011,661900.0
2010-10-07 15:35:00,7.05,7.08,7.04,7.08,1210800.0,6.8913,6.9206,6.8815,6.9206,1210800.0
2010-10-07 15:40:00,7.07,7.09,7.07,7.09,546700.0,6.9109,6.9304,6.9109,6.9304,546700.0
2010-10-07 15:45:00,7.09,7.1,7.08,7.1,943400.0,6.9304,6.9402,6.9206,6.9402,943400.0
2010-10-07 15:50:00,7.1,7.11,7.08,7.08,1628800.0,6.9402,6.95,6.9206,6.9206,1628800.0
2010-10-07 15:55:00,7.09,7.11,7.07,7.1,1930500.0,6.9304,6.95,6.9109,6.9402,1930500.0
2010-10-08 09:30:00,7.21,7.37,7.2,7.26,3962700.0,7.0477,7.2041,7.0379,7.0966,3962700.0
2010-10-08 09:35:00,7.27,7.32,7.22,7.29,2672700.0,7.1064,7.1552,7.0575,7.1259,2672700.0
2010-10-08 09:40:00,7.28,7.36,7.27,7.36,1904200.0,7.1161,7.1943,7.1064,7.1943,1904200.0
2010-10-08 09:45:00,7.35,7.43,7.35,7.41,3256400.0,7.1846,7.2628,7.1846,7.2432,3256400.0
2010-10-08 09:50:00,7.41,7.49,7.4,7.43,3245600.0,7.2432,7.3214,7.2334,7.2628,3245600.0
2010-10-08 09:55:00,7.43,7.47,7.4,7.42,2039900.0,7.2628,7.3019,7.2334,7.253,2039900.0
2010-10-08 10:00:00,7.43,7.45,7.4,7.43,2178000.0,7.2628,7.2823,7.2334,7.2628,2178000.0
2010-10-08 10:05:00,7.44,7.47,7.43,7.45,1567900.0,7.2725,7.3019,7.2628,7.2823,1567900.0
2010-10-08 10:10:00,7.46,7.53,7.45,7.51,3001900.0,7.2921,7.3605,7.2823,7.341,3001900.0
2010-10-08 10:15:00,7.51,7.55,7.5,7.52,1610200.0,7.341,7.3801,7.3312,7.3507,1610200.0
2010-10-08 10:20:00,7.53,7.58,7.51,7.58,1662900.0,7.3605,7.4094,7.341,7.4094,1662900.0
2010-10-08 10:25:00,7.58,7.59,7.5,7.5,2557300.0,7.4094,7.4192,7.3312,7.3312,2557300.0
2010-10-08 10:30:00,7.5,7.52,7.44,7.45,1476300.0,7.3312,7.3507,7.2725,7.2823,1476300.0
2010-10-08 10:35:00,7.46,7.47,7.43,7.44,1549300.0,7.2921,7.3019,7.2628,7.2725,1549300.0
2010-10-08 10:40:00,7.44,7.49,7.44,7.47,983900.0,7.2725,7.3214,7.2725,7.3019,983900.0
2010-10-08 10:45:00,7.47,7.49,7.44,7.45,866100.0,7.3019,7.3214,7.2725,7.2823,866100.0
2010-10-08 10:50:00,7.44,7.46,7.43,7.45,919000.0,7.2725,7.2921,7.2628,7.2823,919000.0
2010-10-08 10:55:00,7.46,7.49,7.45,7.48,911600.0,7.2921,7.3214,7.2823,7.3116,911600.0
2010-10-08 11:00:00,7.49,7.49,7.47,7.47,647400.0,7.3214,7.3214,7.3019,7.3019,647400.0
2010-10-08 11:05:00,7.47,7.48,7.46,7.47,272100.0,7.3019,7.3116,7.2921,7.3019,272100.0
2010-10-08 11:10:00,7.46,7.47,7.45,7.46,657800.0,7.2921,7.3019,7.2823,7.2921,657800.0
2010-10-08 11:15:00,7.46,7.5,7.45,7.49,932400.0,7.2921,7.3312,7.2823,7.3214,932400.0
2010-10-08 11:20:00,7.5,7.53,7.49,7.53,1140300.0,7.3312,7.3605,7.3214,7.3605,1140300.0
2010-10-08 11:25:00,7.53,7.54,7.52,7.54,669500.0,7.3605,7.3703,7.3507,7.3703,669500.0
2010-10-08 11:30:00,7.54,7.55,7.53,7.55,762200.0,7.3703,7.3801,7.3605,7.3801,762200.0
2010-10-08 11:35:00,7.55,7.55,7.54,7.55,560200.0,7.3801,7.3801,7.3703,7.3801,560200.0
2010-10-08 11:40:00,7.55,7.55,7.54,7.54,681700.0,7.3801,7.3801,7.3703,7.3703,681700.0
2010-10-08 11:45:00,7.55,7.55,7.54,7.54,688400.0,7.3801,7.3801,7.3703,7.3703,688400.0
2010-10-08 11:50:00,7.54,7.55,7.54,7.55,389400.0,7.3703,7.3801,7.3703,7.3801,389400.0
2010-10-08 11:55:00,7.54,7.58,7.54,7.57,873600.0,7.3703,7.4094,7.3703,7.3996,873600.0
2010-10-08 12:00:00,7.58,7.59,7.53,7.56,1768800.0,7.4094,7.4192,7.3605,7.3898,1768800.0
2010-10-08 12:05:00,7.57,7.57,7.51,7.52,1556900.0,7.3996,7.3996,7.341,7.3507,1556900.0
2010-10-08 12:10:00,7.51,7.53,7.51,7.51,515800.0,7.341,7.3605,7.341,7.341,515800.0
2010-10-08 12:15:00,7.52,7.55,7.51,7.53,433900.0,7.3507,7.3801,7.341,7.3605,433900.0
2010-10-08 12:20:00,7.53,7.54,7.5,7.51,677000.0,7.3605,7.3703,7.3312,7.341,677000.0
2010-10-08 12:25:00,7.52,7.52,7.5,7.5,809400.0,7.3507,7.3507,7.3312,7.3312,809400.0
2010-10-08 12:30:00,7.5,7.52,7.5,7.51,310900.0,7.3312,7.3507,7.3312,7.341,310900.0
2010-10-08 12:35:00,7.51,7.54,7.51,7.54,267500.0,7.341,7.3703,7.341,7.3703,267500.0
2010-10-08 12:40:00,7.54,7.55,7.53,7.55,504800.0,7.3703,7.3801,7.3605,7.3801,504800.0
2010-10-08 12:45:00,7.56,7.57,7.55,7.56,270900.0,7.3898,7.3996,7.3801,7.3898,270900.0
2010-10-08 12:50:00,7.57,7.58,7.55,7.57,860200.0,7.3996,7.4094,7.3801,7.3996,860200.0
2010-10-08 12:55:00,7.57,7.58,7.56,7.57,290500.0,7.3996,7.4094,7.3898,7.3996,290500.0
2010-10-08 13:00:00,7.57,7.59,7.56,7.58,711200.0,7.3996,7.4192,7.3898,7.4094,711200.0
2010-10-08 13:05:00,7.58,7.59,7.53,7.54,1186100.0,7.4094,7.4192,7.3605,7.3703,1186100.0
2010-10-08 13:10:00,7.55,7.55,7.53,7.53,366500.0,7.3801,7.3801,7.3605,7.3605,366500.0
2010-10-08 13:15:00,7.53,7.54,7.53,7.53,402400.0,7.3605,7.3703,7.3605,7.3605,402400.0
2010-10-08 13:20:00,7.53,7.54,7.5,7.5,605200.0,7.3605,7.3703,7.3312,7.3312,605200.0
2010-10-08 13:25:00,7.5,7.53,7.5,7.52,572700.0,7.3312,7.3605,7.3312,7.3507,572700.0
2010-10-08 13:30:00,7.53,7.54,7.52,7.53,328300.0,7.3605,7.3703,7.3507,7.3605,328300.0
2010-10-08 13:35:00,7.53,7.53,7.5,7.52,1020800.0,7.3605,7.3605,7.3312,7.3507,1020800.0
2010-10-08 13:40:00,7.52,7.52,7.51,7.52,96400.0,7.3507,7.3507,7.341,7.3507,96400.0
2010-10-08 13:45:00,7.52,7.52,7.5,7.51,240900.0,7.3507,7.3507,7.3312,7.341,240900.0
2010-10-08 13:50:00,7.51,7.54,7.5,7.54,328200.0,7.341,7.3703,7.3312,7.3703,328200.0
2010-10-08 13:55:00,7.54,7.54,7.53,7.53,170000.0,7.3703,7.3703,7.3605,7.3605,170000.0
2010-10-08 14:00:00,7.54,7.55,7.53,7.53,742300.0,7.3703,7.3801,7.3605,7.3605,742300.0
2010-10-08 14:05:00,7.54,7.57,7.53,7.57,549100.0,7.3703,7.3996,7.3605,7.3996,549100.0
2010-10-08 14:10:00,7.57,7.59,7.56,7.59,584600.0,7.3996,7.4192,7.3898,7.4192,584600.0
2010-10-08 14:15:00,7.58,7.61,7.58,7.59,1173800.0,7.4094,7.4387,7.4094,7.4192,1173800.0
2010-10-08 14:20:00,7.59,7.6,7.55,7.58,847300.0,7.4192,7.4289,7.3801,7.4094,847300.0
2010-10-08 14:25:00,7.58,7.61,7.57,7.61,1081500.0,7.4094,7.4387,7.3996,7.4387,1081500.0
2010-10-08 14:30:00,7.61,7.61,7.58,7.59,381700.0,7.4387,7.4387,7.4094,7.4192,381700.0
2010-10-08 14:35:00,7.59,7.64,7.57,7.64,1960000.0,7.4192,7.468,7.3996,7.468,1960000.0
2010-10-08 14:40:00,7.64,7.64,7.63,7.63,348400.0,7.468,7.468,7.4583,7.4583,348400.0
2010-10-08 14:45:00,7.64,7.64,7.6,7.6,753100.0,7.468,7.468,7.4289,7.4289,753100.0
2010-10-08 14:50:00,7.6,7.62,7.6,7.6,680700.0,7.4289,7.4485,7.4289,7.4289,680700.0
2010-10-08 14:55:00,7.6,7.62,7.57,7.61,666700.0,7.4289,7.4485,7.3996,7.4387,666700.0
2010-10-08 15:00:00,7.61,7.62,7.6,7.61,349700.0,7.4387,7.4485,7.4289,7.4387,349700.0
2010-10-08 15:05:00,7.61,7.63,7.6,7.63,1053000.0,7.4387,7.4583,7.4289,7.4583,1053000.0
2010-10-08 15:10:00,7.63,7.63,7.58,7.59,707300.0,7.4583,7.4583,7.4094,7.4192,707300.0
2010-10-08 15:15:00,7.58,7.61,7.56,7.61,865300.0,7.4094,7.4387,7.3898,7.4387,865300.0
2010-10-08 15:20:00,7.6,7.61,7.57,7.57,538500.0,7.4289,7.4387,7.3996,7.3996,538500.0
2010-10-08 15:25:00,7.57,7.58,7.52,7.56,2734400.0,7.3996,7.4094,7.3507,7.3898,2734400.0
2010-10-08 15:30:00,7.55,7.57,7.55,7.57,806100.0,7.3801,7.3996,7.3801,7.3996,806100.0
2010-10-08 15:35:00,7.57,7.58,7.56,7.58,653100.0,7.3996,7.4094,7.3898,7.4094,653100.0
2010-10-08 15:40:00,7.57,7.61,7.57,7.61,962200.0,7.3996,7.4387,7.3996,7.4387,962200.0
2010-10-08 15:45:00,7.61,7.61,7.58,7.59,748200.0,7.4387,7.4387,7.4094,7.4192,748200.0
2010-10-08 15:50:00,7.59,7.61,7.59,7.6,1011800.0,7.4192,7.4387,7.4192,7.4289,1011800.0
2010-10-08 15:55:00,7.6,7.61,7.57,7.59,3166100.0,7.4289,7.4387,7.3996,7.4192,3166100.0
2010-10-11 09:30:00,7.66,7.7,7.59,7.63,1114200.0,7.4876,7.5267,7.4192,7.4583,1114200.0
2010-10-11 09:35:00,7.62,7.63,7.61,7.61,468800.0,7.4485,7.4583,7.4387,7.4387,468800.0
2010-10-11 09:40:00,7.61,7.63,7.61,7.61,642100.0,7.4387,7.4583,7.4387,7.4387,642100.0
2010-10-11 09:45:00,7.61,7.62,7.58,7.59,1141300.0,7.4387,7.4485,7.4094,7.4192,1141300.0
2010-10-11 09:50:00,7.59,7.6,7.56,7.59,1000100.0,7.4192,7.4289,7.3898,7.4192,1000100.0
2010-10-11 09:55:00,7.59,7.59,7.57,7.57,304900.0,7.4192,7.4192,7.3996,7.3996,304900.0
2010-10-11 10:00:00,7.57,7.58,7.56,7.58,451000.0,7.3996,7.4094,7.3898,7.4094,451000.0
2010-10-11 10:05:00,7.57,7.61,7.57,7.6,984600.0,7.3996,7.4387,7.3996,7.4289,984600.0
2010-10-11 10:10:00,7.6,7.61,7.58,7.58,155400.0,7.4289,7.4387,7.4094,7.4094,155400.0
2010-10-11 10:15:00,7.59,7.61,7.58,7.61,263100.0,7.4192,7.4387,7.4094,7.4387,263100.0
2010-10-11 10:20:00,7.61,7.63,7.6,7.62,602300.0,7.4387,7.4583,7.4289,7.4485,602300.0
2010-10-11 10:25:00,7.63,7.67,7.62,7.67,633300.0,7.4583,7.4974,7.4485,7.4974,633300.0
2010-10-11 10:30:00,7.67,7.73,7.66,7.71,1335800.0,7.4974,7.556,7.4876,7.5365,1335800.0
2010-10-11 10:35:00,7.71,7.72,7.65,7.65,852300.0,7.5365,7.5462,7.4778,7.4778,852300.0
2010-10-11 10:40:00,7.65,7.68,7.65,7.68,825000.0,7.4778,7.5071,7.4778,7.5071,825000.0
2010-10-11 10:45:00,7.68,7.68,7.67,7.67,464800.0,7.5071,7.5071,7.4974,7.4974,464800.0
2010-10-11 10:50:00,7.68,7.68,7.65,7.66,425400.0,7.5071,7.5071,7.4778,7.4876,425400.0
2010-10-11 10:55:00,7.66,7.67,7.65,7.67,283500.0,7.4876,7.4974,7.4778,7.4974,283500.0
2010-10-11 11:00:00,7.66,7.67,7.63,7.64,1047900.0,7.4876,7.4974,7.4583,7.468,1047900.0
2010-10-11 11:05:00,7.64,7.68,7.63,7.68,670300.0,7.468,7.5071,7.4583,7.5071,670300.0
2010-10-11 11:10:00,7.68,7.73,7.67,7.72,616700.0,7.5071,7.556,7.4974,7.5462,616700.0
2010-10-11 11:15:00,7.72,7.74,7.7,7.72,1555700.0,7.5462,7.5658,7.5267,7.5462,1555700.0
2010-10-11 11:20:00,7.73,7.73,7.71,7.72,322600.0,7.556,7.556,7.5365,7.5462,322600.0
2010-10-11 11:25:00,7.72,7.73,7.71,7.72,1055000.0,7.5462,7.556,7.5365,7.5462,1055000.0
2010-10-11 11:30:00,7.72,7.76,7.72,7.75,1041900.0,7.5462,7.5853,7.5462,7.5756,1041900.0
2010-10-11 11:35:00,7.75,7.76,7.74,7.75,433800.0,7.5756,7.5853,7.5658,7.5756,433800.0
2010-10-11 11:40:00,7.75,7.76,7.75,7.75,178300.0,7.5756,7.5853,7.5756,7.5756,178300.0
2010-10-11 11:45:00,7.76,7.77,7.75,7.76,472300.0,7.5853,7.5951,7.5756,7.5853,472300.0
2010-10-11 11:50:00,7.76,7.78,7.75,7.77,636300.0,7.5853,7.6049,7.5756,7.5951,636300.0
2010-10-11 11:55:00,7.78,7.81,7.77,7.8,1384100.0,7.6049,7.6342,7.5951,7.6244,1384100.0
2010-10-11 12:00:00,7.8,7.8,7.77,7.78,380600.0,7.6244,7.6244,7.5951,7.6049,380600.0
2010-10-11 12:05:00,7.79,7.79,7.78,7.78,86000.0,7.6147,7.6147,7.6049,7.6049,86000.0
2010-10-11 12:10:00,7.78,7.79,7.78,7.79,94000.0,7.6049,7.6147,7.6049,7.6147,94000.0
2010-10-11 12:15:00,7.78,7.79,7.78,7.78,282500.0,7.6049,7.6147,7.6049,7.6049,282500.0
2010-10-11 12:20:00,7.78,7.8,7.78,7.79,237000.0,7.6049,7.6244,7.6049,7.6147,237000.0
2010-10-11 12:25:00,7.79,7.8,7.79,7.79,650200.0,7.6147,7.6244,7.6147,7.6147,650200.0
2010-10-11 12:30:00,7.8,7.81,7.78,7.81,464800.0,7.6244,7.6342,7.6049,7.6342,464800.0
2010-10-11 12:35:00,7.81,7.82,7.79,7.82,513000.0,7.6342,7.644,7.6147,7.644,513000.0
2010-10-11 12:40:00,7.82,7.83,7.81,7.81,285100.0,7.644,7.6538,7.6342,7.6342,285100.0
2010-10-11 12:45:00,7.82,7.83,7.8,7.83,514300.0,7.644,7.6538,7.6244,7.6538,514300.0
2010-10-11 12:50:00,7.82,7.85,7.82,7.82,878900.0,7.644,7.6733,7.644,7.644,878900.0
2010-10-11 12:55:00,7.82,7.86,7.82,7.85,769400.0,7.644,7.6831,7.644,7.6733,769400.0
2010-10-11 13:00:00,7.84,7.88,7.84,7.87,905000.0,7.6635,7.7026,7.6635,7.6929,905000.0
2010-10-11 13:05:00,7.87,7.88,7.86,7.88,514000.0,7.6929,7.7026,7.6831,7.7026,514000.0
2010-10-11 13:10:00,7.88,7.89,7.85,7.87,839200.0,7.7026,7.7124,7.6733,7.6929,839200.0
2010-10-11 13:15:00,7.88,7.89,7.87,7.89,519600.0,7.7026,7.7124,7.6929,7.7124,519600.0
2010-10-11 13:20:00,7.88,7.9,7.88,7.88,597600.0,7.7026,7.7222,7.7026,7.7026,597600.0
2010-10-11 13:25:00,7.88,7.9,7.88,7.88,1030200.0,7.7026,7.7222,7.7026,7.7026,1030200.0
2010-10-11 13:30:00,7.89,7.89,7.85,7.85,541400.0,7.7124,7.7124,7.6733,7.6733,541400.0
2010-10-11 13:35:00,7.86,7.86,7.83,7.84,439100.0,7.6831,7.6831,7.6538,7.6635,439100.0
2010-10-11 13:40:00,7.84,7.85,7.83,7.83,712300.0,7.6635,7.6733,7.6538,7.6538,712300.0
2010-10-11 13:45:00,7.84,7.85,7.83,7.85,392800.0,7.6635,7.6733,7.6538,7.6733,392800.0
2010-10-11 13:50:00,7.85,7.85,7.83,7.85,322300.0,7.6733,7.6733,7.6538,7.6733,322300.0
2010-10-11 13:55:00,7.85,7.85,7.84,7.85,174000.0,7.6733,7.6733,7.6635,7.6733,174000.0
2010-10-11 14:00:00,7.85,7.85,7.84,7.84,188800.0,7.6733,7.6733,7.6635,7.6635,188800.0
2010-10-11 14:05:00,7.84,7.85,7.83,7.83,309000.0,7.6635,7.6733,7.6538,7.6538,309000.0
2010-10-11 14:10:00,7.83,7.84,7.8,7.8,458700.0,7.6538,7.6635,7.6244,7.6244,458700.0
2010-10-11 14:15:00,7.8,7.81,7.8,7.8,266200.0,7.6244,7.6342,7.6244,7.6244,266200.0
2010-10-11 14:20:00,7.8,7.82,7.8,7.82,286600.0,7.6244,7.644,7.6244,7.644,286600.0
2010-10-11 14:25:00,7.82,7.82,7.81,7.82,203500.0,7.644,7.644,7.6342,7.644,203500.0
2010-10-11 14:30:00,7.81,7.82,7.81,7.81,118000.0,7.6342,7.644,7.6342,7.6342,118000.0
2010-10-11 14:35:00,7.82,7.82,7.8,7.8,391700.0,7.644,7.644,7.6244,7.6244,391700.0
2010-10-11 14:40:00,7.8,7.81,7.8,7.81,62000.0,7.6244,7.6342,7.6244,7.6342,62000.0
2010-10-11 14:45:00,7.8,7.81,7.8,7.8,129700.0,7.6244,7.6342,7.6244,7.6244,129700.0
2010-10-11 14:50:00,7.81,7.81,7.8,7.8,116300.0,7.6342,7.6342,7.6244,7.6244,116300.0
2010-10-11 14:55:00,7.8,7.81,7.79,7.8,708500.0,7.6244,7.6342,7.6147,7.6244,708500.0
2010-10-11 15:00:00,7.8,7.8,7.79,7.8,125600.0,7.6244,7.6244,7.6147,7.6244,125600.0
2010-10-11 15:05:00,7.8,7.81,7.79,7.8,338700.0,7.6244,7.6342,7.6147,7.6244,338700.0
2010-10-11 15:10:00,7.8,7.81,7.76,7.77,710700.0,7.6244,7.6342,7.5853,7.5951,710700.0
2010-10-11 15:15:00,7.76,7.77,7.75,7.76,421600.0,7.5853,7.5951,7.5756,7.5853,421600.0
2010-10-11 15:20:00,7.75,7.76,7.73,7.73,392400.0,7.5756,7.5853,7.556,7.556,392400.0
2010-10-11 15:25:00,7.73,7.74,7.71,7.72,626300.0,7.556,7.5658,7.5365,7.5462,626300.0
2010-10-11 15:30:00,7.72,7.72,7.69,7.69,652200.0,7.5462,7.5462,7.5169,7.5169,652200.0
2010-10-11 15:35:00,7.69,7.72,7.68,7.71,768500.0,7.5169,7.5462,7.5071,7.5365,768500.0
2010-10-11 15:40:00,7.7,7.73,7.69,7.73,895300.0,7.5267,7.556,7.5169,7.556,895300.0
2010-10-11 15:45:00,7.73,7.74,7.69,7.71,1129300.0,7.556,7.5658,7.5169,7.5365,1129300.0
2010-10-11 15:50:00,7.71,7.72,7.68,7.69,894300.0,7.5365,7.5462,7.5071,7.5169,894300.0
2010-10-11 15:55:00,7.69,7.7,7.66,7.68,1860000.0,7.5169,7.5267,7.4876,7.5071,1860000.0
2010-10-12 09:30:00,7.66,7.66,7.58,7.6,741600.0,7.4876,7.4876,7.4094,7.4289,741600.0
2010-10-12 09:35:00,7.58,7.62,7.58,7.59,526000.0,7.4094,7.4485,7.4094,7.4192,526000.0
2010-10-12 09:40:00,7.58,7.66,7.58,7.65,374200.0,7.4094,7.4876,7.4094,7.4778,374200.0
2010-10-12 09:45:00,7.64,7.65,7.61,7.63,499400.0,7.468,7.4778,7.4387,7.4583,499400.0
2010-10-12 09:50:00,7.63,7.69,7.62,7.67,550500.0,7.4583,7.5169,7.4485,7.4974,550500.0
2010-10-12 09:55:00,7.68,7.73,7.67,7.7,738300.0,7.5071,7.556,7.4974,7.5267,738300.0
2010-10-12 10:00:00,7.69,7.78,7.69,7.76,1129600.0,7.5169,7.6049,7.5169,7.5853,1129600.0
2010-10-12 10:05:00,7.76,7.77,7.75,7.76,332500.0,7.5853,7.5951,7.5756,7.5853,332500.0
2010-10-12 10:10:00,7.76,7.84,7.76,7.84,730100.0,7.5853,7.6635,7.5853,7.6635,730100.0
2010-10-12 10:15:00,7.83,7.85,7.8,7.8,1278600.0,7.6538,7.6733,7.6244,7.6244,1278600.0
2010-10-12 10:20:00,7.81,7.82,7.79,7.79,606700.0,7.6342,7.644,7.6147,7.6147,606700.0
2010-10-12 10:25:00,7.8,7.8,7.72,7.73,1088800.0,7.6244,7.6244,7.5462,7.556,1088800.0
2010-10-12 10:30:00,7.73,7.76,7.73,7.74,621300.0,7.556,7.5853,7.556,7.5658,621300.0
2010-10-12 10:35:00,7.74,7.79,7.74,7.77,411300.0,7.5658,7.6147,7.5658,7.5951,411300.0
2010-10-12 10:40:00,7.76,7.82,7.76,7.8,268100.0,7.5853,7.644,7.5853,7.6244,268100.0
2010-10-12 10:45:00,7.8,7.85,7.8,7.84,836400.0,7.6244,7.6733,7.6244,7.6635,836400.0
2010-10-12 10:50:00,7.84,7.87,7.83,7.86,625300.0,7.6635,7.6929,7.6538,7.6831,625300.0
2010-10-12 10:55:00,7.86,7.86,7.81,7.81,415200.0,7.6831,7.6831,7.6342,7.6342,415200.0
2010-10-12 11:00:00,7.82,7.82,7.8,7.81,231000.0,7.644,7.644,7.6244,7.6342,231000.0
2010-10-12 11:05:00,7.81,7.84,7.8,7.82,310300.0,7.6342,7.6635,7.6244,7.644,310300.0
2010-10-12 11:10:00,7.82,7.84,7.8,7.81,337600.0,7.644,7.6635,7.6244,7.6342,337600.0
2010-10-12 11:15:00,7.81,7.83,7.81,7.81,298200.0,7.6342,7.6538,7.6342,7.6342,298200.0
2010-10-12 11:20:00,7.82,7.83,7.81,7.83,139400.0,7.644,7.6538,7.6342,7.6538,139400.0
2010-10-12 11:25:00,7.83,7.83,7.82,7.83,211400.0,7.6538,7.6538,7.644,7.6538,211400.0
2010-10-12 11:30:00,7.83,7.85,7.82,7.84,374500.0,7.6538,7.6733,7.644,7.6635,374500.0
2010-10-12 11:35:00,7.84,7.85,7.83,7.84,240300.0,7.6635,7.6733,7.6538,7.6635,240300.0
2010-10-12 11:40:00,7.84,7.84,7.81,7.81,269000.0,7.6635,7.6635,7.6342,7.6342,269000.0
2010-10-12 11:45:00,7.81,7.82,7.77,7.78,563200.0,7.6342,7.644,7.5951,7.6049,563200.0
2010-10-12 11:50:00,7.77,7.8,7.77,7.8,425700.0,7.5951,7.6244,7.5951,7.6244,425700.0
2010-10-12 11:55:00,7.8,7.82,7.79,7.82,245800.0,7.6244,7.644,7.6147,7.644,245800.0
2010-10-12 12:00:00,7.82,7.84,7.81,7.82,350000.0,7.644,7.6635,7.6342,7.644,350000.0
2010-10-12 12:05:00,7.82,7.83,7.81,7.82,139200.0,7.644,7.6538,7.6342,7.644,139200.0
2010-10-12 12:10:00,7.82,7.84,7.81,7.83,179900.0,7.644,7.6635,7.6342,7.6538,179900.0
2010-10-12 12:15:00,7.83,7.84,7.82,7.84,158600.0,7.6538,7.6635,7.644,7.6635,158600.0
2010-10-12 12:20:00,7.83,7.84,7.82,7.82,190300.0,7.6538,7.6635,7.644,7.644,190300.0
2010-10-12 12:25:00,7.82,7.83,7.8,7.81,148100.0,7.644,7.6538,7.6244,7.6342,148100.0
2010-10-12 12:30:00,7.81,7.81,7.79,7.79,253700.0,7.6342,7.6342,7.6147,7.6147,253700.0
2010-10-12 12:35:00,7.8,7.8,7.79,7.8,73500.0,7.6244,7.6244,7.6147,7.6244,73500.0
2010-10-12 12:40:00,7.8,7.82,7.79,7.82,244900.0,7.6244,7.644,7.6147,7.644,244900.0
2010-10-12 12:45:00,7.82,7.82,7.81,7.81,49500.0,7.644,7.644,7.6342,7.6342,49500.0
2010-10-12 12:50:00,7.81,7.82,7.81,7.82,45100.0,7.6342,7.644,7.6342,7.644,45100.0
2010-10-12 12:55:00,7.81,7.82,7.8,7.8,104000.0,7.6342,7.644,7.6244,7.6244,104000.0
2010-10-12 13:00:00,7.8,7.81,7.77,7.77,320400.0,7.6244,7.6342,7.5951,7.5951,320400.0
2010-10-12 13:05:00,7.77,7.78,7.76,7.77,215100.0,7.5951,7.6049,7.5853,7.5951,215100.0
2010-10-12 13:10:00,7.77,7.78,7.76,7.78,146300.0,7.5951,7.6049,7.5853,7.6049,146300.0
2010-10-12 13:15:00,7.78,7.81,7.78,7.81,323000.0,7.6049,7.6342,7.6049,7.6342,323000.0
2010-10-12 13:20:00,7.8,7.81,7.8,7.8,148700.0,7.6244,7.6342,7.6244,7.6244,148700.0
2010-10-12 13:25:00,7.81,7.81,7.8,7.81,172800.0,7.6342,7.6342,7.6244,7.6342,172800.0
2010-10-12 13:30:00,7.81,7.81,7.8,7.8,75400.0,7.6342,7.6342,7.6244,7.6244,75400.0
2010-10-12 13:35:00,7.81,7.81,7.79,7.79,133800.0,7.6342,7.6342,7.6147,7.6147,133800.0
2010-10-12 13:40:00,7.8,7.8,7.78,7.78,162400.0,7.6244,7.6244,7.6049,7.6049,162400.0
2010-10-12 13:45:00,7.78,7.79,7.78,7.78,108700.0,7.6049,7.6147,7.6049,7.6049,108700.0
2010-10-12 13:50:00,7.79,7.79,7.78,7.78,44300.0,7.6147,7.6147,7.6049,7.6049,44300.0
2010-10-12 13:55:00,7.78,7.8,7.78,7.8,199400.0,7.6049,7.6244,7.6049,7.6244,199400.0
2010-10-12 14:00:00,7.8,7.82,7.77,7.81,472200.0,7.6244,7.644,7.5951,7.6342,472200.0
2010-10-12 14:05:00,7.8,7.82,7.78,7.8,366000.0,7.6244,7.644,7.6049,7.6244,366000.0
2010-10-12 14:10:00,7.8,7.83,7.79,7.79,400000.0,7.6244,7.6538,7.6147,7.6147,400000.0
2010-10-12 14:15:00,7.8,7.84,7.79,7.82,424800.0,7.6244,7.6635,7.6147,7.644,424800.0
2010-10-12 14:20:00,7.82,7.83,7.78,7.78,273800.0,7.644,7.6538,7.6049,7.6049,273800.0
2010-10-12 14:25:00,7.78,7.8,7.78,7.79,229900.0,7.6049,7.6244,7.6049,7.6147,229900.0
2010-10-12 14:30:00,7.78,7.79,7.73,7.76,535100.0,7.6049,7.6147,7.556,7.5853,535100.0
2010-10-12 14:35:00,7.76,7.78,7.75,7.75,436500.0,7.5853,7.6049,7.5756,7.5756,436500.0
2010-10-12 14:40:00,7.75,7.79,7.74,7.77,1872200.0,7.5756,7.6147,7.5658,7.5951,1872200.0
2010-10-12 14:45:00,7.78,7.78,7.75,7.75,707500.0,7.6049,7.6049,7.5756,7.5756,707500.0
2010-10-12 14:50:00,7.75,7.76,7.75,7.75,92000.0,7.5756,7.5853,7.5756,7.5756,92000.0
2010-10-12 14:55:00,7.76,7.78,7.75,7.77,206400.0,7.5853,7.6049,7.5756,7.5951,206400.0
2010-10-12 15:00:00,7.78,7.78,7.75,7.75,179700.0,7.6049,7.6049,7.5756,7.5756,179700.0
2010-10-12 15:05:00,7.75,7.76,7.73,7.74,488800.0,7.5756,7.5853,7.556,7.5658,488800.0
2010-10-12 15:10:00,7.75,7.75,7.74,7.75,158400.0,7.5756,7.5756,7.5658,7.5756,158400.0
2010-10-12 15:15:00,7.74,7.76,7.74,7.75,344200.0,7.5658,7.5853,7.5658,7.5756,344200.0
2010-10-12 15:20:00,7.76,7.78,7.75,7.78,312100.0,7.5853,7.6049,7.5756,7.6049,312100.0
2010-10-12 15:25:00,7.78,7.79,7.77,7.79,306100.0,7.6049,7.6147,7.5951,7.6147,306100.0
2010-10-12 15:30:00,7.79,7.79,7.77,7.78,683900.0,7.6147,7.6147,7.5951,7.6049,683900.0
2010-10-12 15:35:00,7.77,7.78,7.77,7.77,324600.0,7.5951,7.6049,7.5951,7.5951,324600.0
2010-10-12 15:40:00,7.77,7.78,7.77,7.78,442400.0,7.5951,7.6049,7.5951,7.6049,442400.0
2010-10-12 15:45:00,7.78,7.78,7.76,7.77,671000.0,7.6049,7.6049,7.5853,7.5951,671000.0
2010-10-12 15:50:00,7.77,7.78,7.76,7.77,1569200.0,7.5951,7.6049,7.5853,7.5951,1569200.0
2010-10-12 15:55:00,7.76,7.77,7.75,7.75,1121300.0,7.5853,7.5951,7.5756,7.5756,1121300.0
2010-10-13 09:30:00,7.89,7.9,7.77,7.79,1474100.0,7.7124,7.7222,7.5951,7.6147,1474100.0
2010-10-13 09:35:00,7.8,7.8,7.75,7.76,805300.0,7.6244,7.6244,7.5756,7.5853,805300.0
2010-10-13 09:40:00,7.75,7.76,7.67,7.74,1772900.0,7.5756,7.5853,7.4974,7.5658,1772900.0
2010-10-13 09:45:00,7.74,7.78,7.73,7.75,838500.0,7.5658,7.6049,7.556,7.5756,838500.0
2010-10-13 09:50:00,7.76,7.76,7.7,7.72,608600.0,7.5853,7.5853,7.5267,7.5462,608600.0
2010-10-13 09:55:00,7.72,7.74,7.72,7.72,631200.0,7.5462,7.5658,7.5462,7.5462,631200.0
2010-10-13 10:00:00,7.72,7.76,7.71,7.75,765500.0,7.5462,7.5853,7.5365,7.5756,765500.0
2010-10-13 10:05:00,7.75,7.76,7.72,7.74,440600.0,7.5756,7.5853,7.5462,7.5658,440600.0
2010-10-13 10:10:00,7.73,7.75,7.72,7.73,573500.0,7.556,7.5756,7.5462,7.556,573500.0
2010-10-13 10:15:00,7.73,7.74,7.72,7.73,458900.0,7.556,7.5658,7.5462,7.556,458900.0
2010-10-13 10:20:00,7.73,7.75,7.72,7.74,652800.0,7.556,7.5756,7.5462,7.5658,652800.0
2010-10-13 10:25:00,7.75,7.79,7.74,7.79,795200.0,7.5756,7.6147,7.5658,7.6147,795200.0
2010-10-13 10:30:00,7.78,7.79,7.76,7.77,539100.0,7.6049,7.6147,7.5853,7.5951,539100.0
2010-10-13 10:35:00,7.78,7.79,7.77,7.78,485600.0,7.6049,7.6147,7.5951,7.6049,485600.0
2010-10-13 10:40:00,7.78,7.78,7.76,7.76,215000.0,7.6049,7.6049,7.5853,7.5853,215000.0
2010-10-13 10:45:00,7.76,7.77,7.75,7.76,161700.0,7.5853,7.5951,7.5756,7.5853,161700.0
2010-10-13 10:50:00,7.76,7.76,7.73,7.74,326100.0,7.5853,7.5853,7.556,7.5658,326100.0
2010-10-13 10:55:00,7.74,7.77,7.72,7.76,666800.0,7.5658,7.5951,7.5462,7.5853,666800.0
2010-10-13 11:00:00,7.76,7.77,7.72,7.73,481300.0,7.5853,7.5951,7.5462,7.556,481300.0
2010-10-13 11:05:00,7.74,7.76,7.73,7.73,418600.0,7.5658,7.5853,7.556,7.556,418600.0
2010-10-13 11:10:00,7.74,7.74,7.72,7.74,391700.0,7.5658,7.5658,7.5462,7.5658,391700.0
2010-10-13 11:15:00,7.74,7.75,7.73,7.75,163700.0,7.5658,7.5756,7.556,7.5756,163700.0
2010-10-13 11:20:00,7.74,7.76,7.74,7.74,453700.0,7.5658,7.5853,7.5658,7.5658,453700.0
2010-10-13 11:25:00,7.75,7.75,7.73,7.73,204800.0,7.5756,7.5756,7.556,7.556,204800.0
2010-10-13 11:30:00,7.74,7.74,7.73,7.74,251400.0,7.5658,7.5658,7.556,7.5658,251400.0
2010-10-13 11:35:00,7.74,7.75,7.73,7.74,379700.0,7.5658,7.5756,7.556,7.5658,379700.0
2010-10-13 11:40:00,7.74,7.74,7.7,7.71,709600.0,7.5658,7.5658,7.5267,7.5365,709600.0
2010-10-13 11:45:00,7.72,7.73,7.71,7.72,192700.0,7.5462,7.556,7.5365,7.5462,192700.0
2010-10-13 11:50:00,7.72,7.74,7.72,7.73,322100.0,7.5462,7.5658,7.5462,7.556,322100.0
2010-10-13 11:55:00,7.74,7.74,7.71,7.72,533400.0,7.5658,7.5658,7.5365,7.5462,533400.0
2010-10-13 12:00:00,7.72,7.74,7.71,7.74,600500.0,7.5462,7.5658,7.5365,7.5658,600500.0
2010-10-13 12:05:00,7.73,7.74,7.72,7.74,357300.0,7.556,7.5658,7.5462,7.5658,357300.0
2010-10-13 12:10:00,7.73,7.73,7.72,7.73,66900.0,7.556,7.556,7.5462,7.556,66900.0
2010-10-13 12:15:00,7.73,7.73,7.71,7.71,302200.0,7.556,7.556,7.5365,7.5365,302200.0
2010-10-13 12:20:00,7.71,7.74,7.71,7.74,273800.0,7.5365,7.5658,7.5365,7.5658,273800.0
2010-10-13 12:25:00,7.74,7.74,7.72,7.73,299500.0,7.5658,7.5658,7.5462,7.556,299500.0
2010-10-13 12:30:00,7.74,7.74,7.72,7.72,203100.0,7.5658,7.5658,7.5462,7.5462,203100.0
2010-10-13 12:35:00,7.72,7.74,7.72,7.74,115100.0,7.5462,7.5658,7.5462,7.5658,115100.0
2010-10-13 12:40:00,7.74,7.74,7.72,7.72,183400.0,7.5658,7.5658,7.5462,7.5462,183400.0
2010-10-13 12:45:00,7.72,7.73,7.72,7.72,85000.0,7.5462,7.556,7.5462,7.5462,85000.0
2010-10-13 12:50:00,7.73,7.73,7.7,7.71,263800.0,7.556,7.556,7.5267,7.5365,263800.0
2010-10-13 12:55:00,7.71,7.72,7.7,7.7,447500.0,7.5365,7.5462,7.5267,7.5267,447500.0
2010-10-13 13:00:00,7.71,7.71,7.7,7.7,144900.0,7.5365,7.5365,7.5267,7.5267,144900.0
2010-10-13 13:05:00,7.71,7.72,7.7,7.71,415600.0,7.5365,7.5462,7.5267,7.5365,415600.0
2010-10-13 13:10:00,7.7,7.71,7.69,7.7,829000.0,7.5267,7.5365,7.5169,7.5267,829000.0
2010-10-13 13:15:00,7.69,7.7,7.69,7.69,197900.0,7.5169,7.5267,7.5169,7.5169,197900.0
2010-10-13 13:20:00,7.69,7.7,7.67,7.68,1135400.0,7.5169,7.5267,7.4974,7.5071,1135400.0
2010-10-13 13:25:00,7.68,7.69,7.66,7.66,342500.0,7.5071,7.5169,7.4876,7.4876,342500.0
2010-10-13 13:30:00,7.67,7.7,7.66,7.68,575600.0,7.4974,7.5267,7.4876,7.5071,575600.0
2010-10-13 13:35:00,7.67,7.7,7.67,7.69,705200.0,7.4974,7.5267,7.4974,7.5169,705200.0
2010-10-13 13:40:00,7.69,7.69,7.66,7.66,450500.0,7.5169,7.5169,7.4876,7.4876,450500.0
2010-10-13 13:45:00,7.66,7.67,7.65,7.65,1000500.0,7.4876,7.4974,7.4778,7.4778,1000500.0
2010-10-13 13:50:00,7.65,7.66,7.65,7.66,132000.0,7.4778,7.4876,7.4778,7.4876,132000.0
2010-10-13 13:55:00,7.66,7.67,7.65,7.66,825500.0,7.4876,7.4974,7.4778,7.4876,825500.0
2010-10-13 14:00:00,7.66,7.67,7.65,7.66,218900.0,7.4876,7.4974,7.4778,7.4876,218900.0
2010-10-13 14:05:00,7.66,7.67,7.66,7.66,68500.0,7.4876,7.4974,7.4876,7.4876,68500.0
2010-10-13 14:10:00,7.67,7.68,7.65,7.67,555100.0,7.4974,7.5071,7.4778,7.4974,555100.0
2010-10-13 14:15:00,7.67,7.7,7.66,7.68,1694600.0,7.4974,7.5267,7.4876,7.5071,1694600.0
2010-10-13 14:20:00,7.69,7.69,7.65,7.66,319000.0,7.5169,7.5169,7.4778,7.4876,319000.0
2010-10-13 14:25:00,7.66,7.69,7.65,7.68,453000.0,7.4876,7.5169,7.4778,7.5071,453000.0
2010-10-13 14:30:00,7.68,7.7,7.68,7.69,314400.0,7.5071,7.5267,7.5071,7.5169,314400.0
2010-10-13 14:35:00,7.68,7.69,7.67,7.68,222200.0,7.5071,7.5169,7.4974,7.5071,222200.0
2010-10-13 14:40:00,7.68,7.7,7.67,7.7,209900.0,7.5071,7.5267,7.4974,7.5267,209900.0
2010-10-13 14:45:00,7.7,7.7,7.67,7.68,224600.0,7.5267,7.5267,7.4974,7.5071,224600.0
2010-10-13 14:50:00,7.68,7.69,7.66,7.68,1195100.0,7.5071,7.5169,7.4876,7.5071,1195100.0
2010-10-13 14:55:00,7.68,7.69,7.67,7.68,296400.0,7.5071,7.5169,7.4974,7.5071,296400.0
2010-10-13 15:00:00,7.67,7.68,7.66,7.67,294000.0,7.4974,7.5071,7.4876,7.4974,294000.0
2010-10-13 15:05:00,7.67,7.67,7.66,7.66,121200.0,7.4974,7.4974,7.4876,7.4876,121200.0
2010-10-13 15:10:00,7.66,7.68,7.65,7.66,645200.0,7.4876,7.5071,7.4778,7.4876,645200.0
2010-10-13 15:15:00,7.66,7.67,7.66,7.67,240900.0,7.4876,7.4974,7.4876,7.4974,240900.0
2010-10-13 15:20:00,7.66,7.67,7.65,7.66,325400.0,7.4876,7.4974,7.4778,7.4876,325400.0
2010-10-13 15:25:00,7.66,7.66,7.65,7.66,230500.0,7.4876,7.4876,7.4778,7.4876,230500.0
2010-10-13 15:30:00,7.65,7.67,7.65,7.67,826300.0,7.4778,7.4974,7.4778,7.4974,826300.0
2010-10-13 15:35:00,7.66,7.68,7.66,7.68,315800.0,7.4876,7.5071,7.4876,7.5071,315800.0
2010-10-13 15:40:00,7.68,7.69,7.67,7.67,662600.0,7.5071,7.5169,7.4974,7.4974,662600.0
2010-10-13 15:45:00,7.67,7.68,7.66,7.66,548000.0,7.4974,7.5071,7.4876,7.4876,548000.0
2010-10-13 15:50:00,7.67,7.68,7.66,7.68,1889400.0,7.4974,7.5071,7.4876,7.5071,1889400.0
2010-10-13 15:55:00,7.67,7.68,7.65,7.65,1550100.0,7.4974,7.5071,7.4778,7.4778,1550100.0
2010-10-14 09:30:00,7.65,7.67,7.64,7.65,866100.0,7.4778,7.4974,7.468,7.4778,866100.0
2010-10-14 09:35:00,7.65,7.73,7.63,7.69,770500.0,7.4778,7.556,7.4583,7.5169,770500.0
2010-10-14 09:40:00,7.69,7.74,7.67,7.7,770900.0,7.5169,7.5658,7.4974,7.5267,770900.0
2010-10-14 09:45:00,7.7,7.71,7.66,7.67,452800.0,7.5267,7.5365,7.4876,7.4974,452800.0
2010-10-14 09:50:00,7.67,7.69,7.64,7.68,999100.0,7.4974,7.5169,7.468,7.5071,999100.0
2010-10-14 09:55:00,7.68,7.68,7.65,7.65,456900.0,7.5071,7.5071,7.4778,7.4778,456900.0
2010-10-14 10:00:00,7.65,7.67,7.65,7.65,421600.0,7.4778,7.4974,7.4778,7.4778,421600.0
2010-10-14 10:05:00,7.65,7.69,7.65,7.67,317400.0,7.4778,7.5169,7.4778,7.4974,317400.0
2010-10-14 10:10:00,7.67,7.68,7.65,7.66,355700.0,7.4974,7.5071,7.4778,7.4876,355700.0
2010-10-14 10:15:00,7.65,7.68,7.65,7.66,399000.0,7.4778,7.5071,7.4778,7.4876,399000.0
2010-10-14 10:20:00,7.66,7.68,7.65,7.68,335200.0,7.4876,7.5071,7.4778,7.5071,335200.0
2010-10-14 10:25:00,7.67,7.71,7.67,7.71,578200.0,7.4974,7.5365,7.4974,7.5365,578200.0
2010-10-14 10:30:00,7.71,7.71,7.68,7.7,268800.0,7.5365,7.5365,7.5071,7.5267,268800.0
2010-10-14 10:35:00,7.7,7.7,7.68,7.7,218800.0,7.5267,7.5267,7.5071,7.5267,218800.0
2010-10-14 10:40:00,7.7,7.7,7.67,7.68,169700.0,7.5267,7.5267,7.4974,7.5071,169700.0
2010-10-14 10:45:00,7.67,7.7,7.67,7.69,239000.0,7.4974,7.5267,7.4974,7.5169,239000.0
2010-10-14 10:50:00,7.68,7.7,7.68,7.7,73500.0,7.5071,7.5267,7.5071,7.5267,73500.0
2010-10-14 10:55:00,7.7,7.7,7.69,7.7,208100.0,7.5267,7.5267,7.5169,7.5267,208100.0
2010-10-14 11:00:00,7.7,7.7,7.67,7.67,297800.0,7.5267,7.5267,7.4974,7.4974,297800.0
2010-10-14 11:05:00,7.67,7.68,7.66,7.67,137700.0,7.4974,7.5071,7.4876,7.4974,137700.0
2010-10-14 11:10:00,7.68,7.68,7.66,7.66,151200.0,7.5071,7.5071,7.4876,7.4876,151200.0
2010-10-14 11:15:00,7.66,7.68,7.66,7.67,175900.0,7.4876,7.5071,7.4876,7.4974,175900.0
2010-10-14 11:20:00,7.67,7.68,7.66,7.67,90300.0,7.4974,7.5071,7.4876,7.4974,90300.0
2010-10-14 11:25:00,7.66,7.69,7.65,7.68,454800.0,7.4876,7.5169,7.4778,7.5071,454800.0
2010-10-14 11:30:00,7.68,7.7,7.67,7.68,307300.0,7.5071,7.5267,7.4974,7.5071,307300.0
2010-10-14 11:35:00,7.68,7.68,7.66,7.66,206800.0,7.5071,7.5071,7.4876,7.4876,206800.0
2010-10-14 11:40:00,7.65,7.66,7.65,7.65,459500.0,7.4778,7.4876,7.4778,7.4778,459500.0
2010-10-14 11:45:00,7.65,7.66,7.65,7.66,116000.0,7.4778,7.4876,7.4778,7.4876,116000.0
2010-10-14 11:50:00,7.66,7.66,7.65,7.66,115100.0,7.4876,7.4876,7.4778,7.4876,115100.0
2010-10-14 11:55:00,7.66,7.66,7.65,7.66,423600.0,7.4876,7.4876,7.4778,7.4876,423600.0
2010-10-14 12:00:00,7.65,7.66,7.64,7.66,196200.0,7.4778,7.4876,7.468,7.4876,196200.0
2010-10-14 12:05:00,7.66,7.66,7.65,7.65,43100.0,7.4876,7.4876,7.4778,7.4778,43100.0
2010-10-14 12:10:00,7.65,7.66,7.65,7.66,111000.0,7.4778,7.4876,7.4778,7.4876,111000.0
2010-10-14 12:15:00,7.65,7.66,7.65,7.65,215900.0,7.4778,7.4876,7.4778,7.4778,215900.0
2010-10-14 12:20:00,7.65,7.66,7.62,7.62,303400.0,7.4778,7.4876,7.4485,7.4485,303400.0
2010-10-14 12:25:00,7.62,7.63,7.61,7.61,113300.0,7.4485,7.4583,7.4387,7.4387,113300.0
2010-10-14 12:30:00,7.61,7.62,7.6,7.6,241700.0,7.4387,7.4485,7.4289,7.4289,241700.0
2010-10-14 12:35:00,7.6,7.61,7.59,7.59,188800.0,7.4289,7.4387,7.4192,7.4192,188800.0
2010-10-14 12:40:00,7.59,7.6,7.59,7.6,118300.0,7.4192,7.4289,7.4192,7.4289,118300.0
2010-10-14 12:45:00,7.59,7.6,7.58,7.58,121100.0,7.4192,7.4289,7.4094,7.4094,121100.0
2010-10-14 12:50:00,7.59,7.59,7.56,7.57,376400.0,7.4192,7.4192,7.3898,7.3996,376400.0
2010-10-14 12:55:00,7.56,7.59,7.56,7.59,199400.0,7.3898,7.4192,7.3898,7.4192,199400.0
2010-10-14 13:00:00,7.59,7.59,7.56,7.59,153200.0,7.4192,7.4192,7.3898,7.4192,153200.0
2010-10-14 13:05:00,7.59,7.6,7.54,7.54,446000.0,7.4192,7.4289,7.3703,7.3703,446000.0
2010-10-14 13:10:00,7.54,7.56,7.54,7.55,143000.0,7.3703,7.3898,7.3703,7.3801,143000.0
2010-10-14 13:15:00,7.55,7.56,7.52,7.53,313600.0,7.3801,7.3898,7.3507,7.3605,313600.0
2010-10-14 13:20:00,7.52,7.54,7.51,7.52,481600.0,7.3507,7.3703,7.341,7.3507,481600.0
2010-10-14 13:25:00,7.52,7.54,7.52,7.54,135400.0,7.3507,7.3703,7.3507,7.3703,135400.0
2010-10-14 13:30:00,7.54,7.56,7.54,7.55,149000.0,7.3703,7.3898,7.3703,7.3801,149000.0
2010-10-14 13:35:00,7.55,7.59,7.55,7.59,200900.0,7.3801,7.4192,7.3801,7.4192,200900.0
2010-10-14 13:40:00,7.58,7.59,7.56,7.57,155500.0,7.4094,7.4192,7.3898,7.3996,155500.0
2010-10-14 13:45:00,7.57,7.59,7.57,7.58,136800.0,7.3996,7.4192,7.3996,7.4094,136800.0
2010-10-14 13:50:00,7.58,7.59,7.56,7.57,175900.0,7.4094,7.4192,7.3898,7.3996,175900.0
2010-10-14 13:55:00,7.58,7.59,7.57,7.58,323400.0,7.4094,7.4192,7.3996,7.4094,323400.0
2010-10-14 14:00:00,7.58,7.59,7.56,7.58,276500.0,7.4094,7.4192,7.3898,7.4094,276500.0
2010-10-14 14:05:00,7.57,7.58,7.57,7.57,125000.0,7.3996,7.4094,7.3996,7.3996,125000.0
2010-10-14 14:10:00,7.57,7.58,7.56,7.57,204700.0,7.3996,7.4094,7.3898,7.3996,204700.0
2010-10-14 14:15:00,7.57,7.58,7.55,7.57,170900.0,7.3996,7.4094,7.3801,7.3996,170900.0
2010-10-14 14:20:00,7.57,7.58,7.56,7.56,121400.0,7.3996,7.4094,7.3898,7.3898,121400.0
2010-10-14 14:25:00,7.57,7.57,7.55,7.55,150100.0,7.3996,7.3996,7.3801,7.3801,150100.0
2010-10-14 14:30:00,7.56,7.56,7.54,7.55,164900.0,7.3898,7.3898,7.3703,7.3801,164900.0
2010-10-14 14:35:00,7.54,7.56,7.53,7.54,207400.0,7.3703,7.3898,7.3605,7.3703,207400.0
2010-10-14 14:40:00,7.54,7.55,7.53,7.55,117100.0,7.3703,7.3801,7.3605,7.3801,117100.0
2010-10-14 14:45:00,7.54,7.55,7.51,7.52,282400.0,7.3703,7.3801,7.341,7.3507,282400.0
2010-10-14 14:50:00,7.52,7.53,7.52,7.52,153700.0,7.3507,7.3605,7.3507,7.3507,153700.0
2010-10-14 14:55:00,7.52,7.53,7.5,7.52,429100.0,7.3507,7.3605,7.3312,7.3507,429100.0
2010-10-14 15:00:00,7.51,7.52,7.5,7.51,420800.0,7.341,7.3507,7.3312,7.341,420800.0
2010-10-14 15:05:00,7.51,7.53,7.51,7.53,233000.0,7.341,7.3605,7.341,7.3605,233000.0
2010-10-14 15:10:00,7.53,7.55,7.53,7.54,149500.0,7.3605,7.3801,7.3605,7.3703,149500.0
2010-10-14 15:15:00,7.55,7.56,7.53,7.54,255500.0,7.3801,7.3898,7.3605,7.3703,255500.0
2010-10-14 15:20:00,7.54,7.59,7.54,7.59,416200.0,7.3703,7.4192,7.3703,7.4192,416200.0
2010-10-14 15:25:00,7.58,7.6,7.57,7.57,207800.0,7.4094,7.4289,7.3996,7.3996,207800.0
2010-10-14 15:30:00,7.57,7.58,7.55,7.58,296100.0,7.3996,7.4094,7.3801,7.4094,296100.0
2010-10-14 15:35:00,7.57,7.6,7.57,7.59,266200.0,7.3996,7.4289,7.3996,7.4192,266200.0
2010-10-14 15:40:00,7.58,7.59,7.57,7.57,351900.0,7.4094,7.4192,7.3996,7.3996,351900.0
2010-10-14 15:45:00,7.57,7.58,7.56,7.58,376200.0,7.3996,7.4094,7.3898,7.4094,376200.0
2010-10-14 15:50:00,7.57,7.59,7.57,7.59,431200.0,7.3996,7.4192,7.3996,7.4192,431200.0
2010-10-14 15:55:00,7.59,7.59,7.58,7.59,1002500.0,7.4192,7.4192,7.4094,7.4192,1002500.0
2010-10-15 09:30:00,7.7,7.71,7.65,7.67,1052100.0,7.5267,7.5365,7.4778,7.4974,1052100.0
2010-10-15 09:35:00,7.67,7.69,7.6,7.63,501200.0,7.4974,7.5169,7.4289,7.4583,501200.0
2010-10-15 09:40:00,7.62,7.62,7.53,7.55,694700.0,7.4485,7.4485,7.3605,7.3801,694700.0
2010-10-15 09:45:00,7.54,7.55,7.5,7.5,716800.0,7.3703,7.3801,7.3312,7.3312,716800.0
2010-10-15 09:50:00,7.51,7.57,7.5,7.54,445800.0,7.341,7.3996,7.3312,7.3703,445800.0
2010-10-15 09:55:00,7.55,7.59,7.53,7.55,456100.0,7.3801,7.4192,7.3605,7.3801,456100.0
2010-10-15 10:00:00,7.56,7.59,7.53,7.53,420600.0,7.3898,7.4192,7.3605,7.3605,420600.0
2010-10-15 10:05:00,7.54,7.58,7.53,7.56,486900.0,7.3703,7.4094,7.3605,7.3898,486900.0
2010-10-15 10:10:00,7.56,7.57,7.53,7.55,366700.0,7.3898,7.3996,7.3605,7.3801,366700.0
2010-10-15 10:15:00,7.55,7.56,7.53,7.55,407100.0,7.3801,7.3898,7.3605,7.3801,407100.0
2010-10-15 10:20:00,7.54,7.55,7.52,7.53,254000.0,7.3703,7.3801,7.3507,7.3605,254000.0
2010-10-15 10:25:00,7.53,7.54,7.52,7.53,186900.0,7.3605,7.3703,7.3507,7.3605,186900.0
2010-10-15 10:30:00,7.53,7.53,7.5,7.52,294400.0,7.3605,7.3605,7.3312,7.3507,294400.0
2010-10-15 10:35:00,7.51,7.53,7.51,7.53,238900.0,7.341,7.3605,7.341,7.3605,238900.0
2010-10-15 10:40:00,7.53,7.57,7.52,7.57,781200.0,7.3605,7.3996,7.3507,7.3996,781200.0
2010-10-15 10:45:00,7.57,7.58,7.55,7.56,381000.0,7.3996,7.4094,7.3801,7.3898,381000.0
2010-10-15 10:50:00,7.57,7.61,7.55,7.6,583300.0,7.3996,7.4387,7.3801,7.4289,583300.0
2010-10-15 10:55:00,7.61,7.63,7.59,7.59,878400.0,7.4387,7.4583,7.4192,7.4192,878400.0
2010-10-15 11:00:00,7.59,7.61,7.57,7.59,276100.0,7.4192,7.4387,7.3996,7.4192,276100.0
2010-10-15 11:05:00,7.59,7.62,7.57,7.62,348800.0,7.4192,7.4485,7.3996,7.4485,348800.0
2010-10-15 11:10:00,7.62,7.62,7.59,7.59,189300.0,7.4485,7.4485,7.4192,7.4192,189300.0
2010-10-15 11:15:00,7.59,7.62,7.59,7.59,256100.0,7.4192,7.4485,7.4192,7.4192,256100.0
2010-10-15 11:20:00,7.59,7.61,7.59,7.59,283500.0,7.4192,7.4387,7.4192,7.4192,283500.0
2010-10-15 11:25:00,7.6,7.62,7.59,7.62,137700.0,7.4289,7.4485,7.4192,7.4485,137700.0
2010-10-15 11:30:00,7.62,7.65,7.61,7.64,218000.0,7.4485,7.4778,7.4387,7.468,218000.0
2010-10-15 11:35:00,7.63,7.65,7.62,7.63,292100.0,7.4583,7.4778,7.4485,7.4583,292100.0
2010-10-15 11:40:00,7.63,7.65,7.6,7.63,388100.0,7.4583,7.4778,7.4289,7.4583,388100.0
2010-10-15 11:45:00,7.63,7.66,7.61,7.64,612700.0,7.4583,7.4876,7.4387,7.468,612700.0
2010-10-15 11:50:00,7.64,7.64,7.62,7.63,230900.0,7.468,7.468,7.4485,7.4583,230900.0
2010-10-15 11:55:00,7.64,7.64,7.6,7.61,291900.0,7.468,7.468,7.4289,7.4387,291900.0
2010-10-15 12:00:00,7.6,7.62,7.6,7.6,168800.0,7.4289,7.4485,7.4289,7.4289,168800.0
2010-10-15 12:05:00,7.6,7.63,7.59,7.62,237500.0,7.4289,7.4583,7.4192,7.4485,237500.0
2010-10-15 12:10:00,7.62,7.63,7.61,7.61,110700.0,7.4485,7.4583,7.4387,7.4387,110700.0
2010-10-15 12:15:00,7.61,7.64,7.61,7.64,90000.0,7.4387,7.468,7.4387,7.468,90000.0
2010-10-15 12:20:00,7.63,7.64,7.63,7.64,46100.0,7.4583,7.468,7.4583,7.468,46100.0
2010-10-15 12:25:00,7.63,7.64,7.61,7.63,222800.0,7.4583,7.468,7.4387,7.4583,222800.0
2010-10-15 12:30:00,7.63,7.63,7.62,7.63,23600.0,7.4583,7.4583,7.4485,7.4583,23600.0
2010-10-15 12:35:00,7.62,7.63,7.61,7.63,129800.0,7.4485,7.4583,7.4387,7.4583,129800.0
2010-10-15 12:40:00,7.63,7.64,7.62,7.63,55800.0,7.4583,7.468,7.4485,7.4583,55800.0
2010-10-15 12:45:00,7.63,7.65,7.62,7.64,197000.0,7.4583,7.4778,7.4485,7.468,197000.0
2010-10-15 12:50:00,7.64,7.65,7.63,7.63,228100.0,7.468,7.4778,7.4583,7.4583,228100.0
2010-10-15 12:55:00,7.63,7.64,7.61,7.62,178700.0,7.4583,7.468,7.4387,7.4485,178700.0
2010-10-15 13:00:00,7.63,7.66,7.62,7.64,276900.0,7.4583,7.4876,7.4485,7.468,276900.0
2010-10-15 13:05:00,7.64,7.66,7.64,7.65,94100.0,7.468,7.4876,7.468,7.4778,94100.0
2010-10-15 13:10:00,7.65,7.65,7.63,7.63,48800.0,7.4778,7.4778,7.4583,7.4583,48800.0
2010-10-15 13:15:00,7.63,7.65,7.63,7.65,94100.0,7.4583,7.4778,7.4583,7.4778,94100.0
2010-10-15 13:20:00,7.64,7.68,7.64,7.68,350100.0,7.468,7.5071,7.468,7.5071,350100.0
2010-10-15 13:25:00,7.68,7.68,7.67,7.68,28800.0,7.5071,7.5071,7.4974,7.5071,28800.0
2010-10-15 13:30:00,7.68,7.68,7.67,7.68,49800.0,7.5071,7.5071,7.4974,7.5071,49800.0
2010-10-15 13:35:00,7.68,7.68,7.65,7.65,168400.0,7.5071,7.5071,7.4778,7.4778,168400.0
2010-10-15 13:40:00,7.66,7.66,7.63,7.63,195400.0,7.4876,7.4876,7.4583,7.4583,195400.0
2010-10-15 13:45:00,7.64,7.64,7.62,7.63,153000.0,7.468,7.468,7.4485,7.4583,153000.0
2010-10-15 13:50:00,7.62,7.65,7.62,7.63,301100.0,7.4485,7.4778,7.4485,7.4583,301100.0
2010-10-15 13:55:00,7.63,7.64,7.61,7.64,245100.0,7.4583,7.468,7.4387,7.468,245100.0
2010-10-15 14:00:00,7.63,7.63,7.61,7.63,112900.0,7.4583,7.4583,7.4387,7.4583,112900.0
2010-10-15 14:05:00,7.62,7.65,7.62,7.64,107800.0,7.4485,7.4778,7.4485,7.468,107800.0
2010-10-15 14:10:00,7.64,7.66,7.64,7.65,139700.0,7.468,7.4876,7.468,7.4778,139700.0
2010-10-15 14:15:00,7.65,7.65,7.64,7.65,39400.0,7.4778,7.4778,7.468,7.4778,39400.0
2010-10-15 14:20:00,7.64,7.65,7.62,7.62,72500.0,7.468,7.4778,7.4485,7.4485,72500.0
2010-10-15 14:25:00,7.63,7.64,7.62,7.63,115800.0,7.4583,7.468,7.4485,7.4583,115800.0
2010-10-15 14:30:00,7.63,7.65,7.63,7.65,64400.0,7.4583,7.4778,7.4583,7.4778,64400.0
2010-10-15 14:35:00,7.65,7.65,7.64,7.65,74100.0,7.4778,7.4778,7.468,7.4778,74100.0
2010-10-15 14:40:00,7.65,7.65,7.62,7.63,123500.0,7.4778,7.4778,7.4485,7.4583,123500.0
2010-10-15 14:45:00,7.63,7.63,7.61,7.61,246800.0,7.4583,7.4583,7.4387,7.4387,246800.0
2010-10-15 14:50:00,7.62,7.62,7.61,7.61,115200.0,7.4485,7.4485,7.4387,7.4387,115200.0
2010-10-15 14:55:00,7.61,7.62,7.61,7.61,51900.0,7.4387,7.4485,7.4387,7.4387,51900.0
2010-10-15 15:00:00,7.61,7.62,7.61,7.61,140000.0,7.4387,7.4485,7.4387,7.4387,140000.0
2010-10-15 15:05:00,7.61,7.62,7.6,7.6,97400.0,7.4387,7.4485,7.4289,7.4289,97400.0
2010-10-15 15:10:00,7.6,7.61,7.57,7.58,251800.0,7.4289,7.4387,7.3996,7.4094,251800.0
2010-10-15 15:15:00,7.57,7.6,7.57,7.6,287000.0,7.3996,7.4289,7.3996,7.4289,287000.0
2010-10-15 15:20:00,7.6,7.6,7.59,7.59,102700.0,7.4289,7.4289,7.4192,7.4192,102700.0
2010-10-15 15:25:00,7.6,7.6,7.59,7.59,95400.0,7.4289,7.4289,7.4192,7.4192,95400.0
2010-10-15 15:30:00,7.59,7.6,7.59,7.6,200300.0,7.4192,7.4289,7.4192,7.4289,200300.0
2010-10-15 15:35:00,7.59,7.62,7.59,7.61,573900.0,7.4192,7.4485,7.4192,7.4387,573900.0
2010-10-15 15:40:00,7.62,7.62,7.61,7.62,130200.0,7.4485,7.4485,7.4387,7.4485,130200.0
2010-10-15 15:45:00,7.61,7.63,7.61,7.63,304900.0,7.4387,7.4583,7.4387,7.4583,304900.0
2010-10-15 15:50:00,7.63,7.64,7.59,7.62,1178900.0,7.4583,7.468,7.4192,7.4485,1178900.0
2010-10-15 15:55:00,7.62,7.62,7.61,7.62,916400.0,7.4485,7.4485,7.4387,7.4485,916400.0
2010-10-18 09:30:00,7.62,7.64,7.57,7.59,308800.0,7.4485,7.468,7.3996,7.4192,308800.0
2010-10-18 09:35:00,7.58,7.59,7.52,7.53,675500.0,7.4094,7.4192,7.3507,7.3605,675500.0
2010-10-18 09:40:00,7.53,7.58,7.52,7.57,232500.0,7.3605,7.4094,7.3507,7.3996,232500.0
2010-10-18 09:45:00,7.57,7.62,7.56,7.61,236800.0,7.3996,7.4485,7.3898,7.4387,236800.0
2010-10-18 09:50:00,7.61,7.62,7.59,7.6,240900.0,7.4387,7.4485,7.4192,7.4289,240900.0
2010-10-18 09:55:00,7.59,7.61,7.57,7.58,180700.0,7.4192,7.4387,7.3996,7.4094,180700.0
2010-10-18 10:00:00,7.58,7.6,7.55,7.55,185100.0,7.4094,7.4289,7.3801,7.3801,185100.0
2010-10-18 10:05:00,7.55,7.58,7.55,7.57,157100.0,7.3801,7.4094,7.3801,7.3996,157100.0
2010-10-18 10:10:00,7.57,7.58,7.56,7.57,192800.0,7.3996,7.4094,7.3898,7.3996,192800.0
2010-10-18 10:15:00,7.57,7.6,7.56,7.57,266400.0,7.3996,7.4289,7.3898,7.3996,266400.0
2010-10-18 10:20:00,7.57,7.57,7.54,7.55,156600.0,7.3996,7.3996,7.3703,7.3801,156600.0
2010-10-18 10:25:00,7.54,7.55,7.53,7.54,231800.0,7.3703,7.3801,7.3605,7.3703,231800.0
2010-10-18 10:30:00,7.55,7.55,7.54,7.55,110800.0,7.3801,7.3801,7.3703,7.3801,110800.0
2010-10-18 10:35:00,7.55,7.56,7.54,7.55,103900.0,7.3801,7.3898,7.3703,7.3801,103900.0
2010-10-18 10:40:00,7.56,7.57,7.53,7.54,470800.0,7.3898,7.3996,7.3605,7.3703,470800.0
2010-10-18 10:45:00,7.55,7.55,7.52,7.52,388100.0,7.3801,7.3801,7.3507,7.3507,388100.0
2010-10-18 10:50:00,7.52,7.54,7.52,7.53,175000.0,7.3507,7.3703,7.3507,7.3605,175000.0
2010-10-18 10:55:00,7.53,7.54,7.53,7.53,72300.0,7.3605,7.3703,7.3605,7.3605,72300.0
2010-10-18 11:00:00,7.53,7.54,7.5,7.5,262700.0,7.3605,7.3703,7.3312,7.3312,262700.0
2010-10-18 11:05:00,7.51,7.51,7.5,7.51,103900.0,7.341,7.341,7.3312,7.341,103900.0
2010-10-18 11:10:00,7.5,7.52,7.5,7.51,111400.0,7.3312,7.3507,7.3312,7.341,111400.0
2010-10-18 11:15:00,7.51,7.52,7.51,7.51,115200.0,7.341,7.3507,7.341,7.341,115200.0
2010-10-18 11:20:00,7.52,7.53,7.51,7.51,163000.0,7.3507,7.3605,7.341,7.341,163000.0
2010-10-18 11:25:00,7.51,7.52,7.51,7.51,55200.0,7.341,7.3507,7.341,7.341,55200.0
2010-10-18 11:30:00,7.51,7.52,7.51,7.52,51900.0,7.341,7.3507,7.341,7.3507,51900.0
2010-10-18 11:35:00,7.51,7.52,7.51,7.52,36700.0,7.341,7.3507,7.341,7.3507,36700.0
2010-10-18 11:40:00,7.51,7.52,7.51,7.52,54700.0,7.341,7.3507,7.341,7.3507,54700.0
2010-10-18 11:45:00,7.51,7.52,7.51,7.51,50900.0,7.341,7.3507,7.341,7.341,50900.0
2010-10-18 11:50:00,7.51,7.52,7.5,7.51,305800.0,7.341,7.3507,7.3312,7.341,305800.0
2010-10-18 11:55:00,7.51,7.52,7.5,7.52,134900.0,7.341,7.3507,7.3312,7.3507,134900.0
2010-10-18 12:00:00,7.52,7.53,7.51,7.52,145500.0,7.3507,7.3605,7.341,7.3507,145500.0
2010-10-18 12:05:00,7.53,7.53,7.51,7.51,120200.0,7.3605,7.3605,7.341,7.341,120200.0
2010-10-18 12:10:00,7.52,7.52,7.51,7.51,31600.0,7.3507,7.3507,7.341,7.341,31600.0
2010-10-18 12:15:00,7.51,7.52,7.51,7.51,70600.0,7.341,7.3507,7.341,7.341,70600.0
2010-10-18 12:20:00,7.51,7.53,7.51,7.53,50300.0,7.341,7.3605,7.341,7.3605,50300.0
2010-10-18 12:25:00,7.52,7.53,7.51,7.51,132700.0,7.3507,7.3605,7.341,7.341,132700.0
2010-10-18 12:30:00,7.51,7.52,7.51,7.52,95900.0,7.341,7.3507,7.341,7.3507,95900.0
2010-10-18 12:35:00,7.52,7.52,7.51,7.51,46900.0,7.3507,7.3507,7.341,7.341,46900.0
2010-10-18 12:40:00,7.52,7.52,7.51,7.52,51400.0,7.3507,7.3507,7.341,7.3507,51400.0
2010-10-18 12:45:00,7.52,7.52,7.51,7.51,82700.0,7.3507,7.3507,7.341,7.341,82700.0
2010-10-18 12:50:00,7.51,7.53,7.51,7.52,143300.0,7.341,7.3605,7.341,7.3507,143300.0
2010-10-18 12:55:00,7.52,7.53,7.52,7.52,43800.0,7.3507,7.3605,7.3507,7.3507,43800.0
2010-10-18 13:00:00,7.52,7.53,7.52,7.52,25500.0,7.3507,7.3605,7.3507,7.3507,25500.0
2010-10-18 13:05:00,7.53,7.53,7.52,7.52,35800.0,7.3605,7.3605,7.3507,7.3507,35800.0
2010-10-18 13:10:00,7.53,7.54,7.52,7.54,113400.0,7.3605,7.3703,7.3507,7.3703,113400.0
2010-10-18 13:15:00,7.53,7.54,7.53,7.54,20100.0,7.3605,7.3703,7.3605,7.3703,20100.0
2010-10-18 13:20:00,7.54,7.54,7.52,7.52,115200.0,7.3703,7.3703,7.3507,7.3507,115200.0
2010-10-18 13:25:00,7.53,7.53,7.52,7.52,76100.0,7.3605,7.3605,7.3507,7.3507,76100.0
2010-10-18 13:30:00,7.52,7.53,7.51,7.53,197700.0,7.3507,7.3605,7.341,7.3605,197700.0
2010-10-18 13:35:00,7.53,7.53,7.52,7.52,22000.0,7.3605,7.3605,7.3507,7.3507,22000.0
2010-10-18 13:40:00,7.53,7.53,7.52,7.53,18800.0,7.3605,7.3605,7.3507,7.3605,18800.0
2010-10-18 13:45:00,7.53,7.53,7.51,7.52,191600.0,7.3605,7.3605,7.341,7.3507,191600.0
2010-10-18 13:50:00,7.53,7.53,7.52,7.52,17300.0,7.3605,7.3605,7.3507,7.3507,17300.0
2010-10-18 13:55:00,7.52,7.53,7.52,7.53,50300.0,7.3507,7.3605,7.3507,7.3605,50300.0
2010-10-18 14:00:00,7.52,7.53,7.51,7.51,158000.0,7.3507,7.3605,7.341,7.341,158000.0
2010-10-18 14:05:00,7.51,7.52,7.51,7.52,62800.0,7.341,7.3507,7.341,7.3507,62800.0
2010-10-18 14:10:00,7.51,7.54,7.51,7.53,288000.0,7.341,7.3703,7.341,7.3605,288000.0
2010-10-18 14:15:00,7.53,7.54,7.52,7.53,217400.0,7.3605,7.3703,7.3507,7.3605,217400.0
2010-10-18 14:20:00,7.53,7.55,7.52,7.52,270600.0,7.3605,7.3801,7.3507,7.3507,270600.0
2010-10-18 14:25:00,7.52,7.54,7.52,7.53,190000.0,7.3507,7.3703,7.3507,7.3605,190000.0
2010-10-18 14:30:00,7.52,7.53,7.52,7.52,155600.0,7.3507,7.3605,7.3507,7.3507,155600.0
2010-10-18 14:35:00,7.52,7.53,7.51,7.51,109300.0,7.3507,7.3605,7.341,7.341,109300.0
2010-10-18 14:40:00,7.52,7.52,7.51,7.51,99800.0,7.3507,7.3507,7.341,7.341,99800.0
2010-10-18 14:45:00,7.51,7.52,7.51,7.51,34100.0,7.341,7.3507,7.341,7.341,34100.0
2010-10-18 14:50:00,7.51,7.52,7.51,7.51,29600.0,7.341,7.3507,7.341,7.341,29600.0
2010-10-18 14:55:00,7.52,7.52,7.51,7.52,196700.0,7.3507,7.3507,7.341,7.3507,196700.0
2010-10-18 15:00:00,7.52,7.52,7.51,7.52,118800.0,7.3507,7.3507,7.341,7.3507,118800.0
2010-10-18 15:05:00,7.52,7.52,7.51,7.52,469800.0,7.3507,7.3507,7.341,7.3507,469800.0
2010-10-18 15:10:00,7.52,7.52,7.51,7.52,192000.0,7.3507,7.3507,7.341,7.3507,192000.0
2010-10-18 15:15:00,7.52,7.52,7.51,7.52,42300.0,7.3507,7.3507,7.341,7.3507,42300.0
2010-10-18 15:20:00,7.52,7.52,7.5,7.51,503500.0,7.3507,7.3507,7.3312,7.341,503500.0
2010-10-18 15:25:00,7.51,7.52,7.51,7.51,246200.0,7.341,7.3507,7.341,7.341,246200.0
2010-10-18 15:30:00,7.52,7.52,7.5,7.51,623700.0,7.3507,7.3507,7.3312,7.341,623700.0
2010-10-18 15:35:00,7.51,7.53,7.5,7.51,603300.0,7.341,7.3605,7.3312,7.341,603300.0
2010-10-18 15:40:00,7.52,7.52,7.51,7.51,99300.0,7.3507,7.3507,7.341,7.341,99300.0
2010-10-18 15:45:00,7.52,7.55,7.51,7.53,1566300.0,7.3507,7.3801,7.341,7.3605,1566300.0
2010-10-18 15:50:00,7.53,7.54,7.52,7.53,479000.0,7.3605,7.3703,7.3507,7.3605,479000.0
2010-10-18 15:55:00,7.53,7.62,7.52,7.54,1107600.0,7.3605,7.4485,7.3507,7.3703,1107600.0
2010-10-19 09:30:00,7.43,7.44,7.37,7.39,919600.0,7.2628,7.2725,7.2041,7.2237,919600.0
2010-10-19 09:35:00,7.39,7.43,7.38,7.43,341100.0,7.2237,7.2628,7.2139,7.2628,341100.0
2010-10-19 09:40:00,7.43,7.44,7.39,7.39,258700.0,7.2628,7.2725,7.2237,7.2237,258700.0
2010-10-19 09:45:00,7.4,7.4,7.34,7.34,910400.0,7.2334,7.2334,7.1748,7.1748,910400.0
2010-10-19 09:50:00,7.34,7.35,7.31,7.32,677300.0,7.1748,7.1846,7.1455,7.1552,677300.0
2010-10-19 09:55:00,7.31,7.35,7.31,7.35,448200.0,7.1455,7.1846,7.1455,7.1846,448200.0
2010-10-19 10:00:00,7.35,7.38,7.32,7.37,477200.0,7.1846,7.2139,7.1552,7.2041,477200.0
2010-10-19 10:05:00,7.38,7.42,7.37,7.42,264800.0,7.2139,7.253,7.2041,7.253,264800.0
2010-10-19 10:10:00,7.42,7.45,7.42,7.43,356300.0,7.253,7.2823,7.253,7.2628,356300.0
2010-10-19 10:15:00,7.44,7.47,7.43,7.46,369300.0,7.2725,7.3019,7.2628,7.2921,369300.0
2010-10-19 10:20:00,7.46,7.46,7.43,7.45,389800.0,7.2921,7.2921,7.2628,7.2823,389800.0
2010-10-19 10:25:00,7.44,7.45,7.42,7.44,264100.0,7.2725,7.2823,7.253,7.2725,264100.0
2010-10-19 10:30:00,7.44,7.49,7.44,7.47,422900.0,7.2725,7.3214,7.2725,7.3019,422900.0
2010-10-19 10:35:00,7.47,7.48,7.46,7.47,274300.0,7.3019,7.3116,7.2921,7.3019,274300.0
2010-10-19 10:40:00,7.46,7.49,7.46,7.49,489100.0,7.2921,7.3214,7.2921,7.3214,489100.0
2010-10-19 10:45:00,7.48,7.51,7.48,7.51,188500.0,7.3116,7.341,7.3116,7.341,188500.0
2010-10-19 10:50:00,7.51,7.53,7.49,7.49,311600.0,7.341,7.3605,7.3214,7.3214,311600.0
2010-10-19 10:55:00,7.5,7.52,7.48,7.49,272400.0,7.3312,7.3507,7.3116,7.3214,272400.0
2010-10-19 11:00:00,7.49,7.5,7.46,7.5,228700.0,7.3214,7.3312,7.2921,7.3312,228700.0
2010-10-19 11:05:00,7.5,7.5,7.46,7.46,287900.0,7.3312,7.3312,7.2921,7.2921,287900.0
2010-10-19 11:10:00,7.46,7.47,7.43,7.46,378400.0,7.2921,7.3019,7.2628,7.2921,378400.0
2010-10-19 11:15:00,7.46,7.48,7.45,7.46,225600.0,7.2921,7.3116,7.2823,7.2921,225600.0
2010-10-19 11:20:00,7.46,7.47,7.44,7.44,184600.0,7.2921,7.3019,7.2725,7.2725,184600.0
2010-10-19 11:25:00,7.44,7.47,7.44,7.47,235300.0,7.2725,7.3019,7.2725,7.3019,235300.0
2010-10-19 11:30:00,7.47,7.49,7.44,7.45,241400.0,7.3019,7.3214,7.2725,7.2823,241400.0
2010-10-19 11:35:00,7.45,7.49,7.44,7.49,229400.0,7.2823,7.3214,7.2725,7.3214,229400.0
2010-10-19 11:40:00,7.49,7.49,7.48,7.48,119800.0,7.3214,7.3214,7.3116,7.3116,119800.0
2010-10-19 11:45:00,7.48,7.52,7.47,7.5,228500.0,7.3116,7.3507,7.3019,7.3312,228500.0
2010-10-19 11:50:00,7.51,7.51,7.49,7.5,166900.0,7.341,7.341,7.3214,7.3312,166900.0
2010-10-19 11:55:00,7.51,7.51,7.5,7.51,133600.0,7.341,7.341,7.3312,7.341,133600.0
2010-10-19 12:00:00,7.5,7.52,7.5,7.51,259600.0,7.3312,7.3507,7.3312,7.341,259600.0
2010-10-19 12:05:00,7.51,7.52,7.49,7.49,185100.0,7.341,7.3507,7.3214,7.3214,185100.0
2010-10-19 12:10:00,7.48,7.51,7.46,7.49,630900.0,7.3116,7.341,7.2921,7.3214,630900.0
2010-10-19 12:15:00,7.48,7.5,7.47,7.47,88600.0,7.3116,7.3312,7.3019,7.3019,88600.0
2010-10-19 12:20:00,7.48,7.48,7.44,7.45,108300.0,7.3116,7.3116,7.2725,7.2823,108300.0
2010-10-19 12:25:00,7.45,7.45,7.44,7.45,77700.0,7.2823,7.2823,7.2725,7.2823,77700.0
2010-10-19 12:30:00,7.44,7.45,7.42,7.43,187300.0,7.2725,7.2823,7.253,7.2628,187300.0
2010-10-19 12:35:00,7.42,7.43,7.4,7.42,325700.0,7.253,7.2628,7.2334,7.253,325700.0
2010-10-19 12:40:00,7.41,7.44,7.41,7.42,247000.0,7.2432,7.2725,7.2432,7.253,247000.0
2010-10-19 12:45:00,7.43,7.43,7.4,7.41,195800.0,7.2628,7.2628,7.2334,7.2432,195800.0
2010-10-19 12:50:00,7.41,7.42,7.38,7.4,170000.0,7.2432,7.253,7.2139,7.2334,170000.0
2010-10-19 12:55:00,7.4,7.43,7.39,7.43,192300.0,7.2334,7.2628,7.2237,7.2628,192300.0
2010-10-19 13:00:00,7.42,7.43,7.39,7.4,363600.0,7.253,7.2628,7.2237,7.2334,363600.0
2010-10-19 13:05:00,7.39,7.4,7.38,7.38,163300.0,7.2237,7.2334,7.2139,7.2139,163300.0
2010-10-19 13:10:00,7.38,7.39,7.36,7.38,411900.0,7.2139,7.2237,7.1943,7.2139,411900.0
2010-10-19 13:15:00,7.38,7.39,7.37,7.39,109500.0,7.2139,7.2237,7.2041,7.2237,109500.0
2010-10-19 13:20:00,7.39,7.39,7.35,7.36,207000.0,7.2237,7.2237,7.1846,7.1943,207000.0
2010-10-19 13:25:00,7.36,7.36,7.34,7.34,481300.0,7.1943,7.1943,7.1748,7.1748,481300.0
2010-10-19 13:30:00,7.34,7.38,7.34,7.38,498500.0,7.1748,7.2139,7.1748,7.2139,498500.0
2010-10-19 13:35:00,7.38,7.38,7.36,7.38,413900.0,7.2139,7.2139,7.1943,7.2139,413900.0
2010-10-19 13:40:00,7.38,7.39,7.36,7.37,447200.0,7.2139,7.2237,7.1943,7.2041,447200.0
2010-10-19 13:45:00,7.37,7.38,7.36,7.37,392800.0,7.2041,7.2139,7.1943,7.2041,392800.0
2010-10-19 13:50:00,7.37,7.38,7.35,7.36,229500.0,7.2041,7.2139,7.1846,7.1943,229500.0
2010-10-19 13:55:00,7.35,7.36,7.33,7.36,235500.0,7.1846,7.1943,7.165,7.1943,235500.0
2010-10-19 14:00:00,7.36,7.36,7.3,7.32,856000.0,7.1943,7.1943,7.1357,7.1552,856000.0
2010-10-19 14:05:00,7.32,7.34,7.3,7.31,617400.0,7.1552,7.1748,7.1357,7.1455,617400.0
2010-10-19 14:10:00,7.31,7.33,7.3,7.31,340600.0,7.1455,7.165,7.1357,7.1455,340600.0
2010-10-19 14:15:00,7.31,7.34,7.31,7.32,294800.0,7.1455,7.1748,7.1455,7.1552,294800.0
2010-10-19 14:20:00,7.32,7.33,7.3,7.3,447000.0,7.1552,7.165,7.1357,7.1357,447000.0
2010-10-19 14:25:00,7.3,7.33,7.27,7.29,788300.0,7.1357,7.165,7.1064,7.1259,788300.0
2010-10-19 14:30:00,7.3,7.33,7.28,7.33,308300.0,7.1357,7.165,7.1161,7.165,308300.0
2010-10-19 14:35:00,7.33,7.33,7.3,7.31,332200.0,7.165,7.165,7.1357,7.1455,332200.0
2010-10-19 14:40:00,7.31,7.33,7.3,7.33,115500.0,7.1455,7.165,7.1357,7.165,115500.0
2010-10-19 14:45:00,7.32,7.36,7.32,7.36,515300.0,7.1552,7.1943,7.1552,7.1943,515300.0
2010-10-19 14:50:00,7.36,7.38,7.35,7.37,666700.0,7.1943,7.2139,7.1846,7.2041,666700.0
2010-10-19 14:55:00,7.37,7.38,7.36,7.38,408700.0,7.2041,7.2139,7.1943,7.2139,408700.0
2010-10-19 15:00:00,7.37,7.38,7.34,7.34,340100.0,7.2041,7.2139,7.1748,7.1748,340100.0
2010-10-19 15:05:00,7.35,7.35,7.33,7.34,142700.0,7.1846,7.1846,7.165,7.1748,142700.0
2010-10-19 15:10:00,7.34,7.34,7.31,7.32,343200.0,7.1748,7.1748,7.1455,7.1552,343200.0
2010-10-19 15:15:00,7.31,7.32,7.31,7.32,82100.0,7.1455,7.1552,7.1455,7.1552,82100.0
2010-10-19 15:20:00,7.32,7.33,7.3,7.3,246600.0,7.1552,7.165,7.1357,7.1357,246600.0
2010-10-19 15:25:00,7.31,7.33,7.3,7.3,447400.0,7.1455,7.165,7.1357,7.1357,447400.0
2010-10-19 15:30:00,7.3,7.31,7.28,7.3,530900.0,7.1357,7.1455,7.1161,7.1357,530900.0
2010-10-19 15:35:00,7.3,7.31,7.29,7.3,335100.0,7.1357,7.1455,7.1259,7.1357,335100.0
2010-10-19 15:40:00,7.31,7.31,7.28,7.3,307700.0,7.1455,7.1455,7.1161,7.1357,307700.0
2010-10-19 15:45:00,7.29,7.31,7.29,7.31,310800.0,7.1259,7.1455,7.1259,7.1455,310800.0
2010-10-19 15:50:00,7.3,7.31,7.28,7.28,743900.0,7.1357,7.1455,7.1161,7.1161,743900.0
2010-10-19 15:55:00,7.29,7.53,7.28,7.3,1468400.0,7.1259,7.3605,7.1161,7.1357,1468400.0
2010-10-20 09:30:00,7.37,7.37,7.34,7.37,280300.0,7.2041,7.2041,7.1748,7.2041,280300.0
2010-10-20 09:35:00,7.37,7.53,7.35,7.5,2435500.0,7.2041,7.3605,7.1846,7.3312,2435500.0
2010-10-20 09:40:00,7.49,7.61,7.49,7.58,2531100.0,7.3214,7.4387,7.3214,7.4094,2531100.0
2010-10-20 09:45:00,7.58,7.59,7.48,7.48,953400.0,7.4094,7.4192,7.3116,7.3116,953400.0
2010-10-20 09:50:00,7.49,7.5,7.47,7.47,458400.0,7.3214,7.3312,7.3019,7.3019,458400.0
2010-10-20 09:55:00,7.47,7.52,7.47,7.48,477800.0,7.3019,7.3507,7.3019,7.3116,477800.0
2010-10-20 10:00:00,7.47,7.5,7.45,7.5,557700.0,7.3019,7.3312,7.2823,7.3312,557700.0
2010-10-20 10:05:00,7.49,7.54,7.48,7.49,459300.0,7.3214,7.3703,7.3116,7.3214,459300.0
2010-10-20 10:10:00,7.49,7.52,7.46,7.49,708500.0,7.3214,7.3507,7.2921,7.3214,708500.0
2010-10-20 10:15:00,7.5,7.51,7.46,7.47,349200.0,7.3312,7.341,7.2921,7.3019,349200.0
2010-10-20 10:20:00,7.48,7.49,7.47,7.49,265300.0,7.3116,7.3214,7.3019,7.3214,265300.0
2010-10-20 10:25:00,7.5,7.53,7.49,7.53,234600.0,7.3312,7.3605,7.3214,7.3605,234600.0
2010-10-20 10:30:00,7.52,7.55,7.52,7.55,461500.0,7.3507,7.3801,7.3507,7.3801,461500.0
2010-10-20 10:35:00,7.55,7.57,7.5,7.51,620900.0,7.3801,7.3996,7.3312,7.341,620900.0
2010-10-20 10:40:00,7.51,7.58,7.51,7.57,466000.0,7.341,7.4094,7.341,7.3996,466000.0
2010-10-20 10:45:00,7.57,7.6,7.57,7.6,496200.0,7.3996,7.4289,7.3996,7.4289,496200.0
2010-10-20 10:50:00,7.6,7.61,7.55,7.56,551400.0,7.4289,7.4387,7.3801,7.3898,551400.0
2010-10-20 10:55:00,7.56,7.57,7.55,7.57,227100.0,7.3898,7.3996,7.3801,7.3996,227100.0
2010-10-20 11:00:00,7.57,7.57,7.54,7.54,254600.0,7.3996,7.3996,7.3703,7.3703,254600.0
2010-10-20 11:05:00,7.54,7.56,7.54,7.56,99000.0,7.3703,7.3898,7.3703,7.3898,99000.0
2010-10-20 11:10:00,7.55,7.57,7.55,7.55,185800.0,7.3801,7.3996,7.3801,7.3801,185800.0
2010-10-20 11:15:00,7.55,7.6,7.54,7.59,421200.0,7.3801,7.4289,7.3703,7.4192,421200.0
2010-10-20 11:20:00,7.59,7.6,7.58,7.59,158700.0,7.4192,7.4289,7.4094,7.4192,158700.0
2010-10-20 11:25:00,7.6,7.63,7.59,7.63,465900.0,7.4289,7.4583,7.4192,7.4583,465900.0
2010-10-20 11:30:00,7.62,7.63,7.58,7.58,489200.0,7.4485,7.4583,7.4094,7.4094,489200.0
2010-10-20 11:35:00,7.58,7.59,7.57,7.58,219900.0,7.4094,7.4192,7.3996,7.4094,219900.0
2010-10-20 11:40:00,7.59,7.59,7.57,7.58,276400.0,7.4192,7.4192,7.3996,7.4094,276400.0
2010-10-20 11:45:00,7.58,7.59,7.56,7.56,121100.0,7.4094,7.4192,7.3898,7.3898,121100.0
2010-10-20 11:50:00,7.57,7.57,7.56,7.57,82000.0,7.3996,7.3996,7.3898,7.3996,82000.0
2010-10-20 11:55:00,7.57,7.59,7.57,7.59,195700.0,7.3996,7.4192,7.3996,7.4192,195700.0
2010-10-20 12:00:00,7.59,7.66,7.57,7.65,1469200.0,7.4192,7.4876,7.3996,7.4778,1469200.0
2010-10-20 12:05:00,7.65,7.66,7.64,7.66,225100.0,7.4778,7.4876,7.468,7.4876,225100.0
2010-10-20 12:10:00,7.66,7.69,7.65,7.68,350500.0,7.4876,7.5169,7.4778,7.5071,350500.0
2010-10-20 12:15:00,7.68,7.74,7.68,7.74,1176100.0,7.5071,7.5658,7.5071,7.5658,1176100.0
2010-10-20 12:20:00,7.74,7.75,7.7,7.73,841900.0,7.5658,7.5756,7.5267,7.556,841900.0
2010-10-20 12:25:00,7.73,7.74,7.7,7.7,446400.0,7.556,7.5658,7.5267,7.5267,446400.0
2010-10-20 12:30:00,7.7,7.72,7.7,7.72,468000.0,7.5267,7.5462,7.5267,7.5462,468000.0
2010-10-20 12:35:00,7.72,7.76,7.72,7.74,796500.0,7.5462,7.5853,7.5462,7.5658,796500.0
2010-10-20 12:40:00,7.74,7.75,7.71,7.71,661100.0,7.5658,7.5756,7.5365,7.5365,661100.0
2010-10-20 12:45:00,7.72,7.73,7.71,7.72,586900.0,7.5462,7.556,7.5365,7.5462,586900.0
2010-10-20 12:50:00,7.73,7.75,7.71,7.73,538500.0,7.556,7.5756,7.5365,7.556,538500.0
2010-10-20 12:55:00,7.73,7.74,7.71,7.72,438300.0,7.556,7.5658,7.5365,7.5462,438300.0
2010-10-20 13:00:00,7.72,7.73,7.71,7.71,185400.0,7.5462,7.556,7.5365,7.5365,185400.0
2010-10-20 13:05:00,7.71,7.72,7.71,7.71,37700.0,7.5365,7.5462,7.5365,7.5365,37700.0
2010-10-20 13:10:00,7.71,7.72,7.69,7.7,183100.0,7.5365,7.5462,7.5169,7.5267,183100.0
2010-10-20 13:15:00,7.69,7.72,7.69,7.72,170500.0,7.5169,7.5462,7.5169,7.5462,170500.0
2010-10-20 13:20:00,7.72,7.73,7.71,7.72,247200.0,7.5462,7.556,7.5365,7.5462,247200.0
2010-10-20 13:25:00,7.72,7.72,7.71,7.71,65800.0,7.5462,7.5462,7.5365,7.5365,65800.0
2010-10-20 13:30:00,7.72,7.72,7.7,7.71,283000.0,7.5462,7.5462,7.5267,7.5365,283000.0
2010-10-20 13:35:00,7.71,7.72,7.7,7.71,198700.0,7.5365,7.5462,7.5267,7.5365,198700.0
2010-10-20 13:40:00,7.71,7.72,7.69,7.7,343600.0,7.5365,7.5462,7.5169,7.5267,343600.0
2010-10-20 13:45:00,7.7,7.71,7.67,7.68,304300.0,7.5267,7.5365,7.4974,7.5071,304300.0
2010-10-20 13:50:00,7.69,7.69,7.68,7.68,88500.0,7.5169,7.5169,7.5071,7.5071,88500.0
2010-10-20 13:55:00,7.68,7.7,7.68,7.7,258500.0,7.5071,7.5267,7.5071,7.5267,258500.0
2010-10-20 14:00:00,7.7,7.71,7.67,7.67,569000.0,7.5267,7.5365,7.4974,7.4974,569000.0
2010-10-20 14:05:00,7.68,7.7,7.67,7.67,351300.0,7.5071,7.5267,7.4974,7.4974,351300.0
2010-10-20 14:10:00,7.67,7.71,7.67,7.69,459900.0,7.4974,7.5365,7.4974,7.5169,459900.0
2010-10-20 14:15:00,7.68,7.74,7.68,7.72,430700.0,7.5071,7.5658,7.5071,7.5462,430700.0
2010-10-20 14:20:00,7.72,7.74,7.7,7.71,167500.0,7.5462,7.5658,7.5267,7.5365,167500.0
2010-10-20 14:25:00,7.71,7.73,7.71,7.72,263500.0,7.5365,7.556,7.5365,7.5462,263500.0
2010-10-20 14:30:00,7.72,7.74,7.72,7.72,390800.0,7.5462,7.5658,7.5462,7.5462,390800.0
2010-10-20 14:35:00,7.72,7.74,7.72,7.74,203500.0,7.5462,7.5658,7.5462,7.5658,203500.0
2010-10-20 14:40:00,7.74,7.74,7.71,7.71,248200.0,7.5658,7.5658,7.5365,7.5365,248200.0
2010-10-20 14:45:00,7.72,7.72,7.7,7.7,452000.0,7.5462,7.5462,7.5267,7.5267,452000.0
2010-10-20 14:50:00,7.7,7.72,7.68,7.72,378600.0,7.5267,7.5462,7.5071,7.5462,378600.0
2010-10-20 14:55:00,7.71,7.73,7.7,7.73,397400.0,7.5365,7.556,7.5267,7.556,397400.0
2010-10-20 15:00:00,7.72,7.74,7.71,7.71,432000.0,7.5462,7.5658,7.5365,7.5365,432000.0
2010-10-20 15:05:00,7.71,7.73,7.7,7.72,478100.0,7.5365,7.556,7.5267,7.5462,478100.0
2010-10-20 15:10:00,7.72,7.72,7.7,7.7,536500.0,7.5462,7.5462,7.5267,7.5267,536500.0
2010-10-20 15:15:00,7.7,7.72,7.7,7.72,291500.0,7.5267,7.5462,7.5267,7.5462,291500.0
2010-10-20 15:20:00,7.72,7.73,7.71,7.73,283000.0,7.5462,7.556,7.5365,7.556,283000.0
2010-10-20 15:25:00,7.72,7.73,7.72,7.73,94000.0,7.5462,7.556,7.5462,7.556,94000.0
2010-10-20 15:30:00,7.72,7.73,7.71,7.72,443800.0,7.5462,7.556,7.5365,7.5462,443800.0
2010-10-20 15:35:00,7.72,7.72,7.68,7.7,666000.0,7.5462,7.5462,7.5071,7.5267,666000.0
2010-10-20 15:40:00,7.7,7.7,7.68,7.68,310100.0,7.5267,7.5267,7.5071,7.5071,310100.0
2010-10-20 15:45:00,7.69,7.71,7.68,7.7,691500.0,7.5169,7.5365,7.5071,7.5267,691500.0
2010-10-20 15:50:00,7.7,7.72,7.66,7.66,722100.0,7.5267,7.5462,7.4876,7.4876,722100.0
2010-10-20 15:55:00,7.67,7.69,7.66,7.68,1003500.0,7.4974,7.5169,7.4876,7.5071,1003500.0
2010-10-21 09:30:00,7.71,7.75,7.67,7.71,497300.0,7.5365,7.5756,7.4974,7.5365,497300.0
2010-10-21 09:35:00,7.71,7.73,7.65,7.69,522100.0,7.5365,7.556,7.4778,7.5169,522100.0
2010-10-21 09:40:00,7.7,7.7,7.63,7.65,481500.0,7.5267,7.5267,7.4583,7.4778,481500.0
2010-10-21 09:45:00,7.65,7.65,7.61,7.63,283900.0,7.4778,7.4778,7.4387,7.4583,283900.0
2010-10-21 09:50:00,7.62,7.63,7.58,7.58,578400.0,7.4485,7.4583,7.4094,7.4094,578400.0
2010-10-21 09:55:00,7.58,7.61,7.57,7.6,458000.0,7.4094,7.4387,7.3996,7.4289,458000.0
2010-10-21 10:00:00,7.61,7.62,7.56,7.6,522500.0,7.4387,7.4485,7.3898,7.4289,522500.0
2010-10-21 10:05:00,7.61,7.66,7.57,7.64,520800.0,7.4387,7.4876,7.3996,7.468,520800.0
2010-10-21 10:10:00,7.65,7.65,7.6,7.62,474700.0,7.4778,7.4778,7.4289,7.4485,474700.0
2010-10-21 10:15:00,7.62,7.62,7.59,7.6,231000.0,7.4485,7.4485,7.4192,7.4289,231000.0
2010-10-21 10:20:00,7.61,7.61,7.57,7.58,212900.0,7.4387,7.4387,7.3996,7.4094,212900.0
2010-10-21 10:25:00,7.58,7.59,7.57,7.57,169800.0,7.4094,7.4192,7.3996,7.3996,169800.0
2010-10-21 10:30:00,7.57,7.58,7.56,7.57,214200.0,7.3996,7.4094,7.3898,7.3996,214200.0
2010-10-21 10:35:00,7.57,7.6,7.56,7.6,264600.0,7.3996,7.4289,7.3898,7.4289,264600.0
2010-10-21 10:40:00,7.6,7.63,7.59,7.63,239300.0,7.4289,7.4583,7.4192,7.4583,239300.0
2010-10-21 10:45:00,7.62,7.63,7.6,7.61,403400.0,7.4485,7.4583,7.4289,7.4387,403400.0
2010-10-21 10:50:00,7.61,7.62,7.61,7.62,65800.0,7.4387,7.4485,7.4387,7.4485,65800.0
2010-10-21 10:55:00,7.61,7.63,7.61,7.61,134600.0,7.4387,7.4583,7.4387,7.4387,134600.0
2010-10-21 11:00:00,7.61,7.64,7.6,7.63,185700.0,7.4387,7.468,7.4289,7.4583,185700.0
2010-10-21 11:05:00,7.63,7.65,7.62,7.62,157100.0,7.4583,7.4778,7.4485,7.4485,157100.0
2010-10-21 11:10:00,7.61,7.62,7.59,7.61,300800.0,7.4387,7.4485,7.4192,7.4387,300800.0
2010-10-21 11:15:00,7.61,7.61,7.58,7.59,187900.0,7.4387,7.4387,7.4094,7.4192,187900.0
2010-10-21 11:20:00,7.58,7.61,7.58,7.59,331600.0,7.4094,7.4387,7.4094,7.4192,331600.0
2010-10-21 11:25:00,7.59,7.59,7.55,7.58,337600.0,7.4192,7.4192,7.3801,7.4094,337600.0
2010-10-21 11:30:00,7.58,7.6,7.58,7.6,126200.0,7.4094,7.4289,7.4094,7.4289,126200.0
2010-10-21 11:35:00,7.6,7.6,7.56,7.57,234200.0,7.4289,7.4289,7.3898,7.3996,234200.0
2010-10-21 11:40:00,7.57,7.57,7.55,7.57,275600.0,7.3996,7.3996,7.3801,7.3996,275600.0
2010-10-21 11:45:00,7.57,7.59,7.56,7.57,311300.0,7.3996,7.4192,7.3898,7.3996,311300.0
2010-10-21 11:50:00,7.57,7.57,7.56,7.56,36800.0,7.3996,7.3996,7.3898,7.3898,36800.0
2010-10-21 11:55:00,7.56,7.59,7.56,7.59,222400.0,7.3898,7.4192,7.3898,7.4192,222400.0
2010-10-21 12:00:00,7.59,7.59,7.58,7.59,54000.0,7.4192,7.4192,7.4094,7.4192,54000.0
2010-10-21 12:05:00,7.59,7.59,7.57,7.58,137500.0,7.4192,7.4192,7.3996,7.4094,137500.0
2010-10-21 12:10:00,7.57,7.58,7.57,7.57,79300.0,7.3996,7.4094,7.3996,7.3996,79300.0
2010-10-21 12:15:00,7.57,7.59,7.57,7.58,91000.0,7.3996,7.4192,7.3996,7.4094,91000.0
2010-10-21 12:20:00,7.58,7.6,7.58,7.58,104200.0,7.4094,7.4289,7.4094,7.4094,104200.0
2010-10-21 12:25:00,7.58,7.59,7.58,7.59,75300.0,7.4094,7.4192,7.4094,7.4192,75300.0
2010-10-21 12:30:00,7.59,7.59,7.58,7.58,179200.0,7.4192,7.4192,7.4094,7.4094,179200.0
2010-10-21 12:35:00,7.59,7.59,7.55,7.56,280000.0,7.4192,7.4192,7.3801,7.3898,280000.0
2010-10-21 12:40:00,7.55,7.57,7.55,7.55,108500.0,7.3801,7.3996,7.3801,7.3801,108500.0
2010-10-21 12:45:00,7.55,7.57,7.55,7.57,61500.0,7.3801,7.3996,7.3801,7.3996,61500.0
2010-10-21 12:50:00,7.57,7.57,7.56,7.56,27600.0,7.3996,7.3996,7.3898,7.3898,27600.0
2010-10-21 12:55:00,7.57,7.57,7.56,7.56,81300.0,7.3996,7.3996,7.3898,7.3898,81300.0
2010-10-21 13:00:00,7.57,7.57,7.56,7.57,140400.0,7.3996,7.3996,7.3898,7.3996,140400.0
2010-10-21 13:05:00,7.57,7.59,7.57,7.59,106300.0,7.3996,7.4192,7.3996,7.4192,106300.0
2010-10-21 13:10:00,7.59,7.6,7.57,7.58,231400.0,7.4192,7.4289,7.3996,7.4094,231400.0
2010-10-21 13:15:00,7.58,7.58,7.56,7.56,167900.0,7.4094,7.4094,7.3898,7.3898,167900.0
2010-10-21 13:20:00,7.57,7.57,7.55,7.55,81400.0,7.3996,7.3996,7.3801,7.3801,81400.0
2010-10-21 13:25:00,7.55,7.57,7.55,7.57,120200.0,7.3801,7.3996,7.3801,7.3996,120200.0
2010-10-21 13:30:00,7.57,7.57,7.55,7.55,34900.0,7.3996,7.3996,7.3801,7.3801,34900.0
2010-10-21 13:35:00,7.55,7.57,7.55,7.55,80500.0,7.3801,7.3996,7.3801,7.3801,80500.0
2010-10-21 13:40:00,7.56,7.56,7.55,7.55,14500.0,7.3898,7.3898,7.3801,7.3801,14500.0
2010-10-21 13:45:00,7.56,7.56,7.52,7.53,280400.0,7.3898,7.3898,7.3507,7.3605,280400.0
2010-10-21 13:50:00,7.53,7.54,7.5,7.51,378500.0,7.3605,7.3703,7.3312,7.341,378500.0
2010-10-21 13:55:00,7.5,7.52,7.5,7.51,284100.0,7.3312,7.3507,7.3312,7.341,284100.0
2010-10-21 14:00:00,7.51,7.52,7.5,7.52,164800.0,7.341,7.3507,7.3312,7.3507,164800.0
2010-10-21 14:05:00,7.52,7.53,7.51,7.51,322900.0,7.3507,7.3605,7.341,7.341,322900.0
2010-10-21 14:10:00,7.51,7.52,7.5,7.52,259000.0,7.341,7.3507,7.3312,7.3507,259000.0
2010-10-21 14:15:00,7.52,7.52,7.5,7.52,253100.0,7.3507,7.3507,7.3312,7.3507,253100.0
2010-10-21 14:20:00,7.52,7.52,7.5,7.51,110900.0,7.3507,7.3507,7.3312,7.341,110900.0
2010-10-21 14:25:00,7.51,7.52,7.5,7.51,205300.0,7.341,7.3507,7.3312,7.341,205300.0
2010-10-21 14:30:00,7.5,7.52,7.5,7.51,112000.0,7.3312,7.3507,7.3312,7.341,112000.0
2010-10-21 14:35:00,7.51,7.52,7.51,7.52,51000.0,7.341,7.3507,7.341,7.3507,51000.0
2010-10-21 14:40:00,7.51,7.53,7.51,7.53,106800.0,7.341,7.3605,7.341,7.3605,106800.0
2010-10-21 14:45:00,7.53,7.53,7.51,7.52,183600.0,7.3605,7.3605,7.341,7.3507,183600.0
2010-10-21 14:50:00,7.52,7.54,7.51,7.53,268400.0,7.3507,7.3703,7.341,7.3605,268400.0
2010-10-21 14:55:00,7.53,7.54,7.52,7.52,233700.0,7.3605,7.3703,7.3507,7.3507,233700.0
2010-10-21 15:00:00,7.53,7.54,7.52,7.54,100000.0,7.3605,7.3703,7.3507,7.3703,100000.0
2010-10-21 15:05:00,7.53,7.54,7.52,7.52,119000.0,7.3605,7.3703,7.3507,7.3507,119000.0
2010-10-21 15:10:00,7.52,7.54,7.52,7.54,168200.0,7.3507,7.3703,7.3507,7.3703,168200.0
2010-10-21 15:15:00,7.54,7.56,7.53,7.55,344300.0,7.3703,7.3898,7.3605,7.3801,344300.0
2010-10-21 15:20:00,7.55,7.55,7.54,7.55,164300.0,7.3801,7.3801,7.3703,7.3801,164300.0
2010-10-21 15:25:00,7.55,7.55,7.54,7.55,65200.0,7.3801,7.3801,7.3703,7.3801,65200.0
2010-10-21 15:30:00,7.55,7.55,7.53,7.53,226700.0,7.3801,7.3801,7.3605,7.3605,226700.0
2010-10-21 15:35:00,7.53,7.54,7.52,7.53,558200.0,7.3605,7.3703,7.3507,7.3605,558200.0
2010-10-21 15:40:00,7.53,7.53,7.52,7.53,182700.0,7.3605,7.3605,7.3507,7.3605,182700.0
2010-10-21 15:45:00,7.52,7.53,7.51,7.51,318800.0,7.3507,7.3605,7.341,7.341,318800.0
2010-10-21 15:50:00,7.52,7.52,7.5,7.5,704300.0,7.3507,7.3507,7.3312,7.3312,704300.0
2010-10-21 15:55:00,7.51,7.51,7.5,7.51,1510200.0,7.341,7.341,7.3312,7.341,1510200.0
2010-10-22 09:30:00,7.56,7.57,7.52,7.54,343700.0,7.3898,7.3996,7.3507,7.3703,343700.0
2010-10-22 09:35:00,7.54,7.56,7.51,7.56,304900.0,7.3703,7.3898,7.341,7.3898,304900.0
2010-10-22 09:40:00,7.56,7.57,7.55,7.56,236500.0,7.3898,7.3996,7.3801,7.3898,236500.0
2010-10-22 09:45:00,7.56,7.6,7.56,7.57,191100.0,7.3898,7.4289,7.3898,7.3996,191100.0
2010-10-22 09:50:00,7.58,7.58,7.55,7.55,162800.0,7.4094,7.4094,7.3801,7.3801,162800.0
2010-10-22 09:55:00,7.55,7.57,7.54,7.54,173600.0,7.3801,7.3996,7.3703,7.3703,173600.0
2010-10-22 10:00:00,7.54,7.56,7.53,7.55,205400.0,7.3703,7.3898,7.3605,7.3801,205400.0
2010-10-22 10:05:00,7.55,7.56,7.55,7.55,93600.0,7.3801,7.3898,7.3801,7.3801,93600.0
2010-10-22 10:10:00,7.55,7.56,7.51,7.53,611800.0,7.3801,7.3898,7.341,7.3605,611800.0
2010-10-22 10:15:00,7.53,7.54,7.53,7.53,105900.0,7.3605,7.3703,7.3605,7.3605,105900.0
2010-10-22 10:20:00,7.53,7.55,7.51,7.53,363500.0,7.3605,7.3801,7.341,7.3605,363500.0
2010-10-22 10:25:00,7.52,7.53,7.52,7.53,75400.0,7.3507,7.3605,7.3507,7.3605,75400.0
2010-10-22 10:30:00,7.53,7.54,7.51,7.53,265600.0,7.3605,7.3703,7.341,7.3605,265600.0
2010-10-22 10:35:00,7.54,7.55,7.53,7.54,192000.0,7.3703,7.3801,7.3605,7.3703,192000.0
2010-10-22 10:40:00,7.53,7.55,7.52,7.53,250100.0,7.3605,7.3801,7.3507,7.3605,250100.0
2010-10-22 10:45:00,7.53,7.54,7.53,7.53,34500.0,7.3605,7.3703,7.3605,7.3605,34500.0
2010-10-22 10:50:00,7.53,7.55,7.53,7.53,123000.0,7.3605,7.3801,7.3605,7.3605,123000.0
2010-10-22 10:55:00,7.54,7.57,7.53,7.57,171500.0,7.3703,7.3996,7.3605,7.3996,171500.0
2010-10-22 11:00:00,7.57,7.6,7.55,7.59,629500.0,7.3996,7.4289,7.3801,7.4192,629500.0
2010-10-22 11:05:00,7.59,7.59,7.56,7.58,134500.0,7.4192,7.4192,7.3898,7.4094,134500.0
2010-10-22 11:10:00,7.57,7.59,7.57,7.57,100200.0,7.3996,7.4192,7.3996,7.3996,100200.0
2010-10-22 11:15:00,7.58,7.59,7.55,7.59,181200.0,7.4094,7.4192,7.3801,7.4192,181200.0
2010-10-22 11:20:00,7.59,7.59,7.57,7.57,115000.0,7.4192,7.4192,7.3996,7.3996,115000.0
2010-10-22 11:25:00,7.57,7.59,7.57,7.58,113300.0,7.3996,7.4192,7.3996,7.4094,113300.0
2010-10-22 11:30:00,7.59,7.6,7.58,7.6,98600.0,7.4192,7.4289,7.4094,7.4289,98600.0
2010-10-22 11:35:00,7.6,7.6,7.59,7.6,31700.0,7.4289,7.4289,7.4192,7.4289,31700.0
2010-10-22 11:40:00,7.6,7.61,7.59,7.6,174600.0,7.4289,7.4387,7.4192,7.4289,174600.0
2010-10-22 11:45:00,7.6,7.6,7.57,7.57,111900.0,7.4289,7.4289,7.3996,7.3996,111900.0
2010-10-22 11:50:00,7.57,7.59,7.56,7.59,140300.0,7.3996,7.4192,7.3898,7.4192,140300.0
2010-10-22 11:55:00,7.59,7.6,7.57,7.57,139900.0,7.4192,7.4289,7.3996,7.3996,139900.0
2010-10-22 12:00:00,7.57,7.58,7.57,7.57,49600.0,7.3996,7.4094,7.3996,7.3996,49600.0
2010-10-22 12:05:00,7.57,7.59,7.57,7.59,53500.0,7.3996,7.4192,7.3996,7.4192,53500.0
2010-10-22 12:10:00,7.58,7.59,7.58,7.59,66500.0,7.4094,7.4192,7.4094,7.4192,66500.0
2010-10-22 12:15:00,7.58,7.59,7.56,7.57,134400.0,7.4094,7.4192,7.3898,7.3996,134400.0
2010-10-22 12:20:00,7.57,7.57,7.56,7.57,91300.0,7.3996,7.3996,7.3898,7.3996,91300.0
2010-10-22 12:25:00,7.57,7.6,7.56,7.59,158100.0,7.3996,7.4289,7.3898,7.4192,158100.0
2010-10-22 12:30:00,7.59,7.6,7.59,7.6,21600.0,7.4192,7.4289,7.4192,7.4289,21600.0
2010-10-22 12:35:00,7.6,7.61,7.59,7.61,80800.0,7.4289,7.4387,7.4192,7.4387,80800.0
2010-10-22 12:40:00,7.61,7.61,7.6,7.61,25700.0,7.4387,7.4387,7.4289,7.4387,25700.0
2010-10-22 12:45:00,7.61,7.61,7.6,7.6,25300.0,7.4387,7.4387,7.4289,7.4289,25300.0
2010-10-22 12:50:00,7.61,7.61,7.6,7.61,32700.0,7.4387,7.4387,7.4289,7.4387,32700.0
2010-10-22 12:55:00,7.6,7.61,7.59,7.6,123600.0,7.4289,7.4387,7.4192,7.4289,123600.0
2010-10-22 13:00:00,7.6,7.61,7.59,7.59,53400.0,7.4289,7.4387,7.4192,7.4192,53400.0
2010-10-22 13:05:00,7.6,7.6,7.59,7.6,15100.0,7.4289,7.4289,7.4192,7.4289,15100.0
2010-10-22 13:10:00,7.59,7.6,7.59,7.59,25200.0,7.4192,7.4289,7.4192,7.4192,25200.0
2010-10-22 13:15:00,7.6,7.62,7.59,7.61,184800.0,7.4289,7.4485,7.4192,7.4387,184800.0
2010-10-22 13:20:00,7.62,7.62,7.61,7.62,92800.0,7.4485,7.4485,7.4387,7.4485,92800.0
2010-10-22 13:25:00,7.62,7.64,7.61,7.63,191800.0,7.4485,7.468,7.4387,7.4583,191800.0
2010-10-22 13:30:00,7.64,7.64,7.62,7.64,430700.0,7.468,7.468,7.4485,7.468,430700.0
2010-10-22 13:35:00,7.63,7.65,7.63,7.65,192000.0,7.4583,7.4778,7.4583,7.4778,192000.0
2010-10-22 13:40:00,7.64,7.65,7.64,7.64,55000.0,7.468,7.4778,7.468,7.468,55000.0
2010-10-22 13:45:00,7.64,7.65,7.64,7.65,131500.0,7.468,7.4778,7.468,7.4778,131500.0
2010-10-22 13:50:00,7.64,7.65,7.63,7.64,265500.0,7.468,7.4778,7.4583,7.468,265500.0
2010-10-22 13:55:00,7.64,7.64,7.63,7.63,66500.0,7.468,7.468,7.4583,7.4583,66500.0
2010-10-22 14:00:00,7.63,7.64,7.63,7.63,92600.0,7.4583,7.468,7.4583,7.4583,92600.0
2010-10-22 14:05:00,7.63,7.65,7.63,7.65,188300.0,7.4583,7.4778,7.4583,7.4778,188300.0
2010-10-22 14:10:00,7.64,7.67,7.64,7.67,319300.0,7.468,7.4974,7.468,7.4974,319300.0
2010-10-22 14:15:00,7.67,7.68,7.66,7.66,265700.0,7.4974,7.5071,7.4876,7.4876,265700.0
2010-10-22 14:20:00,7.67,7.67,7.66,7.67,32900.0,7.4974,7.4974,7.4876,7.4974,32900.0
2010-10-22 14:25:00,7.67,7.68,7.66,7.68,81000.0,7.4974,7.5071,7.4876,7.5071,81000.0
2010-10-22 14:30:00,7.68,7.68,7.67,7.68,124800.0,7.5071,7.5071,7.4974,7.5071,124800.0
2010-10-22 14:35:00,7.67,7.68,7.66,7.66,229100.0,7.4974,7.5071,7.4876,7.4876,229100.0
2010-10-22 14:40:00,7.67,7.67,7.66,7.66,41800.0,7.4974,7.4974,7.4876,7.4876,41800.0
2010-10-22 14:45:00,7.67,7.67,7.66,7.66,56600.0,7.4974,7.4974,7.4876,7.4876,56600.0
2010-10-22 14:50:00,7.66,7.67,7.66,7.66,63800.0,7.4876,7.4974,7.4876,7.4876,63800.0
2010-10-22 14:55:00,7.66,7.67,7.66,7.66,101600.0,7.4876,7.4974,7.4876,7.4876,101600.0
2010-10-22 15:00:00,7.66,7.67,7.66,7.66,64700.0,7.4876,7.4974,7.4876,7.4876,64700.0
2010-10-22 15:05:00,7.67,7.68,7.66,7.68,267100.0,7.4974,7.5071,7.4876,7.5071,267100.0
2010-10-22 15:10:00,7.68,7.68,7.67,7.68,108100.0,7.5071,7.5071,7.4974,7.5071,108100.0
2010-10-22 15:15:00,7.68,7.68,7.67,7.68,74800.0,7.5071,7.5071,7.4974,7.5071,74800.0
2010-10-22 15:20:00,7.68,7.68,7.67,7.68,87600.0,7.5071,7.5071,7.4974,7.5071,87600.0
2010-10-22 15:25:00,7.68,7.7,7.67,7.7,460300.0,7.5071,7.5267,7.4974,7.5267,460300.0
2010-10-22 15:30:00,7.69,7.7,7.68,7.68,242400.0,7.5169,7.5267,7.5071,7.5071,242400.0
2010-10-22 15:35:00,7.69,7.71,7.68,7.7,366200.0,7.5169,7.5365,7.5071,7.5267,366200.0
2010-10-22 15:40:00,7.7,7.71,7.68,7.7,688400.0,7.5267,7.5365,7.5071,7.5267,688400.0
2010-10-22 15:45:00,7.69,7.7,7.68,7.7,549900.0,7.5169,7.5267,7.5071,7.5267,549900.0
2010-10-22 15:50:00,7.7,7.71,7.69,7.7,621600.0,7.5267,7.5365,7.5169,7.5267,621600.0
2010-10-22 15:55:00,7.71,7.71,7.68,7.68,1181300.0,7.5365,7.5365,7.5071,7.5071,1181300.0
2010-10-25 09:30:00,7.7,7.88,7.7,7.83,1295500.0,7.5267,7.7026,7.5267,7.6538,1295500.0
2010-10-25 09:35:00,7.83,7.84,7.79,7.8,373900.0,7.6538,7.6635,7.6147,7.6244,373900.0
2010-10-25 09:40:00,7.8,7.87,7.8,7.83,346100.0,7.6244,7.6929,7.6244,7.6538,346100.0
2010-10-25 09:45:00,7.83,7.86,7.83,7.84,446000.0,7.6538,7.6831,7.6538,7.6635,446000.0
2010-10-25 09:50:00,7.85,7.85,7.83,7.83,250700.0,7.6733,7.6733,7.6538,7.6538,250700.0
2010-10-25 09:55:00,7.83,7.84,7.82,7.83,317200.0,7.6538,7.6635,7.644,7.6538,317200.0
2010-10-25 10:00:00,7.83,7.85,7.82,7.85,482900.0,7.6538,7.6733,7.644,7.6733,482900.0
2010-10-25 10:05:00,7.85,7.86,7.85,7.85,238600.0,7.6733,7.6831,7.6733,7.6733,238600.0
2010-10-25 10:10:00,7.86,7.86,7.84,7.85,234800.0,7.6831,7.6831,7.6635,7.6733,234800.0
2010-10-25 10:15:00,7.85,7.86,7.84,7.86,191800.0,7.6733,7.6831,7.6635,7.6831,191800.0
2010-10-25 10:20:00,7.85,7.87,7.85,7.86,256500.0,7.6733,7.6929,7.6733,7.6831,256500.0
2010-10-25 10:25:00,7.87,7.87,7.86,7.86,156100.0,7.6929,7.6929,7.6831,7.6831,156100.0
2010-10-25 10:30:00,7.86,7.88,7.84,7.86,547700.0,7.6831,7.7026,7.6635,7.6831,547700.0
2010-10-25 10:35:00,7.86,7.87,7.85,7.85,187500.0,7.6831,7.6929,7.6733,7.6733,187500.0
2010-10-25 10:40:00,7.86,7.86,7.8,7.82,391600.0,7.6831,7.6831,7.6244,7.644,391600.0
2010-10-25 10:45:00,7.82,7.84,7.82,7.83,153000.0,7.644,7.6635,7.644,7.6538,153000.0
2010-10-25 10:50:00,7.83,7.84,7.83,7.84,104000.0,7.6538,7.6635,7.6538,7.6635,104000.0
2010-10-25 10:55:00,7.83,7.85,7.83,7.85,104100.0,7.6538,7.6733,7.6538,7.6733,104100.0
2010-10-25 11:00:00,7.84,7.85,7.84,7.84,66200.0,7.6635,7.6733,7.6635,7.6635,66200.0
2010-10-25 11:05:00,7.84,7.85,7.84,7.84,246900.0,7.6635,7.6733,7.6635,7.6635,246900.0
2010-10-25 11:10:00,7.84,7.85,7.84,7.84,66500.0,7.6635,7.6733,7.6635,7.6635,66500.0
2010-10-25 11:15:00,7.84,7.85,7.84,7.84,123200.0,7.6635,7.6733,7.6635,7.6635,123200.0
2010-10-25 11:20:00,7.85,7.85,7.84,7.84,76400.0,7.6733,7.6733,7.6635,7.6635,76400.0
2010-10-25 11:25:00,7.84,7.85,7.84,7.84,90300.0,7.6635,7.6733,7.6635,7.6635,90300.0
2010-10-25 11:30:00,7.85,7.88,7.84,7.86,569000.0,7.6733,7.7026,7.6635,7.6831,569000.0
2010-10-25 11:35:00,7.87,7.87,7.85,7.85,68400.0,7.6929,7.6929,7.6733,7.6733,68400.0
2010-10-25 11:40:00,7.86,7.86,7.85,7.85,30900.0,7.6831,7.6831,7.6733,7.6733,30900.0
2010-10-25 11:45:00,7.85,7.86,7.85,7.85,69900.0,7.6733,7.6831,7.6733,7.6733,69900.0
2010-10-25 11:50:00,7.86,7.86,7.85,7.85,132400.0,7.6831,7.6831,7.6733,7.6733,132400.0
2010-10-25 11:55:00,7.85,7.85,7.84,7.84,33400.0,7.6733,7.6733,7.6635,7.6635,33400.0
2010-10-25 12:00:00,7.84,7.85,7.84,7.84,37600.0,7.6635,7.6733,7.6635,7.6635,37600.0
2010-10-25 12:05:00,7.84,7.85,7.82,7.82,163900.0,7.6635,7.6733,7.644,7.644,163900.0
2010-10-25 12:10:00,7.83,7.83,7.82,7.83,50000.0,7.6538,7.6538,7.644,7.6538,50000.0
2010-10-25 12:15:00,7.82,7.83,7.82,7.82,152800.0,7.644,7.6538,7.644,7.644,152800.0
2010-10-25 12:20:00,7.82,7.83,7.8,7.82,252300.0,7.644,7.6538,7.6244,7.644,252300.0
2010-10-25 12:25:00,7.82,7.83,7.82,7.82,17200.0,7.644,7.6538,7.644,7.644,17200.0
2010-10-25 12:30:00,7.82,7.83,7.81,7.81,84300.0,7.644,7.6538,7.6342,7.6342,84300.0
2010-10-25 12:35:00,7.82,7.83,7.81,7.82,104400.0,7.644,7.6538,7.6342,7.644,104400.0
2010-10-25 12:40:00,7.82,7.83,7.81,7.82,60800.0,7.644,7.6538,7.6342,7.644,60800.0
2010-10-25 12:45:00,7.82,7.83,7.81,7.82,63200.0,7.644,7.6538,7.6342,7.644,63200.0
2010-10-25 12:50:00,7.81,7.82,7.81,7.81,24500.0,7.6342,7.644,7.6342,7.6342,24500.0
2010-10-25 12:55:00,7.81,7.82,7.8,7.8,75100.0,7.6342,7.644,7.6244,7.6244,75100.0
2010-10-25 13:00:00,7.8,7.81,7.79,7.79,174600.0,7.6244,7.6342,7.6147,7.6147,174600.0
2010-10-25 13:05:00,7.8,7.82,7.79,7.79,270400.0,7.6244,7.644,7.6147,7.6147,270400.0
2010-10-25 13:10:00,7.8,7.8,7.79,7.8,47200.0,7.6244,7.6244,7.6147,7.6244,47200.0
2010-10-25 13:15:00,7.79,7.8,7.78,7.78,97600.0,7.6147,7.6244,7.6049,7.6049,97600.0
2010-10-25 13:20:00,7.79,7.8,7.78,7.8,105500.0,7.6147,7.6244,7.6049,7.6244,105500.0
2010-10-25 13:25:00,7.8,7.8,7.79,7.8,220100.0,7.6244,7.6244,7.6147,7.6244,220100.0
2010-10-25 13:30:00,7.8,7.81,7.8,7.8,94300.0,7.6244,7.6342,7.6244,7.6244,94300.0
2010-10-25 13:35:00,7.8,7.82,7.79,7.81,487800.0,7.6244,7.644,7.6147,7.6342,487800.0
2010-10-25 13:40:00,7.81,7.82,7.81,7.82,105000.0,7.6342,7.644,7.6342,7.644,105000.0
2010-10-25 13:45:00,7.82,7.82,7.81,7.82,37300.0,7.644,7.644,7.6342,7.644,37300.0
2010-10-25 13:50:00,7.82,7.82,7.81,7.81,174800.0,7.644,7.644,7.6342,7.6342,174800.0
2010-10-25 13:55:00,7.82,7.82,7.81,7.82,50800.0,7.644,7.644,7.6342,7.644,50800.0
2010-10-25 14:00:00,7.82,7.83,7.8,7.82,83900.0,7.644,7.6538,7.6244,7.644,83900.0
2010-10-25 14:05:00,7.83,7.83,7.82,7.82,207700.0,7.6538,7.6538,7.644,7.644,207700.0
2010-10-25 14:10:00,7.82,7.83,7.82,7.83,171300.0,7.644,7.6538,7.644,7.6538,171300.0
2010-10-25 14:15:00,7.82,7.83,7.82,7.83,76500.0,7.644,7.6538,7.644,7.6538,76500.0
2010-10-25 14:20:00,7.82,7.83,7.82,7.83,73200.0,7.644,7.6538,7.644,7.6538,73200.0
2010-10-25 14:25:00,7.82,7.83,7.82,7.83,28600.0,7.644,7.6538,7.644,7.6538,28600.0
2010-10-25 14:30:00,7.82,7.83,7.82,7.83,40200.0,7.644,7.6538,7.644,7.6538,40200.0
2010-10-25 14:35:00,7.83,7.83,7.81,7.82,157900.0,7.6538,7.6538,7.6342,7.644,157900.0
2010-10-25 14:40:00,7.81,7.82,7.81,7.81,79500.0,7.6342,7.644,7.6342,7.6342,79500.0
2010-10-25 14:45:00,7.81,7.82,7.81,7.81,68200.0,7.6342,7.644,7.6342,7.6342,68200.0
2010-10-25 14:50:00,7.82,7.82,7.81,7.82,62100.0,7.644,7.644,7.6342,7.644,62100.0
2010-10-25 14:55:00,7.82,7.83,7.81,7.82,103900.0,7.644,7.6538,7.6342,7.644,103900.0
2010-10-25 15:00:00,7.82,7.83,7.82,7.82,82300.0,7.644,7.6538,7.644,7.644,82300.0
2010-10-25 15:05:00,7.83,7.83,7.82,7.83,86500.0,7.6538,7.6538,7.644,7.6538,86500.0
2010-10-25 15:10:00,7.82,7.83,7.82,7.82,30600.0,7.644,7.6538,7.644,7.644,30600.0
2010-10-25 15:15:00,7.82,7.83,7.82,7.82,228600.0,7.644,7.6538,7.644,7.644,228600.0
2010-10-25 15:20:00,7.82,7.83,7.82,7.83,73900.0,7.644,7.6538,7.644,7.6538,73900.0
2010-10-25 15:25:00,7.83,7.85,7.82,7.84,403000.0,7.6538,7.6733,7.644,7.6635,403000.0
2010-10-25 15:30:00,7.84,7.85,7.84,7.85,301100.0,7.6635,7.6733,7.6635,7.6733,301100.0
2010-10-25 15:35:00,7.85,7.85,7.82,7.82,307800.0,7.6733,7.6733,7.644,7.644,307800.0
2010-10-25 15:40:00,7.82,7.83,7.81,7.83,261900.0,7.644,7.6538,7.6342,7.6538,261900.0
2010-10-25 15:45:00,7.82,7.83,7.78,7.79,607800.0,7.644,7.6538,7.6049,7.6147,607800.0
2010-10-25 15:50:00,7.79,7.81,7.78,7.8,372600.0,7.6147,7.6342,7.6049,7.6244,372600.0
2010-10-25 15:55:00,7.81,7.81,7.8,7.81,548100.0,7.6342,7.6342,7.6244,7.6342,548100.0
2010-10-26 09:30:00,7.78,7.8,7.7,7.7,438400.0,7.6049,7.6244,7.5267,7.5267,438400.0
2010-10-26 09:35:00,7.71,7.71,7.65,7.66,617800.0,7.5365,7.5365,7.4778,7.4876,617800.0
2010-10-26 09:40:00,7.66,7.66,7.62,7.64,501800.0,7.4876,7.4876,7.4485,7.468,501800.0
2010-10-26 09:45:00,7.63,7.66,7.62,7.64,231300.0,7.4583,7.4876,7.4485,7.468,231300.0
2010-10-26 09:50:00,7.65,7.68,7.64,7.68,304900.0,7.4778,7.5071,7.468,7.5071,304900.0
2010-10-26 09:55:00,7.68,7.74,7.68,7.72,618500.0,7.5071,7.5658,7.5071,7.5462,618500.0
2010-10-26 10:00:00,7.72,7.77,7.72,7.75,474400.0,7.5462,7.5951,7.5462,7.5756,474400.0
2010-10-26 10:05:00,7.74,7.76,7.74,7.76,281400.0,7.5658,7.5853,7.5658,7.5853,281400.0
2010-10-26 10:10:00,7.76,7.76,7.71,7.71,383400.0,7.5853,7.5853,7.5365,7.5365,383400.0
2010-10-26 10:15:00,7.72,7.74,7.71,7.74,182300.0,7.5462,7.5658,7.5365,7.5658,182300.0
2010-10-26 10:20:00,7.74,7.75,7.73,7.75,158000.0,7.5658,7.5756,7.556,7.5756,158000.0
2010-10-26 10:25:00,7.75,7.76,7.73,7.74,236600.0,7.5756,7.5853,7.556,7.5658,236600.0
2010-10-26 10:30:00,7.73,7.74,7.73,7.74,85100.0,7.556,7.5658,7.556,7.5658,85100.0
2010-10-26 10:35:00,7.73,7.74,7.7,7.7,296700.0,7.556,7.5658,7.5267,7.5267,296700.0
2010-10-26 10:40:00,7.71,7.72,7.7,7.7,159500.0,7.5365,7.5462,7.5267,7.5267,159500.0
2010-10-26 10:45:00,7.7,7.73,7.7,7.72,146400.0,7.5267,7.556,7.5267,7.5462,146400.0
2010-10-26 10:50:00,7.72,7.73,7.72,7.72,194100.0,7.5462,7.556,7.5462,7.5462,194100.0
2010-10-26 10:55:00,7.73,7.76,7.72,7.76,331900.0,7.556,7.5853,7.5462,7.5853,331900.0
2010-10-26 11:00:00,7.75,7.76,7.73,7.73,225100.0,7.5756,7.5853,7.556,7.556,225100.0
2010-10-26 11:05:00,7.74,7.75,7.72,7.73,85300.0,7.5658,7.5756,7.5462,7.556,85300.0
2010-10-26 11:10:00,7.73,7.74,7.72,7.74,192200.0,7.556,7.5658,7.5462,7.5658,192200.0
2010-10-26 11:15:00,7.73,7.75,7.73,7.74,105400.0,7.556,7.5756,7.556,7.5658,105400.0
2010-10-26 11:20:00,7.74,7.75,7.74,7.75,79000.0,7.5658,7.5756,7.5658,7.5756,79000.0
2010-10-26 11:25:00,7.75,7.75,7.74,7.75,66100.0,7.5756,7.5756,7.5658,7.5756,66100.0
2010-10-26 11:30:00,7.75,7.75,7.74,7.75,66300.0,7.5756,7.5756,7.5658,7.5756,66300.0
2010-10-26 11:35:00,7.74,7.75,7.74,7.74,70500.0,7.5658,7.5756,7.5658,7.5658,70500.0
2010-10-26 11:40:00,7.74,7.75,7.74,7.74,104900.0,7.5658,7.5756,7.5658,7.5658,104900.0
2010-10-26 11:45:00,7.75,7.75,7.74,7.75,100200.0,7.5756,7.5756,7.5658,7.5756,100200.0
2010-10-26 11:50:00,7.75,7.77,7.75,7.76,110800.0,7.5756,7.5951,7.5756,7.5853,110800.0
2010-10-26 11:55:00,7.77,7.77,7.76,7.77,110200.0,7.5951,7.5951,7.5853,7.5951,110200.0
2010-10-26 12:00:00,7.76,7.77,7.76,7.76,73500.0,7.5853,7.5951,7.5853,7.5853,73500.0
2010-10-26 12:05:00,7.76,7.77,7.74,7.74,92300.0,7.5853,7.5951,7.5658,7.5658,92300.0
2010-10-26 12:10:00,7.74,7.76,7.74,7.76,104700.0,7.5658,7.5853,7.5658,7.5853,104700.0
2010-10-26 12:15:00,7.76,7.76,7.75,7.76,85200.0,7.5853,7.5853,7.5756,7.5853,85200.0
2010-10-26 12:20:00,7.76,7.77,7.75,7.77,182900.0,7.5853,7.5951,7.5756,7.5951,182900.0
2010-10-26 12:25:00,7.77,7.77,7.76,7.77,98600.0,7.5951,7.5951,7.5853,7.5951,98600.0
2010-10-26 12:30:00,7.77,7.77,7.76,7.77,88400.0,7.5951,7.5951,7.5853,7.5951,88400.0
2010-10-26 12:35:00,7.76,7.77,7.76,7.76,71600.0,7.5853,7.5951,7.5853,7.5853,71600.0
2010-10-26 12:40:00,7.76,7.77,7.75,7.75,205800.0,7.5853,7.5951,7.5756,7.5756,205800.0
2010-10-26 12:45:00,7.75,7.76,7.74,7.76,190500.0,7.5756,7.5853,7.5658,7.5853,190500.0
2010-10-26 12:50:00,7.76,7.76,7.75,7.76,74100.0,7.5853,7.5853,7.5756,7.5853,74100.0
2010-10-26 12:55:00,7.76,7.77,7.72,7.76,463100.0,7.5853,7.5951,7.5462,7.5853,463100.0
2010-10-26 13:00:00,7.76,7.77,7.76,7.76,42200.0,7.5853,7.5951,7.5853,7.5853,42200.0
2010-10-26 13:05:00,7.76,7.77,7.76,7.76,62800.0,7.5853,7.5951,7.5853,7.5853,62800.0
2010-10-26 13:10:00,7.77,7.77,7.76,7.77,47200.0,7.5951,7.5951,7.5853,7.5951,47200.0
2010-10-26 13:15:00,7.76,7.77,7.75,7.76,186500.0,7.5853,7.5951,7.5756,7.5853,186500.0
2010-10-26 13:20:00,7.76,7.76,7.75,7.76,62600.0,7.5853,7.5853,7.5756,7.5853,62600.0
2010-10-26 13:25:00,7.76,7.76,7.73,7.74,317900.0,7.5853,7.5853,7.556,7.5658,317900.0
2010-10-26 13:30:00,7.74,7.75,7.73,7.75,74100.0,7.5658,7.5756,7.556,7.5756,74100.0
2010-10-26 13:35:00,7.75,7.75,7.74,7.75,19200.0,7.5756,7.5756,7.5658,7.5756,19200.0
2010-10-26 13:40:00,7.75,7.76,7.74,7.76,75000.0,7.5756,7.5853,7.5658,7.5853,75000.0
2010-10-26 13:45:00,7.76,7.76,7.75,7.76,53000.0,7.5853,7.5853,7.5756,7.5853,53000.0
2010-10-26 13:50:00,7.75,7.76,7.75,7.75,155500.0,7.5756,7.5853,7.5756,7.5756,155500.0
2010-10-26 13:55:00,7.76,7.76,7.75,7.75,89500.0,7.5853,7.5853,7.5756,7.5756,89500.0
2010-10-26 14:00:00,7.76,7.77,7.75,7.76,205500.0,7.5853,7.5951,7.5756,7.5853,205500.0
2010-10-26 14:05:00,7.76,7.76,7.75,7.76,332200.0,7.5853,7.5853,7.5756,7.5853,332200.0
2010-10-26 14:10:00,7.76,7.76,7.74,7.76,301400.0,7.5853,7.5853,7.5658,7.5853,301400.0
2010-10-26 14:15:00,7.76,7.76,7.75,7.76,67400.0,7.5853,7.5853,7.5756,7.5853,67400.0
2010-10-26 14:20:00,7.76,7.76,7.75,7.76,71400.0,7.5853,7.5853,7.5756,7.5853,71400.0
2010-10-26 14:25:00,7.76,7.76,7.75,7.76,57100.0,7.5853,7.5853,7.5756,7.5853,57100.0
2010-10-26 14:30:00,7.76,7.76,7.75,7.76,59600.0,7.5853,7.5853,7.5756,7.5853,59600.0
2010-10-26 14:35:00,7.76,7.76,7.75,7.75,59500.0,7.5853,7.5853,7.5756,7.5756,59500.0
2010-10-26 14:40:00,7.76,7.76,7.75,7.75,78100.0,7.5853,7.5853,7.5756,7.5756,78100.0
2010-10-26 14:45:00,7.76,7.76,7.74,7.75,127600.0,7.5853,7.5853,7.5658,7.5756,127600.0
2010-10-26 14:50:00,7.75,7.76,7.74,7.76,178700.0,7.5756,7.5853,7.5658,7.5853,178700.0
2010-10-26 14:55:00,7.76,7.76,7.75,7.76,63500.0,7.5853,7.5853,7.5756,7.5853,63500.0
2010-10-26 15:00:00,7.76,7.76,7.75,7.76,70800.0,7.5853,7.5853,7.5756,7.5853,70800.0
2010-10-26 15:05:00,7.76,7.76,7.75,7.75,61300.0,7.5853,7.5853,7.5756,7.5756,61300.0
2010-10-26 15:10:00,7.76,7.76,7.75,7.75,176300.0,7.5853,7.5853,7.5756,7.5756,176300.0
2010-10-26 15:15:00,7.75,7.76,7.75,7.76,71100.0,7.5756,7.5853,7.5756,7.5853,71100.0
2010-10-26 15:20:00,7.75,7.76,7.74,7.75,480600.0,7.5756,7.5853,7.5658,7.5756,480600.0
2010-10-26 15:25:00,7.75,7.76,7.74,7.75,248500.0,7.5756,7.5853,7.5658,7.5756,248500.0
2010-10-26 15:30:00,7.75,7.76,7.74,7.74,138700.0,7.5756,7.5853,7.5658,7.5658,138700.0
2010-10-26 15:35:00,7.75,7.75,7.74,7.74,108900.0,7.5756,7.5756,7.5658,7.5658,108900.0
2010-10-26 15:40:00,7.75,7.75,7.74,7.74,142400.0,7.5756,7.5756,7.5658,7.5658,142400.0
2010-10-26 15:45:00,7.74,7.74,7.71,7.71,303100.0,7.5658,7.5658,7.5365,7.5365,303100.0
2010-10-26 15:50:00,7.72,7.72,7.71,7.71,273200.0,7.5462,7.5462,7.5365,7.5365,273200.0
2010-10-26 15:55:00,7.71,7.73,7.71,7.72,957000.0,7.5365,7.556,7.5365,7.5462,957000.0
2010-10-27 09:30:00,7.68,7.78,7.66,7.75,632500.0,7.5071,7.6049,7.4876,7.5756,632500.0
2010-10-27 09:35:00,7.75,7.8,7.75,7.77,365200.0,7.5756,7.6244,7.5756,7.5951,365200.0
2010-10-27 09:40:00,7.77,7.8,7.75,7.77,287500.0,7.5951,7.6244,7.5756,7.5951,287500.0
2010-10-27 09:45:00,7.76,7.79,7.74,7.74,224400.0,7.5853,7.6147,7.5658,7.5658,224400.0
2010-10-27 09:50:00,7.74,7.76,7.74,7.76,266100.0,7.5658,7.5853,7.5658,7.5853,266100.0
2010-10-27 09:55:00,7.75,7.78,7.75,7.78,155400.0,7.5756,7.6049,7.5756,7.6049,155400.0
2010-10-27 10:00:00,7.78,7.79,7.78,7.79,374600.0,7.6049,7.6147,7.6049,7.6147,374600.0
2010-10-27 10:05:00,7.79,7.79,7.78,7.79,211100.0,7.6147,7.6147,7.6049,7.6147,211100.0
2010-10-27 10:10:00,7.79,7.8,7.78,7.8,230100.0,7.6147,7.6244,7.6049,7.6244,230100.0
2010-10-27 10:15:00,7.8,7.82,7.78,7.79,573300.0,7.6244,7.644,7.6049,7.6147,573300.0
2010-10-27 10:20:00,7.79,7.79,7.72,7.73,831700.0,7.6147,7.6147,7.5462,7.556,831700.0
2010-10-27 10:25:00,7.72,7.73,7.69,7.71,326500.0,7.5462,7.556,7.5169,7.5365,326500.0
2010-10-27 10:30:00,7.72,7.75,7.7,7.74,383100.0,7.5462,7.5756,7.5267,7.5658,383100.0
2010-10-27 10:35:00,7.75,7.75,7.74,7.75,79800.0,7.5756,7.5756,7.5658,7.5756,79800.0
2010-10-27 10:40:00,7.75,7.77,7.74,7.77,125100.0,7.5756,7.5951,7.5658,7.5951,125100.0
2010-10-27 10:45:00,7.77,7.77,7.76,7.77,79000.0,7.5951,7.5951,7.5853,7.5951,79000.0
2010-10-27 10:50:00,7.77,7.78,7.76,7.77,296000.0,7.5951,7.6049,7.5853,7.5951,296000.0
2010-10-27 10:55:00,7.78,7.78,7.75,7.76,239100.0,7.6049,7.6049,7.5756,7.5853,239100.0
2010-10-27 11:00:00,7.75,7.76,7.72,7.74,445900.0,7.5756,7.5853,7.5462,7.5658,445900.0
2010-10-27 11:05:00,7.74,7.76,7.72,7.75,423100.0,7.5658,7.5853,7.5462,7.5756,423100.0
2010-10-27 11:10:00,7.75,7.76,7.73,7.76,142600.0,7.5756,7.5853,7.556,7.5853,142600.0
2010-10-27 11:15:00,7.76,7.76,7.74,7.76,110700.0,7.5853,7.5853,7.5658,7.5853,110700.0
2010-10-27 11:20:00,7.76,7.76,7.74,7.74,157300.0,7.5853,7.5853,7.5658,7.5658,157300.0
2010-10-27 11:25:00,7.75,7.75,7.73,7.73,75300.0,7.5756,7.5756,7.556,7.556,75300.0
2010-10-27 11:30:00,7.74,7.74,7.71,7.72,324800.0,7.5658,7.5658,7.5365,7.5462,324800.0
2010-10-27 11:35:00,7.72,7.73,7.71,7.71,295900.0,7.5462,7.556,7.5365,7.5365,295900.0
2010-10-27 11:40:00,7.72,7.72,7.71,7.72,105000.0,7.5462,7.5462,7.5365,7.5462,105000.0
2010-10-27 11:45:00,7.72,7.72,7.71,7.72,27600.0,7.5462,7.5462,7.5365,7.5462,27600.0
2010-10-27 11:50:00,7.71,7.74,7.71,7.72,249000.0,7.5365,7.5658,7.5365,7.5462,249000.0
2010-10-27 11:55:00,7.73,7.73,7.72,7.73,25300.0,7.556,7.556,7.5462,7.556,25300.0
2010-10-27 12:00:00,7.72,7.74,7.72,7.72,111200.0,7.5462,7.5658,7.5462,7.5462,111200.0
2010-10-27 12:05:00,7.72,7.73,7.71,7.71,167100.0,7.5462,7.556,7.5365,7.5365,167100.0
2010-10-27 12:10:00,7.72,7.72,7.71,7.72,38700.0,7.5462,7.5462,7.5365,7.5462,38700.0
2010-10-27 12:15:00,7.71,7.72,7.7,7.72,218500.0,7.5365,7.5462,7.5267,7.5462,218500.0
2010-10-27 12:20:00,7.72,7.72,7.71,7.72,42800.0,7.5462,7.5462,7.5365,7.5462,42800.0
2010-10-27 12:25:00,7.72,7.75,7.72,7.74,579600.0,7.5462,7.5756,7.5462,7.5658,579600.0
2010-10-27 12:30:00,7.74,7.75,7.73,7.74,218300.0,7.5658,7.5756,7.556,7.5658,218300.0
2010-10-27 12:35:00,7.74,7.75,7.73,7.73,91500.0,7.5658,7.5756,7.556,7.556,91500.0
2010-10-27 12:40:00,7.73,7.73,7.7,7.72,226800.0,7.556,7.556,7.5267,7.5462,226800.0
2010-10-27 12:45:00,7.72,7.75,7.71,7.74,384300.0,7.5462,7.5756,7.5365,7.5658,384300.0
2010-10-27 12:50:00,7.75,7.75,7.74,7.74,17800.0,7.5756,7.5756,7.5658,7.5658,17800.0
2010-10-27 12:55:00,7.75,7.75,7.73,7.73,174900.0,7.5756,7.5756,7.556,7.556,174900.0
2010-10-27 13:00:00,7.73,7.75,7.73,7.75,101000.0,7.556,7.5756,7.556,7.5756,101000.0
2010-10-27 13:05:00,7.75,7.75,7.74,7.74,73500.0,7.5756,7.5756,7.5658,7.5658,73500.0
2010-10-27 13:10:00,7.74,7.75,7.72,7.73,225500.0,7.5658,7.5756,7.5462,7.556,225500.0
2010-10-27 13:15:00,7.72,7.73,7.7,7.7,262400.0,7.5462,7.556,7.5267,7.5267,262400.0
2010-10-27 13:20:00,7.71,7.72,7.7,7.72,127500.0,7.5365,7.5462,7.5267,7.5462,127500.0
2010-10-27 13:25:00,7.72,7.75,7.71,7.74,118800.0,7.5462,7.5756,7.5365,7.5658,118800.0
2010-10-27 13:30:00,7.74,7.74,7.73,7.74,90800.0,7.5658,7.5658,7.556,7.5658,90800.0
2010-10-27 13:35:00,7.73,7.75,7.72,7.74,222500.0,7.556,7.5756,7.5462,7.5658,222500.0
2010-10-27 13:40:00,7.74,7.75,7.74,7.74,31700.0,7.5658,7.5756,7.5658,7.5658,31700.0
2010-10-27 13:45:00,7.74,7.75,7.74,7.75,34600.0,7.5658,7.5756,7.5658,7.5756,34600.0
2010-10-27 13:50:00,7.75,7.75,7.73,7.74,124500.0,7.5756,7.5756,7.556,7.5658,124500.0
2010-10-27 13:55:00,7.74,7.78,7.73,7.76,321200.0,7.5658,7.6049,7.556,7.5853,321200.0
2010-10-27 14:00:00,7.77,7.77,7.75,7.76,94700.0,7.5951,7.5951,7.5756,7.5853,94700.0
2010-10-27 14:05:00,7.76,7.78,7.75,7.78,186100.0,7.5853,7.6049,7.5756,7.6049,186100.0
2010-10-27 14:10:00,7.78,7.79,7.78,7.78,158200.0,7.6049,7.6147,7.6049,7.6049,158200.0
2010-10-27 14:15:00,7.79,7.79,7.78,7.79,122400.0,7.6147,7.6147,7.6049,7.6147,122400.0
2010-10-27 14:20:00,7.79,7.79,7.77,7.77,147000.0,7.6147,7.6147,7.5951,7.5951,147000.0
2010-10-27 14:25:00,7.78,7.78,7.77,7.78,73000.0,7.6049,7.6049,7.5951,7.6049,73000.0
2010-10-27 14:30:00,7.78,7.79,7.77,7.79,131100.0,7.6049,7.6147,7.5951,7.6147,131100.0
2010-10-27 14:35:00,7.79,7.82,7.78,7.82,519000.0,7.6147,7.644,7.6049,7.644,519000.0
2010-10-27 14:40:00,7.82,7.85,7.81,7.85,304800.0,7.644,7.6733,7.6342,7.6733,304800.0
2010-10-27 14:45:00,7.85,7.86,7.84,7.86,394200.0,7.6733,7.6831,7.6635,7.6831,394200.0
2010-10-27 14:50:00,7.85,7.86,7.83,7.86,340100.0,7.6733,7.6831,7.6538,7.6831,340100.0
2010-10-27 14:55:00,7.86,7.88,7.85,7.86,393700.0,7.6831,7.7026,7.6733,7.6831,393700.0
2010-10-27 15:00:00,7.86,7.87,7.83,7.83,259900.0,7.6831,7.6929,7.6538,7.6538,259900.0
2010-10-27 15:05:00,7.83,7.87,7.83,7.86,248100.0,7.6538,7.6929,7.6538,7.6831,248100.0
2010-10-27 15:10:00,7.85,7.86,7.84,7.84,95100.0,7.6733,7.6831,7.6635,7.6635,95100.0
2010-10-27 15:15:00,7.84,7.86,7.84,7.86,235100.0,7.6635,7.6831,7.6635,7.6831,235100.0
2010-10-27 15:20:00,7.86,7.88,7.84,7.88,359100.0,7.6831,7.7026,7.6635,7.7026,359100.0
2010-10-27 15:25:00,7.88,7.89,7.86,7.86,190800.0,7.7026,7.7124,7.6831,7.6831,190800.0
2010-10-27 15:30:00,7.86,7.91,7.86,7.91,638200.0,7.6831,7.732,7.6831,7.732,638200.0
2010-10-27 15:35:00,7.91,7.93,7.9,7.92,417900.0,7.732,7.7515,7.7222,7.7417,417900.0
2010-10-27 15:40:00,7.93,7.94,7.91,7.91,387900.0,7.7515,7.7613,7.732,7.732,387900.0
2010-10-27 15:45:00,7.92,7.95,7.91,7.95,877500.0,7.7417,7.7711,7.732,7.7711,877500.0
2010-10-27 15:50:00,7.95,7.98,7.94,7.95,1219400.0,7.7711,7.8004,7.7613,7.7711,1219400.0
2010-10-27 15:55:00,7.95,7.98,7.94,7.97,1492100.0,7.7711,7.8004,7.7613,7.7906,1492100.0
2010-10-28 09:30:00,8.02,8.02,7.93,7.95,534200.0,7.8395,7.8395,7.7515,7.7711,534200.0
2010-10-28 09:35:00,7.96,7.97,7.94,7.96,503000.0,7.7808,7.7906,7.7613,7.7808,503000.0
2010-10-28 09:40:00,7.96,7.97,7.9,7.91,312800.0,7.7808,7.7906,7.7222,7.732,312800.0
2010-10-28 09:45:00,7.92,7.92,7.88,7.89,326600.0,7.7417,7.7417,7.7026,7.7124,326600.0
2010-10-28 09:50:00,7.89,7.91,7.88,7.89,225000.0,7.7124,7.732,7.7026,7.7124,225000.0
2010-10-28 09:55:00,7.89,7.91,7.87,7.88,226900.0,7.7124,7.732,7.6929,7.7026,226900.0
2010-10-28 10:00:00,7.88,7.91,7.87,7.88,155300.0,7.7026,7.732,7.6929,7.7026,155300.0
2010-10-28 10:05:00,7.88,7.9,7.88,7.89,140900.0,7.7026,7.7222,7.7026,7.7124,140900.0
2010-10-28 10:10:00,7.9,7.91,7.87,7.88,262500.0,7.7222,7.732,7.6929,7.7026,262500.0
2010-10-28 10:15:00,7.88,7.88,7.8,7.81,739500.0,7.7026,7.7026,7.6244,7.6342,739500.0
2010-10-28 10:20:00,7.81,7.82,7.78,7.79,613700.0,7.6342,7.644,7.6049,7.6147,613700.0
2010-10-28 10:25:00,7.8,7.8,7.78,7.79,179600.0,7.6244,7.6244,7.6049,7.6147,179600.0
2010-10-28 10:30:00,7.79,7.81,7.78,7.81,257200.0,7.6147,7.6342,7.6049,7.6342,257200.0
2010-10-28 10:35:00,7.8,7.83,7.8,7.81,215000.0,7.6244,7.6538,7.6244,7.6342,215000.0
2010-10-28 10:40:00,7.81,7.84,7.81,7.83,268900.0,7.6342,7.6635,7.6342,7.6538,268900.0
2010-10-28 10:45:00,7.83,7.84,7.82,7.84,102500.0,7.6538,7.6635,7.644,7.6635,102500.0
2010-10-28 10:50:00,7.84,7.87,7.83,7.86,184100.0,7.6635,7.6929,7.6538,7.6831,184100.0
2010-10-28 10:55:00,7.87,7.9,7.86,7.88,209700.0,7.6929,7.7222,7.6831,7.7026,209700.0
2010-10-28 11:00:00,7.88,7.9,7.88,7.9,168800.0,7.7026,7.7222,7.7026,7.7222,168800.0
2010-10-28 11:05:00,7.89,7.91,7.88,7.9,464200.0,7.7124,7.732,7.7026,7.7222,464200.0
2010-10-28 11:10:00,7.91,7.93,7.9,7.91,177200.0,7.732,7.7515,7.7222,7.732,177200.0
2010-10-28 11:15:00,7.91,7.92,7.9,7.91,55700.0,7.732,7.7417,7.7222,7.732,55700.0
2010-10-28 11:20:00,7.9,7.92,7.9,7.92,46400.0,7.7222,7.7417,7.7222,7.7417,46400.0
2010-10-28 11:25:00,7.91,7.92,7.91,7.92,81000.0,7.732,7.7417,7.732,7.7417,81000.0
2010-10-28 11:30:00,7.92,7.92,7.9,7.91,82400.0,7.7417,7.7417,7.7222,7.732,82400.0
2010-10-28 11:35:00,7.91,7.92,7.91,7.91,79600.0,7.732,7.7417,7.732,7.732,79600.0
2010-10-28 11:40:00,7.91,7.92,7.9,7.91,70500.0,7.732,7.7417,7.7222,7.732,70500.0
2010-10-28 11:45:00,7.91,7.92,7.89,7.89,270300.0,7.732,7.7417,7.7124,7.7124,270300.0
2010-10-28 11:50:00,7.89,7.9,7.89,7.89,21500.0,7.7124,7.7222,7.7124,7.7124,21500.0
2010-10-28 11:55:00,7.89,7.9,7.86,7.86,135000.0,7.7124,7.7222,7.6831,7.6831,135000.0
2010-10-28 12:00:00,7.86,7.87,7.85,7.86,196500.0,7.6831,7.6929,7.6733,7.6831,196500.0
2010-10-28 12:05:00,7.86,7.87,7.86,7.86,60400.0,7.6831,7.6929,7.6831,7.6831,60400.0
2010-10-28 12:10:00,7.86,7.87,7.86,7.86,80500.0,7.6831,7.6929,7.6831,7.6831,80500.0
2010-10-28 12:15:00,7.86,7.86,7.85,7.85,18900.0,7.6831,7.6831,7.6733,7.6733,18900.0
2010-10-28 12:20:00,7.86,7.86,7.85,7.86,21200.0,7.6831,7.6831,7.6733,7.6831,21200.0
2010-10-28 12:25:00,7.85,7.86,7.84,7.84,59500.0,7.6733,7.6831,7.6635,7.6635,59500.0
2010-10-28 12:30:00,7.84,7.84,7.82,7.83,58100.0,7.6635,7.6635,7.644,7.6538,58100.0
2010-10-28 12:35:00,7.83,7.83,7.8,7.82,442500.0,7.6538,7.6538,7.6244,7.644,442500.0
2010-10-28 12:40:00,7.82,7.83,7.82,7.82,34000.0,7.644,7.6538,7.644,7.644,34000.0
2010-10-28 12:45:00,7.82,7.84,7.81,7.84,308900.0,7.644,7.6635,7.6342,7.6635,308900.0
2010-10-28 12:50:00,7.84,7.86,7.83,7.84,200000.0,7.6635,7.6831,7.6538,7.6635,200000.0
2010-10-28 12:55:00,7.84,7.85,7.83,7.84,187400.0,7.6635,7.6733,7.6538,7.6635,187400.0
2010-10-28 13:00:00,7.84,7.84,7.82,7.83,158200.0,7.6635,7.6635,7.644,7.6538,158200.0
2010-10-28 13:05:00,7.84,7.86,7.83,7.86,199900.0,7.6635,7.6831,7.6538,7.6831,199900.0
2010-10-28 13:10:00,7.87,7.94,7.86,7.93,288500.0,7.6929,7.7613,7.6831,7.7515,288500.0
2010-10-28 13:15:00,7.93,7.95,7.9,7.91,432600.0,7.7515,7.7711,7.7222,7.732,432600.0
2010-10-28 13:20:00,7.91,7.92,7.88,7.89,96200.0,7.732,7.7417,7.7026,7.7124,96200.0
2010-10-28 13:25:00,7.89,7.93,7.88,7.91,262900.0,7.7124,7.7515,7.7026,7.732,262900.0
2010-10-28 13:30:00,7.91,7.93,7.91,7.91,388100.0,7.732,7.7515,7.732,7.732,388100.0
2010-10-28 13:35:00,7.92,7.94,7.91,7.93,125300.0,7.7417,7.7613,7.732,7.7515,125300.0
2010-10-28 13:40:00,7.93,7.93,7.91,7.93,84200.0,7.7515,7.7515,7.732,7.7515,84200.0
2010-10-28 13:45:00,7.92,7.93,7.89,7.91,389700.0,7.7417,7.7515,7.7124,7.732,389700.0
2010-10-28 13:50:00,7.91,7.93,7.9,7.92,227400.0,7.732,7.7515,7.7222,7.7417,227400.0
2010-10-28 13:55:00,7.92,7.93,7.91,7.91,138900.0,7.7417,7.7515,7.732,7.732,138900.0
2010-10-28 14:00:00,7.91,7.92,7.9,7.91,114100.0,7.732,7.7417,7.7222,7.732,114100.0
2010-10-28 14:05:00,7.91,7.93,7.91,7.92,102100.0,7.732,7.7515,7.732,7.7417,102100.0
2010-10-28 14:10:00,7.92,7.96,7.92,7.95,204500.0,7.7417,7.7808,7.7417,7.7711,204500.0
2010-10-28 14:15:00,7.95,7.95,7.92,7.93,85100.0,7.7711,7.7711,7.7417,7.7515,85100.0
2010-10-28 14:20:00,7.93,7.94,7.91,7.93,149200.0,7.7515,7.7613,7.732,7.7515,149200.0
2010-10-28 14:25:00,7.94,7.95,7.93,7.95,79700.0,7.7613,7.7711,7.7515,7.7711,79700.0
2010-10-28 14:30:00,7.94,7.96,7.94,7.95,140200.0,7.7613,7.7808,7.7613,7.7711,140200.0
2010-10-28 14:35:00,7.95,7.96,7.93,7.94,226900.0,7.7711,7.7808,7.7515,7.7613,226900.0
2010-10-28 14:40:00,7.95,7.95,7.91,7.94,128100.0,7.7711,7.7711,7.732,7.7613,128100.0
2010-10-28 14:45:00,7.95,7.95,7.93,7.95,47300.0,7.7711,7.7711,7.7515,7.7711,47300.0
2010-10-28 14:50:00,7.95,7.96,7.94,7.94,59100.0,7.7711,7.7808,7.7613,7.7613,59100.0
2010-10-28 14:55:00,7.95,7.96,7.94,7.95,45500.0,7.7711,7.7808,7.7613,7.7711,45500.0
2010-10-28 15:00:00,7.95,7.96,7.92,7.93,283200.0,7.7711,7.7808,7.7417,7.7515,283200.0
2010-10-28 15:05:00,7.93,7.94,7.92,7.94,197800.0,7.7515,7.7613,7.7417,7.7613,197800.0
2010-10-28 15:10:00,7.94,7.94,7.91,7.92,115600.0,7.7613,7.7613,7.732,7.7417,115600.0
2010-10-28 15:15:00,7.92,7.93,7.91,7.91,68900.0,7.7417,7.7515,7.732,7.732,68900.0
2010-10-28 15:20:00,7.91,7.92,7.89,7.9,156100.0,7.732,7.7417,7.7124,7.7222,156100.0
2010-10-28 15:25:00,7.9,7.93,7.89,7.92,259700.0,7.7222,7.7515,7.7124,7.7417,259700.0
2010-10-28 15:30:00,7.92,7.95,7.91,7.93,195200.0,7.7417,7.7711,7.732,7.7515,195200.0
2010-10-28 15:35:00,7.93,7.97,7.93,7.95,256700.0,7.7515,7.7906,7.7515,7.7711,256700.0
2010-10-28 15:40:00,7.96,7.97,7.95,7.96,259200.0,7.7808,7.7906,7.7711,7.7808,259200.0
2010-10-28 15:45:00,7.96,7.97,7.94,7.97,616900.0,7.7808,7.7906,7.7613,7.7906,616900.0
2010-10-28 15:50:00,7.97,7.97,7.93,7.93,267000.0,7.7906,7.7906,7.7515,7.7515,267000.0
2010-10-28 15:55:00,7.94,7.94,7.92,7.94,660500.0,7.7613,7.7613,7.7417,7.7613,660500.0
2010-10-29 09:30:00,8.2,8.27,8.18,8.19,3721300.0,8.0154,8.0839,7.9959,8.0057,3721300.0
2010-10-29 09:35:00,8.19,8.22,8.18,8.19,1430700.0,8.0057,8.035,7.9959,8.0057,1430700.0
2010-10-29 09:40:00,8.2,8.26,8.19,8.25,1992400.0,8.0154,8.0741,8.0057,8.0643,1992400.0
2010-10-29 09:45:00,8.24,8.26,8.22,8.22,1888600.0,8.0545,8.0741,8.035,8.035,1888600.0
2010-10-29 09:50:00,8.22,8.24,8.2,8.2,2169100.0,8.035,8.0545,8.0154,8.0154,2169100.0
2010-10-29 09:55:00,8.2,8.21,8.14,8.17,2631900.0,8.0154,8.0252,7.9568,7.9861,2631900.0
2010-10-29 10:00:00,8.16,8.17,8.13,8.14,3209100.0,7.9763,7.9861,7.947,7.9568,3209100.0
2010-10-29 10:05:00,8.15,8.19,8.14,8.17,2120800.0,7.9666,8.0057,7.9568,7.9861,2120800.0
2010-10-29 10:10:00,8.16,8.17,8.12,8.13,900000.0,7.9763,7.9861,7.9372,7.947,900000.0
2010-10-29 10:15:00,8.12,8.15,8.12,8.15,1087600.0,7.9372,7.9666,7.9372,7.9666,1087600.0
2010-10-29 10:20:00,8.14,8.15,8.13,8.15,1421900.0,7.9568,7.9666,7.947,7.9666,1421900.0
2010-10-29 10:25:00,8.15,8.16,8.14,8.16,1064600.0,7.9666,7.9763,7.9568,7.9763,1064600.0
2010-10-29 10:30:00,8.16,8.18,8.15,8.16,1158400.0,7.9763,7.9959,7.9666,7.9763,1158400.0
2010-10-29 10:35:00,8.16,8.17,8.15,8.16,482700.0,7.9763,7.9861,7.9666,7.9763,482700.0
2010-10-29 10:40:00,8.17,8.17,8.15,8.15,529500.0,7.9861,7.9861,7.9666,7.9666,529500.0
2010-10-29 10:45:00,8.15,8.16,8.15,8.16,427000.0,7.9666,7.9763,7.9666,7.9763,427000.0
2010-10-29 10:50:00,8.16,8.19,8.15,8.18,734500.0,7.9763,8.0057,7.9666,7.9959,734500.0
2010-10-29 10:55:00,8.17,8.18,8.17,8.18,166700.0,7.9861,7.9959,7.9861,7.9959,166700.0
2010-10-29 11:00:00,8.18,8.19,8.17,8.18,876900.0,7.9959,8.0057,7.9861,7.9959,876900.0
2010-10-29 11:05:00,8.19,8.2,8.18,8.18,480700.0,8.0057,8.0154,7.9959,7.9959,480700.0
2010-10-29 11:10:00,8.19,8.19,8.17,8.18,418200.0,8.0057,8.0057,7.9861,7.9959,418200.0
2010-10-29 11:15:00,8.18,8.18,8.16,8.17,319700.0,7.9959,7.9959,7.9763,7.9861,319700.0
2010-10-29 11:20:00,8.16,8.18,8.16,8.18,486300.0,7.9763,7.9959,7.9763,7.9959,486300.0
2010-10-29 11:25:00,8.18,8.18,8.17,8.17,333700.0,7.9959,7.9959,7.9861,7.9861,333700.0
2010-10-29 11:30:00,8.18,8.18,8.17,8.18,302300.0,7.9959,7.9959,7.9861,7.9959,302300.0
2010-10-29 11:35:00,8.17,8.24,8.16,8.21,3019700.0,7.9861,8.0545,7.9763,8.0252,3019700.0
2010-10-29 11:40:00,8.21,8.24,8.2,8.23,1264200.0,8.0252,8.0545,8.0154,8.0448,1264200.0
2010-10-29 11:45:00,8.23,8.24,8.2,8.22,810900.0,8.0448,8.0545,8.0154,8.035,810900.0
2010-10-29 11:50:00,8.21,8.22,8.19,8.2,924700.0,8.0252,8.035,8.0057,8.0154,924700.0
2010-10-29 11:55:00,8.2,8.23,8.19,8.23,462000.0,8.0154,8.0448,8.0057,8.0448,462000.0
2010-10-29 12:00:00,8.22,8.24,8.21,8.21,454800.0,8.035,8.0545,8.0252,8.0252,454800.0
2010-10-29 12:05:00,8.21,8.22,8.19,8.2,819300.0,8.0252,8.035,8.0057,8.0154,819300.0
2010-10-29 12:10:00,8.2,8.22,8.19,8.22,1076400.0,8.0154,8.035,8.0057,8.035,1076400.0
2010-10-29 12:15:00,8.21,8.23,8.21,8.23,231700.0,8.0252,8.0448,8.0252,8.0448,231700.0
2010-10-29 12:20:00,8.22,8.23,8.22,8.22,126100.0,8.035,8.0448,8.035,8.035,126100.0
2010-10-29 12:25:00,8.22,8.24,8.22,8.24,196200.0,8.035,8.0545,8.035,8.0545,196200.0
2010-10-29 12:30:00,8.23,8.24,8.23,8.23,52900.0,8.0448,8.0545,8.0448,8.0448,52900.0
2010-10-29 12:35:00,8.23,8.24,8.23,8.24,82500.0,8.0448,8.0545,8.0448,8.0545,82500.0
2010-10-29 12:40:00,8.23,8.24,8.23,8.24,409300.0,8.0448,8.0545,8.0448,8.0545,409300.0
2010-10-29 12:45:00,8.24,8.24,8.23,8.23,134500.0,8.0545,8.0545,8.0448,8.0448,134500.0
2010-10-29 12:50:00,8.23,8.24,8.21,8.22,648800.0,8.0448,8.0545,8.0252,8.035,648800.0
2010-10-29 12:55:00,8.22,8.22,8.2,8.21,1188400.0,8.035,8.035,8.0154,8.0252,1188400.0
2010-10-29 13:00:00,8.2,8.21,8.19,8.21,498800.0,8.0154,8.0252,8.0057,8.0252,498800.0
2010-10-29 13:05:00,8.21,8.21,8.2,8.21,204600.0,8.0252,8.0252,8.0154,8.0252,204600.0
2010-10-29 13:10:00,8.21,8.22,8.2,8.21,158800.0,8.0252,8.035,8.0154,8.0252,158800.0
2010-10-29 13:15:00,8.22,8.22,8.17,8.18,795000.0,8.035,8.035,7.9861,7.9959,795000.0
2010-10-29 13:20:00,8.18,8.19,8.17,8.18,313200.0,7.9959,8.0057,7.9861,7.9959,313200.0
2010-10-29 13:25:00,8.19,8.19,8.18,8.19,840500.0,8.0057,8.0057,7.9959,8.0057,840500.0
2010-10-29 13:30:00,8.19,8.19,8.18,8.18,545600.0,8.0057,8.0057,7.9959,7.9959,545600.0
2010-10-29 13:35:00,8.18,8.19,8.18,8.19,450000.0,7.9959,8.0057,7.9959,8.0057,450000.0
2010-10-29 13:40:00,8.19,8.19,8.18,8.19,305100.0,8.0057,8.0057,7.9959,8.0057,305100.0
2010-10-29 13:45:00,8.19,8.19,8.16,8.19,1403900.0,8.0057,8.0057,7.9763,8.0057,1403900.0
2010-10-29 13:50:00,8.19,8.2,8.18,8.2,276300.0,8.0057,8.0154,7.9959,8.0154,276300.0
2010-10-29 13:55:00,8.2,8.2,8.19,8.2,599600.0,8.0154,8.0154,8.0057,8.0154,599600.0
2010-10-29 14:00:00,8.2,8.21,8.19,8.2,952000.0,8.0154,8.0252,8.0057,8.0154,952000.0
2010-10-29 14:05:00,8.2,8.2,8.19,8.2,289100.0,8.0154,8.0154,8.0057,8.0154,289100.0
2010-10-29 14:10:00,8.2,8.21,8.19,8.21,252400.0,8.0154,8.0252,8.0057,8.0252,252400.0
2010-10-29 14:15:00,8.21,8.21,8.2,8.21,340100.0,8.0252,8.0252,8.0154,8.0252,340100.0
2010-10-29 14:20:00,8.21,8.21,8.2,8.21,143700.0,8.0252,8.0252,8.0154,8.0252,143700.0
2010-10-29 14:25:00,8.21,8.21,8.19,8.19,479100.0,8.0252,8.0252,8.0057,8.0057,479100.0
2010-10-29 14:30:00,8.2,8.2,8.19,8.2,131100.0,8.0154,8.0154,8.0057,8.0154,131100.0
2010-10-29 14:35:00,8.2,8.22,8.19,8.22,694500.0,8.0154,8.035,8.0057,8.035,694500.0
2010-10-29 14:40:00,8.22,8.24,8.21,8.24,528600.0,8.035,8.0545,8.0252,8.0545,528600.0
2010-10-29 14:45:00,8.24,8.24,8.23,8.23,223400.0,8.0545,8.0545,8.0448,8.0448,223400.0
2010-10-29 14:50:00,8.23,8.24,8.23,8.23,201100.0,8.0448,8.0545,8.0448,8.0448,201100.0
2010-10-29 14:55:00,8.23,8.24,8.21,8.23,983000.0,8.0448,8.0545,8.0252,8.0448,983000.0
2010-10-29 15:00:00,8.23,8.24,8.22,8.23,852900.0,8.0448,8.0545,8.035,8.0448,852900.0
2010-10-29 15:05:00,8.23,8.23,8.2,8.2,369200.0,8.0448,8.0448,8.0154,8.0154,369200.0
2010-10-29 15:10:00,8.2,8.21,8.2,8.2,113300.0,8.0154,8.0252,8.0154,8.0154,113300.0
2010-10-29 15:15:00,8.21,8.21,8.19,8.21,812200.0,8.0252,8.0252,8.0057,8.0252,812200.0
2010-10-29 15:20:00,8.21,8.21,8.2,8.2,466300.0,8.0252,8.0252,8.0154,8.0154,466300.0
2010-10-29 15:25:00,8.21,8.24,8.2,8.23,1489200.0,8.0252,8.0545,8.0154,8.0448,1489200.0
2010-10-29 15:30:00,8.24,8.24,8.23,8.23,1091200.0,8.0545,8.0545,8.0448,8.0448,1091200.0
2010-10-29 15:35:00,8.24,8.25,8.23,8.24,1602200.0,8.0545,8.0643,8.0448,8.0545,1602200.0
2010-10-29 15:40:00,8.24,8.25,8.2,8.2,3066000.0,8.0545,8.0643,8.0154,8.0154,3066000.0
2010-10-29 15:45:00,8.2,8.21,8.2,8.2,877100.0,8.0154,8.0252,8.0154,8.0154,877100.0
2010-10-29 15:50:00,8.21,8.24,8.2,8.23,3609900.0,8.0252,8.0545,8.0154,8.0448,3609900.0
2010-10-29 15:55:00,8.22,8.27,8.22,8.27,4096600.0,8.035,8.0839,8.035,8.0839,4096600.0
2010-11-01 09:30:00,8.29,8.3,8.23,8.23,1234100.0,8.1034,8.1132,8.0448,8.0448,1234100.0
2010-11-01 09:35:00,8.22,8.22,8.19,8.2,699000.0,8.035,8.035,8.0057,8.0154,699000.0
2010-11-01 09:40:00,8.2,8.23,8.19,8.2,751200.0,8.0154,8.0448,8.0057,8.0154,751200.0
2010-11-01 09:45:00,8.2,8.21,8.19,8.2,1182700.0,8.0154,8.0252,8.0057,8.0154,1182700.0
2010-11-01 09:50:00,8.2,8.22,8.17,8.17,609500.0,8.0154,8.035,7.9861,7.9861,609500.0
2010-11-01 09:55:00,8.17,8.17,8.12,8.15,580600.0,7.9861,7.9861,7.9372,7.9666,580600.0
2010-11-01 10:00:00,8.15,8.22,8.15,8.22,638500.0,7.9666,8.035,7.9666,8.035,638500.0
2010-11-01 10:05:00,8.21,8.23,8.21,8.21,338700.0,8.0252,8.0448,8.0252,8.0252,338700.0
2010-11-01 10:10:00,8.21,8.22,8.21,8.22,147500.0,8.0252,8.035,8.0252,8.035,147500.0
2010-11-01 10:15:00,8.22,8.23,8.21,8.22,551800.0,8.035,8.0448,8.0252,8.035,551800.0
2010-11-01 10:20:00,8.23,8.25,8.22,8.24,254100.0,8.0448,8.0643,8.035,8.0545,254100.0
2010-11-01 10:25:00,8.24,8.25,8.23,8.25,458600.0,8.0545,8.0643,8.0448,8.0643,458600.0
2010-11-01 10:30:00,8.25,8.25,8.22,8.22,300200.0,8.0643,8.0643,8.035,8.035,300200.0
2010-11-01 10:35:00,8.22,8.22,8.15,8.18,302400.0,8.035,8.035,7.9666,7.9959,302400.0
2010-11-01 10:40:00,8.18,8.19,8.17,8.17,220100.0,7.9959,8.0057,7.9861,7.9861,220100.0
2010-11-01 10:45:00,8.18,8.2,8.17,8.2,252100.0,7.9959,8.0154,7.9861,8.0154,252100.0
2010-11-01 10:50:00,8.2,8.2,8.16,8.17,200500.0,8.0154,8.0154,7.9763,7.9861,200500.0
2010-11-01 10:55:00,8.16,8.17,8.15,8.16,163400.0,7.9763,7.9861,7.9666,7.9763,163400.0
2010-11-01 11:00:00,8.16,8.16,8.14,8.15,367200.0,7.9763,7.9763,7.9568,7.9666,367200.0
2010-11-01 11:05:00,8.15,8.16,8.14,8.14,399600.0,7.9666,7.9763,7.9568,7.9568,399600.0
2010-11-01 11:10:00,8.14,8.15,8.14,8.15,165300.0,7.9568,7.9666,7.9568,7.9666,165300.0
2010-11-01 11:15:00,8.15,8.15,8.12,8.12,333800.0,7.9666,7.9666,7.9372,7.9372,333800.0
2010-11-01 11:20:00,8.12,8.13,8.09,8.09,358700.0,7.9372,7.947,7.9079,7.9079,358700.0
2010-11-01 11:25:00,8.1,8.1,8.07,8.07,736700.0,7.9177,7.9177,7.8884,7.8884,736700.0
2010-11-01 11:30:00,8.07,8.07,8.05,8.05,149800.0,7.8884,7.8884,7.8688,7.8688,149800.0
2010-11-01 11:35:00,8.06,8.07,8.05,8.06,315700.0,7.8786,7.8884,7.8688,7.8786,315700.0
2010-11-01 11:40:00,8.06,8.08,8.06,8.07,364600.0,7.8786,7.8981,7.8786,7.8884,364600.0
2010-11-01 11:45:00,8.07,8.13,8.07,8.13,470400.0,7.8884,7.947,7.8884,7.947,470400.0
2010-11-01 11:50:00,8.13,8.13,8.12,8.13,145600.0,7.947,7.947,7.9372,7.947,145600.0
2010-11-01 11:55:00,8.12,8.14,8.11,8.14,357300.0,7.9372,7.9568,7.9275,7.9568,357300.0
2010-11-01 12:00:00,8.14,8.14,8.13,8.13,115300.0,7.9568,7.9568,7.947,7.947,115300.0
2010-11-01 12:05:00,8.13,8.14,8.13,8.14,122300.0,7.947,7.9568,7.947,7.9568,122300.0
2010-11-01 12:10:00,8.13,8.14,8.13,8.14,137800.0,7.947,7.9568,7.947,7.9568,137800.0
2010-11-01 12:15:00,8.14,8.16,8.13,8.16,220300.0,7.9568,7.9763,7.947,7.9763,220300.0
2010-11-01 12:20:00,8.16,8.18,8.15,8.18,209100.0,7.9763,7.9959,7.9666,7.9959,209100.0
2010-11-01 12:25:00,8.18,8.18,8.17,8.17,181600.0,7.9959,7.9959,7.9861,7.9861,181600.0
2010-11-01 12:30:00,8.18,8.18,8.17,8.18,81900.0,7.9959,7.9959,7.9861,7.9959,81900.0
2010-11-01 12:35:00,8.18,8.18,8.17,8.18,52900.0,7.9959,7.9959,7.9861,7.9959,52900.0
2010-11-01 12:40:00,8.18,8.18,8.17,8.18,130400.0,7.9959,7.9959,7.9861,7.9959,130400.0
2010-11-01 12:45:00,8.18,8.18,8.16,8.16,290200.0,7.9959,7.9959,7.9763,7.9763,290200.0
2010-11-01 12:50:00,8.16,8.17,8.16,8.17,73400.0,7.9763,7.9861,7.9763,7.9861,73400.0
2010-11-01 12:55:00,8.17,8.17,8.16,8.16,152700.0,7.9861,7.9861,7.9763,7.9763,152700.0
2010-11-01 13:00:00,8.16,8.21,8.16,8.2,670500.0,7.9763,8.0252,7.9763,8.0154,670500.0
2010-11-01 13:05:00,8.19,8.2,8.17,8.2,436200.0,8.0057,8.0154,7.9861,8.0154,436200.0
2010-11-01 13:10:00,8.19,8.2,8.19,8.19,91200.0,8.0057,8.0154,8.0057,8.0057,91200.0
2010-11-01 13:15:00,8.19,8.22,8.19,8.21,192100.0,8.0057,8.035,8.0057,8.0252,192100.0
2010-11-01 13:20:00,8.21,8.22,8.19,8.19,170400.0,8.0252,8.035,8.0057,8.0057,170400.0
2010-11-01 13:25:00,8.19,8.2,8.19,8.2,92400.0,8.0057,8.0154,8.0057,8.0154,92400.0
2010-11-01 13:30:00,8.19,8.21,8.19,8.21,200600.0,8.0057,8.0252,8.0057,8.0252,200600.0
2010-11-01 13:35:00,8.2,8.21,8.2,8.2,64900.0,8.0154,8.0252,8.0154,8.0154,64900.0
2010-11-01 13:40:00,8.2,8.22,8.2,8.22,154100.0,8.0154,8.035,8.0154,8.035,154100.0
2010-11-01 13:45:00,8.22,8.22,8.21,8.21,50300.0,8.035,8.035,8.0252,8.0252,50300.0
2010-11-01 13:50:00,8.22,8.22,8.21,8.22,89300.0,8.035,8.035,8.0252,8.035,89300.0
2010-11-01 13:55:00,8.22,8.25,8.21,8.24,477600.0,8.035,8.0643,8.0252,8.0545,477600.0
2010-11-01 14:00:00,8.24,8.25,8.24,8.24,310000.0,8.0545,8.0643,8.0545,8.0545,310000.0
2010-11-01 14:05:00,8.25,8.25,8.23,8.23,1172000.0,8.0643,8.0643,8.0448,8.0448,1172000.0
2010-11-01 14:10:00,8.23,8.24,8.23,8.23,213700.0,8.0448,8.0545,8.0448,8.0448,213700.0
2010-11-01 14:15:00,8.23,8.24,8.23,8.23,169800.0,8.0448,8.0545,8.0448,8.0448,169800.0
2010-11-01 14:20:00,8.24,8.26,8.23,8.24,561600.0,8.0545,8.0741,8.0448,8.0545,561600.0
2010-11-01 14:25:00,8.24,8.25,8.24,8.24,421600.0,8.0545,8.0643,8.0545,8.0545,421600.0
2010-11-01 14:30:00,8.24,8.25,8.24,8.24,1277000.0,8.0545,8.0643,8.0545,8.0545,1277000.0
2010-11-01 14:35:00,8.24,8.25,8.2,8.22,674100.0,8.0545,8.0643,8.0154,8.035,674100.0
2010-11-01 14:40:00,8.22,8.22,8.2,8.22,393200.0,8.035,8.035,8.0154,8.035,393200.0
2010-11-01 14:45:00,8.21,8.22,8.2,8.21,490200.0,8.0252,8.035,8.0154,8.0252,490200.0
2010-11-01 14:50:00,8.2,8.21,8.2,8.2,87300.0,8.0154,8.0252,8.0154,8.0154,87300.0
2010-11-01 14:55:00,8.2,8.21,8.2,8.2,226100.0,8.0154,8.0252,8.0154,8.0154,226100.0
2010-11-01 15:00:00,8.2,8.21,8.18,8.19,344400.0,8.0154,8.0252,7.9959,8.0057,344400.0
2010-11-01 15:05:00,8.19,8.19,8.15,8.17,488700.0,8.0057,8.0057,7.9666,7.9861,488700.0
2010-11-01 15:10:00,8.17,8.18,8.16,8.17,242900.0,7.9861,7.9959,7.9763,7.9861,242900.0
2010-11-01 15:15:00,8.17,8.18,8.16,8.16,396600.0,7.9861,7.9959,7.9763,7.9763,396600.0
2010-11-01 15:20:00,8.16,8.18,8.15,8.18,575100.0,7.9763,7.9959,7.9666,7.9959,575100.0
2010-11-01 15:25:00,8.18,8.19,8.17,8.18,786000.0,7.9959,8.0057,7.9861,7.9959,786000.0
2010-11-01 15:30:00,8.17,8.18,8.14,8.15,294400.0,7.9861,7.9959,7.9568,7.9666,294400.0
2010-11-01 15:35:00,8.15,8.15,8.13,8.14,227400.0,7.9666,7.9666,7.947,7.9568,227400.0
2010-11-01 15:40:00,8.14,8.14,8.13,8.14,651800.0,7.9568,7.9568,7.947,7.9568,651800.0
2010-11-01 15:45:00,8.14,8.17,8.14,8.16,489000.0,7.9568,7.9861,7.9568,7.9763,489000.0
2010-11-01 15:50:00,8.17,8.17,8.13,8.14,973900.0,7.9861,7.9861,7.947,7.9568,973900.0
2010-11-01 15:55:00,8.14,8.15,8.13,8.14,1339600.0,7.9568,7.9666,7.947,7.9568,1339600.0
2010-11-02 09:30:00,8.23,8.23,8.14,8.18,559600.0,8.0448,8.0448,7.9568,7.9959,559600.0
2010-11-02 09:35:00,8.18,8.19,8.11,8.12,892000.0,7.9959,8.0057,7.9275,7.9372,892000.0
2010-11-02 09:40:00,8.13,8.15,8.1,8.14,480800.0,7.947,7.9666,7.9177,7.9568,480800.0
2010-11-02 09:45:00,8.14,8.14,8.1,8.12,274100.0,7.9568,7.9568,7.9177,7.9372,274100.0
2010-11-02 09:50:00,8.12,8.14,8.1,8.11,329500.0,7.9372,7.9568,7.9177,7.9275,329500.0
2010-11-02 09:55:00,8.11,8.14,8.1,8.13,212300.0,7.9275,7.9568,7.9177,7.947,212300.0
2010-11-02 10:00:00,8.14,8.15,8.13,8.13,225600.0,7.9568,7.9666,7.947,7.947,225600.0
2010-11-02 10:05:00,8.14,8.17,8.13,8.15,255600.0,7.9568,7.9861,7.947,7.9666,255600.0
2010-11-02 10:10:00,8.16,8.16,8.11,8.11,232900.0,7.9763,7.9763,7.9275,7.9275,232900.0
2010-11-02 10:15:00,8.11,8.13,8.11,8.13,559000.0,7.9275,7.947,7.9275,7.947,559000.0
2010-11-02 10:20:00,8.13,8.14,8.12,8.14,106200.0,7.947,7.9568,7.9372,7.9568,106200.0
2010-11-02 10:25:00,8.14,8.14,8.1,8.11,343200.0,7.9568,7.9568,7.9177,7.9275,343200.0
2010-11-02 10:30:00,8.11,8.12,8.09,8.1,354300.0,7.9275,7.9372,7.9079,7.9177,354300.0
2010-11-02 10:35:00,8.1,8.1,8.08,8.09,190400.0,7.9177,7.9177,7.8981,7.9079,190400.0
2010-11-02 10:40:00,8.1,8.15,8.09,8.15,527600.0,7.9177,7.9666,7.9079,7.9666,527600.0
2010-11-02 10:45:00,8.16,8.16,8.13,8.13,190500.0,7.9763,7.9763,7.947,7.947,190500.0
2010-11-02 10:50:00,8.14,8.15,8.13,8.13,204400.0,7.9568,7.9666,7.947,7.947,204400.0
2010-11-02 10:55:00,8.13,8.14,8.12,8.12,221000.0,7.947,7.9568,7.9372,7.9372,221000.0
2010-11-02 11:00:00,8.12,8.13,8.12,8.12,91300.0,7.9372,7.947,7.9372,7.9372,91300.0
2010-11-02 11:05:00,8.13,8.13,8.11,8.11,231200.0,7.947,7.947,7.9275,7.9275,231200.0
2010-11-02 11:10:00,8.12,8.13,8.11,8.12,184100.0,7.9372,7.947,7.9275,7.9372,184100.0
2010-11-02 11:15:00,8.11,8.12,8.11,8.11,110800.0,7.9275,7.9372,7.9275,7.9275,110800.0
2010-11-02 11:20:00,8.12,8.12,8.11,8.11,57600.0,7.9372,7.9372,7.9275,7.9275,57600.0
2010-11-02 11:25:00,8.12,8.12,8.11,8.11,114000.0,7.9372,7.9372,7.9275,7.9275,114000.0
2010-11-02 11:30:00,8.11,8.12,8.1,8.1,160600.0,7.9275,7.9372,7.9177,7.9177,160600.0
2010-11-02 11:35:00,8.1,8.11,8.06,8.07,560900.0,7.9177,7.9275,7.8786,7.8884,560900.0
2010-11-02 11:40:00,8.08,8.08,8.07,8.07,160200.0,7.8981,7.8981,7.8884,7.8884,160200.0
2010-11-02 11:45:00,8.07,8.09,8.07,8.08,226200.0,7.8884,7.9079,7.8884,7.8981,226200.0
2010-11-02 11:50:00,8.09,8.11,8.08,8.1,312100.0,7.9079,7.9275,7.8981,7.9177,312100.0
2010-11-02 11:55:00,8.11,8.11,8.1,8.1,327400.0,7.9275,7.9275,7.9177,7.9177,327400.0
2010-11-02 12:00:00,8.1,8.12,8.1,8.12,122800.0,7.9177,7.9372,7.9177,7.9372,122800.0
2010-11-02 12:05:00,8.11,8.12,8.11,8.11,124100.0,7.9275,7.9372,7.9275,7.9275,124100.0
2010-11-02 12:10:00,8.11,8.12,8.11,8.11,33800.0,7.9275,7.9372,7.9275,7.9275,33800.0
2010-11-02 12:15:00,8.12,8.12,8.11,8.11,61200.0,7.9372,7.9372,7.9275,7.9275,61200.0
2010-11-02 12:20:00,8.11,8.12,8.09,8.09,209300.0,7.9275,7.9372,7.9079,7.9079,209300.0
2010-11-02 12:25:00,8.09,8.1,8.08,8.09,196500.0,7.9079,7.9177,7.8981,7.9079,196500.0
2010-11-02 12:30:00,8.08,8.09,8.08,8.09,97600.0,7.8981,7.9079,7.8981,7.9079,97600.0
2010-11-02 12:35:00,8.08,8.11,8.08,8.11,314700.0,7.8981,7.9275,7.8981,7.9275,314700.0
2010-11-02 12:40:00,8.11,8.12,8.1,8.11,179100.0,7.9275,7.9372,7.9177,7.9275,179100.0
2010-11-02 12:45:00,8.11,8.11,8.1,8.11,192000.0,7.9275,7.9275,7.9177,7.9275,192000.0
2010-11-02 12:50:00,8.11,8.11,8.1,8.11,102500.0,7.9275,7.9275,7.9177,7.9275,102500.0
2010-11-02 12:55:00,8.11,8.11,8.1,8.1,125100.0,7.9275,7.9275,7.9177,7.9177,125100.0
2010-11-02 13:00:00,8.11,8.13,8.1,8.12,658900.0,7.9275,7.947,7.9177,7.9372,658900.0
2010-11-02 13:05:00,8.11,8.12,8.1,8.1,217400.0,7.9275,7.9372,7.9177,7.9177,217400.0
2010-11-02 13:10:00,8.1,8.11,8.1,8.11,66100.0,7.9177,7.9275,7.9177,7.9275,66100.0
2010-11-02 13:15:00,8.11,8.11,8.1,8.1,32300.0,7.9275,7.9275,7.9177,7.9177,32300.0
2010-11-02 13:20:00,8.1,8.11,8.1,8.1,70800.0,7.9177,7.9275,7.9177,7.9177,70800.0
2010-11-02 13:25:00,8.1,8.11,8.1,8.1,142500.0,7.9177,7.9275,7.9177,7.9177,142500.0
2010-11-02 13:30:00,8.1,8.11,8.1,8.1,62400.0,7.9177,7.9275,7.9177,7.9177,62400.0
2010-11-02 13:35:00,8.1,8.11,8.1,8.1,59800.0,7.9177,7.9275,7.9177,7.9177,59800.0
2010-11-02 13:40:00,8.1,8.11,8.09,8.1,136900.0,7.9177,7.9275,7.9079,7.9177,136900.0
2010-11-02 13:45:00,8.1,8.11,8.08,8.09,455600.0,7.9177,7.9275,7.8981,7.9079,455600.0
2010-11-02 13:50:00,8.09,8.09,8.08,8.09,122000.0,7.9079,7.9079,7.8981,7.9079,122000.0
2010-11-02 13:55:00,8.09,8.1,8.08,8.1,133800.0,7.9079,7.9177,7.8981,7.9177,133800.0
2010-11-02 14:00:00,8.1,8.1,8.09,8.1,53100.0,7.9177,7.9177,7.9079,7.9177,53100.0
2010-11-02 14:05:00,8.09,8.1,8.09,8.1,112400.0,7.9079,7.9177,7.9079,7.9177,112400.0
2010-11-02 14:10:00,8.1,8.1,8.09,8.1,99500.0,7.9177,7.9177,7.9079,7.9177,99500.0
2010-11-02 14:15:00,8.1,8.1,8.09,8.1,49700.0,7.9177,7.9177,7.9079,7.9177,49700.0
2010-11-02 14:20:00,8.09,8.1,8.09,8.1,42600.0,7.9079,7.9177,7.9079,7.9177,42600.0
2010-11-02 14:25:00,8.1,8.1,8.08,8.08,263000.0,7.9177,7.9177,7.8981,7.8981,263000.0
2010-11-02 14:30:00,8.09,8.09,8.06,8.09,568100.0,7.9079,7.9079,7.8786,7.9079,568100.0
2010-11-02 14:35:00,8.08,8.09,8.08,8.09,92200.0,7.8981,7.9079,7.8981,7.9079,92200.0
2010-11-02 14:40:00,8.09,8.09,8.08,8.08,116700.0,7.9079,7.9079,7.8981,7.8981,116700.0
2010-11-02 14:45:00,8.09,8.09,8.08,8.08,104700.0,7.9079,7.9079,7.8981,7.8981,104700.0
2010-11-02 14:50:00,8.08,8.09,8.08,8.09,99000.0,7.8981,7.9079,7.8981,7.9079,99000.0
2010-11-02 14:55:00,8.09,8.09,8.08,8.09,123800.0,7.9079,7.9079,7.8981,7.9079,123800.0
2010-11-02 15:00:00,8.09,8.09,8.08,8.09,81200.0,7.9079,7.9079,7.8981,7.9079,81200.0
2010-11-02 15:05:00,8.09,8.09,8.08,8.08,129900.0,7.9079,7.9079,7.8981,7.8981,129900.0
2010-11-02 15:10:00,8.09,8.09,8.08,8.09,222500.0,7.9079,7.9079,7.8981,7.9079,222500.0
2010-11-02 15:15:00,8.09,8.09,8.07,8.08,373600.0,7.9079,7.9079,7.8884,7.8981,373600.0
2010-11-02 15:20:00,8.08,8.08,8.07,8.07,137000.0,7.8981,7.8981,7.8884,7.8884,137000.0
2010-11-02 15:25:00,8.07,8.08,8.07,8.07,132300.0,7.8884,7.8981,7.8884,7.8884,132300.0
2010-11-02 15:30:00,8.07,8.07,8.05,8.05,642300.0,7.8884,7.8884,7.8688,7.8688,642300.0
2010-11-02 15:35:00,8.06,8.08,8.05,8.07,291200.0,7.8786,7.8981,7.8688,7.8884,291200.0
2010-11-02 15:40:00,8.07,8.08,8.07,8.08,261200.0,7.8884,7.8981,7.8884,7.8981,261200.0
2010-11-02 15:45:00,8.08,8.1,8.08,8.1,537800.0,7.8981,7.9177,7.8981,7.9177,537800.0
2010-11-02 15:50:00,8.09,8.11,8.09,8.11,535900.0,7.9079,7.9275,7.9079,7.9275,535900.0
2010-11-02 15:55:00,8.1,8.11,8.1,8.11,989600.0,7.9177,7.9275,7.9177,7.9275,989600.0
2010-11-03 09:30:00,8.13,8.14,8.07,8.1,246000.0,7.947,7.9568,7.8884,7.9177,246000.0
2010-11-03 09:35:00,8.1,8.11,8.06,8.09,356400.0,7.9177,7.9275,7.8786,7.9079,356400.0
2010-11-03 09:40:00,8.07,8.08,8.03,8.06,466100.0,7.8884,7.8981,7.8493,7.8786,466100.0
2010-11-03 09:45:00,8.06,8.06,8.03,8.03,396600.0,7.8786,7.8786,7.8493,7.8493,396600.0
2010-11-03 09:50:00,8.03,8.05,8.03,8.04,370800.0,7.8493,7.8688,7.8493,7.859,370800.0
2010-11-03 09:55:00,8.03,8.04,8.02,8.02,286600.0,7.8493,7.859,7.8395,7.8395,286600.0
2010-11-03 10:00:00,8.02,8.04,8.01,8.02,392400.0,7.8395,7.859,7.8297,7.8395,392400.0
2010-11-03 10:05:00,8.02,8.02,8.01,8.01,749900.0,7.8395,7.8395,7.8297,7.8297,749900.0
2010-11-03 10:10:00,8.01,8.02,8.0,8.0,587700.0,7.8297,7.8395,7.8199,7.8199,587700.0
2010-11-03 10:15:00,8.01,8.02,8.01,8.02,172100.0,7.8297,7.8395,7.8297,7.8395,172100.0
2010-11-03 10:20:00,8.01,8.02,8.01,8.01,99600.0,7.8297,7.8395,7.8297,7.8297,99600.0
2010-11-03 10:25:00,8.01,8.02,7.98,7.98,456700.0,7.8297,7.8395,7.8004,7.8004,456700.0
2010-11-03 10:30:00,7.99,8.0,7.98,8.0,203100.0,7.8102,7.8199,7.8004,7.8199,203100.0
2010-11-03 10:35:00,8.0,8.0,7.99,8.0,292900.0,7.8199,7.8199,7.8102,7.8199,292900.0
2010-11-03 10:40:00,8.0,8.0,7.98,7.98,568800.0,7.8199,7.8199,7.8004,7.8004,568800.0
2010-11-03 10:45:00,7.99,7.99,7.96,7.97,298500.0,7.8102,7.8102,7.7808,7.7906,298500.0
2010-11-03 10:50:00,7.97,7.99,7.96,7.98,507400.0,7.7906,7.8102,7.7808,7.8004,507400.0
2010-11-03 10:55:00,7.98,7.99,7.97,7.97,289500.0,7.8004,7.8102,7.7906,7.7906,289500.0
2010-11-03 11:00:00,7.97,7.98,7.97,7.97,112700.0,7.7906,7.8004,7.7906,7.7906,112700.0
2010-11-03 11:05:00,7.97,8.0,7.97,8.0,288900.0,7.7906,7.8199,7.7906,7.8199,288900.0
2010-11-03 11:10:00,7.99,8.0,7.98,7.98,147200.0,7.8102,7.8199,7.8004,7.8004,147200.0
2010-11-03 11:15:00,7.99,8.0,7.98,7.99,140300.0,7.8102,7.8199,7.8004,7.8102,140300.0
2010-11-03 11:20:00,7.99,8.0,7.98,8.0,53700.0,7.8102,7.8199,7.8004,7.8199,53700.0
2010-11-03 11:25:00,8.0,8.0,7.99,7.99,155500.0,7.8199,7.8199,7.8102,7.8102,155500.0
2010-11-03 11:30:00,7.99,8.0,7.98,7.99,145500.0,7.8102,7.8199,7.8004,7.8102,145500.0
2010-11-03 11:35:00,8.0,8.0,7.99,8.0,106100.0,7.8199,7.8199,7.8102,7.8199,106100.0
2010-11-03 11:40:00,8.0,8.0,7.99,7.99,85600.0,7.8199,7.8199,7.8102,7.8102,85600.0
2010-11-03 11:45:00,7.99,8.0,7.99,7.99,75700.0,7.8102,7.8199,7.8102,7.8102,75700.0
2010-11-03 11:50:00,7.99,8.0,7.98,7.99,238500.0,7.8102,7.8199,7.8004,7.8102,238500.0
2010-11-03 11:55:00,7.99,7.99,7.98,7.99,92100.0,7.8102,7.8102,7.8004,7.8102,92100.0
2010-11-03 12:00:00,7.99,7.99,7.98,7.99,84900.0,7.8102,7.8102,7.8004,7.8102,84900.0
2010-11-03 12:05:00,7.98,7.99,7.98,7.99,230700.0,7.8004,7.8102,7.8004,7.8102,230700.0
2010-11-03 12:10:00,7.99,7.99,7.98,7.98,21800.0,7.8102,7.8102,7.8004,7.8004,21800.0
2010-11-03 12:15:00,7.98,7.99,7.97,7.97,134400.0,7.8004,7.8102,7.7906,7.7906,134400.0
2010-11-03 12:20:00,7.98,7.98,7.97,7.97,29500.0,7.8004,7.8004,7.7906,7.7906,29500.0
2010-11-03 12:25:00,7.97,7.98,7.97,7.97,144000.0,7.7906,7.8004,7.7906,7.7906,144000.0
2010-11-03 12:30:00,7.97,7.98,7.97,7.98,30100.0,7.7906,7.8004,7.7906,7.8004,30100.0
2010-11-03 12:35:00,7.97,7.98,7.96,7.96,138600.0,7.7906,7.8004,7.7808,7.7808,138600.0
2010-11-03 12:40:00,7.96,7.97,7.96,7.97,63800.0,7.7808,7.7906,7.7808,7.7906,63800.0
2010-11-03 12:45:00,7.96,7.97,7.95,7.95,230200.0,7.7808,7.7906,7.7711,7.7711,230200.0
2010-11-03 12:50:00,7.95,7.96,7.94,7.94,132700.0,7.7711,7.7808,7.7613,7.7613,132700.0
2010-11-03 12:55:00,7.94,7.95,7.94,7.95,93900.0,7.7613,7.7711,7.7613,7.7711,93900.0
2010-11-03 13:00:00,7.95,7.96,7.94,7.95,514500.0,7.7711,7.7808,7.7613,7.7711,514500.0
2010-11-03 13:05:00,7.95,7.95,7.93,7.93,434300.0,7.7711,7.7711,7.7515,7.7515,434300.0
2010-11-03 13:10:00,7.94,7.94,7.93,7.94,53900.0,7.7613,7.7613,7.7515,7.7613,53900.0
2010-11-03 13:15:00,7.93,7.94,7.93,7.93,49600.0,7.7515,7.7613,7.7515,7.7515,49600.0
2010-11-03 13:20:00,7.94,7.95,7.93,7.95,196500.0,7.7613,7.7711,7.7515,7.7711,196500.0
2010-11-03 13:25:00,7.96,7.97,7.95,7.96,167000.0,7.7808,7.7906,7.7711,7.7808,167000.0
2010-11-03 13:30:00,7.96,7.97,7.96,7.96,35400.0,7.7808,7.7906,7.7808,7.7808,35400.0
2010-11-03 13:35:00,7.97,7.97,7.96,7.96,39700.0,7.7906,7.7906,7.7808,7.7808,39700.0
2010-11-03 13:40:00,7.97,7.97,7.96,7.97,44700.0,7.7906,7.7906,7.7808,7.7906,44700.0
2010-11-03 13:45:00,7.97,7.97,7.96,7.97,45200.0,7.7906,7.7906,7.7808,7.7906,45200.0
2010-11-03 13:50:00,7.97,7.98,7.96,7.98,122800.0,7.7906,7.8004,7.7808,7.8004,122800.0
2010-11-03 13:55:00,7.98,7.98,7.97,7.98,77600.0,7.8004,7.8004,7.7906,7.8004,77600.0
2010-11-03 14:00:00,7.98,7.99,7.97,7.99,64000.0,7.8004,7.8102,7.7906,7.8102,64000.0
2010-11-03 14:05:00,7.99,8.0,7.98,8.0,91100.0,7.8102,7.8199,7.8004,7.8199,91100.0
2010-11-03 14:10:00,8.0,8.0,7.95,7.97,152600.0,7.8199,7.8199,7.7711,7.7906,152600.0
2010-11-03 14:15:00,7.98,8.02,7.95,8.02,685600.0,7.8004,7.8395,7.7711,7.8395,685600.0
2010-11-03 14:20:00,8.02,8.03,7.98,8.01,504800.0,7.8395,7.8493,7.8004,7.8297,504800.0
2010-11-03 14:25:00,8.0,8.01,7.94,7.95,798900.0,7.8199,7.8297,7.7613,7.7711,798900.0
2010-11-03 14:30:00,7.96,7.98,7.93,7.98,475800.0,7.7808,7.8004,7.7515,7.8004,475800.0
2010-11-03 14:35:00,7.98,8.01,7.97,8.0,640400.0,7.8004,7.8297,7.7906,7.8199,640400.0
2010-11-03 14:40:00,8.0,8.02,7.98,8.02,389900.0,7.8199,7.8395,7.8004,7.8395,389900.0
2010-11-03 14:45:00,8.02,8.04,8.01,8.03,427000.0,7.8395,7.859,7.8297,7.8493,427000.0
2010-11-03 14:50:00,8.03,8.07,8.03,8.07,868000.0,7.8493,7.8884,7.8493,7.8884,868000.0
2010-11-03 14:55:00,8.06,8.07,8.05,8.06,399800.0,7.8786,7.8884,7.8688,7.8786,399800.0
2010-11-03 15:00:00,8.06,8.08,8.05,8.07,571200.0,7.8786,7.8981,7.8688,7.8884,571200.0
2010-11-03 15:05:00,8.06,8.09,8.06,8.08,354200.0,7.8786,7.9079,7.8786,7.8981,354200.0
2010-11-03 15:10:00,8.09,8.1,8.07,8.09,726300.0,7.9079,7.9177,7.8884,7.9079,726300.0
2010-11-03 15:15:00,8.09,8.12,8.08,8.11,698000.0,7.9079,7.9372,7.8981,7.9275,698000.0
2010-11-03 15:20:00,8.1,8.13,8.1,8.11,1006600.0,7.9177,7.947,7.9177,7.9275,1006600.0
2010-11-03 15:25:00,8.11,8.13,8.11,8.12,540500.0,7.9275,7.947,7.9275,7.9372,540500.0
2010-11-03 15:30:00,8.12,8.13,8.1,8.1,619800.0,7.9372,7.947,7.9177,7.9177,619800.0
2010-11-03 15:35:00,8.1,8.12,8.09,8.11,417600.0,7.9177,7.9372,7.9079,7.9275,417600.0
2010-11-03 15:40:00,8.1,8.11,8.09,8.1,201100.0,7.9177,7.9275,7.9079,7.9177,201100.0
2010-11-03 15:45:00,8.1,8.11,8.09,8.09,328500.0,7.9177,7.9275,7.9079,7.9079,328500.0
2010-11-03 15:50:00,8.09,8.09,8.08,8.08,271600.0,7.9079,7.9079,7.8981,7.8981,271600.0
2010-11-03 15:55:00,8.09,8.1,8.08,8.09,888600.0,7.9079,7.9177,7.8981,7.9079,888600.0
2010-11-04 09:30:00,8.47,8.64,8.45,8.64,4668800.0,8.2794,8.4455,8.2598,8.4455,4668800.0
2010-11-04 09:35:00,8.64,8.68,8.55,8.58,3088300.0,8.4455,8.4846,8.3576,8.3869,3088300.0
2010-11-04 09:40:00,8.58,8.63,8.58,8.59,1700800.0,8.3869,8.4358,8.3869,8.3967,1700800.0
2010-11-04 09:45:00,8.58,8.6,8.53,8.54,1222100.0,8.3869,8.4064,8.338,8.3478,1222100.0
2010-11-04 09:50:00,8.55,8.59,8.52,8.56,1069400.0,8.3576,8.3967,8.3282,8.3673,1069400.0
2010-11-04 09:55:00,8.56,8.57,8.48,8.52,1816900.0,8.3673,8.3771,8.2891,8.3282,1816900.0
2010-11-04 10:00:00,8.52,8.53,8.47,8.47,799200.0,8.3282,8.338,8.2794,8.2794,799200.0
2010-11-04 10:05:00,8.48,8.51,8.47,8.5,930200.0,8.2891,8.3185,8.2794,8.3087,930200.0
2010-11-04 10:10:00,8.5,8.53,8.49,8.51,677700.0,8.3087,8.338,8.2989,8.3185,677700.0
2010-11-04 10:15:00,8.51,8.52,8.48,8.52,690500.0,8.3185,8.3282,8.2891,8.3282,690500.0
2010-11-04 10:20:00,8.52,8.54,8.5,8.51,813500.0,8.3282,8.3478,8.3087,8.3185,813500.0
2010-11-04 10:25:00,8.52,8.52,8.5,8.52,483000.0,8.3282,8.3282,8.3087,8.3282,483000.0
2010-11-04 10:30:00,8.52,8.54,8.5,8.52,1074700.0,8.3282,8.3478,8.3087,8.3282,1074700.0
2010-11-04 10:35:00,8.51,8.52,8.48,8.49,416500.0,8.3185,8.3282,8.2891,8.2989,416500.0
2010-11-04 10:40:00,8.48,8.49,8.45,8.45,363400.0,8.2891,8.2989,8.2598,8.2598,363400.0
2010-11-04 10:45:00,8.46,8.52,8.45,8.52,563600.0,8.2696,8.3282,8.2598,8.3282,563600.0
2010-11-04 10:50:00,8.52,8.52,8.51,8.51,404600.0,8.3282,8.3282,8.3185,8.3185,404600.0
2010-11-04 10:55:00,8.51,8.56,8.51,8.56,595100.0,8.3185,8.3673,8.3185,8.3673,595100.0
2010-11-04 11:00:00,8.56,8.57,8.54,8.57,584500.0,8.3673,8.3771,8.3478,8.3771,584500.0
2010-11-04 11:05:00,8.57,8.58,8.53,8.53,488300.0,8.3771,8.3869,8.338,8.338,488300.0
2010-11-04 11:10:00,8.54,8.57,8.53,8.57,416000.0,8.3478,8.3771,8.338,8.3771,416000.0
2010-11-04 11:15:00,8.56,8.6,8.56,8.6,502800.0,8.3673,8.4064,8.3673,8.4064,502800.0
2010-11-04 11:20:00,8.59,8.6,8.56,8.57,151600.0,8.3967,8.4064,8.3673,8.3771,151600.0
2010-11-04 11:25:00,8.56,8.56,8.52,8.52,266700.0,8.3673,8.3673,8.3282,8.3282,266700.0
2010-11-04 11:30:00,8.52,8.55,8.52,8.54,314300.0,8.3282,8.3576,8.3282,8.3478,314300.0
2010-11-04 11:35:00,8.54,8.57,8.53,8.57,478000.0,8.3478,8.3771,8.338,8.3771,478000.0
2010-11-04 11:40:00,8.56,8.6,8.56,8.58,675500.0,8.3673,8.4064,8.3673,8.3869,675500.0
2010-11-04 11:45:00,8.58,8.58,8.55,8.58,209200.0,8.3869,8.3869,8.3576,8.3869,209200.0
2010-11-04 11:50:00,8.57,8.6,8.57,8.58,383000.0,8.3771,8.4064,8.3771,8.3869,383000.0
2010-11-04 11:55:00,8.59,8.6,8.58,8.59,316900.0,8.3967,8.4064,8.3869,8.3967,316900.0
2010-11-04 12:00:00,8.58,8.59,8.54,8.55,288700.0,8.3869,8.3967,8.3478,8.3576,288700.0
2010-11-04 12:05:00,8.56,8.56,8.53,8.55,224100.0,8.3673,8.3673,8.338,8.3576,224100.0
2010-11-04 12:10:00,8.55,8.55,8.52,8.55,451300.0,8.3576,8.3576,8.3282,8.3576,451300.0
2010-11-04 12:15:00,8.55,8.55,8.54,8.55,91900.0,8.3576,8.3576,8.3478,8.3576,91900.0
2010-11-04 12:20:00,8.55,8.56,8.54,8.56,67200.0,8.3576,8.3673,8.3478,8.3673,67200.0
2010-11-04 12:25:00,8.56,8.56,8.55,8.56,127600.0,8.3673,8.3673,8.3576,8.3673,127600.0
2010-11-04 12:30:00,8.56,8.56,8.54,8.56,207100.0,8.3673,8.3673,8.3478,8.3673,207100.0
2010-11-04 12:35:00,8.56,8.57,8.55,8.57,214000.0,8.3673,8.3771,8.3576,8.3771,214000.0
2010-11-04 12:40:00,8.56,8.58,8.56,8.58,231200.0,8.3673,8.3869,8.3673,8.3869,231200.0
2010-11-04 12:45:00,8.57,8.59,8.56,8.59,924500.0,8.3771,8.3967,8.3673,8.3967,924500.0
2010-11-04 12:50:00,8.59,8.59,8.58,8.58,83300.0,8.3967,8.3967,8.3869,8.3869,83300.0
2010-11-04 12:55:00,8.58,8.6,8.58,8.59,358400.0,8.3869,8.4064,8.3869,8.3967,358400.0
2010-11-04 13:00:00,8.59,8.59,8.58,8.59,55000.0,8.3967,8.3967,8.3869,8.3967,55000.0
2010-11-04 13:05:00,8.59,8.59,8.58,8.59,183700.0,8.3967,8.3967,8.3869,8.3967,183700.0
2010-11-04 13:10:00,8.59,8.59,8.58,8.59,46000.0,8.3967,8.3967,8.3869,8.3967,46000.0
2010-11-04 13:15:00,8.59,8.6,8.58,8.6,266800.0,8.3967,8.4064,8.3869,8.4064,266800.0
2010-11-04 13:20:00,8.59,8.61,8.58,8.6,544900.0,8.3967,8.4162,8.3869,8.4064,544900.0
2010-11-04 13:25:00,8.6,8.61,8.6,8.61,100100.0,8.4064,8.4162,8.4064,8.4162,100100.0
2010-11-04 13:30:00,8.61,8.62,8.59,8.59,426400.0,8.4162,8.426,8.3967,8.3967,426400.0
2010-11-04 13:35:00,8.6,8.6,8.58,8.59,198900.0,8.4064,8.4064,8.3869,8.3967,198900.0
2010-11-04 13:40:00,8.58,8.6,8.58,8.58,582200.0,8.3869,8.4064,8.3869,8.3869,582200.0
2010-11-04 13:45:00,8.58,8.59,8.54,8.54,280400.0,8.3869,8.3967,8.3478,8.3478,280400.0
2010-11-04 13:50:00,8.54,8.55,8.54,8.55,69200.0,8.3478,8.3576,8.3478,8.3576,69200.0
2010-11-04 13:55:00,8.54,8.55,8.53,8.53,172700.0,8.3478,8.3576,8.338,8.338,172700.0
2010-11-04 14:00:00,8.53,8.54,8.53,8.53,70500.0,8.338,8.3478,8.338,8.338,70500.0
2010-11-04 14:05:00,8.53,8.54,8.51,8.53,221800.0,8.338,8.3478,8.3185,8.338,221800.0
2010-11-04 14:10:00,8.53,8.55,8.52,8.55,153900.0,8.338,8.3576,8.3282,8.3576,153900.0
2010-11-04 14:15:00,8.55,8.55,8.54,8.55,183300.0,8.3576,8.3576,8.3478,8.3576,183300.0
2010-11-04 14:20:00,8.55,8.56,8.54,8.56,278800.0,8.3576,8.3673,8.3478,8.3673,278800.0
2010-11-04 14:25:00,8.56,8.56,8.55,8.56,60700.0,8.3673,8.3673,8.3576,8.3673,60700.0
2010-11-04 14:30:00,8.55,8.56,8.55,8.55,44500.0,8.3576,8.3673,8.3576,8.3576,44500.0
2010-11-04 14:35:00,8.55,8.59,8.55,8.59,287100.0,8.3576,8.3967,8.3576,8.3967,287100.0
2010-11-04 14:40:00,8.59,8.61,8.58,8.61,332400.0,8.3967,8.4162,8.3869,8.4162,332400.0
2010-11-04 14:45:00,8.6,8.61,8.56,8.57,318900.0,8.4064,8.4162,8.3673,8.3771,318900.0
2010-11-04 14:50:00,8.57,8.58,8.55,8.56,188700.0,8.3771,8.3869,8.3576,8.3673,188700.0
2010-11-04 14:55:00,8.55,8.56,8.54,8.54,89800.0,8.3576,8.3673,8.3478,8.3478,89800.0
2010-11-04 15:00:00,8.54,8.55,8.54,8.54,60500.0,8.3478,8.3576,8.3478,8.3478,60500.0
2010-11-04 15:05:00,8.54,8.55,8.53,8.54,158400.0,8.3478,8.3576,8.338,8.3478,158400.0
2010-11-04 15:10:00,8.53,8.54,8.51,8.52,466400.0,8.338,8.3478,8.3185,8.3282,466400.0
2010-11-04 15:15:00,8.52,8.52,8.48,8.48,495300.0,8.3282,8.3282,8.2891,8.2891,495300.0
2010-11-04 15:20:00,8.48,8.49,8.48,8.49,232500.0,8.2891,8.2989,8.2891,8.2989,232500.0
2010-11-04 15:25:00,8.48,8.51,8.46,8.51,878300.0,8.2891,8.3185,8.2696,8.3185,878300.0
2010-11-04 15:30:00,8.51,8.54,8.5,8.54,341400.0,8.3185,8.3478,8.3087,8.3478,341400.0
2010-11-04 15:35:00,8.54,8.57,8.53,8.56,738500.0,8.3478,8.3771,8.338,8.3673,738500.0
2010-11-04 15:40:00,8.56,8.57,8.55,8.56,324700.0,8.3673,8.3771,8.3576,8.3673,324700.0
2010-11-04 15:45:00,8.56,8.59,8.56,8.57,922800.0,8.3673,8.3967,8.3673,8.3771,922800.0
2010-11-04 15:50:00,8.56,8.59,8.55,8.56,1012700.0,8.3673,8.3967,8.3576,8.3673,1012700.0
2010-11-04 15:55:00,8.55,8.56,8.53,8.55,1269200.0,8.3576,8.3673,8.338,8.3576,1269200.0
2010-11-05 09:30:00,8.57,8.6,8.47,8.59,953100.0,8.3771,8.4064,8.2794,8.3967,953100.0
2010-11-05 09:35:00,8.59,8.75,8.58,8.71,2413900.0,8.3967,8.5531,8.3869,8.514,2413900.0
2010-11-05 09:40:00,8.71,8.74,8.7,8.73,913400.0,8.514,8.5433,8.5042,8.5335,913400.0
2010-11-05 09:45:00,8.73,8.75,8.68,8.69,869200.0,8.5335,8.5531,8.4846,8.4944,869200.0
2010-11-05 09:50:00,8.69,8.71,8.66,8.7,411500.0,8.4944,8.514,8.4651,8.5042,411500.0
2010-11-05 09:55:00,8.7,8.77,8.7,8.75,783900.0,8.5042,8.5726,8.5042,8.5531,783900.0
2010-11-05 10:00:00,8.74,8.76,8.72,8.72,299300.0,8.5433,8.5628,8.5237,8.5237,299300.0
2010-11-05 10:05:00,8.72,8.76,8.72,8.76,348500.0,8.5237,8.5628,8.5237,8.5628,348500.0
2010-11-05 10:10:00,8.76,8.76,8.72,8.74,327400.0,8.5628,8.5628,8.5237,8.5433,327400.0
2010-11-05 10:15:00,8.74,8.75,8.72,8.72,215500.0,8.5433,8.5531,8.5237,8.5237,215500.0
2010-11-05 10:20:00,8.73,8.73,8.7,8.71,209500.0,8.5335,8.5335,8.5042,8.514,209500.0
2010-11-05 10:25:00,8.7,8.71,8.68,8.68,396200.0,8.5042,8.514,8.4846,8.4846,396200.0
2010-11-05 10:30:00,8.69,8.7,8.68,8.69,223100.0,8.4944,8.5042,8.4846,8.4944,223100.0
2010-11-05 10:35:00,8.69,8.72,8.69,8.72,292700.0,8.4944,8.5237,8.4944,8.5237,292700.0
2010-11-05 10:40:00,8.72,8.72,8.7,8.7,169200.0,8.5237,8.5237,8.5042,8.5042,169200.0
2010-11-05 10:45:00,8.7,8.76,8.7,8.76,448600.0,8.5042,8.5628,8.5042,8.5628,448600.0
2010-11-05 10:50:00,8.75,8.78,8.75,8.75,368800.0,8.5531,8.5824,8.5531,8.5531,368800.0
2010-11-05 10:55:00,8.75,8.76,8.74,8.75,251300.0,8.5531,8.5628,8.5433,8.5531,251300.0
2010-11-05 11:00:00,8.75,8.76,8.74,8.74,384800.0,8.5531,8.5628,8.5433,8.5433,384800.0
2010-11-05 11:05:00,8.75,8.75,8.74,8.74,64300.0,8.5531,8.5531,8.5433,8.5433,64300.0
2010-11-05 11:10:00,8.74,8.75,8.72,8.72,204500.0,8.5433,8.5531,8.5237,8.5237,204500.0
2010-11-05 11:15:00,8.72,8.73,8.72,8.72,116500.0,8.5237,8.5335,8.5237,8.5237,116500.0
2010-11-05 11:20:00,8.73,8.73,8.7,8.71,113200.0,8.5335,8.5335,8.5042,8.514,113200.0
2010-11-05 11:25:00,8.7,8.71,8.69,8.69,146900.0,8.5042,8.514,8.4944,8.4944,146900.0
2010-11-05 11:30:00,8.69,8.7,8.67,8.68,323700.0,8.4944,8.5042,8.4749,8.4846,323700.0
2010-11-05 11:35:00,8.68,8.69,8.67,8.68,142100.0,8.4846,8.4944,8.4749,8.4846,142100.0
2010-11-05 11:40:00,8.69,8.69,8.67,8.67,119000.0,8.4944,8.4944,8.4749,8.4749,119000.0
2010-11-05 11:45:00,8.67,8.71,8.67,8.7,296900.0,8.4749,8.514,8.4749,8.5042,296900.0
2010-11-05 11:50:00,8.71,8.71,8.68,8.68,158800.0,8.514,8.514,8.4846,8.4846,158800.0
2010-11-05 11:55:00,8.68,8.69,8.65,8.65,293900.0,8.4846,8.4944,8.4553,8.4553,293900.0
2010-11-05 12:00:00,8.65,8.67,8.65,8.67,239500.0,8.4553,8.4749,8.4553,8.4749,239500.0
2010-11-05 12:05:00,8.66,8.67,8.63,8.63,260700.0,8.4651,8.4749,8.4358,8.4358,260700.0
2010-11-05 12:10:00,8.63,8.64,8.61,8.61,284400.0,8.4358,8.4455,8.4162,8.4162,284400.0
2010-11-05 12:15:00,8.61,8.64,8.61,8.64,827800.0,8.4162,8.4455,8.4162,8.4455,827800.0
2010-11-05 12:20:00,8.64,8.65,8.63,8.64,274700.0,8.4455,8.4553,8.4358,8.4455,274700.0
2010-11-05 12:25:00,8.65,8.65,8.62,8.62,122200.0,8.4553,8.4553,8.426,8.426,122200.0
2010-11-05 12:30:00,8.62,8.64,8.61,8.64,130400.0,8.426,8.4455,8.4162,8.4455,130400.0
2010-11-05 12:35:00,8.63,8.66,8.63,8.66,360900.0,8.4358,8.4651,8.4358,8.4651,360900.0
2010-11-05 12:40:00,8.66,8.67,8.65,8.67,70500.0,8.4651,8.4749,8.4553,8.4749,70500.0
2010-11-05 12:45:00,8.66,8.67,8.64,8.64,182300.0,8.4651,8.4749,8.4455,8.4455,182300.0
2010-11-05 12:50:00,8.65,8.65,8.62,8.63,175900.0,8.4553,8.4553,8.426,8.4358,175900.0
2010-11-05 12:55:00,8.64,8.66,8.63,8.65,113400.0,8.4455,8.4651,8.4358,8.4553,113400.0
2010-11-05 13:00:00,8.65,8.66,8.65,8.65,40100.0,8.4553,8.4651,8.4553,8.4553,40100.0
2010-11-05 13:05:00,8.65,8.66,8.65,8.65,59300.0,8.4553,8.4651,8.4553,8.4553,59300.0
2010-11-05 13:10:00,8.66,8.66,8.65,8.65,49500.0,8.4651,8.4651,8.4553,8.4553,49500.0
2010-11-05 13:15:00,8.65,8.66,8.65,8.66,198800.0,8.4553,8.4651,8.4553,8.4651,198800.0
2010-11-05 13:20:00,8.66,8.66,8.64,8.64,121100.0,8.4651,8.4651,8.4455,8.4455,121100.0
2010-11-05 13:25:00,8.65,8.65,8.64,8.65,131800.0,8.4553,8.4553,8.4455,8.4553,131800.0
2010-11-05 13:30:00,8.65,8.69,8.65,8.69,425900.0,8.4553,8.4944,8.4553,8.4944,425900.0
2010-11-05 13:35:00,8.69,8.69,8.67,8.69,221900.0,8.4944,8.4944,8.4749,8.4944,221900.0
2010-11-05 13:40:00,8.69,8.71,8.68,8.69,306700.0,8.4944,8.514,8.4846,8.4944,306700.0
2010-11-05 13:45:00,8.7,8.7,8.69,8.69,112400.0,8.5042,8.5042,8.4944,8.4944,112400.0
2010-11-05 13:50:00,8.7,8.7,8.68,8.69,137800.0,8.5042,8.5042,8.4846,8.4944,137800.0
2010-11-05 13:55:00,8.69,8.69,8.68,8.68,61800.0,8.4944,8.4944,8.4846,8.4846,61800.0
2010-11-05 14:00:00,8.69,8.69,8.66,8.66,310000.0,8.4944,8.4944,8.4651,8.4651,310000.0
2010-11-05 14:05:00,8.67,8.67,8.66,8.66,370100.0,8.4749,8.4749,8.4651,8.4651,370100.0
2010-11-05 14:10:00,8.66,8.7,8.66,8.7,510700.0,8.4651,8.5042,8.4651,8.5042,510700.0
2010-11-05 14:15:00,8.69,8.7,8.69,8.69,97700.0,8.4944,8.5042,8.4944,8.4944,97700.0
2010-11-05 14:20:00,8.7,8.7,8.67,8.67,221800.0,8.5042,8.5042,8.4749,8.4749,221800.0
2010-11-05 14:25:00,8.68,8.68,8.63,8.64,276100.0,8.4846,8.4846,8.4358,8.4455,276100.0
2010-11-05 14:30:00,8.64,8.67,8.64,8.66,657800.0,8.4455,8.4749,8.4455,8.4651,657800.0
2010-11-05 14:35:00,8.65,8.67,8.64,8.67,266900.0,8.4553,8.4749,8.4455,8.4749,266900.0
2010-11-05 14:40:00,8.66,8.67,8.66,8.66,46200.0,8.4651,8.4749,8.4651,8.4651,46200.0
2010-11-05 14:45:00,8.66,8.67,8.66,8.66,65900.0,8.4651,8.4749,8.4651,8.4651,65900.0
2010-11-05 14:50:00,8.66,8.67,8.66,8.66,93300.0,8.4651,8.4749,8.4651,8.4651,93300.0
2010-11-05 14:55:00,8.66,8.66,8.63,8.64,229000.0,8.4651,8.4651,8.4358,8.4455,229000.0
2010-11-05 15:00:00,8.64,8.66,8.63,8.63,287100.0,8.4455,8.4651,8.4358,8.4358,287100.0
2010-11-05 15:05:00,8.63,8.64,8.63,8.63,98000.0,8.4358,8.4455,8.4358,8.4358,98000.0
2010-11-05 15:10:00,8.63,8.64,8.61,8.61,103800.0,8.4358,8.4455,8.4162,8.4162,103800.0
2010-11-05 15:15:00,8.61,8.62,8.61,8.61,103500.0,8.4162,8.426,8.4162,8.4162,103500.0
2010-11-05 15:20:00,8.62,8.62,8.61,8.61,75400.0,8.426,8.426,8.4162,8.4162,75400.0
2010-11-05 15:25:00,8.62,8.62,8.61,8.61,74400.0,8.426,8.426,8.4162,8.4162,74400.0
2010-11-05 15:30:00,8.61,8.63,8.61,8.63,190300.0,8.4162,8.4358,8.4162,8.4358,190300.0
2010-11-05 15:35:00,8.63,8.64,8.62,8.63,240600.0,8.4358,8.4455,8.426,8.4358,240600.0
2010-11-05 15:40:00,8.64,8.64,8.62,8.62,252300.0,8.4455,8.4455,8.426,8.426,252300.0
2010-11-05 15:45:00,8.63,8.65,8.62,8.65,334700.0,8.4358,8.4553,8.426,8.4553,334700.0
2010-11-05 15:50:00,8.65,8.66,8.63,8.66,734800.0,8.4553,8.4651,8.4358,8.4651,734800.0
2010-11-05 15:55:00,8.66,8.66,8.65,8.65,780900.0,8.4651,8.4651,8.4553,8.4553,780900.0
2010-11-08 09:30:00,8.62,8.64,8.54,8.55,972700.0,8.426,8.4455,8.3478,8.3576,972700.0
2010-11-08 09:35:00,8.55,8.62,8.53,8.55,754800.0,8.3576,8.426,8.338,8.3576,754800.0
2010-11-08 09:40:00,8.54,8.56,8.45,8.48,1855900.0,8.3478,8.3673,8.2598,8.2891,1855900.0
2010-11-08 09:45:00,8.48,8.48,8.45,8.45,817500.0,8.2891,8.2891,8.2598,8.2598,817500.0
2010-11-08 09:50:00,8.45,8.48,8.43,8.47,506900.0,8.2598,8.2891,8.2403,8.2794,506900.0
2010-11-08 09:55:00,8.47,8.49,8.47,8.48,486400.0,8.2794,8.2989,8.2794,8.2891,486400.0
2010-11-08 10:00:00,8.48,8.5,8.45,8.49,894300.0,8.2891,8.3087,8.2598,8.2989,894300.0
2010-11-08 10:05:00,8.5,8.51,8.44,8.45,960500.0,8.3087,8.3185,8.25,8.2598,960500.0
2010-11-08 10:10:00,8.45,8.48,8.45,8.48,1165800.0,8.2598,8.2891,8.2598,8.2891,1165800.0
2010-11-08 10:15:00,8.48,8.5,8.47,8.49,595600.0,8.2891,8.3087,8.2794,8.2989,595600.0
2010-11-08 10:20:00,8.49,8.53,8.48,8.49,778700.0,8.2989,8.338,8.2891,8.2989,778700.0
2010-11-08 10:25:00,8.49,8.51,8.48,8.51,404900.0,8.2989,8.3185,8.2891,8.3185,404900.0
2010-11-08 10:30:00,8.51,8.51,8.49,8.5,729300.0,8.3185,8.3185,8.2989,8.3087,729300.0
2010-11-08 10:35:00,8.49,8.53,8.48,8.49,903600.0,8.2989,8.338,8.2891,8.2989,903600.0
2010-11-08 10:40:00,8.49,8.5,8.48,8.48,222400.0,8.2989,8.3087,8.2891,8.2891,222400.0
2010-11-08 10:45:00,8.49,8.5,8.48,8.5,409200.0,8.2989,8.3087,8.2891,8.3087,409200.0
2010-11-08 10:50:00,8.49,8.5,8.45,8.46,615700.0,8.2989,8.3087,8.2598,8.2696,615700.0
2010-11-08 10:55:00,8.46,8.47,8.44,8.45,681700.0,8.2696,8.2794,8.25,8.2598,681700.0
2010-11-08 11:00:00,8.45,8.45,8.41,8.43,547800.0,8.2598,8.2598,8.2207,8.2403,547800.0
2010-11-08 11:05:00,8.43,8.43,8.42,8.43,172900.0,8.2403,8.2403,8.2305,8.2403,172900.0
2010-11-08 11:10:00,8.43,8.43,8.4,8.41,493600.0,8.2403,8.2403,8.2109,8.2207,493600.0
2010-11-08 11:15:00,8.41,8.41,8.37,8.38,719000.0,8.2207,8.2207,8.1816,8.1914,719000.0
2010-11-08 11:20:00,8.37,8.38,8.36,8.38,781300.0,8.1816,8.1914,8.1718,8.1914,781300.0
2010-11-08 11:25:00,8.38,8.42,8.37,8.42,622000.0,8.1914,8.2305,8.1816,8.2305,622000.0
2010-11-08 11:30:00,8.42,8.42,8.41,8.42,247400.0,8.2305,8.2305,8.2207,8.2305,247400.0
2010-11-08 11:35:00,8.42,8.42,8.41,8.41,205800.0,8.2305,8.2305,8.2207,8.2207,205800.0
2010-11-08 11:40:00,8.41,8.42,8.39,8.39,271400.0,8.2207,8.2305,8.2012,8.2012,271400.0
2010-11-08 11:45:00,8.4,8.4,8.37,8.38,193000.0,8.2109,8.2109,8.1816,8.1914,193000.0
2010-11-08 11:50:00,8.38,8.38,8.37,8.38,141900.0,8.1914,8.1914,8.1816,8.1914,141900.0
2010-11-08 11:55:00,8.37,8.38,8.36,8.37,322600.0,8.1816,8.1914,8.1718,8.1816,322600.0
2010-11-08 12:00:00,8.36,8.37,8.35,8.35,548400.0,8.1718,8.1816,8.1621,8.1621,548400.0
2010-11-08 12:05:00,8.36,8.36,8.34,8.35,289100.0,8.1718,8.1718,8.1523,8.1621,289100.0
2010-11-08 12:10:00,8.35,8.35,8.32,8.32,380600.0,8.1621,8.1621,8.1327,8.1327,380600.0
2010-11-08 12:15:00,8.32,8.33,8.32,8.32,241800.0,8.1327,8.1425,8.1327,8.1327,241800.0
2010-11-08 12:20:00,8.33,8.33,8.31,8.31,578800.0,8.1425,8.1425,8.123,8.123,578800.0
2010-11-08 12:25:00,8.31,8.32,8.29,8.29,717400.0,8.123,8.1327,8.1034,8.1034,717400.0
2010-11-08 12:30:00,8.3,8.3,8.28,8.3,589300.0,8.1132,8.1132,8.0936,8.1132,589300.0
2010-11-08 12:35:00,8.3,8.31,8.28,8.28,547300.0,8.1132,8.123,8.0936,8.0936,547300.0
2010-11-08 12:40:00,8.28,8.29,8.28,8.29,663700.0,8.0936,8.1034,8.0936,8.1034,663700.0
2010-11-08 12:45:00,8.29,8.31,8.28,8.31,707900.0,8.1034,8.123,8.0936,8.123,707900.0
2010-11-08 12:50:00,8.31,8.33,8.3,8.33,302800.0,8.123,8.1425,8.1132,8.1425,302800.0
2010-11-08 12:55:00,8.33,8.33,8.3,8.31,471200.0,8.1425,8.1425,8.1132,8.123,471200.0
2010-11-08 13:00:00,8.31,8.32,8.3,8.31,466600.0,8.123,8.1327,8.1132,8.123,466600.0
2010-11-08 13:05:00,8.31,8.33,8.31,8.32,451400.0,8.123,8.1425,8.123,8.1327,451400.0
2010-11-08 13:10:00,8.33,8.34,8.32,8.34,243000.0,8.1425,8.1523,8.1327,8.1523,243000.0
2010-11-08 13:15:00,8.34,8.36,8.33,8.36,347000.0,8.1523,8.1718,8.1425,8.1718,347000.0
2010-11-08 13:20:00,8.36,8.36,8.33,8.33,553000.0,8.1718,8.1718,8.1425,8.1425,553000.0
2010-11-08 13:25:00,8.34,8.34,8.32,8.32,346100.0,8.1523,8.1523,8.1327,8.1327,346100.0
2010-11-08 13:30:00,8.32,8.33,8.32,8.33,235900.0,8.1327,8.1425,8.1327,8.1425,235900.0
2010-11-08 13:35:00,8.33,8.33,8.32,8.32,71900.0,8.1425,8.1425,8.1327,8.1327,71900.0
2010-11-08 13:40:00,8.32,8.33,8.3,8.31,451100.0,8.1327,8.1425,8.1132,8.123,451100.0
2010-11-08 13:45:00,8.3,8.31,8.3,8.31,291000.0,8.1132,8.123,8.1132,8.123,291000.0
2010-11-08 13:50:00,8.31,8.31,8.3,8.31,50600.0,8.123,8.123,8.1132,8.123,50600.0
2010-11-08 13:55:00,8.31,8.32,8.3,8.32,276400.0,8.123,8.1327,8.1132,8.1327,276400.0
2010-11-08 14:00:00,8.32,8.33,8.31,8.33,320800.0,8.1327,8.1425,8.123,8.1425,320800.0
2010-11-08 14:05:00,8.32,8.34,8.32,8.34,206800.0,8.1327,8.1523,8.1327,8.1523,206800.0
2010-11-08 14:10:00,8.34,8.34,8.33,8.34,190000.0,8.1523,8.1523,8.1425,8.1523,190000.0
2010-11-08 14:15:00,8.34,8.35,8.33,8.35,273300.0,8.1523,8.1621,8.1425,8.1621,273300.0
2010-11-08 14:20:00,8.35,8.35,8.34,8.35,117400.0,8.1621,8.1621,8.1523,8.1621,117400.0
2010-11-08 14:25:00,8.35,8.35,8.34,8.35,144400.0,8.1621,8.1621,8.1523,8.1621,144400.0
2010-11-08 14:30:00,8.35,8.35,8.32,8.32,464300.0,8.1621,8.1621,8.1327,8.1327,464300.0
2010-11-08 14:35:00,8.33,8.33,8.3,8.31,432200.0,8.1425,8.1425,8.1132,8.123,432200.0
2010-11-08 14:40:00,8.31,8.31,8.3,8.3,442800.0,8.123,8.123,8.1132,8.1132,442800.0
2010-11-08 14:45:00,8.31,8.31,8.3,8.3,200400.0,8.123,8.123,8.1132,8.1132,200400.0
2010-11-08 14:50:00,8.3,8.31,8.3,8.31,189600.0,8.1132,8.123,8.1132,8.123,189600.0
2010-11-08 14:55:00,8.31,8.31,8.29,8.3,1083500.0,8.123,8.123,8.1034,8.1132,1083500.0
2010-11-08 15:00:00,8.31,8.31,8.3,8.3,133500.0,8.123,8.123,8.1132,8.1132,133500.0
2010-11-08 15:05:00,8.31,8.31,8.3,8.31,202000.0,8.123,8.123,8.1132,8.123,202000.0
2010-11-08 15:10:00,8.3,8.31,8.29,8.3,300300.0,8.1132,8.123,8.1034,8.1132,300300.0
2010-11-08 15:15:00,8.3,8.3,8.28,8.28,278700.0,8.1132,8.1132,8.0936,8.0936,278700.0
2010-11-08 15:20:00,8.28,8.29,8.25,8.25,642800.0,8.0936,8.1034,8.0643,8.0643,642800.0
2010-11-08 15:25:00,8.26,8.28,8.25,8.28,542700.0,8.0741,8.0936,8.0643,8.0936,542700.0
2010-11-08 15:30:00,8.28,8.3,8.27,8.3,377400.0,8.0936,8.1132,8.0839,8.1132,377400.0
2010-11-08 15:35:00,8.29,8.3,8.25,8.26,877500.0,8.1034,8.1132,8.0643,8.0741,877500.0
2010-11-08 15:40:00,8.26,8.27,8.25,8.27,871000.0,8.0741,8.0839,8.0643,8.0839,871000.0
2010-11-08 15:45:00,8.27,8.27,8.23,8.25,1835800.0,8.0839,8.0839,8.0448,8.0643,1835800.0
2010-11-08 15:50:00,8.25,8.25,8.22,8.24,1473100.0,8.0643,8.0643,8.035,8.0545,1473100.0
2010-11-08 15:55:00,8.24,8.27,8.23,8.25,2663700.0,8.0545,8.0839,8.0448,8.0643,2663700.0
2010-11-09 09:30:00,8.3,8.32,8.15,8.16,1954100.0,8.1132,8.1327,7.9666,7.9763,1954100.0
2010-11-09 09:35:00,8.16,8.18,8.02,8.02,1835000.0,7.9763,7.9959,7.8395,7.8395,1835000.0
2010-11-09 09:40:00,8.01,8.11,7.95,8.06,2962600.0,7.8297,7.9275,7.7711,7.8786,2962600.0
2010-11-09 09:45:00,8.05,8.08,8.02,8.06,808400.0,7.8688,7.8981,7.8395,7.8786,808400.0
2010-11-09 09:50:00,8.06,8.11,8.06,8.11,574500.0,7.8786,7.9275,7.8786,7.9275,574500.0
2010-11-09 09:55:00,8.11,8.12,8.05,8.08,903000.0,7.9275,7.9372,7.8688,7.8981,903000.0
2010-11-09 10:00:00,8.08,8.1,8.07,8.1,367400.0,7.8981,7.9177,7.8884,7.9177,367400.0
2010-11-09 10:05:00,8.1,8.13,8.07,8.07,1122900.0,7.9177,7.947,7.8884,7.8884,1122900.0
2010-11-09 10:10:00,8.07,8.12,8.07,8.11,1758400.0,7.8884,7.9372,7.8884,7.9275,1758400.0
2010-11-09 10:15:00,8.1,8.12,8.03,8.04,1396800.0,7.9177,7.9372,7.8493,7.859,1396800.0
2010-11-09 10:20:00,8.03,8.11,8.03,8.1,1051400.0,7.8493,7.9275,7.8493,7.9177,1051400.0
2010-11-09 10:25:00,8.1,8.1,8.07,8.09,675500.0,7.9177,7.9177,7.8884,7.9079,675500.0
2010-11-09 10:30:00,8.09,8.09,8.07,8.07,278000.0,7.9079,7.9079,7.8884,7.8884,278000.0
2010-11-09 10:35:00,8.07,8.08,8.05,8.06,346400.0,7.8884,7.8981,7.8688,7.8786,346400.0
2010-11-09 10:40:00,8.05,8.06,8.05,8.05,219300.0,7.8688,7.8786,7.8688,7.8688,219300.0
2010-11-09 10:45:00,8.06,8.06,8.03,8.05,477900.0,7.8786,7.8786,7.8493,7.8688,477900.0
2010-11-09 10:50:00,8.06,8.06,8.05,8.05,87100.0,7.8786,7.8786,7.8688,7.8688,87100.0
2010-11-09 10:55:00,8.05,8.08,8.05,8.08,297900.0,7.8688,7.8981,7.8688,7.8981,297900.0
2010-11-09 11:00:00,8.07,8.08,8.04,8.04,620100.0,7.8884,7.8981,7.859,7.859,620100.0
2010-11-09 11:05:00,8.05,8.05,8.02,8.02,426400.0,7.8688,7.8688,7.8395,7.8395,426400.0
2010-11-09 11:10:00,8.03,8.03,8.0,8.02,558900.0,7.8493,7.8493,7.8199,7.8395,558900.0
2010-11-09 11:15:00,8.02,8.02,8.0,8.01,980300.0,7.8395,7.8395,7.8199,7.8297,980300.0
2010-11-09 11:20:00,8.0,8.01,7.99,8.0,706400.0,7.8199,7.8297,7.8102,7.8199,706400.0
2010-11-09 11:25:00,8.0,8.03,8.0,8.01,403400.0,7.8199,7.8493,7.8199,7.8297,403400.0
2010-11-09 11:30:00,8.02,8.02,7.99,7.99,520800.0,7.8395,7.8395,7.8102,7.8102,520800.0
2010-11-09 11:35:00,7.99,8.05,7.99,8.04,585600.0,7.8102,7.8688,7.8102,7.859,585600.0
2010-11-09 11:40:00,8.04,8.05,8.03,8.05,251000.0,7.859,7.8688,7.8493,7.8688,251000.0
2010-11-09 11:45:00,8.05,8.05,8.03,8.03,351900.0,7.8688,7.8688,7.8493,7.8493,351900.0
2010-11-09 11:50:00,8.04,8.04,8.01,8.01,198600.0,7.859,7.859,7.8297,7.8297,198600.0
2010-11-09 11:55:00,8.01,8.02,7.99,7.99,404100.0,7.8297,7.8395,7.8102,7.8102,404100.0
2010-11-09 12:00:00,7.99,8.01,7.99,8.0,289700.0,7.8102,7.8297,7.8102,7.8199,289700.0
2010-11-09 12:05:00,8.0,8.01,7.99,7.99,450300.0,7.8199,7.8297,7.8102,7.8102,450300.0
2010-11-09 12:10:00,8.0,8.01,7.99,8.0,282400.0,7.8199,7.8297,7.8102,7.8199,282400.0
2010-11-09 12:15:00,8.0,8.0,7.99,8.0,89300.0,7.8199,7.8199,7.8102,7.8199,89300.0
2010-11-09 12:20:00,7.99,8.0,7.98,7.99,328200.0,7.8102,7.8199,7.8004,7.8102,328200.0
2010-11-09 12:25:00,7.98,7.99,7.95,7.95,734100.0,7.8004,7.8102,7.7711,7.7711,734100.0
2010-11-09 12:30:00,7.95,7.96,7.93,7.96,803800.0,7.7711,7.7808,7.7515,7.7808,803800.0
2010-11-09 12:35:00,7.96,7.96,7.95,7.95,308500.0,7.7808,7.7808,7.7711,7.7711,308500.0
2010-11-09 12:40:00,7.95,7.96,7.95,7.95,169300.0,7.7711,7.7808,7.7711,7.7711,169300.0
2010-11-09 12:45:00,7.96,7.96,7.95,7.96,165400.0,7.7808,7.7808,7.7711,7.7808,165400.0
2010-11-09 12:50:00,7.95,7.96,7.95,7.96,249400.0,7.7711,7.7808,7.7711,7.7808,249400.0
2010-11-09 12:55:00,7.96,7.96,7.95,7.96,155300.0,7.7808,7.7808,7.7711,7.7808,155300.0
2010-11-09 13:00:00,7.96,7.98,7.95,7.98,298800.0,7.7808,7.8004,7.7711,7.8004,298800.0
2010-11-09 13:05:00,7.98,7.99,7.98,7.99,154400.0,7.8004,7.8102,7.8004,7.8102,154400.0
2010-11-09 13:10:00,7.99,7.99,7.96,7.97,525900.0,7.8102,7.8102,7.7808,7.7906,525900.0
2010-11-09 13:15:00,7.97,7.97,7.96,7.96,413100.0,7.7906,7.7906,7.7808,7.7808,413100.0
2010-11-09 13:20:00,7.97,7.97,7.94,7.95,462100.0,7.7906,7.7906,7.7613,7.7711,462100.0
2010-11-09 13:25:00,7.95,7.95,7.94,7.95,169800.0,7.7711,7.7711,7.7613,7.7711,169800.0
2010-11-09 13:30:00,7.94,7.95,7.9,7.92,865700.0,7.7613,7.7711,7.7222,7.7417,865700.0
2010-11-09 13:35:00,7.91,7.92,7.9,7.91,367700.0,7.732,7.7417,7.7222,7.732,367700.0
2010-11-09 13:40:00,7.9,7.91,7.88,7.89,559500.0,7.7222,7.732,7.7026,7.7124,559500.0
2010-11-09 13:45:00,7.89,7.89,7.88,7.89,323800.0,7.7124,7.7124,7.7026,7.7124,323800.0
2010-11-09 13:50:00,7.88,7.92,7.88,7.92,459100.0,7.7026,7.7417,7.7026,7.7417,459100.0
2010-11-09 13:55:00,7.92,7.93,7.91,7.91,419900.0,7.7417,7.7515,7.732,7.732,419900.0
2010-11-09 14:00:00,7.92,7.92,7.91,7.91,91300.0,7.7417,7.7417,7.732,7.732,91300.0
2010-11-09 14:05:00,7.91,7.95,7.91,7.95,536800.0,7.732,7.7711,7.732,7.7711,536800.0
2010-11-09 14:10:00,7.94,7.95,7.94,7.95,123400.0,7.7613,7.7711,7.7613,7.7711,123400.0
2010-11-09 14:15:00,7.95,7.98,7.95,7.95,753000.0,7.7711,7.8004,7.7711,7.7711,753000.0
2010-11-09 14:20:00,7.95,7.96,7.94,7.94,431400.0,7.7711,7.7808,7.7613,7.7613,431400.0
2010-11-09 14:25:00,7.94,7.96,7.94,7.95,340000.0,7.7613,7.7808,7.7613,7.7711,340000.0
2010-11-09 14:30:00,7.95,7.97,7.94,7.94,430500.0,7.7711,7.7906,7.7613,7.7613,430500.0
2010-11-09 14:35:00,7.95,7.96,7.94,7.96,320300.0,7.7711,7.7808,7.7613,7.7808,320300.0
2010-11-09 14:40:00,7.96,7.97,7.94,7.95,743600.0,7.7808,7.7906,7.7613,7.7711,743600.0
2010-11-09 14:45:00,7.95,7.96,7.94,7.95,861700.0,7.7711,7.7808,7.7613,7.7711,861700.0
2010-11-09 14:50:00,7.94,7.95,7.93,7.94,257600.0,7.7613,7.7711,7.7515,7.7613,257600.0
2010-11-09 14:55:00,7.93,7.95,7.93,7.94,221400.0,7.7515,7.7711,7.7515,7.7613,221400.0
2010-11-09 15:00:00,7.94,7.95,7.93,7.94,248500.0,7.7613,7.7711,7.7515,7.7613,248500.0
2010-11-09 15:05:00,7.94,7.95,7.93,7.95,253200.0,7.7613,7.7711,7.7515,7.7711,253200.0
2010-11-09 15:10:00,7.95,7.96,7.93,7.94,377100.0,7.7711,7.7808,7.7515,7.7613,377100.0
2010-11-09 15:15:00,7.93,7.94,7.92,7.93,256300.0,7.7515,7.7613,7.7417,7.7515,256300.0
2010-11-09 15:20:00,7.94,7.95,7.93,7.93,380600.0,7.7613,7.7711,7.7515,7.7515,380600.0
2010-11-09 15:25:00,7.94,7.94,7.9,7.9,647200.0,7.7613,7.7613,7.7222,7.7222,647200.0
2010-11-09 15:30:00,7.91,7.92,7.88,7.9,1538100.0,7.732,7.7417,7.7026,7.7222,1538100.0
2010-11-09 15:35:00,7.9,7.9,7.87,7.88,982700.0,7.7222,7.7222,7.6929,7.7026,982700.0
2010-11-09 15:40:00,7.87,7.88,7.86,7.86,649900.0,7.6929,7.7026,7.6831,7.6831,649900.0
2010-11-09 15:45:00,7.86,7.87,7.85,7.86,655100.0,7.6831,7.6929,7.6733,7.6831,655100.0
2010-11-09 15:50:00,7.86,7.86,7.83,7.84,1367600.0,7.6831,7.6831,7.6538,7.6635,1367600.0
2010-11-09 15:55:00,7.83,7.9,7.83,7.89,2606300.0,7.6538,7.7222,7.6538,7.7124,2606300.0
2010-11-10 09:30:00,7.92,7.99,7.89,7.89,1907800.0,7.7417,7.8102,7.7124,7.7124,1907800.0
2010-11-10 09:35:00,7.9,7.94,7.81,7.87,2378400.0,7.7222,7.7613,7.6342,7.6929,2378400.0
2010-11-10 09:40:00,7.87,7.87,7.8,7.85,1177900.0,7.6929,7.6929,7.6244,7.6733,1177900.0
2010-11-10 09:45:00,7.85,7.88,7.82,7.84,924400.0,7.6733,7.7026,7.644,7.6635,924400.0
2010-11-10 09:50:00,7.84,7.84,7.81,7.84,542300.0,7.6635,7.6635,7.6342,7.6635,542300.0
2010-11-10 09:55:00,7.84,7.84,7.78,7.8,1368800.0,7.6635,7.6635,7.6049,7.6244,1368800.0
2010-11-10 10:00:00,7.8,7.8,7.78,7.79,511200.0,7.6244,7.6244,7.6049,7.6147,511200.0
2010-11-10 10:05:00,7.79,7.79,7.75,7.78,1223800.0,7.6147,7.6147,7.5756,7.6049,1223800.0
2010-11-10 10:10:00,7.78,7.82,7.77,7.81,915900.0,7.6049,7.644,7.5951,7.6342,915900.0
2010-11-10 10:15:00,7.81,7.82,7.8,7.81,243800.0,7.6342,7.644,7.6244,7.6342,243800.0
2010-11-10 10:20:00,7.8,7.81,7.76,7.78,522400.0,7.6244,7.6342,7.5853,7.6049,522400.0
2010-11-10 10:25:00,7.78,7.8,7.76,7.8,735500.0,7.6049,7.6244,7.5853,7.6244,735500.0
2010-11-10 10:30:00,7.8,7.84,7.79,7.83,904200.0,7.6244,7.6635,7.6147,7.6538,904200.0
2010-11-10 10:35:00,7.83,7.84,7.8,7.81,509700.0,7.6538,7.6635,7.6244,7.6342,509700.0
2010-11-10 10:40:00,7.8,7.83,7.8,7.81,460800.0,7.6244,7.6538,7.6244,7.6342,460800.0
2010-11-10 10:45:00,7.81,7.82,7.8,7.8,325100.0,7.6342,7.644,7.6244,7.6244,325100.0
2010-11-10 10:50:00,7.8,7.82,7.78,7.81,583200.0,7.6244,7.644,7.6049,7.6342,583200.0
2010-11-10 10:55:00,7.82,7.82,7.8,7.81,184500.0,7.644,7.644,7.6244,7.6342,184500.0
2010-11-10 11:00:00,7.8,7.81,7.79,7.79,345100.0,7.6244,7.6342,7.6147,7.6147,345100.0
2010-11-10 11:05:00,7.8,7.81,7.78,7.81,277900.0,7.6244,7.6342,7.6049,7.6342,277900.0
2010-11-10 11:10:00,7.8,7.82,7.79,7.8,309100.0,7.6244,7.644,7.6147,7.6244,309100.0
2010-11-10 11:15:00,7.8,7.81,7.79,7.8,182700.0,7.6244,7.6342,7.6147,7.6244,182700.0
2010-11-10 11:20:00,7.81,7.83,7.8,7.83,304900.0,7.6342,7.6538,7.6244,7.6538,304900.0
2010-11-10 11:25:00,7.82,7.88,7.82,7.88,676900.0,7.644,7.7026,7.644,7.7026,676900.0
2010-11-10 11:30:00,7.88,7.92,7.87,7.91,1597700.0,7.7026,7.7417,7.6929,7.732,1597700.0
2010-11-10 11:35:00,7.91,7.97,7.91,7.93,2478100.0,7.732,7.7906,7.732,7.7515,2478100.0
2010-11-10 11:40:00,7.93,7.95,7.91,7.92,1158100.0,7.7515,7.7711,7.732,7.7417,1158100.0
2010-11-10 11:45:00,7.91,7.93,7.91,7.92,630600.0,7.732,7.7515,7.732,7.7417,630600.0
2010-11-10 11:50:00,7.93,7.93,7.89,7.9,378900.0,7.7515,7.7515,7.7124,7.7222,378900.0
2010-11-10 11:55:00,7.9,7.9,7.89,7.89,325100.0,7.7222,7.7222,7.7124,7.7124,325100.0
2010-11-10 12:00:00,7.89,7.9,7.89,7.89,253500.0,7.7124,7.7222,7.7124,7.7124,253500.0
2010-11-10 12:05:00,7.89,7.9,7.85,7.88,912600.0,7.7124,7.7222,7.6733,7.7026,912600.0
2010-11-10 12:10:00,7.87,7.88,7.87,7.88,55700.0,7.6929,7.7026,7.6929,7.7026,55700.0
2010-11-10 12:15:00,7.88,7.88,7.86,7.87,192500.0,7.7026,7.7026,7.6831,7.6929,192500.0
2010-11-10 12:20:00,7.87,7.87,7.84,7.86,274800.0,7.6929,7.6929,7.6635,7.6831,274800.0
2010-11-10 12:25:00,7.86,7.87,7.85,7.86,159900.0,7.6831,7.6929,7.6733,7.6831,159900.0
2010-11-10 12:30:00,7.87,7.89,7.86,7.89,195100.0,7.6929,7.7124,7.6831,7.7124,195100.0
2010-11-10 12:35:00,7.89,7.89,7.83,7.85,331400.0,7.7124,7.7124,7.6538,7.6733,331400.0
2010-11-10 12:40:00,7.86,7.86,7.83,7.84,144500.0,7.6831,7.6831,7.6538,7.6635,144500.0
2010-11-10 12:45:00,7.84,7.85,7.84,7.85,56100.0,7.6635,7.6733,7.6635,7.6733,56100.0
2010-11-10 12:50:00,7.84,7.87,7.83,7.86,207100.0,7.6635,7.6929,7.6538,7.6831,207100.0
2010-11-10 12:55:00,7.86,7.86,7.84,7.84,120400.0,7.6831,7.6831,7.6635,7.6635,120400.0
2010-11-10 13:00:00,7.84,7.86,7.81,7.82,671300.0,7.6635,7.6831,7.6342,7.644,671300.0
2010-11-10 13:05:00,7.81,7.85,7.8,7.84,379500.0,7.6342,7.6733,7.6244,7.6635,379500.0
2010-11-10 13:10:00,7.84,7.86,7.84,7.86,146700.0,7.6635,7.6831,7.6635,7.6831,146700.0
2010-11-10 13:15:00,7.86,7.89,7.85,7.89,228000.0,7.6831,7.7124,7.6733,7.7124,228000.0
2010-11-10 13:20:00,7.89,7.9,7.88,7.89,364900.0,7.7124,7.7222,7.7026,7.7124,364900.0
2010-11-10 13:25:00,7.9,7.9,7.88,7.88,336600.0,7.7222,7.7222,7.7026,7.7026,336600.0
2010-11-10 13:30:00,7.88,7.9,7.86,7.89,483200.0,7.7026,7.7222,7.6831,7.7124,483200.0
2010-11-10 13:35:00,7.88,7.89,7.87,7.87,113600.0,7.7026,7.7124,7.6929,7.6929,113600.0
2010-11-10 13:40:00,7.88,7.89,7.87,7.89,142800.0,7.7026,7.7124,7.6929,7.7124,142800.0
2010-11-10 13:45:00,7.89,7.9,7.88,7.89,276200.0,7.7124,7.7222,7.7026,7.7124,276200.0
2010-11-10 13:50:00,7.89,7.89,7.84,7.84,383600.0,7.7124,7.7124,7.6635,7.6635,383600.0
2010-11-10 13:55:00,7.85,7.86,7.83,7.85,543000.0,7.6733,7.6831,7.6538,7.6733,543000.0
2010-11-10 14:00:00,7.85,7.88,7.85,7.87,497600.0,7.6733,7.7026,7.6733,7.6929,497600.0
2010-11-10 14:05:00,7.88,7.89,7.87,7.88,190900.0,7.7026,7.7124,7.6929,7.7026,190900.0
2010-11-10 14:10:00,7.88,7.88,7.86,7.86,216100.0,7.7026,7.7026,7.6831,7.6831,216100.0
2010-11-10 14:15:00,7.86,7.88,7.85,7.87,311800.0,7.6831,7.7026,7.6733,7.6929,311800.0
2010-11-10 14:20:00,7.86,7.87,7.85,7.85,236100.0,7.6831,7.6929,7.6733,7.6733,236100.0
2010-11-10 14:25:00,7.86,7.86,7.85,7.86,79300.0,7.6831,7.6831,7.6733,7.6831,79300.0
2010-11-10 14:30:00,7.85,7.86,7.85,7.86,144600.0,7.6733,7.6831,7.6733,7.6831,144600.0
2010-11-10 14:35:00,7.86,7.86,7.85,7.85,62200.0,7.6831,7.6831,7.6733,7.6733,62200.0
2010-11-10 14:40:00,7.85,7.86,7.85,7.86,83100.0,7.6733,7.6831,7.6733,7.6831,83100.0
2010-11-10 14:45:00,7.86,7.88,7.85,7.86,406100.0,7.6831,7.7026,7.6733,7.6831,406100.0
2010-11-10 14:50:00,7.85,7.86,7.85,7.86,64700.0,7.6733,7.6831,7.6733,7.6831,64700.0
2010-11-10 14:55:00,7.86,7.87,7.85,7.85,184700.0,7.6831,7.6929,7.6733,7.6733,184700.0
2010-11-10 15:00:00,7.85,7.88,7.85,7.85,247700.0,7.6733,7.7026,7.6733,7.6733,247700.0
2010-11-10 15:05:00,7.85,7.86,7.84,7.85,461900.0,7.6733,7.6831,7.6635,7.6733,461900.0
2010-11-10 15:10:00,7.85,7.88,7.84,7.87,368000.0,7.6733,7.7026,7.6635,7.6929,368000.0
2010-11-10 15:15:00,7.87,7.88,7.85,7.86,228800.0,7.6929,7.7026,7.6733,7.6831,228800.0
2010-11-10 15:20:00,7.86,7.87,7.85,7.87,99100.0,7.6831,7.6929,7.6733,7.6929,99100.0
2010-11-10 15:25:00,7.87,7.87,7.86,7.86,114300.0,7.6929,7.6929,7.6831,7.6831,114300.0
2010-11-10 15:30:00,7.87,7.88,7.86,7.88,233600.0,7.6929,7.7026,7.6831,7.7026,233600.0
2010-11-10 15:35:00,7.88,7.89,7.85,7.89,1114100.0,7.7026,7.7124,7.6733,7.7124,1114100.0
2010-11-10 15:40:00,7.89,7.89,7.86,7.88,460400.0,7.7124,7.7124,7.6831,7.7026,460400.0
2010-11-10 15:45:00,7.88,7.89,7.87,7.88,394000.0,7.7026,7.7124,7.6929,7.7026,394000.0
2010-11-10 15:50:00,7.88,7.9,7.87,7.9,418500.0,7.7026,7.7222,7.6929,7.7222,418500.0
2010-11-10 15:55:00,7.9,7.9,7.86,7.87,1460600.0,7.7222,7.7222,7.6831,7.6929,1460600.0
2010-11-11 09:30:00,7.74,7.78,7.7,7.74,1561400.0,7.5658,7.6049,7.5267,7.5658,1561400.0
2010-11-11 09:35:00,7.75,7.82,7.75,7.81,996000.0,7.5756,7.644,7.5756,7.6342,996000.0
2010-11-11 09:40:00,7.81,7.83,7.75,7.8,990700.0,7.6342,7.6538,7.5756,7.6244,990700.0
2010-11-11 09:45:00,7.79,7.81,7.78,7.78,311300.0,7.6147,7.6342,7.6049,7.6049,311300.0
2010-11-11 09:50:00,7.78,7.8,7.75,7.77,771700.0,7.6049,7.6244,7.5756,7.5951,771700.0
2010-11-11 09:55:00,7.77,7.78,7.75,7.76,489600.0,7.5951,7.6049,7.5756,7.5853,489600.0
2010-11-11 10:00:00,7.75,7.77,7.74,7.76,404800.0,7.5756,7.5951,7.5658,7.5853,404800.0
2010-11-11 10:05:00,7.75,7.78,7.74,7.78,332500.0,7.5756,7.6049,7.5658,7.6049,332500.0
2010-11-11 10:10:00,7.78,7.82,7.77,7.77,562500.0,7.6049,7.644,7.5951,7.5951,562500.0
2010-11-11 10:15:00,7.78,7.82,7.77,7.78,599100.0,7.6049,7.644,7.5951,7.6049,599100.0
2010-11-11 10:20:00,7.78,7.81,7.78,7.78,825600.0,7.6049,7.6342,7.6049,7.6049,825600.0
2010-11-11 10:25:00,7.79,7.82,7.78,7.8,595300.0,7.6147,7.644,7.6049,7.6244,595300.0
2010-11-11 10:30:00,7.8,7.81,7.79,7.8,496100.0,7.6244,7.6342,7.6147,7.6244,496100.0
2010-11-11 10:35:00,7.8,7.81,7.78,7.78,281200.0,7.6244,7.6342,7.6049,7.6049,281200.0
2010-11-11 10:40:00,7.78,7.79,7.78,7.78,213200.0,7.6049,7.6147,7.6049,7.6049,213200.0
2010-11-11 10:45:00,7.79,7.82,7.78,7.81,378200.0,7.6147,7.644,7.6049,7.6342,378200.0
2010-11-11 10:50:00,7.82,7.84,7.81,7.84,669900.0,7.644,7.6635,7.6342,7.6635,669900.0
2010-11-11 10:55:00,7.83,7.88,7.83,7.87,654700.0,7.6538,7.7026,7.6538,7.6929,654700.0
2010-11-11 11:00:00,7.88,7.89,7.87,7.89,391200.0,7.7026,7.7124,7.6929,7.7124,391200.0
2010-11-11 11:05:00,7.88,7.89,7.82,7.82,900100.0,7.7026,7.7124,7.644,7.644,900100.0
2010-11-11 11:10:00,7.82,7.85,7.8,7.82,775400.0,7.644,7.6733,7.6244,7.644,775400.0
2010-11-11 11:15:00,7.82,7.83,7.79,7.81,365400.0,7.644,7.6538,7.6147,7.6342,365400.0
2010-11-11 11:20:00,7.82,7.82,7.76,7.77,1057200.0,7.644,7.644,7.5853,7.5951,1057200.0
2010-11-11 11:25:00,7.77,7.78,7.75,7.77,509400.0,7.5951,7.6049,7.5756,7.5951,509400.0
2010-11-11 11:30:00,7.77,7.8,7.77,7.78,347900.0,7.5951,7.6244,7.5951,7.6049,347900.0
2010-11-11 11:35:00,7.77,7.78,7.75,7.78,326800.0,7.5951,7.6049,7.5756,7.6049,326800.0
2010-11-11 11:40:00,7.78,7.78,7.75,7.76,215800.0,7.6049,7.6049,7.5756,7.5853,215800.0
2010-11-11 11:45:00,7.75,7.76,7.75,7.76,111800.0,7.5756,7.5853,7.5756,7.5853,111800.0
2010-11-11 11:50:00,7.75,7.78,7.75,7.77,316700.0,7.5756,7.6049,7.5756,7.5951,316700.0
2010-11-11 11:55:00,7.77,7.77,7.76,7.76,128300.0,7.5951,7.5951,7.5853,7.5853,128300.0
2010-11-11 12:00:00,7.77,7.78,7.76,7.77,153500.0,7.5951,7.6049,7.5853,7.5951,153500.0
2010-11-11 12:05:00,7.78,7.8,7.77,7.78,347100.0,7.6049,7.6244,7.5951,7.6049,347100.0
2010-11-11 12:10:00,7.79,7.8,7.78,7.8,121200.0,7.6147,7.6244,7.6049,7.6244,121200.0
2010-11-11 12:15:00,7.8,7.8,7.77,7.77,317000.0,7.6244,7.6244,7.5951,7.5951,317000.0
2010-11-11 12:20:00,7.78,7.78,7.77,7.78,131500.0,7.6049,7.6049,7.5951,7.6049,131500.0
2010-11-11 12:25:00,7.77,7.78,7.76,7.76,126200.0,7.5951,7.6049,7.5853,7.5853,126200.0
2010-11-11 12:30:00,7.76,7.77,7.76,7.76,80500.0,7.5853,7.5951,7.5853,7.5853,80500.0
2010-11-11 12:35:00,7.76,7.77,7.76,7.76,119400.0,7.5853,7.5951,7.5853,7.5853,119400.0
2010-11-11 12:40:00,7.76,7.77,7.76,7.76,176500.0,7.5853,7.5951,7.5853,7.5853,176500.0
2010-11-11 12:45:00,7.76,7.78,7.76,7.78,307800.0,7.5853,7.6049,7.5853,7.6049,307800.0
2010-11-11 12:50:00,7.78,7.79,7.77,7.78,170900.0,7.6049,7.6147,7.5951,7.6049,170900.0
2010-11-11 12:55:00,7.78,7.79,7.77,7.77,283900.0,7.6049,7.6147,7.5951,7.5951,283900.0
2010-11-11 13:00:00,7.77,7.78,7.76,7.76,171400.0,7.5951,7.6049,7.5853,7.5853,171400.0
2010-11-11 13:05:00,7.76,7.77,7.76,7.76,61400.0,7.5853,7.5951,7.5853,7.5853,61400.0
2010-11-11 13:10:00,7.76,7.77,7.76,7.76,74200.0,7.5853,7.5951,7.5853,7.5853,74200.0
2010-11-11 13:15:00,7.77,7.77,7.76,7.77,204800.0,7.5951,7.5951,7.5853,7.5951,204800.0
2010-11-11 13:20:00,7.76,7.78,7.76,7.78,252600.0,7.5853,7.6049,7.5853,7.6049,252600.0
2010-11-11 13:25:00,7.78,7.79,7.77,7.79,212000.0,7.6049,7.6147,7.5951,7.6147,212000.0
2010-11-11 13:30:00,7.79,7.8,7.78,7.8,825000.0,7.6147,7.6244,7.6049,7.6244,825000.0
2010-11-11 13:35:00,7.8,7.8,7.79,7.8,713500.0,7.6244,7.6244,7.6147,7.6244,713500.0
2010-11-11 13:40:00,7.8,7.8,7.79,7.8,238500.0,7.6244,7.6244,7.6147,7.6244,238500.0
2010-11-11 13:45:00,7.8,7.8,7.79,7.79,98100.0,7.6244,7.6244,7.6147,7.6147,98100.0
2010-11-11 13:50:00,7.8,7.82,7.79,7.82,804300.0,7.6244,7.644,7.6147,7.644,804300.0
2010-11-11 13:55:00,7.82,7.84,7.81,7.82,419500.0,7.644,7.6635,7.6342,7.644,419500.0
2010-11-11 14:00:00,7.82,7.83,7.81,7.82,212600.0,7.644,7.6538,7.6342,7.644,212600.0
2010-11-11 14:05:00,7.81,7.82,7.81,7.82,91800.0,7.6342,7.644,7.6342,7.644,91800.0
2010-11-11 14:10:00,7.82,7.82,7.81,7.81,102700.0,7.644,7.644,7.6342,7.6342,102700.0
2010-11-11 14:15:00,7.82,7.82,7.81,7.81,117300.0,7.644,7.644,7.6342,7.6342,117300.0
2010-11-11 14:20:00,7.82,7.82,7.81,7.82,176500.0,7.644,7.644,7.6342,7.644,176500.0
2010-11-11 14:25:00,7.82,7.82,7.81,7.81,148900.0,7.644,7.644,7.6342,7.6342,148900.0
2010-11-11 14:30:00,7.82,7.83,7.81,7.82,234500.0,7.644,7.6538,7.6342,7.644,234500.0
2010-11-11 14:35:00,7.82,7.84,7.82,7.84,260700.0,7.644,7.6635,7.644,7.6635,260700.0
2010-11-11 14:40:00,7.84,7.85,7.83,7.85,452100.0,7.6635,7.6733,7.6538,7.6733,452100.0
2010-11-11 14:45:00,7.84,7.85,7.82,7.82,288300.0,7.6635,7.6733,7.644,7.644,288300.0
2010-11-11 14:50:00,7.82,7.83,7.81,7.82,360000.0,7.644,7.6538,7.6342,7.644,360000.0
2010-11-11 14:55:00,7.81,7.82,7.81,7.81,83000.0,7.6342,7.644,7.6342,7.6342,83000.0
2010-11-11 15:00:00,7.82,7.82,7.8,7.8,183400.0,7.644,7.644,7.6244,7.6244,183400.0
2010-11-11 15:05:00,7.8,7.81,7.78,7.78,435500.0,7.6244,7.6342,7.6049,7.6049,435500.0
2010-11-11 15:10:00,7.78,7.84,7.78,7.84,753900.0,7.6049,7.6635,7.6049,7.6635,753900.0
2010-11-11 15:15:00,7.83,7.86,7.83,7.86,257500.0,7.6538,7.6831,7.6538,7.6831,257500.0
2010-11-11 15:20:00,7.86,7.86,7.82,7.82,574300.0,7.6831,7.6831,7.644,7.644,574300.0
2010-11-11 15:25:00,7.83,7.83,7.82,7.82,234300.0,7.6538,7.6538,7.644,7.644,234300.0
2010-11-11 15:30:00,7.82,7.83,7.8,7.8,395000.0,7.644,7.6538,7.6244,7.6244,395000.0
2010-11-11 15:35:00,7.8,7.82,7.8,7.82,327900.0,7.6244,7.644,7.6244,7.644,327900.0
2010-11-11 15:40:00,7.82,7.82,7.79,7.82,648800.0,7.644,7.644,7.6147,7.644,648800.0
2010-11-11 15:45:00,7.82,7.84,7.81,7.81,663300.0,7.644,7.6635,7.6342,7.6342,663300.0
2010-11-11 15:50:00,7.81,7.82,7.81,7.81,333800.0,7.6342,7.644,7.6342,7.6342,333800.0
2010-11-11 15:55:00,7.81,7.85,7.81,7.85,1337300.0,7.6342,7.6733,7.6342,7.6733,1337300.0
2010-11-12 09:30:00,7.8,7.86,7.75,7.82,752400.0,7.6244,7.6831,7.5756,7.644,752400.0
2010-11-12 09:35:00,7.83,7.83,7.8,7.81,269400.0,7.6538,7.6538,7.6244,7.6342,269400.0
2010-11-12 09:40:00,7.8,7.83,7.8,7.82,435700.0,7.6244,7.6538,7.6244,7.644,435700.0
2010-11-12 09:45:00,7.82,7.82,7.8,7.82,302500.0,7.644,7.644,7.6244,7.644,302500.0
2010-11-12 09:50:00,7.82,7.83,7.81,7.81,224300.0,7.644,7.6538,7.6342,7.6342,224300.0
2010-11-12 09:55:00,7.81,7.81,7.76,7.78,1051500.0,7.6342,7.6342,7.5853,7.6049,1051500.0
2010-11-12 10:00:00,7.78,7.79,7.72,7.73,928000.0,7.6049,7.6147,7.5462,7.556,928000.0
2010-11-12 10:05:00,7.74,7.74,7.72,7.73,222400.0,7.5658,7.5658,7.5462,7.556,222400.0
2010-11-12 10:10:00,7.72,7.73,7.7,7.71,864200.0,7.5462,7.556,7.5267,7.5365,864200.0
2010-11-12 10:15:00,7.72,7.73,7.71,7.72,508300.0,7.5462,7.556,7.5365,7.5462,508300.0
2010-11-12 10:20:00,7.72,7.72,7.66,7.66,789000.0,7.5462,7.5462,7.4876,7.4876,789000.0
2010-11-12 10:25:00,7.66,7.67,7.63,7.63,712300.0,7.4876,7.4974,7.4583,7.4583,712300.0
2010-11-12 10:30:00,7.63,7.66,7.61,7.66,841600.0,7.4583,7.4876,7.4387,7.4876,841600.0
2010-11-12 10:35:00,7.66,7.67,7.62,7.65,820800.0,7.4876,7.4974,7.4485,7.4778,820800.0
2010-11-12 10:40:00,7.64,7.66,7.63,7.66,524100.0,7.468,7.4876,7.4583,7.4876,524100.0
2010-11-12 10:45:00,7.66,7.68,7.66,7.68,288300.0,7.4876,7.5071,7.4876,7.5071,288300.0
2010-11-12 10:50:00,7.68,7.68,7.65,7.65,416300.0,7.5071,7.5071,7.4778,7.4778,416300.0
2010-11-12 10:55:00,7.65,7.66,7.64,7.65,189300.0,7.4778,7.4876,7.468,7.4778,189300.0
2010-11-12 11:00:00,7.64,7.65,7.61,7.64,889800.0,7.468,7.4778,7.4387,7.468,889800.0
2010-11-12 11:05:00,7.64,7.64,7.6,7.61,545300.0,7.468,7.468,7.4289,7.4387,545300.0
2010-11-12 11:10:00,7.61,7.61,7.56,7.6,1141500.0,7.4387,7.4387,7.3898,7.4289,1141500.0
2010-11-12 11:15:00,7.59,7.6,7.58,7.59,283500.0,7.4192,7.4289,7.4094,7.4192,283500.0
2010-11-12 11:20:00,7.59,7.61,7.58,7.6,277700.0,7.4192,7.4387,7.4094,7.4289,277700.0
2010-11-12 11:25:00,7.59,7.62,7.59,7.59,612500.0,7.4192,7.4485,7.4192,7.4192,612500.0
2010-11-12 11:30:00,7.6,7.62,7.59,7.6,770700.0,7.4289,7.4485,7.4192,7.4289,770700.0
2010-11-12 11:35:00,7.61,7.61,7.59,7.61,230500.0,7.4387,7.4387,7.4192,7.4387,230500.0
2010-11-12 11:40:00,7.61,7.61,7.57,7.57,365800.0,7.4387,7.4387,7.3996,7.3996,365800.0
2010-11-12 11:45:00,7.57,7.58,7.57,7.57,230000.0,7.3996,7.4094,7.3996,7.3996,230000.0
2010-11-12 11:50:00,7.57,7.57,7.54,7.54,602600.0,7.3996,7.3996,7.3703,7.3703,602600.0
2010-11-12 11:55:00,7.54,7.57,7.54,7.56,264100.0,7.3703,7.3996,7.3703,7.3898,264100.0
2010-11-12 12:00:00,7.57,7.57,7.56,7.57,93600.0,7.3996,7.3996,7.3898,7.3996,93600.0
2010-11-12 12:05:00,7.57,7.57,7.56,7.57,117100.0,7.3996,7.3996,7.3898,7.3996,117100.0
2010-11-12 12:10:00,7.57,7.57,7.56,7.56,82500.0,7.3996,7.3996,7.3898,7.3898,82500.0
2010-11-12 12:15:00,7.57,7.57,7.52,7.52,659800.0,7.3996,7.3996,7.3507,7.3507,659800.0
2010-11-12 12:20:00,7.53,7.53,7.51,7.51,358700.0,7.3605,7.3605,7.341,7.341,358700.0
2010-11-12 12:25:00,7.52,7.52,7.5,7.51,689500.0,7.3507,7.3507,7.3312,7.341,689500.0
2010-11-12 12:30:00,7.5,7.52,7.5,7.51,513100.0,7.3312,7.3507,7.3312,7.341,513100.0
2010-11-12 12:35:00,7.51,7.52,7.5,7.51,369800.0,7.341,7.3507,7.3312,7.341,369800.0
2010-11-12 12:40:00,7.52,7.52,7.51,7.51,235800.0,7.3507,7.3507,7.341,7.341,235800.0
2010-11-12 12:45:00,7.52,7.52,7.5,7.5,248300.0,7.3507,7.3507,7.3312,7.3312,248300.0
2010-11-12 12:50:00,7.51,7.51,7.48,7.48,367600.0,7.341,7.341,7.3116,7.3116,367600.0
2010-11-12 12:55:00,7.48,7.49,7.46,7.47,443600.0,7.3116,7.3214,7.2921,7.3019,443600.0
2010-11-12 13:00:00,7.47,7.48,7.47,7.48,306400.0,7.3019,7.3116,7.3019,7.3116,306400.0
2010-11-12 13:05:00,7.48,7.5,7.47,7.49,298100.0,7.3116,7.3312,7.3019,7.3214,298100.0
2010-11-12 13:10:00,7.48,7.52,7.48,7.52,715000.0,7.3116,7.3507,7.3116,7.3507,715000.0
2010-11-12 13:15:00,7.52,7.53,7.51,7.52,289100.0,7.3507,7.3605,7.341,7.3507,289100.0
2010-11-12 13:20:00,7.52,7.52,7.5,7.51,149700.0,7.3507,7.3507,7.3312,7.341,149700.0
2010-11-12 13:25:00,7.51,7.57,7.51,7.56,347100.0,7.341,7.3996,7.341,7.3898,347100.0
2010-11-12 13:30:00,7.56,7.61,7.56,7.61,556000.0,7.3898,7.4387,7.3898,7.4387,556000.0
2010-11-12 13:35:00,7.6,7.62,7.6,7.62,378400.0,7.4289,7.4485,7.4289,7.4485,378400.0
2010-11-12 13:40:00,7.62,7.62,7.61,7.62,153100.0,7.4485,7.4485,7.4387,7.4485,153100.0
2010-11-12 13:45:00,7.62,7.62,7.59,7.6,481900.0,7.4485,7.4485,7.4192,7.4289,481900.0
2010-11-12 13:50:00,7.6,7.62,7.59,7.61,322000.0,7.4289,7.4485,7.4192,7.4387,322000.0
2010-11-12 13:55:00,7.62,7.62,7.61,7.61,116600.0,7.4485,7.4485,7.4387,7.4387,116600.0
2010-11-12 14:00:00,7.61,7.62,7.61,7.62,168400.0,7.4387,7.4485,7.4387,7.4485,168400.0
2010-11-12 14:05:00,7.62,7.62,7.59,7.59,333400.0,7.4485,7.4485,7.4192,7.4192,333400.0
2010-11-12 14:10:00,7.59,7.62,7.59,7.6,442400.0,7.4192,7.4485,7.4192,7.4289,442400.0
2010-11-12 14:15:00,7.61,7.65,7.6,7.64,455900.0,7.4387,7.4778,7.4289,7.468,455900.0
2010-11-12 14:20:00,7.64,7.66,7.63,7.64,348100.0,7.468,7.4876,7.4583,7.468,348100.0
2010-11-12 14:25:00,7.64,7.65,7.62,7.65,1380700.0,7.468,7.4778,7.4485,7.4778,1380700.0
2010-11-12 14:30:00,7.64,7.66,7.63,7.66,1019700.0,7.468,7.4876,7.4583,7.4876,1019700.0
2010-11-12 14:35:00,7.66,7.69,7.65,7.66,712400.0,7.4876,7.5169,7.4778,7.4876,712400.0
2010-11-12 14:40:00,7.66,7.67,7.65,7.67,538100.0,7.4876,7.4974,7.4778,7.4974,538100.0
2010-11-12 14:45:00,7.66,7.69,7.66,7.68,222400.0,7.4876,7.5169,7.4876,7.5071,222400.0
2010-11-12 14:50:00,7.68,7.72,7.68,7.7,673500.0,7.5071,7.5462,7.5071,7.5267,673500.0
2010-11-12 14:55:00,7.7,7.7,7.69,7.69,146300.0,7.5267,7.5267,7.5169,7.5169,146300.0
2010-11-12 15:00:00,7.7,7.71,7.68,7.7,388000.0,7.5267,7.5365,7.5071,7.5267,388000.0
2010-11-12 15:05:00,7.71,7.73,7.69,7.72,565000.0,7.5365,7.556,7.5169,7.5462,565000.0
2010-11-12 15:10:00,7.72,7.73,7.71,7.72,194200.0,7.5462,7.556,7.5365,7.5462,194200.0
2010-11-12 15:15:00,7.72,7.72,7.71,7.72,121200.0,7.5462,7.5462,7.5365,7.5462,121200.0
2010-11-12 15:20:00,7.71,7.73,7.7,7.71,681500.0,7.5365,7.556,7.5267,7.5365,681500.0
2010-11-12 15:25:00,7.71,7.72,7.7,7.7,363700.0,7.5365,7.5462,7.5267,7.5267,363700.0
2010-11-12 15:30:00,7.71,7.72,7.7,7.72,171100.0,7.5365,7.5462,7.5267,7.5462,171100.0
2010-11-12 15:35:00,7.72,7.72,7.7,7.71,457400.0,7.5462,7.5462,7.5267,7.5365,457400.0
2010-11-12 15:40:00,7.72,7.72,7.69,7.7,800700.0,7.5462,7.5462,7.5169,7.5267,800700.0
2010-11-12 15:45:00,7.7,7.73,7.7,7.72,951600.0,7.5267,7.556,7.5267,7.5462,951600.0
2010-11-12 15:50:00,7.72,7.72,7.7,7.7,516500.0,7.5462,7.5462,7.5267,7.5267,516500.0
2010-11-12 15:55:00,7.7,7.72,7.69,7.72,1137200.0,7.5267,7.5462,7.5169,7.5462,1137200.0
2010-11-15 09:30:00,7.65,7.66,7.56,7.61,989800.0,7.4778,7.4876,7.3898,7.4387,989800.0
2010-11-15 09:35:00,7.61,7.62,7.55,7.56,510300.0,7.4387,7.4485,7.3801,7.3898,510300.0
2010-11-15 09:40:00,7.57,7.61,7.56,7.58,570600.0,7.3996,7.4387,7.3898,7.4094,570600.0
2010-11-15 09:45:00,7.58,7.58,7.55,7.56,375500.0,7.4094,7.4094,7.3801,7.3898,375500.0
2010-11-15 09:50:00,7.56,7.56,7.53,7.54,411900.0,7.3898,7.3898,7.3605,7.3703,411900.0
2010-11-15 09:55:00,7.55,7.56,7.54,7.55,399700.0,7.3801,7.3898,7.3703,7.3801,399700.0
2010-11-15 10:00:00,7.56,7.61,7.55,7.6,671000.0,7.3898,7.4387,7.3801,7.4289,671000.0
2010-11-15 10:05:00,7.61,7.61,7.57,7.57,522200.0,7.4387,7.4387,7.3996,7.3996,522200.0
2010-11-15 10:10:00,7.57,7.58,7.56,7.57,233500.0,7.3996,7.4094,7.3898,7.3996,233500.0
2010-11-15 10:15:00,7.57,7.58,7.54,7.55,274300.0,7.3996,7.4094,7.3703,7.3801,274300.0
2010-11-15 10:20:00,7.54,7.56,7.54,7.55,204500.0,7.3703,7.3898,7.3703,7.3801,204500.0
2010-11-15 10:25:00,7.56,7.58,7.55,7.56,293000.0,7.3898,7.4094,7.3801,7.3898,293000.0
2010-11-15 10:30:00,7.56,7.57,7.56,7.57,214300.0,7.3898,7.3996,7.3898,7.3996,214300.0
2010-11-15 10:35:00,7.57,7.62,7.56,7.6,536800.0,7.3996,7.4485,7.3898,7.4289,536800.0
2010-11-15 10:40:00,7.6,7.6,7.58,7.58,142100.0,7.4289,7.4289,7.4094,7.4094,142100.0
2010-11-15 10:45:00,7.58,7.58,7.55,7.55,263400.0,7.4094,7.4094,7.3801,7.3801,263400.0
2010-11-15 10:50:00,7.55,7.58,7.55,7.57,247900.0,7.3801,7.4094,7.3801,7.3996,247900.0
2010-11-15 10:55:00,7.57,7.58,7.56,7.56,196600.0,7.3996,7.4094,7.3898,7.3898,196600.0
2010-11-15 11:00:00,7.57,7.57,7.55,7.56,186600.0,7.3996,7.3996,7.3801,7.3898,186600.0
2010-11-15 11:05:00,7.57,7.57,7.54,7.55,333300.0,7.3996,7.3996,7.3703,7.3801,333300.0
2010-11-15 11:10:00,7.55,7.58,7.55,7.58,300600.0,7.3801,7.4094,7.3801,7.4094,300600.0
2010-11-15 11:15:00,7.57,7.58,7.56,7.56,171600.0,7.3996,7.4094,7.3898,7.3898,171600.0
2010-11-15 11:20:00,7.57,7.57,7.56,7.57,175400.0,7.3996,7.3996,7.3898,7.3996,175400.0
2010-11-15 11:25:00,7.57,7.6,7.56,7.56,463800.0,7.3996,7.4289,7.3898,7.3898,463800.0
2010-11-15 11:30:00,7.57,7.58,7.56,7.58,155900.0,7.3996,7.4094,7.3898,7.4094,155900.0
2010-11-15 11:35:00,7.58,7.6,7.56,7.57,449800.0,7.4094,7.4289,7.3898,7.3996,449800.0
2010-11-15 11:40:00,7.56,7.6,7.56,7.59,198000.0,7.3898,7.4289,7.3898,7.4192,198000.0
2010-11-15 11:45:00,7.59,7.6,7.59,7.59,128000.0,7.4192,7.4289,7.4192,7.4192,128000.0
2010-11-15 11:50:00,7.59,7.6,7.59,7.6,79600.0,7.4192,7.4289,7.4192,7.4289,79600.0
2010-11-15 11:55:00,7.59,7.61,7.59,7.6,177900.0,7.4192,7.4387,7.4192,7.4289,177900.0
2010-11-15 12:00:00,7.6,7.61,7.59,7.61,167600.0,7.4289,7.4387,7.4192,7.4387,167600.0
2010-11-15 12:05:00,7.61,7.61,7.57,7.57,308800.0,7.4387,7.4387,7.3996,7.3996,308800.0
2010-11-15 12:10:00,7.57,7.58,7.57,7.57,105000.0,7.3996,7.4094,7.3996,7.3996,105000.0
2010-11-15 12:15:00,7.57,7.58,7.56,7.56,96500.0,7.3996,7.4094,7.3898,7.3898,96500.0
2010-11-15 12:20:00,7.57,7.58,7.56,7.57,114700.0,7.3996,7.4094,7.3898,7.3996,114700.0
2010-11-15 12:25:00,7.58,7.58,7.57,7.57,128000.0,7.4094,7.4094,7.3996,7.3996,128000.0
2010-11-15 12:30:00,7.57,7.58,7.57,7.58,43500.0,7.3996,7.4094,7.3996,7.4094,43500.0
2010-11-15 12:35:00,7.57,7.58,7.57,7.57,36100.0,7.3996,7.4094,7.3996,7.3996,36100.0
2010-11-15 12:40:00,7.57,7.58,7.57,7.57,62100.0,7.3996,7.4094,7.3996,7.3996,62100.0
2010-11-15 12:45:00,7.57,7.58,7.57,7.57,28600.0,7.3996,7.4094,7.3996,7.3996,28600.0
2010-11-15 12:50:00,7.57,7.58,7.57,7.57,108600.0,7.3996,7.4094,7.3996,7.3996,108600.0
2010-11-15 12:55:00,7.57,7.58,7.57,7.57,39100.0,7.3996,7.4094,7.3996,7.3996,39100.0
2010-11-15 13:00:00,7.57,7.58,7.56,7.56,314000.0,7.3996,7.4094,7.3898,7.3898,314000.0
2010-11-15 13:05:00,7.56,7.57,7.54,7.56,618100.0,7.3898,7.3996,7.3703,7.3898,618100.0
2010-11-15 13:10:00,7.57,7.57,7.56,7.56,84000.0,7.3996,7.3996,7.3898,7.3898,84000.0
2010-11-15 13:15:00,7.57,7.58,7.56,7.58,136300.0,7.3996,7.4094,7.3898,7.4094,136300.0
2010-11-15 13:20:00,7.58,7.59,7.57,7.59,111600.0,7.4094,7.4192,7.3996,7.4192,111600.0
2010-11-15 13:25:00,7.59,7.59,7.56,7.56,225700.0,7.4192,7.4192,7.3898,7.3898,225700.0
2010-11-15 13:30:00,7.57,7.57,7.56,7.57,50400.0,7.3996,7.3996,7.3898,7.3996,50400.0
2010-11-15 13:35:00,7.57,7.57,7.56,7.56,56700.0,7.3996,7.3996,7.3898,7.3898,56700.0
2010-11-15 13:40:00,7.57,7.57,7.54,7.55,1018000.0,7.3996,7.3996,7.3703,7.3801,1018000.0
2010-11-15 13:45:00,7.55,7.57,7.54,7.55,554500.0,7.3801,7.3996,7.3703,7.3801,554500.0
2010-11-15 13:50:00,7.55,7.56,7.54,7.55,417900.0,7.3801,7.3898,7.3703,7.3801,417900.0
2010-11-15 13:55:00,7.55,7.55,7.54,7.55,250700.0,7.3801,7.3801,7.3703,7.3801,250700.0
2010-11-15 14:00:00,7.55,7.56,7.54,7.54,548100.0,7.3801,7.3898,7.3703,7.3703,548100.0
2010-11-15 14:05:00,7.55,7.55,7.51,7.51,359300.0,7.3801,7.3801,7.341,7.341,359300.0
2010-11-15 14:10:00,7.52,7.52,7.48,7.49,1141800.0,7.3507,7.3507,7.3116,7.3214,1141800.0
2010-11-15 14:15:00,7.49,7.5,7.48,7.49,297000.0,7.3214,7.3312,7.3116,7.3214,297000.0
2010-11-15 14:20:00,7.49,7.5,7.47,7.47,958300.0,7.3214,7.3312,7.3019,7.3019,958300.0
2010-11-15 14:25:00,7.47,7.49,7.46,7.46,497200.0,7.3019,7.3214,7.2921,7.2921,497200.0
2010-11-15 14:30:00,7.46,7.48,7.46,7.48,507000.0,7.2921,7.3116,7.2921,7.3116,507000.0
2010-11-15 14:35:00,7.48,7.5,7.47,7.5,222700.0,7.3116,7.3312,7.3019,7.3312,222700.0
2010-11-15 14:40:00,7.5,7.5,7.49,7.5,473700.0,7.3312,7.3312,7.3214,7.3312,473700.0
2010-11-15 14:45:00,7.5,7.52,7.47,7.51,833900.0,7.3312,7.3507,7.3019,7.341,833900.0
2010-11-15 14:50:00,7.5,7.51,7.48,7.49,600500.0,7.3312,7.341,7.3116,7.3214,600500.0
2010-11-15 14:55:00,7.49,7.5,7.48,7.48,123400.0,7.3214,7.3312,7.3116,7.3116,123400.0
2010-11-15 15:00:00,7.48,7.49,7.47,7.47,347200.0,7.3116,7.3214,7.3019,7.3019,347200.0
2010-11-15 15:05:00,7.48,7.48,7.47,7.48,156100.0,7.3116,7.3116,7.3019,7.3116,156100.0
2010-11-15 15:10:00,7.48,7.5,7.48,7.48,218500.0,7.3116,7.3312,7.3116,7.3116,218500.0
2010-11-15 15:15:00,7.48,7.49,7.45,7.46,1021000.0,7.3116,7.3214,7.2823,7.2921,1021000.0
2010-11-15 15:20:00,7.46,7.47,7.45,7.46,754400.0,7.2921,7.3019,7.2823,7.2921,754400.0
2010-11-15 15:25:00,7.45,7.46,7.45,7.46,479600.0,7.2823,7.2921,7.2823,7.2921,479600.0
2010-11-15 15:30:00,7.45,7.46,7.45,7.46,496500.0,7.2823,7.2921,7.2823,7.2921,496500.0
2010-11-15 15:35:00,7.46,7.49,7.45,7.49,628800.0,7.2921,7.3214,7.2823,7.3214,628800.0
2010-11-15 15:40:00,7.49,7.5,7.47,7.47,640800.0,7.3214,7.3312,7.3019,7.3019,640800.0
2010-11-15 15:45:00,7.47,7.47,7.46,7.46,530800.0,7.3019,7.3019,7.2921,7.2921,530800.0
2010-11-15 15:50:00,7.46,7.49,7.45,7.45,2979300.0,7.2921,7.3214,7.2823,7.2823,2979300.0
2010-11-15 15:55:00,7.45,7.47,7.42,7.43,2179600.0,7.2823,7.3019,7.253,7.2628,2179600.0
2010-11-16 09:30:00,7.36,7.37,7.3,7.31,972200.0,7.1943,7.2041,7.1357,7.1455,972200.0
2010-11-16 09:35:00,7.31,7.33,7.29,7.3,1070500.0,7.1455,7.165,7.1259,7.1357,1070500.0
2010-11-16 09:40:00,7.3,7.4,7.3,7.4,1043200.0,7.1357,7.2334,7.1357,7.2334,1043200.0
2010-11-16 09:45:00,7.4,7.41,7.33,7.35,637000.0,7.2334,7.2432,7.165,7.1846,637000.0
2010-11-16 09:50:00,7.33,7.36,7.32,7.32,457500.0,7.165,7.1943,7.1552,7.1552,457500.0
2010-11-16 09:55:00,7.32,7.37,7.32,7.36,532700.0,7.1552,7.2041,7.1552,7.1943,532700.0
2010-11-16 10:00:00,7.36,7.37,7.33,7.33,245800.0,7.1943,7.2041,7.165,7.165,245800.0
2010-11-16 10:05:00,7.34,7.35,7.32,7.32,248100.0,7.1748,7.1846,7.1552,7.1552,248100.0
2010-11-16 10:10:00,7.33,7.33,7.32,7.33,114400.0,7.165,7.165,7.1552,7.165,114400.0
2010-11-16 10:15:00,7.33,7.33,7.32,7.32,206600.0,7.165,7.165,7.1552,7.1552,206600.0
2010-11-16 10:20:00,7.32,7.33,7.31,7.32,307100.0,7.1552,7.165,7.1455,7.1552,307100.0
2010-11-16 10:25:00,7.32,7.32,7.3,7.31,839300.0,7.1552,7.1552,7.1357,7.1455,839300.0
2010-11-16 10:30:00,7.31,7.32,7.29,7.29,544000.0,7.1455,7.1552,7.1259,7.1259,544000.0
2010-11-16 10:35:00,7.29,7.3,7.28,7.29,297600.0,7.1259,7.1357,7.1161,7.1259,297600.0
2010-11-16 10:40:00,7.3,7.3,7.28,7.29,326400.0,7.1357,7.1357,7.1161,7.1259,326400.0
2010-11-16 10:45:00,7.29,7.29,7.27,7.28,209700.0,7.1259,7.1259,7.1064,7.1161,209700.0
2010-11-16 10:50:00,7.28,7.28,7.27,7.27,208000.0,7.1161,7.1161,7.1064,7.1064,208000.0
2010-11-16 10:55:00,7.28,7.28,7.22,7.23,988100.0,7.1161,7.1161,7.0575,7.0673,988100.0
2010-11-16 11:00:00,7.23,7.23,7.17,7.18,1389200.0,7.0673,7.0673,7.0086,7.0184,1389200.0
2010-11-16 11:05:00,7.18,7.19,7.14,7.18,933900.0,7.0184,7.0282,6.9793,7.0184,933900.0
2010-11-16 11:10:00,7.17,7.19,7.17,7.18,430000.0,7.0086,7.0282,7.0086,7.0184,430000.0
2010-11-16 11:15:00,7.18,7.21,7.13,7.14,1048100.0,7.0184,7.0477,6.9695,6.9793,1048100.0
2010-11-16 11:20:00,7.14,7.19,7.13,7.19,362700.0,6.9793,7.0282,6.9695,7.0282,362700.0
2010-11-16 11:25:00,7.19,7.21,7.18,7.21,243400.0,7.0282,7.0477,7.0184,7.0477,243400.0
2010-11-16 11:30:00,7.21,7.24,7.2,7.22,384700.0,7.0477,7.077,7.0379,7.0575,384700.0
2010-11-16 11:35:00,7.21,7.23,7.2,7.22,325800.0,7.0477,7.0673,7.0379,7.0575,325800.0
2010-11-16 11:40:00,7.22,7.23,7.17,7.17,705100.0,7.0575,7.0673,7.0086,7.0086,705100.0
2010-11-16 11:45:00,7.17,7.2,7.16,7.19,259400.0,7.0086,7.0379,6.9988,7.0282,259400.0
2010-11-16 11:50:00,7.2,7.21,7.19,7.2,164700.0,7.0379,7.0477,7.0282,7.0379,164700.0
2010-11-16 11:55:00,7.21,7.21,7.18,7.2,299900.0,7.0477,7.0477,7.0184,7.0379,299900.0
2010-11-16 12:00:00,7.21,7.24,7.2,7.22,237900.0,7.0477,7.077,7.0379,7.0575,237900.0
2010-11-16 12:05:00,7.23,7.26,7.22,7.25,407900.0,7.0673,7.0966,7.0575,7.0868,407900.0
2010-11-16 12:10:00,7.25,7.25,7.22,7.23,593700.0,7.0868,7.0868,7.0575,7.0673,593700.0
2010-11-16 12:15:00,7.24,7.26,7.23,7.24,310300.0,7.077,7.0966,7.0673,7.077,310300.0
2010-11-16 12:20:00,7.25,7.27,7.24,7.25,165200.0,7.0868,7.1064,7.077,7.0868,165200.0
2010-11-16 12:25:00,7.24,7.27,7.24,7.25,120800.0,7.077,7.1064,7.077,7.0868,120800.0
2010-11-16 12:30:00,7.25,7.26,7.23,7.25,140200.0,7.0868,7.0966,7.0673,7.0868,140200.0
2010-11-16 12:35:00,7.25,7.27,7.23,7.23,480100.0,7.0868,7.1064,7.0673,7.0673,480100.0
2010-11-16 12:40:00,7.24,7.24,7.2,7.22,287000.0,7.077,7.077,7.0379,7.0575,287000.0
2010-11-16 12:45:00,7.23,7.23,7.19,7.2,163800.0,7.0673,7.0673,7.0282,7.0379,163800.0
2010-11-16 12:50:00,7.2,7.2,7.17,7.17,221800.0,7.0379,7.0379,7.0086,7.0086,221800.0
2010-11-16 12:55:00,7.17,7.2,7.17,7.19,393300.0,7.0086,7.0379,7.0086,7.0282,393300.0
2010-11-16 13:00:00,7.2,7.2,7.18,7.18,131600.0,7.0379,7.0379,7.0184,7.0184,131600.0
2010-11-16 13:05:00,7.18,7.21,7.18,7.2,691900.0,7.0184,7.0477,7.0184,7.0379,691900.0
2010-11-16 13:10:00,7.21,7.22,7.21,7.21,199700.0,7.0477,7.0575,7.0477,7.0477,199700.0
2010-11-16 13:15:00,7.21,7.23,7.21,7.22,210700.0,7.0477,7.0673,7.0477,7.0575,210700.0
2010-11-16 13:20:00,7.22,7.23,7.21,7.22,121900.0,7.0575,7.0673,7.0477,7.0575,121900.0
2010-11-16 13:25:00,7.23,7.25,7.22,7.25,123500.0,7.0673,7.0868,7.0575,7.0868,123500.0
2010-11-16 13:30:00,7.24,7.26,7.24,7.26,161800.0,7.077,7.0966,7.077,7.0966,161800.0
2010-11-16 13:35:00,7.26,7.26,7.25,7.26,233300.0,7.0966,7.0966,7.0868,7.0966,233300.0
2010-11-16 13:40:00,7.26,7.27,7.24,7.24,1132100.0,7.0966,7.1064,7.077,7.077,1132100.0
2010-11-16 13:45:00,7.25,7.25,7.22,7.25,200400.0,7.0868,7.0868,7.0575,7.0868,200400.0
2010-11-16 13:50:00,7.25,7.25,7.24,7.25,178300.0,7.0868,7.0868,7.077,7.0868,178300.0
2010-11-16 13:55:00,7.25,7.27,7.24,7.26,498900.0,7.0868,7.1064,7.077,7.0966,498900.0
2010-11-16 14:00:00,7.26,7.27,7.25,7.25,242500.0,7.0966,7.1064,7.0868,7.0868,242500.0
2010-11-16 14:05:00,7.26,7.26,7.25,7.26,56900.0,7.0966,7.0966,7.0868,7.0966,56900.0
2010-11-16 14:10:00,7.26,7.29,7.25,7.28,378700.0,7.0966,7.1259,7.0868,7.1161,378700.0
2010-11-16 14:15:00,7.29,7.29,7.26,7.26,548600.0,7.1259,7.1259,7.0966,7.0966,548600.0
2010-11-16 14:20:00,7.26,7.27,7.25,7.25,126300.0,7.0966,7.1064,7.0868,7.0868,126300.0
2010-11-16 14:25:00,7.25,7.26,7.23,7.24,194700.0,7.0868,7.0966,7.0673,7.077,194700.0
2010-11-16 14:30:00,7.24,7.24,7.22,7.22,209100.0,7.077,7.077,7.0575,7.0575,209100.0
2010-11-16 14:35:00,7.22,7.23,7.2,7.22,568200.0,7.0575,7.0673,7.0379,7.0575,568200.0
2010-11-16 14:40:00,7.21,7.22,7.18,7.18,337800.0,7.0477,7.0575,7.0184,7.0184,337800.0
2010-11-16 14:45:00,7.18,7.19,7.17,7.18,477100.0,7.0184,7.0282,7.0086,7.0184,477100.0
2010-11-16 14:50:00,7.19,7.2,7.18,7.18,373000.0,7.0282,7.0379,7.0184,7.0184,373000.0
2010-11-16 14:55:00,7.19,7.21,7.18,7.18,330000.0,7.0282,7.0477,7.0184,7.0184,330000.0
2010-11-16 15:00:00,7.19,7.22,7.18,7.2,257300.0,7.0282,7.0575,7.0184,7.0379,257300.0
2010-11-16 15:05:00,7.19,7.2,7.18,7.18,123200.0,7.0282,7.0379,7.0184,7.0184,123200.0
2010-11-16 15:10:00,7.19,7.19,7.16,7.16,217600.0,7.0282,7.0282,6.9988,6.9988,217600.0
2010-11-16 15:15:00,7.17,7.17,7.15,7.16,329100.0,7.0086,7.0086,6.9891,6.9988,329100.0
2010-11-16 15:20:00,7.17,7.19,7.16,7.19,303000.0,7.0086,7.0282,6.9988,7.0282,303000.0
2010-11-16 15:25:00,7.18,7.2,7.17,7.18,527800.0,7.0184,7.0379,7.0086,7.0184,527800.0
2010-11-16 15:30:00,7.18,7.21,7.17,7.18,840300.0,7.0184,7.0477,7.0086,7.0184,840300.0
2010-11-16 15:35:00,7.18,7.19,7.16,7.17,694700.0,7.0184,7.0282,6.9988,7.0086,694700.0
2010-11-16 15:40:00,7.18,7.2,7.16,7.19,844400.0,7.0184,7.0379,6.9988,7.0282,844400.0
2010-11-16 15:45:00,7.19,7.22,7.19,7.22,755200.0,7.0282,7.0575,7.0282,7.0575,755200.0
2010-11-16 15:50:00,7.22,7.23,7.19,7.21,1539100.0,7.0575,7.0673,7.0282,7.0477,1539100.0
2010-11-16 15:55:00,7.22,7.24,7.21,7.22,1446900.0,7.0575,7.077,7.0477,7.0575,1446900.0
2010-11-17 09:30:00,7.26,7.32,7.25,7.29,753900.0,7.0966,7.1552,7.0868,7.1259,753900.0
2010-11-17 09:35:00,7.29,7.32,7.28,7.3,689600.0,7.1259,7.1552,7.1161,7.1357,689600.0
2010-11-17 09:40:00,7.29,7.3,7.23,7.25,553400.0,7.1259,7.1357,7.0673,7.0868,553400.0
2010-11-17 09:45:00,7.24,7.25,7.2,7.21,1086700.0,7.077,7.0868,7.0379,7.0477,1086700.0
2010-11-17 09:50:00,7.21,7.24,7.18,7.21,1071900.0,7.0477,7.077,7.0184,7.0477,1071900.0
2010-11-17 09:55:00,7.21,7.23,7.16,7.19,552500.0,7.0477,7.0673,6.9988,7.0282,552500.0
2010-11-17 10:00:00,7.19,7.23,7.18,7.23,316300.0,7.0282,7.0673,7.0184,7.0673,316300.0
2010-11-17 10:05:00,7.23,7.26,7.22,7.25,403600.0,7.0673,7.0966,7.0575,7.0868,403600.0
2010-11-17 10:10:00,7.24,7.26,7.24,7.25,741500.0,7.077,7.0966,7.077,7.0868,741500.0
2010-11-17 10:15:00,7.25,7.28,7.25,7.28,469700.0,7.0868,7.1161,7.0868,7.1161,469700.0
2010-11-17 10:20:00,7.28,7.29,7.27,7.28,248200.0,7.1161,7.1259,7.1064,7.1161,248200.0
2010-11-17 10:25:00,7.29,7.3,7.28,7.3,202800.0,7.1259,7.1357,7.1161,7.1357,202800.0
2010-11-17 10:30:00,7.3,7.3,7.29,7.3,133300.0,7.1357,7.1357,7.1259,7.1357,133300.0
2010-11-17 10:35:00,7.29,7.3,7.25,7.27,441000.0,7.1259,7.1357,7.0868,7.1064,441000.0
2010-11-17 10:40:00,7.27,7.28,7.26,7.28,170100.0,7.1064,7.1161,7.0966,7.1161,170100.0
2010-11-17 10:45:00,7.27,7.28,7.26,7.27,149400.0,7.1064,7.1161,7.0966,7.1064,149400.0
2010-11-17 10:50:00,7.26,7.28,7.25,7.26,534400.0,7.0966,7.1161,7.0868,7.0966,534400.0
2010-11-17 10:55:00,7.26,7.27,7.25,7.26,105100.0,7.0966,7.1064,7.0868,7.0966,105100.0
2010-11-17 11:00:00,7.26,7.26,7.24,7.25,241200.0,7.0966,7.0966,7.077,7.0868,241200.0
2010-11-17 11:05:00,7.24,7.25,7.19,7.2,1092100.0,7.077,7.0868,7.0282,7.0379,1092100.0
2010-11-17 11:10:00,7.2,7.24,7.19,7.24,243000.0,7.0379,7.077,7.0282,7.077,243000.0
2010-11-17 11:15:00,7.24,7.27,7.23,7.24,284200.0,7.077,7.1064,7.0673,7.077,284200.0
2010-11-17 11:20:00,7.24,7.26,7.24,7.24,187600.0,7.077,7.0966,7.077,7.077,187600.0
2010-11-17 11:25:00,7.24,7.25,7.24,7.25,41100.0,7.077,7.0868,7.077,7.0868,41100.0
2010-11-17 11:30:00,7.24,7.25,7.24,7.24,80200.0,7.077,7.0868,7.077,7.077,80200.0
2010-11-17 11:35:00,7.25,7.25,7.24,7.25,30500.0,7.0868,7.0868,7.077,7.0868,30500.0
2010-11-17 11:40:00,7.24,7.25,7.24,7.25,29500.0,7.077,7.0868,7.077,7.0868,29500.0
2010-11-17 11:45:00,7.25,7.25,7.19,7.19,514200.0,7.0868,7.0868,7.0282,7.0282,514200.0
2010-11-17 11:50:00,7.19,7.23,7.19,7.21,517600.0,7.0282,7.0673,7.0282,7.0477,517600.0
2010-11-17 11:55:00,7.21,7.22,7.19,7.21,441900.0,7.0477,7.0575,7.0282,7.0477,441900.0
2010-11-17 12:00:00,7.21,7.22,7.2,7.2,346300.0,7.0477,7.0575,7.0379,7.0379,346300.0
2010-11-17 12:05:00,7.2,7.21,7.2,7.2,185300.0,7.0379,7.0477,7.0379,7.0379,185300.0
2010-11-17 12:10:00,7.2,7.22,7.2,7.22,242100.0,7.0379,7.0575,7.0379,7.0575,242100.0
2010-11-17 12:15:00,7.21,7.22,7.2,7.21,109000.0,7.0477,7.0575,7.0379,7.0477,109000.0
2010-11-17 12:20:00,7.21,7.21,7.2,7.2,39200.0,7.0477,7.0477,7.0379,7.0379,39200.0
2010-11-17 12:25:00,7.2,7.21,7.19,7.2,168300.0,7.0379,7.0477,7.0282,7.0379,168300.0
2010-11-17 12:30:00,7.2,7.22,7.2,7.21,313300.0,7.0379,7.0575,7.0379,7.0477,313300.0
2010-11-17 12:35:00,7.21,7.23,7.21,7.21,186100.0,7.0477,7.0673,7.0477,7.0477,186100.0
2010-11-17 12:40:00,7.21,7.23,7.21,7.23,50800.0,7.0477,7.0673,7.0477,7.0673,50800.0
2010-11-17 12:45:00,7.22,7.24,7.22,7.24,159400.0,7.0575,7.077,7.0575,7.077,159400.0
2010-11-17 12:50:00,7.24,7.27,7.24,7.27,1993200.0,7.077,7.1064,7.077,7.1064,1993200.0
2010-11-17 12:55:00,7.27,7.27,7.24,7.25,784200.0,7.1064,7.1064,7.077,7.0868,784200.0
2010-11-17 13:00:00,7.25,7.25,7.22,7.23,142500.0,7.0868,7.0868,7.0575,7.0673,142500.0
2010-11-17 13:05:00,7.24,7.25,7.23,7.25,197100.0,7.077,7.0868,7.0673,7.0868,197100.0
2010-11-17 13:10:00,7.25,7.27,7.24,7.26,509300.0,7.0868,7.1064,7.077,7.0966,509300.0
2010-11-17 13:15:00,7.25,7.26,7.24,7.24,232200.0,7.0868,7.0966,7.077,7.077,232200.0
2010-11-17 13:20:00,7.25,7.25,7.23,7.25,228100.0,7.0868,7.0868,7.0673,7.0868,228100.0
2010-11-17 13:25:00,7.25,7.25,7.24,7.24,17100.0,7.0868,7.0868,7.077,7.077,17100.0
2010-11-17 13:30:00,7.25,7.25,7.23,7.24,198900.0,7.0868,7.0868,7.0673,7.077,198900.0
2010-11-17 13:35:00,7.23,7.25,7.23,7.25,80200.0,7.0673,7.0868,7.0673,7.0868,80200.0
2010-11-17 13:40:00,7.24,7.25,7.23,7.24,105400.0,7.077,7.0868,7.0673,7.077,105400.0
2010-11-17 13:45:00,7.24,7.24,7.23,7.24,151200.0,7.077,7.077,7.0673,7.077,151200.0
2010-11-17 13:50:00,7.24,7.24,7.23,7.24,29600.0,7.077,7.077,7.0673,7.077,29600.0
2010-11-17 13:55:00,7.24,7.24,7.23,7.24,25500.0,7.077,7.077,7.0673,7.077,25500.0
2010-11-17 14:00:00,7.24,7.24,7.23,7.24,55700.0,7.077,7.077,7.0673,7.077,55700.0
2010-11-17 14:05:00,7.24,7.24,7.23,7.24,33700.0,7.077,7.077,7.0673,7.077,33700.0
2010-11-17 14:10:00,7.24,7.24,7.23,7.24,33500.0,7.077,7.077,7.0673,7.077,33500.0
2010-11-17 14:15:00,7.24,7.24,7.23,7.24,85700.0,7.077,7.077,7.0673,7.077,85700.0
2010-11-17 14:20:00,7.23,7.24,7.19,7.19,340600.0,7.0673,7.077,7.0282,7.0282,340600.0
2010-11-17 14:25:00,7.19,7.2,7.19,7.19,51200.0,7.0282,7.0379,7.0282,7.0282,51200.0
2010-11-17 14:30:00,7.19,7.21,7.19,7.2,282200.0,7.0282,7.0477,7.0282,7.0379,282200.0
2010-11-17 14:35:00,7.21,7.22,7.19,7.22,341800.0,7.0477,7.0575,7.0282,7.0575,341800.0
2010-11-17 14:40:00,7.22,7.23,7.21,7.22,282000.0,7.0575,7.0673,7.0477,7.0575,282000.0
2010-11-17 14:45:00,7.21,7.22,7.2,7.21,86000.0,7.0477,7.0575,7.0379,7.0477,86000.0
2010-11-17 14:50:00,7.2,7.2,7.19,7.2,100900.0,7.0379,7.0379,7.0282,7.0379,100900.0
2010-11-17 14:55:00,7.2,7.2,7.19,7.2,92400.0,7.0379,7.0379,7.0282,7.0379,92400.0
2010-11-17 15:00:00,7.2,7.2,7.17,7.17,260500.0,7.0379,7.0379,7.0086,7.0086,260500.0
2010-11-17 15:05:00,7.17,7.18,7.17,7.18,101500.0,7.0086,7.0184,7.0086,7.0184,101500.0
2010-11-17 15:10:00,7.18,7.18,7.17,7.18,142100.0,7.0184,7.0184,7.0086,7.0184,142100.0
2010-11-17 15:15:00,7.18,7.18,7.15,7.15,304800.0,7.0184,7.0184,6.9891,6.9891,304800.0
2010-11-17 15:20:00,7.16,7.17,7.15,7.17,341100.0,6.9988,7.0086,6.9891,7.0086,341100.0
2010-11-17 15:25:00,7.17,7.17,7.13,7.13,532600.0,7.0086,7.0086,6.9695,6.9695,532600.0
2010-11-17 15:30:00,7.14,7.15,7.11,7.12,919300.0,6.9793,6.9891,6.95,6.9597,919300.0
2010-11-17 15:35:00,7.11,7.14,7.11,7.14,747900.0,6.95,6.9793,6.95,6.9793,747900.0
2010-11-17 15:40:00,7.14,7.15,7.11,7.12,791000.0,6.9793,6.9891,6.95,6.9597,791000.0
2010-11-17 15:45:00,7.11,7.16,7.11,7.14,1473400.0,6.95,6.9988,6.95,6.9793,1473400.0
2010-11-17 15:50:00,7.14,7.14,7.1,7.11,1384800.0,6.9793,6.9793,6.9402,6.95,1384800.0
2010-11-17 15:55:00,7.11,7.11,7.09,7.1,1375600.0,6.95,6.95,6.9304,6.9402,1375600.0
2010-11-18 09:30:00,7.28,7.3,7.25,7.29,1208900.0,7.1161,7.1357,7.0868,7.1259,1208900.0
2010-11-18 09:35:00,7.28,7.29,7.21,7.24,1220000.0,7.1161,7.1259,7.0477,7.077,1220000.0
2010-11-18 09:40:00,7.24,7.26,7.23,7.24,537800.0,7.077,7.0966,7.0673,7.077,537800.0
2010-11-18 09:45:00,7.23,7.27,7.23,7.27,508900.0,7.0673,7.1064,7.0673,7.1064,508900.0
2010-11-18 09:50:00,7.26,7.27,7.23,7.24,518400.0,7.0966,7.1064,7.0673,7.077,518400.0
2010-11-18 09:55:00,7.24,7.27,7.23,7.25,312300.0,7.077,7.1064,7.0673,7.0868,312300.0
2010-11-18 10:00:00,7.25,7.29,7.25,7.26,604200.0,7.0868,7.1259,7.0868,7.0966,604200.0
2010-11-18 10:05:00,7.26,7.29,7.26,7.29,192100.0,7.0966,7.1259,7.0966,7.1259,192100.0
2010-11-18 10:10:00,7.28,7.29,7.28,7.29,131700.0,7.1161,7.1259,7.1161,7.1259,131700.0
2010-11-18 10:15:00,7.28,7.3,7.27,7.27,663600.0,7.1161,7.1357,7.1064,7.1064,663600.0
2010-11-18 10:20:00,7.28,7.29,7.26,7.26,556000.0,7.1161,7.1259,7.0966,7.0966,556000.0
2010-11-18 10:25:00,7.26,7.27,7.26,7.27,122000.0,7.0966,7.1064,7.0966,7.1064,122000.0
2010-11-18 10:30:00,7.27,7.27,7.26,7.26,121200.0,7.1064,7.1064,7.0966,7.0966,121200.0
2010-11-18 10:35:00,7.27,7.27,7.26,7.26,508900.0,7.1064,7.1064,7.0966,7.0966,508900.0
2010-11-18 10:40:00,7.26,7.27,7.23,7.24,748700.0,7.0966,7.1064,7.0673,7.077,748700.0
2010-11-18 10:45:00,7.23,7.25,7.23,7.24,151300.0,7.0673,7.0868,7.0673,7.077,151300.0
2010-11-18 10:50:00,7.25,7.26,7.24,7.26,390700.0,7.0868,7.0966,7.077,7.0966,390700.0
2010-11-18 10:55:00,7.26,7.26,7.25,7.25,159600.0,7.0966,7.0966,7.0868,7.0868,159600.0
2010-11-18 11:00:00,7.26,7.27,7.25,7.26,231900.0,7.0966,7.1064,7.0868,7.0966,231900.0
2010-11-18 11:05:00,7.27,7.27,7.26,7.26,120700.0,7.1064,7.1064,7.0966,7.0966,120700.0
2010-11-18 11:10:00,7.27,7.27,7.26,7.26,207000.0,7.1064,7.1064,7.0966,7.0966,207000.0
2010-11-18 11:15:00,7.27,7.27,7.26,7.26,63700.0,7.1064,7.1064,7.0966,7.0966,63700.0
2010-11-18 11:20:00,7.26,7.27,7.26,7.26,58000.0,7.0966,7.1064,7.0966,7.0966,58000.0
2010-11-18 11:25:00,7.27,7.27,7.26,7.27,90200.0,7.1064,7.1064,7.0966,7.1064,90200.0
2010-11-18 11:30:00,7.26,7.27,7.26,7.26,457800.0,7.0966,7.1064,7.0966,7.0966,457800.0
2010-11-18 11:35:00,7.26,7.3,7.26,7.3,913300.0,7.0966,7.1357,7.0966,7.1357,913300.0
2010-11-18 11:40:00,7.29,7.3,7.29,7.3,736500.0,7.1259,7.1357,7.1259,7.1357,736500.0
2010-11-18 11:45:00,7.3,7.3,7.26,7.26,422000.0,7.1357,7.1357,7.0966,7.0966,422000.0
2010-11-18 11:50:00,7.26,7.27,7.26,7.27,109600.0,7.0966,7.1064,7.0966,7.1064,109600.0
2010-11-18 11:55:00,7.26,7.27,7.24,7.25,851600.0,7.0966,7.1064,7.077,7.0868,851600.0
2010-11-18 12:00:00,7.25,7.25,7.23,7.24,189300.0,7.0868,7.0868,7.0673,7.077,189300.0
2010-11-18 12:05:00,7.24,7.24,7.2,7.24,771300.0,7.077,7.077,7.0379,7.077,771300.0
2010-11-18 12:10:00,7.24,7.24,7.23,7.24,130800.0,7.077,7.077,7.0673,7.077,130800.0
2010-11-18 12:15:00,7.24,7.24,7.23,7.24,56400.0,7.077,7.077,7.0673,7.077,56400.0
2010-11-18 12:20:00,7.24,7.26,7.22,7.26,909100.0,7.077,7.0966,7.0575,7.0966,909100.0
2010-11-18 12:25:00,7.26,7.26,7.25,7.25,141400.0,7.0966,7.0966,7.0868,7.0868,141400.0
2010-11-18 12:30:00,7.26,7.26,7.22,7.22,315800.0,7.0966,7.0966,7.0575,7.0575,315800.0
2010-11-18 12:35:00,7.22,7.24,7.22,7.24,149900.0,7.0575,7.077,7.0575,7.077,149900.0
2010-11-18 12:40:00,7.24,7.24,7.22,7.23,150500.0,7.077,7.077,7.0575,7.0673,150500.0
2010-11-18 12:45:00,7.22,7.25,7.22,7.24,354800.0,7.0575,7.0868,7.0575,7.077,354800.0
2010-11-18 12:50:00,7.25,7.26,7.24,7.26,141500.0,7.0868,7.0966,7.077,7.0966,141500.0
2010-11-18 12:55:00,7.26,7.26,7.24,7.24,527800.0,7.0966,7.0966,7.077,7.077,527800.0
2010-11-18 13:00:00,7.24,7.25,7.24,7.25,55300.0,7.077,7.0868,7.077,7.0868,55300.0
2010-11-18 13:05:00,7.24,7.25,7.22,7.22,391700.0,7.077,7.0868,7.0575,7.0575,391700.0
2010-11-18 13:10:00,7.22,7.23,7.2,7.22,242900.0,7.0575,7.0673,7.0379,7.0575,242900.0
2010-11-18 13:15:00,7.23,7.23,7.22,7.23,129300.0,7.0673,7.0673,7.0575,7.0673,129300.0
2010-11-18 13:20:00,7.22,7.23,7.22,7.23,27200.0,7.0575,7.0673,7.0575,7.0673,27200.0
2010-11-18 13:25:00,7.23,7.23,7.21,7.22,220700.0,7.0673,7.0673,7.0477,7.0575,220700.0
2010-11-18 13:30:00,7.21,7.22,7.2,7.2,167400.0,7.0477,7.0575,7.0379,7.0379,167400.0
2010-11-18 13:35:00,7.21,7.22,7.2,7.21,212800.0,7.0477,7.0575,7.0379,7.0477,212800.0
2010-11-18 13:40:00,7.22,7.22,7.2,7.21,513800.0,7.0575,7.0575,7.0379,7.0477,513800.0
2010-11-18 13:45:00,7.21,7.22,7.2,7.22,224900.0,7.0477,7.0575,7.0379,7.0575,224900.0
2010-11-18 13:50:00,7.22,7.22,7.21,7.22,171000.0,7.0575,7.0575,7.0477,7.0575,171000.0
2010-11-18 13:55:00,7.22,7.22,7.2,7.21,156100.0,7.0575,7.0575,7.0379,7.0477,156100.0
2010-11-18 14:00:00,7.21,7.22,7.2,7.22,109400.0,7.0477,7.0575,7.0379,7.0575,109400.0
2010-11-18 14:05:00,7.21,7.23,7.21,7.21,172900.0,7.0477,7.0673,7.0477,7.0477,172900.0
2010-11-18 14:10:00,7.21,7.21,7.19,7.2,452700.0,7.0477,7.0477,7.0282,7.0379,452700.0
2010-11-18 14:15:00,7.2,7.21,7.19,7.2,149600.0,7.0379,7.0477,7.0282,7.0379,149600.0
2010-11-18 14:20:00,7.21,7.21,7.2,7.2,91700.0,7.0477,7.0477,7.0379,7.0379,91700.0
2010-11-18 14:25:00,7.21,7.21,7.19,7.2,309200.0,7.0477,7.0477,7.0282,7.0379,309200.0
2010-11-18 14:30:00,7.2,7.2,7.19,7.2,154200.0,7.0379,7.0379,7.0282,7.0379,154200.0
2010-11-18 14:35:00,7.2,7.21,7.19,7.2,160800.0,7.0379,7.0477,7.0282,7.0379,160800.0
2010-11-18 14:40:00,7.2,7.21,7.2,7.21,67400.0,7.0379,7.0477,7.0379,7.0477,67400.0
2010-11-18 14:45:00,7.21,7.24,7.2,7.24,148400.0,7.0477,7.077,7.0379,7.077,148400.0
2010-11-18 14:50:00,7.23,7.24,7.23,7.24,227000.0,7.0673,7.077,7.0673,7.077,227000.0
2010-11-18 14:55:00,7.24,7.24,7.22,7.22,209200.0,7.077,7.077,7.0575,7.0575,209200.0
2010-11-18 15:00:00,7.22,7.24,7.22,7.24,160200.0,7.0575,7.077,7.0575,7.077,160200.0
2010-11-18 15:05:00,7.24,7.25,7.23,7.23,289300.0,7.077,7.0868,7.0673,7.0673,289300.0
2010-11-18 15:10:00,7.23,7.24,7.23,7.23,116000.0,7.0673,7.077,7.0673,7.0673,116000.0
2010-11-18 15:15:00,7.24,7.24,7.23,7.24,80300.0,7.077,7.077,7.0673,7.077,80300.0
2010-11-18 15:20:00,7.23,7.24,7.23,7.24,128800.0,7.0673,7.077,7.0673,7.077,128800.0
2010-11-18 15:25:00,7.23,7.27,7.23,7.27,992800.0,7.0673,7.1064,7.0673,7.1064,992800.0
2010-11-18 15:30:00,7.27,7.28,7.26,7.28,440000.0,7.1064,7.1161,7.0966,7.1161,440000.0
2010-11-18 15:35:00,7.27,7.28,7.25,7.28,811100.0,7.1064,7.1161,7.0868,7.1161,811100.0
2010-11-18 15:40:00,7.28,7.29,7.27,7.28,315400.0,7.1161,7.1259,7.1064,7.1161,315400.0
2010-11-18 15:45:00,7.29,7.32,7.29,7.3,1428400.0,7.1259,7.1552,7.1259,7.1357,1428400.0
2010-11-18 15:50:00,7.3,7.31,7.28,7.3,948800.0,7.1357,7.1455,7.1161,7.1357,948800.0
2010-11-18 15:55:00,7.3,7.33,7.28,7.28,3045600.0,7.1357,7.165,7.1161,7.1161,3045600.0
2010-11-19 09:30:00,7.27,7.35,7.26,7.34,1337800.0,7.1064,7.1846,7.0966,7.1748,1337800.0
2010-11-19 09:35:00,7.34,7.4,7.34,7.39,880900.0,7.1748,7.2334,7.1748,7.2237,880900.0
2010-11-19 09:40:00,7.39,7.4,7.33,7.38,906100.0,7.2237,7.2334,7.165,7.2139,906100.0
2010-11-19 09:45:00,7.38,7.38,7.33,7.33,255500.0,7.2139,7.2139,7.165,7.165,255500.0
2010-11-19 09:50:00,7.34,7.37,7.32,7.36,568500.0,7.1748,7.2041,7.1552,7.1943,568500.0
2010-11-19 09:55:00,7.36,7.37,7.31,7.34,1281900.0,7.1943,7.2041,7.1455,7.1748,1281900.0
2010-11-19 10:00:00,7.33,7.34,7.33,7.34,85600.0,7.165,7.1748,7.165,7.1748,85600.0
2010-11-19 10:05:00,7.33,7.34,7.31,7.32,294600.0,7.165,7.1748,7.1455,7.1552,294600.0
2010-11-19 10:10:00,7.32,7.37,7.31,7.36,638200.0,7.1552,7.2041,7.1455,7.1943,638200.0
2010-11-19 10:15:00,7.35,7.36,7.33,7.35,463100.0,7.1846,7.1943,7.165,7.1846,463100.0
2010-11-19 10:20:00,7.34,7.35,7.34,7.34,73900.0,7.1748,7.1846,7.1748,7.1748,73900.0
2010-11-19 10:25:00,7.34,7.35,7.34,7.34,89600.0,7.1748,7.1846,7.1748,7.1748,89600.0
2010-11-19 10:30:00,7.34,7.36,7.33,7.35,320500.0,7.1748,7.1943,7.165,7.1846,320500.0
2010-11-19 10:35:00,7.34,7.35,7.31,7.32,367200.0,7.1748,7.1846,7.1455,7.1552,367200.0
2010-11-19 10:40:00,7.32,7.36,7.32,7.35,621600.0,7.1552,7.1943,7.1552,7.1846,621600.0
2010-11-19 10:45:00,7.35,7.38,7.33,7.37,773200.0,7.1846,7.2139,7.165,7.2041,773200.0
2010-11-19 10:50:00,7.38,7.39,7.35,7.37,749900.0,7.2139,7.2237,7.1846,7.2041,749900.0
2010-11-19 10:55:00,7.37,7.4,7.36,7.38,502500.0,7.2041,7.2334,7.1943,7.2139,502500.0
2010-11-19 11:00:00,7.39,7.44,7.35,7.43,813300.0,7.2237,7.2725,7.1846,7.2628,813300.0
2010-11-19 11:05:00,7.43,7.44,7.41,7.41,478700.0,7.2628,7.2725,7.2432,7.2432,478700.0
2010-11-19 11:10:00,7.41,7.44,7.4,7.4,381100.0,7.2432,7.2725,7.2334,7.2334,381100.0
2010-11-19 11:15:00,7.41,7.41,7.38,7.38,217800.0,7.2432,7.2432,7.2139,7.2139,217800.0
2010-11-19 11:20:00,7.38,7.41,7.38,7.41,197100.0,7.2139,7.2432,7.2139,7.2432,197100.0
2010-11-19 11:25:00,7.4,7.44,7.4,7.44,403500.0,7.2334,7.2725,7.2334,7.2725,403500.0
2010-11-19 11:30:00,7.43,7.55,7.43,7.54,1949600.0,7.2628,7.3801,7.2628,7.3703,1949600.0
2010-11-19 11:35:00,7.53,7.54,7.49,7.49,387100.0,7.3605,7.3703,7.3214,7.3214,387100.0
2010-11-19 11:40:00,7.5,7.52,7.49,7.51,526500.0,7.3312,7.3507,7.3214,7.341,526500.0
2010-11-19 11:45:00,7.5,7.51,7.48,7.48,126600.0,7.3312,7.341,7.3116,7.3116,126600.0
2010-11-19 11:50:00,7.49,7.49,7.46,7.46,353400.0,7.3214,7.3214,7.2921,7.2921,353400.0
2010-11-19 11:55:00,7.47,7.47,7.45,7.47,444100.0,7.3019,7.3019,7.2823,7.3019,444100.0
2010-11-19 12:00:00,7.46,7.47,7.46,7.47,42600.0,7.2921,7.3019,7.2921,7.3019,42600.0
2010-11-19 12:05:00,7.47,7.47,7.46,7.47,195400.0,7.3019,7.3019,7.2921,7.3019,195400.0
2010-11-19 12:10:00,7.46,7.47,7.46,7.47,69000.0,7.2921,7.3019,7.2921,7.3019,69000.0
2010-11-19 12:15:00,7.46,7.47,7.43,7.43,552200.0,7.2921,7.3019,7.2628,7.2628,552200.0
2010-11-19 12:20:00,7.43,7.44,7.41,7.41,92500.0,7.2628,7.2725,7.2432,7.2432,92500.0
2010-11-19 12:25:00,7.42,7.42,7.41,7.41,58200.0,7.253,7.253,7.2432,7.2432,58200.0
2010-11-19 12:30:00,7.41,7.42,7.4,7.41,240000.0,7.2432,7.253,7.2334,7.2432,240000.0
2010-11-19 12:35:00,7.41,7.42,7.41,7.41,41200.0,7.2432,7.253,7.2432,7.2432,41200.0
2010-11-19 12:40:00,7.42,7.42,7.39,7.4,799700.0,7.253,7.253,7.2237,7.2334,799700.0
2010-11-19 12:45:00,7.4,7.42,7.39,7.42,170800.0,7.2334,7.253,7.2237,7.253,170800.0
2010-11-19 12:50:00,7.42,7.43,7.41,7.43,114800.0,7.253,7.2628,7.2432,7.2628,114800.0
2010-11-19 12:55:00,7.43,7.45,7.42,7.45,143800.0,7.2628,7.2823,7.253,7.2823,143800.0
2010-11-19 13:00:00,7.45,7.48,7.45,7.46,221900.0,7.2823,7.3116,7.2823,7.2921,221900.0
2010-11-19 13:05:00,7.46,7.47,7.46,7.46,69400.0,7.2921,7.3019,7.2921,7.2921,69400.0
2010-11-19 13:10:00,7.46,7.47,7.44,7.44,143200.0,7.2921,7.3019,7.2725,7.2725,143200.0
2010-11-19 13:15:00,7.44,7.45,7.44,7.44,68800.0,7.2725,7.2823,7.2725,7.2725,68800.0
2010-11-19 13:20:00,7.45,7.45,7.44,7.45,32200.0,7.2823,7.2823,7.2725,7.2823,32200.0
2010-11-19 13:25:00,7.45,7.46,7.44,7.45,183100.0,7.2823,7.2921,7.2725,7.2823,183100.0
2010-11-19 13:30:00,7.45,7.46,7.45,7.46,61100.0,7.2823,7.2921,7.2823,7.2921,61100.0
2010-11-19 13:35:00,7.46,7.46,7.45,7.45,30300.0,7.2921,7.2921,7.2823,7.2823,30300.0
2010-11-19 13:40:00,7.45,7.48,7.45,7.48,167800.0,7.2823,7.3116,7.2823,7.3116,167800.0
2010-11-19 13:45:00,7.47,7.48,7.47,7.47,30600.0,7.3019,7.3116,7.3019,7.3019,30600.0
2010-11-19 13:50:00,7.48,7.48,7.47,7.47,34100.0,7.3116,7.3116,7.3019,7.3019,34100.0
2010-11-19 13:55:00,7.47,7.48,7.45,7.46,177500.0,7.3019,7.3116,7.2823,7.2921,177500.0
2010-11-19 14:00:00,7.45,7.47,7.45,7.46,153600.0,7.2823,7.3019,7.2823,7.2921,153600.0
2010-11-19 14:05:00,7.46,7.48,7.46,7.48,141200.0,7.2921,7.3116,7.2921,7.3116,141200.0
2010-11-19 14:10:00,7.47,7.49,7.47,7.49,219300.0,7.3019,7.3214,7.3019,7.3214,219300.0
2010-11-19 14:15:00,7.48,7.49,7.48,7.49,110500.0,7.3116,7.3214,7.3116,7.3214,110500.0
2010-11-19 14:20:00,7.49,7.49,7.48,7.48,175700.0,7.3214,7.3214,7.3116,7.3116,175700.0
2010-11-19 14:25:00,7.48,7.49,7.48,7.49,216800.0,7.3116,7.3214,7.3116,7.3214,216800.0
2010-11-19 14:30:00,7.49,7.49,7.48,7.49,192900.0,7.3214,7.3214,7.3116,7.3214,192900.0
2010-11-19 14:35:00,7.48,7.49,7.44,7.44,589800.0,7.3116,7.3214,7.2725,7.2725,589800.0
2010-11-19 14:40:00,7.44,7.45,7.44,7.45,99900.0,7.2725,7.2823,7.2725,7.2823,99900.0
2010-11-19 14:45:00,7.44,7.45,7.43,7.45,360600.0,7.2725,7.2823,7.2628,7.2823,360600.0
2010-11-19 14:50:00,7.45,7.45,7.44,7.45,202600.0,7.2823,7.2823,7.2725,7.2823,202600.0
2010-11-19 14:55:00,7.45,7.45,7.44,7.45,162800.0,7.2823,7.2823,7.2725,7.2823,162800.0
2010-11-19 15:00:00,7.45,7.45,7.44,7.45,111100.0,7.2823,7.2823,7.2725,7.2823,111100.0
2010-11-19 15:05:00,7.44,7.45,7.44,7.45,153900.0,7.2725,7.2823,7.2725,7.2823,153900.0
2010-11-19 15:10:00,7.44,7.45,7.44,7.45,150800.0,7.2725,7.2823,7.2725,7.2823,150800.0
2010-11-19 15:15:00,7.44,7.45,7.44,7.45,69300.0,7.2725,7.2823,7.2725,7.2823,69300.0
2010-11-19 15:20:00,7.45,7.47,7.44,7.47,312500.0,7.2823,7.3019,7.2725,7.3019,312500.0
2010-11-19 15:25:00,7.47,7.47,7.42,7.42,368100.0,7.3019,7.3019,7.253,7.253,368100.0
2010-11-19 15:30:00,7.42,7.44,7.42,7.43,506900.0,7.253,7.2725,7.253,7.2628,506900.0
2010-11-19 15:35:00,7.43,7.44,7.43,7.43,153100.0,7.2628,7.2725,7.2628,7.2628,153100.0
2010-11-19 15:40:00,7.43,7.45,7.43,7.45,227800.0,7.2628,7.2823,7.2628,7.2823,227800.0
2010-11-19 15:45:00,7.45,7.47,7.45,7.45,465800.0,7.2823,7.3019,7.2823,7.2823,465800.0
2010-11-19 15:50:00,7.45,7.47,7.41,7.43,1158700.0,7.2823,7.3019,7.2432,7.2628,1158700.0
2010-11-19 15:55:00,7.43,7.43,7.38,7.39,3274400.0,7.2628,7.2628,7.2139,7.2237,3274400.0
2010-11-22 09:30:00,7.42,7.5,7.39,7.45,805800.0,7.253,7.3312,7.2237,7.2823,805800.0
2010-11-22 09:35:00,7.45,7.47,7.42,7.43,443800.0,7.2823,7.3019,7.253,7.2628,443800.0
2010-11-22 09:40:00,7.43,7.44,7.38,7.38,456700.0,7.2628,7.2725,7.2139,7.2139,456700.0
2010-11-22 09:45:00,7.38,7.41,7.36,7.39,513900.0,7.2139,7.2432,7.1943,7.2237,513900.0
2010-11-22 09:50:00,7.4,7.42,7.38,7.42,247800.0,7.2334,7.253,7.2139,7.253,247800.0
2010-11-22 09:55:00,7.42,7.43,7.4,7.43,298500.0,7.253,7.2628,7.2334,7.2628,298500.0
2010-11-22 10:00:00,7.43,7.43,7.42,7.43,170200.0,7.2628,7.2628,7.253,7.2628,170200.0
2010-11-22 10:05:00,7.43,7.43,7.41,7.42,678400.0,7.2628,7.2628,7.2432,7.253,678400.0
2010-11-22 10:10:00,7.41,7.42,7.38,7.39,267800.0,7.2432,7.253,7.2139,7.2237,267800.0
2010-11-22 10:15:00,7.39,7.41,7.38,7.39,348700.0,7.2237,7.2432,7.2139,7.2237,348700.0
2010-11-22 10:20:00,7.39,7.4,7.39,7.39,179400.0,7.2237,7.2334,7.2237,7.2237,179400.0
2010-11-22 10:25:00,7.39,7.4,7.39,7.39,76900.0,7.2237,7.2334,7.2237,7.2237,76900.0
2010-11-22 10:30:00,7.39,7.4,7.34,7.36,709000.0,7.2237,7.2334,7.1748,7.1943,709000.0
2010-11-22 10:35:00,7.36,7.38,7.35,7.38,193700.0,7.1943,7.2139,7.1846,7.2139,193700.0
2010-11-22 10:40:00,7.38,7.38,7.36,7.37,186000.0,7.2139,7.2139,7.1943,7.2041,186000.0
2010-11-22 10:45:00,7.37,7.38,7.36,7.36,291600.0,7.2041,7.2139,7.1943,7.1943,291600.0
2010-11-22 10:50:00,7.37,7.38,7.36,7.37,185000.0,7.2041,7.2139,7.1943,7.2041,185000.0
2010-11-22 10:55:00,7.37,7.38,7.35,7.36,146800.0,7.2041,7.2139,7.1846,7.1943,146800.0
2010-11-22 11:00:00,7.36,7.36,7.32,7.32,318700.0,7.1943,7.1943,7.1552,7.1552,318700.0
2010-11-22 11:05:00,7.33,7.33,7.31,7.31,204900.0,7.165,7.165,7.1455,7.1455,204900.0
2010-11-22 11:10:00,7.32,7.35,7.31,7.35,477400.0,7.1552,7.1846,7.1455,7.1846,477400.0
2010-11-22 11:15:00,7.35,7.36,7.33,7.34,220600.0,7.1846,7.1943,7.165,7.1748,220600.0
2010-11-22 11:20:00,7.34,7.34,7.33,7.34,93900.0,7.1748,7.1748,7.165,7.1748,93900.0
2010-11-22 11:25:00,7.34,7.35,7.33,7.35,285800.0,7.1748,7.1846,7.165,7.1846,285800.0
2010-11-22 11:30:00,7.35,7.35,7.33,7.34,210600.0,7.1846,7.1846,7.165,7.1748,210600.0
2010-11-22 11:35:00,7.34,7.34,7.33,7.34,203400.0,7.1748,7.1748,7.165,7.1748,203400.0
2010-11-22 11:40:00,7.34,7.34,7.33,7.34,215900.0,7.1748,7.1748,7.165,7.1748,215900.0
2010-11-22 11:45:00,7.34,7.34,7.33,7.33,105000.0,7.1748,7.1748,7.165,7.165,105000.0
2010-11-22 11:50:00,7.34,7.34,7.33,7.34,80300.0,7.1748,7.1748,7.165,7.1748,80300.0
2010-11-22 11:55:00,7.34,7.34,7.33,7.33,56300.0,7.1748,7.1748,7.165,7.165,56300.0
2010-11-22 12:00:00,7.34,7.34,7.33,7.34,108300.0,7.1748,7.1748,7.165,7.1748,108300.0
2010-11-22 12:05:00,7.34,7.34,7.33,7.34,61000.0,7.1748,7.1748,7.165,7.1748,61000.0
2010-11-22 12:10:00,7.34,7.34,7.33,7.33,296900.0,7.1748,7.1748,7.165,7.165,296900.0
2010-11-22 12:15:00,7.33,7.34,7.33,7.34,67200.0,7.165,7.1748,7.165,7.1748,67200.0
2010-11-22 12:20:00,7.34,7.34,7.33,7.34,73300.0,7.1748,7.1748,7.165,7.1748,73300.0
2010-11-22 12:25:00,7.33,7.34,7.31,7.31,329900.0,7.165,7.1748,7.1455,7.1455,329900.0
2010-11-22 12:30:00,7.32,7.32,7.24,7.25,1094700.0,7.1552,7.1552,7.077,7.0868,1094700.0
2010-11-22 12:35:00,7.24,7.26,7.24,7.25,253500.0,7.077,7.0966,7.077,7.0868,253500.0
2010-11-22 12:40:00,7.25,7.25,7.24,7.25,87100.0,7.0868,7.0868,7.077,7.0868,87100.0
2010-11-22 12:45:00,7.24,7.26,7.23,7.26,260500.0,7.077,7.0966,7.0673,7.0966,260500.0
2010-11-22 12:50:00,7.26,7.28,7.25,7.28,232000.0,7.0966,7.1161,7.0868,7.1161,232000.0
2010-11-22 12:55:00,7.28,7.29,7.27,7.29,113500.0,7.1161,7.1259,7.1064,7.1259,113500.0
2010-11-22 13:00:00,7.29,7.29,7.28,7.28,69600.0,7.1259,7.1259,7.1161,7.1161,69600.0
2010-11-22 13:05:00,7.29,7.3,7.28,7.28,204100.0,7.1259,7.1357,7.1161,7.1161,204100.0
2010-11-22 13:10:00,7.28,7.29,7.28,7.28,135300.0,7.1161,7.1259,7.1161,7.1161,135300.0
2010-11-22 13:15:00,7.29,7.29,7.28,7.29,109700.0,7.1259,7.1259,7.1161,7.1259,109700.0
2010-11-22 13:20:00,7.28,7.29,7.27,7.27,111700.0,7.1161,7.1259,7.1064,7.1064,111700.0
2010-11-22 13:25:00,7.27,7.28,7.27,7.28,166700.0,7.1064,7.1161,7.1064,7.1161,166700.0
2010-11-22 13:30:00,7.28,7.3,7.27,7.3,246600.0,7.1161,7.1357,7.1064,7.1357,246600.0
2010-11-22 13:35:00,7.3,7.31,7.29,7.31,253000.0,7.1357,7.1455,7.1259,7.1455,253000.0
2010-11-22 13:40:00,7.31,7.32,7.3,7.3,176200.0,7.1455,7.1552,7.1357,7.1357,176200.0
2010-11-22 13:45:00,7.3,7.31,7.3,7.3,44400.0,7.1357,7.1455,7.1357,7.1357,44400.0
2010-11-22 13:50:00,7.31,7.35,7.3,7.34,514300.0,7.1455,7.1846,7.1357,7.1748,514300.0
2010-11-22 13:55:00,7.34,7.37,7.34,7.35,649400.0,7.1748,7.2041,7.1748,7.1846,649400.0
2010-11-22 14:00:00,7.36,7.37,7.35,7.35,284700.0,7.1943,7.2041,7.1846,7.1846,284700.0
2010-11-22 14:05:00,7.36,7.36,7.33,7.36,329200.0,7.1943,7.1943,7.165,7.1943,329200.0
2010-11-22 14:10:00,7.36,7.36,7.35,7.35,36200.0,7.1943,7.1943,7.1846,7.1846,36200.0
2010-11-22 14:15:00,7.36,7.36,7.35,7.35,67700.0,7.1943,7.1943,7.1846,7.1846,67700.0
2010-11-22 14:20:00,7.36,7.36,7.33,7.34,230500.0,7.1943,7.1943,7.165,7.1748,230500.0
2010-11-22 14:25:00,7.34,7.34,7.3,7.32,289400.0,7.1748,7.1748,7.1357,7.1552,289400.0
2010-11-22 14:30:00,7.32,7.32,7.3,7.3,137200.0,7.1552,7.1552,7.1357,7.1357,137200.0
2010-11-22 14:35:00,7.3,7.34,7.3,7.34,227900.0,7.1357,7.1748,7.1357,7.1748,227900.0
2010-11-22 14:40:00,7.34,7.34,7.33,7.33,274100.0,7.1748,7.1748,7.165,7.165,274100.0
2010-11-22 14:45:00,7.34,7.35,7.33,7.33,224600.0,7.1748,7.1846,7.165,7.165,224600.0
2010-11-22 14:50:00,7.33,7.34,7.32,7.32,138200.0,7.165,7.1748,7.1552,7.1552,138200.0
2010-11-22 14:55:00,7.33,7.33,7.32,7.32,170900.0,7.165,7.165,7.1552,7.1552,170900.0
2010-11-22 15:00:00,7.32,7.34,7.32,7.34,293500.0,7.1552,7.1748,7.1552,7.1748,293500.0
2010-11-22 15:05:00,7.34,7.34,7.33,7.34,48700.0,7.1748,7.1748,7.165,7.1748,48700.0
2010-11-22 15:10:00,7.34,7.34,7.32,7.32,74300.0,7.1748,7.1748,7.1552,7.1552,74300.0
2010-11-22 15:15:00,7.32,7.33,7.29,7.3,438400.0,7.1552,7.165,7.1259,7.1357,438400.0
2010-11-22 15:20:00,7.3,7.32,7.28,7.3,387300.0,7.1357,7.1552,7.1161,7.1357,387300.0
2010-11-22 15:25:00,7.31,7.31,7.28,7.29,293000.0,7.1455,7.1455,7.1161,7.1259,293000.0
2010-11-22 15:30:00,7.29,7.3,7.28,7.3,272100.0,7.1259,7.1357,7.1161,7.1357,272100.0
2010-11-22 15:35:00,7.3,7.33,7.29,7.32,473800.0,7.1357,7.165,7.1259,7.1552,473800.0
2010-11-22 15:40:00,7.33,7.33,7.32,7.33,259400.0,7.165,7.165,7.1552,7.165,259400.0
2010-11-22 15:45:00,7.33,7.33,7.32,7.32,295200.0,7.165,7.165,7.1552,7.1552,295200.0
2010-11-22 15:50:00,7.33,7.34,7.32,7.32,552300.0,7.165,7.1748,7.1552,7.1552,552300.0
2010-11-22 15:55:00,7.33,7.33,7.32,7.33,902500.0,7.165,7.165,7.1552,7.165,902500.0
2010-11-23 09:30:00,7.21,7.23,7.18,7.21,525600.0,7.0477,7.0673,7.0184,7.0477,525600.0
2010-11-23 09:35:00,7.2,7.25,7.2,7.25,656800.0,7.0379,7.0868,7.0379,7.0868,656800.0
2010-11-23 09:40:00,7.24,7.27,7.22,7.27,1095800.0,7.077,7.1064,7.0575,7.1064,1095800.0
2010-11-23 09:45:00,7.26,7.29,7.24,7.29,1248100.0,7.0966,7.1259,7.077,7.1259,1248100.0
2010-11-23 09:50:00,7.29,7.33,7.27,7.29,1742600.0,7.1259,7.165,7.1064,7.1259,1742600.0
2010-11-23 09:55:00,7.3,7.34,7.29,7.3,532800.0,7.1357,7.1748,7.1259,7.1357,532800.0
2010-11-23 10:00:00,7.3,7.39,7.29,7.39,1170100.0,7.1357,7.2237,7.1259,7.2237,1170100.0
2010-11-23 10:05:00,7.39,7.41,7.37,7.39,1854700.0,7.2237,7.2432,7.2041,7.2237,1854700.0
2010-11-23 10:10:00,7.39,7.4,7.34,7.38,464300.0,7.2237,7.2334,7.1748,7.2139,464300.0
2010-11-23 10:15:00,7.38,7.44,7.38,7.43,984500.0,7.2139,7.2725,7.2139,7.2628,984500.0
2010-11-23 10:20:00,7.43,7.44,7.38,7.4,614400.0,7.2628,7.2725,7.2139,7.2334,614400.0
2010-11-23 10:25:00,7.4,7.42,7.4,7.41,305000.0,7.2334,7.253,7.2334,7.2432,305000.0
2010-11-23 10:30:00,7.42,7.47,7.41,7.47,955000.0,7.253,7.3019,7.2432,7.3019,955000.0
2010-11-23 10:35:00,7.46,7.52,7.46,7.48,1042200.0,7.2921,7.3507,7.2921,7.3116,1042200.0
2010-11-23 10:40:00,7.49,7.51,7.48,7.51,532700.0,7.3214,7.341,7.3116,7.341,532700.0
2010-11-23 10:45:00,7.51,7.51,7.45,7.48,954100.0,7.341,7.341,7.2823,7.3116,954100.0
2010-11-23 10:50:00,7.47,7.5,7.46,7.48,778800.0,7.3019,7.3312,7.2921,7.3116,778800.0
2010-11-23 10:55:00,7.48,7.48,7.45,7.47,337200.0,7.3116,7.3116,7.2823,7.3019,337200.0
2010-11-23 11:00:00,7.46,7.47,7.45,7.45,315400.0,7.2921,7.3019,7.2823,7.2823,315400.0
2010-11-23 11:05:00,7.46,7.46,7.42,7.42,493400.0,7.2921,7.2921,7.253,7.253,493400.0
2010-11-23 11:10:00,7.43,7.44,7.42,7.43,143100.0,7.2628,7.2725,7.253,7.2628,143100.0
2010-11-23 11:15:00,7.43,7.52,7.43,7.51,885100.0,7.2628,7.3507,7.2628,7.341,885100.0
2010-11-23 11:20:00,7.51,7.52,7.49,7.49,805800.0,7.341,7.3507,7.3214,7.3214,805800.0
2010-11-23 11:25:00,7.49,7.52,7.45,7.45,362400.0,7.3214,7.3507,7.2823,7.2823,362400.0
2010-11-23 11:30:00,7.45,7.46,7.42,7.42,268700.0,7.2823,7.2921,7.253,7.253,268700.0
2010-11-23 11:35:00,7.43,7.48,7.42,7.47,634800.0,7.2628,7.3116,7.253,7.3019,634800.0
2010-11-23 11:40:00,7.48,7.48,7.45,7.45,139200.0,7.3116,7.3116,7.2823,7.2823,139200.0
2010-11-23 11:45:00,7.45,7.46,7.45,7.45,133700.0,7.2823,7.2921,7.2823,7.2823,133700.0
2010-11-23 11:50:00,7.46,7.47,7.44,7.45,446900.0,7.2921,7.3019,7.2725,7.2823,446900.0
2010-11-23 11:55:00,7.45,7.46,7.44,7.44,729900.0,7.2823,7.2921,7.2725,7.2725,729900.0
2010-11-23 12:00:00,7.44,7.45,7.42,7.42,110000.0,7.2725,7.2823,7.253,7.253,110000.0
2010-11-23 12:05:00,7.43,7.43,7.4,7.42,426400.0,7.2628,7.2628,7.2334,7.253,426400.0
2010-11-23 12:10:00,7.42,7.43,7.4,7.41,315000.0,7.253,7.2628,7.2334,7.2432,315000.0
2010-11-23 12:15:00,7.4,7.42,7.38,7.42,618300.0,7.2334,7.253,7.2139,7.253,618300.0
2010-11-23 12:20:00,7.42,7.46,7.41,7.42,535400.0,7.253,7.2921,7.2432,7.253,535400.0
2010-11-23 12:25:00,7.43,7.45,7.42,7.45,177400.0,7.2628,7.2823,7.253,7.2823,177400.0
2010-11-23 12:30:00,7.44,7.45,7.42,7.43,220900.0,7.2725,7.2823,7.253,7.2628,220900.0
2010-11-23 12:35:00,7.43,7.44,7.42,7.44,180900.0,7.2628,7.2725,7.253,7.2725,180900.0
2010-11-23 12:40:00,7.44,7.44,7.43,7.44,110800.0,7.2725,7.2725,7.2628,7.2725,110800.0
2010-11-23 12:45:00,7.44,7.46,7.43,7.45,221900.0,7.2725,7.2921,7.2628,7.2823,221900.0
2010-11-23 12:50:00,7.45,7.47,7.44,7.45,190400.0,7.2823,7.3019,7.2725,7.2823,190400.0
2010-11-23 12:55:00,7.45,7.46,7.43,7.44,185200.0,7.2823,7.2921,7.2628,7.2725,185200.0
2010-11-23 13:00:00,7.43,7.44,7.42,7.44,145600.0,7.2628,7.2725,7.253,7.2725,145600.0
2010-11-23 13:05:00,7.43,7.44,7.41,7.41,421000.0,7.2628,7.2725,7.2432,7.2432,421000.0
2010-11-23 13:10:00,7.42,7.44,7.41,7.44,332600.0,7.253,7.2725,7.2432,7.2725,332600.0
2010-11-23 13:15:00,7.43,7.44,7.42,7.43,246700.0,7.2628,7.2725,7.253,7.2628,246700.0
2010-11-23 13:20:00,7.43,7.44,7.43,7.43,70400.0,7.2628,7.2725,7.2628,7.2628,70400.0
2010-11-23 13:25:00,7.43,7.45,7.43,7.45,155400.0,7.2628,7.2823,7.2628,7.2823,155400.0
2010-11-23 13:30:00,7.44,7.45,7.43,7.43,140600.0,7.2725,7.2823,7.2628,7.2628,140600.0
2010-11-23 13:35:00,7.43,7.44,7.4,7.4,215900.0,7.2628,7.2725,7.2334,7.2334,215900.0
2010-11-23 13:40:00,7.4,7.41,7.4,7.41,187500.0,7.2334,7.2432,7.2334,7.2432,187500.0
2010-11-23 13:45:00,7.41,7.41,7.4,7.4,235600.0,7.2432,7.2432,7.2334,7.2334,235600.0
2010-11-23 13:50:00,7.4,7.43,7.4,7.42,351000.0,7.2334,7.2628,7.2334,7.253,351000.0
2010-11-23 13:55:00,7.42,7.43,7.4,7.41,81700.0,7.253,7.2628,7.2334,7.2432,81700.0
2010-11-23 14:00:00,7.4,7.43,7.4,7.41,303300.0,7.2334,7.2628,7.2334,7.2432,303300.0
2010-11-23 14:05:00,7.41,7.43,7.4,7.42,131600.0,7.2432,7.2628,7.2334,7.253,131600.0
2010-11-23 14:10:00,7.42,7.43,7.42,7.43,135500.0,7.253,7.2628,7.253,7.2628,135500.0
2010-11-23 14:15:00,7.43,7.43,7.4,7.4,113900.0,7.2628,7.2628,7.2334,7.2334,113900.0
2010-11-23 14:20:00,7.4,7.42,7.4,7.4,334100.0,7.2334,7.253,7.2334,7.2334,334100.0
2010-11-23 14:25:00,7.41,7.41,7.4,7.41,206400.0,7.2432,7.2432,7.2334,7.2432,206400.0
2010-11-23 14:30:00,7.41,7.43,7.4,7.43,230100.0,7.2432,7.2628,7.2334,7.2628,230100.0
2010-11-23 14:35:00,7.43,7.43,7.4,7.4,432900.0,7.2628,7.2628,7.2334,7.2334,432900.0
2010-11-23 14:40:00,7.4,7.41,7.4,7.4,199400.0,7.2334,7.2432,7.2334,7.2334,199400.0
2010-11-23 14:45:00,7.41,7.41,7.4,7.41,143300.0,7.2432,7.2432,7.2334,7.2432,143300.0
2010-11-23 14:50:00,7.41,7.44,7.4,7.41,671700.0,7.2432,7.2725,7.2334,7.2432,671700.0
2010-11-23 14:55:00,7.42,7.42,7.4,7.4,176700.0,7.253,7.253,7.2334,7.2334,176700.0
2010-11-23 15:00:00,7.41,7.41,7.39,7.41,781900.0,7.2432,7.2432,7.2237,7.2432,781900.0
2010-11-23 15:05:00,7.4,7.41,7.4,7.4,57400.0,7.2334,7.2432,7.2334,7.2334,57400.0
2010-11-23 15:10:00,7.4,7.41,7.39,7.4,329300.0,7.2334,7.2432,7.2237,7.2334,329300.0
2010-11-23 15:15:00,7.41,7.41,7.39,7.4,473400.0,7.2432,7.2432,7.2237,7.2334,473400.0
2010-11-23 15:20:00,7.4,7.41,7.4,7.41,219800.0,7.2334,7.2432,7.2334,7.2432,219800.0
2010-11-23 15:25:00,7.4,7.42,7.4,7.41,178000.0,7.2334,7.253,7.2334,7.2432,178000.0
2010-11-23 15:30:00,7.42,7.42,7.4,7.41,342200.0,7.253,7.253,7.2334,7.2432,342200.0
2010-11-23 15:35:00,7.4,7.41,7.4,7.4,160100.0,7.2334,7.2432,7.2334,7.2334,160100.0
2010-11-23 15:40:00,7.4,7.41,7.4,7.4,275500.0,7.2334,7.2432,7.2334,7.2334,275500.0
2010-11-23 15:45:00,7.4,7.41,7.4,7.4,164200.0,7.2334,7.2432,7.2334,7.2334,164200.0
2010-11-23 15:50:00,7.4,7.43,7.4,7.4,675900.0,7.2334,7.2628,7.2334,7.2334,675900.0
2010-11-23 15:55:00,7.41,7.45,7.4,7.43,1735300.0,7.2432,7.2823,7.2334,7.2628,1735300.0
2010-11-24 09:30:00,7.51,7.53,7.47,7.5,1123600.0,7.341,7.3605,7.3019,7.3312,1123600.0
2010-11-24 09:35:00,7.5,7.53,7.5,7.52,651200.0,7.3312,7.3605,7.3312,7.3507,651200.0
2010-11-24 09:40:00,7.52,7.54,7.52,7.53,633000.0,7.3507,7.3703,7.3507,7.3605,633000.0
2010-11-24 09:45:00,7.53,7.59,7.53,7.55,759700.0,7.3605,7.4192,7.3605,7.3801,759700.0
2010-11-24 09:50:00,7.55,7.56,7.55,7.55,313000.0,7.3801,7.3898,7.3801,7.3801,313000.0
2010-11-24 09:55:00,7.55,7.57,7.55,7.55,472900.0,7.3801,7.3996,7.3801,7.3801,472900.0
2010-11-24 10:00:00,7.55,7.7,7.55,7.69,2017400.0,7.3801,7.5267,7.3801,7.5169,2017400.0
2010-11-24 10:05:00,7.68,7.69,7.63,7.66,1766700.0,7.5071,7.5169,7.4583,7.4876,1766700.0
2010-11-24 10:10:00,7.66,7.7,7.64,7.66,1112700.0,7.4876,7.5267,7.468,7.4876,1112700.0
2010-11-24 10:15:00,7.65,7.66,7.62,7.64,498300.0,7.4778,7.4876,7.4485,7.468,498300.0
2010-11-24 10:20:00,7.65,7.67,7.63,7.66,401300.0,7.4778,7.4974,7.4583,7.4876,401300.0
2010-11-24 10:25:00,7.66,7.69,7.66,7.68,638300.0,7.4876,7.5169,7.4876,7.5071,638300.0
2010-11-24 10:30:00,7.68,7.7,7.67,7.69,737500.0,7.5071,7.5267,7.4974,7.5169,737500.0
2010-11-24 10:35:00,7.69,7.71,7.67,7.7,1305100.0,7.5169,7.5365,7.4974,7.5267,1305100.0
2010-11-24 10:40:00,7.7,7.74,7.7,7.74,688500.0,7.5267,7.5658,7.5267,7.5658,688500.0
2010-11-24 10:45:00,7.73,7.74,7.67,7.68,659500.0,7.556,7.5658,7.4974,7.5071,659500.0
2010-11-24 10:50:00,7.68,7.7,7.68,7.68,815200.0,7.5071,7.5267,7.5071,7.5071,815200.0
2010-11-24 10:55:00,7.68,7.72,7.67,7.72,1053300.0,7.5071,7.5462,7.4974,7.5462,1053300.0
2010-11-24 11:00:00,7.72,7.72,7.7,7.7,645700.0,7.5462,7.5462,7.5267,7.5267,645700.0
2010-11-24 11:05:00,7.7,7.71,7.7,7.7,267900.0,7.5267,7.5365,7.5267,7.5267,267900.0
2010-11-24 11:10:00,7.7,7.71,7.7,7.71,384000.0,7.5267,7.5365,7.5267,7.5365,384000.0
2010-11-24 11:15:00,7.7,7.72,7.7,7.72,446700.0,7.5267,7.5462,7.5267,7.5462,446700.0
2010-11-24 11:20:00,7.71,7.74,7.71,7.74,462400.0,7.5365,7.5658,7.5365,7.5658,462400.0
2010-11-24 11:25:00,7.74,7.76,7.74,7.76,1595200.0,7.5658,7.5853,7.5658,7.5853,1595200.0
2010-11-24 11:30:00,7.76,7.77,7.75,7.75,298700.0,7.5853,7.5951,7.5756,7.5756,298700.0
2010-11-24 11:35:00,7.75,7.78,7.75,7.77,1200000.0,7.5756,7.6049,7.5756,7.5951,1200000.0
2010-11-24 11:40:00,7.77,7.78,7.76,7.77,703100.0,7.5951,7.6049,7.5853,7.5951,703100.0
2010-11-24 11:45:00,7.77,7.78,7.75,7.75,555100.0,7.5951,7.6049,7.5756,7.5756,555100.0
2010-11-24 11:50:00,7.75,7.79,7.74,7.78,1042300.0,7.5756,7.6147,7.5658,7.6049,1042300.0
2010-11-24 11:55:00,7.78,7.85,7.78,7.82,1490700.0,7.6049,7.6733,7.6049,7.644,1490700.0
2010-11-24 12:00:00,7.82,7.82,7.81,7.82,144000.0,7.644,7.644,7.6342,7.644,144000.0
2010-11-24 12:05:00,7.81,7.82,7.77,7.81,1086700.0,7.6342,7.644,7.5951,7.6342,1086700.0
2010-11-24 12:10:00,7.8,7.83,7.8,7.82,635000.0,7.6244,7.6538,7.6244,7.644,635000.0
2010-11-24 12:15:00,7.83,7.83,7.82,7.83,355200.0,7.6538,7.6538,7.644,7.6538,355200.0
2010-11-24 12:20:00,7.83,7.83,7.82,7.82,239300.0,7.6538,7.6538,7.644,7.644,239300.0
2010-11-24 12:25:00,7.82,7.85,7.82,7.84,716900.0,7.644,7.6733,7.644,7.6635,716900.0
2010-11-24 12:30:00,7.84,7.85,7.84,7.85,295700.0,7.6635,7.6733,7.6635,7.6733,295700.0
2010-11-24 12:35:00,7.85,7.85,7.83,7.84,512100.0,7.6733,7.6733,7.6538,7.6635,512100.0
2010-11-24 12:40:00,7.84,7.84,7.81,7.82,341400.0,7.6635,7.6635,7.6342,7.644,341400.0
2010-11-24 12:45:00,7.81,7.81,7.8,7.8,199100.0,7.6342,7.6342,7.6244,7.6244,199100.0
2010-11-24 12:50:00,7.8,7.81,7.8,7.8,263500.0,7.6244,7.6342,7.6244,7.6244,263500.0
2010-11-24 12:55:00,7.8,7.81,7.78,7.79,294300.0,7.6244,7.6342,7.6049,7.6147,294300.0
2010-11-24 13:00:00,7.78,7.79,7.75,7.75,763500.0,7.6049,7.6147,7.5756,7.5756,763500.0
2010-11-24 13:05:00,7.75,7.76,7.75,7.76,454000.0,7.5756,7.5853,7.5756,7.5853,454000.0
2010-11-24 13:10:00,7.75,7.76,7.75,7.76,213600.0,7.5756,7.5853,7.5756,7.5853,213600.0
2010-11-24 13:15:00,7.76,7.76,7.75,7.75,250800.0,7.5853,7.5853,7.5756,7.5756,250800.0
2010-11-24 13:20:00,7.76,7.78,7.75,7.78,470700.0,7.5853,7.6049,7.5756,7.6049,470700.0
2010-11-24 13:25:00,7.77,7.78,7.76,7.77,339100.0,7.5951,7.6049,7.5853,7.5951,339100.0
2010-11-24 13:30:00,7.76,7.77,7.75,7.75,795800.0,7.5853,7.5951,7.5756,7.5756,795800.0
2010-11-24 13:35:00,7.76,7.76,7.73,7.74,1098600.0,7.5853,7.5853,7.556,7.5658,1098600.0
2010-11-24 13:40:00,7.74,7.74,7.72,7.72,704900.0,7.5658,7.5658,7.5462,7.5462,704900.0
2010-11-24 13:45:00,7.72,7.73,7.7,7.7,592900.0,7.5462,7.556,7.5267,7.5267,592900.0
2010-11-24 13:50:00,7.7,7.71,7.66,7.67,820000.0,7.5267,7.5365,7.4876,7.4974,820000.0
2010-11-24 13:55:00,7.67,7.68,7.66,7.68,1051700.0,7.4974,7.5071,7.4876,7.5071,1051700.0
2010-11-24 14:00:00,7.68,7.71,7.67,7.71,1336100.0,7.5071,7.5365,7.4974,7.5365,1336100.0
2010-11-24 14:05:00,7.7,7.73,7.7,7.73,1627300.0,7.5267,7.556,7.5267,7.556,1627300.0
2010-11-24 14:10:00,7.73,7.73,7.71,7.71,142000.0,7.556,7.556,7.5365,7.5365,142000.0
2010-11-24 14:15:00,7.71,7.72,7.7,7.7,346700.0,7.5365,7.5462,7.5267,7.5267,346700.0
2010-11-24 14:20:00,7.7,7.71,7.7,7.7,416200.0,7.5267,7.5365,7.5267,7.5267,416200.0
2010-11-24 14:25:00,7.7,7.71,7.68,7.69,1041000.0,7.5267,7.5365,7.5071,7.5169,1041000.0
2010-11-24 14:30:00,7.69,7.71,7.69,7.71,95300.0,7.5169,7.5365,7.5169,7.5365,95300.0
2010-11-24 14:35:00,7.71,7.71,7.7,7.71,83200.0,7.5365,7.5365,7.5267,7.5365,83200.0
2010-11-24 14:40:00,7.7,7.71,7.7,7.71,54000.0,7.5267,7.5365,7.5267,7.5365,54000.0
2010-11-24 14:45:00,7.71,7.72,7.7,7.72,120400.0,7.5365,7.5462,7.5267,7.5462,120400.0
2010-11-24 14:50:00,7.72,7.72,7.71,7.72,144700.0,7.5462,7.5462,7.5365,7.5462,144700.0
2010-11-24 14:55:00,7.71,7.75,7.71,7.75,392000.0,7.5365,7.5756,7.5365,7.5756,392000.0
2010-11-24 15:00:00,7.75,7.79,7.74,7.78,1554200.0,7.5756,7.6147,7.5658,7.6049,1554200.0
2010-11-24 15:05:00,7.78,7.8,7.77,7.78,815400.0,7.6049,7.6244,7.5951,7.6049,815400.0
2010-11-24 15:10:00,7.79,7.79,7.77,7.77,371600.0,7.6147,7.6147,7.5951,7.5951,371600.0
2010-11-24 15:15:00,7.77,7.78,7.74,7.74,504600.0,7.5951,7.6049,7.5658,7.5658,504600.0
2010-11-24 15:20:00,7.74,7.75,7.73,7.74,515600.0,7.5658,7.5756,7.556,7.5658,515600.0
2010-11-24 15:25:00,7.74,7.75,7.72,7.73,622400.0,7.5658,7.5756,7.5462,7.556,622400.0
2010-11-24 15:30:00,7.73,7.74,7.73,7.73,371100.0,7.556,7.5658,7.556,7.556,371100.0
2010-11-24 15:35:00,7.73,7.74,7.71,7.73,775400.0,7.556,7.5658,7.5365,7.556,775400.0
2010-11-24 15:40:00,7.73,7.73,7.71,7.72,561700.0,7.556,7.556,7.5365,7.5462,561700.0
2010-11-24 15:45:00,7.71,7.72,7.68,7.68,810900.0,7.5365,7.5462,7.5071,7.5071,810900.0
2010-11-24 15:50:00,7.68,7.74,7.68,7.74,980700.0,7.5071,7.5658,7.5071,7.5658,980700.0
2010-11-24 15:55:00,7.74,7.75,7.73,7.75,981700.0,7.5658,7.5756,7.556,7.5756,981700.0
2010-11-26 09:30:00,7.64,7.68,7.61,7.63,518700.0,7.468,7.5071,7.4387,7.4583,518700.0
2010-11-26 09:35:00,7.63,7.65,7.62,7.64,939100.0,7.4583,7.4778,7.4485,7.468,939100.0
2010-11-26 09:40:00,7.64,7.64,7.55,7.62,1321300.0,7.468,7.468,7.3801,7.4485,1321300.0
2010-11-26 09:45:00,7.62,7.66,7.61,7.61,538400.0,7.4485,7.4876,7.4387,7.4387,538400.0
2010-11-26 09:50:00,7.61,7.64,7.6,7.6,269700.0,7.4387,7.468,7.4289,7.4289,269700.0
2010-11-26 09:55:00,7.6,7.63,7.6,7.63,269900.0,7.4289,7.4583,7.4289,7.4583,269900.0
2010-11-26 10:00:00,7.62,7.63,7.58,7.58,261400.0,7.4485,7.4583,7.4094,7.4094,261400.0
2010-11-26 10:05:00,7.58,7.62,7.58,7.62,165000.0,7.4094,7.4485,7.4094,7.4485,165000.0
2010-11-26 10:10:00,7.62,7.63,7.59,7.62,357600.0,7.4485,7.4583,7.4192,7.4485,357600.0
2010-11-26 10:15:00,7.62,7.64,7.6,7.61,270300.0,7.4485,7.468,7.4289,7.4387,270300.0
2010-11-26 10:20:00,7.61,7.61,7.6,7.6,157800.0,7.4387,7.4387,7.4289,7.4289,157800.0
2010-11-26 10:25:00,7.61,7.61,7.59,7.6,279300.0,7.4387,7.4387,7.4192,7.4289,279300.0
2010-11-26 10:30:00,7.6,7.61,7.59,7.6,160000.0,7.4289,7.4387,7.4192,7.4289,160000.0
2010-11-26 10:35:00,7.6,7.66,7.6,7.66,257000.0,7.4289,7.4876,7.4289,7.4876,257000.0
2010-11-26 10:40:00,7.65,7.66,7.63,7.63,225800.0,7.4778,7.4876,7.4583,7.4583,225800.0
2010-11-26 10:45:00,7.63,7.64,7.61,7.61,68900.0,7.4583,7.468,7.4387,7.4387,68900.0
2010-11-26 10:50:00,7.61,7.62,7.6,7.6,41000.0,7.4387,7.4485,7.4289,7.4289,41000.0
2010-11-26 10:55:00,7.6,7.61,7.59,7.6,86200.0,7.4289,7.4387,7.4192,7.4289,86200.0
2010-11-26 11:00:00,7.6,7.61,7.58,7.59,203200.0,7.4289,7.4387,7.4094,7.4192,203200.0
2010-11-26 11:05:00,7.58,7.64,7.58,7.64,175200.0,7.4094,7.468,7.4094,7.468,175200.0
2010-11-26 11:10:00,7.63,7.64,7.62,7.64,95400.0,7.4583,7.468,7.4485,7.468,95400.0
2010-11-26 11:15:00,7.64,7.64,7.62,7.63,38800.0,7.468,7.468,7.4485,7.4583,38800.0
2010-11-26 11:20:00,7.63,7.63,7.62,7.62,27500.0,7.4583,7.4583,7.4485,7.4485,27500.0
2010-11-26 11:25:00,7.63,7.63,7.62,7.63,32500.0,7.4583,7.4583,7.4485,7.4583,32500.0
2010-11-26 11:30:00,7.63,7.63,7.62,7.63,23800.0,7.4583,7.4583,7.4485,7.4583,23800.0
2010-11-26 11:35:00,7.62,7.63,7.62,7.63,28100.0,7.4485,7.4583,7.4485,7.4583,28100.0
2010-11-26 11:40:00,7.63,7.63,7.59,7.6,151000.0,7.4583,7.4583,7.4192,7.4289,151000.0
2010-11-26 11:45:00,7.6,7.62,7.59,7.61,185900.0,7.4289,7.4485,7.4192,7.4387,185900.0
2010-11-26 11:50:00,7.61,7.62,7.61,7.61,25700.0,7.4387,7.4485,7.4387,7.4387,25700.0
2010-11-26 11:55:00,7.61,7.62,7.59,7.6,209800.0,7.4387,7.4485,7.4192,7.4289,209800.0
2010-11-26 12:00:00,7.61,7.61,7.59,7.6,170600.0,7.4387,7.4387,7.4192,7.4289,170600.0
2010-11-26 12:05:00,7.61,7.61,7.6,7.6,29500.0,7.4387,7.4387,7.4289,7.4289,29500.0
2010-11-26 12:10:00,7.61,7.61,7.6,7.61,40800.0,7.4387,7.4387,7.4289,7.4387,40800.0
2010-11-26 12:15:00,7.61,7.61,7.6,7.61,32700.0,7.4387,7.4387,7.4289,7.4387,32700.0
2010-11-26 12:20:00,7.61,7.63,7.6,7.61,236500.0,7.4387,7.4583,7.4289,7.4387,236500.0
2010-11-26 12:25:00,7.61,7.61,7.6,7.61,60500.0,7.4387,7.4387,7.4289,7.4387,60500.0
2010-11-26 12:30:00,7.61,7.62,7.6,7.61,66900.0,7.4387,7.4485,7.4289,7.4387,66900.0
2010-11-26 12:35:00,7.62,7.62,7.61,7.61,111900.0,7.4485,7.4485,7.4387,7.4387,111900.0
2010-11-26 12:40:00,7.62,7.62,7.61,7.61,97300.0,7.4485,7.4485,7.4387,7.4387,97300.0
2010-11-26 12:45:00,7.62,7.64,7.61,7.64,210000.0,7.4485,7.468,7.4387,7.468,210000.0
2010-11-26 12:50:00,7.64,7.64,7.63,7.63,172100.0,7.468,7.468,7.4583,7.4583,172100.0
2010-11-26 12:55:00,7.64,7.65,7.63,7.65,909000.0,7.468,7.4778,7.4583,7.4778,909000.0
2010-11-29 09:30:00,7.56,7.6,7.55,7.59,599900.0,7.3898,7.4289,7.3801,7.4192,599900.0
2010-11-29 09:35:00,7.59,7.63,7.57,7.6,777400.0,7.4192,7.4583,7.3996,7.4289,777400.0
2010-11-29 09:40:00,7.6,7.61,7.56,7.57,300300.0,7.4289,7.4387,7.3898,7.3996,300300.0
2010-11-29 09:45:00,7.57,7.58,7.53,7.56,653700.0,7.3996,7.4094,7.3605,7.3898,653700.0
2010-11-29 09:50:00,7.56,7.59,7.56,7.56,446400.0,7.3898,7.4192,7.3898,7.3898,446400.0
2010-11-29 09:55:00,7.56,7.57,7.53,7.55,606600.0,7.3898,7.3996,7.3605,7.3801,606600.0
2010-11-29 10:00:00,7.55,7.55,7.5,7.5,556400.0,7.3801,7.3801,7.3312,7.3312,556400.0
2010-11-29 10:05:00,7.5,7.52,7.48,7.49,949200.0,7.3312,7.3507,7.3116,7.3214,949200.0
2010-11-29 10:10:00,7.5,7.55,7.48,7.55,671400.0,7.3312,7.3801,7.3116,7.3801,671400.0
2010-11-29 10:15:00,7.55,7.56,7.54,7.55,119700.0,7.3801,7.3898,7.3703,7.3801,119700.0
2010-11-29 10:20:00,7.55,7.56,7.54,7.55,146300.0,7.3801,7.3898,7.3703,7.3801,146300.0
2010-11-29 10:25:00,7.54,7.55,7.52,7.52,570900.0,7.3703,7.3801,7.3507,7.3507,570900.0
2010-11-29 10:30:00,7.53,7.56,7.52,7.55,158900.0,7.3605,7.3898,7.3507,7.3801,158900.0
2010-11-29 10:35:00,7.55,7.56,7.55,7.55,211500.0,7.3801,7.3898,7.3801,7.3801,211500.0
2010-11-29 10:40:00,7.55,7.56,7.55,7.56,221600.0,7.3801,7.3898,7.3801,7.3898,221600.0
2010-11-29 10:45:00,7.55,7.56,7.55,7.55,40800.0,7.3801,7.3898,7.3801,7.3801,40800.0
2010-11-29 10:50:00,7.55,7.58,7.55,7.56,256900.0,7.3801,7.4094,7.3801,7.3898,256900.0
2010-11-29 10:55:00,7.56,7.56,7.53,7.53,293000.0,7.3898,7.3898,7.3605,7.3605,293000.0
2010-11-29 11:00:00,7.53,7.55,7.52,7.53,411400.0,7.3605,7.3801,7.3507,7.3605,411400.0
2010-11-29 11:05:00,7.54,7.55,7.53,7.54,87200.0,7.3703,7.3801,7.3605,7.3703,87200.0
2010-11-29 11:10:00,7.55,7.55,7.54,7.55,56300.0,7.3801,7.3801,7.3703,7.3801,56300.0
2010-11-29 11:15:00,7.55,7.55,7.53,7.54,128800.0,7.3801,7.3801,7.3605,7.3703,128800.0
2010-11-29 11:20:00,7.53,7.54,7.53,7.53,155100.0,7.3605,7.3703,7.3605,7.3605,155100.0
2010-11-29 11:25:00,7.53,7.56,7.53,7.55,198300.0,7.3605,7.3898,7.3605,7.3801,198300.0
2010-11-29 11:30:00,7.54,7.55,7.54,7.54,37700.0,7.3703,7.3801,7.3703,7.3703,37700.0
2010-11-29 11:35:00,7.54,7.54,7.53,7.53,64100.0,7.3703,7.3703,7.3605,7.3605,64100.0
2010-11-29 11:40:00,7.53,7.54,7.51,7.51,133200.0,7.3605,7.3703,7.341,7.341,133200.0
2010-11-29 11:45:00,7.51,7.52,7.5,7.5,170000.0,7.341,7.3507,7.3312,7.3312,170000.0
2010-11-29 11:50:00,7.5,7.52,7.49,7.52,336900.0,7.3312,7.3507,7.3214,7.3507,336900.0
2010-11-29 11:55:00,7.52,7.53,7.51,7.53,82500.0,7.3507,7.3605,7.341,7.3605,82500.0
2010-11-29 12:00:00,7.52,7.53,7.5,7.5,140500.0,7.3507,7.3605,7.3312,7.3312,140500.0
2010-11-29 12:05:00,7.51,7.51,7.5,7.51,113700.0,7.341,7.341,7.3312,7.341,113700.0
2010-11-29 12:10:00,7.51,7.53,7.5,7.51,253400.0,7.341,7.3605,7.3312,7.341,253400.0
2010-11-29 12:15:00,7.5,7.52,7.5,7.52,229900.0,7.3312,7.3507,7.3312,7.3507,229900.0
2010-11-29 12:20:00,7.51,7.55,7.51,7.54,238500.0,7.341,7.3801,7.341,7.3703,238500.0
2010-11-29 12:25:00,7.53,7.55,7.53,7.54,168600.0,7.3605,7.3801,7.3605,7.3703,168600.0
2010-11-29 12:30:00,7.55,7.55,7.54,7.54,90000.0,7.3801,7.3801,7.3703,7.3703,90000.0
2010-11-29 12:35:00,7.55,7.55,7.54,7.55,97600.0,7.3801,7.3801,7.3703,7.3801,97600.0
2010-11-29 12:40:00,7.55,7.55,7.54,7.55,139400.0,7.3801,7.3801,7.3703,7.3801,139400.0
2010-11-29 12:45:00,7.55,7.55,7.52,7.53,220300.0,7.3801,7.3801,7.3507,7.3605,220300.0
2010-11-29 12:50:00,7.53,7.54,7.53,7.54,55100.0,7.3605,7.3703,7.3605,7.3703,55100.0
2010-11-29 12:55:00,7.53,7.54,7.53,7.54,31500.0,7.3605,7.3703,7.3605,7.3703,31500.0
2010-11-29 13:00:00,7.54,7.54,7.53,7.53,21600.0,7.3703,7.3703,7.3605,7.3605,21600.0
2010-11-29 13:05:00,7.53,7.54,7.51,7.53,207400.0,7.3605,7.3703,7.341,7.3605,207400.0
2010-11-29 13:10:00,7.53,7.53,7.51,7.52,108500.0,7.3605,7.3605,7.341,7.3507,108500.0
2010-11-29 13:15:00,7.51,7.53,7.51,7.53,170500.0,7.341,7.3605,7.341,7.3605,170500.0
2010-11-29 13:20:00,7.53,7.53,7.52,7.53,49500.0,7.3605,7.3605,7.3507,7.3605,49500.0
2010-11-29 13:25:00,7.52,7.53,7.52,7.52,57900.0,7.3507,7.3605,7.3507,7.3507,57900.0
2010-11-29 13:30:00,7.53,7.53,7.52,7.53,126200.0,7.3605,7.3605,7.3507,7.3605,126200.0
2010-11-29 13:35:00,7.52,7.53,7.52,7.52,40000.0,7.3507,7.3605,7.3507,7.3507,40000.0
2010-11-29 13:40:00,7.52,7.54,7.52,7.53,123500.0,7.3507,7.3703,7.3507,7.3605,123500.0
2010-11-29 13:45:00,7.54,7.54,7.53,7.53,37100.0,7.3703,7.3703,7.3605,7.3605,37100.0
2010-11-29 13:50:00,7.54,7.54,7.53,7.54,35800.0,7.3703,7.3703,7.3605,7.3703,35800.0
2010-11-29 13:55:00,7.53,7.54,7.53,7.53,121200.0,7.3605,7.3703,7.3605,7.3605,121200.0
2010-11-29 14:00:00,7.53,7.54,7.53,7.53,118600.0,7.3605,7.3703,7.3605,7.3605,118600.0
2010-11-29 14:05:00,7.54,7.54,7.53,7.53,44200.0,7.3703,7.3703,7.3605,7.3605,44200.0
2010-11-29 14:10:00,7.53,7.54,7.52,7.53,324700.0,7.3605,7.3703,7.3507,7.3605,324700.0
2010-11-29 14:15:00,7.53,7.54,7.53,7.53,13100.0,7.3605,7.3703,7.3605,7.3605,13100.0
2010-11-29 14:20:00,7.53,7.54,7.53,7.53,25900.0,7.3605,7.3703,7.3605,7.3605,25900.0
2010-11-29 14:25:00,7.53,7.57,7.53,7.57,275300.0,7.3605,7.3996,7.3605,7.3996,275300.0
2010-11-29 14:30:00,7.57,7.59,7.56,7.57,208100.0,7.3996,7.4192,7.3898,7.3996,208100.0
2010-11-29 14:35:00,7.56,7.59,7.55,7.57,216700.0,7.3898,7.4192,7.3801,7.3996,216700.0
2010-11-29 14:40:00,7.57,7.58,7.56,7.57,192400.0,7.3996,7.4094,7.3898,7.3996,192400.0
2010-11-29 14:45:00,7.56,7.57,7.56,7.57,45700.0,7.3898,7.3996,7.3898,7.3996,45700.0
2010-11-29 14:50:00,7.57,7.57,7.56,7.57,20500.0,7.3996,7.3996,7.3898,7.3996,20500.0
2010-11-29 14:55:00,7.57,7.59,7.56,7.59,135100.0,7.3996,7.4192,7.3898,7.4192,135100.0
2010-11-29 15:00:00,7.58,7.59,7.58,7.58,88500.0,7.4094,7.4192,7.4094,7.4094,88500.0
2010-11-29 15:05:00,7.59,7.59,7.58,7.58,116300.0,7.4192,7.4192,7.4094,7.4094,116300.0
2010-11-29 15:10:00,7.58,7.59,7.57,7.57,131900.0,7.4094,7.4192,7.3996,7.3996,131900.0
2010-11-29 15:15:00,7.57,7.6,7.57,7.6,196400.0,7.3996,7.4289,7.3996,7.4289,196400.0
2010-11-29 15:20:00,7.6,7.6,7.59,7.6,131000.0,7.4289,7.4289,7.4192,7.4289,131000.0
2010-11-29 15:25:00,7.59,7.6,7.59,7.6,67000.0,7.4192,7.4289,7.4192,7.4289,67000.0
2010-11-29 15:30:00,7.6,7.6,7.57,7.58,284000.0,7.4289,7.4289,7.3996,7.4094,284000.0
2010-11-29 15:35:00,7.57,7.59,7.56,7.59,236200.0,7.3996,7.4192,7.3898,7.4192,236200.0
2010-11-29 15:40:00,7.59,7.59,7.58,7.59,88100.0,7.4192,7.4192,7.4094,7.4192,88100.0
2010-11-29 15:45:00,7.59,7.6,7.58,7.59,254600.0,7.4192,7.4289,7.4094,7.4192,254600.0
2010-11-29 15:50:00,7.59,7.6,7.58,7.59,324800.0,7.4192,7.4289,7.4094,7.4192,324800.0
2010-11-29 15:55:00,7.58,7.59,7.57,7.57,614800.0,7.4094,7.4192,7.3996,7.3996,614800.0
2010-11-30 09:30:00,7.44,7.5,7.42,7.42,530600.0,7.2725,7.3312,7.253,7.253,530600.0
2010-11-30 09:35:00,7.42,7.44,7.39,7.43,694300.0,7.253,7.2725,7.2237,7.2628,694300.0
2010-11-30 09:40:00,7.44,7.44,7.37,7.41,1488300.0,7.2725,7.2725,7.2041,7.2432,1488300.0
2010-11-30 09:45:00,7.4,7.43,7.39,7.4,643300.0,7.2334,7.2628,7.2237,7.2334,643300.0
2010-11-30 09:50:00,7.4,7.41,7.4,7.4,145600.0,7.2334,7.2432,7.2334,7.2334,145600.0
2010-11-30 09:55:00,7.41,7.44,7.4,7.42,345900.0,7.2432,7.2725,7.2334,7.253,345900.0
2010-11-30 10:00:00,7.43,7.45,7.39,7.4,809800.0,7.2628,7.2823,7.2237,7.2334,809800.0
2010-11-30 10:05:00,7.4,7.41,7.39,7.4,254800.0,7.2334,7.2432,7.2237,7.2334,254800.0
2010-11-30 10:10:00,7.4,7.4,7.36,7.36,736100.0,7.2334,7.2334,7.1943,7.1943,736100.0
2010-11-30 10:15:00,7.36,7.37,7.35,7.36,543900.0,7.1943,7.2041,7.1846,7.1943,543900.0
2010-11-30 10:20:00,7.36,7.38,7.35,7.38,350600.0,7.1943,7.2139,7.1846,7.2139,350600.0
2010-11-30 10:25:00,7.38,7.41,7.38,7.4,475300.0,7.2139,7.2432,7.2139,7.2334,475300.0
2010-11-30 10:30:00,7.41,7.41,7.38,7.38,179600.0,7.2432,7.2432,7.2139,7.2139,179600.0
2010-11-30 10:35:00,7.38,7.39,7.38,7.38,53500.0,7.2139,7.2237,7.2139,7.2139,53500.0
2010-11-30 10:40:00,7.38,7.39,7.37,7.37,112700.0,7.2139,7.2237,7.2041,7.2041,112700.0
2010-11-30 10:45:00,7.37,7.38,7.37,7.37,77200.0,7.2041,7.2139,7.2041,7.2041,77200.0
2010-11-30 10:50:00,7.37,7.38,7.32,7.33,751600.0,7.2041,7.2139,7.1552,7.165,751600.0
2010-11-30 10:55:00,7.32,7.34,7.32,7.32,331000.0,7.1552,7.1748,7.1552,7.1552,331000.0
2010-11-30 11:00:00,7.33,7.35,7.32,7.35,332100.0,7.165,7.1846,7.1552,7.1846,332100.0
2010-11-30 11:05:00,7.34,7.35,7.32,7.34,509700.0,7.1748,7.1846,7.1552,7.1748,509700.0
2010-11-30 11:10:00,7.35,7.35,7.33,7.33,76800.0,7.1846,7.1846,7.165,7.165,76800.0
2010-11-30 11:15:00,7.34,7.34,7.32,7.32,150500.0,7.1748,7.1748,7.1552,7.1552,150500.0
2010-11-30 11:20:00,7.32,7.32,7.3,7.3,374500.0,7.1552,7.1552,7.1357,7.1357,374500.0
2010-11-30 11:25:00,7.3,7.31,7.27,7.29,747900.0,7.1357,7.1455,7.1064,7.1259,747900.0
2010-11-30 11:30:00,7.29,7.3,7.29,7.3,53900.0,7.1259,7.1357,7.1259,7.1357,53900.0
2010-11-30 11:35:00,7.29,7.3,7.28,7.28,178900.0,7.1259,7.1357,7.1161,7.1161,178900.0
2010-11-30 11:40:00,7.28,7.32,7.28,7.31,415900.0,7.1161,7.1552,7.1161,7.1455,415900.0
2010-11-30 11:45:00,7.31,7.31,7.28,7.29,343800.0,7.1455,7.1455,7.1161,7.1259,343800.0
2010-11-30 11:50:00,7.28,7.29,7.27,7.28,238900.0,7.1161,7.1259,7.1064,7.1161,238900.0
2010-11-30 11:55:00,7.28,7.3,7.27,7.28,398000.0,7.1161,7.1357,7.1064,7.1161,398000.0
2010-11-30 12:00:00,7.29,7.3,7.28,7.29,136400.0,7.1259,7.1357,7.1161,7.1259,136400.0
2010-11-30 12:05:00,7.29,7.3,7.28,7.29,148100.0,7.1259,7.1357,7.1161,7.1259,148100.0
2010-11-30 12:10:00,7.28,7.3,7.28,7.29,263000.0,7.1161,7.1357,7.1161,7.1259,263000.0
2010-11-30 12:15:00,7.3,7.3,7.29,7.29,155100.0,7.1357,7.1357,7.1259,7.1259,155100.0
2010-11-30 12:20:00,7.29,7.3,7.29,7.29,49000.0,7.1259,7.1357,7.1259,7.1259,49000.0
2010-11-30 12:25:00,7.3,7.3,7.28,7.28,130300.0,7.1357,7.1357,7.1161,7.1161,130300.0
2010-11-30 12:30:00,7.28,7.29,7.27,7.28,205900.0,7.1161,7.1259,7.1064,7.1161,205900.0
2010-11-30 12:35:00,7.27,7.28,7.25,7.26,459600.0,7.1064,7.1161,7.0868,7.0966,459600.0
2010-11-30 12:40:00,7.26,7.27,7.25,7.26,493100.0,7.0966,7.1064,7.0868,7.0966,493100.0
2010-11-30 12:45:00,7.26,7.28,7.25,7.26,488400.0,7.0966,7.1161,7.0868,7.0966,488400.0
2010-11-30 12:50:00,7.26,7.26,7.25,7.26,210400.0,7.0966,7.0966,7.0868,7.0966,210400.0
2010-11-30 12:55:00,7.26,7.29,7.26,7.28,361100.0,7.0966,7.1259,7.0966,7.1161,361100.0
2010-11-30 13:00:00,7.28,7.31,7.28,7.29,780500.0,7.1161,7.1455,7.1161,7.1259,780500.0
2010-11-30 13:05:00,7.29,7.3,7.29,7.3,276600.0,7.1259,7.1357,7.1259,7.1357,276600.0
2010-11-30 13:10:00,7.31,7.31,7.29,7.3,194700.0,7.1455,7.1455,7.1259,7.1357,194700.0
2010-11-30 13:15:00,7.29,7.3,7.29,7.3,95400.0,7.1259,7.1357,7.1259,7.1357,95400.0
2010-11-30 13:20:00,7.3,7.32,7.29,7.31,290200.0,7.1357,7.1552,7.1259,7.1455,290200.0
2010-11-30 13:25:00,7.31,7.31,7.29,7.29,200100.0,7.1455,7.1455,7.1259,7.1259,200100.0
2010-11-30 13:30:00,7.3,7.3,7.29,7.3,67300.0,7.1357,7.1357,7.1259,7.1357,67300.0
2010-11-30 13:35:00,7.3,7.31,7.29,7.3,128100.0,7.1357,7.1455,7.1259,7.1357,128100.0
2010-11-30 13:40:00,7.3,7.31,7.29,7.29,182600.0,7.1357,7.1455,7.1259,7.1259,182600.0
2010-11-30 13:45:00,7.29,7.3,7.29,7.3,100200.0,7.1259,7.1357,7.1259,7.1357,100200.0
2010-11-30 13:50:00,7.3,7.3,7.28,7.28,203400.0,7.1357,7.1357,7.1161,7.1161,203400.0
2010-11-30 13:55:00,7.28,7.29,7.28,7.28,54200.0,7.1161,7.1259,7.1161,7.1161,54200.0
2010-11-30 14:00:00,7.28,7.29,7.28,7.28,43400.0,7.1161,7.1259,7.1161,7.1161,43400.0
2010-11-30 14:05:00,7.28,7.29,7.28,7.29,138100.0,7.1161,7.1259,7.1161,7.1259,138100.0
2010-11-30 14:10:00,7.29,7.29,7.28,7.29,135700.0,7.1259,7.1259,7.1161,7.1259,135700.0
2010-11-30 14:15:00,7.29,7.29,7.28,7.28,54400.0,7.1259,7.1259,7.1161,7.1161,54400.0
2010-11-30 14:20:00,7.28,7.29,7.27,7.27,212400.0,7.1161,7.1259,7.1064,7.1064,212400.0
2010-11-30 14:25:00,7.27,7.28,7.26,7.26,398200.0,7.1064,7.1161,7.0966,7.0966,398200.0
2010-11-30 14:30:00,7.26,7.28,7.26,7.27,244300.0,7.0966,7.1161,7.0966,7.1064,244300.0
2010-11-30 14:35:00,7.28,7.29,7.26,7.28,497100.0,7.1161,7.1259,7.0966,7.1161,497100.0
2010-11-30 14:40:00,7.27,7.28,7.27,7.28,36400.0,7.1064,7.1161,7.1064,7.1161,36400.0
2010-11-30 14:45:00,7.27,7.28,7.26,7.27,239600.0,7.1064,7.1161,7.0966,7.1064,239600.0
2010-11-30 14:50:00,7.26,7.27,7.25,7.25,166300.0,7.0966,7.1064,7.0868,7.0868,166300.0
2010-11-30 14:55:00,7.25,7.27,7.25,7.26,338900.0,7.0868,7.1064,7.0868,7.0966,338900.0
2010-11-30 15:00:00,7.26,7.29,7.26,7.29,409600.0,7.0966,7.1259,7.0966,7.1259,409600.0
2010-11-30 15:05:00,7.28,7.3,7.28,7.29,409500.0,7.1161,7.1357,7.1161,7.1259,409500.0
2010-11-30 15:10:00,7.29,7.3,7.27,7.29,299500.0,7.1259,7.1357,7.1064,7.1259,299500.0
2010-11-30 15:15:00,7.29,7.29,7.28,7.29,239700.0,7.1259,7.1259,7.1161,7.1259,239700.0
2010-11-30 15:20:00,7.28,7.29,7.28,7.28,249200.0,7.1161,7.1259,7.1161,7.1161,249200.0
2010-11-30 15:25:00,7.29,7.29,7.28,7.28,202700.0,7.1259,7.1259,7.1161,7.1161,202700.0
2010-11-30 15:30:00,7.28,7.29,7.26,7.26,471800.0,7.1161,7.1259,7.0966,7.0966,471800.0
2010-11-30 15:35:00,7.27,7.27,7.25,7.26,508600.0,7.1064,7.1064,7.0868,7.0966,508600.0
2010-11-30 15:40:00,7.26,7.27,7.25,7.26,555900.0,7.0966,7.1064,7.0868,7.0966,555900.0
2010-11-30 15:45:00,7.25,7.26,7.25,7.26,285300.0,7.0868,7.0966,7.0868,7.0966,285300.0
2010-11-30 15:50:00,7.25,7.26,7.23,7.26,1161300.0,7.0868,7.0966,7.0673,7.0966,1161300.0
2010-11-30 15:55:00,7.26,7.27,7.25,7.25,1096900.0,7.0966,7.1064,7.0868,7.0868,1096900.0
2010-12-01 09:30:00,7.44,7.48,7.42,7.47,1381300.0,7.2725,7.3116,7.253,7.3019,1381300.0
2010-12-01 09:35:00,7.47,7.53,7.46,7.49,1130900.0,7.3019,7.3605,7.2921,7.3214,1130900.0
2010-12-01 09:40:00,7.49,7.49,7.45,7.46,554200.0,7.3214,7.3214,7.2823,7.2921,554200.0
2010-12-01 09:45:00,7.47,7.49,7.46,7.46,624200.0,7.3019,7.3214,7.2921,7.2921,624200.0
2010-12-01 09:50:00,7.46,7.48,7.46,7.47,367700.0,7.2921,7.3116,7.2921,7.3019,367700.0
2010-12-01 09:55:00,7.47,7.48,7.4,7.45,817800.0,7.3019,7.3116,7.2334,7.2823,817800.0
2010-12-01 10:00:00,7.45,7.46,7.41,7.44,501200.0,7.2823,7.2921,7.2432,7.2725,501200.0
2010-12-01 10:05:00,7.44,7.44,7.41,7.42,179200.0,7.2725,7.2725,7.2432,7.253,179200.0
2010-12-01 10:10:00,7.42,7.43,7.4,7.4,225600.0,7.253,7.2628,7.2334,7.2334,225600.0
2010-12-01 10:15:00,7.4,7.41,7.38,7.39,502500.0,7.2334,7.2432,7.2139,7.2237,502500.0
2010-12-01 10:20:00,7.39,7.39,7.35,7.36,475600.0,7.2237,7.2237,7.1846,7.1943,475600.0
2010-12-01 10:25:00,7.36,7.37,7.34,7.34,675400.0,7.1943,7.2041,7.1748,7.1748,675400.0
2010-12-01 10:30:00,7.34,7.36,7.34,7.36,596700.0,7.1748,7.1943,7.1748,7.1943,596700.0
2010-12-01 10:35:00,7.36,7.37,7.35,7.36,313900.0,7.1943,7.2041,7.1846,7.1943,313900.0
2010-12-01 10:40:00,7.36,7.37,7.35,7.36,342800.0,7.1943,7.2041,7.1846,7.1943,342800.0
2010-12-01 10:45:00,7.37,7.37,7.35,7.35,415400.0,7.2041,7.2041,7.1846,7.1846,415400.0
2010-12-01 10:50:00,7.36,7.37,7.34,7.34,548500.0,7.1943,7.2041,7.1748,7.1748,548500.0
2010-12-01 10:55:00,7.34,7.35,7.32,7.32,399900.0,7.1748,7.1846,7.1552,7.1552,399900.0
2010-12-01 11:00:00,7.33,7.34,7.32,7.33,387300.0,7.165,7.1748,7.1552,7.165,387300.0
2010-12-01 11:05:00,7.34,7.34,7.33,7.34,119100.0,7.1748,7.1748,7.165,7.1748,119100.0
2010-12-01 11:10:00,7.34,7.37,7.33,7.37,456800.0,7.1748,7.2041,7.165,7.2041,456800.0
2010-12-01 11:15:00,7.36,7.37,7.36,7.36,127200.0,7.1943,7.2041,7.1943,7.1943,127200.0
2010-12-01 11:20:00,7.37,7.37,7.36,7.37,91900.0,7.2041,7.2041,7.1943,7.2041,91900.0
2010-12-01 11:25:00,7.36,7.37,7.36,7.36,125300.0,7.1943,7.2041,7.1943,7.1943,125300.0
2010-12-01 11:30:00,7.36,7.37,7.36,7.37,123500.0,7.1943,7.2041,7.1943,7.2041,123500.0
2010-12-01 11:35:00,7.36,7.37,7.36,7.36,76100.0,7.1943,7.2041,7.1943,7.1943,76100.0
2010-12-01 11:40:00,7.36,7.37,7.36,7.36,243600.0,7.1943,7.2041,7.1943,7.1943,243600.0
2010-12-01 11:45:00,7.37,7.37,7.36,7.37,84200.0,7.2041,7.2041,7.1943,7.2041,84200.0
2010-12-01 11:50:00,7.36,7.4,7.36,7.4,677800.0,7.1943,7.2334,7.1943,7.2334,677800.0
2010-12-01 11:55:00,7.4,7.44,7.39,7.43,1187600.0,7.2334,7.2725,7.2237,7.2628,1187600.0
2010-12-01 12:00:00,7.43,7.44,7.4,7.4,525200.0,7.2628,7.2725,7.2334,7.2334,525200.0
2010-12-01 12:05:00,7.41,7.41,7.36,7.38,991000.0,7.2432,7.2432,7.1943,7.2139,991000.0
2010-12-01 12:10:00,7.37,7.4,7.36,7.38,1231900.0,7.2041,7.2334,7.1943,7.2139,1231900.0
2010-12-01 12:15:00,7.38,7.38,7.36,7.37,216900.0,7.2139,7.2139,7.1943,7.2041,216900.0
2010-12-01 12:20:00,7.38,7.39,7.37,7.38,92400.0,7.2139,7.2237,7.2041,7.2139,92400.0
2010-12-01 12:25:00,7.39,7.41,7.38,7.39,295200.0,7.2237,7.2432,7.2139,7.2237,295200.0
2010-12-01 12:30:00,7.39,7.4,7.38,7.4,188000.0,7.2237,7.2334,7.2139,7.2334,188000.0
2010-12-01 12:35:00,7.39,7.4,7.39,7.39,105400.0,7.2237,7.2334,7.2237,7.2237,105400.0
2010-12-01 12:40:00,7.39,7.4,7.39,7.4,54000.0,7.2237,7.2334,7.2237,7.2334,54000.0
2010-12-01 12:45:00,7.39,7.4,7.37,7.38,392700.0,7.2237,7.2334,7.2041,7.2139,392700.0
2010-12-01 12:50:00,7.38,7.39,7.37,7.39,147100.0,7.2139,7.2237,7.2041,7.2237,147100.0
2010-12-01 12:55:00,7.39,7.39,7.37,7.37,495100.0,7.2237,7.2237,7.2041,7.2041,495100.0
2010-12-01 13:00:00,7.38,7.38,7.35,7.36,350500.0,7.2139,7.2139,7.1846,7.1943,350500.0
2010-12-01 13:05:00,7.36,7.38,7.36,7.37,243900.0,7.1943,7.2139,7.1943,7.2041,243900.0
2010-12-01 13:10:00,7.38,7.38,7.37,7.37,44600.0,7.2139,7.2139,7.2041,7.2041,44600.0
2010-12-01 13:15:00,7.38,7.38,7.36,7.36,118900.0,7.2139,7.2139,7.1943,7.1943,118900.0
2010-12-01 13:20:00,7.36,7.37,7.36,7.37,69000.0,7.1943,7.2041,7.1943,7.2041,69000.0
2010-12-01 13:25:00,7.37,7.37,7.34,7.35,249100.0,7.2041,7.2041,7.1748,7.1846,249100.0
2010-12-01 13:30:00,7.34,7.36,7.34,7.36,284300.0,7.1748,7.1943,7.1748,7.1943,284300.0
2010-12-01 13:35:00,7.36,7.37,7.35,7.36,194300.0,7.1943,7.2041,7.1846,7.1943,194300.0
2010-12-01 13:40:00,7.37,7.37,7.36,7.36,117000.0,7.2041,7.2041,7.1943,7.1943,117000.0
2010-12-01 13:45:00,7.37,7.37,7.36,7.36,84200.0,7.2041,7.2041,7.1943,7.1943,84200.0
2010-12-01 13:50:00,7.37,7.37,7.36,7.37,45000.0,7.2041,7.2041,7.1943,7.2041,45000.0
2010-12-01 13:55:00,7.37,7.37,7.34,7.34,392200.0,7.2041,7.2041,7.1748,7.1748,392200.0
2010-12-01 14:00:00,7.34,7.37,7.34,7.37,225600.0,7.1748,7.2041,7.1748,7.2041,225600.0
2010-12-01 14:05:00,7.37,7.37,7.34,7.35,328400.0,7.2041,7.2041,7.1748,7.1846,328400.0
2010-12-01 14:10:00,7.34,7.36,7.34,7.36,139300.0,7.1748,7.1943,7.1748,7.1943,139300.0
2010-12-01 14:15:00,7.35,7.36,7.35,7.36,83200.0,7.1846,7.1943,7.1846,7.1943,83200.0
2010-12-01 14:20:00,7.36,7.36,7.35,7.36,230700.0,7.1943,7.1943,7.1846,7.1943,230700.0
2010-12-01 14:25:00,7.36,7.36,7.35,7.35,134000.0,7.1943,7.1943,7.1846,7.1846,134000.0
2010-12-01 14:30:00,7.36,7.36,7.35,7.36,88600.0,7.1943,7.1943,7.1846,7.1943,88600.0
2010-12-01 14:35:00,7.36,7.37,7.35,7.37,210300.0,7.1943,7.2041,7.1846,7.2041,210300.0
2010-12-01 14:40:00,7.36,7.37,7.36,7.36,71900.0,7.1943,7.2041,7.1943,7.1943,71900.0
2010-12-01 14:45:00,7.37,7.37,7.36,7.37,92600.0,7.2041,7.2041,7.1943,7.2041,92600.0
2010-12-01 14:50:00,7.37,7.38,7.36,7.38,132500.0,7.2041,7.2139,7.1943,7.2139,132500.0
2010-12-01 14:55:00,7.38,7.38,7.37,7.37,93000.0,7.2139,7.2139,7.2041,7.2041,93000.0
2010-12-01 15:00:00,7.38,7.38,7.37,7.38,122800.0,7.2139,7.2139,7.2041,7.2139,122800.0
2010-12-01 15:05:00,7.38,7.38,7.37,7.37,75100.0,7.2139,7.2139,7.2041,7.2041,75100.0
2010-12-01 15:10:00,7.38,7.38,7.36,7.37,198100.0,7.2139,7.2139,7.1943,7.2041,198100.0
2010-12-01 15:15:00,7.37,7.38,7.36,7.36,71800.0,7.2041,7.2139,7.1943,7.1943,71800.0
2010-12-01 15:20:00,7.36,7.37,7.36,7.36,81000.0,7.1943,7.2041,7.1943,7.1943,81000.0
2010-12-01 15:25:00,7.36,7.37,7.36,7.37,113100.0,7.1943,7.2041,7.1943,7.2041,113100.0
2010-12-01 15:30:00,7.37,7.38,7.36,7.37,374800.0,7.2041,7.2139,7.1943,7.2041,374800.0
2010-12-01 15:35:00,7.37,7.38,7.36,7.38,118200.0,7.2041,7.2139,7.1943,7.2139,118200.0
2010-12-01 15:40:00,7.38,7.39,7.37,7.39,444600.0,7.2139,7.2237,7.2041,7.2237,444600.0
2010-12-01 15:45:00,7.39,7.43,7.39,7.43,1144600.0,7.2237,7.2628,7.2237,7.2628,1144600.0
2010-12-01 15:50:00,7.43,7.44,7.39,7.39,1240700.0,7.2628,7.2725,7.2237,7.2237,1240700.0
2010-12-01 15:55:00,7.4,7.4,7.39,7.39,771500.0,7.2334,7.2334,7.2237,7.2237,771500.0
2010-12-02 09:30:00,7.44,7.53,7.42,7.51,942600.0,7.2725,7.3605,7.253,7.341,942600.0
2010-12-02 09:35:00,7.51,7.55,7.51,7.53,713500.0,7.341,7.3801,7.341,7.3605,713500.0
2010-12-02 09:40:00,7.54,7.6,7.53,7.6,1046800.0,7.3703,7.4289,7.3605,7.4289,1046800.0
2010-12-02 09:45:00,7.6,7.65,7.59,7.64,1136700.0,7.4289,7.4778,7.4192,7.468,1136700.0
2010-12-02 09:50:00,7.64,7.67,7.62,7.63,1041200.0,7.468,7.4974,7.4485,7.4583,1041200.0
2010-12-02 09:55:00,7.64,7.67,7.64,7.67,666800.0,7.468,7.4974,7.468,7.4974,666800.0
2010-12-02 10:00:00,7.67,7.7,7.65,7.67,566800.0,7.4974,7.5267,7.4778,7.4974,566800.0
2010-12-02 10:05:00,7.66,7.68,7.65,7.67,611600.0,7.4876,7.5071,7.4778,7.4974,611600.0
2010-12-02 10:10:00,7.67,7.69,7.66,7.68,546000.0,7.4974,7.5169,7.4876,7.5071,546000.0
2010-12-02 10:15:00,7.67,7.69,7.67,7.68,802700.0,7.4974,7.5169,7.4974,7.5071,802700.0
2010-12-02 10:20:00,7.69,7.69,7.67,7.68,272600.0,7.5169,7.5169,7.4974,7.5071,272600.0
2010-12-02 10:25:00,7.67,7.68,7.65,7.67,795900.0,7.4974,7.5071,7.4778,7.4974,795900.0
2010-12-02 10:30:00,7.68,7.68,7.66,7.66,445900.0,7.5071,7.5071,7.4876,7.4876,445900.0
2010-12-02 10:35:00,7.66,7.67,7.64,7.64,493700.0,7.4876,7.4974,7.468,7.468,493700.0
2010-12-02 10:40:00,7.64,7.66,7.64,7.65,270400.0,7.468,7.4876,7.468,7.4778,270400.0
2010-12-02 10:45:00,7.66,7.69,7.66,7.68,853300.0,7.4876,7.5169,7.4876,7.5071,853300.0
2010-12-02 10:50:00,7.68,7.69,7.68,7.68,208100.0,7.5071,7.5169,7.5071,7.5071,208100.0
2010-12-02 10:55:00,7.68,7.73,7.68,7.72,1203800.0,7.5071,7.556,7.5071,7.5462,1203800.0
2010-12-02 11:00:00,7.73,7.73,7.72,7.72,420200.0,7.556,7.556,7.5462,7.5462,420200.0
2010-12-02 11:05:00,7.72,7.74,7.71,7.74,746700.0,7.5462,7.5658,7.5365,7.5658,746700.0
2010-12-02 11:10:00,7.73,7.75,7.73,7.75,377300.0,7.556,7.5756,7.556,7.5756,377300.0
2010-12-02 11:15:00,7.74,7.75,7.73,7.74,534900.0,7.5658,7.5756,7.556,7.5658,534900.0
2010-12-02 11:20:00,7.74,7.75,7.74,7.74,155700.0,7.5658,7.5756,7.5658,7.5658,155700.0
2010-12-02 11:25:00,7.74,7.75,7.71,7.72,529000.0,7.5658,7.5756,7.5365,7.5462,529000.0
2010-12-02 11:30:00,7.72,7.73,7.72,7.73,278800.0,7.5462,7.556,7.5462,7.556,278800.0
2010-12-02 11:35:00,7.73,7.73,7.72,7.72,226400.0,7.556,7.556,7.5462,7.5462,226400.0
2010-12-02 11:40:00,7.73,7.74,7.72,7.74,674300.0,7.556,7.5658,7.5462,7.5658,674300.0
2010-12-02 11:45:00,7.74,7.74,7.73,7.73,736900.0,7.5658,7.5658,7.556,7.556,736900.0
2010-12-02 11:50:00,7.74,7.74,7.7,7.7,1225600.0,7.5658,7.5658,7.5267,7.5267,1225600.0
2010-12-02 11:55:00,7.7,7.71,7.69,7.71,394400.0,7.5267,7.5365,7.5169,7.5365,394400.0
2010-12-02 12:00:00,7.7,7.73,7.69,7.69,634900.0,7.5267,7.556,7.5169,7.5169,634900.0
2010-12-02 12:05:00,7.7,7.7,7.67,7.7,450400.0,7.5267,7.5267,7.4974,7.5267,450400.0
2010-12-02 12:10:00,7.7,7.7,7.69,7.7,129600.0,7.5267,7.5267,7.5169,7.5267,129600.0
2010-12-02 12:15:00,7.7,7.71,7.69,7.71,302500.0,7.5267,7.5365,7.5169,7.5365,302500.0
2010-12-02 12:20:00,7.7,7.73,7.7,7.72,293800.0,7.5267,7.556,7.5267,7.5462,293800.0
2010-12-02 12:25:00,7.71,7.72,7.71,7.71,61200.0,7.5365,7.5462,7.5365,7.5365,61200.0
2010-12-02 12:30:00,7.71,7.72,7.71,7.71,290200.0,7.5365,7.5462,7.5365,7.5365,290200.0
2010-12-02 12:35:00,7.72,7.72,7.7,7.72,524600.0,7.5462,7.5462,7.5267,7.5462,524600.0
2010-12-02 12:40:00,7.72,7.73,7.71,7.72,115800.0,7.5462,7.556,7.5365,7.5462,115800.0
2010-12-02 12:45:00,7.73,7.73,7.72,7.72,220500.0,7.556,7.556,7.5462,7.5462,220500.0
2010-12-02 12:50:00,7.72,7.73,7.72,7.72,490400.0,7.5462,7.556,7.5462,7.5462,490400.0
2010-12-02 12:55:00,7.73,7.73,7.72,7.73,236700.0,7.556,7.556,7.5462,7.556,236700.0
2010-12-02 13:00:00,7.72,7.73,7.72,7.73,222600.0,7.5462,7.556,7.5462,7.556,222600.0
2010-12-02 13:05:00,7.73,7.73,7.71,7.72,424500.0,7.556,7.556,7.5365,7.5462,424500.0
2010-12-02 13:10:00,7.72,7.73,7.71,7.72,289700.0,7.5462,7.556,7.5365,7.5462,289700.0
2010-12-02 13:15:00,7.73,7.75,7.72,7.75,929300.0,7.556,7.5756,7.5462,7.5756,929300.0
2010-12-02 13:20:00,7.75,7.78,7.74,7.78,648900.0,7.5756,7.6049,7.5658,7.6049,648900.0
2010-12-02 13:25:00,7.78,7.78,7.74,7.76,827800.0,7.6049,7.6049,7.5658,7.5853,827800.0
2010-12-02 13:30:00,7.76,7.76,7.74,7.75,646000.0,7.5853,7.5853,7.5658,7.5756,646000.0
2010-12-02 13:35:00,7.75,7.77,7.74,7.76,676400.0,7.5756,7.5951,7.5658,7.5853,676400.0
2010-12-02 13:40:00,7.76,7.79,7.76,7.78,350800.0,7.5853,7.6147,7.5853,7.6049,350800.0
2010-12-02 13:45:00,7.78,7.8,7.76,7.8,1577500.0,7.6049,7.6244,7.5853,7.6244,1577500.0
2010-12-02 13:50:00,7.8,7.8,7.77,7.78,709000.0,7.6244,7.6244,7.5951,7.6049,709000.0
2010-12-02 13:55:00,7.78,7.79,7.77,7.78,222500.0,7.6049,7.6147,7.5951,7.6049,222500.0
2010-12-02 14:00:00,7.77,7.8,7.77,7.77,725700.0,7.5951,7.6244,7.5951,7.5951,725700.0
2010-12-02 14:05:00,7.77,7.78,7.77,7.78,138100.0,7.5951,7.6049,7.5951,7.6049,138100.0
2010-12-02 14:10:00,7.78,7.78,7.77,7.77,413300.0,7.6049,7.6049,7.5951,7.5951,413300.0
2010-12-02 14:15:00,7.78,7.78,7.75,7.75,793500.0,7.6049,7.6049,7.5756,7.5756,793500.0
2010-12-02 14:20:00,7.75,7.8,7.75,7.79,735600.0,7.5756,7.6244,7.5756,7.6147,735600.0
2010-12-02 14:25:00,7.8,7.82,7.78,7.82,615500.0,7.6244,7.644,7.6049,7.644,615500.0
2010-12-02 14:30:00,7.81,7.82,7.81,7.81,148800.0,7.6342,7.644,7.6342,7.6342,148800.0
2010-12-02 14:35:00,7.82,7.82,7.8,7.8,283200.0,7.644,7.644,7.6244,7.6244,283200.0
2010-12-02 14:40:00,7.8,7.82,7.8,7.82,272000.0,7.6244,7.644,7.6244,7.644,272000.0
2010-12-02 14:45:00,7.81,7.84,7.81,7.84,412100.0,7.6342,7.6635,7.6342,7.6635,412100.0
2010-12-02 14:50:00,7.84,7.84,7.82,7.83,210400.0,7.6635,7.6635,7.644,7.6538,210400.0
2010-12-02 14:55:00,7.83,7.84,7.82,7.82,384500.0,7.6538,7.6635,7.644,7.644,384500.0
2010-12-02 15:00:00,7.82,7.83,7.81,7.82,483100.0,7.644,7.6538,7.6342,7.644,483100.0
2010-12-02 15:05:00,7.82,7.85,7.82,7.85,712900.0,7.644,7.6733,7.644,7.6733,712900.0
2010-12-02 15:10:00,7.85,7.85,7.84,7.84,168200.0,7.6733,7.6733,7.6635,7.6635,168200.0
2010-12-02 15:15:00,7.84,7.85,7.82,7.82,674900.0,7.6635,7.6733,7.644,7.644,674900.0
2010-12-02 15:20:00,7.82,7.85,7.82,7.84,424600.0,7.644,7.6733,7.644,7.6635,424600.0
2010-12-02 15:25:00,7.84,7.85,7.82,7.84,517900.0,7.6635,7.6733,7.644,7.6635,517900.0
2010-12-02 15:30:00,7.84,7.85,7.83,7.84,658000.0,7.6635,7.6733,7.6538,7.6635,658000.0
2010-12-02 15:35:00,7.83,7.85,7.83,7.85,348500.0,7.6538,7.6733,7.6538,7.6733,348500.0
2010-12-02 15:40:00,7.84,7.87,7.84,7.86,1088700.0,7.6635,7.6929,7.6635,7.6831,1088700.0
2010-12-02 15:45:00,7.87,7.89,7.86,7.89,907600.0,7.6929,7.7124,7.6831,7.7124,907600.0
2010-12-02 15:50:00,7.89,7.91,7.88,7.91,1508200.0,7.7124,7.732,7.7026,7.732,1508200.0
2010-12-02 15:55:00,7.91,7.91,7.9,7.91,1250900.0,7.732,7.732,7.7222,7.732,1250900.0
2010-12-03 09:30:00,7.78,7.95,7.78,7.95,1210300.0,7.6049,7.7711,7.6049,7.7711,1210300.0
2010-12-03 09:35:00,7.95,7.98,7.86,7.88,1050600.0,7.7711,7.8004,7.6831,7.7026,1050600.0
2010-12-03 09:40:00,7.88,7.91,7.86,7.89,604200.0,7.7026,7.732,7.6831,7.7124,604200.0
2010-12-03 09:45:00,7.89,7.91,7.88,7.91,837000.0,7.7124,7.732,7.7026,7.732,837000.0
2010-12-03 09:50:00,7.91,7.93,7.9,7.91,559200.0,7.732,7.7515,7.7222,7.732,559200.0
2010-12-03 09:55:00,7.91,7.92,7.89,7.9,452900.0,7.732,7.7417,7.7124,7.7222,452900.0
2010-12-03 10:00:00,7.89,7.9,7.86,7.86,294800.0,7.7124,7.7222,7.6831,7.6831,294800.0
2010-12-03 10:05:00,7.86,7.88,7.81,7.82,815300.0,7.6831,7.7026,7.6342,7.644,815300.0
2010-12-03 10:10:00,7.82,7.83,7.81,7.82,296300.0,7.644,7.6538,7.6342,7.644,296300.0
2010-12-03 10:15:00,7.81,7.84,7.81,7.84,327500.0,7.6342,7.6635,7.6342,7.6635,327500.0
2010-12-03 10:20:00,7.83,7.85,7.8,7.83,677100.0,7.6538,7.6733,7.6244,7.6538,677100.0
2010-12-03 10:25:00,7.83,7.85,7.82,7.84,541900.0,7.6538,7.6733,7.644,7.6635,541900.0
2010-12-03 10:30:00,7.84,7.88,7.84,7.87,208900.0,7.6635,7.7026,7.6635,7.6929,208900.0
2010-12-03 10:35:00,7.87,7.88,7.82,7.83,1382800.0,7.6929,7.7026,7.644,7.6538,1382800.0
2010-12-03 10:40:00,7.82,7.82,7.78,7.78,471000.0,7.644,7.644,7.6049,7.6049,471000.0
2010-12-03 10:45:00,7.78,7.79,7.74,7.78,721300.0,7.6049,7.6147,7.5658,7.6049,721300.0
2010-12-03 10:50:00,7.78,7.79,7.77,7.78,189200.0,7.6049,7.6147,7.5951,7.6049,189200.0
2010-12-03 10:55:00,7.78,7.82,7.77,7.8,337800.0,7.6049,7.644,7.5951,7.6244,337800.0
2010-12-03 11:00:00,7.8,7.82,7.78,7.81,216100.0,7.6244,7.644,7.6049,7.6342,216100.0
2010-12-03 11:05:00,7.81,7.86,7.8,7.85,1177300.0,7.6342,7.6831,7.6244,7.6733,1177300.0
2010-12-03 11:10:00,7.84,7.84,7.82,7.82,248900.0,7.6635,7.6635,7.644,7.644,248900.0
2010-12-03 11:15:00,7.83,7.86,7.82,7.84,366000.0,7.6538,7.6831,7.644,7.6635,366000.0
2010-12-03 11:20:00,7.85,7.86,7.84,7.85,658400.0,7.6733,7.6831,7.6635,7.6733,658400.0
2010-12-03 11:25:00,7.85,7.88,7.85,7.87,347400.0,7.6733,7.7026,7.6733,7.6929,347400.0
2010-12-03 11:30:00,7.86,7.9,7.86,7.9,828300.0,7.6831,7.7222,7.6831,7.7222,828300.0
2010-12-03 11:35:00,7.9,7.9,7.89,7.9,143100.0,7.7222,7.7222,7.7124,7.7222,143100.0
2010-12-03 11:40:00,7.9,7.92,7.89,7.92,265500.0,7.7222,7.7417,7.7124,7.7417,265500.0
2010-12-03 11:45:00,7.92,7.92,7.91,7.91,165400.0,7.7417,7.7417,7.732,7.732,165400.0
2010-12-03 11:50:00,7.91,7.92,7.88,7.88,314900.0,7.732,7.7417,7.7026,7.7026,314900.0
2010-12-03 11:55:00,7.88,7.89,7.86,7.87,116800.0,7.7026,7.7124,7.6831,7.6929,116800.0
2010-12-03 12:00:00,7.87,7.89,7.86,7.89,188900.0,7.6929,7.7124,7.6831,7.7124,188900.0
2010-12-03 12:05:00,7.88,7.89,7.85,7.85,187200.0,7.7026,7.7124,7.6733,7.6733,187200.0
2010-12-03 12:10:00,7.86,7.87,7.82,7.82,955200.0,7.6831,7.6929,7.644,7.644,955200.0
2010-12-03 12:15:00,7.82,7.85,7.82,7.85,400300.0,7.644,7.6733,7.644,7.6733,400300.0
2010-12-03 12:20:00,7.85,7.85,7.83,7.83,160500.0,7.6733,7.6733,7.6538,7.6538,160500.0
2010-12-03 12:25:00,7.83,7.84,7.82,7.82,787900.0,7.6538,7.6635,7.644,7.644,787900.0
2010-12-03 12:30:00,7.83,7.85,7.82,7.83,512300.0,7.6538,7.6733,7.644,7.6538,512300.0
2010-12-03 12:35:00,7.83,7.87,7.82,7.85,927900.0,7.6538,7.6929,7.644,7.6733,927900.0
2010-12-03 12:40:00,7.85,7.87,7.83,7.83,531400.0,7.6733,7.6929,7.6538,7.6538,531400.0
2010-12-03 12:45:00,7.84,7.86,7.83,7.86,283800.0,7.6635,7.6831,7.6538,7.6831,283800.0
2010-12-03 12:50:00,7.85,7.86,7.84,7.85,99100.0,7.6733,7.6831,7.6635,7.6733,99100.0
2010-12-03 12:55:00,7.85,7.85,7.82,7.83,240300.0,7.6733,7.6733,7.644,7.6538,240300.0
2010-12-03 13:00:00,7.83,7.85,7.83,7.84,347300.0,7.6538,7.6733,7.6538,7.6635,347300.0
2010-12-03 13:05:00,7.83,7.84,7.79,7.8,592700.0,7.6538,7.6635,7.6147,7.6244,592700.0
2010-12-03 13:10:00,7.81,7.82,7.8,7.82,124900.0,7.6342,7.644,7.6244,7.644,124900.0
2010-12-03 13:15:00,7.81,7.82,7.81,7.82,111900.0,7.6342,7.644,7.6342,7.644,111900.0
2010-12-03 13:20:00,7.81,7.82,7.8,7.81,180700.0,7.6342,7.644,7.6244,7.6342,180700.0
2010-12-03 13:25:00,7.81,7.82,7.78,7.78,448500.0,7.6342,7.644,7.6049,7.6049,448500.0
2010-12-03 13:30:00,7.78,7.83,7.78,7.81,639000.0,7.6049,7.6538,7.6049,7.6342,639000.0
2010-12-03 13:35:00,7.81,7.82,7.81,7.82,45800.0,7.6342,7.644,7.6342,7.644,45800.0
2010-12-03 13:40:00,7.82,7.84,7.81,7.83,134800.0,7.644,7.6635,7.6342,7.6538,134800.0
2010-12-03 13:45:00,7.84,7.85,7.83,7.85,127200.0,7.6635,7.6733,7.6538,7.6733,127200.0
2010-12-03 13:50:00,7.84,7.86,7.84,7.85,149600.0,7.6635,7.6831,7.6635,7.6733,149600.0
2010-12-03 13:55:00,7.85,7.86,7.85,7.85,28800.0,7.6733,7.6831,7.6733,7.6733,28800.0
2010-12-03 14:00:00,7.85,7.86,7.84,7.84,150900.0,7.6733,7.6831,7.6635,7.6635,150900.0
2010-12-03 14:05:00,7.84,7.85,7.83,7.84,90300.0,7.6635,7.6733,7.6538,7.6635,90300.0
2010-12-03 14:10:00,7.83,7.85,7.83,7.84,101400.0,7.6538,7.6733,7.6538,7.6635,101400.0
2010-12-03 14:15:00,7.84,7.85,7.84,7.84,27300.0,7.6635,7.6733,7.6635,7.6635,27300.0
2010-12-03 14:20:00,7.84,7.85,7.84,7.84,33900.0,7.6635,7.6733,7.6635,7.6635,33900.0
2010-12-03 14:25:00,7.84,7.85,7.84,7.84,41800.0,7.6635,7.6733,7.6635,7.6635,41800.0
2010-12-03 14:30:00,7.85,7.85,7.84,7.84,45200.0,7.6733,7.6733,7.6635,7.6635,45200.0
2010-12-03 14:35:00,7.84,7.85,7.83,7.84,123200.0,7.6635,7.6733,7.6538,7.6635,123200.0
2010-12-03 14:40:00,7.84,7.86,7.83,7.86,184000.0,7.6635,7.6831,7.6538,7.6831,184000.0
2010-12-03 14:45:00,7.86,7.86,7.85,7.85,48100.0,7.6831,7.6831,7.6733,7.6733,48100.0
2010-12-03 14:50:00,7.85,7.87,7.85,7.87,202800.0,7.6733,7.6929,7.6733,7.6929,202800.0
2010-12-03 14:55:00,7.86,7.87,7.86,7.87,149200.0,7.6831,7.6929,7.6831,7.6929,149200.0
2010-12-03 15:00:00,7.87,7.89,7.86,7.89,156000.0,7.6929,7.7124,7.6831,7.7124,156000.0
2010-12-03 15:05:00,7.88,7.89,7.87,7.87,165400.0,7.7026,7.7124,7.6929,7.6929,165400.0
2010-12-03 15:10:00,7.88,7.88,7.87,7.87,60500.0,7.7026,7.7026,7.6929,7.6929,60500.0
2010-12-03 15:15:00,7.88,7.89,7.87,7.89,175600.0,7.7026,7.7124,7.6929,7.7124,175600.0
2010-12-03 15:20:00,7.88,7.9,7.87,7.87,299900.0,7.7026,7.7222,7.6929,7.6929,299900.0
2010-12-03 15:25:00,7.88,7.88,7.87,7.88,94800.0,7.7026,7.7026,7.6929,7.7026,94800.0
2010-12-03 15:30:00,7.87,7.88,7.86,7.86,138400.0,7.6929,7.7026,7.6831,7.6831,138400.0
2010-12-03 15:35:00,7.87,7.89,7.86,7.88,257400.0,7.6929,7.7124,7.6831,7.7026,257400.0
2010-12-03 15:40:00,7.88,7.9,7.88,7.89,239800.0,7.7026,7.7222,7.7026,7.7124,239800.0
2010-12-03 15:45:00,7.89,7.91,7.89,7.9,284100.0,7.7124,7.732,7.7124,7.7222,284100.0
2010-12-03 15:50:00,7.91,7.91,7.89,7.89,331600.0,7.732,7.732,7.7124,7.7124,331600.0
2010-12-03 15:55:00,7.9,7.92,7.89,7.92,1171000.0,7.7222,7.7417,7.7124,7.7417,1171000.0
2010-12-06 09:30:00,7.88,7.91,7.81,7.85,287800.0,7.7026,7.732,7.6342,7.6733,287800.0
2010-12-06 09:35:00,7.83,7.92,7.83,7.89,509700.0,7.6538,7.7417,7.6538,7.7124,509700.0
2010-12-06 09:40:00,7.89,7.9,7.86,7.89,328900.0,7.7124,7.7222,7.6831,7.7124,328900.0
2010-12-06 09:45:00,7.89,7.9,7.83,7.85,286000.0,7.7124,7.7222,7.6538,7.6733,286000.0
2010-12-06 09:50:00,7.85,7.86,7.8,7.82,388300.0,7.6733,7.6831,7.6244,7.644,388300.0
2010-12-06 09:55:00,7.82,7.84,7.81,7.84,198400.0,7.644,7.6635,7.6342,7.6635,198400.0
2010-12-06 10:00:00,7.84,7.85,7.83,7.84,138200.0,7.6635,7.6733,7.6538,7.6635,138200.0
2010-12-06 10:05:00,7.84,7.85,7.84,7.85,153500.0,7.6635,7.6733,7.6635,7.6733,153500.0
2010-12-06 10:10:00,7.84,7.86,7.84,7.84,325900.0,7.6635,7.6831,7.6635,7.6635,325900.0
2010-12-06 10:15:00,7.84,7.86,7.84,7.85,254500.0,7.6635,7.6831,7.6635,7.6733,254500.0
2010-12-06 10:20:00,7.86,7.86,7.83,7.84,463400.0,7.6831,7.6831,7.6538,7.6635,463400.0
2010-12-06 10:25:00,7.84,7.84,7.83,7.83,235400.0,7.6635,7.6635,7.6538,7.6538,235400.0
2010-12-06 10:30:00,7.84,7.84,7.83,7.84,76400.0,7.6635,7.6635,7.6538,7.6635,76400.0
2010-12-06 10:35:00,7.84,7.84,7.82,7.83,441500.0,7.6635,7.6635,7.644,7.6538,441500.0
2010-12-06 10:40:00,7.84,7.84,7.83,7.84,54200.0,7.6635,7.6635,7.6538,7.6635,54200.0
2010-12-06 10:45:00,7.83,7.84,7.83,7.83,161700.0,7.6538,7.6635,7.6538,7.6538,161700.0
2010-12-06 10:50:00,7.83,7.84,7.82,7.82,543400.0,7.6538,7.6635,7.644,7.644,543400.0
2010-12-06 10:55:00,7.83,7.83,7.82,7.82,99100.0,7.6538,7.6538,7.644,7.644,99100.0
2010-12-06 11:00:00,7.82,7.83,7.82,7.83,105500.0,7.644,7.6538,7.644,7.6538,105500.0
2010-12-06 11:05:00,7.82,7.85,7.82,7.85,133200.0,7.644,7.6733,7.644,7.6733,133200.0
2010-12-06 11:10:00,7.85,7.85,7.84,7.85,116700.0,7.6733,7.6733,7.6635,7.6733,116700.0
2010-12-06 11:15:00,7.85,7.85,7.82,7.82,313800.0,7.6733,7.6733,7.644,7.644,313800.0
2010-12-06 11:20:00,7.82,7.83,7.81,7.81,259500.0,7.644,7.6538,7.6342,7.6342,259500.0
2010-12-06 11:25:00,7.81,7.83,7.8,7.82,263600.0,7.6342,7.6538,7.6244,7.644,263600.0
2010-12-06 11:30:00,7.82,7.83,7.81,7.82,327100.0,7.644,7.6538,7.6342,7.644,327100.0
2010-12-06 11:35:00,7.82,7.83,7.8,7.82,1039500.0,7.644,7.6538,7.6244,7.644,1039500.0
2010-12-06 11:40:00,7.81,7.87,7.81,7.86,576400.0,7.6342,7.6929,7.6342,7.6831,576400.0
2010-12-06 11:45:00,7.86,7.87,7.84,7.84,154300.0,7.6831,7.6929,7.6635,7.6635,154300.0
2010-12-06 11:50:00,7.85,7.85,7.84,7.85,28500.0,7.6733,7.6733,7.6635,7.6733,28500.0
2010-12-06 11:55:00,7.85,7.86,7.84,7.86,123900.0,7.6733,7.6831,7.6635,7.6831,123900.0
2010-12-06 12:00:00,7.86,7.88,7.86,7.88,110900.0,7.6831,7.7026,7.6831,7.7026,110900.0
2010-12-06 12:05:00,7.88,7.88,7.87,7.88,41800.0,7.7026,7.7026,7.6929,7.7026,41800.0
2010-12-06 12:10:00,7.88,7.88,7.87,7.87,43700.0,7.7026,7.7026,7.6929,7.6929,43700.0
2010-12-06 12:15:00,7.87,7.89,7.87,7.89,73600.0,7.6929,7.7124,7.6929,7.7124,73600.0
2010-12-06 12:20:00,7.89,7.9,7.88,7.9,159200.0,7.7124,7.7222,7.7026,7.7222,159200.0
2010-12-06 12:25:00,7.9,7.9,7.88,7.9,65300.0,7.7222,7.7222,7.7026,7.7222,65300.0
2010-12-06 12:30:00,7.9,7.9,7.89,7.89,46600.0,7.7222,7.7222,7.7124,7.7124,46600.0
2010-12-06 12:35:00,7.89,7.9,7.89,7.89,58400.0,7.7124,7.7222,7.7124,7.7124,58400.0
2010-12-06 12:40:00,7.89,7.89,7.87,7.88,94700.0,7.7124,7.7124,7.6929,7.7026,94700.0
2010-12-06 12:45:00,7.88,7.89,7.87,7.89,78200.0,7.7026,7.7124,7.6929,7.7124,78200.0
2010-12-06 12:50:00,7.89,7.89,7.88,7.88,86100.0,7.7124,7.7124,7.7026,7.7026,86100.0
2010-12-06 12:55:00,7.88,7.9,7.88,7.89,109600.0,7.7026,7.7222,7.7026,7.7124,109600.0
2010-12-06 13:00:00,7.89,7.9,7.89,7.89,32900.0,7.7124,7.7222,7.7124,7.7124,32900.0
2010-12-06 13:05:00,7.89,7.9,7.89,7.89,15300.0,7.7124,7.7222,7.7124,7.7124,15300.0
2010-12-06 13:10:00,7.89,7.9,7.89,7.89,29600.0,7.7124,7.7222,7.7124,7.7124,29600.0
2010-12-06 13:15:00,7.89,7.9,7.89,7.9,14000.0,7.7124,7.7222,7.7124,7.7222,14000.0
2010-12-06 13:20:00,7.9,7.9,7.89,7.9,48500.0,7.7222,7.7222,7.7124,7.7222,48500.0
2010-12-06 13:25:00,7.89,7.91,7.89,7.91,109400.0,7.7124,7.732,7.7124,7.732,109400.0
2010-12-06 13:30:00,7.91,7.92,7.91,7.91,86000.0,7.732,7.7417,7.732,7.732,86000.0
2010-12-06 13:35:00,7.91,7.94,7.91,7.93,308200.0,7.732,7.7613,7.732,7.7515,308200.0
2010-12-06 13:40:00,7.92,7.94,7.92,7.93,66900.0,7.7417,7.7613,7.7417,7.7515,66900.0
2010-12-06 13:45:00,7.93,7.96,7.93,7.96,191600.0,7.7515,7.7808,7.7515,7.7808,191600.0
2010-12-06 13:50:00,7.96,7.98,7.95,7.97,319000.0,7.7808,7.8004,7.7711,7.7906,319000.0
2010-12-06 13:55:00,7.97,8.01,7.96,8.01,1280600.0,7.7906,7.8297,7.7808,7.8297,1280600.0
2010-12-06 14:00:00,8.01,8.02,7.99,8.01,1421400.0,7.8297,7.8395,7.8102,7.8297,1421400.0
2010-12-06 14:05:00,8.01,8.04,8.01,8.03,930900.0,7.8297,7.859,7.8297,7.8493,930900.0
2010-12-06 14:10:00,8.03,8.04,7.99,7.99,875800.0,7.8493,7.859,7.8102,7.8102,875800.0
2010-12-06 14:15:00,7.99,7.99,7.97,7.97,323100.0,7.8102,7.8102,7.7906,7.7906,323100.0
2010-12-06 14:20:00,7.97,7.98,7.97,7.97,51100.0,7.7906,7.8004,7.7906,7.7906,51100.0
2010-12-06 14:25:00,7.97,7.98,7.97,7.97,98700.0,7.7906,7.8004,7.7906,7.7906,98700.0
2010-12-06 14:30:00,7.97,8.03,7.97,8.02,829000.0,7.7906,7.8493,7.7906,7.8395,829000.0
2010-12-06 14:35:00,8.02,8.03,8.0,8.0,742800.0,7.8395,7.8493,7.8199,7.8199,742800.0
2010-12-06 14:40:00,8.0,8.01,7.99,8.0,170900.0,7.8199,7.8297,7.8102,7.8199,170900.0
2010-12-06 14:45:00,7.99,8.03,7.99,8.0,371900.0,7.8102,7.8493,7.8102,7.8199,371900.0
2010-12-06 14:50:00,8.01,8.01,8.0,8.0,298700.0,7.8297,7.8297,7.8199,7.8199,298700.0
2010-12-06 14:55:00,8.01,8.02,8.0,8.01,275500.0,7.8297,7.8395,7.8199,7.8297,275500.0
2010-12-06 15:00:00,8.01,8.02,8.0,8.0,971600.0,7.8297,7.8395,7.8199,7.8199,971600.0
2010-12-06 15:05:00,8.0,8.02,7.99,8.02,521200.0,7.8199,7.8395,7.8102,7.8395,521200.0
2010-12-06 15:10:00,8.01,8.04,8.01,8.03,209200.0,7.8297,7.859,7.8297,7.8493,209200.0
2010-12-06 15:15:00,8.03,8.04,8.0,8.01,757800.0,7.8493,7.859,7.8199,7.8297,757800.0
2010-12-06 15:20:00,8.0,8.02,7.99,8.0,1190200.0,7.8199,7.8395,7.8102,7.8199,1190200.0
2010-12-06 15:25:00,8.0,8.01,7.99,7.99,343000.0,7.8199,7.8297,7.8102,7.8102,343000.0
2010-12-06 15:30:00,7.99,8.0,7.98,7.99,92000.0,7.8102,7.8199,7.8004,7.8102,92000.0
2010-12-06 15:35:00,7.99,8.0,7.98,8.0,158400.0,7.8102,7.8199,7.8004,7.8199,158400.0
2010-12-06 15:40:00,7.99,8.02,7.99,7.99,622400.0,7.8102,7.8395,7.8102,7.8102,622400.0
2010-12-06 15:45:00,7.99,8.0,7.98,7.99,217100.0,7.8102,7.8199,7.8004,7.8102,217100.0
2010-12-06 15:50:00,7.98,7.99,7.97,7.97,691400.0,7.8004,7.8102,7.7906,7.7906,691400.0
2010-12-06 15:55:00,7.97,7.98,7.95,7.95,817100.0,7.7906,7.8004,7.7711,7.7711,817100.0
2010-12-07 09:30:00,8.12,8.2,8.1,8.19,1955700.0,7.9372,8.0154,7.9177,8.0057,1955700.0
2010-12-07 09:35:00,8.19,8.29,8.18,8.27,1693900.0,8.0057,8.1034,7.9959,8.0839,1693900.0
2010-12-07 09:40:00,8.27,8.28,8.21,8.22,1608200.0,8.0839,8.0936,8.0252,8.035,1608200.0
2010-12-07 09:45:00,8.22,8.24,8.17,8.18,771300.0,8.035,8.0545,7.9861,7.9959,771300.0
2010-12-07 09:50:00,8.18,8.21,8.12,8.15,1197100.0,7.9959,8.0252,7.9372,7.9666,1197100.0
2010-12-07 09:55:00,8.15,8.18,8.13,8.13,798000.0,7.9666,7.9959,7.947,7.947,798000.0
2010-12-07 10:00:00,8.13,8.16,8.13,8.13,729800.0,7.947,7.9763,7.947,7.947,729800.0
2010-12-07 10:05:00,8.14,8.16,8.13,8.14,358000.0,7.9568,7.9763,7.947,7.9568,358000.0
2010-12-07 10:10:00,8.14,8.17,8.13,8.16,499900.0,7.9568,7.9861,7.947,7.9763,499900.0
2010-12-07 10:15:00,8.16,8.18,8.11,8.11,598600.0,7.9763,7.9959,7.9275,7.9275,598600.0
2010-12-07 10:20:00,8.11,8.12,8.07,8.1,526300.0,7.9275,7.9372,7.8884,7.9177,526300.0
2010-12-07 10:25:00,8.1,8.12,8.05,8.06,559700.0,7.9177,7.9372,7.8688,7.8786,559700.0
2010-12-07 10:30:00,8.06,8.06,8.0,8.04,881200.0,7.8786,7.8786,7.8199,7.859,881200.0
2010-12-07 10:35:00,8.03,8.06,8.01,8.05,369300.0,7.8493,7.8786,7.8297,7.8688,369300.0
2010-12-07 10:40:00,8.06,8.08,8.03,8.06,886900.0,7.8786,7.8981,7.8493,7.8786,886900.0
2010-12-07 10:45:00,8.06,8.12,8.02,8.11,1208100.0,7.8786,7.9372,7.8395,7.9275,1208100.0
2010-12-07 10:50:00,8.11,8.12,8.07,8.11,730300.0,7.9275,7.9372,7.8884,7.9275,730300.0
2010-12-07 10:55:00,8.11,8.13,8.1,8.11,242500.0,7.9275,7.947,7.9177,7.9275,242500.0
2010-12-07 11:00:00,8.11,8.14,8.11,8.12,416200.0,7.9275,7.9568,7.9275,7.9372,416200.0
2010-12-07 11:05:00,8.12,8.12,8.1,8.1,199900.0,7.9372,7.9372,7.9177,7.9177,199900.0
2010-12-07 11:10:00,8.1,8.11,8.08,8.11,226400.0,7.9177,7.9275,7.8981,7.9275,226400.0
2010-12-07 11:15:00,8.11,8.12,8.07,8.07,410100.0,7.9275,7.9372,7.8884,7.8884,410100.0
2010-12-07 11:20:00,8.07,8.09,8.07,8.09,339900.0,7.8884,7.9079,7.8884,7.9079,339900.0
2010-12-07 11:25:00,8.09,8.09,8.07,8.08,174000.0,7.9079,7.9079,7.8884,7.8981,174000.0
2010-12-07 11:30:00,8.08,8.08,8.06,8.06,201700.0,7.8981,7.8981,7.8786,7.8786,201700.0
2010-12-07 11:35:00,8.06,8.08,8.05,8.05,246000.0,7.8786,7.8981,7.8688,7.8688,246000.0
2010-12-07 11:40:00,8.05,8.06,8.03,8.05,495400.0,7.8688,7.8786,7.8493,7.8688,495400.0
2010-12-07 11:45:00,8.05,8.06,8.03,8.03,327600.0,7.8688,7.8786,7.8493,7.8493,327600.0
2010-12-07 11:50:00,8.03,8.04,8.02,8.02,200000.0,7.8493,7.859,7.8395,7.8395,200000.0
2010-12-07 11:55:00,8.02,8.04,8.0,8.03,597500.0,7.8395,7.859,7.8199,7.8493,597500.0
2010-12-07 12:00:00,8.03,8.03,8.01,8.01,300800.0,7.8493,7.8493,7.8297,7.8297,300800.0
2010-12-07 12:05:00,8.01,8.02,7.97,7.97,685700.0,7.8297,7.8395,7.7906,7.7906,685700.0
2010-12-07 12:10:00,7.98,7.98,7.95,7.97,319800.0,7.8004,7.8004,7.7711,7.7906,319800.0
2010-12-07 12:15:00,7.97,7.97,7.95,7.96,598000.0,7.7906,7.7906,7.7711,7.7808,598000.0
2010-12-07 12:20:00,7.96,7.97,7.95,7.97,400700.0,7.7808,7.7906,7.7711,7.7906,400700.0
2010-12-07 12:25:00,7.97,7.98,7.96,7.98,268600.0,7.7906,7.8004,7.7808,7.8004,268600.0
2010-12-07 12:30:00,7.98,7.98,7.95,7.96,468400.0,7.8004,7.8004,7.7711,7.7808,468400.0
2010-12-07 12:35:00,7.96,7.96,7.93,7.95,504500.0,7.7808,7.7808,7.7515,7.7711,504500.0
2010-12-07 12:40:00,7.95,7.96,7.95,7.95,220300.0,7.7711,7.7808,7.7711,7.7711,220300.0
2010-12-07 12:45:00,7.95,7.96,7.95,7.96,95200.0,7.7711,7.7808,7.7711,7.7808,95200.0
2010-12-07 12:50:00,7.96,7.97,7.95,7.97,102100.0,7.7808,7.7906,7.7711,7.7906,102100.0
2010-12-07 12:55:00,7.97,8.0,7.96,8.0,206800.0,7.7906,7.8199,7.7808,7.8199,206800.0
2010-12-07 13:00:00,7.99,8.01,7.99,7.99,460500.0,7.8102,7.8297,7.8102,7.8102,460500.0
2010-12-07 13:05:00,8.0,8.01,7.99,7.99,177100.0,7.8199,7.8297,7.8102,7.8102,177100.0
2010-12-07 13:10:00,8.0,8.0,7.99,8.0,182500.0,7.8199,7.8199,7.8102,7.8199,182500.0
2010-12-07 13:15:00,7.99,8.0,7.99,7.99,56400.0,7.8102,7.8199,7.8102,7.8102,56400.0
2010-12-07 13:20:00,8.0,8.0,7.99,7.99,129800.0,7.8199,7.8199,7.8102,7.8102,129800.0
2010-12-07 13:25:00,8.0,8.0,7.99,8.0,61600.0,7.8199,7.8199,7.8102,7.8199,61600.0
2010-12-07 13:30:00,8.0,8.0,7.99,8.0,78000.0,7.8199,7.8199,7.8102,7.8199,78000.0
2010-12-07 13:35:00,8.0,8.0,7.99,8.0,95900.0,7.8199,7.8199,7.8102,7.8199,95900.0
2010-12-07 13:40:00,8.0,8.01,7.99,8.01,301500.0,7.8199,7.8297,7.8102,7.8297,301500.0
2010-12-07 13:45:00,8.01,8.08,8.0,8.08,366200.0,7.8297,7.8981,7.8199,7.8981,366200.0
2010-12-07 13:50:00,8.08,8.08,8.05,8.05,262400.0,7.8981,7.8981,7.8688,7.8688,262400.0
2010-12-07 13:55:00,8.05,8.05,8.02,8.03,283300.0,7.8688,7.8688,7.8395,7.8493,283300.0
2010-12-07 14:00:00,8.02,8.04,8.02,8.04,87600.0,7.8395,7.859,7.8395,7.859,87600.0
2010-12-07 14:05:00,8.03,8.05,8.03,8.05,169100.0,7.8493,7.8688,7.8493,7.8688,169100.0
2010-12-07 14:10:00,8.05,8.06,8.03,8.03,302300.0,7.8688,7.8786,7.8493,7.8493,302300.0
2010-12-07 14:15:00,8.04,8.05,8.03,8.04,280100.0,7.859,7.8688,7.8493,7.859,280100.0
2010-12-07 14:20:00,8.05,8.06,8.04,8.05,91600.0,7.8688,7.8786,7.859,7.8688,91600.0
2010-12-07 14:25:00,8.05,8.06,8.04,8.04,66200.0,7.8688,7.8786,7.859,7.859,66200.0
2010-12-07 14:30:00,8.04,8.06,8.04,8.04,128700.0,7.859,7.8786,7.859,7.859,128700.0
2010-12-07 14:35:00,8.05,8.06,8.03,8.04,444600.0,7.8688,7.8786,7.8493,7.859,444600.0
2010-12-07 14:40:00,8.05,8.07,8.03,8.04,1705600.0,7.8688,7.8884,7.8493,7.859,1705600.0
2010-12-07 14:45:00,8.03,8.04,7.98,7.99,954300.0,7.8493,7.859,7.8004,7.8102,954300.0
2010-12-07 14:50:00,7.99,7.99,7.98,7.99,71200.0,7.8102,7.8102,7.8004,7.8102,71200.0
2010-12-07 14:55:00,7.99,7.99,7.93,7.93,353200.0,7.8102,7.8102,7.7515,7.7515,353200.0
2010-12-07 15:00:00,7.93,7.97,7.93,7.95,381800.0,7.7515,7.7906,7.7515,7.7711,381800.0
2010-12-07 15:05:00,7.95,7.97,7.93,7.97,302400.0,7.7711,7.7906,7.7515,7.7906,302400.0
2010-12-07 15:10:00,7.97,7.98,7.95,7.96,264200.0,7.7906,7.8004,7.7711,7.7808,264200.0
2010-12-07 15:15:00,7.96,7.97,7.94,7.95,260400.0,7.7808,7.7906,7.7613,7.7711,260400.0
2010-12-07 15:20:00,7.96,7.97,7.88,7.9,1083700.0,7.7808,7.7906,7.7026,7.7222,1083700.0
2010-12-07 15:25:00,7.91,7.93,7.89,7.91,346100.0,7.732,7.7515,7.7124,7.732,346100.0
2010-12-07 15:30:00,7.92,7.93,7.9,7.91,290100.0,7.7417,7.7515,7.7222,7.732,290100.0
2010-12-07 15:35:00,7.92,7.93,7.91,7.92,152300.0,7.7417,7.7515,7.732,7.7417,152300.0
2010-12-07 15:40:00,7.93,7.94,7.92,7.93,172800.0,7.7515,7.7613,7.7417,7.7515,172800.0
2010-12-07 15:45:00,7.94,7.95,7.93,7.95,329100.0,7.7613,7.7711,7.7515,7.7711,329100.0
2010-12-07 15:50:00,7.94,7.95,7.91,7.91,559100.0,7.7613,7.7711,7.732,7.732,559100.0
2010-12-07 15:55:00,7.92,7.93,7.91,7.92,606100.0,7.7417,7.7515,7.732,7.7417,606100.0
2010-12-08 09:30:00,7.89,7.91,7.76,7.83,1105900.0,7.7124,7.732,7.5853,7.6538,1105900.0
2010-12-08 09:35:00,7.83,7.89,7.82,7.87,799400.0,7.6538,7.7124,7.644,7.6929,799400.0
2010-12-08 09:40:00,7.87,7.9,7.87,7.89,330400.0,7.6929,7.7222,7.6929,7.7124,330400.0
2010-12-08 09:45:00,7.88,7.89,7.88,7.88,186000.0,7.7026,7.7124,7.7026,7.7026,186000.0
2010-12-08 09:50:00,7.88,7.89,7.82,7.86,454900.0,7.7026,7.7124,7.644,7.6831,454900.0
2010-12-08 09:55:00,7.86,7.86,7.83,7.84,270800.0,7.6831,7.6831,7.6538,7.6635,270800.0
2010-12-08 10:00:00,7.85,7.85,7.8,7.84,558900.0,7.6733,7.6733,7.6244,7.6635,558900.0
2010-12-08 10:05:00,7.84,7.85,7.8,7.82,469800.0,7.6635,7.6733,7.6244,7.644,469800.0
2010-12-08 10:10:00,7.82,7.83,7.8,7.8,338800.0,7.644,7.6538,7.6244,7.6244,338800.0
2010-12-08 10:15:00,7.81,7.84,7.8,7.84,542700.0,7.6342,7.6635,7.6244,7.6635,542700.0
2010-12-08 10:20:00,7.84,7.84,7.81,7.82,546500.0,7.6635,7.6635,7.6342,7.644,546500.0
2010-12-08 10:25:00,7.82,7.82,7.81,7.82,145500.0,7.644,7.644,7.6342,7.644,145500.0
2010-12-08 10:30:00,7.81,7.82,7.76,7.76,795900.0,7.6342,7.644,7.5853,7.5853,795900.0
2010-12-08 10:35:00,7.76,7.78,7.72,7.72,675100.0,7.5853,7.6049,7.5462,7.5462,675100.0
2010-12-08 10:40:00,7.72,7.76,7.72,7.76,569000.0,7.5462,7.5853,7.5462,7.5853,569000.0
2010-12-08 10:45:00,7.76,7.76,7.75,7.76,378300.0,7.5853,7.5853,7.5756,7.5853,378300.0
2010-12-08 10:50:00,7.76,7.76,7.75,7.76,244700.0,7.5853,7.5853,7.5756,7.5853,244700.0
2010-12-08 10:55:00,7.76,7.76,7.73,7.75,512300.0,7.5853,7.5853,7.556,7.5756,512300.0
2010-12-08 11:00:00,7.75,7.76,7.75,7.76,67700.0,7.5756,7.5853,7.5756,7.5853,67700.0
2010-12-08 11:05:00,7.76,7.76,7.74,7.75,497600.0,7.5853,7.5853,7.5658,7.5756,497600.0
2010-12-08 11:10:00,7.74,7.75,7.74,7.75,526900.0,7.5658,7.5756,7.5658,7.5756,526900.0
2010-12-08 11:15:00,7.75,7.79,7.74,7.76,1116000.0,7.5756,7.6147,7.5658,7.5853,1116000.0
2010-12-08 11:20:00,7.77,7.78,7.76,7.78,290700.0,7.5951,7.6049,7.5853,7.6049,290700.0
2010-12-08 11:25:00,7.77,7.81,7.77,7.81,824400.0,7.5951,7.6342,7.5951,7.6342,824400.0
2010-12-08 11:30:00,7.8,7.82,7.8,7.82,229900.0,7.6244,7.644,7.6244,7.644,229900.0
2010-12-08 11:35:00,7.81,7.83,7.81,7.83,515000.0,7.6342,7.6538,7.6342,7.6538,515000.0
2010-12-08 11:40:00,7.83,7.84,7.82,7.83,405900.0,7.6538,7.6635,7.644,7.6538,405900.0
2010-12-08 11:45:00,7.84,7.84,7.83,7.84,69400.0,7.6635,7.6635,7.6538,7.6635,69400.0
2010-12-08 11:50:00,7.83,7.84,7.83,7.83,71400.0,7.6538,7.6635,7.6538,7.6538,71400.0
2010-12-08 11:55:00,7.84,7.84,7.8,7.84,607800.0,7.6635,7.6635,7.6244,7.6635,607800.0
2010-12-08 12:00:00,7.84,7.86,7.84,7.85,615900.0,7.6635,7.6831,7.6635,7.6733,615900.0
2010-12-08 12:05:00,7.84,7.91,7.84,7.9,856100.0,7.6635,7.732,7.6635,7.7222,856100.0
2010-12-08 12:10:00,7.9,7.91,7.89,7.9,405600.0,7.7222,7.732,7.7124,7.7222,405600.0
2010-12-08 12:15:00,7.9,7.91,7.89,7.9,229800.0,7.7222,7.732,7.7124,7.7222,229800.0
2010-12-08 12:20:00,7.9,7.91,7.9,7.9,61800.0,7.7222,7.732,7.7222,7.7222,61800.0
2010-12-08 12:25:00,7.9,7.91,7.89,7.89,441800.0,7.7222,7.732,7.7124,7.7124,441800.0
2010-12-08 12:30:00,7.89,7.9,7.86,7.86,343500.0,7.7124,7.7222,7.6831,7.6831,343500.0
2010-12-08 12:35:00,7.87,7.87,7.86,7.87,24400.0,7.6929,7.6929,7.6831,7.6929,24400.0
2010-12-08 12:40:00,7.87,7.88,7.85,7.87,163100.0,7.6929,7.7026,7.6733,7.6929,163100.0
2010-12-08 12:45:00,7.87,7.88,7.85,7.86,222200.0,7.6929,7.7026,7.6733,7.6831,222200.0
2010-12-08 12:50:00,7.86,7.87,7.85,7.85,351100.0,7.6831,7.6929,7.6733,7.6733,351100.0
2010-12-08 12:55:00,7.85,7.86,7.85,7.86,99600.0,7.6733,7.6831,7.6733,7.6831,99600.0
2010-12-08 13:00:00,7.86,7.86,7.84,7.85,96400.0,7.6831,7.6831,7.6635,7.6733,96400.0
2010-12-08 13:05:00,7.85,7.86,7.85,7.86,130400.0,7.6733,7.6831,7.6733,7.6831,130400.0
2010-12-08 13:10:00,7.86,7.89,7.85,7.88,157700.0,7.6831,7.7124,7.6733,7.7026,157700.0
2010-12-08 13:15:00,7.88,7.88,7.86,7.86,92800.0,7.7026,7.7026,7.6831,7.6831,92800.0
2010-12-08 13:20:00,7.87,7.88,7.85,7.88,77800.0,7.6929,7.7026,7.6733,7.7026,77800.0
2010-12-08 13:25:00,7.88,7.89,7.87,7.88,88900.0,7.7026,7.7124,7.6929,7.7026,88900.0
2010-12-08 13:30:00,7.88,7.88,7.87,7.88,33500.0,7.7026,7.7026,7.6929,7.7026,33500.0
2010-12-08 13:35:00,7.88,7.88,7.86,7.87,78700.0,7.7026,7.7026,7.6831,7.6929,78700.0
2010-12-08 13:40:00,7.87,7.9,7.87,7.88,275700.0,7.6929,7.7222,7.6929,7.7026,275700.0
2010-12-08 13:45:00,7.88,7.88,7.87,7.87,18600.0,7.7026,7.7026,7.6929,7.6929,18600.0
2010-12-08 13:50:00,7.88,7.9,7.87,7.9,122300.0,7.7026,7.7222,7.6929,7.7222,122300.0
2010-12-08 13:55:00,7.9,7.91,7.89,7.89,338900.0,7.7222,7.732,7.7124,7.7124,338900.0
2010-12-08 14:00:00,7.9,7.9,7.88,7.88,194000.0,7.7222,7.7222,7.7026,7.7026,194000.0
2010-12-08 14:05:00,7.88,7.89,7.88,7.89,79200.0,7.7026,7.7124,7.7026,7.7124,79200.0
2010-12-08 14:10:00,7.89,7.9,7.88,7.89,146100.0,7.7124,7.7222,7.7026,7.7124,146100.0
2010-12-08 14:15:00,7.9,7.9,7.89,7.89,56100.0,7.7222,7.7222,7.7124,7.7124,56100.0
2010-12-08 14:20:00,7.9,7.92,7.89,7.91,250300.0,7.7222,7.7417,7.7124,7.732,250300.0
2010-12-08 14:25:00,7.92,7.92,7.9,7.91,86400.0,7.7417,7.7417,7.7222,7.732,86400.0
2010-12-08 14:30:00,7.9,7.91,7.9,7.9,55200.0,7.7222,7.732,7.7222,7.7222,55200.0
2010-12-08 14:35:00,7.91,7.94,7.9,7.94,282800.0,7.732,7.7613,7.7222,7.7613,282800.0
2010-12-08 14:40:00,7.93,7.95,7.93,7.93,141500.0,7.7515,7.7711,7.7515,7.7515,141500.0
2010-12-08 14:45:00,7.94,7.95,7.92,7.93,229500.0,7.7613,7.7711,7.7417,7.7515,229500.0
2010-12-08 14:50:00,7.93,7.93,7.92,7.92,99400.0,7.7515,7.7515,7.7417,7.7417,99400.0
2010-12-08 14:55:00,7.93,7.93,7.91,7.91,77700.0,7.7515,7.7515,7.732,7.732,77700.0
2010-12-08 15:00:00,7.91,7.93,7.91,7.93,157700.0,7.732,7.7515,7.732,7.7515,157700.0
2010-12-08 15:05:00,7.93,7.93,7.92,7.92,95300.0,7.7515,7.7515,7.7417,7.7417,95300.0
2010-12-08 15:10:00,7.93,7.93,7.9,7.91,292200.0,7.7515,7.7515,7.7222,7.732,292200.0
2010-12-08 15:15:00,7.91,7.92,7.88,7.88,609600.0,7.732,7.7417,7.7026,7.7026,609600.0
2010-12-08 15:20:00,7.89,7.89,7.88,7.89,58400.0,7.7124,7.7124,7.7026,7.7124,58400.0
2010-12-08 15:25:00,7.89,7.89,7.88,7.89,379200.0,7.7124,7.7124,7.7026,7.7124,379200.0
2010-12-08 15:30:00,7.89,7.89,7.88,7.89,60700.0,7.7124,7.7124,7.7026,7.7124,60700.0
2010-12-08 15:35:00,7.88,7.89,7.87,7.89,344200.0,7.7026,7.7124,7.6929,7.7124,344200.0
2010-12-08 15:40:00,7.88,7.89,7.88,7.88,72000.0,7.7026,7.7124,7.7026,7.7026,72000.0
2010-12-08 15:45:00,7.89,7.92,7.88,7.91,303400.0,7.7124,7.7417,7.7026,7.732,303400.0
2010-12-08 15:50:00,7.92,7.93,7.91,7.93,393600.0,7.7417,7.7515,7.732,7.7515,393600.0
2010-12-08 15:55:00,7.93,7.94,7.92,7.94,1088300.0,7.7515,7.7613,7.7417,7.7613,1088300.0
2010-12-09 09:30:00,8.33,8.36,8.25,8.27,2204900.0,8.1425,8.1718,8.0643,8.0839,2204900.0
2010-12-09 09:35:00,8.27,8.28,8.2,8.26,1803500.0,8.0839,8.0936,8.0154,8.0741,1803500.0
2010-12-09 09:40:00,8.26,8.28,8.24,8.27,695500.0,8.0741,8.0936,8.0545,8.0839,695500.0
2010-12-09 09:45:00,8.27,8.28,8.18,8.19,1873200.0,8.0839,8.0936,7.9959,8.0057,1873200.0
2010-12-09 09:50:00,8.2,8.22,8.16,8.21,1291400.0,8.0154,8.035,7.9763,8.0252,1291400.0
2010-12-09 09:55:00,8.2,8.22,8.14,8.16,1249800.0,8.0154,8.035,7.9568,7.9763,1249800.0
2010-12-09 10:00:00,8.15,8.17,8.12,8.17,724200.0,7.9666,7.9861,7.9372,7.9861,724200.0
2010-12-09 10:05:00,8.16,8.18,8.13,8.16,498200.0,7.9763,7.9959,7.947,7.9763,498200.0
2010-12-09 10:10:00,8.15,8.17,8.13,8.14,582100.0,7.9666,7.9861,7.947,7.9568,582100.0
2010-12-09 10:15:00,8.15,8.17,8.14,8.16,268400.0,7.9666,7.9861,7.9568,7.9763,268400.0
2010-12-09 10:20:00,8.16,8.16,8.14,8.14,678700.0,7.9763,7.9763,7.9568,7.9568,678700.0
2010-12-09 10:25:00,8.15,8.16,8.14,8.16,110900.0,7.9666,7.9763,7.9568,7.9763,110900.0
2010-12-09 10:30:00,8.16,8.19,8.15,8.19,293300.0,7.9763,8.0057,7.9666,8.0057,293300.0
2010-12-09 10:35:00,8.18,8.2,8.17,8.18,295400.0,7.9959,8.0154,7.9861,7.9959,295400.0
2010-12-09 10:40:00,8.19,8.19,8.17,8.17,202700.0,8.0057,8.0057,7.9861,7.9861,202700.0
2010-12-09 10:45:00,8.17,8.18,8.15,8.16,613000.0,7.9861,7.9959,7.9666,7.9763,613000.0
2010-12-09 10:50:00,8.16,8.17,8.11,8.11,346700.0,7.9763,7.9861,7.9275,7.9275,346700.0
2010-12-09 10:55:00,8.11,8.14,8.1,8.14,468100.0,7.9275,7.9568,7.9177,7.9568,468100.0
2010-12-09 11:00:00,8.14,8.14,8.13,8.14,89600.0,7.9568,7.9568,7.947,7.9568,89600.0
2010-12-09 11:05:00,8.13,8.15,8.13,8.15,201600.0,7.947,7.9666,7.947,7.9666,201600.0
2010-12-09 11:10:00,8.15,8.16,8.14,8.15,310300.0,7.9666,7.9763,7.9568,7.9666,310300.0
2010-12-09 11:15:00,8.15,8.16,8.14,8.15,303900.0,7.9666,7.9763,7.9568,7.9666,303900.0
2010-12-09 11:20:00,8.15,8.16,8.14,8.15,298500.0,7.9666,7.9763,7.9568,7.9666,298500.0
2010-12-09 11:25:00,8.15,8.17,8.14,8.16,287600.0,7.9666,7.9861,7.9568,7.9763,287600.0
2010-12-09 11:30:00,8.15,8.17,8.12,8.13,206100.0,7.9666,7.9861,7.9372,7.947,206100.0
2010-12-09 11:35:00,8.13,8.15,8.12,8.15,119100.0,7.947,7.9666,7.9372,7.9666,119100.0
2010-12-09 11:40:00,8.14,8.15,8.14,8.14,137300.0,7.9568,7.9666,7.9568,7.9568,137300.0
2010-12-09 11:45:00,8.14,8.15,8.12,8.13,185300.0,7.9568,7.9666,7.9372,7.947,185300.0
2010-12-09 11:50:00,8.13,8.13,8.11,8.13,184300.0,7.947,7.947,7.9275,7.947,184300.0
2010-12-09 11:55:00,8.13,8.16,8.12,8.16,126300.0,7.947,7.9763,7.9372,7.9763,126300.0
2010-12-09 12:00:00,8.16,8.16,8.15,8.16,46500.0,7.9763,7.9763,7.9666,7.9763,46500.0
2010-12-09 12:05:00,8.16,8.16,8.15,8.16,259600.0,7.9763,7.9763,7.9666,7.9763,259600.0
2010-12-09 12:10:00,8.16,8.16,8.15,8.16,67600.0,7.9763,7.9763,7.9666,7.9763,67600.0
2010-12-09 12:15:00,8.15,8.16,8.15,8.16,71800.0,7.9666,7.9763,7.9666,7.9763,71800.0
2010-12-09 12:20:00,8.16,8.16,8.15,8.16,138800.0,7.9763,7.9763,7.9666,7.9763,138800.0
2010-12-09 12:25:00,8.15,8.16,8.15,8.15,114600.0,7.9666,7.9763,7.9666,7.9666,114600.0
2010-12-09 12:30:00,8.16,8.16,8.15,8.15,50600.0,7.9763,7.9763,7.9666,7.9666,50600.0
2010-12-09 12:35:00,8.16,8.16,8.15,8.16,76800.0,7.9763,7.9763,7.9666,7.9763,76800.0
2010-12-09 12:40:00,8.16,8.16,8.15,8.16,132800.0,7.9763,7.9763,7.9666,7.9763,132800.0
2010-12-09 12:45:00,8.15,8.16,8.13,8.13,446600.0,7.9666,7.9763,7.947,7.947,446600.0
2010-12-09 12:50:00,8.14,8.15,8.12,8.15,428000.0,7.9568,7.9666,7.9372,7.9666,428000.0
2010-12-09 12:55:00,8.15,8.15,8.14,8.15,44700.0,7.9666,7.9666,7.9568,7.9666,44700.0
2010-12-09 13:00:00,8.15,8.15,8.13,8.13,110500.0,7.9666,7.9666,7.947,7.947,110500.0
2010-12-09 13:05:00,8.14,8.14,8.13,8.14,62200.0,7.9568,7.9568,7.947,7.9568,62200.0
2010-12-09 13:10:00,8.14,8.15,8.13,8.15,128300.0,7.9568,7.9666,7.947,7.9666,128300.0
2010-12-09 13:15:00,8.14,8.16,8.14,8.16,194700.0,7.9568,7.9763,7.9568,7.9763,194700.0
2010-12-09 13:20:00,8.15,8.18,8.15,8.18,232500.0,7.9666,7.9959,7.9666,7.9959,232500.0
2010-12-09 13:25:00,8.17,8.18,8.17,8.18,61000.0,7.9861,7.9959,7.9861,7.9959,61000.0
2010-12-09 13:30:00,8.17,8.19,8.17,8.18,397700.0,7.9861,8.0057,7.9861,7.9959,397700.0
2010-12-09 13:35:00,8.19,8.2,8.18,8.19,167400.0,8.0057,8.0154,7.9959,8.0057,167400.0
2010-12-09 13:40:00,8.19,8.2,8.19,8.2,46900.0,8.0057,8.0154,8.0057,8.0154,46900.0
2010-12-09 13:45:00,8.19,8.2,8.18,8.19,687600.0,8.0057,8.0154,7.9959,8.0057,687600.0
2010-12-09 13:50:00,8.19,8.2,8.19,8.2,41900.0,8.0057,8.0154,8.0057,8.0154,41900.0
2010-12-09 13:55:00,8.2,8.2,8.19,8.2,323300.0,8.0154,8.0154,8.0057,8.0154,323300.0
2010-12-09 14:00:00,8.19,8.2,8.19,8.19,51800.0,8.0057,8.0154,8.0057,8.0057,51800.0
2010-12-09 14:05:00,8.2,8.2,8.17,8.17,226600.0,8.0154,8.0154,7.9861,7.9861,226600.0
2010-12-09 14:10:00,8.17,8.18,8.17,8.18,99800.0,7.9861,7.9959,7.9861,7.9959,99800.0
2010-12-09 14:15:00,8.18,8.19,8.16,8.19,653700.0,7.9959,8.0057,7.9763,8.0057,653700.0
2010-12-09 14:20:00,8.19,8.19,8.18,8.19,37700.0,8.0057,8.0057,7.9959,8.0057,37700.0
2010-12-09 14:25:00,8.19,8.19,8.18,8.19,76300.0,8.0057,8.0057,7.9959,8.0057,76300.0
2010-12-09 14:30:00,8.19,8.19,8.18,8.19,140200.0,8.0057,8.0057,7.9959,8.0057,140200.0
2010-12-09 14:35:00,8.19,8.19,8.18,8.19,55400.0,8.0057,8.0057,7.9959,8.0057,55400.0
2010-12-09 14:40:00,8.18,8.19,8.18,8.19,118200.0,7.9959,8.0057,7.9959,8.0057,118200.0
2010-12-09 14:45:00,8.19,8.19,8.18,8.19,58800.0,8.0057,8.0057,7.9959,8.0057,58800.0
2010-12-09 14:50:00,8.18,8.2,8.18,8.2,253300.0,7.9959,8.0154,7.9959,8.0154,253300.0
2010-12-09 14:55:00,8.19,8.21,8.19,8.2,360500.0,8.0057,8.0252,8.0057,8.0154,360500.0
2010-12-09 15:00:00,8.2,8.2,8.19,8.19,91800.0,8.0154,8.0154,8.0057,8.0057,91800.0
2010-12-09 15:05:00,8.19,8.2,8.17,8.19,824100.0,8.0057,8.0154,7.9861,8.0057,824100.0
2010-12-09 15:10:00,8.19,8.2,8.17,8.18,222200.0,8.0057,8.0154,7.9861,7.9959,222200.0
2010-12-09 15:15:00,8.18,8.18,8.17,8.18,83100.0,7.9959,7.9959,7.9861,7.9959,83100.0
2010-12-09 15:20:00,8.17,8.18,8.17,8.18,238100.0,7.9861,7.9959,7.9861,7.9959,238100.0
2010-12-09 15:25:00,8.18,8.18,8.15,8.16,841900.0,7.9959,7.9959,7.9666,7.9763,841900.0
2010-12-09 15:30:00,8.16,8.17,8.16,8.16,81300.0,7.9763,7.9861,7.9763,7.9763,81300.0
2010-12-09 15:35:00,8.16,8.17,8.14,8.17,503000.0,7.9763,7.9861,7.9568,7.9861,503000.0
2010-12-09 15:40:00,8.17,8.19,8.16,8.18,427700.0,7.9861,8.0057,7.9763,7.9959,427700.0
2010-12-09 15:45:00,8.18,8.18,8.17,8.18,152900.0,7.9959,7.9959,7.9861,7.9959,152900.0
2010-12-09 15:50:00,8.18,8.18,8.17,8.18,229100.0,7.9959,7.9959,7.9861,7.9959,229100.0
2010-12-09 15:55:00,8.17,8.19,8.17,8.19,1310200.0,7.9861,8.0057,7.9861,8.0057,1310200.0
2010-12-10 09:30:00,8.2,8.23,8.17,8.2,479900.0,8.0154,8.0448,7.9861,8.0154,479900.0
2010-12-10 09:35:00,8.19,8.22,8.19,8.21,211200.0,8.0057,8.035,8.0057,8.0252,211200.0
2010-12-10 09:40:00,8.21,8.23,8.19,8.21,459500.0,8.0252,8.0448,8.0057,8.0252,459500.0
2010-12-10 09:45:00,8.22,8.22,8.19,8.2,931300.0,8.035,8.035,8.0057,8.0154,931300.0
2010-12-10 09:50:00,8.21,8.22,8.19,8.21,394100.0,8.0252,8.035,8.0057,8.0252,394100.0
2010-12-10 09:55:00,8.21,8.21,8.15,8.21,585100.0,8.0252,8.0252,7.9666,8.0252,585100.0
2010-12-10 10:00:00,8.2,8.21,8.17,8.17,423300.0,8.0154,8.0252,7.9861,7.9861,423300.0
2010-12-10 10:05:00,8.17,8.19,8.16,8.18,392800.0,7.9861,8.0057,7.9763,7.9959,392800.0
2010-12-10 10:10:00,8.18,8.19,8.14,8.16,323400.0,7.9959,8.0057,7.9568,7.9763,323400.0
2010-12-10 10:15:00,8.16,8.18,8.14,8.18,209400.0,7.9763,7.9959,7.9568,7.9959,209400.0
2010-12-10 10:20:00,8.18,8.2,8.16,8.18,484400.0,7.9959,8.0154,7.9763,7.9959,484400.0
2010-12-10 10:25:00,8.17,8.19,8.16,8.18,276300.0,7.9861,8.0057,7.9763,7.9959,276300.0
2010-12-10 10:30:00,8.18,8.18,8.14,8.16,331600.0,7.9959,7.9959,7.9568,7.9763,331600.0
2010-12-10 10:35:00,8.15,8.16,8.15,8.16,49500.0,7.9666,7.9763,7.9666,7.9763,49500.0
2010-12-10 10:40:00,8.16,8.19,8.15,8.18,230300.0,7.9763,8.0057,7.9666,7.9959,230300.0
2010-12-10 10:45:00,8.18,8.18,8.16,8.18,268000.0,7.9959,7.9959,7.9763,7.9959,268000.0
2010-12-10 10:50:00,8.17,8.18,8.16,8.18,106400.0,7.9861,7.9959,7.9763,7.9959,106400.0
2010-12-10 10:55:00,8.17,8.19,8.17,8.18,107900.0,7.9861,8.0057,7.9861,7.9959,107900.0
2010-12-10 11:00:00,8.17,8.18,8.16,8.18,479500.0,7.9861,7.9959,7.9763,7.9959,479500.0
2010-12-10 11:05:00,8.18,8.18,8.17,8.18,57200.0,7.9959,7.9959,7.9861,7.9959,57200.0
2010-12-10 11:10:00,8.18,8.18,8.16,8.17,106700.0,7.9959,7.9959,7.9763,7.9861,106700.0
2010-12-10 11:15:00,8.16,8.17,8.15,8.16,144400.0,7.9763,7.9861,7.9666,7.9763,144400.0
2010-12-10 11:20:00,8.16,8.16,8.11,8.11,359100.0,7.9763,7.9763,7.9275,7.9275,359100.0
2010-12-10 11:25:00,8.11,8.13,8.11,8.13,200100.0,7.9275,7.947,7.9275,7.947,200100.0
2010-12-10 11:30:00,8.13,8.13,8.12,8.13,333900.0,7.947,7.947,7.9372,7.947,333900.0
2010-12-10 11:35:00,8.13,8.13,8.11,8.11,152100.0,7.947,7.947,7.9275,7.9275,152100.0
2010-12-10 11:40:00,8.11,8.12,8.1,8.1,466600.0,7.9275,7.9372,7.9177,7.9177,466600.0
2010-12-10 11:45:00,8.11,8.13,8.1,8.11,420000.0,7.9275,7.947,7.9177,7.9275,420000.0
2010-12-10 11:50:00,8.12,8.12,8.07,8.1,592500.0,7.9372,7.9372,7.8884,7.9177,592500.0
2010-12-10 11:55:00,8.09,8.12,8.08,8.11,257000.0,7.9079,7.9372,7.8981,7.9275,257000.0
2010-12-10 12:00:00,8.11,8.11,8.1,8.11,47400.0,7.9275,7.9275,7.9177,7.9275,47400.0
2010-12-10 12:05:00,8.11,8.11,8.1,8.11,38300.0,7.9275,7.9275,7.9177,7.9275,38300.0
2010-12-10 12:10:00,8.11,8.13,8.09,8.12,940000.0,7.9275,7.947,7.9079,7.9372,940000.0
2010-12-10 12:15:00,8.12,8.13,8.11,8.12,224900.0,7.9372,7.947,7.9275,7.9372,224900.0
2010-12-10 12:20:00,8.12,8.12,8.11,8.12,90000.0,7.9372,7.9372,7.9275,7.9372,90000.0
2010-12-10 12:25:00,8.12,8.15,8.11,8.14,398500.0,7.9372,7.9666,7.9275,7.9568,398500.0
2010-12-10 12:30:00,8.14,8.16,8.13,8.16,134100.0,7.9568,7.9763,7.947,7.9763,134100.0
2010-12-10 12:35:00,8.16,8.18,8.15,8.16,175400.0,7.9763,7.9959,7.9666,7.9763,175400.0
2010-12-10 12:40:00,8.16,8.18,8.15,8.16,194000.0,7.9763,7.9959,7.9666,7.9763,194000.0
2010-12-10 12:45:00,8.15,8.19,8.15,8.19,197400.0,7.9666,8.0057,7.9666,8.0057,197400.0
2010-12-10 12:50:00,8.19,8.19,8.14,8.16,634100.0,8.0057,8.0057,7.9568,7.9763,634100.0
2010-12-10 12:55:00,8.16,8.18,8.15,8.17,284800.0,7.9763,7.9959,7.9666,7.9861,284800.0
2010-12-10 13:00:00,8.17,8.18,8.16,8.18,68100.0,7.9861,7.9959,7.9763,7.9959,68100.0
2010-12-10 13:05:00,8.18,8.19,8.17,8.19,83000.0,7.9959,8.0057,7.9861,8.0057,83000.0
2010-12-10 13:10:00,8.19,8.19,8.18,8.19,71700.0,8.0057,8.0057,7.9959,8.0057,71700.0
2010-12-10 13:15:00,8.19,8.2,8.18,8.2,181400.0,8.0057,8.0154,7.9959,8.0154,181400.0
2010-12-10 13:20:00,8.2,8.21,8.19,8.21,178600.0,8.0154,8.0252,8.0057,8.0252,178600.0
2010-12-10 13:25:00,8.2,8.21,8.18,8.2,326000.0,8.0154,8.0252,7.9959,8.0154,326000.0
2010-12-10 13:30:00,8.21,8.21,8.2,8.21,43000.0,8.0252,8.0252,8.0154,8.0252,43000.0
2010-12-10 13:35:00,8.2,8.22,8.2,8.22,156600.0,8.0154,8.035,8.0154,8.035,156600.0
2010-12-10 13:40:00,8.22,8.22,8.21,8.22,41400.0,8.035,8.035,8.0252,8.035,41400.0
2010-12-10 13:45:00,8.22,8.24,8.21,8.24,685600.0,8.035,8.0545,8.0252,8.0545,685600.0
2010-12-10 13:50:00,8.24,8.24,8.21,8.24,599300.0,8.0545,8.0545,8.0252,8.0545,599300.0
2010-12-10 13:55:00,8.24,8.26,8.23,8.26,393100.0,8.0545,8.0741,8.0448,8.0741,393100.0
2010-12-10 14:00:00,8.26,8.26,8.23,8.24,360400.0,8.0741,8.0741,8.0448,8.0545,360400.0
2010-12-10 14:05:00,8.24,8.25,8.24,8.24,155700.0,8.0545,8.0643,8.0545,8.0545,155700.0
2010-12-10 14:10:00,8.25,8.26,8.24,8.26,284900.0,8.0643,8.0741,8.0545,8.0741,284900.0
2010-12-10 14:15:00,8.25,8.26,8.25,8.25,76200.0,8.0643,8.0741,8.0643,8.0643,76200.0
2010-12-10 14:20:00,8.26,8.28,8.25,8.26,726800.0,8.0741,8.0936,8.0643,8.0741,726800.0
2010-12-10 14:25:00,8.26,8.28,8.25,8.27,862300.0,8.0741,8.0936,8.0643,8.0839,862300.0
2010-12-10 14:30:00,8.28,8.28,8.26,8.27,518400.0,8.0936,8.0936,8.0741,8.0839,518400.0
2010-12-10 14:35:00,8.27,8.32,8.27,8.32,567000.0,8.0839,8.1327,8.0839,8.1327,567000.0
2010-12-10 14:40:00,8.32,8.32,8.27,8.28,734400.0,8.1327,8.1327,8.0839,8.0936,734400.0
2010-12-10 14:45:00,8.28,8.29,8.24,8.26,1825000.0,8.0936,8.1034,8.0545,8.0741,1825000.0
2010-12-10 14:50:00,8.26,8.29,8.25,8.27,1080700.0,8.0741,8.1034,8.0643,8.0839,1080700.0
2010-12-10 14:55:00,8.27,8.27,8.26,8.26,87400.0,8.0839,8.0839,8.0741,8.0741,87400.0
2010-12-10 15:00:00,8.27,8.27,8.25,8.26,132800.0,8.0839,8.0839,8.0643,8.0741,132800.0
2010-12-10 15:05:00,8.26,8.26,8.25,8.26,140200.0,8.0741,8.0741,8.0643,8.0741,140200.0
2010-12-10 15:10:00,8.26,8.27,8.24,8.26,393000.0,8.0741,8.0839,8.0545,8.0741,393000.0
2010-12-10 15:15:00,8.26,8.26,8.25,8.26,208800.0,8.0741,8.0741,8.0643,8.0741,208800.0
2010-12-10 15:20:00,8.26,8.28,8.25,8.27,391400.0,8.0741,8.0936,8.0643,8.0839,391400.0
2010-12-10 15:25:00,8.27,8.28,8.25,8.27,261400.0,8.0839,8.0936,8.0643,8.0839,261400.0
2010-12-10 15:30:00,8.27,8.28,8.26,8.26,375200.0,8.0839,8.0936,8.0741,8.0741,375200.0
2010-12-10 15:35:00,8.27,8.27,8.24,8.24,746300.0,8.0839,8.0839,8.0545,8.0545,746300.0
2010-12-10 15:40:00,8.24,8.27,8.24,8.25,433300.0,8.0545,8.0839,8.0545,8.0643,433300.0
2010-12-10 15:45:00,8.25,8.27,8.24,8.26,990600.0,8.0643,8.0839,8.0545,8.0741,990600.0
2010-12-10 15:50:00,8.26,8.27,8.25,8.25,1145300.0,8.0741,8.0839,8.0643,8.0643,1145300.0
2010-12-10 15:55:00,8.26,8.27,8.24,8.26,1193200.0,8.0741,8.0839,8.0545,8.0741,1193200.0
2010-12-13 09:30:00,8.36,8.38,8.31,8.34,854900.0,8.1718,8.1914,8.123,8.1523,854900.0
2010-12-13 09:35:00,8.34,8.36,8.28,8.28,1172000.0,8.1523,8.1718,8.0936,8.0936,1172000.0
2010-12-13 09:40:00,8.28,8.36,8.27,8.34,1008600.0,8.0936,8.1718,8.0839,8.1523,1008600.0
2010-12-13 09:45:00,8.34,8.38,8.32,8.37,517100.0,8.1523,8.1914,8.1327,8.1816,517100.0
2010-12-13 09:50:00,8.37,8.38,8.35,8.35,251200.0,8.1816,8.1914,8.1621,8.1621,251200.0
2010-12-13 09:55:00,8.35,8.36,8.31,8.35,480300.0,8.1621,8.1718,8.123,8.1621,480300.0
2010-12-13 10:00:00,8.35,8.35,8.32,8.34,253000.0,8.1621,8.1621,8.1327,8.1523,253000.0
2010-12-13 10:05:00,8.34,8.34,8.33,8.33,68300.0,8.1523,8.1523,8.1425,8.1425,68300.0
2010-12-13 10:10:00,8.33,8.34,8.3,8.32,857400.0,8.1425,8.1523,8.1132,8.1327,857400.0
2010-12-13 10:15:00,8.32,8.35,8.31,8.33,409500.0,8.1327,8.1621,8.123,8.1425,409500.0
2010-12-13 10:20:00,8.33,8.36,8.32,8.34,461700.0,8.1425,8.1718,8.1327,8.1523,461700.0
2010-12-13 10:25:00,8.35,8.35,8.32,8.33,185100.0,8.1621,8.1621,8.1327,8.1425,185100.0
2010-12-13 10:30:00,8.34,8.35,8.32,8.33,289200.0,8.1523,8.1621,8.1327,8.1425,289200.0
2010-12-13 10:35:00,8.32,8.34,8.26,8.27,1233000.0,8.1327,8.1523,8.0741,8.0839,1233000.0
2010-12-13 10:40:00,8.26,8.29,8.26,8.28,229000.0,8.0741,8.1034,8.0741,8.0936,229000.0
2010-12-13 10:45:00,8.28,8.31,8.28,8.31,169100.0,8.0936,8.123,8.0936,8.123,169100.0
2010-12-13 10:50:00,8.3,8.31,8.29,8.31,309400.0,8.1132,8.123,8.1034,8.123,309400.0
2010-12-13 10:55:00,8.31,8.32,8.3,8.3,234700.0,8.123,8.1327,8.1132,8.1132,234700.0
2010-12-13 11:00:00,8.31,8.31,8.26,8.27,434100.0,8.123,8.123,8.0741,8.0839,434100.0
2010-12-13 11:05:00,8.27,8.27,8.24,8.27,443100.0,8.0839,8.0839,8.0545,8.0839,443100.0
2010-12-13 11:10:00,8.26,8.27,8.26,8.27,79200.0,8.0741,8.0839,8.0741,8.0839,79200.0
2010-12-13 11:15:00,8.27,8.29,8.26,8.26,222300.0,8.0839,8.1034,8.0741,8.0741,222300.0
2010-12-13 11:20:00,8.26,8.27,8.24,8.25,263200.0,8.0741,8.0839,8.0545,8.0643,263200.0
2010-12-13 11:25:00,8.25,8.25,8.24,8.25,87200.0,8.0643,8.0643,8.0545,8.0643,87200.0
2010-12-13 11:30:00,8.24,8.25,8.24,8.25,122200.0,8.0545,8.0643,8.0545,8.0643,122200.0
2010-12-13 11:35:00,8.24,8.29,8.24,8.28,362600.0,8.0545,8.1034,8.0545,8.0936,362600.0
2010-12-13 11:40:00,8.28,8.31,8.27,8.31,184000.0,8.0936,8.123,8.0839,8.123,184000.0
2010-12-13 11:45:00,8.31,8.32,8.29,8.31,387800.0,8.123,8.1327,8.1034,8.123,387800.0
2010-12-13 11:50:00,8.3,8.31,8.3,8.3,109700.0,8.1132,8.123,8.1132,8.1132,109700.0
2010-12-13 11:55:00,8.31,8.31,8.29,8.31,720600.0,8.123,8.123,8.1034,8.123,720600.0
2010-12-13 12:00:00,8.31,8.31,8.3,8.31,90200.0,8.123,8.123,8.1132,8.123,90200.0
2010-12-13 12:05:00,8.31,8.32,8.29,8.3,509000.0,8.123,8.1327,8.1034,8.1132,509000.0
2010-12-13 12:10:00,8.3,8.33,8.3,8.32,244100.0,8.1132,8.1425,8.1132,8.1327,244100.0
2010-12-13 12:15:00,8.33,8.33,8.32,8.32,216400.0,8.1425,8.1425,8.1327,8.1327,216400.0
2010-12-13 12:20:00,8.32,8.35,8.32,8.33,352300.0,8.1327,8.1621,8.1327,8.1425,352300.0
2010-12-13 12:25:00,8.33,8.34,8.32,8.33,101200.0,8.1425,8.1523,8.1327,8.1425,101200.0
2010-12-13 12:30:00,8.32,8.34,8.32,8.34,171100.0,8.1327,8.1523,8.1327,8.1523,171100.0
2010-12-13 12:35:00,8.34,8.35,8.33,8.34,164900.0,8.1523,8.1621,8.1425,8.1523,164900.0
2010-12-13 12:40:00,8.33,8.34,8.33,8.34,44500.0,8.1425,8.1523,8.1425,8.1523,44500.0
2010-12-13 12:45:00,8.34,8.34,8.32,8.33,171900.0,8.1523,8.1523,8.1327,8.1425,171900.0
2010-12-13 12:50:00,8.32,8.35,8.32,8.34,299500.0,8.1327,8.1621,8.1327,8.1523,299500.0
2010-12-13 12:55:00,8.34,8.35,8.33,8.34,123000.0,8.1523,8.1621,8.1425,8.1523,123000.0
2010-12-13 13:00:00,8.34,8.35,8.33,8.34,87300.0,8.1523,8.1621,8.1425,8.1523,87300.0
2010-12-13 13:05:00,8.34,8.34,8.33,8.34,72500.0,8.1523,8.1523,8.1425,8.1523,72500.0
2010-12-13 13:10:00,8.33,8.34,8.32,8.33,104300.0,8.1425,8.1523,8.1327,8.1425,104300.0
2010-12-13 13:15:00,8.32,8.33,8.32,8.32,53500.0,8.1327,8.1425,8.1327,8.1327,53500.0
2010-12-13 13:20:00,8.33,8.33,8.32,8.32,60300.0,8.1425,8.1425,8.1327,8.1327,60300.0
2010-12-13 13:25:00,8.32,8.33,8.32,8.33,56500.0,8.1327,8.1425,8.1327,8.1425,56500.0
2010-12-13 13:30:00,8.33,8.35,8.3,8.31,1107200.0,8.1425,8.1621,8.1132,8.123,1107200.0
2010-12-13 13:35:00,8.3,8.31,8.28,8.29,190200.0,8.1132,8.123,8.0936,8.1034,190200.0
2010-12-13 13:40:00,8.28,8.29,8.27,8.28,132800.0,8.0936,8.1034,8.0839,8.0936,132800.0
2010-12-13 13:45:00,8.27,8.28,8.27,8.27,34100.0,8.0839,8.0936,8.0839,8.0839,34100.0
2010-12-13 13:50:00,8.27,8.3,8.27,8.29,121800.0,8.0839,8.1132,8.0839,8.1034,121800.0
2010-12-13 13:55:00,8.29,8.31,8.29,8.29,168200.0,8.1034,8.123,8.1034,8.1034,168200.0
2010-12-13 14:00:00,8.29,8.3,8.26,8.27,292800.0,8.1034,8.1132,8.0741,8.0839,292800.0
2010-12-13 14:05:00,8.27,8.28,8.25,8.25,208900.0,8.0839,8.0936,8.0643,8.0643,208900.0
2010-12-13 14:10:00,8.25,8.25,8.24,8.24,161100.0,8.0643,8.0643,8.0545,8.0545,161100.0
2010-12-13 14:15:00,8.24,8.25,8.24,8.24,80000.0,8.0545,8.0643,8.0545,8.0545,80000.0
2010-12-13 14:20:00,8.24,8.25,8.24,8.24,261300.0,8.0545,8.0643,8.0545,8.0545,261300.0
2010-12-13 14:25:00,8.24,8.25,8.24,8.24,73000.0,8.0545,8.0643,8.0545,8.0545,73000.0
2010-12-13 14:30:00,8.24,8.25,8.24,8.25,415900.0,8.0545,8.0643,8.0545,8.0643,415900.0
2010-12-13 14:35:00,8.24,8.27,8.24,8.27,230000.0,8.0545,8.0839,8.0545,8.0839,230000.0
2010-12-13 14:40:00,8.27,8.29,8.26,8.29,293900.0,8.0839,8.1034,8.0741,8.1034,293900.0
2010-12-13 14:45:00,8.29,8.3,8.26,8.26,533400.0,8.1034,8.1132,8.0741,8.0741,533400.0
2010-12-13 14:50:00,8.27,8.27,8.23,8.26,1029900.0,8.0839,8.0839,8.0448,8.0741,1029900.0
2010-12-13 14:55:00,8.25,8.25,8.21,8.22,505000.0,8.0643,8.0643,8.0252,8.035,505000.0
2010-12-13 15:00:00,8.22,8.23,8.21,8.22,166000.0,8.035,8.0448,8.0252,8.035,166000.0
2010-12-13 15:05:00,8.22,8.22,8.19,8.2,408700.0,8.035,8.035,8.0057,8.0154,408700.0
2010-12-13 15:10:00,8.2,8.22,8.19,8.2,483100.0,8.0154,8.035,8.0057,8.0154,483100.0
2010-12-13 15:15:00,8.2,8.22,8.2,8.22,328900.0,8.0154,8.035,8.0154,8.035,328900.0
2010-12-13 15:20:00,8.22,8.23,8.21,8.23,123700.0,8.035,8.0448,8.0252,8.0448,123700.0
2010-12-13 15:25:00,8.23,8.24,8.22,8.23,303800.0,8.0448,8.0545,8.035,8.0448,303800.0
2010-12-13 15:30:00,8.22,8.23,8.19,8.19,1132600.0,8.035,8.0448,8.0057,8.0057,1132600.0
2010-12-13 15:35:00,8.19,8.21,8.18,8.21,262000.0,8.0057,8.0252,7.9959,8.0252,262000.0
2010-12-13 15:40:00,8.2,8.21,8.19,8.2,177400.0,8.0154,8.0252,8.0057,8.0154,177400.0
2010-12-13 15:45:00,8.19,8.2,8.15,8.17,520000.0,8.0057,8.0154,7.9666,7.9861,520000.0
2010-12-13 15:50:00,8.17,8.18,8.15,8.16,450000.0,7.9861,7.9959,7.9666,7.9763,450000.0
2010-12-13 15:55:00,8.16,8.16,8.14,8.15,1008900.0,7.9763,7.9763,7.9568,7.9666,1008900.0
2010-12-14 09:30:00,8.18,8.19,8.13,8.18,580600.0,7.9959,8.0057,7.947,7.9959,580600.0
2010-12-14 09:35:00,8.18,8.18,8.11,8.11,601500.0,7.9959,7.9959,7.9275,7.9275,601500.0
2010-12-14 09:40:00,8.11,8.14,8.09,8.1,966500.0,7.9275,7.9568,7.9079,7.9177,966500.0
2010-12-14 09:45:00,8.09,8.1,8.06,8.07,216300.0,7.9079,7.9177,7.8786,7.8884,216300.0
2010-12-14 09:50:00,8.08,8.09,8.06,8.06,650800.0,7.8981,7.9079,7.8786,7.8786,650800.0
2010-12-14 09:55:00,8.07,8.12,8.06,8.1,324700.0,7.8884,7.9372,7.8786,7.9177,324700.0
2010-12-14 10:00:00,8.1,8.17,8.1,8.13,596700.0,7.9177,7.9861,7.9177,7.947,596700.0
2010-12-14 10:05:00,8.12,8.15,8.11,8.14,994000.0,7.9372,7.9666,7.9275,7.9568,994000.0
2010-12-14 10:10:00,8.14,8.15,8.09,8.1,815500.0,7.9568,7.9666,7.9079,7.9177,815500.0
2010-12-14 10:15:00,8.11,8.12,8.09,8.1,400400.0,7.9275,7.9372,7.9079,7.9177,400400.0
2010-12-14 10:20:00,8.11,8.13,8.1,8.12,133200.0,7.9275,7.947,7.9177,7.9372,133200.0
2010-12-14 10:25:00,8.12,8.13,8.12,8.13,102500.0,7.9372,7.947,7.9372,7.947,102500.0
2010-12-14 10:30:00,8.13,8.13,8.12,8.13,92900.0,7.947,7.947,7.9372,7.947,92900.0
2010-12-14 10:35:00,8.13,8.15,8.12,8.14,112400.0,7.947,7.9666,7.9372,7.9568,112400.0
2010-12-14 10:40:00,8.15,8.16,8.14,8.16,273300.0,7.9666,7.9763,7.9568,7.9763,273300.0
2010-12-14 10:45:00,8.16,8.19,8.15,8.17,371900.0,7.9763,8.0057,7.9666,7.9861,371900.0
2010-12-14 10:50:00,8.17,8.19,8.13,8.13,1187400.0,7.9861,8.0057,7.947,7.947,1187400.0
2010-12-14 10:55:00,8.14,8.15,8.12,8.12,194300.0,7.9568,7.9666,7.9372,7.9372,194300.0
2010-12-14 11:00:00,8.12,8.14,8.1,8.11,507200.0,7.9372,7.9568,7.9177,7.9275,507200.0
2010-12-14 11:05:00,8.1,8.11,8.08,8.1,629100.0,7.9177,7.9275,7.8981,7.9177,629100.0
2010-12-14 11:10:00,8.09,8.11,8.08,8.08,565100.0,7.9079,7.9275,7.8981,7.8981,565100.0
2010-12-14 11:15:00,8.08,8.11,8.08,8.1,244100.0,7.8981,7.9275,7.8981,7.9177,244100.0
2010-12-14 11:20:00,8.1,8.12,8.1,8.11,204700.0,7.9177,7.9372,7.9177,7.9275,204700.0
2010-12-14 11:25:00,8.11,8.12,8.11,8.11,114000.0,7.9275,7.9372,7.9275,7.9275,114000.0
2010-12-14 11:30:00,8.11,8.12,8.1,8.11,202600.0,7.9275,7.9372,7.9177,7.9275,202600.0
2010-12-14 11:35:00,8.11,8.11,8.1,8.1,208200.0,7.9275,7.9275,7.9177,7.9177,208200.0
2010-12-14 11:40:00,8.1,8.12,8.1,8.11,293800.0,7.9177,7.9372,7.9177,7.9275,293800.0
2010-12-14 11:45:00,8.11,8.12,8.1,8.12,117300.0,7.9275,7.9372,7.9177,7.9372,117300.0
2010-12-14 11:50:00,8.11,8.12,8.11,8.12,123600.0,7.9275,7.9372,7.9275,7.9372,123600.0
2010-12-14 11:55:00,8.12,8.13,8.11,8.13,144300.0,7.9372,7.947,7.9275,7.947,144300.0
2010-12-14 12:00:00,8.13,8.14,8.12,8.13,160300.0,7.947,7.9568,7.9372,7.947,160300.0
2010-12-14 12:05:00,8.13,8.15,8.13,8.15,125200.0,7.947,7.9666,7.947,7.9666,125200.0
2010-12-14 12:10:00,8.15,8.15,8.14,8.14,42500.0,7.9666,7.9666,7.9568,7.9568,42500.0
2010-12-14 12:15:00,8.14,8.15,8.14,8.14,151800.0,7.9568,7.9666,7.9568,7.9568,151800.0
2010-12-14 12:20:00,8.14,8.15,8.13,8.13,135500.0,7.9568,7.9666,7.947,7.947,135500.0
2010-12-14 12:25:00,8.13,8.14,8.13,8.13,99200.0,7.947,7.9568,7.947,7.947,99200.0
2010-12-14 12:30:00,8.13,8.14,8.12,8.13,384200.0,7.947,7.9568,7.9372,7.947,384200.0
2010-12-14 12:35:00,8.13,8.14,8.12,8.12,296800.0,7.947,7.9568,7.9372,7.9372,296800.0
2010-12-14 12:40:00,8.12,8.13,8.11,8.12,102800.0,7.9372,7.947,7.9275,7.9372,102800.0
2010-12-14 12:45:00,8.13,8.13,8.12,8.12,25600.0,7.947,7.947,7.9372,7.9372,25600.0
2010-12-14 12:50:00,8.12,8.13,8.12,8.12,41600.0,7.9372,7.947,7.9372,7.9372,41600.0
2010-12-14 12:55:00,8.12,8.14,8.11,8.11,329200.0,7.9372,7.9568,7.9275,7.9275,329200.0
2010-12-14 13:00:00,8.11,8.12,8.1,8.1,135900.0,7.9275,7.9372,7.9177,7.9177,135900.0
2010-12-14 13:05:00,8.1,8.11,8.1,8.1,37400.0,7.9177,7.9275,7.9177,7.9177,37400.0
2010-12-14 13:10:00,8.1,8.11,8.1,8.1,71100.0,7.9177,7.9275,7.9177,7.9177,71100.0
2010-12-14 13:15:00,8.1,8.11,8.1,8.1,32900.0,7.9177,7.9275,7.9177,7.9177,32900.0
2010-12-14 13:20:00,8.1,8.11,8.1,8.1,227100.0,7.9177,7.9275,7.9177,7.9177,227100.0
2010-12-14 13:25:00,8.11,8.11,8.1,8.1,43000.0,7.9275,7.9275,7.9177,7.9177,43000.0
2010-12-14 13:30:00,8.11,8.11,8.1,8.1,45500.0,7.9275,7.9275,7.9177,7.9177,45500.0
2010-12-14 13:35:00,8.1,8.11,8.1,8.1,109800.0,7.9177,7.9275,7.9177,7.9177,109800.0
2010-12-14 13:40:00,8.1,8.11,8.1,8.1,52800.0,7.9177,7.9275,7.9177,7.9177,52800.0
2010-12-14 13:45:00,8.1,8.11,8.1,8.1,74800.0,7.9177,7.9275,7.9177,7.9177,74800.0
2010-12-14 13:50:00,8.1,8.11,8.1,8.1,317300.0,7.9177,7.9275,7.9177,7.9177,317300.0
2010-12-14 13:55:00,8.1,8.11,8.1,8.1,42400.0,7.9177,7.9275,7.9177,7.9177,42400.0
2010-12-14 14:00:00,8.1,8.12,8.09,8.11,411300.0,7.9177,7.9372,7.9079,7.9275,411300.0
2010-12-14 14:05:00,8.1,8.11,8.1,8.1,20100.0,7.9177,7.9275,7.9177,7.9177,20100.0
2010-12-14 14:10:00,8.1,8.11,8.1,8.1,61100.0,7.9177,7.9275,7.9177,7.9177,61100.0
2010-12-14 14:15:00,8.11,8.11,8.07,8.11,552500.0,7.9275,7.9275,7.8884,7.9275,552500.0
2010-12-14 14:20:00,8.11,8.11,8.07,8.07,288700.0,7.9275,7.9275,7.8884,7.8884,288700.0
2010-12-14 14:25:00,8.07,8.08,8.07,8.07,141100.0,7.8884,7.8981,7.8884,7.8884,141100.0
2010-12-14 14:30:00,8.07,8.1,8.07,8.07,128800.0,7.8884,7.9177,7.8884,7.8884,128800.0
2010-12-14 14:35:00,8.07,8.08,8.07,8.07,61900.0,7.8884,7.8981,7.8884,7.8884,61900.0
2010-12-14 14:40:00,8.08,8.1,8.04,8.04,1279900.0,7.8981,7.9177,7.859,7.859,1279900.0
2010-12-14 14:45:00,8.05,8.08,8.03,8.06,1315000.0,7.8688,7.8981,7.8493,7.8786,1315000.0
2010-12-14 14:50:00,8.05,8.06,8.03,8.06,691900.0,7.8688,7.8786,7.8493,7.8786,691900.0
2010-12-14 14:55:00,8.05,8.07,8.05,8.06,148600.0,7.8688,7.8884,7.8688,7.8786,148600.0
2010-12-14 15:00:00,8.06,8.07,8.06,8.06,98900.0,7.8786,7.8884,7.8786,7.8786,98900.0
2010-12-14 15:05:00,8.06,8.08,8.06,8.07,216700.0,7.8786,7.8981,7.8786,7.8884,216700.0
2010-12-14 15:10:00,8.06,8.07,8.06,8.06,177100.0,7.8786,7.8884,7.8786,7.8786,177100.0
2010-12-14 15:15:00,8.06,8.08,8.06,8.06,193200.0,7.8786,7.8981,7.8786,7.8786,193200.0
2010-12-14 15:20:00,8.06,8.07,8.04,8.04,248700.0,7.8786,7.8884,7.859,7.859,248700.0
2010-12-14 15:25:00,8.05,8.05,8.04,8.04,134300.0,7.8688,7.8688,7.859,7.859,134300.0
2010-12-14 15:30:00,8.04,8.05,8.02,8.02,593500.0,7.859,7.8688,7.8395,7.8395,593500.0
2010-12-14 15:35:00,8.02,8.03,8.0,8.0,432600.0,7.8395,7.8493,7.8199,7.8199,432600.0
2010-12-14 15:40:00,8.01,8.03,8.0,8.02,592500.0,7.8297,7.8493,7.8199,7.8395,592500.0
2010-12-14 15:45:00,8.02,8.05,8.02,8.05,700100.0,7.8395,7.8688,7.8395,7.8688,700100.0
2010-12-14 15:50:00,8.05,8.07,8.04,8.06,682800.0,7.8688,7.8884,7.859,7.8786,682800.0
2010-12-14 15:55:00,8.06,8.07,8.05,8.07,967700.0,7.8786,7.8884,7.8688,7.8884,967700.0
2010-12-15 09:30:00,8.0,8.05,7.97,8.0,465000.0,7.8199,7.8688,7.7906,7.8199,465000.0
2010-12-15 09:35:00,8.0,8.01,7.95,7.97,643400.0,7.8199,7.8297,7.7711,7.7906,643400.0
2010-12-15 09:40:00,7.97,8.0,7.96,7.97,394300.0,7.7906,7.8199,7.7808,7.7906,394300.0
2010-12-15 09:45:00,7.98,7.98,7.88,7.89,1176500.0,7.8004,7.8004,7.7026,7.7124,1176500.0
2010-12-15 09:50:00,7.89,7.92,7.88,7.92,575900.0,7.7124,7.7417,7.7026,7.7417,575900.0
2010-12-15 09:55:00,7.92,7.95,7.91,7.94,349300.0,7.7417,7.7711,7.732,7.7613,349300.0
2010-12-15 10:00:00,7.95,7.95,7.92,7.95,265000.0,7.7711,7.7711,7.7417,7.7711,265000.0
2010-12-15 10:05:00,7.95,7.98,7.95,7.97,329700.0,7.7711,7.8004,7.7711,7.7906,329700.0
2010-12-15 10:10:00,7.97,8.02,7.97,8.01,525200.0,7.7906,7.8395,7.7906,7.8297,525200.0
2010-12-15 10:15:00,8.02,8.02,7.99,8.0,562700.0,7.8395,7.8395,7.8102,7.8199,562700.0
2010-12-15 10:20:00,7.99,8.01,7.99,8.0,338600.0,7.8102,7.8297,7.8102,7.8199,338600.0
2010-12-15 10:25:00,7.99,8.01,7.99,8.01,304800.0,7.8102,7.8297,7.8102,7.8297,304800.0
2010-12-15 10:30:00,8.01,8.02,7.99,8.0,566500.0,7.8297,7.8395,7.8102,7.8199,566500.0
2010-12-15 10:35:00,8.01,8.08,8.01,8.08,357400.0,7.8297,7.8981,7.8297,7.8981,357400.0
2010-12-15 10:40:00,8.08,8.1,8.07,8.09,518300.0,7.8981,7.9177,7.8884,7.9079,518300.0
2010-12-15 10:45:00,8.09,8.1,8.04,8.05,548900.0,7.9079,7.9177,7.859,7.8688,548900.0
2010-12-15 10:50:00,8.05,8.07,8.04,8.07,154700.0,7.8688,7.8884,7.859,7.8884,154700.0
2010-12-15 10:55:00,8.06,8.08,8.05,8.06,247400.0,7.8786,7.8981,7.8688,7.8786,247400.0
2010-12-15 11:00:00,8.05,8.08,8.05,8.07,142000.0,7.8688,7.8981,7.8688,7.8884,142000.0
2010-12-15 11:05:00,8.07,8.08,8.06,8.07,135600.0,7.8884,7.8981,7.8786,7.8884,135600.0
2010-12-15 11:10:00,8.06,8.07,8.04,8.04,106700.0,7.8786,7.8884,7.859,7.859,106700.0
2010-12-15 11:15:00,8.05,8.06,8.03,8.05,185400.0,7.8688,7.8786,7.8493,7.8688,185400.0
2010-12-15 11:20:00,8.06,8.06,8.05,8.05,87300.0,7.8786,7.8786,7.8688,7.8688,87300.0
2010-12-15 11:25:00,8.06,8.07,8.05,8.07,102500.0,7.8786,7.8884,7.8688,7.8884,102500.0
2010-12-15 11:30:00,8.07,8.07,8.05,8.05,251800.0,7.8884,7.8884,7.8688,7.8688,251800.0
2010-12-15 11:35:00,8.05,8.08,8.05,8.06,122200.0,7.8688,7.8981,7.8688,7.8786,122200.0
2010-12-15 11:40:00,8.06,8.06,8.03,8.05,152000.0,7.8786,7.8786,7.8493,7.8688,152000.0
2010-12-15 11:45:00,8.04,8.05,8.03,8.04,55600.0,7.859,7.8688,7.8493,7.859,55600.0
2010-12-15 11:50:00,8.04,8.06,8.03,8.06,92600.0,7.859,7.8786,7.8493,7.8786,92600.0
2010-12-15 11:55:00,8.06,8.06,8.02,8.02,156500.0,7.8786,7.8786,7.8395,7.8395,156500.0
2010-12-15 12:00:00,8.02,8.03,7.98,7.98,368400.0,7.8395,7.8493,7.8004,7.8004,368400.0
2010-12-15 12:05:00,7.99,8.01,7.98,8.0,287300.0,7.8102,7.8297,7.8004,7.8199,287300.0
2010-12-15 12:10:00,8.01,8.01,8.0,8.0,139800.0,7.8297,7.8297,7.8199,7.8199,139800.0
2010-12-15 12:15:00,8.0,8.01,7.99,8.0,136300.0,7.8199,7.8297,7.8102,7.8199,136300.0
2010-12-15 12:20:00,8.0,8.01,8.0,8.0,195800.0,7.8199,7.8297,7.8199,7.8199,195800.0
2010-12-15 12:25:00,8.0,8.01,7.99,8.01,204500.0,7.8199,7.8297,7.8102,7.8297,204500.0
2010-12-15 12:30:00,8.0,8.01,7.99,7.99,153600.0,7.8199,7.8297,7.8102,7.8102,153600.0
2010-12-15 12:35:00,7.99,8.0,7.99,8.0,54500.0,7.8102,7.8199,7.8102,7.8199,54500.0
2010-12-15 12:40:00,8.0,8.0,7.99,7.99,38900.0,7.8199,7.8199,7.8102,7.8102,38900.0
2010-12-15 12:45:00,8.0,8.0,7.97,7.97,310100.0,7.8199,7.8199,7.7906,7.7906,310100.0
2010-12-15 12:50:00,7.97,7.98,7.95,7.95,174600.0,7.7906,7.8004,7.7711,7.7711,174600.0
2010-12-15 12:55:00,7.95,8.0,7.95,8.0,119600.0,7.7711,7.8199,7.7711,7.8199,119600.0
2010-12-15 13:00:00,7.99,8.0,7.98,7.99,84700.0,7.8102,7.8199,7.8004,7.8102,84700.0
2010-12-15 13:05:00,7.99,7.99,7.97,7.97,157400.0,7.8102,7.8102,7.7906,7.7906,157400.0
2010-12-15 13:10:00,7.98,7.98,7.96,7.97,71200.0,7.8004,7.8004,7.7808,7.7906,71200.0
2010-12-15 13:15:00,7.97,7.99,7.96,7.97,122100.0,7.7906,7.8102,7.7808,7.7906,122100.0
2010-12-15 13:20:00,7.98,7.98,7.96,7.96,46900.0,7.8004,7.8004,7.7808,7.7808,46900.0
2010-12-15 13:25:00,7.96,7.97,7.95,7.95,120900.0,7.7808,7.7906,7.7711,7.7711,120900.0
2010-12-15 13:30:00,7.95,7.96,7.95,7.96,78700.0,7.7711,7.7808,7.7711,7.7808,78700.0
2010-12-15 13:35:00,7.96,7.96,7.95,7.96,63600.0,7.7808,7.7808,7.7711,7.7808,63600.0
2010-12-15 13:40:00,7.96,7.96,7.95,7.95,32400.0,7.7808,7.7808,7.7711,7.7711,32400.0
2010-12-15 13:45:00,7.96,7.98,7.95,7.97,157800.0,7.7808,7.8004,7.7711,7.7906,157800.0
2010-12-15 13:50:00,7.96,7.97,7.96,7.96,32000.0,7.7808,7.7906,7.7808,7.7808,32000.0
2010-12-15 13:55:00,7.96,7.97,7.96,7.97,80200.0,7.7808,7.7906,7.7808,7.7906,80200.0
2010-12-15 14:00:00,7.97,7.98,7.96,7.97,98900.0,7.7906,7.8004,7.7808,7.7906,98900.0
2010-12-15 14:05:00,7.96,7.97,7.96,7.97,76700.0,7.7808,7.7906,7.7808,7.7906,76700.0
2010-12-15 14:10:00,7.97,7.97,7.96,7.97,20700.0,7.7906,7.7906,7.7808,7.7906,20700.0
2010-12-15 14:15:00,7.97,7.97,7.96,7.96,35100.0,7.7906,7.7906,7.7808,7.7808,35100.0
2010-12-15 14:20:00,7.97,7.97,7.95,7.95,256500.0,7.7906,7.7906,7.7711,7.7711,256500.0
2010-12-15 14:25:00,7.95,7.96,7.93,7.94,218800.0,7.7711,7.7808,7.7515,7.7613,218800.0
2010-12-15 14:30:00,7.94,7.94,7.92,7.93,245300.0,7.7613,7.7613,7.7417,7.7515,245300.0
2010-12-15 14:35:00,7.93,7.93,7.92,7.93,40100.0,7.7515,7.7515,7.7417,7.7515,40100.0
2010-12-15 14:40:00,7.93,7.93,7.92,7.93,72200.0,7.7515,7.7515,7.7417,7.7515,72200.0
2010-12-15 14:45:00,7.93,7.94,7.92,7.93,227400.0,7.7515,7.7613,7.7417,7.7515,227400.0
2010-12-15 14:50:00,7.93,7.94,7.93,7.94,48500.0,7.7515,7.7613,7.7515,7.7613,48500.0
2010-12-15 14:55:00,7.93,7.94,7.92,7.92,128600.0,7.7515,7.7613,7.7417,7.7417,128600.0
2010-12-15 15:00:00,7.92,7.94,7.91,7.93,406800.0,7.7417,7.7613,7.732,7.7515,406800.0
2010-12-15 15:05:00,7.94,7.94,7.92,7.93,82500.0,7.7613,7.7613,7.7417,7.7515,82500.0
2010-12-15 15:10:00,7.93,7.94,7.92,7.93,181400.0,7.7515,7.7613,7.7417,7.7515,181400.0
2010-12-15 15:15:00,7.93,7.94,7.92,7.93,126000.0,7.7515,7.7613,7.7417,7.7515,126000.0
2010-12-15 15:20:00,7.93,7.94,7.92,7.93,196400.0,7.7515,7.7613,7.7417,7.7515,196400.0
2010-12-15 15:25:00,7.94,7.98,7.93,7.96,437700.0,7.7613,7.8004,7.7515,7.7808,437700.0
2010-12-15 15:30:00,7.96,7.97,7.94,7.95,208400.0,7.7808,7.7906,7.7613,7.7711,208400.0
2010-12-15 15:35:00,7.95,7.97,7.94,7.97,227600.0,7.7711,7.7906,7.7613,7.7906,227600.0
2010-12-15 15:40:00,7.96,7.97,7.94,7.94,381800.0,7.7808,7.7906,7.7613,7.7613,381800.0
2010-12-15 15:45:00,7.94,7.95,7.93,7.93,246800.0,7.7613,7.7711,7.7515,7.7515,246800.0
2010-12-15 15:50:00,7.93,7.94,7.92,7.93,492600.0,7.7515,7.7613,7.7417,7.7515,492600.0
2010-12-15 15:55:00,7.92,7.93,7.91,7.92,1820200.0,7.7417,7.7515,7.732,7.7417,1820200.0
2010-12-16 09:30:00,7.96,7.97,7.89,7.91,518500.0,7.7808,7.7906,7.7124,7.732,518500.0
2010-12-16 09:35:00,7.91,7.93,7.9,7.91,367700.0,7.732,7.7515,7.7222,7.732,367700.0
2010-12-16 09:40:00,7.91,7.96,7.91,7.94,598900.0,7.732,7.7808,7.732,7.7613,598900.0
2010-12-16 09:45:00,7.95,7.96,7.93,7.94,305400.0,7.7711,7.7808,7.7515,7.7613,305400.0
2010-12-16 09:50:00,7.94,7.95,7.92,7.94,202300.0,7.7613,7.7711,7.7417,7.7613,202300.0
2010-12-16 09:55:00,7.94,7.95,7.89,7.9,454400.0,7.7613,7.7711,7.7124,7.7222,454400.0
2010-12-16 10:00:00,7.89,7.92,7.88,7.9,570700.0,7.7124,7.7417,7.7026,7.7222,570700.0
2010-12-16 10:05:00,7.9,7.92,7.89,7.9,589600.0,7.7222,7.7417,7.7124,7.7222,589600.0
2010-12-16 10:10:00,7.89,7.91,7.89,7.91,163000.0,7.7124,7.732,7.7124,7.732,163000.0
2010-12-16 10:15:00,7.91,7.96,7.9,7.96,445800.0,7.732,7.7808,7.7222,7.7808,445800.0
2010-12-16 10:20:00,7.95,7.97,7.95,7.96,248800.0,7.7711,7.7906,7.7711,7.7808,248800.0
2010-12-16 10:25:00,7.96,7.99,7.96,7.97,369500.0,7.7808,7.8102,7.7808,7.7906,369500.0
2010-12-16 10:30:00,7.98,7.99,7.96,7.99,415500.0,7.8004,7.8102,7.7808,7.8102,415500.0
2010-12-16 10:35:00,7.99,8.01,7.98,8.01,182400.0,7.8102,7.8297,7.8004,7.8297,182400.0
2010-12-16 10:40:00,8.0,8.02,8.0,8.01,179800.0,7.8199,7.8395,7.8199,7.8297,179800.0
2010-12-16 10:45:00,8.01,8.01,7.99,7.99,119500.0,7.8297,7.8297,7.8102,7.8102,119500.0
2010-12-16 10:50:00,7.99,8.0,7.99,7.99,86100.0,7.8102,7.8199,7.8102,7.8102,86100.0
2010-12-16 10:55:00,7.99,8.0,7.97,7.99,289300.0,7.8102,7.8199,7.7906,7.8102,289300.0
2010-12-16 11:00:00,8.0,8.0,7.96,7.97,202600.0,7.8199,7.8199,7.7808,7.7906,202600.0
2010-12-16 11:05:00,7.97,7.97,7.96,7.97,93700.0,7.7906,7.7906,7.7808,7.7906,93700.0
2010-12-16 11:10:00,7.97,8.0,7.97,8.0,287800.0,7.7906,7.8199,7.7906,7.8199,287800.0
2010-12-16 11:15:00,8.0,8.01,7.99,8.01,154400.0,7.8199,7.8297,7.8102,7.8297,154400.0
2010-12-16 11:20:00,8.01,8.03,8.01,8.02,241400.0,7.8297,7.8493,7.8297,7.8395,241400.0
2010-12-16 11:25:00,8.02,8.05,8.02,8.05,124100.0,7.8395,7.8688,7.8395,7.8688,124100.0
2010-12-16 11:30:00,8.05,8.07,8.04,8.07,151100.0,7.8688,7.8884,7.859,7.8884,151100.0
2010-12-16 11:35:00,8.07,8.1,8.06,8.1,767900.0,7.8884,7.9177,7.8786,7.9177,767900.0
2010-12-16 11:40:00,8.09,8.1,8.08,8.09,144900.0,7.9079,7.9177,7.8981,7.9079,144900.0
2010-12-16 11:45:00,8.09,8.09,8.06,8.06,303900.0,7.9079,7.9079,7.8786,7.8786,303900.0
2010-12-16 11:50:00,8.07,8.1,8.06,8.09,206200.0,7.8884,7.9177,7.8786,7.9079,206200.0
2010-12-16 11:55:00,8.08,8.1,8.07,8.08,324400.0,7.8981,7.9177,7.8884,7.8981,324400.0
2010-12-16 12:00:00,8.08,8.09,8.06,8.09,491200.0,7.8981,7.9079,7.8786,7.9079,491200.0
2010-12-16 12:05:00,8.09,8.1,8.08,8.09,254000.0,7.9079,7.9177,7.8981,7.9079,254000.0
2010-12-16 12:10:00,8.09,8.09,8.08,8.09,74700.0,7.9079,7.9079,7.8981,7.9079,74700.0
2010-12-16 12:15:00,8.09,8.09,8.08,8.09,36400.0,7.9079,7.9079,7.8981,7.9079,36400.0
2010-12-16 12:20:00,8.09,8.09,8.08,8.09,54500.0,7.9079,7.9079,7.8981,7.9079,54500.0
2010-12-16 12:25:00,8.09,8.09,8.08,8.09,81100.0,7.9079,7.9079,7.8981,7.9079,81100.0
2010-12-16 12:30:00,8.08,8.09,8.07,8.08,115800.0,7.8981,7.9079,7.8884,7.8981,115800.0
2010-12-16 12:35:00,8.07,8.08,8.07,8.07,38900.0,7.8884,7.8981,7.8884,7.8884,38900.0
2010-12-16 12:40:00,8.08,8.08,8.07,8.08,83300.0,7.8981,7.8981,7.8884,7.8981,83300.0
2010-12-16 12:45:00,8.07,8.09,8.07,8.07,245900.0,7.8884,7.9079,7.8884,7.8884,245900.0
2010-12-16 12:50:00,8.07,8.09,8.07,8.09,63000.0,7.8884,7.9079,7.8884,7.9079,63000.0
2010-12-16 12:55:00,8.09,8.09,8.08,8.09,78300.0,7.9079,7.9079,7.8981,7.9079,78300.0
2010-12-16 13:00:00,8.09,8.09,8.08,8.09,57900.0,7.9079,7.9079,7.8981,7.9079,57900.0
2010-12-16 13:05:00,8.08,8.09,8.07,8.07,233600.0,7.8981,7.9079,7.8884,7.8884,233600.0
2010-12-16 13:10:00,8.07,8.08,8.05,8.06,234400.0,7.8884,7.8981,7.8688,7.8786,234400.0
2010-12-16 13:15:00,8.06,8.08,8.04,8.07,238300.0,7.8786,7.8981,7.859,7.8884,238300.0
2010-12-16 13:20:00,8.07,8.08,8.07,8.08,62100.0,7.8884,7.8981,7.8884,7.8981,62100.0
2010-12-16 13:25:00,8.07,8.08,8.06,8.07,114600.0,7.8884,7.8981,7.8786,7.8884,114600.0
2010-12-16 13:30:00,8.07,8.07,8.05,8.05,168400.0,7.8884,7.8884,7.8688,7.8688,168400.0
2010-12-16 13:35:00,8.05,8.06,8.05,8.05,71600.0,7.8688,7.8786,7.8688,7.8688,71600.0
2010-12-16 13:40:00,8.06,8.07,8.05,8.06,96000.0,7.8786,7.8884,7.8688,7.8786,96000.0
2010-12-16 13:45:00,8.06,8.08,8.06,8.08,85500.0,7.8786,7.8981,7.8786,7.8981,85500.0
2010-12-16 13:50:00,8.08,8.08,8.06,8.07,51300.0,7.8981,7.8981,7.8786,7.8884,51300.0
2010-12-16 13:55:00,8.07,8.07,8.03,8.03,227400.0,7.8884,7.8884,7.8493,7.8493,227400.0
2010-12-16 14:00:00,8.03,8.04,8.03,8.03,175900.0,7.8493,7.859,7.8493,7.8493,175900.0
2010-12-16 14:05:00,8.04,8.04,8.03,8.04,460100.0,7.859,7.859,7.8493,7.859,460100.0
2010-12-16 14:10:00,8.03,8.04,8.02,8.04,175400.0,7.8493,7.859,7.8395,7.859,175400.0
2010-12-16 14:15:00,8.03,8.04,8.0,8.01,220700.0,7.8493,7.859,7.8199,7.8297,220700.0
2010-12-16 14:20:00,8.01,8.01,7.98,7.99,324700.0,7.8297,7.8297,7.8004,7.8102,324700.0
2010-12-16 14:25:00,7.99,8.01,7.98,7.99,319500.0,7.8102,7.8297,7.8004,7.8102,319500.0
2010-12-16 14:30:00,7.99,8.01,7.99,8.01,189400.0,7.8102,7.8297,7.8102,7.8297,189400.0
2010-12-16 14:35:00,8.01,8.02,8.0,8.02,74200.0,7.8297,7.8395,7.8199,7.8395,74200.0
2010-12-16 14:40:00,8.02,8.02,8.01,8.02,128600.0,7.8395,7.8395,7.8297,7.8395,128600.0
2010-12-16 14:45:00,8.02,8.03,8.01,8.03,187400.0,7.8395,7.8493,7.8297,7.8493,187400.0
2010-12-16 14:50:00,8.03,8.03,8.02,8.03,80600.0,7.8493,7.8493,7.8395,7.8493,80600.0
2010-12-16 14:55:00,8.03,8.05,8.02,8.05,185900.0,7.8493,7.8688,7.8395,7.8688,185900.0
2010-12-16 15:00:00,8.05,8.06,8.04,8.06,103000.0,7.8688,7.8786,7.859,7.8786,103000.0
2010-12-16 15:05:00,8.06,8.07,8.05,8.07,149400.0,7.8786,7.8884,7.8688,7.8884,149400.0
2010-12-16 15:10:00,8.07,8.07,8.05,8.06,181900.0,7.8884,7.8884,7.8688,7.8786,181900.0
2010-12-16 15:15:00,8.06,8.06,8.05,8.05,112100.0,7.8786,7.8786,7.8688,7.8688,112100.0
2010-12-16 15:20:00,8.06,8.06,8.02,8.06,354100.0,7.8786,7.8786,7.8395,7.8786,354100.0
2010-12-16 15:25:00,8.06,8.06,8.05,8.06,80700.0,7.8786,7.8786,7.8688,7.8786,80700.0
2010-12-16 15:30:00,8.06,8.08,8.05,8.06,419300.0,7.8786,7.8981,7.8688,7.8786,419300.0
2010-12-16 15:35:00,8.06,8.07,8.06,8.06,50900.0,7.8786,7.8884,7.8786,7.8786,50900.0
2010-12-16 15:40:00,8.07,8.07,8.05,8.06,162500.0,7.8884,7.8884,7.8688,7.8786,162500.0
2010-12-16 15:45:00,8.05,8.06,8.04,8.06,460600.0,7.8688,7.8786,7.859,7.8786,460600.0
2010-12-16 15:50:00,8.05,8.06,8.05,8.05,536500.0,7.8688,7.8786,7.8688,7.8688,536500.0
2010-12-16 15:55:00,8.06,8.07,8.05,8.06,960500.0,7.8786,7.8884,7.8688,7.8786,960500.0
2010-12-17 09:30:00,8.06,8.08,8.03,8.07,1293800.0,7.8786,7.8981,7.8493,7.8884,1293800.0
2010-12-17 09:35:00,8.08,8.08,8.02,8.08,396000.0,7.8981,7.8981,7.8395,7.8981,396000.0
2010-12-17 09:40:00,8.07,8.08,8.05,8.07,243300.0,7.8884,7.8981,7.8688,7.8884,243300.0
2010-12-17 09:45:00,8.07,8.08,8.04,8.06,337100.0,7.8884,7.8981,7.859,7.8786,337100.0
2010-12-17 09:50:00,8.06,8.07,8.05,8.07,68000.0,7.8786,7.8884,7.8688,7.8884,68000.0
2010-12-17 09:55:00,8.07,8.07,8.04,8.04,163900.0,7.8884,7.8884,7.859,7.859,163900.0
2010-12-17 10:00:00,8.04,8.05,8.03,8.03,201300.0,7.859,7.8688,7.8493,7.8493,201300.0
2010-12-17 10:05:00,8.03,8.03,8.01,8.02,253500.0,7.8493,7.8493,7.8297,7.8395,253500.0
2010-12-17 10:10:00,8.02,8.02,8.0,8.01,225800.0,7.8395,7.8395,7.8199,7.8297,225800.0
2010-12-17 10:15:00,8.01,8.03,8.0,8.03,274100.0,7.8297,7.8493,7.8199,7.8493,274100.0
2010-12-17 10:20:00,8.03,8.03,8.0,8.01,137300.0,7.8493,7.8493,7.8199,7.8297,137300.0
2010-12-17 10:25:00,8.01,8.03,8.0,8.03,153400.0,7.8297,7.8493,7.8199,7.8493,153400.0
2010-12-17 10:30:00,8.03,8.04,8.02,8.04,61000.0,7.8493,7.859,7.8395,7.859,61000.0
2010-12-17 10:35:00,8.04,8.06,8.03,8.05,330800.0,7.859,7.8786,7.8493,7.8688,330800.0
2010-12-17 10:40:00,8.05,8.05,8.04,8.05,97800.0,7.8688,7.8688,7.859,7.8688,97800.0
2010-12-17 10:45:00,8.04,8.05,8.01,8.02,250400.0,7.859,7.8688,7.8297,7.8395,250400.0
2010-12-17 10:50:00,8.02,8.05,8.01,8.05,233600.0,7.8395,7.8688,7.8297,7.8688,233600.0
2010-12-17 10:55:00,8.04,8.05,8.04,8.04,114000.0,7.859,7.8688,7.859,7.859,114000.0
2010-12-17 11:00:00,8.05,8.05,8.04,8.05,131800.0,7.8688,7.8688,7.859,7.8688,131800.0
2010-12-17 11:05:00,8.05,8.06,8.04,8.04,448200.0,7.8688,7.8786,7.859,7.859,448200.0
2010-12-17 11:10:00,8.04,8.05,8.03,8.03,239700.0,7.859,7.8688,7.8493,7.8493,239700.0
2010-12-17 11:15:00,8.03,8.03,8.02,8.03,82500.0,7.8493,7.8493,7.8395,7.8493,82500.0
2010-12-17 11:20:00,8.02,8.03,8.02,8.02,74300.0,7.8395,7.8493,7.8395,7.8395,74300.0
2010-12-17 11:25:00,8.02,8.03,8.02,8.03,189500.0,7.8395,7.8493,7.8395,7.8493,189500.0
2010-12-17 11:30:00,8.02,8.03,8.02,8.02,152500.0,7.8395,7.8493,7.8395,7.8395,152500.0
2010-12-17 11:35:00,8.02,8.03,8.01,8.03,266300.0,7.8395,7.8493,7.8297,7.8493,266300.0
2010-12-17 11:40:00,8.02,8.05,8.02,8.04,322600.0,7.8395,7.8688,7.8395,7.859,322600.0
2010-12-17 11:45:00,8.04,8.05,8.01,8.02,244800.0,7.859,7.8688,7.8297,7.8395,244800.0
2010-12-17 11:50:00,8.02,8.02,8.01,8.02,61800.0,7.8395,7.8395,7.8297,7.8395,61800.0
2010-12-17 11:55:00,8.01,8.02,8.01,8.02,54000.0,7.8297,7.8395,7.8297,7.8395,54000.0
2010-12-17 12:00:00,8.01,8.04,8.01,8.03,196700.0,7.8297,7.859,7.8297,7.8493,196700.0
2010-12-17 12:05:00,8.04,8.04,8.03,8.04,41800.0,7.859,7.859,7.8493,7.859,41800.0
2010-12-17 12:10:00,8.04,8.04,8.03,8.03,21700.0,7.859,7.859,7.8493,7.8493,21700.0
2010-12-17 12:15:00,8.03,8.07,8.03,8.07,288000.0,7.8493,7.8884,7.8493,7.8884,288000.0
2010-12-17 12:20:00,8.07,8.08,8.06,8.07,119800.0,7.8884,7.8981,7.8786,7.8884,119800.0
2010-12-17 12:25:00,8.07,8.08,8.06,8.07,175200.0,7.8884,7.8981,7.8786,7.8884,175200.0
2010-12-17 12:30:00,8.08,8.08,8.07,8.08,57400.0,7.8981,7.8981,7.8884,7.8981,57400.0
2010-12-17 12:35:00,8.07,8.08,8.07,8.08,183500.0,7.8884,7.8981,7.8884,7.8981,183500.0
2010-12-17 12:40:00,8.07,8.08,8.07,8.07,76300.0,7.8884,7.8981,7.8884,7.8884,76300.0
2010-12-17 12:45:00,8.07,8.08,8.06,8.06,143600.0,7.8884,7.8981,7.8786,7.8786,143600.0
2010-12-17 12:50:00,8.06,8.07,8.06,8.06,93400.0,7.8786,7.8884,7.8786,7.8786,93400.0
2010-12-17 12:55:00,8.07,8.08,8.06,8.07,104300.0,7.8884,7.8981,7.8786,7.8884,104300.0
2010-12-17 13:00:00,8.08,8.08,8.07,8.08,53100.0,7.8981,7.8981,7.8884,7.8981,53100.0
2010-12-17 13:05:00,8.07,8.08,8.07,8.07,42200.0,7.8884,7.8981,7.8884,7.8884,42200.0
2010-12-17 13:10:00,8.07,8.08,8.07,8.07,43500.0,7.8884,7.8981,7.8884,7.8884,43500.0
2010-12-17 13:15:00,8.07,8.08,8.06,8.07,163300.0,7.8884,7.8981,7.8786,7.8884,163300.0
2010-12-17 13:20:00,8.06,8.07,8.06,8.07,75200.0,7.8786,7.8884,7.8786,7.8884,75200.0
2010-12-17 13:25:00,8.07,8.07,8.06,8.06,42700.0,7.8884,7.8884,7.8786,7.8786,42700.0
2010-12-17 13:30:00,8.06,8.1,8.06,8.1,550000.0,7.8786,7.9177,7.8786,7.9177,550000.0
2010-12-17 13:35:00,8.1,8.11,8.09,8.1,214300.0,7.9177,7.9275,7.9079,7.9177,214300.0
2010-12-17 13:40:00,8.1,8.12,8.1,8.11,210500.0,7.9177,7.9372,7.9177,7.9275,210500.0
2010-12-17 13:45:00,8.11,8.12,8.11,8.11,39500.0,7.9275,7.9372,7.9275,7.9275,39500.0
2010-12-17 13:50:00,8.11,8.12,8.11,8.11,61500.0,7.9275,7.9372,7.9275,7.9275,61500.0
2010-12-17 13:55:00,8.11,8.12,8.11,8.11,77700.0,7.9275,7.9372,7.9275,7.9275,77700.0
2010-12-17 14:00:00,8.11,8.12,8.1,8.1,254000.0,7.9275,7.9372,7.9177,7.9177,254000.0
2010-12-17 14:05:00,8.1,8.11,8.09,8.09,168000.0,7.9177,7.9275,7.9079,7.9079,168000.0
2010-12-17 14:10:00,8.09,8.09,8.08,8.09,55800.0,7.9079,7.9079,7.8981,7.9079,55800.0
2010-12-17 14:15:00,8.08,8.09,8.08,8.09,86500.0,7.8981,7.9079,7.8981,7.9079,86500.0
2010-12-17 14:20:00,8.09,8.09,8.08,8.09,44500.0,7.9079,7.9079,7.8981,7.9079,44500.0
2010-12-17 14:25:00,8.08,8.09,8.08,8.08,26300.0,7.8981,7.9079,7.8981,7.8981,26300.0
2010-12-17 14:30:00,8.08,8.09,8.04,8.04,308600.0,7.8981,7.9079,7.859,7.859,308600.0
2010-12-17 14:35:00,8.04,8.05,8.02,8.02,223800.0,7.859,7.8688,7.8395,7.8395,223800.0
2010-12-17 14:40:00,8.02,8.03,8.02,8.02,116700.0,7.8395,7.8493,7.8395,7.8395,116700.0
2010-12-17 14:45:00,8.02,8.03,8.02,8.02,358700.0,7.8395,7.8493,7.8395,7.8395,358700.0
2010-12-17 14:50:00,8.02,8.03,8.02,8.02,87100.0,7.8395,7.8493,7.8395,7.8395,87100.0
2010-12-17 14:55:00,8.02,8.03,8.02,8.02,124000.0,7.8395,7.8493,7.8395,7.8395,124000.0
2010-12-17 15:00:00,8.02,8.03,8.01,8.01,225900.0,7.8395,7.8493,7.8297,7.8297,225900.0
2010-12-17 15:05:00,8.02,8.03,8.01,8.02,304600.0,7.8395,7.8493,7.8297,7.8395,304600.0
2010-12-17 15:10:00,8.02,8.02,8.01,8.02,66400.0,7.8395,7.8395,7.8297,7.8395,66400.0
2010-12-17 15:15:00,8.02,8.02,8.01,8.01,159400.0,7.8395,7.8395,7.8297,7.8297,159400.0
2010-12-17 15:20:00,8.01,8.02,8.01,8.01,154200.0,7.8297,7.8395,7.8297,7.8297,154200.0
2010-12-17 15:25:00,8.02,8.02,8.0,8.01,241100.0,7.8395,7.8395,7.8199,7.8297,241100.0
2010-12-17 15:30:00,8.0,8.01,8.0,8.01,170900.0,7.8199,7.8297,7.8199,7.8297,170900.0
2010-12-17 15:35:00,8.01,8.01,8.0,8.0,257500.0,7.8297,7.8297,7.8199,7.8199,257500.0
2010-12-17 15:40:00,8.01,8.02,8.0,8.02,394000.0,7.8297,7.8395,7.8199,7.8395,394000.0
2010-12-17 15:45:00,8.02,8.03,8.0,8.0,661400.0,7.8395,7.8493,7.8199,7.8199,661400.0
2010-12-17 15:50:00,8.01,8.04,8.01,8.03,1399000.0,7.8297,7.859,7.8297,7.8493,1399000.0
2010-12-17 15:55:00,8.02,8.21,8.02,8.2,6900800.0,7.8395,8.0252,7.8395,8.0154,6900800.0
2010-12-20 09:30:00,8.26,8.36,8.26,8.33,1124400.0,8.0741,8.1718,8.0741,8.1425,1124400.0
2010-12-20 09:35:00,8.34,8.35,8.27,8.28,734700.0,8.1523,8.1621,8.0839,8.0936,734700.0
2010-12-20 09:40:00,8.28,8.3,8.26,8.27,576500.0,8.0936,8.1132,8.0741,8.0839,576500.0
2010-12-20 09:45:00,8.27,8.28,8.21,8.25,916800.0,8.0839,8.0936,8.0252,8.0643,916800.0
2010-12-20 09:50:00,8.25,8.26,8.21,8.22,587700.0,8.0643,8.0741,8.0252,8.035,587700.0
2010-12-20 09:55:00,8.22,8.22,8.18,8.18,431400.0,8.035,8.035,7.9959,7.9959,431400.0
2010-12-20 10:00:00,8.19,8.19,8.17,8.19,436400.0,8.0057,8.0057,7.9861,8.0057,436400.0
2010-12-20 10:05:00,8.19,8.19,8.11,8.12,819300.0,8.0057,8.0057,7.9275,7.9372,819300.0
2010-12-20 10:10:00,8.12,8.13,8.1,8.11,394100.0,7.9372,7.947,7.9177,7.9275,394100.0
2010-12-20 10:15:00,8.11,8.14,8.1,8.14,435500.0,7.9275,7.9568,7.9177,7.9568,435500.0
2010-12-20 10:20:00,8.14,8.15,8.13,8.15,221600.0,7.9568,7.9666,7.947,7.9666,221600.0
2010-12-20 10:25:00,8.15,8.15,8.13,8.13,273000.0,7.9666,7.9666,7.947,7.947,273000.0
2010-12-20 10:30:00,8.13,8.16,8.13,8.15,221100.0,7.947,7.9763,7.947,7.9666,221100.0
2010-12-20 10:35:00,8.16,8.17,8.15,8.16,214000.0,7.9763,7.9861,7.9666,7.9763,214000.0
2010-12-20 10:40:00,8.17,8.17,8.16,8.16,80800.0,7.9861,7.9861,7.9763,7.9763,80800.0
2010-12-20 10:45:00,8.16,8.17,8.15,8.15,353200.0,7.9763,7.9861,7.9666,7.9666,353200.0
2010-12-20 10:50:00,8.15,8.16,8.14,8.16,276900.0,7.9666,7.9763,7.9568,7.9763,276900.0
2010-12-20 10:55:00,8.16,8.19,8.15,8.18,480200.0,7.9763,8.0057,7.9666,7.9959,480200.0
2010-12-20 11:00:00,8.18,8.18,8.16,8.18,265900.0,7.9959,7.9959,7.9763,7.9959,265900.0
2010-12-20 11:05:00,8.17,8.18,8.15,8.15,229500.0,7.9861,7.9959,7.9666,7.9666,229500.0
2010-12-20 11:10:00,8.15,8.15,8.14,8.15,130700.0,7.9666,7.9666,7.9568,7.9666,130700.0
2010-12-20 11:15:00,8.15,8.17,8.14,8.16,218100.0,7.9666,7.9861,7.9568,7.9763,218100.0
2010-12-20 11:20:00,8.17,8.18,8.16,8.18,220200.0,7.9861,7.9959,7.9763,7.9959,220200.0
2010-12-20 11:25:00,8.18,8.18,8.17,8.18,111100.0,7.9959,7.9959,7.9861,7.9959,111100.0
2010-12-20 11:30:00,8.18,8.22,8.17,8.22,400200.0,7.9959,8.035,7.9861,8.035,400200.0
2010-12-20 11:35:00,8.22,8.23,8.21,8.23,253700.0,8.035,8.0448,8.0252,8.0448,253700.0
2010-12-20 11:40:00,8.23,8.23,8.22,8.22,54900.0,8.0448,8.0448,8.035,8.035,54900.0
2010-12-20 11:45:00,8.22,8.23,8.22,8.23,195700.0,8.035,8.0448,8.035,8.0448,195700.0
2010-12-20 11:50:00,8.23,8.23,8.22,8.23,162700.0,8.0448,8.0448,8.035,8.0448,162700.0
2010-12-20 11:55:00,8.23,8.25,8.22,8.23,631900.0,8.0448,8.0643,8.035,8.0448,631900.0
2010-12-20 12:00:00,8.22,8.23,8.21,8.22,239600.0,8.035,8.0448,8.0252,8.035,239600.0
2010-12-20 12:05:00,8.22,8.22,8.19,8.19,245400.0,8.035,8.035,8.0057,8.0057,245400.0
2010-12-20 12:10:00,8.2,8.21,8.19,8.21,193400.0,8.0154,8.0252,8.0057,8.0252,193400.0
2010-12-20 12:15:00,8.21,8.21,8.2,8.2,103900.0,8.0252,8.0252,8.0154,8.0154,103900.0
2010-12-20 12:20:00,8.2,8.21,8.2,8.2,56400.0,8.0154,8.0252,8.0154,8.0154,56400.0
2010-12-20 12:25:00,8.21,8.21,8.2,8.21,179500.0,8.0252,8.0252,8.0154,8.0252,179500.0
2010-12-20 12:30:00,8.21,8.21,8.2,8.2,153100.0,8.0252,8.0252,8.0154,8.0154,153100.0
2010-12-20 12:35:00,8.2,8.21,8.2,8.2,89000.0,8.0154,8.0252,8.0154,8.0154,89000.0
2010-12-20 12:40:00,8.2,8.24,8.2,8.24,351600.0,8.0154,8.0545,8.0154,8.0545,351600.0
2010-12-20 12:45:00,8.24,8.26,8.23,8.23,298000.0,8.0545,8.0741,8.0448,8.0448,298000.0
2010-12-20 12:50:00,8.23,8.24,8.22,8.22,251900.0,8.0448,8.0545,8.035,8.035,251900.0
2010-12-20 12:55:00,8.23,8.23,8.22,8.23,67000.0,8.0448,8.0448,8.035,8.0448,67000.0
2010-12-20 13:00:00,8.23,8.23,8.22,8.22,118900.0,8.0448,8.0448,8.035,8.035,118900.0
2010-12-20 13:05:00,8.22,8.23,8.22,8.23,97700.0,8.035,8.0448,8.035,8.0448,97700.0
2010-12-20 13:10:00,8.23,8.23,8.22,8.23,127100.0,8.0448,8.0448,8.035,8.0448,127100.0
2010-12-20 13:15:00,8.23,8.23,8.21,8.22,197100.0,8.0448,8.0448,8.0252,8.035,197100.0
2010-12-20 13:20:00,8.22,8.22,8.21,8.21,42500.0,8.035,8.035,8.0252,8.0252,42500.0
2010-12-20 13:25:00,8.22,8.22,8.21,8.21,53200.0,8.035,8.035,8.0252,8.0252,53200.0
2010-12-20 13:30:00,8.21,8.22,8.2,8.2,235800.0,8.0252,8.035,8.0154,8.0154,235800.0
2010-12-20 13:35:00,8.2,8.21,8.19,8.2,248800.0,8.0154,8.0252,8.0057,8.0154,248800.0
2010-12-20 13:40:00,8.2,8.21,8.19,8.19,267200.0,8.0154,8.0252,8.0057,8.0057,267200.0
2010-12-20 13:45:00,8.19,8.2,8.18,8.19,314200.0,8.0057,8.0154,7.9959,8.0057,314200.0
2010-12-20 13:50:00,8.19,8.19,8.16,8.16,265700.0,8.0057,8.0057,7.9763,7.9763,265700.0
2010-12-20 13:55:00,8.16,8.17,8.15,8.15,139200.0,7.9763,7.9861,7.9666,7.9666,139200.0
2010-12-20 14:00:00,8.15,8.18,8.15,8.18,233200.0,7.9666,7.9959,7.9666,7.9959,233200.0
2010-12-20 14:05:00,8.18,8.2,8.17,8.2,295500.0,7.9959,8.0154,7.9861,8.0154,295500.0
2010-12-20 14:10:00,8.2,8.21,8.18,8.18,241000.0,8.0154,8.0252,7.9959,7.9959,241000.0
2010-12-20 14:15:00,8.19,8.19,8.17,8.17,101000.0,8.0057,8.0057,7.9861,7.9861,101000.0
2010-12-20 14:20:00,8.17,8.18,8.17,8.18,77400.0,7.9861,7.9959,7.9861,7.9959,77400.0
2010-12-20 14:25:00,8.17,8.18,8.17,8.17,121200.0,7.9861,7.9959,7.9861,7.9861,121200.0
2010-12-20 14:30:00,8.18,8.18,8.16,8.16,181200.0,7.9959,7.9959,7.9763,7.9763,181200.0
2010-12-20 14:35:00,8.16,8.17,8.16,8.16,174700.0,7.9763,7.9861,7.9763,7.9763,174700.0
2010-12-20 14:40:00,8.16,8.17,8.14,8.15,384800.0,7.9763,7.9861,7.9568,7.9666,384800.0
2010-12-20 14:45:00,8.15,8.17,8.14,8.16,181100.0,7.9666,7.9861,7.9568,7.9763,181100.0
2010-12-20 14:50:00,8.16,8.17,8.15,8.15,142000.0,7.9763,7.9861,7.9666,7.9666,142000.0
2010-12-20 14:55:00,8.15,8.16,8.15,8.15,124500.0,7.9666,7.9763,7.9666,7.9666,124500.0
2010-12-20 15:00:00,8.15,8.16,8.15,8.15,134300.0,7.9666,7.9763,7.9666,7.9666,134300.0
2010-12-20 15:05:00,8.15,8.16,8.12,8.14,327600.0,7.9666,7.9763,7.9372,7.9568,327600.0
2010-12-20 15:10:00,8.14,8.15,8.13,8.15,182100.0,7.9568,7.9666,7.947,7.9666,182100.0
2010-12-20 15:15:00,8.14,8.15,8.14,8.14,103700.0,7.9568,7.9666,7.9568,7.9568,103700.0
2010-12-20 15:20:00,8.14,8.15,8.13,8.14,224200.0,7.9568,7.9666,7.947,7.9568,224200.0
2010-12-20 15:25:00,8.14,8.14,8.12,8.12,163900.0,7.9568,7.9568,7.9372,7.9372,163900.0
2010-12-20 15:30:00,8.13,8.14,8.12,8.14,260900.0,7.947,7.9568,7.9372,7.9568,260900.0
2010-12-20 15:35:00,8.14,8.15,8.13,8.15,368100.0,7.9568,7.9666,7.947,7.9666,368100.0
2010-12-20 15:40:00,8.15,8.15,8.13,8.14,366200.0,7.9666,7.9666,7.947,7.9568,366200.0
2010-12-20 15:45:00,8.14,8.15,8.12,8.12,359400.0,7.9568,7.9666,7.9372,7.9372,359400.0
2010-12-20 15:50:00,8.12,8.15,8.11,8.14,1073000.0,7.9372,7.9666,7.9275,7.9568,1073000.0
2010-12-20 15:55:00,8.14,8.14,8.11,8.11,1205400.0,7.9568,7.9568,7.9275,7.9275,1205400.0
2010-12-21 09:30:00,8.2,8.23,8.15,8.15,774500.0,8.0154,8.0448,7.9666,7.9666,774500.0
2010-12-21 09:35:00,8.15,8.21,8.13,8.21,674500.0,7.9666,8.0252,7.947,8.0252,674500.0
2010-12-21 09:40:00,8.2,8.29,8.2,8.27,1096100.0,8.0154,8.1034,8.0154,8.0839,1096100.0
2010-12-21 09:45:00,8.26,8.27,8.21,8.24,1361300.0,8.0741,8.0839,8.0252,8.0545,1361300.0
2010-12-21 09:50:00,8.24,8.25,8.15,8.15,3509800.0,8.0545,8.0643,7.9666,7.9666,3509800.0
2010-12-21 09:55:00,8.15,8.18,8.12,8.17,2043800.0,7.9666,7.9959,7.9372,7.9861,2043800.0
2010-12-21 10:00:00,8.18,8.18,8.14,8.15,429600.0,7.9959,7.9959,7.9568,7.9666,429600.0
2010-12-21 10:05:00,8.16,8.18,8.13,8.15,1290300.0,7.9763,7.9959,7.947,7.9666,1290300.0
2010-12-21 10:10:00,8.15,8.15,8.12,8.15,448700.0,7.9666,7.9666,7.9372,7.9666,448700.0
2010-12-21 10:15:00,8.15,8.17,8.14,8.16,358500.0,7.9666,7.9861,7.9568,7.9763,358500.0
2010-12-21 10:20:00,8.17,8.17,8.15,8.15,333000.0,7.9861,7.9861,7.9666,7.9666,333000.0
2010-12-21 10:25:00,8.15,8.17,8.14,8.16,392500.0,7.9666,7.9861,7.9568,7.9763,392500.0
2010-12-21 10:30:00,8.17,8.17,8.15,8.15,168600.0,7.9861,7.9861,7.9666,7.9666,168600.0
2010-12-21 10:35:00,8.15,8.16,8.15,8.16,99900.0,7.9666,7.9763,7.9666,7.9763,99900.0
2010-12-21 10:40:00,8.15,8.17,8.13,8.16,1195200.0,7.9666,7.9861,7.947,7.9763,1195200.0
2010-12-21 10:45:00,8.16,8.17,8.15,8.16,237200.0,7.9763,7.9861,7.9666,7.9763,237200.0
2010-12-21 10:50:00,8.16,8.17,8.13,8.15,504800.0,7.9763,7.9861,7.947,7.9666,504800.0
2010-12-21 10:55:00,8.15,8.15,8.14,8.15,111600.0,7.9666,7.9666,7.9568,7.9666,111600.0
2010-12-21 11:00:00,8.15,8.15,8.13,8.13,224500.0,7.9666,7.9666,7.947,7.947,224500.0
2010-12-21 11:05:00,8.14,8.14,8.11,8.13,621700.0,7.9568,7.9568,7.9275,7.947,621700.0
2010-12-21 11:10:00,8.13,8.13,8.12,8.13,55400.0,7.947,7.947,7.9372,7.947,55400.0
2010-12-21 11:15:00,8.13,8.13,8.12,8.13,87700.0,7.947,7.947,7.9372,7.947,87700.0
2010-12-21 11:20:00,8.12,8.13,8.12,8.12,97500.0,7.9372,7.947,7.9372,7.9372,97500.0
2010-12-21 11:25:00,8.13,8.16,8.13,8.16,167400.0,7.947,7.9763,7.947,7.9763,167400.0
2010-12-21 11:30:00,8.16,8.16,8.13,8.15,268300.0,7.9763,7.9763,7.947,7.9666,268300.0
2010-12-21 11:35:00,8.15,8.17,8.15,8.16,294800.0,7.9666,7.9861,7.9666,7.9763,294800.0
2010-12-21 11:40:00,8.15,8.17,8.15,8.17,147700.0,7.9666,7.9861,7.9666,7.9861,147700.0
2010-12-21 11:45:00,8.17,8.17,8.15,8.16,151800.0,7.9861,7.9861,7.9666,7.9763,151800.0
2010-12-21 11:50:00,8.15,8.17,8.15,8.17,118200.0,7.9666,7.9861,7.9666,7.9861,118200.0
2010-12-21 11:55:00,8.17,8.18,8.15,8.16,457200.0,7.9861,7.9959,7.9666,7.9763,457200.0
2010-12-21 12:00:00,8.16,8.17,8.16,8.17,158200.0,7.9763,7.9861,7.9763,7.9861,158200.0
2010-12-21 12:05:00,8.16,8.17,8.16,8.17,47800.0,7.9763,7.9861,7.9763,7.9861,47800.0
2010-12-21 12:10:00,8.17,8.19,8.16,8.18,155300.0,7.9861,8.0057,7.9763,7.9959,155300.0
2010-12-21 12:15:00,8.18,8.18,8.17,8.17,244100.0,7.9959,7.9959,7.9861,7.9861,244100.0
2010-12-21 12:20:00,8.17,8.18,8.15,8.15,212600.0,7.9861,7.9959,7.9666,7.9666,212600.0
2010-12-21 12:25:00,8.15,8.16,8.15,8.16,77000.0,7.9666,7.9763,7.9666,7.9763,77000.0
2010-12-21 12:30:00,8.16,8.16,8.14,8.14,192300.0,7.9763,7.9763,7.9568,7.9568,192300.0
2010-12-21 12:35:00,8.14,8.15,8.13,8.13,448900.0,7.9568,7.9666,7.947,7.947,448900.0
2010-12-21 12:40:00,8.13,8.14,8.12,8.14,506100.0,7.947,7.9568,7.9372,7.9568,506100.0
2010-12-21 12:45:00,8.14,8.16,8.14,8.14,249000.0,7.9568,7.9763,7.9568,7.9568,249000.0
2010-12-21 12:50:00,8.15,8.15,8.14,8.14,78300.0,7.9666,7.9666,7.9568,7.9568,78300.0
2010-12-21 12:55:00,8.15,8.15,8.14,8.15,53200.0,7.9666,7.9666,7.9568,7.9666,53200.0
2010-12-21 13:00:00,8.15,8.15,8.14,8.15,69900.0,7.9666,7.9666,7.9568,7.9666,69900.0
2010-12-21 13:05:00,8.15,8.15,8.14,8.15,45500.0,7.9666,7.9666,7.9568,7.9666,45500.0
2010-12-21 13:10:00,8.15,8.15,8.14,8.15,43400.0,7.9666,7.9666,7.9568,7.9666,43400.0
2010-12-21 13:15:00,8.15,8.15,8.14,8.14,145200.0,7.9666,7.9666,7.9568,7.9568,145200.0
2010-12-21 13:20:00,8.14,8.15,8.13,8.13,169900.0,7.9568,7.9666,7.947,7.947,169900.0
2010-12-21 13:25:00,8.14,8.14,8.13,8.13,23900.0,7.9568,7.9568,7.947,7.947,23900.0
2010-12-21 13:30:00,8.14,8.14,8.13,8.13,104900.0,7.9568,7.9568,7.947,7.947,104900.0
2010-12-21 13:35:00,8.14,8.14,8.12,8.13,193900.0,7.9568,7.9568,7.9372,7.947,193900.0
2010-12-21 13:40:00,8.12,8.13,8.12,8.13,108700.0,7.9372,7.947,7.9372,7.947,108700.0
2010-12-21 13:45:00,8.13,8.13,8.12,8.13,85500.0,7.947,7.947,7.9372,7.947,85500.0
2010-12-21 13:50:00,8.13,8.15,8.11,8.13,553200.0,7.947,7.9666,7.9275,7.947,553200.0
2010-12-21 13:55:00,8.14,8.14,8.12,8.14,302000.0,7.9568,7.9568,7.9372,7.9568,302000.0
2010-12-21 14:00:00,8.13,8.14,8.13,8.14,109200.0,7.947,7.9568,7.947,7.9568,109200.0
2010-12-21 14:05:00,8.14,8.14,8.13,8.14,78400.0,7.9568,7.9568,7.947,7.9568,78400.0
2010-12-21 14:10:00,8.14,8.14,8.13,8.14,45600.0,7.9568,7.9568,7.947,7.9568,45600.0
2010-12-21 14:15:00,8.14,8.14,8.13,8.13,71100.0,7.9568,7.9568,7.947,7.947,71100.0
2010-12-21 14:20:00,8.14,8.14,8.12,8.12,126700.0,7.9568,7.9568,7.9372,7.9372,126700.0
2010-12-21 14:25:00,8.12,8.13,8.12,8.12,191300.0,7.9372,7.947,7.9372,7.9372,191300.0
2010-12-21 14:30:00,8.12,8.13,8.11,8.11,205200.0,7.9372,7.947,7.9275,7.9275,205200.0
2010-12-21 14:35:00,8.11,8.12,8.11,8.11,97800.0,7.9275,7.9372,7.9275,7.9275,97800.0
2010-12-21 14:40:00,8.11,8.12,8.11,8.11,116100.0,7.9275,7.9372,7.9275,7.9275,116100.0
2010-12-21 14:45:00,8.11,8.12,8.11,8.11,90500.0,7.9275,7.9372,7.9275,7.9275,90500.0
2010-12-21 14:50:00,8.11,8.12,8.1,8.11,182100.0,7.9275,7.9372,7.9177,7.9275,182100.0
2010-12-21 14:55:00,8.11,8.12,8.1,8.11,202700.0,7.9275,7.9372,7.9177,7.9275,202700.0
2010-12-21 15:00:00,8.11,8.12,8.11,8.12,91500.0,7.9275,7.9372,7.9275,7.9372,91500.0
2010-12-21 15:05:00,8.12,8.12,8.11,8.11,88700.0,7.9372,7.9372,7.9275,7.9275,88700.0
2010-12-21 15:10:00,8.11,8.12,8.1,8.11,243500.0,7.9275,7.9372,7.9177,7.9275,243500.0
2010-12-21 15:15:00,8.11,8.13,8.1,8.12,236900.0,7.9275,7.947,7.9177,7.9372,236900.0
2010-12-21 15:20:00,8.13,8.13,8.1,8.12,287700.0,7.947,7.947,7.9177,7.9372,287700.0
2010-12-21 15:25:00,8.11,8.12,8.11,8.11,101100.0,7.9275,7.9372,7.9275,7.9275,101100.0
2010-12-21 15:30:00,8.12,8.12,8.11,8.11,112300.0,7.9372,7.9372,7.9275,7.9275,112300.0
2010-12-21 15:35:00,8.11,8.12,8.11,8.11,164200.0,7.9275,7.9372,7.9275,7.9275,164200.0
2010-12-21 15:40:00,8.11,8.13,8.11,8.12,348900.0,7.9275,7.947,7.9275,7.9372,348900.0
2010-12-21 15:45:00,8.13,8.13,8.09,8.09,831600.0,7.947,7.947,7.9079,7.9079,831600.0
2010-12-21 15:50:00,8.1,8.14,8.1,8.11,1029400.0,7.9177,7.9568,7.9177,7.9275,1029400.0
2010-12-21 15:55:00,8.1,8.14,8.1,8.14,1274800.0,7.9177,7.9568,7.9177,7.9568,1274800.0
2010-12-22 09:30:00,8.17,8.17,8.11,8.13,1090100.0,7.9861,7.9861,7.9275,7.947,1090100.0
2010-12-22 09:35:00,8.13,8.16,8.09,8.16,1069900.0,7.947,7.9763,7.9079,7.9763,1069900.0
2010-12-22 09:40:00,8.15,8.19,8.15,8.18,713100.0,7.9666,8.0057,7.9666,7.9959,713100.0
2010-12-22 09:45:00,8.18,8.2,8.16,8.19,534900.0,7.9959,8.0154,7.9763,8.0057,534900.0
2010-12-22 09:50:00,8.19,8.22,8.19,8.19,485000.0,8.0057,8.035,8.0057,8.0057,485000.0
2010-12-22 09:55:00,8.19,8.21,8.18,8.19,392200.0,8.0057,8.0252,7.9959,8.0057,392200.0
2010-12-22 10:00:00,8.19,8.21,8.18,8.2,307200.0,8.0057,8.0252,7.9959,8.0154,307200.0
2010-12-22 10:05:00,8.2,8.23,8.19,8.22,578100.0,8.0154,8.0448,8.0057,8.035,578100.0
2010-12-22 10:10:00,8.22,8.29,8.22,8.27,1147700.0,8.035,8.1034,8.035,8.0839,1147700.0
2010-12-22 10:15:00,8.28,8.29,8.27,8.27,545400.0,8.0936,8.1034,8.0839,8.0839,545400.0
2010-12-22 10:20:00,8.27,8.28,8.24,8.26,559100.0,8.0839,8.0936,8.0545,8.0741,559100.0
2010-12-22 10:25:00,8.26,8.26,8.25,8.26,139700.0,8.0741,8.0741,8.0643,8.0741,139700.0
2010-12-22 10:30:00,8.26,8.26,8.23,8.24,270200.0,8.0741,8.0741,8.0448,8.0545,270200.0
2010-12-22 10:35:00,8.24,8.25,8.22,8.23,222700.0,8.0545,8.0643,8.035,8.0448,222700.0
2010-12-22 10:40:00,8.23,8.23,8.21,8.23,332900.0,8.0448,8.0448,8.0252,8.0448,332900.0
2010-12-22 10:45:00,8.23,8.23,8.22,8.22,123400.0,8.0448,8.0448,8.035,8.035,123400.0
2010-12-22 10:50:00,8.23,8.23,8.21,8.22,144300.0,8.0448,8.0448,8.0252,8.035,144300.0
2010-12-22 10:55:00,8.21,8.22,8.2,8.22,174800.0,8.0252,8.035,8.0154,8.035,174800.0
2010-12-22 11:00:00,8.22,8.22,8.21,8.21,104800.0,8.035,8.035,8.0252,8.0252,104800.0
2010-12-22 11:05:00,8.22,8.23,8.21,8.22,392800.0,8.035,8.0448,8.0252,8.035,392800.0
2010-12-22 11:10:00,8.22,8.25,8.2,8.23,923000.0,8.035,8.0643,8.0154,8.0448,923000.0
2010-12-22 11:15:00,8.23,8.26,8.22,8.26,515000.0,8.0448,8.0741,8.035,8.0741,515000.0
2010-12-22 11:20:00,8.25,8.27,8.24,8.27,635600.0,8.0643,8.0839,8.0545,8.0839,635600.0
2010-12-22 11:25:00,8.27,8.29,8.25,8.29,694300.0,8.0839,8.1034,8.0643,8.1034,694300.0
2010-12-22 11:30:00,8.28,8.3,8.27,8.27,424900.0,8.0936,8.1132,8.0839,8.0839,424900.0
2010-12-22 11:35:00,8.27,8.28,8.27,8.28,131300.0,8.0839,8.0936,8.0839,8.0936,131300.0
2010-12-22 11:40:00,8.28,8.29,8.28,8.28,110800.0,8.0936,8.1034,8.0936,8.0936,110800.0
2010-12-22 11:45:00,8.29,8.29,8.27,8.27,215800.0,8.1034,8.1034,8.0839,8.0839,215800.0
2010-12-22 11:50:00,8.28,8.28,8.27,8.27,85300.0,8.0936,8.0936,8.0839,8.0839,85300.0
2010-12-22 11:55:00,8.27,8.28,8.26,8.26,279900.0,8.0839,8.0936,8.0741,8.0741,279900.0
2010-12-22 12:00:00,8.26,8.27,8.26,8.27,78200.0,8.0741,8.0839,8.0741,8.0839,78200.0
2010-12-22 12:05:00,8.27,8.27,8.26,8.27,123500.0,8.0839,8.0839,8.0741,8.0839,123500.0
2010-12-22 12:10:00,8.26,8.27,8.26,8.27,99300.0,8.0741,8.0839,8.0741,8.0839,99300.0
2010-12-22 12:15:00,8.27,8.28,8.26,8.27,239400.0,8.0839,8.0936,8.0741,8.0839,239400.0
2010-12-22 12:20:00,8.28,8.28,8.23,8.23,1031900.0,8.0936,8.0936,8.0448,8.0448,1031900.0
2010-12-22 12:25:00,8.23,8.25,8.22,8.23,955500.0,8.0448,8.0643,8.035,8.0448,955500.0
2010-12-22 12:30:00,8.23,8.24,8.21,8.22,831500.0,8.0448,8.0545,8.0252,8.035,831500.0
2010-12-22 12:35:00,8.22,8.22,8.17,8.18,1216800.0,8.035,8.035,7.9861,7.9959,1216800.0
2010-12-22 12:40:00,8.18,8.18,8.16,8.18,512300.0,7.9959,7.9959,7.9763,7.9959,512300.0
2010-12-22 12:45:00,8.18,8.18,8.16,8.16,648400.0,7.9959,7.9959,7.9763,7.9763,648400.0
2010-12-22 12:50:00,8.17,8.18,8.15,8.18,374300.0,7.9861,7.9959,7.9666,7.9959,374300.0
2010-12-22 12:55:00,8.18,8.2,8.16,8.19,1321000.0,7.9959,8.0154,7.9763,8.0057,1321000.0
2010-12-22 13:00:00,8.19,8.2,8.18,8.19,232500.0,8.0057,8.0154,7.9959,8.0057,232500.0
2010-12-22 13:05:00,8.19,8.19,8.18,8.18,713000.0,8.0057,8.0057,7.9959,7.9959,713000.0
2010-12-22 13:10:00,8.19,8.19,8.17,8.17,310900.0,8.0057,8.0057,7.9861,7.9861,310900.0
2010-12-22 13:15:00,8.17,8.19,8.15,8.16,481800.0,7.9861,8.0057,7.9666,7.9763,481800.0
2010-12-22 13:20:00,8.17,8.17,8.16,8.16,121200.0,7.9861,7.9861,7.9763,7.9763,121200.0
2010-12-22 13:25:00,8.17,8.2,8.16,8.2,228100.0,7.9861,8.0154,7.9763,8.0154,228100.0
2010-12-22 13:30:00,8.2,8.2,8.19,8.19,112300.0,8.0154,8.0154,8.0057,8.0057,112300.0
2010-12-22 13:35:00,8.2,8.21,8.19,8.21,175600.0,8.0154,8.0252,8.0057,8.0252,175600.0
2010-12-22 13:40:00,8.21,8.21,8.19,8.2,253500.0,8.0252,8.0252,8.0057,8.0154,253500.0
2010-12-22 13:45:00,8.19,8.2,8.19,8.2,119700.0,8.0057,8.0154,8.0057,8.0154,119700.0
2010-12-22 13:50:00,8.19,8.2,8.19,8.19,216100.0,8.0057,8.0154,8.0057,8.0057,216100.0
2010-12-22 13:55:00,8.19,8.2,8.18,8.19,317900.0,8.0057,8.0154,7.9959,8.0057,317900.0
2010-12-22 14:00:00,8.19,8.19,8.18,8.18,181500.0,8.0057,8.0057,7.9959,7.9959,181500.0
2010-12-22 14:05:00,8.19,8.19,8.18,8.19,95400.0,8.0057,8.0057,7.9959,8.0057,95400.0
2010-12-22 14:10:00,8.19,8.2,8.18,8.19,261600.0,8.0057,8.0154,7.9959,8.0057,261600.0
2010-12-22 14:15:00,8.19,8.2,8.18,8.19,132300.0,8.0057,8.0154,7.9959,8.0057,132300.0
2010-12-22 14:20:00,8.2,8.21,8.19,8.2,197900.0,8.0154,8.0252,8.0057,8.0154,197900.0
2010-12-22 14:25:00,8.21,8.22,8.2,8.22,553000.0,8.0252,8.035,8.0154,8.035,553000.0
2010-12-22 14:30:00,8.21,8.22,8.19,8.2,431600.0,8.0252,8.035,8.0057,8.0154,431600.0
2010-12-22 14:35:00,8.2,8.2,8.19,8.19,57500.0,8.0154,8.0154,8.0057,8.0057,57500.0
2010-12-22 14:40:00,8.2,8.2,8.18,8.2,330200.0,8.0154,8.0154,7.9959,8.0154,330200.0
2010-12-22 14:45:00,8.2,8.2,8.17,8.17,271300.0,8.0154,8.0154,7.9861,7.9861,271300.0
2010-12-22 14:50:00,8.18,8.19,8.18,8.19,87700.0,7.9959,8.0057,7.9959,8.0057,87700.0
2010-12-22 14:55:00,8.19,8.2,8.18,8.2,141800.0,8.0057,8.0154,7.9959,8.0154,141800.0
2010-12-22 15:00:00,8.2,8.2,8.19,8.2,201000.0,8.0154,8.0154,8.0057,8.0154,201000.0
2010-12-22 15:05:00,8.2,8.2,8.19,8.19,65100.0,8.0154,8.0154,8.0057,8.0057,65100.0
2010-12-22 15:10:00,8.19,8.2,8.18,8.2,509900.0,8.0057,8.0154,7.9959,8.0154,509900.0
2010-12-22 15:15:00,8.19,8.2,8.18,8.19,527300.0,8.0057,8.0154,7.9959,8.0057,527300.0
2010-12-22 15:20:00,8.2,8.22,8.19,8.21,640300.0,8.0154,8.035,8.0057,8.0252,640300.0
2010-12-22 15:25:00,8.21,8.26,8.21,8.26,733500.0,8.0252,8.0741,8.0252,8.0741,733500.0
2010-12-22 15:30:00,8.25,8.26,8.22,8.22,580000.0,8.0643,8.0741,8.035,8.035,580000.0
2010-12-22 15:35:00,8.22,8.25,8.21,8.24,801300.0,8.035,8.0643,8.0252,8.0545,801300.0
2010-12-22 15:40:00,8.25,8.27,8.24,8.25,1037600.0,8.0643,8.0839,8.0545,8.0643,1037600.0
2010-12-22 15:45:00,8.25,8.27,8.23,8.27,1425400.0,8.0643,8.0839,8.0448,8.0839,1425400.0
2010-12-22 15:50:00,8.27,8.28,8.24,8.26,1745100.0,8.0839,8.0936,8.0545,8.0741,1745100.0
2010-12-22 15:55:00,8.24,8.28,8.23,8.26,2509200.0,8.0545,8.0936,8.0448,8.0741,2509200.0
2010-12-23 09:30:00,8.08,8.09,7.91,8.01,4213600.0,7.8981,7.9079,7.732,7.8297,4213600.0
2010-12-23 09:35:00,8.0,8.07,7.96,8.04,2224700.0,7.8199,7.8884,7.7808,7.859,2224700.0
2010-12-23 09:40:00,8.05,8.1,8.04,8.08,2126900.0,7.8688,7.9177,7.859,7.8981,2126900.0
2010-12-23 09:45:00,8.08,8.1,8.04,8.04,1653400.0,7.8981,7.9177,7.859,7.859,1653400.0
2010-12-23 09:50:00,8.05,8.05,7.99,8.0,1159000.0,7.8688,7.8688,7.8102,7.8199,1159000.0
2010-12-23 09:55:00,8.0,8.06,8.0,8.04,858800.0,7.8199,7.8786,7.8199,7.859,858800.0
2010-12-23 10:00:00,8.05,8.06,8.02,8.04,673600.0,7.8688,7.8786,7.8395,7.859,673600.0
2010-12-23 10:05:00,8.04,8.07,8.04,8.06,935400.0,7.859,7.8884,7.859,7.8786,935400.0
2010-12-23 10:10:00,8.06,8.07,8.05,8.06,494300.0,7.8786,7.8884,7.8688,7.8786,494300.0
2010-12-23 10:15:00,8.05,8.06,8.03,8.04,581600.0,7.8688,7.8786,7.8493,7.859,581600.0
2010-12-23 10:20:00,8.03,8.05,8.02,8.03,597800.0,7.8493,7.8688,7.8395,7.8493,597800.0
2010-12-23 10:25:00,8.03,8.05,8.03,8.03,363200.0,7.8493,7.8688,7.8493,7.8493,363200.0
2010-12-23 10:30:00,8.03,8.04,7.99,8.0,431200.0,7.8493,7.859,7.8102,7.8199,431200.0
2010-12-23 10:35:00,7.99,8.02,7.99,8.02,319000.0,7.8102,7.8395,7.8102,7.8395,319000.0
2010-12-23 10:40:00,8.02,8.02,7.98,7.98,461900.0,7.8395,7.8395,7.8004,7.8004,461900.0
2010-12-23 10:45:00,7.98,8.0,7.97,7.99,447200.0,7.8004,7.8199,7.7906,7.8102,447200.0
2010-12-23 10:50:00,7.99,8.0,7.98,7.99,207300.0,7.8102,7.8199,7.8004,7.8102,207300.0
2010-12-23 10:55:00,7.98,7.99,7.98,7.99,142600.0,7.8004,7.8102,7.8004,7.8102,142600.0
2010-12-23 11:00:00,7.99,7.99,7.97,7.99,416000.0,7.8102,7.8102,7.7906,7.8102,416000.0
2010-12-23 11:05:00,7.98,8.0,7.98,8.0,359800.0,7.8004,7.8199,7.8004,7.8199,359800.0
2010-12-23 11:10:00,8.0,8.02,8.0,8.01,129200.0,7.8199,7.8395,7.8199,7.8297,129200.0
2010-12-23 11:15:00,8.02,8.02,8.01,8.02,240700.0,7.8395,7.8395,7.8297,7.8395,240700.0
2010-12-23 11:20:00,8.02,8.02,8.01,8.01,74000.0,7.8395,7.8395,7.8297,7.8297,74000.0
2010-12-23 11:25:00,8.01,8.02,8.0,8.0,177800.0,7.8297,7.8395,7.8199,7.8199,177800.0
2010-12-23 11:30:00,8.0,8.01,8.0,8.01,64300.0,7.8199,7.8297,7.8199,7.8297,64300.0
2010-12-23 11:35:00,8.01,8.01,8.0,8.0,58000.0,7.8297,7.8297,7.8199,7.8199,58000.0
2010-12-23 11:40:00,8.0,8.01,8.0,8.0,173700.0,7.8199,7.8297,7.8199,7.8199,173700.0
2010-12-23 11:45:00,8.01,8.02,8.0,8.02,331700.0,7.8297,7.8395,7.8199,7.8395,331700.0
2010-12-23 11:50:00,8.02,8.02,8.01,8.02,95200.0,7.8395,7.8395,7.8297,7.8395,95200.0
2010-12-23 11:55:00,8.02,8.02,8.01,8.01,64000.0,7.8395,7.8395,7.8297,7.8297,64000.0
2010-12-23 12:00:00,8.01,8.02,8.0,8.0,161900.0,7.8297,7.8395,7.8199,7.8199,161900.0
2010-12-23 12:05:00,8.0,8.01,8.0,8.01,107000.0,7.8199,7.8297,7.8199,7.8297,107000.0
2010-12-23 12:10:00,8.0,8.01,8.0,8.0,121500.0,7.8199,7.8297,7.8199,7.8199,121500.0
2010-12-23 12:15:00,8.0,8.01,7.98,7.98,258800.0,7.8199,7.8297,7.8004,7.8004,258800.0
2010-12-23 12:20:00,7.98,8.0,7.98,8.0,154400.0,7.8004,7.8199,7.8004,7.8199,154400.0
2010-12-23 12:25:00,8.0,8.0,7.99,7.99,70300.0,7.8199,7.8199,7.8102,7.8102,70300.0
2010-12-23 12:30:00,7.99,8.0,7.98,7.98,172300.0,7.8102,7.8199,7.8004,7.8004,172300.0
2010-12-23 12:35:00,7.98,7.99,7.97,7.97,268200.0,7.8004,7.8102,7.7906,7.7906,268200.0
2010-12-23 12:40:00,7.97,7.98,7.97,7.97,246900.0,7.7906,7.8004,7.7906,7.7906,246900.0
2010-12-23 12:45:00,7.98,7.98,7.97,7.97,93400.0,7.8004,7.8004,7.7906,7.7906,93400.0
2010-12-23 12:50:00,7.97,8.0,7.97,7.99,235600.0,7.7906,7.8199,7.7906,7.8102,235600.0
2010-12-23 12:55:00,7.99,8.0,7.99,8.0,98000.0,7.8102,7.8199,7.8102,7.8199,98000.0
2010-12-23 13:00:00,7.99,8.0,7.99,7.99,60400.0,7.8102,7.8199,7.8102,7.8102,60400.0
2010-12-23 13:05:00,7.99,8.0,7.99,7.99,47100.0,7.8102,7.8199,7.8102,7.8102,47100.0
2010-12-23 13:10:00,7.99,8.0,7.99,7.99,120600.0,7.8102,7.8199,7.8102,7.8102,120600.0
2010-12-23 13:15:00,7.99,7.99,7.98,7.98,348000.0,7.8102,7.8102,7.8004,7.8004,348000.0
2010-12-23 13:20:00,7.98,7.99,7.98,7.98,99000.0,7.8004,7.8102,7.8004,7.8004,99000.0
2010-12-23 13:25:00,7.98,7.99,7.98,7.98,61200.0,7.8004,7.8102,7.8004,7.8004,61200.0
2010-12-23 13:30:00,7.99,7.99,7.98,7.98,42900.0,7.8102,7.8102,7.8004,7.8004,42900.0
2010-12-23 13:35:00,7.99,7.99,7.98,7.98,44900.0,7.8102,7.8102,7.8004,7.8004,44900.0
2010-12-23 13:40:00,7.98,7.99,7.98,7.99,75100.0,7.8004,7.8102,7.8004,7.8102,75100.0
2010-12-23 13:45:00,7.99,7.99,7.98,7.99,52900.0,7.8102,7.8102,7.8004,7.8102,52900.0
2010-12-23 13:50:00,7.99,7.99,7.98,7.99,128400.0,7.8102,7.8102,7.8004,7.8102,128400.0
2010-12-23 13:55:00,7.98,7.99,7.97,7.97,200800.0,7.8004,7.8102,7.7906,7.7906,200800.0
2010-12-23 14:00:00,7.97,7.98,7.97,7.97,100500.0,7.7906,7.8004,7.7906,7.7906,100500.0
2010-12-23 14:05:00,7.97,7.99,7.97,7.99,330100.0,7.7906,7.8102,7.7906,7.8102,330100.0
2010-12-23 14:10:00,7.98,8.0,7.97,7.97,357600.0,7.8004,7.8199,7.7906,7.7906,357600.0
2010-12-23 14:15:00,7.98,7.98,7.96,7.96,203700.0,7.8004,7.8004,7.7808,7.7808,203700.0
2010-12-23 14:20:00,7.96,7.97,7.95,7.95,344400.0,7.7808,7.7906,7.7711,7.7711,344400.0
2010-12-23 14:25:00,7.95,7.98,7.95,7.98,771900.0,7.7711,7.8004,7.7711,7.8004,771900.0
2010-12-23 14:30:00,7.97,8.0,7.97,8.0,464400.0,7.7906,7.8199,7.7906,7.8199,464400.0
2010-12-23 14:35:00,7.99,8.0,7.99,8.0,744200.0,7.8102,7.8199,7.8102,7.8199,744200.0
2010-12-23 14:40:00,7.99,8.02,7.99,8.01,403500.0,7.8102,7.8395,7.8102,7.8297,403500.0
2010-12-23 14:45:00,8.02,8.02,8.01,8.01,55900.0,7.8395,7.8395,7.8297,7.8297,55900.0
2010-12-23 14:50:00,8.02,8.02,8.01,8.02,61600.0,7.8395,7.8395,7.8297,7.8395,61600.0
2010-12-23 14:55:00,8.02,8.02,8.01,8.01,145800.0,7.8395,7.8395,7.8297,7.8297,145800.0
2010-12-23 15:00:00,8.02,8.02,8.0,8.01,251300.0,7.8395,7.8395,7.8199,7.8297,251300.0
2010-12-23 15:05:00,8.01,8.01,7.98,7.98,418600.0,7.8297,7.8297,7.8004,7.8004,418600.0
2010-12-23 15:10:00,7.99,8.0,7.97,7.98,509900.0,7.8102,7.8199,7.7906,7.8004,509900.0
2010-12-23 15:15:00,7.98,8.0,7.98,8.0,216600.0,7.8004,7.8199,7.8004,7.8199,216600.0
2010-12-23 15:20:00,7.99,8.0,7.97,7.98,401200.0,7.8102,7.8199,7.7906,7.8004,401200.0
2010-12-23 15:25:00,7.98,7.99,7.97,7.98,296400.0,7.8004,7.8102,7.7906,7.8004,296400.0
2010-12-23 15:30:00,7.98,7.98,7.96,7.97,165000.0,7.8004,7.8004,7.7808,7.7906,165000.0
2010-12-23 15:35:00,7.97,7.97,7.95,7.96,287500.0,7.7906,7.7906,7.7711,7.7808,287500.0
2010-12-23 15:40:00,7.95,7.96,7.93,7.93,533400.0,7.7711,7.7808,7.7515,7.7515,533400.0
2010-12-23 15:45:00,7.93,7.94,7.92,7.93,662400.0,7.7515,7.7613,7.7417,7.7515,662400.0
2010-12-23 15:50:00,7.93,7.95,7.92,7.94,852600.0,7.7515,7.7711,7.7417,7.7613,852600.0
2010-12-23 15:55:00,7.94,7.95,7.93,7.93,1211800.0,7.7613,7.7711,7.7515,7.7515,1211800.0
2010-12-27 09:30:00,7.91,7.91,7.8,7.83,799900.0,7.732,7.732,7.6244,7.6538,799900.0
2010-12-27 09:35:00,7.83,7.84,7.82,7.84,226000.0,7.6538,7.6635,7.644,7.6635,226000.0
2010-12-27 09:40:00,7.84,7.84,7.82,7.83,352500.0,7.6635,7.6635,7.644,7.6538,352500.0
2010-12-27 09:45:00,7.84,7.84,7.82,7.82,274400.0,7.6635,7.6635,7.644,7.644,274400.0
2010-12-27 09:50:00,7.82,7.84,7.82,7.83,288700.0,7.644,7.6635,7.644,7.6538,288700.0
2010-12-27 09:55:00,7.84,7.87,7.83,7.85,504300.0,7.6635,7.6929,7.6538,7.6733,504300.0
2010-12-27 10:00:00,7.85,7.87,7.84,7.85,453700.0,7.6733,7.6929,7.6635,7.6733,453700.0
2010-12-27 10:05:00,7.86,7.87,7.85,7.86,108700.0,7.6831,7.6929,7.6733,7.6831,108700.0
2010-12-27 10:10:00,7.86,7.88,7.85,7.88,108600.0,7.6831,7.7026,7.6733,7.7026,108600.0
2010-12-27 10:15:00,7.88,7.9,7.88,7.9,188500.0,7.7026,7.7222,7.7026,7.7222,188500.0
2010-12-27 10:20:00,7.89,7.9,7.86,7.86,242600.0,7.7124,7.7222,7.6831,7.6831,242600.0
2010-12-27 10:25:00,7.86,7.87,7.86,7.86,101200.0,7.6831,7.6929,7.6831,7.6831,101200.0
2010-12-27 10:30:00,7.87,7.89,7.86,7.88,311900.0,7.6929,7.7124,7.6831,7.7026,311900.0
2010-12-27 10:35:00,7.87,7.88,7.83,7.85,577000.0,7.6929,7.7026,7.6538,7.6733,577000.0
2010-12-27 10:40:00,7.86,7.86,7.85,7.86,66000.0,7.6831,7.6831,7.6733,7.6831,66000.0
2010-12-27 10:45:00,7.86,7.86,7.84,7.84,104600.0,7.6831,7.6831,7.6635,7.6635,104600.0
2010-12-27 10:50:00,7.84,7.85,7.84,7.84,138400.0,7.6635,7.6733,7.6635,7.6635,138400.0
2010-12-27 10:55:00,7.85,7.85,7.83,7.83,103500.0,7.6733,7.6733,7.6538,7.6538,103500.0
2010-12-27 11:00:00,7.84,7.84,7.83,7.83,70000.0,7.6635,7.6635,7.6538,7.6538,70000.0
2010-12-27 11:05:00,7.84,7.84,7.83,7.83,62500.0,7.6635,7.6635,7.6538,7.6538,62500.0
2010-12-27 11:10:00,7.83,7.84,7.83,7.83,51000.0,7.6538,7.6635,7.6538,7.6538,51000.0
2010-12-27 11:15:00,7.84,7.84,7.83,7.84,29600.0,7.6635,7.6635,7.6538,7.6635,29600.0
2010-12-27 11:20:00,7.83,7.84,7.83,7.83,32400.0,7.6538,7.6635,7.6538,7.6538,32400.0
2010-12-27 11:25:00,7.84,7.84,7.83,7.84,120100.0,7.6635,7.6635,7.6538,7.6635,120100.0
2010-12-27 11:30:00,7.83,7.84,7.83,7.83,165600.0,7.6538,7.6635,7.6538,7.6538,165600.0
2010-12-27 11:35:00,7.83,7.84,7.83,7.83,65700.0,7.6538,7.6635,7.6538,7.6538,65700.0
2010-12-27 11:40:00,7.83,7.84,7.82,7.82,169600.0,7.6538,7.6635,7.644,7.644,169600.0
2010-12-27 11:45:00,7.82,7.83,7.82,7.82,58600.0,7.644,7.6538,7.644,7.644,58600.0
2010-12-27 11:50:00,7.83,7.83,7.82,7.82,98200.0,7.6538,7.6538,7.644,7.644,98200.0
2010-12-27 11:55:00,7.82,7.82,7.77,7.78,847500.0,7.644,7.644,7.5951,7.6049,847500.0
2010-12-27 12:00:00,7.78,7.79,7.77,7.78,220900.0,7.6049,7.6147,7.5951,7.6049,220900.0
2010-12-27 12:05:00,7.79,7.8,7.78,7.8,131500.0,7.6147,7.6244,7.6049,7.6244,131500.0
2010-12-27 12:10:00,7.8,7.8,7.79,7.8,81000.0,7.6244,7.6244,7.6147,7.6244,81000.0
2010-12-27 12:15:00,7.8,7.8,7.79,7.8,34900.0,7.6244,7.6244,7.6147,7.6244,34900.0
2010-12-27 12:20:00,7.79,7.8,7.79,7.8,94800.0,7.6147,7.6244,7.6147,7.6244,94800.0
2010-12-27 12:25:00,7.8,7.8,7.79,7.8,76300.0,7.6244,7.6244,7.6147,7.6244,76300.0
2010-12-27 12:30:00,7.79,7.8,7.79,7.79,90200.0,7.6147,7.6244,7.6147,7.6147,90200.0
2010-12-27 12:35:00,7.8,7.8,7.79,7.8,71100.0,7.6244,7.6244,7.6147,7.6244,71100.0
2010-12-27 12:40:00,7.8,7.8,7.79,7.8,42200.0,7.6244,7.6244,7.6147,7.6244,42200.0
2010-12-27 12:45:00,7.8,7.8,7.79,7.8,29600.0,7.6244,7.6244,7.6147,7.6244,29600.0
2010-12-27 12:50:00,7.8,7.8,7.78,7.78,255300.0,7.6244,7.6244,7.6049,7.6049,255300.0
2010-12-27 12:55:00,7.79,7.79,7.77,7.77,352700.0,7.6147,7.6147,7.5951,7.5951,352700.0
2010-12-27 13:00:00,7.78,7.78,7.76,7.76,236200.0,7.6049,7.6049,7.5853,7.5853,236200.0
2010-12-27 13:05:00,7.76,7.77,7.76,7.77,228300.0,7.5853,7.5951,7.5853,7.5951,228300.0
2010-12-27 13:10:00,7.77,7.77,7.76,7.76,148000.0,7.5951,7.5951,7.5853,7.5853,148000.0
2010-12-27 13:15:00,7.77,7.79,7.75,7.78,489600.0,7.5951,7.6147,7.5756,7.6049,489600.0
2010-12-27 13:20:00,7.78,7.79,7.78,7.78,102900.0,7.6049,7.6147,7.6049,7.6049,102900.0
2010-12-27 13:25:00,7.78,7.8,7.78,7.79,177500.0,7.6049,7.6244,7.6049,7.6147,177500.0
2010-12-27 13:30:00,7.8,7.81,7.79,7.8,149300.0,7.6244,7.6342,7.6147,7.6244,149300.0
2010-12-27 13:35:00,7.8,7.81,7.8,7.81,107800.0,7.6244,7.6342,7.6244,7.6342,107800.0
2010-12-27 13:40:00,7.81,7.81,7.8,7.8,53900.0,7.6342,7.6342,7.6244,7.6244,53900.0
2010-12-27 13:45:00,7.8,7.82,7.8,7.81,138700.0,7.6244,7.644,7.6244,7.6342,138700.0
2010-12-27 13:50:00,7.82,7.82,7.81,7.82,88600.0,7.644,7.644,7.6342,7.644,88600.0
2010-12-27 13:55:00,7.82,7.82,7.81,7.82,72800.0,7.644,7.644,7.6342,7.644,72800.0
2010-12-27 14:00:00,7.82,7.83,7.81,7.82,218800.0,7.644,7.6538,7.6342,7.644,218800.0
2010-12-27 14:05:00,7.83,7.84,7.82,7.84,142600.0,7.6538,7.6635,7.644,7.6635,142600.0
2010-12-27 14:10:00,7.83,7.84,7.82,7.83,194700.0,7.6538,7.6635,7.644,7.6538,194700.0
2010-12-27 14:15:00,7.82,7.84,7.82,7.83,122200.0,7.644,7.6635,7.644,7.6538,122200.0
2010-12-27 14:20:00,7.83,7.84,7.83,7.84,27900.0,7.6538,7.6635,7.6538,7.6635,27900.0
2010-12-27 14:25:00,7.84,7.84,7.82,7.83,264800.0,7.6635,7.6635,7.644,7.6538,264800.0
2010-12-27 14:30:00,7.83,7.84,7.83,7.84,40400.0,7.6538,7.6635,7.6538,7.6635,40400.0
2010-12-27 14:35:00,7.84,7.84,7.83,7.84,48200.0,7.6635,7.6635,7.6538,7.6635,48200.0
2010-12-27 14:40:00,7.84,7.84,7.83,7.84,83300.0,7.6635,7.6635,7.6538,7.6635,83300.0
2010-12-27 14:45:00,7.84,7.84,7.83,7.84,60600.0,7.6635,7.6635,7.6538,7.6635,60600.0
2010-12-27 14:50:00,7.83,7.84,7.81,7.82,257700.0,7.6538,7.6635,7.6342,7.644,257700.0
2010-12-27 14:55:00,7.82,7.82,7.81,7.81,172800.0,7.644,7.644,7.6342,7.6342,172800.0
2010-12-27 15:00:00,7.82,7.82,7.81,7.82,136200.0,7.644,7.644,7.6342,7.644,136200.0
2010-12-27 15:05:00,7.82,7.82,7.81,7.82,41900.0,7.644,7.644,7.6342,7.644,41900.0
2010-12-27 15:10:00,7.82,7.83,7.81,7.83,96900.0,7.644,7.6538,7.6342,7.6538,96900.0
2010-12-27 15:15:00,7.83,7.83,7.82,7.83,81700.0,7.6538,7.6538,7.644,7.6538,81700.0
2010-12-27 15:20:00,7.83,7.83,7.81,7.82,301700.0,7.6538,7.6538,7.6342,7.644,301700.0
2010-12-27 15:25:00,7.81,7.83,7.81,7.81,338400.0,7.6342,7.6538,7.6342,7.6342,338400.0
2010-12-27 15:30:00,7.82,7.83,7.81,7.82,284200.0,7.644,7.6538,7.6342,7.644,284200.0
2010-12-27 15:35:00,7.83,7.83,7.82,7.83,98200.0,7.6538,7.6538,7.644,7.6538,98200.0
2010-12-27 15:40:00,7.83,7.83,7.82,7.83,123100.0,7.6538,7.6538,7.644,7.6538,123100.0
2010-12-27 15:45:00,7.83,7.83,7.82,7.83,228700.0,7.6538,7.6538,7.644,7.6538,228700.0
2010-12-27 15:50:00,7.82,7.83,7.81,7.82,449400.0,7.644,7.6538,7.6342,7.644,449400.0
2010-12-27 15:55:00,7.82,7.82,7.81,7.81,513700.0,7.644,7.644,7.6342,7.6342,513700.0
2010-12-28 09:30:00,7.81,7.85,7.8,7.8,308900.0,7.6342,7.6733,7.6244,7.6244,308900.0
2010-12-28 09:35:00,7.8,7.81,7.75,7.75,555000.0,7.6244,7.6342,7.5756,7.5756,555000.0
2010-12-28 09:40:00,7.76,7.79,7.75,7.76,484800.0,7.5853,7.6147,7.5756,7.5853,484800.0
2010-12-28 09:45:00,7.76,7.79,7.76,7.78,384500.0,7.5853,7.6147,7.5853,7.6049,384500.0
2010-12-28 09:50:00,7.78,7.81,7.78,7.8,366000.0,7.6049,7.6342,7.6049,7.6244,366000.0
2010-12-28 09:55:00,7.8,7.81,7.79,7.8,114500.0,7.6244,7.6342,7.6147,7.6244,114500.0
2010-12-28 10:00:00,7.8,7.81,7.79,7.8,212700.0,7.6244,7.6342,7.6147,7.6244,212700.0
2010-12-28 10:05:00,7.8,7.8,7.77,7.77,139800.0,7.6244,7.6244,7.5951,7.5951,139800.0
2010-12-28 10:10:00,7.78,7.78,7.77,7.78,65200.0,7.6049,7.6049,7.5951,7.6049,65200.0
2010-12-28 10:15:00,7.77,7.78,7.75,7.75,172500.0,7.5951,7.6049,7.5756,7.5756,172500.0
2010-12-28 10:20:00,7.76,7.76,7.75,7.75,72900.0,7.5853,7.5853,7.5756,7.5756,72900.0
2010-12-28 10:25:00,7.76,7.77,7.75,7.77,89300.0,7.5853,7.5951,7.5756,7.5951,89300.0
2010-12-28 10:30:00,7.76,7.77,7.75,7.76,139200.0,7.5853,7.5951,7.5756,7.5853,139200.0
2010-12-28 10:35:00,7.75,7.76,7.75,7.76,207900.0,7.5756,7.5853,7.5756,7.5853,207900.0
2010-12-28 10:40:00,7.76,7.77,7.76,7.76,69200.0,7.5853,7.5951,7.5853,7.5853,69200.0
2010-12-28 10:45:00,7.77,7.77,7.75,7.76,128500.0,7.5951,7.5951,7.5756,7.5853,128500.0
2010-12-28 10:50:00,7.75,7.76,7.73,7.75,498800.0,7.5756,7.5853,7.556,7.5756,498800.0
2010-12-28 10:55:00,7.75,7.76,7.75,7.76,62900.0,7.5756,7.5853,7.5756,7.5853,62900.0
2010-12-28 11:00:00,7.76,7.76,7.75,7.75,65000.0,7.5853,7.5853,7.5756,7.5756,65000.0
2010-12-28 11:05:00,7.75,7.76,7.74,7.75,198300.0,7.5756,7.5853,7.5658,7.5756,198300.0
2010-12-28 11:10:00,7.74,7.75,7.73,7.74,193700.0,7.5658,7.5756,7.556,7.5658,193700.0
2010-12-28 11:15:00,7.74,7.74,7.71,7.71,269100.0,7.5658,7.5658,7.5365,7.5365,269100.0
2010-12-28 11:20:00,7.71,7.72,7.7,7.7,289300.0,7.5365,7.5462,7.5267,7.5267,289300.0
2010-12-28 11:25:00,7.7,7.71,7.7,7.7,218900.0,7.5267,7.5365,7.5267,7.5267,218900.0
2010-12-28 11:30:00,7.7,7.7,7.65,7.7,1106600.0,7.5267,7.5267,7.4778,7.5267,1106600.0
2010-12-28 11:35:00,7.69,7.73,7.69,7.72,368200.0,7.5169,7.556,7.5169,7.5462,368200.0
2010-12-28 11:40:00,7.73,7.73,7.71,7.71,120700.0,7.556,7.556,7.5365,7.5365,120700.0
2010-12-28 11:45:00,7.72,7.72,7.71,7.72,46300.0,7.5462,7.5462,7.5365,7.5462,46300.0
2010-12-28 11:50:00,7.72,7.72,7.71,7.72,37200.0,7.5462,7.5462,7.5365,7.5462,37200.0
2010-12-28 11:55:00,7.72,7.72,7.71,7.71,61300.0,7.5462,7.5462,7.5365,7.5365,61300.0
2010-12-28 12:00:00,7.72,7.72,7.7,7.72,187000.0,7.5462,7.5462,7.5267,7.5462,187000.0
2010-12-28 12:05:00,7.71,7.72,7.7,7.7,87300.0,7.5365,7.5462,7.5267,7.5267,87300.0
2010-12-28 12:10:00,7.7,7.71,7.7,7.7,25900.0,7.5267,7.5365,7.5267,7.5267,25900.0
2010-12-28 12:15:00,7.7,7.71,7.7,7.7,29000.0,7.5267,7.5365,7.5267,7.5267,29000.0
2010-12-28 12:20:00,7.7,7.71,7.7,7.71,19400.0,7.5267,7.5365,7.5267,7.5365,19400.0
2010-12-28 12:25:00,7.7,7.71,7.7,7.7,39100.0,7.5267,7.5365,7.5267,7.5267,39100.0
2010-12-28 12:30:00,7.7,7.71,7.7,7.7,77100.0,7.5267,7.5365,7.5267,7.5267,77100.0
2010-12-28 12:35:00,7.7,7.71,7.7,7.7,29900.0,7.5267,7.5365,7.5267,7.5267,29900.0
2010-12-28 12:40:00,7.7,7.71,7.7,7.7,87700.0,7.5267,7.5365,7.5267,7.5267,87700.0
2010-12-28 12:45:00,7.71,7.71,7.7,7.71,35700.0,7.5365,7.5365,7.5267,7.5365,35700.0
2010-12-28 12:50:00,7.71,7.73,7.7,7.73,210600.0,7.5365,7.556,7.5267,7.556,210600.0
2010-12-28 12:55:00,7.72,7.76,7.72,7.76,680400.0,7.5462,7.5853,7.5462,7.5853,680400.0
2010-12-28 13:00:00,7.75,7.76,7.74,7.75,78300.0,7.5756,7.5853,7.5658,7.5756,78300.0
2010-12-28 13:05:00,7.75,7.75,7.74,7.75,42000.0,7.5756,7.5756,7.5658,7.5756,42000.0
2010-12-28 13:10:00,7.75,7.76,7.74,7.76,129200.0,7.5756,7.5853,7.5658,7.5853,129200.0
2010-12-28 13:15:00,7.76,7.77,7.75,7.76,114200.0,7.5853,7.5951,7.5756,7.5853,114200.0
2010-12-28 13:20:00,7.76,7.77,7.76,7.77,26000.0,7.5853,7.5951,7.5853,7.5951,26000.0
2010-12-28 13:25:00,7.76,7.77,7.75,7.75,95600.0,7.5853,7.5951,7.5756,7.5756,95600.0
2010-12-28 13:30:00,7.76,7.76,7.75,7.75,12500.0,7.5853,7.5853,7.5756,7.5756,12500.0
2010-12-28 13:35:00,7.76,7.76,7.75,7.76,29500.0,7.5853,7.5853,7.5756,7.5853,29500.0
2010-12-28 13:40:00,7.75,7.76,7.75,7.76,21300.0,7.5756,7.5853,7.5756,7.5853,21300.0
2010-12-28 13:45:00,7.76,7.76,7.75,7.76,12500.0,7.5853,7.5853,7.5756,7.5853,12500.0
2010-12-28 13:50:00,7.75,7.76,7.75,7.75,13800.0,7.5756,7.5853,7.5756,7.5756,13800.0
2010-12-28 13:55:00,7.76,7.76,7.75,7.75,47700.0,7.5853,7.5853,7.5756,7.5756,47700.0
2010-12-28 14:00:00,7.75,7.76,7.74,7.76,479300.0,7.5756,7.5853,7.5658,7.5853,479300.0
2010-12-28 14:05:00,7.75,7.76,7.75,7.75,26000.0,7.5756,7.5853,7.5756,7.5756,26000.0
2010-12-28 14:10:00,7.76,7.76,7.75,7.75,21000.0,7.5853,7.5853,7.5756,7.5756,21000.0
2010-12-28 14:15:00,7.76,7.76,7.75,7.76,86100.0,7.5853,7.5853,7.5756,7.5853,86100.0
2010-12-28 14:20:00,7.76,7.76,7.75,7.76,16400.0,7.5853,7.5853,7.5756,7.5853,16400.0
2010-12-28 14:25:00,7.76,7.76,7.75,7.75,39300.0,7.5853,7.5853,7.5756,7.5756,39300.0
2010-12-28 14:30:00,7.76,7.76,7.75,7.75,19500.0,7.5853,7.5853,7.5756,7.5756,19500.0
2010-12-28 14:35:00,7.76,7.76,7.75,7.75,22100.0,7.5853,7.5853,7.5756,7.5756,22100.0
2010-12-28 14:40:00,7.76,7.76,7.75,7.75,156000.0,7.5853,7.5853,7.5756,7.5756,156000.0
2010-12-28 14:45:00,7.75,7.76,7.75,7.76,27400.0,7.5756,7.5853,7.5756,7.5853,27400.0
2010-12-28 14:50:00,7.76,7.76,7.75,7.76,235500.0,7.5853,7.5853,7.5756,7.5853,235500.0
2010-12-28 14:55:00,7.76,7.76,7.75,7.76,15300.0,7.5853,7.5853,7.5756,7.5853,15300.0
2010-12-28 15:00:00,7.76,7.77,7.75,7.76,490000.0,7.5853,7.5951,7.5756,7.5853,490000.0
2010-12-28 15:05:00,7.76,7.76,7.75,7.76,93600.0,7.5853,7.5853,7.5756,7.5853,93600.0
2010-12-28 15:10:00,7.76,7.76,7.75,7.75,32800.0,7.5853,7.5853,7.5756,7.5756,32800.0
2010-12-28 15:15:00,7.75,7.76,7.74,7.74,132800.0,7.5756,7.5853,7.5658,7.5658,132800.0
2010-12-28 15:20:00,7.75,7.78,7.74,7.77,631300.0,7.5756,7.6049,7.5658,7.5951,631300.0
2010-12-28 15:25:00,7.77,7.78,7.77,7.78,93200.0,7.5951,7.6049,7.5951,7.6049,93200.0
2010-12-28 15:30:00,7.78,7.78,7.77,7.78,51700.0,7.6049,7.6049,7.5951,7.6049,51700.0
2010-12-28 15:35:00,7.78,7.78,7.77,7.78,86600.0,7.6049,7.6049,7.5951,7.6049,86600.0
2010-12-28 15:40:00,7.78,7.78,7.77,7.78,275100.0,7.6049,7.6049,7.5951,7.6049,275100.0
2010-12-28 15:45:00,7.78,7.78,7.77,7.78,216200.0,7.6049,7.6049,7.5951,7.6049,216200.0
2010-12-28 15:50:00,7.78,7.78,7.77,7.78,475000.0,7.6049,7.6049,7.5951,7.6049,475000.0
2010-12-28 15:55:00,7.78,7.78,7.76,7.76,1000800.0,7.6049,7.6049,7.5853,7.5853,1000800.0
2010-12-29 09:30:00,7.78,7.79,7.69,7.69,451900.0,7.6049,7.6147,7.5169,7.5169,451900.0
2010-12-29 09:35:00,7.7,7.7,7.65,7.66,530700.0,7.5267,7.5267,7.4778,7.4876,530700.0
2010-12-29 09:40:00,7.67,7.69,7.65,7.67,736300.0,7.4974,7.5169,7.4778,7.4974,736300.0
2010-12-29 09:45:00,7.67,7.7,7.67,7.7,149800.0,7.4974,7.5267,7.4974,7.5267,149800.0
2010-12-29 09:50:00,7.7,7.72,7.68,7.69,592500.0,7.5267,7.5462,7.5071,7.5169,592500.0
2010-12-29 09:55:00,7.69,7.7,7.68,7.68,154400.0,7.5169,7.5267,7.5071,7.5071,154400.0
2010-12-29 10:00:00,7.68,7.72,7.67,7.7,555800.0,7.5071,7.5462,7.4974,7.5267,555800.0
2010-12-29 10:05:00,7.7,7.71,7.7,7.71,77100.0,7.5267,7.5365,7.5267,7.5365,77100.0
2010-12-29 10:10:00,7.7,7.73,7.7,7.71,314600.0,7.5267,7.556,7.5267,7.5365,314600.0
2010-12-29 10:15:00,7.72,7.72,7.71,7.72,111900.0,7.5462,7.5462,7.5365,7.5462,111900.0
2010-12-29 10:20:00,7.72,7.75,7.72,7.75,284600.0,7.5462,7.5756,7.5462,7.5756,284600.0
2010-12-29 10:25:00,7.74,7.76,7.73,7.76,403900.0,7.5658,7.5853,7.556,7.5853,403900.0
2010-12-29 10:30:00,7.76,7.77,7.74,7.75,372000.0,7.5853,7.5951,7.5658,7.5756,372000.0
2010-12-29 10:35:00,7.74,7.76,7.73,7.75,269000.0,7.5658,7.5853,7.556,7.5756,269000.0
2010-12-29 10:40:00,7.76,7.76,7.73,7.74,229800.0,7.5853,7.5853,7.556,7.5658,229800.0
2010-12-29 10:45:00,7.74,7.77,7.74,7.76,228300.0,7.5658,7.5951,7.5658,7.5853,228300.0
2010-12-29 10:50:00,7.76,7.78,7.76,7.76,439200.0,7.5853,7.6049,7.5853,7.5853,439200.0
2010-12-29 10:55:00,7.77,7.78,7.76,7.76,166500.0,7.5951,7.6049,7.5853,7.5853,166500.0
2010-12-29 11:00:00,7.76,7.76,7.75,7.75,56900.0,7.5853,7.5853,7.5756,7.5756,56900.0
2010-12-29 11:05:00,7.75,7.77,7.75,7.76,101300.0,7.5756,7.5951,7.5756,7.5853,101300.0
2010-12-29 11:10:00,7.76,7.78,7.76,7.76,274400.0,7.5853,7.6049,7.5853,7.5853,274400.0
2010-12-29 11:15:00,7.76,7.77,7.74,7.75,115900.0,7.5853,7.5951,7.5658,7.5756,115900.0
2010-12-29 11:20:00,7.74,7.75,7.74,7.74,42800.0,7.5658,7.5756,7.5658,7.5658,42800.0
2010-12-29 11:25:00,7.74,7.75,7.74,7.74,30800.0,7.5658,7.5756,7.5658,7.5658,30800.0
2010-12-29 11:30:00,7.74,7.77,7.74,7.76,293400.0,7.5658,7.5951,7.5658,7.5853,293400.0
2010-12-29 11:35:00,7.77,7.78,7.76,7.78,445400.0,7.5951,7.6049,7.5853,7.6049,445400.0
2010-12-29 11:40:00,7.77,7.8,7.77,7.79,293600.0,7.5951,7.6244,7.5951,7.6147,293600.0
2010-12-29 11:45:00,7.79,7.8,7.79,7.8,74600.0,7.6147,7.6244,7.6147,7.6244,74600.0
2010-12-29 11:50:00,7.79,7.8,7.78,7.79,89000.0,7.6147,7.6244,7.6049,7.6147,89000.0
2010-12-29 11:55:00,7.78,7.81,7.78,7.81,379900.0,7.6049,7.6342,7.6049,7.6342,379900.0
2010-12-29 12:00:00,7.81,7.82,7.8,7.82,208400.0,7.6342,7.644,7.6244,7.644,208400.0
2010-12-29 12:05:00,7.82,7.82,7.81,7.82,234200.0,7.644,7.644,7.6342,7.644,234200.0
2010-12-29 12:10:00,7.82,7.82,7.79,7.79,218700.0,7.644,7.644,7.6147,7.6147,218700.0
2010-12-29 12:15:00,7.79,7.81,7.79,7.8,125200.0,7.6147,7.6342,7.6147,7.6244,125200.0
2010-12-29 12:20:00,7.8,7.8,7.79,7.8,56000.0,7.6244,7.6244,7.6147,7.6244,56000.0
2010-12-29 12:25:00,7.8,7.8,7.79,7.8,28700.0,7.6244,7.6244,7.6147,7.6244,28700.0
2010-12-29 12:30:00,7.8,7.8,7.79,7.8,82200.0,7.6244,7.6244,7.6147,7.6244,82200.0
2010-12-29 12:35:00,7.8,7.8,7.79,7.79,19000.0,7.6244,7.6244,7.6147,7.6147,19000.0
2010-12-29 12:40:00,7.8,7.8,7.78,7.78,152800.0,7.6244,7.6244,7.6049,7.6049,152800.0
2010-12-29 12:45:00,7.78,7.79,7.78,7.78,103300.0,7.6049,7.6147,7.6049,7.6049,103300.0
2010-12-29 12:50:00,7.78,7.79,7.77,7.77,78600.0,7.6049,7.6147,7.5951,7.5951,78600.0
2010-12-29 12:55:00,7.78,7.78,7.76,7.76,143000.0,7.6049,7.6049,7.5853,7.5853,143000.0
2010-12-29 13:00:00,7.76,7.77,7.76,7.77,86200.0,7.5853,7.5951,7.5853,7.5951,86200.0
2010-12-29 13:05:00,7.77,7.77,7.76,7.77,119300.0,7.5951,7.5951,7.5853,7.5951,119300.0
2010-12-29 13:10:00,7.76,7.77,7.75,7.76,86000.0,7.5853,7.5951,7.5756,7.5853,86000.0
2010-12-29 13:15:00,7.76,7.76,7.75,7.76,52200.0,7.5853,7.5853,7.5756,7.5853,52200.0
2010-12-29 13:20:00,7.76,7.76,7.75,7.76,57300.0,7.5853,7.5853,7.5756,7.5853,57300.0
2010-12-29 13:25:00,7.76,7.77,7.75,7.77,118200.0,7.5853,7.5951,7.5756,7.5951,118200.0
2010-12-29 13:30:00,7.77,7.78,7.77,7.78,139600.0,7.5951,7.6049,7.5951,7.6049,139600.0
2010-12-29 13:35:00,7.78,7.79,7.77,7.79,109300.0,7.6049,7.6147,7.5951,7.6147,109300.0
2010-12-29 13:40:00,7.78,7.78,7.76,7.77,180600.0,7.6049,7.6049,7.5853,7.5951,180600.0
2010-12-29 13:45:00,7.77,7.78,7.76,7.78,129300.0,7.5951,7.6049,7.5853,7.6049,129300.0
2010-12-29 13:50:00,7.78,7.78,7.77,7.78,22000.0,7.6049,7.6049,7.5951,7.6049,22000.0
2010-12-29 13:55:00,7.77,7.78,7.77,7.78,105400.0,7.5951,7.6049,7.5951,7.6049,105400.0
2010-12-29 14:00:00,7.78,7.78,7.77,7.77,34000.0,7.6049,7.6049,7.5951,7.5951,34000.0
2010-12-29 14:05:00,7.78,7.78,7.77,7.78,53400.0,7.6049,7.6049,7.5951,7.6049,53400.0
2010-12-29 14:10:00,7.77,7.78,7.77,7.78,99300.0,7.5951,7.6049,7.5951,7.6049,99300.0
2010-12-29 14:15:00,7.77,7.78,7.77,7.77,26100.0,7.5951,7.6049,7.5951,7.5951,26100.0
2010-12-29 14:20:00,7.77,7.78,7.77,7.77,24800.0,7.5951,7.6049,7.5951,7.5951,24800.0
2010-12-29 14:25:00,7.77,7.78,7.76,7.76,121900.0,7.5951,7.6049,7.5853,7.5853,121900.0
2010-12-29 14:30:00,7.76,7.77,7.76,7.76,43200.0,7.5853,7.5951,7.5853,7.5853,43200.0
2010-12-29 14:35:00,7.76,7.77,7.76,7.76,41700.0,7.5853,7.5951,7.5853,7.5853,41700.0
2010-12-29 14:40:00,7.77,7.77,7.76,7.76,15400.0,7.5951,7.5951,7.5853,7.5853,15400.0
2010-12-29 14:45:00,7.76,7.77,7.76,7.77,28400.0,7.5853,7.5951,7.5853,7.5951,28400.0
2010-12-29 14:50:00,7.77,7.77,7.76,7.77,216900.0,7.5951,7.5951,7.5853,7.5951,216900.0
2010-12-29 14:55:00,7.76,7.77,7.76,7.77,14200.0,7.5853,7.5951,7.5853,7.5951,14200.0
2010-12-29 15:00:00,7.77,7.77,7.76,7.76,64100.0,7.5951,7.5951,7.5853,7.5853,64100.0
2010-12-29 15:05:00,7.77,7.77,7.76,7.77,56300.0,7.5951,7.5951,7.5853,7.5951,56300.0
2010-12-29 15:10:00,7.76,7.77,7.76,7.76,63500.0,7.5853,7.5951,7.5853,7.5853,63500.0
2010-12-29 15:15:00,7.77,7.77,7.76,7.76,30000.0,7.5951,7.5951,7.5853,7.5853,30000.0
2010-12-29 15:20:00,7.76,7.77,7.76,7.77,35000.0,7.5853,7.5951,7.5853,7.5951,35000.0
2010-12-29 15:25:00,7.77,7.77,7.76,7.76,53900.0,7.5951,7.5951,7.5853,7.5853,53900.0
2010-12-29 15:30:00,7.77,7.77,7.76,7.76,36400.0,7.5951,7.5951,7.5853,7.5853,36400.0
2010-12-29 15:35:00,7.77,7.77,7.76,7.76,53600.0,7.5951,7.5951,7.5853,7.5853,53600.0
2010-12-29 15:40:00,7.76,7.77,7.76,7.77,340500.0,7.5853,7.5951,7.5853,7.5951,340500.0
2010-12-29 15:45:00,7.77,7.77,7.76,7.76,108400.0,7.5951,7.5951,7.5853,7.5853,108400.0
2010-12-29 15:50:00,7.76,7.77,7.76,7.76,133700.0,7.5853,7.5951,7.5853,7.5853,133700.0
2010-12-29 15:55:00,7.76,7.77,7.75,7.75,466400.0,7.5853,7.5951,7.5756,7.5756,466400.0
2010-12-30 09:30:00,7.71,7.74,7.68,7.69,721300.0,7.5365,7.5658,7.5071,7.5169,721300.0
2010-12-30 09:35:00,7.68,7.71,7.68,7.71,287200.0,7.5071,7.5365,7.5071,7.5365,287200.0
2010-12-30 09:40:00,7.71,7.79,7.71,7.79,337700.0,7.5365,7.6147,7.5365,7.6147,337700.0
2010-12-30 09:45:00,7.79,7.8,7.77,7.8,392000.0,7.6147,7.6244,7.5951,7.6244,392000.0
2010-12-30 09:50:00,7.8,7.81,7.79,7.8,108100.0,7.6244,7.6342,7.6147,7.6244,108100.0
2010-12-30 09:55:00,7.81,7.83,7.8,7.83,450700.0,7.6342,7.6538,7.6244,7.6538,450700.0
2010-12-30 10:00:00,7.82,7.84,7.81,7.82,352200.0,7.644,7.6635,7.6342,7.644,352200.0
2010-12-30 10:05:00,7.83,7.83,7.82,7.82,53400.0,7.6538,7.6538,7.644,7.644,53400.0
2010-12-30 10:10:00,7.83,7.83,7.8,7.82,358700.0,7.6538,7.6538,7.6244,7.644,358700.0
2010-12-30 10:15:00,7.82,7.84,7.8,7.84,265300.0,7.644,7.6635,7.6244,7.6635,265300.0
2010-12-30 10:20:00,7.84,7.85,7.81,7.82,241600.0,7.6635,7.6733,7.6342,7.644,241600.0
2010-12-30 10:25:00,7.82,7.82,7.8,7.8,100200.0,7.644,7.644,7.6244,7.6244,100200.0
2010-12-30 10:30:00,7.8,7.84,7.79,7.84,366000.0,7.6244,7.6635,7.6147,7.6635,366000.0
2010-12-30 10:35:00,7.84,7.85,7.83,7.85,109100.0,7.6635,7.6733,7.6538,7.6733,109100.0
2010-12-30 10:40:00,7.85,7.85,7.82,7.84,335400.0,7.6733,7.6733,7.644,7.6635,335400.0
2010-12-30 10:45:00,7.84,7.87,7.84,7.86,285100.0,7.6635,7.6929,7.6635,7.6831,285100.0
2010-12-30 10:50:00,7.85,7.86,7.84,7.85,92700.0,7.6733,7.6831,7.6635,7.6733,92700.0
2010-12-30 10:55:00,7.84,7.86,7.84,7.85,158100.0,7.6635,7.6831,7.6635,7.6733,158100.0
2010-12-30 11:00:00,7.85,7.86,7.84,7.85,233700.0,7.6733,7.6831,7.6635,7.6733,233700.0
2010-12-30 11:05:00,7.84,7.85,7.84,7.84,33100.0,7.6635,7.6733,7.6635,7.6635,33100.0
2010-12-30 11:10:00,7.84,7.85,7.84,7.85,29400.0,7.6635,7.6733,7.6635,7.6733,29400.0
2010-12-30 11:15:00,7.85,7.85,7.84,7.85,50200.0,7.6733,7.6733,7.6635,7.6733,50200.0
2010-12-30 11:20:00,7.85,7.85,7.84,7.84,57700.0,7.6733,7.6733,7.6635,7.6635,57700.0
2010-12-30 11:25:00,7.84,7.85,7.84,7.85,142000.0,7.6635,7.6733,7.6635,7.6733,142000.0
2010-12-30 11:30:00,7.84,7.87,7.84,7.86,277300.0,7.6635,7.6929,7.6635,7.6831,277300.0
2010-12-30 11:35:00,7.86,7.87,7.86,7.87,42300.0,7.6831,7.6929,7.6831,7.6929,42300.0
2010-12-30 11:40:00,7.87,7.88,7.86,7.88,162800.0,7.6929,7.7026,7.6831,7.7026,162800.0
2010-12-30 11:45:00,7.88,7.89,7.87,7.89,166700.0,7.7026,7.7124,7.6929,7.7124,166700.0
2010-12-30 11:50:00,7.89,7.89,7.88,7.89,71100.0,7.7124,7.7124,7.7026,7.7124,71100.0
2010-12-30 11:55:00,7.89,7.89,7.88,7.89,70000.0,7.7124,7.7124,7.7026,7.7124,70000.0
2010-12-30 12:00:00,7.88,7.89,7.86,7.87,163600.0,7.7026,7.7124,7.6831,7.6929,163600.0
2010-12-30 12:05:00,7.87,7.87,7.86,7.87,65700.0,7.6929,7.6929,7.6831,7.6929,65700.0
2010-12-30 12:10:00,7.87,7.87,7.86,7.87,15000.0,7.6929,7.6929,7.6831,7.6929,15000.0
2010-12-30 12:15:00,7.87,7.89,7.86,7.89,245800.0,7.6929,7.7124,7.6831,7.7124,245800.0
2010-12-30 12:20:00,7.89,7.89,7.88,7.88,15800.0,7.7124,7.7124,7.7026,7.7026,15800.0
2010-12-30 12:25:00,7.89,7.89,7.88,7.89,57700.0,7.7124,7.7124,7.7026,7.7124,57700.0
2010-12-30 12:30:00,7.89,7.89,7.88,7.89,65300.0,7.7124,7.7124,7.7026,7.7124,65300.0
2010-12-30 12:35:00,7.89,7.89,7.88,7.89,55800.0,7.7124,7.7124,7.7026,7.7124,55800.0
2010-12-30 12:40:00,7.89,7.89,7.88,7.89,24700.0,7.7124,7.7124,7.7026,7.7124,24700.0
2010-12-30 12:45:00,7.89,7.89,7.87,7.88,167000.0,7.7124,7.7124,7.6929,7.7026,167000.0
2010-12-30 12:50:00,7.87,7.88,7.86,7.87,82600.0,7.6929,7.7026,7.6831,7.6929,82600.0
2010-12-30 12:55:00,7.86,7.87,7.86,7.87,26800.0,7.6831,7.6929,7.6831,7.6929,26800.0
2010-12-30 13:00:00,7.87,7.87,7.86,7.86,13600.0,7.6929,7.6929,7.6831,7.6831,13600.0
2010-12-30 13:05:00,7.87,7.87,7.86,7.86,113700.0,7.6929,7.6929,7.6831,7.6831,113700.0
2010-12-30 13:10:00,7.86,7.87,7.86,7.86,46500.0,7.6831,7.6929,7.6831,7.6831,46500.0
2010-12-30 13:15:00,7.86,7.87,7.86,7.86,18900.0,7.6831,7.6929,7.6831,7.6831,18900.0
2010-12-30 13:20:00,7.87,7.87,7.86,7.87,47900.0,7.6929,7.6929,7.6831,7.6929,47900.0
2010-12-30 13:25:00,7.87,7.87,7.86,7.86,15200.0,7.6929,7.6929,7.6831,7.6831,15200.0
2010-12-30 13:30:00,7.86,7.87,7.84,7.84,166600.0,7.6831,7.6929,7.6635,7.6635,166600.0
2010-12-30 13:35:00,7.84,7.85,7.82,7.84,197500.0,7.6635,7.6733,7.644,7.6635,197500.0
2010-12-30 13:40:00,7.84,7.84,7.83,7.83,19800.0,7.6635,7.6635,7.6538,7.6538,19800.0
2010-12-30 13:45:00,7.83,7.84,7.81,7.83,303600.0,7.6538,7.6635,7.6342,7.6538,303600.0
2010-12-30 13:50:00,7.84,7.84,7.83,7.84,67500.0,7.6635,7.6635,7.6538,7.6635,67500.0
2010-12-30 13:55:00,7.84,7.84,7.83,7.84,32100.0,7.6635,7.6635,7.6538,7.6635,32100.0
2010-12-30 14:00:00,7.83,7.84,7.83,7.84,18300.0,7.6538,7.6635,7.6538,7.6635,18300.0
2010-12-30 14:05:00,7.84,7.84,7.83,7.83,23200.0,7.6635,7.6635,7.6538,7.6538,23200.0
2010-12-30 14:10:00,7.84,7.84,7.83,7.84,32300.0,7.6635,7.6635,7.6538,7.6635,32300.0
2010-12-30 14:15:00,7.84,7.84,7.83,7.84,35800.0,7.6635,7.6635,7.6538,7.6635,35800.0
2010-12-30 14:20:00,7.84,7.85,7.83,7.84,245700.0,7.6635,7.6733,7.6538,7.6635,245700.0
2010-12-30 14:25:00,7.85,7.85,7.84,7.84,44000.0,7.6733,7.6733,7.6635,7.6635,44000.0
2010-12-30 14:30:00,7.85,7.85,7.84,7.84,25300.0,7.6733,7.6733,7.6635,7.6635,25300.0
2010-12-30 14:35:00,7.85,7.85,7.84,7.84,27100.0,7.6733,7.6733,7.6635,7.6635,27100.0
2010-12-30 14:40:00,7.84,7.85,7.84,7.84,24800.0,7.6635,7.6733,7.6635,7.6635,24800.0
2010-12-30 14:45:00,7.84,7.85,7.84,7.85,27900.0,7.6635,7.6733,7.6635,7.6733,27900.0
2010-12-30 14:50:00,7.85,7.85,7.84,7.84,46400.0,7.6733,7.6733,7.6635,7.6635,46400.0
2010-12-30 14:55:00,7.84,7.85,7.84,7.84,25400.0,7.6635,7.6733,7.6635,7.6635,25400.0
2010-12-30 15:00:00,7.85,7.85,7.84,7.85,45100.0,7.6733,7.6733,7.6635,7.6733,45100.0
2010-12-30 15:05:00,7.84,7.85,7.84,7.85,190500.0,7.6635,7.6733,7.6635,7.6733,190500.0
2010-12-30 15:10:00,7.84,7.86,7.84,7.86,111100.0,7.6635,7.6831,7.6635,7.6831,111100.0
2010-12-30 15:15:00,7.86,7.88,7.85,7.88,190700.0,7.6831,7.7026,7.6733,7.7026,190700.0
2010-12-30 15:20:00,7.88,7.89,7.87,7.89,138000.0,7.7026,7.7124,7.6929,7.7124,138000.0
2010-12-30 15:25:00,7.89,7.9,7.88,7.89,403100.0,7.7124,7.7222,7.7026,7.7124,403100.0
2010-12-30 15:30:00,7.88,7.92,7.88,7.91,496500.0,7.7026,7.7417,7.7026,7.732,496500.0
2010-12-30 15:35:00,7.92,7.92,7.89,7.89,322300.0,7.7417,7.7417,7.7124,7.7124,322300.0
2010-12-30 15:40:00,7.89,7.9,7.89,7.89,172000.0,7.7124,7.7222,7.7124,7.7124,172000.0
2010-12-30 15:45:00,7.9,7.9,7.88,7.9,365300.0,7.7222,7.7222,7.7026,7.7222,365300.0
2010-12-30 15:50:00,7.89,7.9,7.89,7.89,279500.0,7.7124,7.7222,7.7124,7.7124,279500.0
2010-12-30 15:55:00,7.89,7.9,7.89,7.89,990300.0,7.7124,7.7222,7.7124,7.7124,990300.0
2010-12-31 09:30:00,7.91,7.95,7.9,7.94,341400.0,7.732,7.7711,7.7222,7.7613,341400.0
2010-12-31 09:35:00,7.94,7.95,7.89,7.89,197700.0,7.7613,7.7711,7.7124,7.7124,197700.0
2010-12-31 09:40:00,7.89,7.91,7.84,7.89,423300.0,7.7124,7.732,7.6635,7.7124,423300.0
2010-12-31 09:45:00,7.9,7.9,7.87,7.89,108100.0,7.7222,7.7222,7.6929,7.7124,108100.0
2010-12-31 09:50:00,7.89,7.9,7.87,7.88,112100.0,7.7124,7.7222,7.6929,7.7026,112100.0
2010-12-31 09:55:00,7.88,7.89,7.88,7.88,98800.0,7.7026,7.7124,7.7026,7.7026,98800.0
2010-12-31 10:00:00,7.89,7.89,7.87,7.87,134000.0,7.7124,7.7124,7.6929,7.6929,134000.0
2010-12-31 10:05:00,7.87,7.89,7.87,7.89,75900.0,7.6929,7.7124,7.6929,7.7124,75900.0
2010-12-31 10:10:00,7.89,7.89,7.88,7.89,52200.0,7.7124,7.7124,7.7026,7.7124,52200.0
2010-12-31 10:15:00,7.89,7.9,7.88,7.9,106500.0,7.7124,7.7222,7.7026,7.7222,106500.0
2010-12-31 10:20:00,7.9,7.9,7.89,7.9,41500.0,7.7222,7.7222,7.7124,7.7222,41500.0
2010-12-31 10:25:00,7.89,7.91,7.89,7.91,96000.0,7.7124,7.732,7.7124,7.732,96000.0
2010-12-31 10:30:00,7.91,7.91,7.9,7.91,82500.0,7.732,7.732,7.7222,7.732,82500.0
2010-12-31 10:35:00,7.91,7.92,7.9,7.92,114600.0,7.732,7.7417,7.7222,7.7417,114600.0
2010-12-31 10:40:00,7.92,7.93,7.91,7.93,116700.0,7.7417,7.7515,7.732,7.7515,116700.0
2010-12-31 10:45:00,7.93,7.94,7.92,7.94,135300.0,7.7515,7.7613,7.7417,7.7613,135300.0
2010-12-31 10:50:00,7.93,7.94,7.92,7.94,334100.0,7.7515,7.7613,7.7417,7.7613,334100.0
2010-12-31 10:55:00,7.94,7.95,7.93,7.95,160700.0,7.7613,7.7711,7.7515,7.7711,160700.0
2010-12-31 11:00:00,7.95,7.97,7.94,7.97,348300.0,7.7711,7.7906,7.7613,7.7906,348300.0
2010-12-31 11:05:00,7.97,7.97,7.96,7.96,118200.0,7.7906,7.7906,7.7808,7.7808,118200.0
2010-12-31 11:10:00,7.97,7.99,7.96,7.99,252400.0,7.7906,7.8102,7.7808,7.8102,252400.0
2010-12-31 11:15:00,7.99,7.99,7.96,7.98,230600.0,7.8102,7.8102,7.7808,7.8004,230600.0
2010-12-31 11:20:00,7.98,7.99,7.97,7.99,216000.0,7.8004,7.8102,7.7906,7.8102,216000.0
2010-12-31 11:25:00,7.99,7.99,7.97,7.98,172300.0,7.8102,7.8102,7.7906,7.8004,172300.0
2010-12-31 11:30:00,7.97,7.98,7.97,7.97,58300.0,7.7906,7.8004,7.7906,7.7906,58300.0
2010-12-31 11:35:00,7.98,7.98,7.96,7.97,142500.0,7.8004,7.8004,7.7808,7.7906,142500.0
2010-12-31 11:40:00,7.97,7.97,7.95,7.96,57800.0,7.7906,7.7906,7.7711,7.7808,57800.0
2010-12-31 11:45:00,7.95,7.96,7.95,7.95,46600.0,7.7711,7.7808,7.7711,7.7711,46600.0
2010-12-31 11:50:00,7.95,7.96,7.94,7.94,112400.0,7.7711,7.7808,7.7613,7.7613,112400.0
2010-12-31 11:55:00,7.94,7.95,7.94,7.94,33300.0,7.7613,7.7711,7.7613,7.7613,33300.0
2010-12-31 12:00:00,7.94,7.95,7.94,7.94,20900.0,7.7613,7.7711,7.7613,7.7613,20900.0
2010-12-31 12:05:00,7.94,7.95,7.94,7.94,38000.0,7.7613,7.7711,7.7613,7.7613,38000.0
2010-12-31 12:10:00,7.94,7.95,7.94,7.95,26700.0,7.7613,7.7711,7.7613,7.7711,26700.0
2010-12-31 12:15:00,7.95,7.95,7.94,7.94,11300.0,7.7711,7.7711,7.7613,7.7613,11300.0
2010-12-31 12:20:00,7.94,7.95,7.94,7.95,34600.0,7.7613,7.7711,7.7613,7.7711,34600.0
2010-12-31 12:25:00,7.95,7.95,7.94,7.95,14500.0,7.7711,7.7711,7.7613,7.7711,14500.0
2010-12-31 12:30:00,7.95,7.95,7.94,7.94,223400.0,7.7711,7.7711,7.7613,7.7613,223400.0
2010-12-31 12:35:00,7.94,7.97,7.94,7.95,403200.0,7.7613,7.7906,7.7613,7.7711,403200.0
2010-12-31 12:40:00,7.94,7.95,7.93,7.93,51400.0,7.7613,7.7711,7.7515,7.7515,51400.0
2010-12-31 12:45:00,7.93,7.93,7.92,7.93,170400.0,7.7515,7.7515,7.7417,7.7515,170400.0
2010-12-31 12:50:00,7.93,7.97,7.93,7.97,331700.0,7.7515,7.7906,7.7515,7.7906,331700.0
2010-12-31 12:55:00,7.96,7.97,7.95,7.97,155800.0,7.7808,7.7906,7.7711,7.7906,155800.0
2010-12-31 13:00:00,7.97,7.98,7.96,7.97,88400.0,7.7906,7.8004,7.7808,7.7906,88400.0
2010-12-31 13:05:00,7.97,7.97,7.96,7.96,77200.0,7.7906,7.7906,7.7808,7.7808,77200.0
2010-12-31 13:10:00,7.96,7.97,7.95,7.95,76700.0,7.7808,7.7906,7.7711,7.7711,76700.0
2010-12-31 13:15:00,7.95,7.98,7.95,7.98,248100.0,7.7711,7.8004,7.7711,7.8004,248100.0
2010-12-31 13:20:00,7.98,7.98,7.96,7.97,191100.0,7.8004,7.8004,7.7808,7.7906,191100.0
2010-12-31 13:25:00,7.96,7.97,7.96,7.96,46000.0,7.7808,7.7906,7.7808,7.7808,46000.0
2010-12-31 13:30:00,7.97,7.97,7.96,7.97,19300.0,7.7906,7.7906,7.7808,7.7906,19300.0
2010-12-31 13:35:00,7.97,7.98,7.96,7.98,112700.0,7.7906,7.8004,7.7808,7.8004,112700.0
2010-12-31 13:40:00,7.97,7.98,7.97,7.97,14200.0,7.7906,7.8004,7.7906,7.7906,14200.0
2010-12-31 13:45:00,7.98,7.98,7.96,7.97,156800.0,7.8004,7.8004,7.7808,7.7906,156800.0
2010-12-31 13:50:00,7.97,7.99,7.96,7.98,205200.0,7.7906,7.8102,7.7808,7.8004,205200.0
2010-12-31 13:55:00,7.98,7.99,7.98,7.98,77500.0,7.8004,7.8102,7.8004,7.8004,77500.0
2010-12-31 14:00:00,7.98,7.99,7.98,7.98,74000.0,7.8004,7.8102,7.8004,7.8004,74000.0
2010-12-31 14:05:00,7.98,7.99,7.97,7.97,136900.0,7.8004,7.8102,7.7906,7.7906,136900.0
2010-12-31 14:10:00,7.97,7.98,7.97,7.97,81900.0,7.7906,7.8004,7.7906,7.7906,81900.0
2010-12-31 14:15:00,7.98,7.98,7.97,7.98,162300.0,7.8004,7.8004,7.7906,7.8004,162300.0
2010-12-31 14:20:00,7.98,7.99,7.97,7.98,248800.0,7.8004,7.8102,7.7906,7.8004,248800.0
2010-12-31 14:25:00,7.99,7.99,7.98,7.98,122800.0,7.8102,7.8102,7.8004,7.8004,122800.0
2010-12-31 14:30:00,7.99,7.99,7.97,7.97,379600.0,7.8102,7.8102,7.7906,7.7906,379600.0
2010-12-31 14:35:00,7.97,7.99,7.97,7.99,305100.0,7.7906,7.8102,7.7906,7.8102,305100.0
2010-12-31 14:40:00,7.99,8.02,7.98,8.01,654100.0,7.8102,7.8395,7.8004,7.8297,654100.0
2010-12-31 14:45:00,8.02,8.02,8.01,8.01,52200.0,7.8395,7.8395,7.8297,7.8297,52200.0
2010-12-31 14:50:00,8.02,8.02,7.98,7.98,432100.0,7.8395,7.8395,7.8004,7.8004,432100.0
2010-12-31 14:55:00,7.99,8.01,7.98,8.0,271100.0,7.8102,7.8297,7.8004,7.8199,271100.0
2010-12-31 15:00:00,8.0,8.01,8.0,8.0,75000.0,7.8199,7.8297,7.8199,7.8199,75000.0
2010-12-31 15:05:00,8.01,8.01,8.0,8.0,95300.0,7.8297,7.8297,7.8199,7.8199,95300.0
2010-12-31 15:10:00,8.01,8.01,8.0,8.0,145700.0,7.8297,7.8297,7.8199,7.8199,145700.0
2010-12-31 15:15:00,8.0,8.02,8.0,8.01,268500.0,7.8199,7.8395,7.8199,7.8297,268500.0
2010-12-31 15:20:00,8.01,8.03,8.01,8.02,304900.0,7.8297,7.8493,7.8297,7.8395,304900.0
2010-12-31 15:25:00,8.03,8.03,8.02,8.02,131300.0,7.8493,7.8493,7.8395,7.8395,131300.0
2010-12-31 15:30:00,8.02,8.04,8.02,8.02,744100.0,7.8395,7.859,7.8395,7.8395,744100.0
2010-12-31 15:35:00,8.02,8.02,8.01,8.01,125400.0,7.8395,7.8395,7.8297,7.8297,125400.0
2010-12-31 15:40:00,8.02,8.02,8.01,8.01,102300.0,7.8395,7.8395,7.8297,7.8297,102300.0
2010-12-31 15:45:00,8.01,8.02,7.98,7.99,413500.0,7.8297,7.8395,7.8004,7.8102,413500.0
2010-12-31 15:50:00,7.99,8.01,7.98,8.01,418700.0,7.8102,7.8297,7.8004,7.8297,418700.0
2010-12-31 15:55:00,8.01,8.03,8.0,8.02,800700.0,7.8297,7.8493,7.8199,7.8395,800700.0
2011-01-03 09:30:00,8.15,8.36,8.14,8.33,2360800.0,7.9666,8.1718,7.9568,8.1425,2360800.0
2011-01-03 09:35:00,8.34,8.44,8.28,8.4,2165200.0,8.1523,8.25,8.0936,8.2109,2165200.0
2011-01-03 09:40:00,8.41,8.45,8.4,8.4,1850500.0,8.2207,8.2598,8.2109,8.2109,1850500.0
2011-01-03 09:45:00,8.4,8.45,8.38,8.44,1434400.0,8.2109,8.2598,8.1914,8.25,1434400.0
2011-01-03 09:50:00,8.44,8.46,8.43,8.44,1389400.0,8.25,8.2696,8.2403,8.25,1389400.0
2011-01-03 09:55:00,8.44,8.48,8.41,8.41,1110800.0,8.25,8.2891,8.2207,8.2207,1110800.0
2011-01-03 10:00:00,8.42,8.43,8.38,8.41,804600.0,8.2305,8.2403,8.1914,8.2207,804600.0
2011-01-03 10:05:00,8.39,8.42,8.39,8.41,987900.0,8.2012,8.2305,8.2012,8.2207,987900.0
2011-01-03 10:10:00,8.42,8.42,8.39,8.4,462200.0,8.2305,8.2305,8.2012,8.2109,462200.0
2011-01-03 10:15:00,8.4,8.44,8.39,8.44,790900.0,8.2109,8.25,8.2012,8.25,790900.0
2011-01-03 10:20:00,8.44,8.44,8.42,8.43,382000.0,8.25,8.25,8.2305,8.2403,382000.0
2011-01-03 10:25:00,8.43,8.46,8.42,8.44,973800.0,8.2403,8.2696,8.2305,8.25,973800.0
2011-01-03 10:30:00,8.45,8.46,8.44,8.45,387300.0,8.2598,8.2696,8.25,8.2598,387300.0
2011-01-03 10:35:00,8.44,8.45,8.44,8.45,267600.0,8.25,8.2598,8.25,8.2598,267600.0
2011-01-03 10:40:00,8.44,8.45,8.44,8.45,159900.0,8.25,8.2598,8.25,8.2598,159900.0
2011-01-03 10:45:00,8.45,8.47,8.44,8.46,574700.0,8.2598,8.2794,8.25,8.2696,574700.0
2011-01-03 10:50:00,8.45,8.46,8.44,8.45,313600.0,8.2598,8.2696,8.25,8.2598,313600.0
2011-01-03 10:55:00,8.45,8.45,8.44,8.45,162900.0,8.2598,8.2598,8.25,8.2598,162900.0
2011-01-03 11:00:00,8.45,8.45,8.42,8.42,315200.0,8.2598,8.2598,8.2305,8.2305,315200.0
2011-01-03 11:05:00,8.43,8.44,8.4,8.43,825300.0,8.2403,8.25,8.2109,8.2403,825300.0
2011-01-03 11:10:00,8.42,8.44,8.4,8.42,422700.0,8.2305,8.25,8.2109,8.2305,422700.0
2011-01-03 11:15:00,8.41,8.42,8.38,8.38,504300.0,8.2207,8.2305,8.1914,8.1914,504300.0
2011-01-03 11:20:00,8.39,8.41,8.38,8.41,444400.0,8.2012,8.2207,8.1914,8.2207,444400.0
2011-01-03 11:25:00,8.4,8.41,8.39,8.4,324800.0,8.2109,8.2207,8.2012,8.2109,324800.0
2011-01-03 11:30:00,8.39,8.4,8.36,8.37,249300.0,8.2012,8.2109,8.1718,8.1816,249300.0
2011-01-03 11:35:00,8.36,8.39,8.36,8.36,984800.0,8.1718,8.2012,8.1718,8.1718,984800.0
2011-01-03 11:40:00,8.36,8.36,8.31,8.31,442900.0,8.1718,8.1718,8.123,8.123,442900.0
2011-01-03 11:45:00,8.31,8.34,8.3,8.34,436300.0,8.123,8.1523,8.1132,8.1523,436300.0
2011-01-03 11:50:00,8.34,8.35,8.33,8.35,279000.0,8.1523,8.1621,8.1425,8.1621,279000.0
2011-01-03 11:55:00,8.35,8.35,8.32,8.35,306100.0,8.1621,8.1621,8.1327,8.1621,306100.0
2011-01-03 12:00:00,8.34,8.35,8.33,8.34,165300.0,8.1523,8.1621,8.1425,8.1523,165300.0
2011-01-03 12:05:00,8.34,8.35,8.33,8.35,89200.0,8.1523,8.1621,8.1425,8.1621,89200.0
2011-01-03 12:10:00,8.35,8.35,8.32,8.32,259900.0,8.1621,8.1621,8.1327,8.1327,259900.0
2011-01-03 12:15:00,8.32,8.32,8.31,8.32,221300.0,8.1327,8.1327,8.123,8.1327,221300.0
2011-01-03 12:20:00,8.32,8.32,8.29,8.31,792900.0,8.1327,8.1327,8.1034,8.123,792900.0
2011-01-03 12:25:00,8.31,8.32,8.29,8.3,401600.0,8.123,8.1327,8.1034,8.1132,401600.0
2011-01-03 12:30:00,8.29,8.3,8.29,8.3,71700.0,8.1034,8.1132,8.1034,8.1132,71700.0
2011-01-03 12:35:00,8.29,8.3,8.29,8.3,65000.0,8.1034,8.1132,8.1034,8.1132,65000.0
2011-01-03 12:40:00,8.3,8.3,8.29,8.3,82900.0,8.1132,8.1132,8.1034,8.1132,82900.0
2011-01-03 12:45:00,8.3,8.3,8.29,8.29,104700.0,8.1132,8.1132,8.1034,8.1034,104700.0
2011-01-03 12:50:00,8.3,8.3,8.29,8.3,70700.0,8.1132,8.1132,8.1034,8.1132,70700.0
2011-01-03 12:55:00,8.3,8.3,8.29,8.29,50100.0,8.1132,8.1132,8.1034,8.1034,50100.0
2011-01-03 13:00:00,8.3,8.3,8.29,8.29,138800.0,8.1132,8.1132,8.1034,8.1034,138800.0
2011-01-03 13:05:00,8.29,8.29,8.27,8.28,310600.0,8.1034,8.1034,8.0839,8.0936,310600.0
2011-01-03 13:10:00,8.28,8.28,8.27,8.28,94600.0,8.0936,8.0936,8.0839,8.0936,94600.0
2011-01-03 13:15:00,8.28,8.28,8.26,8.27,239100.0,8.0936,8.0936,8.0741,8.0839,239100.0
2011-01-03 13:20:00,8.26,8.27,8.25,8.25,159200.0,8.0741,8.0839,8.0643,8.0643,159200.0
2011-01-03 13:25:00,8.26,8.26,8.25,8.26,420500.0,8.0741,8.0741,8.0643,8.0741,420500.0
2011-01-03 13:30:00,8.26,8.29,8.25,8.29,364500.0,8.0741,8.1034,8.0643,8.1034,364500.0
2011-01-03 13:35:00,8.28,8.32,8.28,8.31,375700.0,8.0936,8.1327,8.0936,8.123,375700.0
2011-01-03 13:40:00,8.31,8.31,8.29,8.3,384500.0,8.123,8.123,8.1034,8.1132,384500.0
2011-01-03 13:45:00,8.3,8.32,8.29,8.3,752300.0,8.1132,8.1327,8.1034,8.1132,752300.0
2011-01-03 13:50:00,8.31,8.31,8.29,8.31,234300.0,8.123,8.123,8.1034,8.123,234300.0
2011-01-03 13:55:00,8.3,8.32,8.3,8.3,307400.0,8.1132,8.1327,8.1132,8.1132,307400.0
2011-01-03 14:00:00,8.3,8.31,8.29,8.3,322300.0,8.1132,8.123,8.1034,8.1132,322300.0
2011-01-03 14:05:00,8.3,8.31,8.29,8.31,390200.0,8.1132,8.123,8.1034,8.123,390200.0
2011-01-03 14:10:00,8.31,8.31,8.29,8.3,190500.0,8.123,8.123,8.1034,8.1132,190500.0
2011-01-03 14:15:00,8.3,8.31,8.29,8.31,269700.0,8.1132,8.123,8.1034,8.123,269700.0
2011-01-03 14:20:00,8.31,8.31,8.29,8.3,149700.0,8.123,8.123,8.1034,8.1132,149700.0
2011-01-03 14:25:00,8.3,8.3,8.28,8.28,115500.0,8.1132,8.1132,8.0936,8.0936,115500.0
2011-01-03 14:30:00,8.28,8.3,8.27,8.29,317600.0,8.0936,8.1132,8.0839,8.1034,317600.0
2011-01-03 14:35:00,8.29,8.31,8.29,8.3,272900.0,8.1034,8.123,8.1034,8.1132,272900.0
2011-01-03 14:40:00,8.31,8.31,8.3,8.31,185600.0,8.123,8.123,8.1132,8.123,185600.0
2011-01-03 14:45:00,8.3,8.32,8.3,8.3,441400.0,8.1132,8.1327,8.1132,8.1132,441400.0
2011-01-03 14:50:00,8.31,8.31,8.3,8.3,59600.0,8.123,8.123,8.1132,8.1132,59600.0
2011-01-03 14:55:00,8.3,8.32,8.3,8.31,132800.0,8.1132,8.1327,8.1132,8.123,132800.0
2011-01-03 15:00:00,8.32,8.32,8.3,8.3,300600.0,8.1327,8.1327,8.1132,8.1132,300600.0
2011-01-03 15:05:00,8.29,8.3,8.28,8.3,223500.0,8.1034,8.1132,8.0936,8.1132,223500.0
2011-01-03 15:10:00,8.3,8.31,8.28,8.29,466100.0,8.1132,8.123,8.0936,8.1034,466100.0
2011-01-03 15:15:00,8.28,8.29,8.25,8.26,381200.0,8.0936,8.1034,8.0643,8.0741,381200.0
2011-01-03 15:20:00,8.25,8.28,8.25,8.27,1063800.0,8.0643,8.0936,8.0643,8.0839,1063800.0
2011-01-03 15:25:00,8.27,8.28,8.26,8.28,145700.0,8.0839,8.0936,8.0741,8.0936,145700.0
2011-01-03 15:30:00,8.28,8.28,8.27,8.28,217100.0,8.0936,8.0936,8.0839,8.0936,217100.0
2011-01-03 15:35:00,8.28,8.29,8.26,8.27,269600.0,8.0936,8.1034,8.0741,8.0839,269600.0
2011-01-03 15:40:00,8.26,8.27,8.26,8.27,123100.0,8.0741,8.0839,8.0741,8.0839,123100.0
2011-01-03 15:45:00,8.27,8.28,8.26,8.28,375600.0,8.0839,8.0936,8.0741,8.0936,375600.0
2011-01-03 15:50:00,8.28,8.29,8.27,8.28,404400.0,8.0936,8.1034,8.0839,8.0936,404400.0
2011-01-03 15:55:00,8.27,8.29,8.27,8.28,1274200.0,8.0839,8.1034,8.0839,8.0936,1274200.0
2011-01-04 09:30:00,8.38,8.45,8.36,8.42,1014800.0,8.1914,8.2598,8.1718,8.2305,1014800.0
2011-01-04 09:35:00,8.42,8.48,8.4,8.41,973600.0,8.2305,8.2891,8.2109,8.2207,973600.0
2011-01-04 09:40:00,8.4,8.44,8.38,8.41,907800.0,8.2109,8.25,8.1914,8.2207,907800.0
2011-01-04 09:45:00,8.41,8.48,8.4,8.48,758800.0,8.2207,8.2891,8.2109,8.2891,758800.0
2011-01-04 09:50:00,8.48,8.58,8.45,8.53,1756900.0,8.2891,8.3869,8.2598,8.338,1756900.0
2011-01-04 09:55:00,8.54,8.54,8.45,8.45,416800.0,8.3478,8.3478,8.2598,8.2598,416800.0
2011-01-04 10:00:00,8.45,8.52,8.45,8.5,1482100.0,8.2598,8.3282,8.2598,8.3087,1482100.0
2011-01-04 10:05:00,8.51,8.53,8.49,8.51,591200.0,8.3185,8.338,8.2989,8.3185,591200.0
2011-01-04 10:10:00,8.51,8.51,8.46,8.49,518200.0,8.3185,8.3185,8.2696,8.2989,518200.0
2011-01-04 10:15:00,8.49,8.5,8.47,8.49,360100.0,8.2989,8.3087,8.2794,8.2989,360100.0
2011-01-04 10:20:00,8.5,8.51,8.47,8.49,860300.0,8.3087,8.3185,8.2794,8.2989,860300.0
2011-01-04 10:25:00,8.48,8.49,8.44,8.44,522000.0,8.2891,8.2989,8.25,8.25,522000.0
2011-01-04 10:30:00,8.44,8.46,8.44,8.46,355500.0,8.25,8.2696,8.25,8.2696,355500.0
2011-01-04 10:35:00,8.45,8.48,8.45,8.45,409900.0,8.2598,8.2891,8.2598,8.2598,409900.0
2011-01-04 10:40:00,8.45,8.46,8.45,8.45,79700.0,8.2598,8.2696,8.2598,8.2598,79700.0
2011-01-04 10:45:00,8.45,8.46,8.43,8.44,234200.0,8.2598,8.2696,8.2403,8.25,234200.0
2011-01-04 10:50:00,8.43,8.44,8.43,8.44,174400.0,8.2403,8.25,8.2403,8.25,174400.0
2011-01-04 10:55:00,8.44,8.44,8.43,8.44,126600.0,8.25,8.25,8.2403,8.25,126600.0
2011-01-04 11:00:00,8.44,8.45,8.43,8.45,142200.0,8.25,8.2598,8.2403,8.2598,142200.0
2011-01-04 11:05:00,8.44,8.48,8.44,8.48,458500.0,8.25,8.2891,8.25,8.2891,458500.0
2011-01-04 11:10:00,8.47,8.49,8.47,8.48,493400.0,8.2794,8.2989,8.2794,8.2891,493400.0
2011-01-04 11:15:00,8.49,8.5,8.46,8.47,728900.0,8.2989,8.3087,8.2696,8.2794,728900.0
2011-01-04 11:20:00,8.48,8.5,8.46,8.48,826200.0,8.2891,8.3087,8.2696,8.2891,826200.0
2011-01-04 11:25:00,8.48,8.49,8.47,8.48,125600.0,8.2891,8.2989,8.2794,8.2891,125600.0
2011-01-04 11:30:00,8.48,8.48,8.47,8.48,160000.0,8.2891,8.2891,8.2794,8.2891,160000.0
2011-01-04 11:35:00,8.48,8.51,8.47,8.5,503900.0,8.2891,8.3185,8.2794,8.3087,503900.0
2011-01-04 11:40:00,8.51,8.52,8.5,8.51,526800.0,8.3185,8.3282,8.3087,8.3185,526800.0
2011-01-04 11:45:00,8.5,8.51,8.48,8.49,811500.0,8.3087,8.3185,8.2891,8.2989,811500.0
2011-01-04 11:50:00,8.5,8.52,8.49,8.52,176800.0,8.3087,8.3282,8.2989,8.3282,176800.0
2011-01-04 11:55:00,8.52,8.52,8.48,8.49,569000.0,8.3282,8.3282,8.2891,8.2989,569000.0
2011-01-04 12:00:00,8.49,8.52,8.48,8.51,495000.0,8.2989,8.3282,8.2891,8.3185,495000.0
2011-01-04 12:05:00,8.52,8.52,8.49,8.49,169700.0,8.3282,8.3282,8.2989,8.2989,169700.0
2011-01-04 12:10:00,8.49,8.5,8.48,8.48,159300.0,8.2989,8.3087,8.2891,8.2891,159300.0
2011-01-04 12:15:00,8.49,8.49,8.46,8.47,229300.0,8.2989,8.2989,8.2696,8.2794,229300.0
2011-01-04 12:20:00,8.47,8.47,8.46,8.46,215100.0,8.2794,8.2794,8.2696,8.2696,215100.0
2011-01-04 12:25:00,8.46,8.48,8.45,8.47,397800.0,8.2696,8.2891,8.2598,8.2794,397800.0
2011-01-04 12:30:00,8.47,8.48,8.47,8.48,230500.0,8.2794,8.2891,8.2794,8.2891,230500.0
2011-01-04 12:35:00,8.47,8.48,8.46,8.47,705900.0,8.2794,8.2891,8.2696,8.2794,705900.0
2011-01-04 12:40:00,8.47,8.47,8.45,8.45,249400.0,8.2794,8.2794,8.2598,8.2598,249400.0
2011-01-04 12:45:00,8.45,8.47,8.45,8.46,287600.0,8.2598,8.2794,8.2598,8.2696,287600.0
2011-01-04 12:50:00,8.47,8.47,8.45,8.46,347400.0,8.2794,8.2794,8.2598,8.2696,347400.0
2011-01-04 12:55:00,8.45,8.47,8.45,8.47,136500.0,8.2598,8.2794,8.2598,8.2794,136500.0
2011-01-04 13:00:00,8.47,8.47,8.46,8.46,192400.0,8.2794,8.2794,8.2696,8.2696,192400.0
2011-01-04 13:05:00,8.47,8.47,8.46,8.46,205700.0,8.2794,8.2794,8.2696,8.2696,205700.0
2011-01-04 13:10:00,8.46,8.47,8.46,8.47,232800.0,8.2696,8.2794,8.2696,8.2794,232800.0
2011-01-04 13:15:00,8.47,8.48,8.46,8.48,342900.0,8.2794,8.2891,8.2696,8.2891,342900.0
2011-01-04 13:20:00,8.47,8.49,8.47,8.48,329100.0,8.2794,8.2989,8.2794,8.2891,329100.0
2011-01-04 13:25:00,8.47,8.48,8.45,8.47,396100.0,8.2794,8.2891,8.2598,8.2794,396100.0
2011-01-04 13:30:00,8.47,8.5,8.46,8.49,298800.0,8.2794,8.3087,8.2696,8.2989,298800.0
2011-01-04 13:35:00,8.5,8.5,8.49,8.49,351600.0,8.3087,8.3087,8.2989,8.2989,351600.0
2011-01-04 13:40:00,8.5,8.5,8.47,8.48,356900.0,8.3087,8.3087,8.2794,8.2891,356900.0
2011-01-04 13:45:00,8.47,8.51,8.47,8.51,428700.0,8.2794,8.3185,8.2794,8.3185,428700.0
2011-01-04 13:50:00,8.51,8.52,8.5,8.52,184100.0,8.3185,8.3282,8.3087,8.3282,184100.0
2011-01-04 13:55:00,8.52,8.53,8.51,8.52,501400.0,8.3282,8.338,8.3185,8.3282,501400.0
2011-01-04 14:00:00,8.53,8.53,8.5,8.52,1375200.0,8.338,8.338,8.3087,8.3282,1375200.0
2011-01-04 14:05:00,8.51,8.53,8.51,8.53,103500.0,8.3185,8.338,8.3185,8.338,103500.0
2011-01-04 14:10:00,8.52,8.53,8.52,8.52,136300.0,8.3282,8.338,8.3282,8.3282,136300.0
2011-01-04 14:15:00,8.52,8.53,8.51,8.52,154800.0,8.3282,8.338,8.3185,8.3282,154800.0
2011-01-04 14:20:00,8.51,8.52,8.51,8.52,70700.0,8.3185,8.3282,8.3185,8.3282,70700.0
2011-01-04 14:25:00,8.52,8.53,8.51,8.52,245100.0,8.3282,8.338,8.3185,8.3282,245100.0
2011-01-04 14:30:00,8.53,8.53,8.52,8.53,99400.0,8.338,8.338,8.3282,8.338,99400.0
2011-01-04 14:35:00,8.52,8.53,8.5,8.5,249800.0,8.3282,8.338,8.3087,8.3087,249800.0
2011-01-04 14:40:00,8.51,8.52,8.5,8.52,346400.0,8.3185,8.3282,8.3087,8.3282,346400.0
2011-01-04 14:45:00,8.52,8.52,8.51,8.52,215800.0,8.3282,8.3282,8.3185,8.3282,215800.0
2011-01-04 14:50:00,8.52,8.53,8.51,8.51,320100.0,8.3282,8.338,8.3185,8.3185,320100.0
2011-01-04 14:55:00,8.51,8.52,8.5,8.5,123500.0,8.3185,8.3282,8.3087,8.3087,123500.0
2011-01-04 15:00:00,8.5,8.51,8.5,8.51,97400.0,8.3087,8.3185,8.3087,8.3185,97400.0
2011-01-04 15:05:00,8.51,8.51,8.5,8.51,208200.0,8.3185,8.3185,8.3087,8.3185,208200.0
2011-01-04 15:10:00,8.5,8.51,8.47,8.49,1072700.0,8.3087,8.3185,8.2794,8.2989,1072700.0
2011-01-04 15:15:00,8.48,8.49,8.48,8.49,310200.0,8.2891,8.2989,8.2891,8.2989,310200.0
2011-01-04 15:20:00,8.49,8.5,8.48,8.5,355600.0,8.2989,8.3087,8.2891,8.3087,355600.0
2011-01-04 15:25:00,8.5,8.5,8.49,8.49,282200.0,8.3087,8.3087,8.2989,8.2989,282200.0
2011-01-04 15:30:00,8.5,8.51,8.48,8.51,646200.0,8.3087,8.3185,8.2891,8.3185,646200.0
2011-01-04 15:35:00,8.51,8.51,8.5,8.5,367500.0,8.3185,8.3185,8.3087,8.3087,367500.0
2011-01-04 15:40:00,8.5,8.51,8.49,8.51,639400.0,8.3087,8.3185,8.2989,8.3185,639400.0
2011-01-04 15:45:00,8.51,8.51,8.47,8.47,1151800.0,8.3185,8.3185,8.2794,8.2794,1151800.0
2011-01-04 15:50:00,8.47,8.48,8.44,8.44,1832500.0,8.2794,8.2891,8.25,8.25,1832500.0
2011-01-04 15:55:00,8.44,8.45,8.4,8.4,4288700.0,8.25,8.2598,8.2109,8.2109,4288700.0
2011-01-05 09:30:00,8.41,8.48,8.4,8.46,1330500.0,8.2207,8.2891,8.2109,8.2696,1330500.0
2011-01-05 09:35:00,8.46,8.5,8.44,8.5,492000.0,8.2696,8.3087,8.25,8.3087,492000.0
2011-01-05 09:40:00,8.5,8.5,8.47,8.49,329900.0,8.3087,8.3087,8.2794,8.2989,329900.0
2011-01-05 09:45:00,8.49,8.55,8.48,8.54,672300.0,8.2989,8.3576,8.2891,8.3478,672300.0
2011-01-05 09:50:00,8.54,8.55,8.52,8.52,259900.0,8.3478,8.3576,8.3282,8.3282,259900.0
2011-01-05 09:55:00,8.53,8.54,8.49,8.51,252300.0,8.338,8.3478,8.2989,8.3185,252300.0
2011-01-05 10:00:00,8.51,8.54,8.49,8.52,348400.0,8.3185,8.3478,8.2989,8.3282,348400.0
2011-01-05 10:05:00,8.52,8.54,8.5,8.53,472100.0,8.3282,8.3478,8.3087,8.338,472100.0
2011-01-05 10:10:00,8.53,8.53,8.5,8.5,240000.0,8.338,8.338,8.3087,8.3087,240000.0
2011-01-05 10:15:00,8.5,8.51,8.49,8.49,134200.0,8.3087,8.3185,8.2989,8.2989,134200.0
2011-01-05 10:20:00,8.5,8.51,8.49,8.5,363200.0,8.3087,8.3185,8.2989,8.3087,363200.0
2011-01-05 10:25:00,8.5,8.51,8.5,8.5,663200.0,8.3087,8.3185,8.3087,8.3087,663200.0
2011-01-05 10:30:00,8.51,8.51,8.47,8.48,479300.0,8.3185,8.3185,8.2794,8.2891,479300.0
2011-01-05 10:35:00,8.47,8.48,8.47,8.48,253100.0,8.2794,8.2891,8.2794,8.2891,253100.0
2011-01-05 10:40:00,8.48,8.5,8.47,8.5,571700.0,8.2891,8.3087,8.2794,8.3087,571700.0
2011-01-05 10:45:00,8.5,8.57,8.49,8.57,758400.0,8.3087,8.3771,8.2989,8.3771,758400.0
2011-01-05 10:50:00,8.56,8.58,8.56,8.58,445800.0,8.3673,8.3869,8.3673,8.3869,445800.0
2011-01-05 10:55:00,8.57,8.57,8.56,8.56,150400.0,8.3771,8.3771,8.3673,8.3673,150400.0
2011-01-05 11:00:00,8.56,8.57,8.54,8.55,450000.0,8.3673,8.3771,8.3478,8.3576,450000.0
2011-01-05 11:05:00,8.55,8.59,8.54,8.58,716400.0,8.3576,8.3967,8.3478,8.3869,716400.0
2011-01-05 11:10:00,8.57,8.63,8.55,8.62,1321500.0,8.3771,8.4358,8.3576,8.426,1321500.0
2011-01-05 11:15:00,8.63,8.66,8.63,8.66,960300.0,8.4358,8.4651,8.4358,8.4651,960300.0
2011-01-05 11:20:00,8.66,8.71,8.65,8.7,616300.0,8.4651,8.514,8.4553,8.5042,616300.0
2011-01-05 11:25:00,8.71,8.75,8.7,8.73,1047800.0,8.514,8.5531,8.5042,8.5335,1047800.0
2011-01-05 11:30:00,8.73,8.77,8.72,8.77,1403900.0,8.5335,8.5726,8.5237,8.5726,1403900.0
2011-01-05 11:35:00,8.77,8.78,8.71,8.73,1450000.0,8.5726,8.5824,8.514,8.5335,1450000.0
2011-01-05 11:40:00,8.73,8.74,8.68,8.69,452100.0,8.5335,8.5433,8.4846,8.4944,452100.0
2011-01-05 11:45:00,8.69,8.7,8.66,8.68,519200.0,8.4944,8.5042,8.4651,8.4846,519200.0
2011-01-05 11:50:00,8.67,8.69,8.65,8.67,626800.0,8.4749,8.4944,8.4553,8.4749,626800.0
2011-01-05 11:55:00,8.67,8.67,8.65,8.65,787500.0,8.4749,8.4749,8.4553,8.4553,787500.0
2011-01-05 12:00:00,8.66,8.67,8.64,8.65,1010800.0,8.4651,8.4749,8.4455,8.4553,1010800.0
2011-01-05 12:05:00,8.66,8.66,8.65,8.66,346800.0,8.4651,8.4651,8.4553,8.4651,346800.0
2011-01-05 12:10:00,8.65,8.67,8.64,8.64,572200.0,8.4553,8.4749,8.4455,8.4455,572200.0
2011-01-05 12:15:00,8.65,8.65,8.61,8.63,841300.0,8.4553,8.4553,8.4162,8.4358,841300.0
2011-01-05 12:20:00,8.62,8.63,8.59,8.6,671100.0,8.426,8.4358,8.3967,8.4064,671100.0
2011-01-05 12:25:00,8.6,8.65,8.59,8.63,827500.0,8.4064,8.4553,8.3967,8.4358,827500.0
2011-01-05 12:30:00,8.64,8.67,8.63,8.65,607400.0,8.4455,8.4749,8.4358,8.4553,607400.0
2011-01-05 12:35:00,8.66,8.67,8.65,8.66,334900.0,8.4651,8.4749,8.4553,8.4651,334900.0
2011-01-05 12:40:00,8.65,8.66,8.64,8.64,153000.0,8.4553,8.4651,8.4455,8.4455,153000.0
2011-01-05 12:45:00,8.64,8.65,8.63,8.63,268700.0,8.4455,8.4553,8.4358,8.4358,268700.0
2011-01-05 12:50:00,8.63,8.64,8.61,8.61,192200.0,8.4358,8.4455,8.4162,8.4162,192200.0
2011-01-05 12:55:00,8.61,8.62,8.6,8.6,214700.0,8.4162,8.426,8.4064,8.4064,214700.0
2011-01-05 13:00:00,8.6,8.61,8.6,8.6,161800.0,8.4064,8.4162,8.4064,8.4064,161800.0
2011-01-05 13:05:00,8.6,8.61,8.6,8.6,173500.0,8.4064,8.4162,8.4064,8.4064,173500.0
2011-01-05 13:10:00,8.6,8.61,8.57,8.57,311400.0,8.4064,8.4162,8.3771,8.3771,311400.0
2011-01-05 13:15:00,8.58,8.58,8.55,8.55,337600.0,8.3869,8.3869,8.3576,8.3576,337600.0
2011-01-05 13:20:00,8.55,8.56,8.55,8.55,262100.0,8.3576,8.3673,8.3576,8.3576,262100.0
2011-01-05 13:25:00,8.56,8.56,8.53,8.55,439600.0,8.3673,8.3673,8.338,8.3576,439600.0
2011-01-05 13:30:00,8.54,8.55,8.54,8.55,270500.0,8.3478,8.3576,8.3478,8.3576,270500.0
2011-01-05 13:35:00,8.54,8.58,8.54,8.57,384600.0,8.3478,8.3869,8.3478,8.3771,384600.0
2011-01-05 13:40:00,8.57,8.59,8.56,8.56,237100.0,8.3771,8.3967,8.3673,8.3673,237100.0
2011-01-05 13:45:00,8.57,8.59,8.56,8.57,186300.0,8.3771,8.3967,8.3673,8.3771,186300.0
2011-01-05 13:50:00,8.57,8.58,8.57,8.58,110000.0,8.3771,8.3869,8.3771,8.3869,110000.0
2011-01-05 13:55:00,8.57,8.58,8.57,8.57,82800.0,8.3771,8.3869,8.3771,8.3771,82800.0
2011-01-05 14:00:00,8.57,8.58,8.56,8.56,304800.0,8.3771,8.3869,8.3673,8.3673,304800.0
2011-01-05 14:05:00,8.56,8.57,8.56,8.57,75600.0,8.3673,8.3771,8.3673,8.3771,75600.0
2011-01-05 14:10:00,8.57,8.58,8.56,8.57,258700.0,8.3771,8.3869,8.3673,8.3771,258700.0
2011-01-05 14:15:00,8.57,8.57,8.56,8.56,118100.0,8.3771,8.3771,8.3673,8.3673,118100.0
2011-01-05 14:20:00,8.56,8.57,8.54,8.54,533500.0,8.3673,8.3771,8.3478,8.3478,533500.0
2011-01-05 14:25:00,8.55,8.56,8.53,8.54,648200.0,8.3576,8.3673,8.338,8.3478,648200.0
2011-01-05 14:30:00,8.55,8.55,8.54,8.55,215000.0,8.3576,8.3576,8.3478,8.3576,215000.0
2011-01-05 14:35:00,8.55,8.56,8.55,8.55,255700.0,8.3576,8.3673,8.3576,8.3576,255700.0
2011-01-05 14:40:00,8.55,8.56,8.55,8.55,163900.0,8.3576,8.3673,8.3576,8.3576,163900.0
2011-01-05 14:45:00,8.55,8.56,8.55,8.55,196400.0,8.3576,8.3673,8.3576,8.3576,196400.0
2011-01-05 14:50:00,8.56,8.56,8.55,8.56,99500.0,8.3673,8.3673,8.3576,8.3673,99500.0
2011-01-05 14:55:00,8.56,8.56,8.55,8.56,110300.0,8.3673,8.3673,8.3576,8.3673,110300.0
2011-01-05 15:00:00,8.56,8.56,8.54,8.54,466200.0,8.3673,8.3673,8.3478,8.3478,466200.0
2011-01-05 15:05:00,8.55,8.55,8.53,8.55,361400.0,8.3576,8.3576,8.338,8.3576,361400.0
2011-01-05 15:10:00,8.54,8.55,8.52,8.52,477300.0,8.3478,8.3576,8.3282,8.3282,477300.0
2011-01-05 15:15:00,8.52,8.53,8.51,8.52,524200.0,8.3282,8.338,8.3185,8.3282,524200.0
2011-01-05 15:20:00,8.51,8.52,8.5,8.5,804400.0,8.3185,8.3282,8.3087,8.3087,804400.0
2011-01-05 15:25:00,8.51,8.52,8.5,8.52,277400.0,8.3185,8.3282,8.3087,8.3282,277400.0
2011-01-05 15:30:00,8.51,8.54,8.51,8.53,365500.0,8.3185,8.3478,8.3185,8.338,365500.0
2011-01-05 15:35:00,8.53,8.54,8.53,8.53,265900.0,8.338,8.3478,8.338,8.338,265900.0
2011-01-05 15:40:00,8.53,8.54,8.52,8.52,388500.0,8.338,8.3478,8.3282,8.3282,388500.0
2011-01-05 15:45:00,8.52,8.53,8.52,8.53,367100.0,8.3282,8.338,8.3282,8.338,367100.0
2011-01-05 15:50:00,8.53,8.54,8.53,8.53,577700.0,8.338,8.3478,8.338,8.338,577700.0
2011-01-05 15:55:00,8.53,8.54,8.52,8.54,1522500.0,8.338,8.3478,8.3282,8.3478,1522500.0
2011-01-06 09:30:00,8.68,8.69,8.6,8.6,783500.0,8.4846,8.4944,8.4064,8.4064,783500.0
2011-01-06 09:35:00,8.6,8.66,8.6,8.61,573200.0,8.4064,8.4651,8.4064,8.4162,573200.0
2011-01-06 09:40:00,8.61,8.62,8.58,8.62,451800.0,8.4162,8.426,8.3869,8.426,451800.0
2011-01-06 09:45:00,8.62,8.63,8.61,8.63,298200.0,8.426,8.4358,8.4162,8.4358,298200.0
2011-01-06 09:50:00,8.63,8.64,8.62,8.64,280100.0,8.4358,8.4455,8.426,8.4455,280100.0
2011-01-06 09:55:00,8.64,8.64,8.62,8.62,163100.0,8.4455,8.4455,8.426,8.426,163100.0
2011-01-06 10:00:00,8.62,8.63,8.59,8.6,766600.0,8.426,8.4358,8.3967,8.4064,766600.0
2011-01-06 10:05:00,8.6,8.61,8.6,8.61,121100.0,8.4064,8.4162,8.4064,8.4162,121100.0
2011-01-06 10:10:00,8.61,8.61,8.59,8.59,211300.0,8.4162,8.4162,8.3967,8.3967,211300.0
2011-01-06 10:15:00,8.59,8.61,8.58,8.61,217300.0,8.3967,8.4162,8.3869,8.4162,217300.0
2011-01-06 10:20:00,8.6,8.64,8.6,8.61,556400.0,8.4064,8.4455,8.4064,8.4162,556400.0
2011-01-06 10:25:00,8.62,8.67,8.61,8.67,704000.0,8.426,8.4749,8.4162,8.4749,704000.0
2011-01-06 10:30:00,8.67,8.7,8.65,8.66,699300.0,8.4749,8.5042,8.4553,8.4651,699300.0
2011-01-06 10:35:00,8.66,8.68,8.66,8.67,173900.0,8.4651,8.4846,8.4651,8.4749,173900.0
2011-01-06 10:40:00,8.67,8.67,8.66,8.67,162700.0,8.4749,8.4749,8.4651,8.4749,162700.0
2011-01-06 10:45:00,8.67,8.67,8.65,8.66,279700.0,8.4749,8.4749,8.4553,8.4651,279700.0
2011-01-06 10:50:00,8.66,8.67,8.66,8.66,83800.0,8.4651,8.4749,8.4651,8.4651,83800.0
2011-01-06 10:55:00,8.66,8.67,8.63,8.63,187800.0,8.4651,8.4749,8.4358,8.4358,187800.0
2011-01-06 11:00:00,8.63,8.64,8.59,8.6,199800.0,8.4358,8.4455,8.3967,8.4064,199800.0
2011-01-06 11:05:00,8.59,8.61,8.59,8.6,250300.0,8.3967,8.4162,8.3967,8.4064,250300.0
2011-01-06 11:10:00,8.6,8.62,8.59,8.62,413400.0,8.4064,8.426,8.3967,8.426,413400.0
2011-01-06 11:15:00,8.61,8.62,8.61,8.62,60700.0,8.4162,8.426,8.4162,8.426,60700.0
2011-01-06 11:20:00,8.61,8.62,8.61,8.62,140600.0,8.4162,8.426,8.4162,8.426,140600.0
2011-01-06 11:25:00,8.62,8.64,8.61,8.63,215100.0,8.426,8.4455,8.4162,8.4358,215100.0
2011-01-06 11:30:00,8.63,8.67,8.63,8.67,171900.0,8.4358,8.4749,8.4358,8.4749,171900.0
2011-01-06 11:35:00,8.67,8.67,8.64,8.66,371800.0,8.4749,8.4749,8.4455,8.4651,371800.0
2011-01-06 11:40:00,8.65,8.66,8.65,8.66,167600.0,8.4553,8.4651,8.4553,8.4651,167600.0
2011-01-06 11:45:00,8.65,8.68,8.65,8.68,209600.0,8.4553,8.4846,8.4553,8.4846,209600.0
2011-01-06 11:50:00,8.68,8.68,8.66,8.66,142000.0,8.4846,8.4846,8.4651,8.4651,142000.0
2011-01-06 11:55:00,8.66,8.67,8.63,8.64,154700.0,8.4651,8.4749,8.4358,8.4455,154700.0
2011-01-06 12:00:00,8.63,8.64,8.63,8.63,38700.0,8.4358,8.4455,8.4358,8.4358,38700.0
2011-01-06 12:05:00,8.64,8.64,8.63,8.63,80900.0,8.4455,8.4455,8.4358,8.4358,80900.0
2011-01-06 12:10:00,8.64,8.64,8.63,8.64,69600.0,8.4455,8.4455,8.4358,8.4455,69600.0
2011-01-06 12:15:00,8.64,8.64,8.63,8.64,55700.0,8.4455,8.4455,8.4358,8.4455,55700.0
2011-01-06 12:20:00,8.64,8.64,8.63,8.64,64100.0,8.4455,8.4455,8.4358,8.4455,64100.0
2011-01-06 12:25:00,8.63,8.64,8.63,8.63,80700.0,8.4358,8.4455,8.4358,8.4358,80700.0
2011-01-06 12:30:00,8.64,8.64,8.61,8.61,240200.0,8.4455,8.4455,8.4162,8.4162,240200.0
2011-01-06 12:35:00,8.61,8.62,8.61,8.61,89700.0,8.4162,8.426,8.4162,8.4162,89700.0
2011-01-06 12:40:00,8.61,8.62,8.61,8.62,121300.0,8.4162,8.426,8.4162,8.426,121300.0
2011-01-06 12:45:00,8.61,8.64,8.61,8.63,173800.0,8.4162,8.4455,8.4162,8.4358,173800.0
2011-01-06 12:50:00,8.64,8.64,8.63,8.64,118900.0,8.4455,8.4455,8.4358,8.4455,118900.0
2011-01-06 12:55:00,8.63,8.64,8.63,8.64,70300.0,8.4358,8.4455,8.4358,8.4455,70300.0
2011-01-06 13:00:00,8.64,8.64,8.61,8.62,168000.0,8.4455,8.4455,8.4162,8.426,168000.0
2011-01-06 13:05:00,8.62,8.62,8.61,8.61,105400.0,8.426,8.426,8.4162,8.4162,105400.0
2011-01-06 13:10:00,8.61,8.62,8.6,8.6,114400.0,8.4162,8.426,8.4064,8.4064,114400.0
2011-01-06 13:15:00,8.6,8.61,8.6,8.6,100300.0,8.4064,8.4162,8.4064,8.4064,100300.0
2011-01-06 13:20:00,8.61,8.61,8.6,8.61,68300.0,8.4162,8.4162,8.4064,8.4162,68300.0
2011-01-06 13:25:00,8.61,8.61,8.6,8.61,87700.0,8.4162,8.4162,8.4064,8.4162,87700.0
2011-01-06 13:30:00,8.6,8.61,8.6,8.6,152500.0,8.4064,8.4162,8.4064,8.4064,152500.0
2011-01-06 13:35:00,8.6,8.63,8.6,8.63,285400.0,8.4064,8.4358,8.4064,8.4358,285400.0
2011-01-06 13:40:00,8.63,8.63,8.6,8.62,189300.0,8.4358,8.4358,8.4064,8.426,189300.0
2011-01-06 13:45:00,8.61,8.62,8.6,8.61,149500.0,8.4162,8.426,8.4064,8.4162,149500.0
2011-01-06 13:50:00,8.6,8.62,8.6,8.62,317800.0,8.4064,8.426,8.4064,8.426,317800.0
2011-01-06 13:55:00,8.62,8.63,8.61,8.63,270300.0,8.426,8.4358,8.4162,8.4358,270300.0
2011-01-06 14:00:00,8.63,8.65,8.62,8.65,482400.0,8.4358,8.4553,8.426,8.4553,482400.0
2011-01-06 14:05:00,8.65,8.65,8.64,8.65,275900.0,8.4553,8.4553,8.4455,8.4553,275900.0
2011-01-06 14:10:00,8.65,8.65,8.64,8.65,139100.0,8.4553,8.4553,8.4455,8.4553,139100.0
2011-01-06 14:15:00,8.65,8.66,8.64,8.66,404500.0,8.4553,8.4651,8.4455,8.4651,404500.0
2011-01-06 14:20:00,8.66,8.66,8.65,8.65,134800.0,8.4651,8.4651,8.4553,8.4553,134800.0
2011-01-06 14:25:00,8.65,8.66,8.63,8.64,310300.0,8.4553,8.4651,8.4358,8.4455,310300.0
2011-01-06 14:30:00,8.65,8.65,8.64,8.65,99400.0,8.4553,8.4553,8.4455,8.4553,99400.0
2011-01-06 14:35:00,8.65,8.65,8.64,8.65,126800.0,8.4553,8.4553,8.4455,8.4553,126800.0
2011-01-06 14:40:00,8.65,8.65,8.63,8.64,124400.0,8.4553,8.4553,8.4358,8.4455,124400.0
2011-01-06 14:45:00,8.64,8.64,8.62,8.62,246500.0,8.4455,8.4455,8.426,8.426,246500.0
2011-01-06 14:50:00,8.62,8.64,8.61,8.64,676500.0,8.426,8.4455,8.4162,8.4455,676500.0
2011-01-06 14:55:00,8.64,8.64,8.63,8.63,69800.0,8.4455,8.4455,8.4358,8.4358,69800.0
2011-01-06 15:00:00,8.64,8.64,8.62,8.63,187100.0,8.4455,8.4455,8.426,8.4358,187100.0
2011-01-06 15:05:00,8.62,8.63,8.62,8.62,178400.0,8.426,8.4358,8.426,8.426,178400.0
2011-01-06 15:10:00,8.62,8.63,8.58,8.61,1520500.0,8.426,8.4358,8.3869,8.4162,1520500.0
2011-01-06 15:15:00,8.61,8.61,8.59,8.6,439300.0,8.4162,8.4162,8.3967,8.4064,439300.0
2011-01-06 15:20:00,8.59,8.6,8.56,8.58,1229100.0,8.3967,8.4064,8.3673,8.3869,1229100.0
2011-01-06 15:25:00,8.58,8.61,8.57,8.6,315600.0,8.3869,8.4162,8.3771,8.4064,315600.0
2011-01-06 15:30:00,8.6,8.61,8.58,8.59,489900.0,8.4064,8.4162,8.3869,8.3967,489900.0
2011-01-06 15:35:00,8.58,8.61,8.57,8.57,513600.0,8.3869,8.4162,8.3771,8.3771,513600.0
2011-01-06 15:40:00,8.57,8.58,8.57,8.57,200300.0,8.3771,8.3869,8.3771,8.3771,200300.0
2011-01-06 15:45:00,8.57,8.59,8.56,8.58,884800.0,8.3771,8.3967,8.3673,8.3869,884800.0
2011-01-06 15:50:00,8.57,8.57,8.55,8.56,1154900.0,8.3771,8.3771,8.3576,8.3673,1154900.0
2011-01-06 15:55:00,8.55,8.59,8.55,8.58,849000.0,8.3576,8.3967,8.3576,8.3869,849000.0
2011-01-07 09:30:00,8.55,8.65,8.5,8.65,643100.0,8.3576,8.4553,8.3087,8.4553,643100.0
2011-01-07 09:35:00,8.65,8.7,8.64,8.7,461500.0,8.4553,8.5042,8.4455,8.5042,461500.0
2011-01-07 09:40:00,8.7,8.7,8.63,8.64,412800.0,8.5042,8.5042,8.4358,8.4455,412800.0
2011-01-07 09:45:00,8.64,8.65,8.61,8.62,213000.0,8.4455,8.4553,8.4162,8.426,213000.0
2011-01-07 09:50:00,8.62,8.62,8.61,8.62,105900.0,8.426,8.426,8.4162,8.426,105900.0
2011-01-07 09:55:00,8.61,8.64,8.61,8.62,328200.0,8.4162,8.4455,8.4162,8.426,328200.0
2011-01-07 10:00:00,8.61,8.64,8.61,8.64,248200.0,8.4162,8.4455,8.4162,8.4455,248200.0
2011-01-07 10:05:00,8.64,8.65,8.62,8.62,207800.0,8.4455,8.4553,8.426,8.426,207800.0
2011-01-07 10:10:00,8.63,8.65,8.62,8.63,465400.0,8.4358,8.4553,8.426,8.4358,465400.0
2011-01-07 10:15:00,8.62,8.67,8.62,8.67,450400.0,8.426,8.4749,8.426,8.4749,450400.0
2011-01-07 10:20:00,8.67,8.67,8.66,8.66,161600.0,8.4749,8.4749,8.4651,8.4651,161600.0
2011-01-07 10:25:00,8.66,8.67,8.65,8.67,116800.0,8.4651,8.4749,8.4553,8.4749,116800.0
2011-01-07 10:30:00,8.66,8.67,8.66,8.66,54000.0,8.4651,8.4749,8.4651,8.4651,54000.0
2011-01-07 10:35:00,8.67,8.7,8.66,8.69,567800.0,8.4749,8.5042,8.4651,8.4944,567800.0
2011-01-07 10:40:00,8.69,8.69,8.66,8.66,396300.0,8.4944,8.4944,8.4651,8.4651,396300.0
2011-01-07 10:45:00,8.66,8.67,8.65,8.66,215700.0,8.4651,8.4749,8.4553,8.4651,215700.0
2011-01-07 10:50:00,8.66,8.67,8.6,8.6,371500.0,8.4651,8.4749,8.4064,8.4064,371500.0
2011-01-07 10:55:00,8.6,8.62,8.59,8.61,628400.0,8.4064,8.426,8.3967,8.4162,628400.0
2011-01-07 11:00:00,8.62,8.63,8.61,8.63,112300.0,8.426,8.4358,8.4162,8.4358,112300.0
2011-01-07 11:05:00,8.63,8.63,8.61,8.62,411800.0,8.4358,8.4358,8.4162,8.426,411800.0
2011-01-07 11:10:00,8.63,8.64,8.61,8.64,398500.0,8.4358,8.4455,8.4162,8.4455,398500.0
2011-01-07 11:15:00,8.64,8.65,8.63,8.65,196900.0,8.4455,8.4553,8.4358,8.4553,196900.0
2011-01-07 11:20:00,8.65,8.65,8.64,8.65,104300.0,8.4553,8.4553,8.4455,8.4553,104300.0
2011-01-07 11:25:00,8.65,8.65,8.62,8.63,159400.0,8.4553,8.4553,8.426,8.4358,159400.0
2011-01-07 11:30:00,8.62,8.63,8.6,8.61,367200.0,8.426,8.4358,8.4064,8.4162,367200.0
2011-01-07 11:35:00,8.61,8.63,8.6,8.63,268500.0,8.4162,8.4358,8.4064,8.4358,268500.0
2011-01-07 11:40:00,8.63,8.64,8.63,8.64,125400.0,8.4358,8.4455,8.4358,8.4455,125400.0
2011-01-07 11:45:00,8.64,8.64,8.63,8.64,126000.0,8.4455,8.4455,8.4358,8.4455,126000.0
2011-01-07 11:50:00,8.63,8.64,8.6,8.61,255200.0,8.4358,8.4455,8.4064,8.4162,255200.0
2011-01-07 11:55:00,8.6,8.61,8.59,8.59,235600.0,8.4064,8.4162,8.3967,8.3967,235600.0
2011-01-07 12:00:00,8.59,8.61,8.58,8.6,384200.0,8.3967,8.4162,8.3869,8.4064,384200.0
2011-01-07 12:05:00,8.6,8.61,8.6,8.6,39000.0,8.4064,8.4162,8.4064,8.4064,39000.0
2011-01-07 12:10:00,8.6,8.61,8.59,8.6,225600.0,8.4064,8.4162,8.3967,8.4064,225600.0
2011-01-07 12:15:00,8.6,8.61,8.59,8.6,52700.0,8.4064,8.4162,8.3967,8.4064,52700.0
2011-01-07 12:20:00,8.6,8.6,8.59,8.59,57700.0,8.4064,8.4064,8.3967,8.3967,57700.0
2011-01-07 12:25:00,8.59,8.6,8.58,8.58,90500.0,8.3967,8.4064,8.3869,8.3869,90500.0
2011-01-07 12:30:00,8.58,8.59,8.53,8.53,408700.0,8.3869,8.3967,8.338,8.338,408700.0
2011-01-07 12:35:00,8.53,8.55,8.53,8.53,145900.0,8.338,8.3576,8.338,8.338,145900.0
2011-01-07 12:40:00,8.54,8.54,8.52,8.52,151300.0,8.3478,8.3478,8.3282,8.3282,151300.0
2011-01-07 12:45:00,8.52,8.52,8.5,8.5,219300.0,8.3282,8.3282,8.3087,8.3087,219300.0
2011-01-07 12:50:00,8.51,8.51,8.45,8.47,532000.0,8.3185,8.3185,8.2598,8.2794,532000.0
2011-01-07 12:55:00,8.47,8.53,8.46,8.53,322800.0,8.2794,8.338,8.2696,8.338,322800.0
2011-01-07 13:00:00,8.53,8.55,8.52,8.53,405800.0,8.338,8.3576,8.3282,8.338,405800.0
2011-01-07 13:05:00,8.53,8.54,8.51,8.52,241900.0,8.338,8.3478,8.3185,8.3282,241900.0
2011-01-07 13:10:00,8.52,8.52,8.51,8.51,86700.0,8.3282,8.3282,8.3185,8.3185,86700.0
2011-01-07 13:15:00,8.51,8.57,8.51,8.55,386600.0,8.3185,8.3771,8.3185,8.3576,386600.0
2011-01-07 13:20:00,8.55,8.55,8.53,8.54,131100.0,8.3576,8.3576,8.338,8.3478,131100.0
2011-01-07 13:25:00,8.54,8.56,8.53,8.54,201400.0,8.3478,8.3673,8.338,8.3478,201400.0
2011-01-07 13:30:00,8.53,8.57,8.53,8.57,289200.0,8.338,8.3771,8.338,8.3771,289200.0
2011-01-07 13:35:00,8.57,8.6,8.56,8.59,106900.0,8.3771,8.4064,8.3673,8.3967,106900.0
2011-01-07 13:40:00,8.59,8.6,8.57,8.58,332900.0,8.3967,8.4064,8.3771,8.3869,332900.0
2011-01-07 13:45:00,8.59,8.59,8.58,8.58,69600.0,8.3967,8.3967,8.3869,8.3869,69600.0
2011-01-07 13:50:00,8.59,8.59,8.55,8.57,417000.0,8.3967,8.3967,8.3576,8.3771,417000.0
2011-01-07 13:55:00,8.57,8.58,8.55,8.57,230000.0,8.3771,8.3869,8.3576,8.3771,230000.0
2011-01-07 14:00:00,8.57,8.59,8.56,8.59,165000.0,8.3771,8.3967,8.3673,8.3967,165000.0
2011-01-07 14:05:00,8.58,8.59,8.55,8.56,348700.0,8.3869,8.3967,8.3576,8.3673,348700.0
2011-01-07 14:10:00,8.56,8.58,8.55,8.57,128700.0,8.3673,8.3869,8.3576,8.3771,128700.0
2011-01-07 14:15:00,8.57,8.58,8.57,8.57,167700.0,8.3771,8.3869,8.3771,8.3771,167700.0
2011-01-07 14:20:00,8.57,8.6,8.57,8.59,202600.0,8.3771,8.4064,8.3771,8.3967,202600.0
2011-01-07 14:25:00,8.59,8.59,8.58,8.59,81000.0,8.3967,8.3967,8.3869,8.3967,81000.0
2011-01-07 14:30:00,8.59,8.59,8.58,8.59,38200.0,8.3967,8.3967,8.3869,8.3967,38200.0
2011-01-07 14:35:00,8.59,8.62,8.58,8.62,211900.0,8.3967,8.426,8.3869,8.426,211900.0
2011-01-07 14:40:00,8.61,8.62,8.61,8.62,65900.0,8.4162,8.426,8.4162,8.426,65900.0
2011-01-07 14:45:00,8.62,8.62,8.6,8.61,167500.0,8.426,8.426,8.4064,8.4162,167500.0
2011-01-07 14:50:00,8.61,8.64,8.61,8.63,421500.0,8.4162,8.4455,8.4162,8.4358,421500.0
2011-01-07 14:55:00,8.63,8.64,8.62,8.63,232600.0,8.4358,8.4455,8.426,8.4358,232600.0
2011-01-07 15:00:00,8.62,8.63,8.61,8.62,190300.0,8.426,8.4358,8.4162,8.426,190300.0
2011-01-07 15:05:00,8.63,8.65,8.62,8.65,241100.0,8.4358,8.4553,8.426,8.4553,241100.0
2011-01-07 15:10:00,8.65,8.66,8.63,8.65,672600.0,8.4553,8.4651,8.4358,8.4553,672600.0
2011-01-07 15:15:00,8.65,8.66,8.64,8.65,195200.0,8.4553,8.4651,8.4455,8.4553,195200.0
2011-01-07 15:20:00,8.65,8.66,8.65,8.65,126100.0,8.4553,8.4651,8.4553,8.4553,126100.0
2011-01-07 15:25:00,8.66,8.66,8.63,8.63,239800.0,8.4651,8.4651,8.4358,8.4358,239800.0
2011-01-07 15:30:00,8.64,8.65,8.63,8.64,142600.0,8.4455,8.4553,8.4358,8.4455,142600.0
2011-01-07 15:35:00,8.65,8.66,8.64,8.65,175900.0,8.4553,8.4651,8.4455,8.4553,175900.0
2011-01-07 15:40:00,8.65,8.67,8.64,8.65,636800.0,8.4553,8.4749,8.4455,8.4553,636800.0
2011-01-07 15:45:00,8.65,8.66,8.63,8.65,344000.0,8.4553,8.4651,8.4358,8.4553,344000.0
2011-01-07 15:50:00,8.64,8.66,8.62,8.63,650400.0,8.4455,8.4651,8.426,8.4358,650400.0
2011-01-07 15:55:00,8.64,8.65,8.63,8.65,483000.0,8.4455,8.4553,8.4358,8.4553,483000.0
2011-01-10 09:30:00,8.68,8.68,8.61,8.61,601100.0,8.4846,8.4846,8.4162,8.4162,601100.0
2011-01-10 09:35:00,8.61,8.64,8.58,8.59,470300.0,8.4162,8.4455,8.3869,8.3967,470300.0
2011-01-10 09:40:00,8.59,8.66,8.58,8.64,879000.0,8.3967,8.4651,8.3869,8.4455,879000.0
2011-01-10 09:45:00,8.64,8.66,8.61,8.62,517600.0,8.4455,8.4651,8.4162,8.426,517600.0
2011-01-10 09:50:00,8.62,8.63,8.55,8.55,526100.0,8.426,8.4358,8.3576,8.3576,526100.0
2011-01-10 09:55:00,8.55,8.55,8.5,8.5,468800.0,8.3576,8.3576,8.3087,8.3087,468800.0
2011-01-10 10:00:00,8.51,8.53,8.5,8.51,318600.0,8.3185,8.338,8.3087,8.3185,318600.0
2011-01-10 10:05:00,8.51,8.53,8.47,8.48,757000.0,8.3185,8.338,8.2794,8.2891,757000.0
2011-01-10 10:10:00,8.48,8.54,8.47,8.52,738100.0,8.2891,8.3478,8.2794,8.3282,738100.0
2011-01-10 10:15:00,8.52,8.53,8.5,8.51,318300.0,8.3282,8.338,8.3087,8.3185,318300.0
2011-01-10 10:20:00,8.5,8.51,8.48,8.49,236700.0,8.3087,8.3185,8.2891,8.2989,236700.0
2011-01-10 10:25:00,8.48,8.49,8.48,8.48,199400.0,8.2891,8.2989,8.2891,8.2891,199400.0
2011-01-10 10:30:00,8.48,8.51,8.47,8.5,896200.0,8.2891,8.3185,8.2794,8.3087,896200.0
2011-01-10 10:35:00,8.5,8.51,8.48,8.48,213600.0,8.3087,8.3185,8.2891,8.2891,213600.0
2011-01-10 10:40:00,8.49,8.49,8.47,8.47,164800.0,8.2989,8.2989,8.2794,8.2794,164800.0
2011-01-10 10:45:00,8.47,8.5,8.47,8.49,502500.0,8.2794,8.3087,8.2794,8.2989,502500.0
2011-01-10 10:50:00,8.5,8.5,8.47,8.48,198100.0,8.3087,8.3087,8.2794,8.2891,198100.0
2011-01-10 10:55:00,8.47,8.48,8.47,8.47,120900.0,8.2794,8.2891,8.2794,8.2794,120900.0
2011-01-10 11:00:00,8.47,8.49,8.47,8.47,409000.0,8.2794,8.2989,8.2794,8.2794,409000.0
2011-01-10 11:05:00,8.48,8.48,8.47,8.47,55100.0,8.2891,8.2891,8.2794,8.2794,55100.0
2011-01-10 11:10:00,8.47,8.48,8.45,8.45,596600.0,8.2794,8.2891,8.2598,8.2598,596600.0
2011-01-10 11:15:00,8.45,8.47,8.41,8.42,1007600.0,8.2598,8.2794,8.2207,8.2305,1007600.0
2011-01-10 11:20:00,8.43,8.43,8.42,8.42,70100.0,8.2403,8.2403,8.2305,8.2305,70100.0
2011-01-10 11:25:00,8.43,8.44,8.42,8.44,387900.0,8.2403,8.25,8.2305,8.25,387900.0
2011-01-10 11:30:00,8.44,8.44,8.42,8.42,189900.0,8.25,8.25,8.2305,8.2305,189900.0
2011-01-10 11:35:00,8.43,8.43,8.39,8.41,741100.0,8.2403,8.2403,8.2012,8.2207,741100.0
2011-01-10 11:40:00,8.4,8.44,8.4,8.43,434900.0,8.2109,8.25,8.2109,8.2403,434900.0
2011-01-10 11:45:00,8.42,8.43,8.42,8.42,153400.0,8.2305,8.2403,8.2305,8.2305,153400.0
2011-01-10 11:50:00,8.43,8.44,8.41,8.44,569600.0,8.2403,8.25,8.2207,8.25,569600.0
2011-01-10 11:55:00,8.43,8.44,8.42,8.42,360400.0,8.2403,8.25,8.2305,8.2305,360400.0
2011-01-10 12:00:00,8.43,8.43,8.42,8.42,68100.0,8.2403,8.2403,8.2305,8.2305,68100.0
2011-01-10 12:05:00,8.43,8.44,8.42,8.44,164300.0,8.2403,8.25,8.2305,8.25,164300.0
2011-01-10 12:10:00,8.44,8.44,8.41,8.41,302000.0,8.25,8.25,8.2207,8.2207,302000.0
2011-01-10 12:15:00,8.41,8.43,8.39,8.42,572400.0,8.2207,8.2403,8.2012,8.2305,572400.0
2011-01-10 12:20:00,8.41,8.42,8.4,8.4,511400.0,8.2207,8.2305,8.2109,8.2109,511400.0
2011-01-10 12:25:00,8.4,8.43,8.39,8.39,784200.0,8.2109,8.2403,8.2012,8.2012,784200.0
2011-01-10 12:30:00,8.4,8.42,8.39,8.42,175600.0,8.2109,8.2305,8.2012,8.2305,175600.0
2011-01-10 12:35:00,8.42,8.43,8.4,8.4,599400.0,8.2305,8.2403,8.2109,8.2109,599400.0
2011-01-10 12:40:00,8.41,8.41,8.4,8.4,236900.0,8.2207,8.2207,8.2109,8.2109,236900.0
2011-01-10 12:45:00,8.41,8.43,8.4,8.43,532900.0,8.2207,8.2403,8.2109,8.2403,532900.0
2011-01-10 12:50:00,8.43,8.43,8.42,8.42,117900.0,8.2403,8.2403,8.2305,8.2305,117900.0
2011-01-10 12:55:00,8.43,8.43,8.42,8.43,103200.0,8.2403,8.2403,8.2305,8.2403,103200.0
2011-01-10 13:00:00,8.43,8.44,8.42,8.44,459500.0,8.2403,8.25,8.2305,8.25,459500.0
2011-01-10 13:05:00,8.44,8.44,8.43,8.44,242100.0,8.25,8.25,8.2403,8.25,242100.0
2011-01-10 13:10:00,8.44,8.44,8.43,8.44,108600.0,8.25,8.25,8.2403,8.25,108600.0
2011-01-10 13:15:00,8.44,8.44,8.43,8.43,178300.0,8.25,8.25,8.2403,8.2403,178300.0
2011-01-10 13:20:00,8.44,8.44,8.43,8.44,41300.0,8.25,8.25,8.2403,8.25,41300.0
2011-01-10 13:25:00,8.44,8.46,8.43,8.45,910100.0,8.25,8.2696,8.2403,8.2598,910100.0
2011-01-10 13:30:00,8.44,8.46,8.44,8.46,142100.0,8.25,8.2696,8.25,8.2696,142100.0
2011-01-10 13:35:00,8.45,8.46,8.44,8.44,257200.0,8.2598,8.2696,8.25,8.25,257200.0
2011-01-10 13:40:00,8.45,8.46,8.43,8.46,462200.0,8.2598,8.2696,8.2403,8.2696,462200.0
2011-01-10 13:45:00,8.45,8.46,8.45,8.45,46800.0,8.2598,8.2696,8.2598,8.2598,46800.0
2011-01-10 13:50:00,8.45,8.46,8.45,8.45,70800.0,8.2598,8.2696,8.2598,8.2598,70800.0
2011-01-10 13:55:00,8.45,8.46,8.45,8.45,98500.0,8.2598,8.2696,8.2598,8.2598,98500.0
2011-01-10 14:00:00,8.45,8.46,8.45,8.45,88200.0,8.2598,8.2696,8.2598,8.2598,88200.0
2011-01-10 14:05:00,8.45,8.46,8.43,8.44,351500.0,8.2598,8.2696,8.2403,8.25,351500.0
2011-01-10 14:10:00,8.44,8.46,8.44,8.45,467200.0,8.25,8.2696,8.25,8.2598,467200.0
2011-01-10 14:15:00,8.45,8.47,8.45,8.47,458500.0,8.2598,8.2794,8.2598,8.2794,458500.0
2011-01-10 14:20:00,8.47,8.49,8.46,8.49,186400.0,8.2794,8.2989,8.2696,8.2989,186400.0
2011-01-10 14:25:00,8.49,8.5,8.48,8.48,496400.0,8.2989,8.3087,8.2891,8.2891,496400.0
2011-01-10 14:30:00,8.48,8.49,8.47,8.48,765000.0,8.2891,8.2989,8.2794,8.2891,765000.0
2011-01-10 14:35:00,8.49,8.5,8.48,8.49,128300.0,8.2989,8.3087,8.2891,8.2989,128300.0
2011-01-10 14:40:00,8.5,8.51,8.49,8.51,371500.0,8.3087,8.3185,8.2989,8.3185,371500.0
2011-01-10 14:45:00,8.51,8.51,8.5,8.51,454300.0,8.3185,8.3185,8.3087,8.3185,454300.0
2011-01-10 14:50:00,8.5,8.5,8.49,8.49,130400.0,8.3087,8.3087,8.2989,8.2989,130400.0
2011-01-10 14:55:00,8.49,8.5,8.49,8.49,102600.0,8.2989,8.3087,8.2989,8.2989,102600.0
2011-01-10 15:00:00,8.49,8.5,8.48,8.48,149000.0,8.2989,8.3087,8.2891,8.2891,149000.0
2011-01-10 15:05:00,8.48,8.5,8.47,8.5,732200.0,8.2891,8.3087,8.2794,8.3087,732200.0
2011-01-10 15:10:00,8.49,8.52,8.49,8.52,190600.0,8.2989,8.3282,8.2989,8.3282,190600.0
2011-01-10 15:15:00,8.52,8.53,8.51,8.51,384800.0,8.3282,8.338,8.3185,8.3185,384800.0
2011-01-10 15:20:00,8.51,8.52,8.5,8.51,172700.0,8.3185,8.3282,8.3087,8.3185,172700.0
2011-01-10 15:25:00,8.5,8.51,8.5,8.51,135000.0,8.3087,8.3185,8.3087,8.3185,135000.0
2011-01-10 15:30:00,8.51,8.52,8.5,8.52,248600.0,8.3185,8.3282,8.3087,8.3282,248600.0
2011-01-10 15:35:00,8.52,8.56,8.52,8.56,537900.0,8.3282,8.3673,8.3282,8.3673,537900.0
2011-01-10 15:40:00,8.56,8.56,8.53,8.54,474500.0,8.3673,8.3673,8.338,8.3478,474500.0
2011-01-10 15:45:00,8.55,8.56,8.55,8.56,376700.0,8.3576,8.3673,8.3576,8.3673,376700.0
2011-01-10 15:50:00,8.56,8.56,8.54,8.54,733500.0,8.3673,8.3673,8.3478,8.3478,733500.0
2011-01-10 15:55:00,8.55,8.55,8.54,8.55,753700.0,8.3576,8.3576,8.3478,8.3576,753700.0
2011-01-11 09:30:00,8.61,8.62,8.54,8.56,501700.0,8.4162,8.426,8.3478,8.3673,501700.0
2011-01-11 09:35:00,8.55,8.57,8.51,8.55,549500.0,8.3576,8.3771,8.3185,8.3576,549500.0
2011-01-11 09:40:00,8.55,8.56,8.5,8.52,571200.0,8.3576,8.3673,8.3087,8.3282,571200.0
2011-01-11 09:45:00,8.51,8.52,8.5,8.5,211500.0,8.3185,8.3282,8.3087,8.3087,211500.0
2011-01-11 09:50:00,8.5,8.52,8.49,8.51,505600.0,8.3087,8.3282,8.2989,8.3185,505600.0
2011-01-11 09:55:00,8.52,8.53,8.49,8.51,139800.0,8.3282,8.338,8.2989,8.3185,139800.0
2011-01-11 10:00:00,8.5,8.52,8.49,8.49,288800.0,8.3087,8.3282,8.2989,8.2989,288800.0
2011-01-11 10:05:00,8.49,8.51,8.49,8.49,260400.0,8.2989,8.3185,8.2989,8.2989,260400.0
2011-01-11 10:10:00,8.49,8.5,8.48,8.48,248700.0,8.2989,8.3087,8.2891,8.2891,248700.0
2011-01-11 10:15:00,8.48,8.52,8.48,8.52,362100.0,8.2891,8.3282,8.2891,8.3282,362100.0
2011-01-11 10:20:00,8.51,8.53,8.5,8.5,310000.0,8.3185,8.338,8.3087,8.3087,310000.0
2011-01-11 10:25:00,8.5,8.52,8.5,8.51,151400.0,8.3087,8.3282,8.3087,8.3185,151400.0
2011-01-11 10:30:00,8.5,8.51,8.5,8.51,38400.0,8.3087,8.3185,8.3087,8.3185,38400.0
2011-01-11 10:35:00,8.51,8.52,8.5,8.51,184700.0,8.3185,8.3282,8.3087,8.3185,184700.0
2011-01-11 10:40:00,8.51,8.51,8.5,8.51,151800.0,8.3185,8.3185,8.3087,8.3185,151800.0
2011-01-11 10:45:00,8.51,8.51,8.5,8.51,111100.0,8.3185,8.3185,8.3087,8.3185,111100.0
2011-01-11 10:50:00,8.51,8.51,8.5,8.51,62200.0,8.3185,8.3185,8.3087,8.3185,62200.0
2011-01-11 10:55:00,8.51,8.52,8.5,8.51,87800.0,8.3185,8.3282,8.3087,8.3185,87800.0
2011-01-11 11:00:00,8.52,8.54,8.52,8.52,315500.0,8.3282,8.3478,8.3282,8.3282,315500.0
2011-01-11 11:05:00,8.52,8.54,8.52,8.53,204500.0,8.3282,8.3478,8.3282,8.338,204500.0
2011-01-11 11:10:00,8.54,8.57,8.53,8.56,242600.0,8.3478,8.3771,8.338,8.3673,242600.0
2011-01-11 11:15:00,8.56,8.58,8.55,8.58,370100.0,8.3673,8.3869,8.3576,8.3869,370100.0
2011-01-11 11:20:00,8.58,8.59,8.56,8.59,648400.0,8.3869,8.3967,8.3673,8.3967,648400.0
2011-01-11 11:25:00,8.59,8.59,8.57,8.58,173500.0,8.3967,8.3967,8.3771,8.3869,173500.0
2011-01-11 11:30:00,8.57,8.58,8.56,8.56,178100.0,8.3771,8.3869,8.3673,8.3673,178100.0
2011-01-11 11:35:00,8.57,8.57,8.54,8.55,157000.0,8.3771,8.3771,8.3478,8.3576,157000.0
2011-01-11 11:40:00,8.55,8.58,8.54,8.57,318700.0,8.3576,8.3869,8.3478,8.3771,318700.0
2011-01-11 11:45:00,8.57,8.6,8.57,8.6,293100.0,8.3771,8.4064,8.3771,8.4064,293100.0
2011-01-11 11:50:00,8.6,8.6,8.58,8.58,152600.0,8.4064,8.4064,8.3869,8.3869,152600.0
2011-01-11 11:55:00,8.59,8.6,8.58,8.59,148400.0,8.3967,8.4064,8.3869,8.3967,148400.0
2011-01-11 12:00:00,8.6,8.6,8.58,8.58,202300.0,8.4064,8.4064,8.3869,8.3869,202300.0
2011-01-11 12:05:00,8.58,8.6,8.58,8.6,137000.0,8.3869,8.4064,8.3869,8.4064,137000.0
2011-01-11 12:10:00,8.6,8.61,8.59,8.6,244400.0,8.4064,8.4162,8.3967,8.4064,244400.0
2011-01-11 12:15:00,8.6,8.62,8.6,8.61,190800.0,8.4064,8.426,8.4064,8.4162,190800.0
2011-01-11 12:20:00,8.62,8.62,8.61,8.62,128100.0,8.426,8.426,8.4162,8.426,128100.0
2011-01-11 12:25:00,8.62,8.62,8.61,8.61,30800.0,8.426,8.426,8.4162,8.4162,30800.0
2011-01-11 12:30:00,8.61,8.63,8.61,8.63,143600.0,8.4162,8.4358,8.4162,8.4358,143600.0
2011-01-11 12:35:00,8.63,8.65,8.63,8.65,196100.0,8.4358,8.4553,8.4358,8.4553,196100.0
2011-01-11 12:40:00,8.65,8.65,8.64,8.65,103600.0,8.4553,8.4553,8.4455,8.4553,103600.0
2011-01-11 12:45:00,8.65,8.65,8.64,8.65,52000.0,8.4553,8.4553,8.4455,8.4553,52000.0
2011-01-11 12:50:00,8.65,8.65,8.64,8.65,81500.0,8.4553,8.4553,8.4455,8.4553,81500.0
2011-01-11 12:55:00,8.65,8.65,8.64,8.64,116300.0,8.4553,8.4553,8.4455,8.4455,116300.0
2011-01-11 13:00:00,8.65,8.66,8.65,8.66,230700.0,8.4553,8.4651,8.4553,8.4651,230700.0
2011-01-11 13:05:00,8.66,8.66,8.61,8.63,466800.0,8.4651,8.4651,8.4162,8.4358,466800.0
2011-01-11 13:10:00,8.63,8.63,8.58,8.59,416000.0,8.4358,8.4358,8.3869,8.3967,416000.0
2011-01-11 13:15:00,8.58,8.61,8.57,8.6,262100.0,8.3869,8.4162,8.3771,8.4064,262100.0
2011-01-11 13:20:00,8.61,8.63,8.6,8.63,113900.0,8.4162,8.4358,8.4064,8.4358,113900.0
2011-01-11 13:25:00,8.63,8.63,8.61,8.63,221500.0,8.4358,8.4358,8.4162,8.4358,221500.0
2011-01-11 13:30:00,8.63,8.64,8.62,8.63,123300.0,8.4358,8.4455,8.426,8.4358,123300.0
2011-01-11 13:35:00,8.63,8.65,8.63,8.64,118500.0,8.4358,8.4553,8.4358,8.4455,118500.0
2011-01-11 13:40:00,8.65,8.65,8.64,8.65,131600.0,8.4553,8.4553,8.4455,8.4553,131600.0
2011-01-11 13:45:00,8.65,8.65,8.64,8.65,78600.0,8.4553,8.4553,8.4455,8.4553,78600.0
2011-01-11 13:50:00,8.65,8.65,8.64,8.65,48200.0,8.4553,8.4553,8.4455,8.4553,48200.0
2011-01-11 13:55:00,8.65,8.65,8.63,8.64,530100.0,8.4553,8.4553,8.4358,8.4455,530100.0
2011-01-11 14:00:00,8.64,8.65,8.63,8.63,243800.0,8.4455,8.4553,8.4358,8.4358,243800.0
2011-01-11 14:05:00,8.64,8.64,8.61,8.62,362800.0,8.4455,8.4455,8.4162,8.426,362800.0
2011-01-11 14:10:00,8.63,8.64,8.61,8.63,320800.0,8.4358,8.4455,8.4162,8.4358,320800.0
2011-01-11 14:15:00,8.64,8.64,8.63,8.64,98800.0,8.4455,8.4455,8.4358,8.4455,98800.0
2011-01-11 14:20:00,8.63,8.64,8.63,8.64,71300.0,8.4358,8.4455,8.4358,8.4455,71300.0
2011-01-11 14:25:00,8.64,8.64,8.62,8.63,382100.0,8.4455,8.4455,8.426,8.4358,382100.0
2011-01-11 14:30:00,8.63,8.64,8.62,8.64,372600.0,8.4358,8.4455,8.426,8.4455,372600.0
2011-01-11 14:35:00,8.64,8.67,8.63,8.66,944700.0,8.4455,8.4749,8.4358,8.4651,944700.0
2011-01-11 14:40:00,8.67,8.73,8.66,8.73,1101000.0,8.4749,8.5335,8.4651,8.5335,1101000.0
2011-01-11 14:45:00,8.72,8.73,8.68,8.7,706300.0,8.5237,8.5335,8.4846,8.5042,706300.0
2011-01-11 14:50:00,8.7,8.7,8.66,8.68,575500.0,8.5042,8.5042,8.4651,8.4846,575500.0
2011-01-11 14:55:00,8.68,8.69,8.66,8.67,684900.0,8.4846,8.4944,8.4651,8.4749,684900.0
2011-01-11 15:00:00,8.67,8.68,8.65,8.68,567500.0,8.4749,8.4846,8.4553,8.4846,567500.0
2011-01-11 15:05:00,8.68,8.69,8.66,8.67,711700.0,8.4846,8.4944,8.4651,8.4749,711700.0
2011-01-11 15:10:00,8.66,8.69,8.66,8.68,555300.0,8.4651,8.4944,8.4651,8.4846,555300.0
2011-01-11 15:15:00,8.68,8.68,8.67,8.67,123800.0,8.4846,8.4846,8.4749,8.4749,123800.0
2011-01-11 15:20:00,8.67,8.68,8.65,8.66,502400.0,8.4749,8.4846,8.4553,8.4651,502400.0
2011-01-11 15:25:00,8.65,8.67,8.65,8.66,579900.0,8.4553,8.4749,8.4553,8.4651,579900.0
2011-01-11 15:30:00,8.66,8.68,8.66,8.68,381000.0,8.4651,8.4846,8.4651,8.4846,381000.0
2011-01-11 15:35:00,8.68,8.7,8.67,8.7,321300.0,8.4846,8.5042,8.4749,8.5042,321300.0
2011-01-11 15:40:00,8.7,8.71,8.69,8.7,799200.0,8.5042,8.514,8.4944,8.5042,799200.0
2011-01-11 15:45:00,8.7,8.7,8.69,8.7,493400.0,8.5042,8.5042,8.4944,8.5042,493400.0
2011-01-11 15:50:00,8.69,8.7,8.69,8.7,565400.0,8.4944,8.5042,8.4944,8.5042,565400.0
2011-01-11 15:55:00,8.69,8.73,8.69,8.73,2519000.0,8.4944,8.5335,8.4944,8.5335,2519000.0
2011-01-12 09:30:00,8.9,8.91,8.85,8.89,1474500.0,8.6997,8.7095,8.6508,8.6899,1474500.0
2011-01-12 09:35:00,8.88,8.89,8.84,8.87,627900.0,8.6801,8.6899,8.641,8.6704,627900.0
2011-01-12 09:40:00,8.87,8.92,8.87,8.89,837400.0,8.6704,8.7192,8.6704,8.6899,837400.0
2011-01-12 09:45:00,8.89,8.95,8.89,8.93,1032800.0,8.6899,8.7486,8.6899,8.729,1032800.0
2011-01-12 09:50:00,8.93,8.95,8.89,8.9,1345500.0,8.729,8.7486,8.6899,8.6997,1345500.0
2011-01-12 09:55:00,8.89,8.95,8.89,8.95,1062700.0,8.6899,8.7486,8.6899,8.7486,1062700.0
2011-01-12 10:00:00,8.94,8.98,8.94,8.95,1723000.0,8.7388,8.7779,8.7388,8.7486,1723000.0
2011-01-12 10:05:00,8.95,8.97,8.92,8.92,1068500.0,8.7486,8.7681,8.7192,8.7192,1068500.0
2011-01-12 10:10:00,8.92,8.96,8.91,8.94,467900.0,8.7192,8.7583,8.7095,8.7388,467900.0
2011-01-12 10:15:00,8.93,8.95,8.93,8.94,524200.0,8.729,8.7486,8.729,8.7388,524200.0
2011-01-12 10:20:00,8.94,9.0,8.94,8.99,1770300.0,8.7388,8.7974,8.7388,8.7877,1770300.0
2011-01-12 10:25:00,8.98,9.09,8.98,9.08,2214900.0,8.7779,8.8854,8.7779,8.8756,2214900.0
2011-01-12 10:30:00,9.08,9.15,9.07,9.13,1447300.0,8.8756,8.9441,8.8659,8.9245,1447300.0
2011-01-12 10:35:00,9.13,9.16,9.08,9.1,1123200.0,8.9245,8.9538,8.8756,8.8952,1123200.0
2011-01-12 10:40:00,9.11,9.13,9.09,9.12,1009800.0,8.905,8.9245,8.8854,8.9147,1009800.0
2011-01-12 10:45:00,9.13,9.13,9.1,9.1,433400.0,8.9245,8.9245,8.8952,8.8952,433400.0
2011-01-12 10:50:00,9.1,9.11,9.07,9.1,816200.0,8.8952,8.905,8.8659,8.8952,816200.0
2011-01-12 10:55:00,9.1,9.11,9.09,9.11,421200.0,8.8952,8.905,8.8854,8.905,421200.0
2011-01-12 11:00:00,9.1,9.15,9.09,9.15,1356900.0,8.8952,8.9441,8.8854,8.9441,1356900.0
2011-01-12 11:05:00,9.15,9.25,9.14,9.23,2092100.0,8.9441,9.0418,8.9343,9.0223,2092100.0
2011-01-12 11:10:00,9.23,9.25,9.2,9.22,1732500.0,9.0223,9.0418,8.9929,9.0125,1732500.0
2011-01-12 11:15:00,9.22,9.26,9.17,9.24,1929500.0,9.0125,9.0516,8.9636,9.032,1929500.0
2011-01-12 11:20:00,9.25,9.29,9.25,9.28,1272600.0,9.0418,9.0809,9.0418,9.0711,1272600.0
2011-01-12 11:25:00,9.28,9.29,9.25,9.27,1183400.0,9.0711,9.0809,9.0418,9.0614,1183400.0
2011-01-12 11:30:00,9.27,9.28,9.25,9.25,599900.0,9.0614,9.0711,9.0418,9.0418,599900.0
2011-01-12 11:35:00,9.25,9.3,9.25,9.27,1100000.0,9.0418,9.0907,9.0418,9.0614,1100000.0
2011-01-12 11:40:00,9.28,9.3,9.26,9.29,529500.0,9.0711,9.0907,9.0516,9.0809,529500.0
2011-01-12 11:45:00,9.28,9.29,9.27,9.28,150100.0,9.0711,9.0809,9.0614,9.0711,150100.0
2011-01-12 11:50:00,9.27,9.28,9.23,9.24,956400.0,9.0614,9.0711,9.0223,9.032,956400.0
2011-01-12 11:55:00,9.25,9.29,9.24,9.24,958400.0,9.0418,9.0809,9.032,9.032,958400.0
2011-01-12 12:00:00,9.24,9.25,9.23,9.25,429600.0,9.032,9.0418,9.0223,9.0418,429600.0
2011-01-12 12:05:00,9.24,9.25,9.22,9.24,638300.0,9.032,9.0418,9.0125,9.032,638300.0
2011-01-12 12:10:00,9.23,9.24,9.23,9.23,204400.0,9.0223,9.032,9.0223,9.0223,204400.0
2011-01-12 12:15:00,9.23,9.24,9.22,9.23,619000.0,9.0223,9.032,9.0125,9.0223,619000.0
2011-01-12 12:20:00,9.23,9.26,9.22,9.26,413900.0,9.0223,9.0516,9.0125,9.0516,413900.0
2011-01-12 12:25:00,9.25,9.27,9.24,9.25,1014800.0,9.0418,9.0614,9.032,9.0418,1014800.0
2011-01-12 12:30:00,9.25,9.25,9.18,9.22,794000.0,9.0418,9.0418,8.9734,9.0125,794000.0
2011-01-12 12:35:00,9.22,9.24,9.21,9.22,404300.0,9.0125,9.032,9.0027,9.0125,404300.0
2011-01-12 12:40:00,9.22,9.22,9.2,9.21,460000.0,9.0125,9.0125,8.9929,9.0027,460000.0
2011-01-12 12:45:00,9.2,9.22,9.19,9.22,411200.0,8.9929,9.0125,8.9832,9.0125,411200.0
2011-01-12 12:50:00,9.22,9.25,9.21,9.25,445500.0,9.0125,9.0418,9.0027,9.0418,445500.0
2011-01-12 12:55:00,9.25,9.28,9.22,9.28,1355700.0,9.0418,9.0711,9.0125,9.0711,1355700.0
2011-01-12 13:00:00,9.27,9.32,9.27,9.32,1174300.0,9.0614,9.1102,9.0614,9.1102,1174300.0
2011-01-12 13:05:00,9.32,9.38,9.31,9.35,1287000.0,9.1102,9.1689,9.1005,9.1396,1287000.0
2011-01-12 13:10:00,9.35,9.39,9.34,9.39,1078700.0,9.1396,9.1787,9.1298,9.1787,1078700.0
2011-01-12 13:15:00,9.38,9.39,9.35,9.38,993100.0,9.1689,9.1787,9.1396,9.1689,993100.0
2011-01-12 13:20:00,9.38,9.39,9.36,9.39,596700.0,9.1689,9.1787,9.1493,9.1787,596700.0
2011-01-12 13:25:00,9.38,9.42,9.37,9.39,913700.0,9.1689,9.208,9.1591,9.1787,913700.0
2011-01-12 13:30:00,9.39,9.4,9.36,9.38,1126900.0,9.1787,9.1884,9.1493,9.1689,1126900.0
2011-01-12 13:35:00,9.38,9.38,9.35,9.36,1175900.0,9.1689,9.1689,9.1396,9.1493,1175900.0
2011-01-12 13:40:00,9.36,9.38,9.35,9.38,379100.0,9.1493,9.1689,9.1396,9.1689,379100.0
2011-01-12 13:45:00,9.38,9.39,9.36,9.38,666400.0,9.1689,9.1787,9.1493,9.1689,666400.0
2011-01-12 13:50:00,9.38,9.39,9.36,9.37,727900.0,9.1689,9.1787,9.1493,9.1591,727900.0
2011-01-12 13:55:00,9.37,9.43,9.37,9.41,853400.0,9.1591,9.2178,9.1591,9.1982,853400.0
2011-01-12 14:00:00,9.42,9.42,9.38,9.38,675700.0,9.208,9.208,9.1689,9.1689,675700.0
2011-01-12 14:05:00,9.39,9.39,9.33,9.35,686500.0,9.1787,9.1787,9.12,9.1396,686500.0
2011-01-12 14:10:00,9.35,9.38,9.33,9.35,889500.0,9.1396,9.1689,9.12,9.1396,889500.0
2011-01-12 14:15:00,9.35,9.4,9.35,9.39,669500.0,9.1396,9.1884,9.1396,9.1787,669500.0
2011-01-12 14:20:00,9.4,9.43,9.38,9.43,539100.0,9.1884,9.2178,9.1689,9.2178,539100.0
2011-01-12 14:25:00,9.42,9.46,9.42,9.46,1158000.0,9.208,9.2471,9.208,9.2471,1158000.0
2011-01-12 14:30:00,9.45,9.46,9.42,9.44,1119000.0,9.2373,9.2471,9.208,9.2275,1119000.0
2011-01-12 14:35:00,9.44,9.45,9.41,9.43,933600.0,9.2275,9.2373,9.1982,9.2178,933600.0
2011-01-12 14:40:00,9.43,9.43,9.41,9.43,1167300.0,9.2178,9.2178,9.1982,9.2178,1167300.0
2011-01-12 14:45:00,9.43,9.44,9.42,9.44,1323500.0,9.2178,9.2275,9.208,9.2275,1323500.0
2011-01-12 14:50:00,9.44,9.48,9.43,9.47,1178800.0,9.2275,9.2666,9.2178,9.2569,1178800.0
2011-01-12 14:55:00,9.47,9.48,9.46,9.47,1313700.0,9.2569,9.2666,9.2471,9.2569,1313700.0
2011-01-12 15:00:00,9.47,9.49,9.46,9.47,2008500.0,9.2569,9.2764,9.2471,9.2569,2008500.0
2011-01-12 15:05:00,9.46,9.47,9.42,9.44,1464400.0,9.2471,9.2569,9.208,9.2275,1464400.0
2011-01-12 15:10:00,9.45,9.45,9.38,9.4,2056100.0,9.2373,9.2373,9.1689,9.1884,2056100.0
2011-01-12 15:15:00,9.39,9.4,9.34,9.36,2916400.0,9.1787,9.1884,9.1298,9.1493,2916400.0
2011-01-12 15:20:00,9.36,9.38,9.32,9.36,2318100.0,9.1493,9.1689,9.1102,9.1493,2318100.0
2011-01-12 15:25:00,9.36,9.36,9.3,9.35,1215400.0,9.1493,9.1493,9.0907,9.1396,1215400.0
2011-01-12 15:30:00,9.35,9.35,9.31,9.34,1085300.0,9.1396,9.1396,9.1005,9.1298,1085300.0
2011-01-12 15:35:00,9.34,9.35,9.33,9.34,1060600.0,9.1298,9.1396,9.12,9.1298,1060600.0
2011-01-12 15:40:00,9.34,9.35,9.3,9.3,1189400.0,9.1298,9.1396,9.0907,9.0907,1189400.0
2011-01-12 15:45:00,9.31,9.35,9.3,9.34,1888900.0,9.1005,9.1396,9.0907,9.1298,1888900.0
2011-01-12 15:50:00,9.33,9.36,9.31,9.33,2344100.0,9.12,9.1493,9.1005,9.12,2344100.0
2011-01-12 15:55:00,9.33,9.35,9.32,9.33,4339600.0,9.12,9.1396,9.1102,9.12,4339600.0
2011-01-13 09:30:00,9.79,9.87,9.65,9.65,4337600.0,9.5697,9.6479,9.4328,9.4328,4337600.0
2011-01-13 09:35:00,9.65,9.8,9.61,9.78,3154700.0,9.4328,9.5794,9.3937,9.5599,3154700.0
2011-01-13 09:40:00,9.77,9.78,9.58,9.65,3173000.0,9.5501,9.5599,9.3644,9.4328,3173000.0
2011-01-13 09:45:00,9.66,9.74,9.65,9.73,1926600.0,9.4426,9.5208,9.4328,9.511,1926600.0
2011-01-13 09:50:00,9.72,9.74,9.65,9.65,2490800.0,9.5012,9.5208,9.4328,9.4328,2490800.0
2011-01-13 09:55:00,9.65,9.67,9.62,9.67,1731600.0,9.4328,9.4524,9.4035,9.4524,1731600.0
2011-01-13 10:00:00,9.66,9.69,9.64,9.65,1203100.0,9.4426,9.4719,9.423,9.4328,1203100.0
2011-01-13 10:05:00,9.65,9.7,9.64,9.69,950800.0,9.4328,9.4817,9.423,9.4719,950800.0
2011-01-13 10:10:00,9.69,9.73,9.67,9.73,1223400.0,9.4719,9.511,9.4524,9.511,1223400.0
2011-01-13 10:15:00,9.73,9.75,9.71,9.73,1586600.0,9.511,9.5306,9.4915,9.511,1586600.0
2011-01-13 10:20:00,9.73,9.75,9.71,9.74,809000.0,9.511,9.5306,9.4915,9.5208,809000.0
2011-01-13 10:25:00,9.74,9.79,9.73,9.76,1772000.0,9.5208,9.5697,9.511,9.5403,1772000.0
2011-01-13 10:30:00,9.76,9.77,9.73,9.75,1511600.0,9.5403,9.5501,9.511,9.5306,1511600.0
2011-01-13 10:35:00,9.75,9.76,9.71,9.75,1208900.0,9.5306,9.5403,9.4915,9.5306,1208900.0
2011-01-13 10:40:00,9.75,9.77,9.73,9.74,886400.0,9.5306,9.5501,9.511,9.5208,886400.0
2011-01-13 10:45:00,9.73,9.74,9.68,9.7,1299100.0,9.511,9.5208,9.4621,9.4817,1299100.0
2011-01-13 10:50:00,9.69,9.7,9.68,9.68,776200.0,9.4719,9.4817,9.4621,9.4621,776200.0
2011-01-13 10:55:00,9.68,9.75,9.68,9.73,1219400.0,9.4621,9.5306,9.4621,9.511,1219400.0
2011-01-13 11:00:00,9.71,9.72,9.69,9.69,890900.0,9.4915,9.5012,9.4719,9.4719,890900.0
2011-01-13 11:05:00,9.69,9.7,9.67,9.68,413000.0,9.4719,9.4817,9.4524,9.4621,413000.0
2011-01-13 11:10:00,9.68,9.72,9.67,9.69,672600.0,9.4621,9.5012,9.4524,9.4719,672600.0
2011-01-13 11:15:00,9.69,9.72,9.69,9.72,388800.0,9.4719,9.5012,9.4719,9.5012,388800.0
2011-01-13 11:20:00,9.71,9.73,9.69,9.73,558700.0,9.4915,9.511,9.4719,9.511,558700.0
2011-01-13 11:25:00,9.73,9.75,9.7,9.75,1061000.0,9.511,9.5306,9.4817,9.5306,1061000.0
2011-01-13 11:30:00,9.75,9.79,9.74,9.77,2100100.0,9.5306,9.5697,9.5208,9.5501,2100100.0
2011-01-13 11:35:00,9.77,9.78,9.75,9.77,613400.0,9.5501,9.5599,9.5306,9.5501,613400.0
2011-01-13 11:40:00,9.77,9.78,9.75,9.75,596100.0,9.5501,9.5599,9.5306,9.5306,596100.0
2011-01-13 11:45:00,9.75,9.78,9.73,9.73,824400.0,9.5306,9.5599,9.511,9.511,824400.0
2011-01-13 11:50:00,9.73,9.75,9.73,9.74,356300.0,9.511,9.5306,9.511,9.5208,356300.0
2011-01-13 11:55:00,9.74,9.74,9.72,9.72,434100.0,9.5208,9.5208,9.5012,9.5012,434100.0
2011-01-13 12:00:00,9.72,9.73,9.7,9.71,514700.0,9.5012,9.511,9.4817,9.4915,514700.0
2011-01-13 12:05:00,9.7,9.76,9.7,9.76,518500.0,9.4817,9.5403,9.4817,9.5403,518500.0
2011-01-13 12:10:00,9.76,9.76,9.72,9.73,428900.0,9.5403,9.5403,9.5012,9.511,428900.0
2011-01-13 12:15:00,9.72,9.74,9.72,9.74,456200.0,9.5012,9.5208,9.5012,9.5208,456200.0
2011-01-13 12:20:00,9.74,9.74,9.72,9.72,331200.0,9.5208,9.5208,9.5012,9.5012,331200.0
2011-01-13 12:25:00,9.72,9.73,9.71,9.72,60600.0,9.5012,9.511,9.4915,9.5012,60600.0
2011-01-13 12:30:00,9.72,9.73,9.71,9.73,180600.0,9.5012,9.511,9.4915,9.511,180600.0
2011-01-13 12:35:00,9.73,9.73,9.68,9.7,843600.0,9.511,9.511,9.4621,9.4817,843600.0
2011-01-13 12:40:00,9.71,9.75,9.7,9.75,311900.0,9.4915,9.5306,9.4817,9.5306,311900.0
2011-01-13 12:45:00,9.75,9.77,9.73,9.74,923200.0,9.5306,9.5501,9.511,9.5208,923200.0
2011-01-13 12:50:00,9.74,9.75,9.74,9.75,213500.0,9.5208,9.5306,9.5208,9.5306,213500.0
2011-01-13 12:55:00,9.75,9.78,9.74,9.76,942800.0,9.5306,9.5599,9.5208,9.5403,942800.0
2011-01-13 13:00:00,9.76,9.77,9.71,9.73,607200.0,9.5403,9.5501,9.4915,9.511,607200.0
2011-01-13 13:05:00,9.73,9.74,9.7,9.71,728600.0,9.511,9.5208,9.4817,9.4915,728600.0
2011-01-13 13:10:00,9.71,9.71,9.68,9.7,1499800.0,9.4915,9.4915,9.4621,9.4817,1499800.0
2011-01-13 13:15:00,9.7,9.71,9.67,9.69,469700.0,9.4817,9.4915,9.4524,9.4719,469700.0
2011-01-13 13:20:00,9.69,9.72,9.69,9.71,637400.0,9.4719,9.5012,9.4719,9.4915,637400.0
2011-01-13 13:25:00,9.7,9.72,9.69,9.7,430700.0,9.4817,9.5012,9.4719,9.4817,430700.0
2011-01-13 13:30:00,9.71,9.71,9.67,9.69,448200.0,9.4915,9.4915,9.4524,9.4719,448200.0
2011-01-13 13:35:00,9.68,9.7,9.67,9.69,410500.0,9.4621,9.4817,9.4524,9.4719,410500.0
2011-01-13 13:40:00,9.68,9.7,9.68,9.69,232700.0,9.4621,9.4817,9.4621,9.4719,232700.0
2011-01-13 13:45:00,9.69,9.7,9.69,9.7,223900.0,9.4719,9.4817,9.4719,9.4817,223900.0
2011-01-13 13:50:00,9.7,9.72,9.68,9.69,598600.0,9.4817,9.5012,9.4621,9.4719,598600.0
2011-01-13 13:55:00,9.69,9.69,9.66,9.67,359500.0,9.4719,9.4719,9.4426,9.4524,359500.0
2011-01-13 14:00:00,9.66,9.69,9.66,9.66,344800.0,9.4426,9.4719,9.4426,9.4426,344800.0
2011-01-13 14:05:00,9.66,9.67,9.64,9.67,851500.0,9.4426,9.4524,9.423,9.4524,851500.0
2011-01-13 14:10:00,9.67,9.67,9.62,9.62,498100.0,9.4524,9.4524,9.4035,9.4035,498100.0
2011-01-13 14:15:00,9.62,9.65,9.62,9.62,526600.0,9.4035,9.4328,9.4035,9.4035,526600.0
2011-01-13 14:20:00,9.63,9.65,9.62,9.65,447900.0,9.4133,9.4328,9.4035,9.4328,447900.0
2011-01-13 14:25:00,9.65,9.68,9.64,9.68,363100.0,9.4328,9.4621,9.423,9.4621,363100.0
2011-01-13 14:30:00,9.67,9.72,9.67,9.7,1372900.0,9.4524,9.5012,9.4524,9.4817,1372900.0
2011-01-13 14:35:00,9.7,9.71,9.68,9.69,450900.0,9.4817,9.4915,9.4621,9.4719,450900.0
2011-01-13 14:40:00,9.68,9.7,9.68,9.69,385400.0,9.4621,9.4817,9.4621,9.4719,385400.0
2011-01-13 14:45:00,9.68,9.69,9.67,9.69,315300.0,9.4621,9.4719,9.4524,9.4719,315300.0
2011-01-13 14:50:00,9.68,9.69,9.63,9.65,841700.0,9.4621,9.4719,9.4133,9.4328,841700.0
2011-01-13 14:55:00,9.65,9.66,9.62,9.62,513900.0,9.4328,9.4426,9.4035,9.4035,513900.0
2011-01-13 15:00:00,9.62,9.67,9.62,9.67,682500.0,9.4035,9.4524,9.4035,9.4524,682500.0
2011-01-13 15:05:00,9.67,9.68,9.65,9.66,662800.0,9.4524,9.4621,9.4328,9.4426,662800.0
2011-01-13 15:10:00,9.66,9.67,9.65,9.65,301400.0,9.4426,9.4524,9.4328,9.4328,301400.0
2011-01-13 15:15:00,9.65,9.66,9.6,9.61,889600.0,9.4328,9.4426,9.3839,9.3937,889600.0
2011-01-13 15:20:00,9.6,9.62,9.59,9.61,621900.0,9.3839,9.4035,9.3742,9.3937,621900.0
2011-01-13 15:25:00,9.62,9.63,9.6,9.62,812700.0,9.4035,9.4133,9.3839,9.4035,812700.0
2011-01-13 15:30:00,9.61,9.65,9.61,9.62,898100.0,9.3937,9.4328,9.3937,9.4035,898100.0
2011-01-13 15:35:00,9.62,9.65,9.61,9.61,523100.0,9.4035,9.4328,9.3937,9.3937,523100.0
2011-01-13 15:40:00,9.61,9.63,9.6,9.63,633400.0,9.3937,9.4133,9.3839,9.4133,633400.0
2011-01-13 15:45:00,9.63,9.65,9.63,9.65,634500.0,9.4133,9.4328,9.4133,9.4328,634500.0
2011-01-13 15:50:00,9.65,9.66,9.61,9.65,1668100.0,9.4328,9.4426,9.3937,9.4328,1668100.0
2011-01-13 15:55:00,9.65,9.66,9.63,9.64,1927500.0,9.4328,9.4426,9.4133,9.423,1927500.0
2011-01-14 09:30:00,9.74,9.75,9.67,9.68,1284500.0,9.5208,9.5306,9.4524,9.4621,1284500.0
2011-01-14 09:35:00,9.68,9.72,9.65,9.69,1143500.0,9.4621,9.5012,9.4328,9.4719,1143500.0
2011-01-14 09:40:00,9.7,9.7,9.66,9.68,487500.0,9.4817,9.4817,9.4426,9.4621,487500.0
2011-01-14 09:45:00,9.68,9.74,9.67,9.72,596100.0,9.4621,9.5208,9.4524,9.5012,596100.0
2011-01-14 09:50:00,9.72,9.75,9.71,9.73,669900.0,9.5012,9.5306,9.4915,9.511,669900.0
2011-01-14 09:55:00,9.73,9.76,9.72,9.76,739600.0,9.511,9.5403,9.5012,9.5403,739600.0
2011-01-14 10:00:00,9.76,9.81,9.75,9.78,872500.0,9.5403,9.5892,9.5306,9.5599,872500.0
2011-01-14 10:05:00,9.78,9.78,9.72,9.74,644600.0,9.5599,9.5599,9.5012,9.5208,644600.0
2011-01-14 10:10:00,9.74,9.77,9.73,9.76,653100.0,9.5208,9.5501,9.511,9.5403,653100.0
2011-01-14 10:15:00,9.76,9.77,9.74,9.75,569400.0,9.5403,9.5501,9.5208,9.5306,569400.0
2011-01-14 10:20:00,9.75,9.76,9.74,9.74,523000.0,9.5306,9.5403,9.5208,9.5208,523000.0
2011-01-14 10:25:00,9.74,9.75,9.71,9.72,746800.0,9.5208,9.5306,9.4915,9.5012,746800.0
2011-01-14 10:30:00,9.72,9.78,9.71,9.78,477400.0,9.5012,9.5599,9.4915,9.5599,477400.0
2011-01-14 10:35:00,9.78,9.78,9.75,9.75,398500.0,9.5599,9.5599,9.5306,9.5306,398500.0
2011-01-14 10:40:00,9.75,9.78,9.74,9.78,943200.0,9.5306,9.5599,9.5208,9.5599,943200.0
2011-01-14 10:45:00,9.78,9.78,9.76,9.78,368400.0,9.5599,9.5599,9.5403,9.5599,368400.0
2011-01-14 10:50:00,9.78,9.79,9.77,9.78,300400.0,9.5599,9.5697,9.5501,9.5599,300400.0
2011-01-14 10:55:00,9.77,9.8,9.76,9.8,556100.0,9.5501,9.5794,9.5403,9.5794,556100.0
2011-01-14 11:00:00,9.79,9.82,9.79,9.81,380200.0,9.5697,9.599,9.5697,9.5892,380200.0
2011-01-14 11:05:00,9.82,9.85,9.81,9.84,702400.0,9.599,9.6283,9.5892,9.6185,702400.0
2011-01-14 11:10:00,9.84,9.86,9.82,9.83,582400.0,9.6185,9.6381,9.599,9.6088,582400.0
2011-01-14 11:15:00,9.84,9.84,9.78,9.8,442000.0,9.6185,9.6185,9.5599,9.5794,442000.0
2011-01-14 11:20:00,9.8,9.8,9.78,9.79,577100.0,9.5794,9.5794,9.5599,9.5697,577100.0
2011-01-14 11:25:00,9.79,9.8,9.78,9.79,263000.0,9.5697,9.5794,9.5599,9.5697,263000.0
2011-01-14 11:30:00,9.78,9.79,9.78,9.78,134900.0,9.5599,9.5697,9.5599,9.5599,134900.0
2011-01-14 11:35:00,9.78,9.8,9.78,9.8,425000.0,9.5599,9.5794,9.5599,9.5794,425000.0
2011-01-14 11:40:00,9.8,9.8,9.77,9.79,492700.0,9.5794,9.5794,9.5501,9.5697,492700.0
2011-01-14 11:45:00,9.78,9.79,9.78,9.78,246500.0,9.5599,9.5697,9.5599,9.5599,246500.0
2011-01-14 11:50:00,9.78,9.79,9.75,9.76,406800.0,9.5599,9.5697,9.5306,9.5403,406800.0
2011-01-14 11:55:00,9.76,9.77,9.75,9.76,373400.0,9.5403,9.5501,9.5306,9.5403,373400.0
2011-01-14 12:00:00,9.76,9.77,9.75,9.77,287900.0,9.5403,9.5501,9.5306,9.5501,287900.0
2011-01-14 12:05:00,9.77,9.77,9.74,9.75,296700.0,9.5501,9.5501,9.5208,9.5306,296700.0
2011-01-14 12:10:00,9.76,9.78,9.75,9.78,518500.0,9.5403,9.5599,9.5306,9.5599,518500.0
2011-01-14 12:15:00,9.79,9.79,9.78,9.78,176500.0,9.5697,9.5697,9.5599,9.5599,176500.0
2011-01-14 12:20:00,9.79,9.79,9.76,9.77,707100.0,9.5697,9.5697,9.5403,9.5501,707100.0
2011-01-14 12:25:00,9.77,9.78,9.77,9.77,357000.0,9.5501,9.5599,9.5501,9.5501,357000.0
2011-01-14 12:30:00,9.77,9.78,9.77,9.78,302900.0,9.5501,9.5599,9.5501,9.5599,302900.0
2011-01-14 12:35:00,9.78,9.78,9.77,9.77,310700.0,9.5599,9.5599,9.5501,9.5501,310700.0
2011-01-14 12:40:00,9.77,9.78,9.77,9.77,71400.0,9.5501,9.5599,9.5501,9.5501,71400.0
2011-01-14 12:45:00,9.77,9.78,9.76,9.77,366600.0,9.5501,9.5599,9.5403,9.5501,366600.0
2011-01-14 12:50:00,9.78,9.78,9.77,9.78,323200.0,9.5599,9.5599,9.5501,9.5599,323200.0
2011-01-14 12:55:00,9.77,9.78,9.75,9.75,294600.0,9.5501,9.5599,9.5306,9.5306,294600.0
2011-01-14 13:00:00,9.75,9.77,9.74,9.77,804200.0,9.5306,9.5501,9.5208,9.5501,804200.0
2011-01-14 13:05:00,9.77,9.77,9.75,9.76,327000.0,9.5501,9.5501,9.5306,9.5403,327000.0
2011-01-14 13:10:00,9.75,9.76,9.74,9.74,486600.0,9.5306,9.5403,9.5208,9.5208,486600.0
2011-01-14 13:15:00,9.75,9.75,9.73,9.73,215500.0,9.5306,9.5306,9.511,9.511,215500.0
2011-01-14 13:20:00,9.73,9.74,9.69,9.69,630700.0,9.511,9.5208,9.4719,9.4719,630700.0
2011-01-14 13:25:00,9.7,9.75,9.69,9.72,621300.0,9.4817,9.5306,9.4719,9.5012,621300.0
2011-01-14 13:30:00,9.72,9.75,9.71,9.73,481500.0,9.5012,9.5306,9.4915,9.511,481500.0
2011-01-14 13:35:00,9.72,9.73,9.69,9.72,513100.0,9.5012,9.511,9.4719,9.5012,513100.0
2011-01-14 13:40:00,9.71,9.72,9.69,9.7,355800.0,9.4915,9.5012,9.4719,9.4817,355800.0
2011-01-14 13:45:00,9.71,9.73,9.7,9.73,184700.0,9.4915,9.511,9.4817,9.511,184700.0
2011-01-14 13:50:00,9.72,9.73,9.72,9.72,62200.0,9.5012,9.511,9.5012,9.5012,62200.0
2011-01-14 13:55:00,9.72,9.75,9.72,9.73,283000.0,9.5012,9.5306,9.5012,9.511,283000.0
2011-01-14 14:00:00,9.73,9.75,9.72,9.74,361800.0,9.511,9.5306,9.5012,9.5208,361800.0
2011-01-14 14:05:00,9.74,9.75,9.73,9.74,410400.0,9.5208,9.5306,9.511,9.5208,410400.0
2011-01-14 14:10:00,9.74,9.75,9.73,9.73,574200.0,9.5208,9.5306,9.511,9.511,574200.0
2011-01-14 14:15:00,9.73,9.74,9.71,9.71,442400.0,9.511,9.5208,9.4915,9.4915,442400.0
2011-01-14 14:20:00,9.72,9.74,9.7,9.72,623800.0,9.5012,9.5208,9.4817,9.5012,623800.0
2011-01-14 14:25:00,9.73,9.73,9.7,9.71,595900.0,9.511,9.511,9.4817,9.4915,595900.0
2011-01-14 14:30:00,9.72,9.72,9.7,9.7,212700.0,9.5012,9.5012,9.4817,9.4817,212700.0
2011-01-14 14:35:00,9.7,9.71,9.69,9.69,283300.0,9.4817,9.4915,9.4719,9.4719,283300.0
2011-01-14 14:40:00,9.69,9.69,9.65,9.65,587600.0,9.4719,9.4719,9.4328,9.4328,587600.0
2011-01-14 14:45:00,9.66,9.7,9.65,9.69,922200.0,9.4426,9.4817,9.4328,9.4719,922200.0
2011-01-14 14:50:00,9.69,9.71,9.69,9.7,464400.0,9.4719,9.4915,9.4719,9.4817,464400.0
2011-01-14 14:55:00,9.69,9.71,9.67,9.68,642400.0,9.4719,9.4915,9.4524,9.4621,642400.0
2011-01-14 15:00:00,9.68,9.69,9.68,9.68,114600.0,9.4621,9.4719,9.4621,9.4621,114600.0
2011-01-14 15:05:00,9.68,9.69,9.68,9.69,119100.0,9.4621,9.4719,9.4621,9.4719,119100.0
2011-01-14 15:10:00,9.68,9.69,9.68,9.69,168500.0,9.4621,9.4719,9.4621,9.4719,168500.0
2011-01-14 15:15:00,9.68,9.73,9.68,9.72,635700.0,9.4621,9.511,9.4621,9.5012,635700.0
2011-01-14 15:20:00,9.71,9.73,9.71,9.72,535600.0,9.4915,9.511,9.4915,9.5012,535600.0
2011-01-14 15:25:00,9.72,9.72,9.69,9.69,389500.0,9.5012,9.5012,9.4719,9.4719,389500.0
2011-01-14 15:30:00,9.69,9.71,9.67,9.7,452800.0,9.4719,9.4915,9.4524,9.4817,452800.0
2011-01-14 15:35:00,9.7,9.71,9.67,9.68,532700.0,9.4817,9.4915,9.4524,9.4621,532700.0
2011-01-14 15:40:00,9.69,9.69,9.66,9.67,502700.0,9.4719,9.4719,9.4426,9.4524,502700.0
2011-01-14 15:45:00,9.67,9.72,9.67,9.71,855800.0,9.4524,9.5012,9.4524,9.4915,855800.0
2011-01-14 15:50:00,9.72,9.72,9.69,9.71,989900.0,9.5012,9.5012,9.4719,9.4915,989900.0
2011-01-14 15:55:00,9.7,9.71,9.7,9.71,906400.0,9.4817,9.4915,9.4817,9.4915,906400.0
2011-01-18 09:30:00,9.75,9.85,9.74,9.85,1264700.0,9.5306,9.6283,9.5208,9.6283,1264700.0
2011-01-18 09:35:00,9.84,9.91,9.83,9.88,1591500.0,9.6185,9.687,9.6088,9.6576,1591500.0
2011-01-18 09:40:00,9.87,9.89,9.8,9.81,896300.0,9.6479,9.6674,9.5794,9.5892,896300.0
2011-01-18 09:45:00,9.81,9.84,9.79,9.79,772900.0,9.5892,9.6185,9.5697,9.5697,772900.0
2011-01-18 09:50:00,9.8,9.84,9.78,9.81,902500.0,9.5794,9.6185,9.5599,9.5892,902500.0
2011-01-18 09:55:00,9.81,9.84,9.8,9.84,333000.0,9.5892,9.6185,9.5794,9.6185,333000.0
2011-01-18 10:00:00,9.84,9.89,9.83,9.88,998900.0,9.6185,9.6674,9.6088,9.6576,998900.0
2011-01-18 10:05:00,9.88,9.88,9.84,9.84,335200.0,9.6576,9.6576,9.6185,9.6185,335200.0
2011-01-18 10:10:00,9.85,9.85,9.8,9.83,566800.0,9.6283,9.6283,9.5794,9.6088,566800.0
2011-01-18 10:15:00,9.82,9.83,9.81,9.81,84700.0,9.599,9.6088,9.5892,9.5892,84700.0
2011-01-18 10:20:00,9.81,9.85,9.81,9.84,454300.0,9.5892,9.6283,9.5892,9.6185,454300.0
2011-01-18 10:25:00,9.84,9.86,9.81,9.85,243100.0,9.6185,9.6381,9.5892,9.6283,243100.0
2011-01-18 10:30:00,9.85,9.86,9.81,9.83,264000.0,9.6283,9.6381,9.5892,9.6088,264000.0
2011-01-18 10:35:00,9.82,9.82,9.8,9.81,741600.0,9.599,9.599,9.5794,9.5892,741600.0
2011-01-18 10:40:00,9.81,9.81,9.76,9.8,495000.0,9.5892,9.5892,9.5403,9.5794,495000.0
2011-01-18 10:45:00,9.8,9.8,9.76,9.77,303400.0,9.5794,9.5794,9.5403,9.5501,303400.0
2011-01-18 10:50:00,9.76,9.77,9.73,9.73,229100.0,9.5403,9.5501,9.511,9.511,229100.0
2011-01-18 10:55:00,9.73,9.74,9.71,9.71,342500.0,9.511,9.5208,9.4915,9.4915,342500.0
2011-01-18 11:00:00,9.71,9.73,9.7,9.7,331900.0,9.4915,9.511,9.4817,9.4817,331900.0
2011-01-18 11:05:00,9.7,9.73,9.7,9.73,445600.0,9.4817,9.511,9.4817,9.511,445600.0
2011-01-18 11:10:00,9.73,9.74,9.7,9.71,391700.0,9.511,9.5208,9.4817,9.4915,391700.0
2011-01-18 11:15:00,9.71,9.72,9.7,9.71,363600.0,9.4915,9.5012,9.4817,9.4915,363600.0
2011-01-18 11:20:00,9.72,9.72,9.7,9.71,174800.0,9.5012,9.5012,9.4817,9.4915,174800.0
2011-01-18 11:25:00,9.71,9.71,9.67,9.68,349100.0,9.4915,9.4915,9.4524,9.4621,349100.0
2011-01-18 11:30:00,9.68,9.69,9.64,9.69,662500.0,9.4621,9.4719,9.423,9.4719,662500.0
2011-01-18 11:35:00,9.68,9.69,9.67,9.68,153700.0,9.4621,9.4719,9.4524,9.4621,153700.0
2011-01-18 11:40:00,9.69,9.69,9.68,9.69,75500.0,9.4719,9.4719,9.4621,9.4719,75500.0
2011-01-18 11:45:00,9.68,9.7,9.68,9.69,116600.0,9.4621,9.4817,9.4621,9.4719,116600.0
2011-01-18 11:50:00,9.7,9.7,9.69,9.7,67200.0,9.4817,9.4817,9.4719,9.4817,67200.0
2011-01-18 11:55:00,9.69,9.71,9.67,9.68,669700.0,9.4719,9.4915,9.4524,9.4621,669700.0
2011-01-18 12:00:00,9.68,9.69,9.67,9.68,237000.0,9.4621,9.4719,9.4524,9.4621,237000.0
2011-01-18 12:05:00,9.68,9.71,9.68,9.7,288700.0,9.4621,9.4915,9.4621,9.4817,288700.0
2011-01-18 12:10:00,9.69,9.7,9.68,9.69,351600.0,9.4719,9.4817,9.4621,9.4719,351600.0
2011-01-18 12:15:00,9.69,9.7,9.68,9.69,236900.0,9.4719,9.4817,9.4621,9.4719,236900.0
2011-01-18 12:20:00,9.69,9.7,9.68,9.68,136700.0,9.4719,9.4817,9.4621,9.4621,136700.0
2011-01-18 12:25:00,9.68,9.69,9.68,9.68,50000.0,9.4621,9.4719,9.4621,9.4621,50000.0
2011-01-18 12:30:00,9.69,9.69,9.68,9.69,69200.0,9.4719,9.4719,9.4621,9.4719,69200.0
2011-01-18 12:35:00,9.69,9.69,9.67,9.67,229900.0,9.4719,9.4719,9.4524,9.4524,229900.0
2011-01-18 12:40:00,9.67,9.68,9.66,9.66,103700.0,9.4524,9.4621,9.4426,9.4426,103700.0
2011-01-18 12:45:00,9.66,9.7,9.66,9.69,322500.0,9.4426,9.4817,9.4426,9.4719,322500.0
2011-01-18 12:50:00,9.69,9.7,9.67,9.67,146700.0,9.4719,9.4817,9.4524,9.4524,146700.0
2011-01-18 12:55:00,9.67,9.68,9.67,9.67,38600.0,9.4524,9.4621,9.4524,9.4524,38600.0
2011-01-18 13:00:00,9.67,9.69,9.67,9.69,132500.0,9.4524,9.4719,9.4524,9.4719,132500.0
2011-01-18 13:05:00,9.69,9.7,9.66,9.67,253500.0,9.4719,9.4817,9.4426,9.4524,253500.0
2011-01-18 13:10:00,9.66,9.69,9.66,9.69,162500.0,9.4426,9.4719,9.4426,9.4719,162500.0
2011-01-18 13:15:00,9.68,9.69,9.66,9.67,141800.0,9.4621,9.4719,9.4426,9.4524,141800.0
2011-01-18 13:20:00,9.67,9.68,9.66,9.67,119100.0,9.4524,9.4621,9.4426,9.4524,119100.0
2011-01-18 13:25:00,9.66,9.68,9.66,9.68,56800.0,9.4426,9.4621,9.4426,9.4621,56800.0
2011-01-18 13:30:00,9.68,9.69,9.67,9.68,148600.0,9.4621,9.4719,9.4524,9.4621,148600.0
2011-01-18 13:35:00,9.67,9.69,9.67,9.68,151200.0,9.4524,9.4719,9.4524,9.4621,151200.0
2011-01-18 13:40:00,9.69,9.69,9.67,9.68,197100.0,9.4719,9.4719,9.4524,9.4621,197100.0
2011-01-18 13:45:00,9.67,9.67,9.64,9.64,304800.0,9.4524,9.4524,9.423,9.423,304800.0
2011-01-18 13:50:00,9.65,9.68,9.63,9.68,310000.0,9.4328,9.4621,9.4133,9.4621,310000.0
2011-01-18 13:55:00,9.68,9.68,9.64,9.66,241300.0,9.4621,9.4621,9.423,9.4426,241300.0
2011-01-18 14:00:00,9.65,9.67,9.64,9.65,272000.0,9.4328,9.4524,9.423,9.4328,272000.0
2011-01-18 14:05:00,9.64,9.66,9.64,9.65,118300.0,9.423,9.4426,9.423,9.4328,118300.0
2011-01-18 14:10:00,9.66,9.67,9.66,9.67,54300.0,9.4426,9.4524,9.4426,9.4524,54300.0
2011-01-18 14:15:00,9.67,9.68,9.64,9.64,161200.0,9.4524,9.4621,9.423,9.423,161200.0
2011-01-18 14:20:00,9.65,9.65,9.62,9.62,152400.0,9.4328,9.4328,9.4035,9.4035,152400.0
2011-01-18 14:25:00,9.62,9.64,9.62,9.64,200300.0,9.4035,9.423,9.4035,9.423,200300.0
2011-01-18 14:30:00,9.64,9.64,9.62,9.62,171700.0,9.423,9.423,9.4035,9.4035,171700.0
2011-01-18 14:35:00,9.63,9.63,9.61,9.62,175300.0,9.4133,9.4133,9.3937,9.4035,175300.0
2011-01-18 14:40:00,9.62,9.63,9.59,9.61,412300.0,9.4035,9.4133,9.3742,9.3937,412300.0
2011-01-18 14:45:00,9.61,9.62,9.6,9.61,211200.0,9.3937,9.4035,9.3839,9.3937,211200.0
2011-01-18 14:50:00,9.62,9.63,9.61,9.63,158000.0,9.4035,9.4133,9.3937,9.4133,158000.0
2011-01-18 14:55:00,9.63,9.66,9.62,9.66,231800.0,9.4133,9.4426,9.4035,9.4426,231800.0
2011-01-18 15:00:00,9.65,9.66,9.65,9.65,232000.0,9.4328,9.4426,9.4328,9.4328,232000.0
2011-01-18 15:05:00,9.65,9.66,9.63,9.63,373300.0,9.4328,9.4426,9.4133,9.4133,373300.0
2011-01-18 15:10:00,9.63,9.64,9.63,9.64,113100.0,9.4133,9.423,9.4133,9.423,113100.0
2011-01-18 15:15:00,9.64,9.65,9.62,9.62,410600.0,9.423,9.4328,9.4035,9.4035,410600.0
2011-01-18 15:20:00,9.62,9.65,9.62,9.64,221900.0,9.4035,9.4328,9.4035,9.423,221900.0
2011-01-18 15:25:00,9.65,9.67,9.64,9.66,254300.0,9.4328,9.4524,9.423,9.4426,254300.0
2011-01-18 15:30:00,9.66,9.69,9.65,9.68,492800.0,9.4426,9.4719,9.4328,9.4621,492800.0
2011-01-18 15:35:00,9.67,9.69,9.67,9.67,302700.0,9.4524,9.4719,9.4524,9.4524,302700.0
2011-01-18 15:40:00,9.67,9.68,9.67,9.67,525400.0,9.4524,9.4621,9.4524,9.4524,525400.0
2011-01-18 15:45:00,9.68,9.68,9.67,9.67,873800.0,9.4621,9.4621,9.4524,9.4524,873800.0
2011-01-18 15:50:00,9.67,9.68,9.65,9.65,626300.0,9.4524,9.4621,9.4328,9.4328,626300.0
2011-01-18 15:55:00,9.66,9.66,9.64,9.65,1102700.0,9.4426,9.4426,9.423,9.4328,1102700.0
2011-01-19 09:30:00,9.61,9.64,9.53,9.54,898100.0,9.3937,9.423,9.3155,9.3253,898100.0
2011-01-19 09:35:00,9.54,9.66,9.53,9.64,786300.0,9.3253,9.4426,9.3155,9.423,786300.0
2011-01-19 09:40:00,9.64,9.65,9.59,9.64,630800.0,9.423,9.4328,9.3742,9.423,630800.0
2011-01-19 09:45:00,9.63,9.68,9.62,9.66,668400.0,9.4133,9.4621,9.4035,9.4426,668400.0
2011-01-19 09:50:00,9.66,9.67,9.6,9.6,619800.0,9.4426,9.4524,9.3839,9.3839,619800.0
2011-01-19 09:55:00,9.6,9.6,9.54,9.58,640600.0,9.3839,9.3839,9.3253,9.3644,640600.0
2011-01-19 10:00:00,9.58,9.59,9.54,9.54,308300.0,9.3644,9.3742,9.3253,9.3253,308300.0
2011-01-19 10:05:00,9.54,9.56,9.52,9.53,819800.0,9.3253,9.3448,9.3057,9.3155,819800.0
2011-01-19 10:10:00,9.54,9.54,9.5,9.5,678000.0,9.3253,9.3253,9.2862,9.2862,678000.0
2011-01-19 10:15:00,9.5,9.51,9.45,9.45,660100.0,9.2862,9.296,9.2373,9.2373,660100.0
2011-01-19 10:20:00,9.45,9.48,9.44,9.47,1216500.0,9.2373,9.2666,9.2275,9.2569,1216500.0
2011-01-19 10:25:00,9.46,9.49,9.44,9.47,617600.0,9.2471,9.2764,9.2275,9.2569,617600.0
2011-01-19 10:30:00,9.47,9.53,9.47,9.52,703300.0,9.2569,9.3155,9.2569,9.3057,703300.0
2011-01-19 10:35:00,9.52,9.53,9.46,9.46,974600.0,9.3057,9.3155,9.2471,9.2471,974600.0
2011-01-19 10:40:00,9.47,9.47,9.43,9.43,642300.0,9.2569,9.2569,9.2178,9.2178,642300.0
2011-01-19 10:45:00,9.44,9.47,9.44,9.44,309600.0,9.2275,9.2569,9.2275,9.2275,309600.0
2011-01-19 10:50:00,9.44,9.45,9.42,9.44,206500.0,9.2275,9.2373,9.208,9.2275,206500.0
2011-01-19 10:55:00,9.43,9.44,9.39,9.4,473000.0,9.2178,9.2275,9.1787,9.1884,473000.0
2011-01-19 11:00:00,9.4,9.42,9.36,9.36,628700.0,9.1884,9.208,9.1493,9.1493,628700.0
2011-01-19 11:05:00,9.36,9.38,9.33,9.37,912600.0,9.1493,9.1689,9.12,9.1591,912600.0
2011-01-19 11:10:00,9.37,9.38,9.33,9.34,715500.0,9.1591,9.1689,9.12,9.1298,715500.0
2011-01-19 11:15:00,9.35,9.38,9.35,9.38,593800.0,9.1396,9.1689,9.1396,9.1689,593800.0
2011-01-19 11:20:00,9.37,9.38,9.33,9.33,393800.0,9.1591,9.1689,9.12,9.12,393800.0
2011-01-19 11:25:00,9.33,9.35,9.28,9.32,1128800.0,9.12,9.1396,9.0711,9.1102,1128800.0
2011-01-19 11:30:00,9.32,9.35,9.32,9.34,402900.0,9.1102,9.1396,9.1102,9.1298,402900.0
2011-01-19 11:35:00,9.34,9.36,9.34,9.34,251400.0,9.1298,9.1493,9.1298,9.1298,251400.0
2011-01-19 11:40:00,9.34,9.35,9.33,9.33,187800.0,9.1298,9.1396,9.12,9.12,187800.0
2011-01-19 11:45:00,9.33,9.37,9.33,9.36,200700.0,9.12,9.1591,9.12,9.1493,200700.0
2011-01-19 11:50:00,9.36,9.37,9.33,9.34,303300.0,9.1493,9.1591,9.12,9.1298,303300.0
2011-01-19 11:55:00,9.34,9.35,9.3,9.3,509900.0,9.1298,9.1396,9.0907,9.0907,509900.0
2011-01-19 12:00:00,9.3,9.32,9.29,9.31,449600.0,9.0907,9.1102,9.0809,9.1005,449600.0
2011-01-19 12:05:00,9.31,9.36,9.3,9.36,407900.0,9.1005,9.1493,9.0907,9.1493,407900.0
2011-01-19 12:10:00,9.35,9.36,9.34,9.35,149300.0,9.1396,9.1493,9.1298,9.1396,149300.0
2011-01-19 12:15:00,9.35,9.35,9.34,9.34,119500.0,9.1396,9.1396,9.1298,9.1298,119500.0
2011-01-19 12:20:00,9.35,9.37,9.34,9.36,259400.0,9.1396,9.1591,9.1298,9.1493,259400.0
2011-01-19 12:25:00,9.35,9.36,9.34,9.35,176800.0,9.1396,9.1493,9.1298,9.1396,176800.0
2011-01-19 12:30:00,9.35,9.36,9.31,9.31,360200.0,9.1396,9.1493,9.1005,9.1005,360200.0
2011-01-19 12:35:00,9.31,9.31,9.28,9.29,532100.0,9.1005,9.1005,9.0711,9.0809,532100.0
2011-01-19 12:40:00,9.29,9.3,9.22,9.25,1002700.0,9.0809,9.0907,9.0125,9.0418,1002700.0
2011-01-19 12:45:00,9.24,9.27,9.23,9.24,595300.0,9.032,9.0614,9.0223,9.032,595300.0
2011-01-19 12:50:00,9.24,9.27,9.24,9.27,264100.0,9.032,9.0614,9.032,9.0614,264100.0
2011-01-19 12:55:00,9.27,9.28,9.26,9.27,147900.0,9.0614,9.0711,9.0516,9.0614,147900.0
2011-01-19 13:00:00,9.28,9.29,9.26,9.27,482700.0,9.0711,9.0809,9.0516,9.0614,482700.0
2011-01-19 13:05:00,9.27,9.29,9.25,9.28,630800.0,9.0614,9.0809,9.0418,9.0711,630800.0
2011-01-19 13:10:00,9.29,9.29,9.27,9.27,242200.0,9.0809,9.0809,9.0614,9.0614,242200.0
2011-01-19 13:15:00,9.27,9.27,9.23,9.26,380200.0,9.0614,9.0614,9.0223,9.0516,380200.0
2011-01-19 13:20:00,9.26,9.26,9.24,9.25,136500.0,9.0516,9.0516,9.032,9.0418,136500.0
2011-01-19 13:25:00,9.24,9.27,9.24,9.26,317000.0,9.032,9.0614,9.032,9.0516,317000.0
2011-01-19 13:30:00,9.27,9.29,9.26,9.28,1176800.0,9.0614,9.0809,9.0516,9.0711,1176800.0
2011-01-19 13:35:00,9.28,9.3,9.27,9.28,377400.0,9.0711,9.0907,9.0614,9.0711,377400.0
2011-01-19 13:40:00,9.28,9.29,9.27,9.28,218200.0,9.0711,9.0809,9.0614,9.0711,218200.0
2011-01-19 13:45:00,9.28,9.29,9.27,9.27,288400.0,9.0711,9.0809,9.0614,9.0614,288400.0
2011-01-19 13:50:00,9.28,9.29,9.27,9.29,328400.0,9.0711,9.0809,9.0614,9.0809,328400.0
2011-01-19 13:55:00,9.29,9.31,9.28,9.3,457500.0,9.0809,9.1005,9.0711,9.0907,457500.0
2011-01-19 14:00:00,9.3,9.33,9.3,9.32,380600.0,9.0907,9.12,9.0907,9.1102,380600.0
2011-01-19 14:05:00,9.33,9.36,9.32,9.33,443100.0,9.12,9.1493,9.1102,9.12,443100.0
2011-01-19 14:10:00,9.33,9.35,9.32,9.32,228300.0,9.12,9.1396,9.1102,9.1102,228300.0
2011-01-19 14:15:00,9.32,9.33,9.29,9.3,521500.0,9.1102,9.12,9.0809,9.0907,521500.0
2011-01-19 14:20:00,9.29,9.31,9.28,9.3,264900.0,9.0809,9.1005,9.0711,9.0907,264900.0
2011-01-19 14:25:00,9.3,9.31,9.28,9.3,453400.0,9.0907,9.1005,9.0711,9.0907,453400.0
2011-01-19 14:30:00,9.3,9.32,9.29,9.32,380900.0,9.0907,9.1102,9.0809,9.1102,380900.0
2011-01-19 14:35:00,9.32,9.33,9.31,9.32,308500.0,9.1102,9.12,9.1005,9.1102,308500.0
2011-01-19 14:40:00,9.32,9.33,9.3,9.31,465000.0,9.1102,9.12,9.0907,9.1005,465000.0
2011-01-19 14:45:00,9.31,9.31,9.3,9.3,227700.0,9.1005,9.1005,9.0907,9.0907,227700.0
2011-01-19 14:50:00,9.31,9.31,9.28,9.28,242800.0,9.1005,9.1005,9.0711,9.0711,242800.0
2011-01-19 14:55:00,9.28,9.29,9.26,9.27,663300.0,9.0711,9.0809,9.0516,9.0614,663300.0
2011-01-19 15:00:00,9.27,9.31,9.27,9.29,452000.0,9.0614,9.1005,9.0614,9.0809,452000.0
2011-01-19 15:05:00,9.28,9.31,9.27,9.28,401600.0,9.0711,9.1005,9.0614,9.0711,401600.0
2011-01-19 15:10:00,9.27,9.29,9.27,9.27,410900.0,9.0614,9.0809,9.0614,9.0614,410900.0
2011-01-19 15:15:00,9.27,9.31,9.26,9.3,479400.0,9.0614,9.1005,9.0516,9.0907,479400.0
2011-01-19 15:20:00,9.3,9.31,9.29,9.31,419000.0,9.0907,9.1005,9.0809,9.1005,419000.0
2011-01-19 15:25:00,9.3,9.31,9.29,9.3,408900.0,9.0907,9.1005,9.0809,9.0907,408900.0
2011-01-19 15:30:00,9.3,9.31,9.29,9.3,430600.0,9.0907,9.1005,9.0809,9.0907,430600.0
2011-01-19 15:35:00,9.3,9.32,9.29,9.32,770400.0,9.0907,9.1102,9.0809,9.1102,770400.0
2011-01-19 15:40:00,9.31,9.33,9.29,9.32,650300.0,9.1005,9.12,9.0809,9.1102,650300.0
2011-01-19 15:45:00,9.33,9.36,9.31,9.36,1341300.0,9.12,9.1493,9.1005,9.1493,1341300.0
2011-01-19 15:50:00,9.35,9.36,9.33,9.35,1432400.0,9.1396,9.1493,9.12,9.1396,1432400.0
2011-01-19 15:55:00,9.35,9.38,9.35,9.37,1850700.0,9.1396,9.1689,9.1396,9.1591,1850700.0
2011-01-20 09:30:00,9.47,9.47,9.3,9.3,1232500.0,9.2569,9.2569,9.0907,9.0907,1232500.0
2011-01-20 09:35:00,9.3,9.4,9.27,9.37,981900.0,9.0907,9.1884,9.0614,9.1591,981900.0
2011-01-20 09:40:00,9.38,9.54,9.37,9.52,1021700.0,9.1689,9.3253,9.1591,9.3057,1021700.0
2011-01-20 09:45:00,9.52,9.6,9.51,9.57,1033800.0,9.3057,9.3839,9.296,9.3546,1033800.0
2011-01-20 09:50:00,9.57,9.63,9.54,9.62,994900.0,9.3546,9.4133,9.3253,9.4035,994900.0
2011-01-20 09:55:00,9.62,9.62,9.55,9.6,841600.0,9.4035,9.4035,9.3351,9.3839,841600.0
2011-01-20 10:00:00,9.6,9.65,9.59,9.63,673000.0,9.3839,9.4328,9.3742,9.4133,673000.0
2011-01-20 10:05:00,9.63,9.64,9.55,9.6,553200.0,9.4133,9.423,9.3351,9.3839,553200.0
2011-01-20 10:10:00,9.6,9.66,9.59,9.64,557500.0,9.3839,9.4426,9.3742,9.423,557500.0
2011-01-20 10:15:00,9.65,9.66,9.62,9.62,848400.0,9.4328,9.4426,9.4035,9.4035,848400.0
2011-01-20 10:20:00,9.62,9.65,9.61,9.63,773100.0,9.4035,9.4328,9.3937,9.4133,773100.0
2011-01-20 10:25:00,9.62,9.63,9.59,9.62,427600.0,9.4035,9.4133,9.3742,9.4035,427600.0
2011-01-20 10:30:00,9.62,9.64,9.58,9.63,446400.0,9.4035,9.423,9.3644,9.4133,446400.0
2011-01-20 10:35:00,9.63,9.64,9.61,9.62,307500.0,9.4133,9.423,9.3937,9.4035,307500.0
2011-01-20 10:40:00,9.61,9.64,9.58,9.62,773300.0,9.3937,9.423,9.3644,9.4035,773300.0
2011-01-20 10:45:00,9.63,9.63,9.57,9.58,808800.0,9.4133,9.4133,9.3546,9.3644,808800.0
2011-01-20 10:50:00,9.57,9.58,9.53,9.55,1315300.0,9.3546,9.3644,9.3155,9.3351,1315300.0
2011-01-20 10:55:00,9.54,9.56,9.53,9.54,401300.0,9.3253,9.3448,9.3155,9.3253,401300.0
2011-01-20 11:00:00,9.55,9.59,9.54,9.57,344700.0,9.3351,9.3742,9.3253,9.3546,344700.0
2011-01-20 11:05:00,9.57,9.6,9.56,9.6,775500.0,9.3546,9.3839,9.3448,9.3839,775500.0
2011-01-20 11:10:00,9.6,9.6,9.57,9.59,430300.0,9.3839,9.3839,9.3546,9.3742,430300.0
2011-01-20 11:15:00,9.6,9.61,9.57,9.59,570400.0,9.3839,9.3937,9.3546,9.3742,570400.0
2011-01-20 11:20:00,9.59,9.59,9.56,9.59,353900.0,9.3742,9.3742,9.3448,9.3742,353900.0
2011-01-20 11:25:00,9.59,9.59,9.56,9.58,412800.0,9.3742,9.3742,9.3448,9.3644,412800.0
2011-01-20 11:30:00,9.57,9.58,9.54,9.56,711700.0,9.3546,9.3644,9.3253,9.3448,711700.0
2011-01-20 11:35:00,9.56,9.58,9.55,9.56,372500.0,9.3448,9.3644,9.3351,9.3448,372500.0
2011-01-20 11:40:00,9.55,9.56,9.52,9.52,211100.0,9.3351,9.3448,9.3057,9.3057,211100.0
2011-01-20 11:45:00,9.52,9.56,9.52,9.55,312400.0,9.3057,9.3448,9.3057,9.3351,312400.0
2011-01-20 11:50:00,9.56,9.56,9.54,9.54,133000.0,9.3448,9.3448,9.3253,9.3253,133000.0
2011-01-20 11:55:00,9.55,9.59,9.55,9.59,190600.0,9.3351,9.3742,9.3351,9.3742,190600.0
2011-01-20 12:00:00,9.59,9.61,9.58,9.6,167400.0,9.3742,9.3937,9.3644,9.3839,167400.0
2011-01-20 12:05:00,9.59,9.6,9.59,9.59,70300.0,9.3742,9.3839,9.3742,9.3742,70300.0
2011-01-20 12:10:00,9.59,9.59,9.57,9.58,119500.0,9.3742,9.3742,9.3546,9.3644,119500.0
2011-01-20 12:15:00,9.58,9.59,9.57,9.59,56300.0,9.3644,9.3742,9.3546,9.3742,56300.0
2011-01-20 12:20:00,9.58,9.6,9.58,9.6,64500.0,9.3644,9.3839,9.3644,9.3839,64500.0
2011-01-20 12:25:00,9.6,9.61,9.59,9.6,140200.0,9.3839,9.3937,9.3742,9.3839,140200.0
2011-01-20 12:30:00,9.59,9.61,9.59,9.6,106800.0,9.3742,9.3937,9.3742,9.3839,106800.0
2011-01-20 12:35:00,9.6,9.61,9.6,9.61,53700.0,9.3839,9.3937,9.3839,9.3937,53700.0
2011-01-20 12:40:00,9.6,9.63,9.6,9.62,190000.0,9.3839,9.4133,9.3839,9.4035,190000.0
2011-01-20 12:45:00,9.63,9.64,9.6,9.6,202000.0,9.4133,9.423,9.3839,9.3839,202000.0
2011-01-20 12:50:00,9.6,9.63,9.6,9.63,113100.0,9.3839,9.4133,9.3839,9.4133,113100.0
2011-01-20 12:55:00,9.63,9.63,9.6,9.61,127200.0,9.4133,9.4133,9.3839,9.3937,127200.0
2011-01-20 13:00:00,9.61,9.61,9.58,9.58,60600.0,9.3937,9.3937,9.3644,9.3644,60600.0
2011-01-20 13:05:00,9.58,9.59,9.58,9.59,29500.0,9.3644,9.3742,9.3644,9.3742,29500.0
2011-01-20 13:10:00,9.58,9.59,9.58,9.59,20200.0,9.3644,9.3742,9.3644,9.3742,20200.0
2011-01-20 13:15:00,9.58,9.6,9.58,9.58,175100.0,9.3644,9.3839,9.3644,9.3644,175100.0
2011-01-20 13:20:00,9.59,9.59,9.55,9.56,138200.0,9.3742,9.3742,9.3351,9.3448,138200.0
2011-01-20 13:25:00,9.56,9.58,9.56,9.56,151800.0,9.3448,9.3644,9.3448,9.3448,151800.0
2011-01-20 13:30:00,9.56,9.58,9.56,9.56,241700.0,9.3448,9.3644,9.3448,9.3448,241700.0
2011-01-20 13:35:00,9.56,9.56,9.55,9.55,97400.0,9.3448,9.3448,9.3351,9.3351,97400.0
2011-01-20 13:40:00,9.55,9.58,9.55,9.56,280200.0,9.3351,9.3644,9.3351,9.3448,280200.0
2011-01-20 13:45:00,9.56,9.57,9.55,9.57,68800.0,9.3448,9.3546,9.3351,9.3546,68800.0
2011-01-20 13:50:00,9.57,9.57,9.55,9.57,67300.0,9.3546,9.3546,9.3351,9.3546,67300.0
2011-01-20 13:55:00,9.57,9.62,9.56,9.6,270000.0,9.3546,9.4035,9.3448,9.3839,270000.0
2011-01-20 14:00:00,9.6,9.61,9.59,9.6,95800.0,9.3839,9.3937,9.3742,9.3839,95800.0
2011-01-20 14:05:00,9.59,9.63,9.59,9.61,302700.0,9.3742,9.4133,9.3742,9.3937,302700.0
2011-01-20 14:10:00,9.61,9.64,9.61,9.63,327900.0,9.3937,9.423,9.3937,9.4133,327900.0
2011-01-20 14:15:00,9.63,9.63,9.6,9.61,126900.0,9.4133,9.4133,9.3839,9.3937,126900.0
2011-01-20 14:20:00,9.61,9.62,9.56,9.57,922100.0,9.3937,9.4035,9.3448,9.3546,922100.0
2011-01-20 14:25:00,9.58,9.61,9.57,9.6,150500.0,9.3644,9.3937,9.3546,9.3839,150500.0
2011-01-20 14:30:00,9.61,9.64,9.6,9.64,205000.0,9.3937,9.423,9.3839,9.423,205000.0
2011-01-20 14:35:00,9.64,9.64,9.61,9.61,271800.0,9.423,9.423,9.3937,9.3937,271800.0
2011-01-20 14:40:00,9.61,9.64,9.61,9.63,141400.0,9.3937,9.423,9.3937,9.4133,141400.0
2011-01-20 14:45:00,9.63,9.64,9.62,9.62,110900.0,9.4133,9.423,9.4035,9.4035,110900.0
2011-01-20 14:50:00,9.62,9.63,9.61,9.63,144000.0,9.4035,9.4133,9.3937,9.4133,144000.0
2011-01-20 14:55:00,9.63,9.63,9.61,9.63,123900.0,9.4133,9.4133,9.3937,9.4133,123900.0
2011-01-20 15:00:00,9.63,9.63,9.61,9.61,223400.0,9.4133,9.4133,9.3937,9.3937,223400.0
2011-01-20 15:05:00,9.61,9.62,9.61,9.62,69600.0,9.3937,9.4035,9.3937,9.4035,69600.0
2011-01-20 15:10:00,9.61,9.63,9.61,9.63,137800.0,9.3937,9.4133,9.3937,9.4133,137800.0
2011-01-20 15:15:00,9.62,9.63,9.6,9.61,211100.0,9.4035,9.4133,9.3839,9.3937,211100.0
2011-01-20 15:20:00,9.61,9.62,9.59,9.59,264000.0,9.3937,9.4035,9.3742,9.3742,264000.0
2011-01-20 15:25:00,9.59,9.6,9.57,9.57,359900.0,9.3742,9.3839,9.3546,9.3546,359900.0
2011-01-20 15:30:00,9.57,9.6,9.56,9.56,404900.0,9.3546,9.3839,9.3448,9.3448,404900.0
2011-01-20 15:35:00,9.57,9.59,9.55,9.56,540900.0,9.3546,9.3742,9.3351,9.3448,540900.0
2011-01-20 15:40:00,9.56,9.58,9.55,9.56,451900.0,9.3448,9.3644,9.3351,9.3448,451900.0
2011-01-20 15:45:00,9.56,9.57,9.55,9.56,382800.0,9.3448,9.3546,9.3351,9.3448,382800.0
2011-01-20 15:50:00,9.56,9.58,9.55,9.58,534400.0,9.3448,9.3644,9.3351,9.3644,534400.0
2011-01-20 15:55:00,9.58,9.6,9.57,9.59,980400.0,9.3644,9.3839,9.3546,9.3742,980400.0
2011-01-21 09:30:00,9.99,10.0,9.83,9.85,4297200.0,9.7652,9.7749,9.6088,9.6283,4297200.0
2011-01-21 09:35:00,9.85,9.86,9.75,9.77,1840600.0,9.6283,9.6381,9.5306,9.5501,1840600.0
2011-01-21 09:40:00,9.77,9.87,9.76,9.82,1337700.0,9.5501,9.6479,9.5403,9.599,1337700.0
2011-01-21 09:45:00,9.82,9.85,9.82,9.82,694100.0,9.599,9.6283,9.599,9.599,694100.0
2011-01-21 09:50:00,9.82,9.87,9.8,9.87,1156900.0,9.599,9.6479,9.5794,9.6479,1156900.0
2011-01-21 09:55:00,9.87,9.9,9.84,9.9,1368900.0,9.6479,9.6772,9.6185,9.6772,1368900.0
2011-01-21 10:00:00,9.9,9.9,9.86,9.88,1038500.0,9.6772,9.6772,9.6381,9.6576,1038500.0
2011-01-21 10:05:00,9.88,9.93,9.85,9.93,1158100.0,9.6576,9.7065,9.6283,9.7065,1158100.0
2011-01-21 10:10:00,9.92,9.94,9.89,9.93,1099400.0,9.6967,9.7163,9.6674,9.7065,1099400.0
2011-01-21 10:15:00,9.93,9.93,9.87,9.89,1593000.0,9.7065,9.7065,9.6479,9.6674,1593000.0
2011-01-21 10:20:00,9.89,9.93,9.88,9.93,1400200.0,9.6674,9.7065,9.6576,9.7065,1400200.0
2011-01-21 10:25:00,9.92,9.94,9.85,9.85,862900.0,9.6967,9.7163,9.6283,9.6283,862900.0
2011-01-21 10:30:00,9.85,9.87,9.84,9.85,2067700.0,9.6283,9.6479,9.6185,9.6283,2067700.0
2011-01-21 10:35:00,9.85,9.89,9.85,9.86,723200.0,9.6283,9.6674,9.6283,9.6381,723200.0
2011-01-21 10:40:00,9.86,9.88,9.85,9.88,488000.0,9.6381,9.6576,9.6283,9.6576,488000.0
2011-01-21 10:45:00,9.88,9.89,9.83,9.83,1598600.0,9.6576,9.6674,9.6088,9.6088,1598600.0
2011-01-21 10:50:00,9.84,9.86,9.81,9.83,490200.0,9.6185,9.6381,9.5892,9.6088,490200.0
2011-01-21 10:55:00,9.83,9.84,9.82,9.84,334600.0,9.6088,9.6185,9.599,9.6185,334600.0
2011-01-21 11:00:00,9.84,9.85,9.83,9.84,303800.0,9.6185,9.6283,9.6088,9.6185,303800.0
2011-01-21 11:05:00,9.85,9.85,9.83,9.84,317700.0,9.6283,9.6283,9.6088,9.6185,317700.0
2011-01-21 11:10:00,9.84,9.84,9.8,9.82,375800.0,9.6185,9.6185,9.5794,9.599,375800.0
2011-01-21 11:15:00,9.83,9.84,9.8,9.81,651500.0,9.6088,9.6185,9.5794,9.5892,651500.0
2011-01-21 11:20:00,9.81,9.83,9.79,9.81,499800.0,9.5892,9.6088,9.5697,9.5892,499800.0
2011-01-21 11:25:00,9.81,9.82,9.79,9.8,186600.0,9.5892,9.599,9.5697,9.5794,186600.0
2011-01-21 11:30:00,9.8,9.8,9.79,9.8,256000.0,9.5794,9.5794,9.5697,9.5794,256000.0
2011-01-21 11:35:00,9.79,9.8,9.76,9.76,461100.0,9.5697,9.5794,9.5403,9.5403,461100.0
2011-01-21 11:40:00,9.76,9.8,9.76,9.78,1189300.0,9.5403,9.5794,9.5403,9.5599,1189300.0
2011-01-21 11:45:00,9.77,9.79,9.76,9.78,438100.0,9.5501,9.5697,9.5403,9.5599,438100.0
2011-01-21 11:50:00,9.77,9.78,9.73,9.75,1074500.0,9.5501,9.5599,9.511,9.5306,1074500.0
2011-01-21 11:55:00,9.75,9.76,9.73,9.74,1021200.0,9.5306,9.5403,9.511,9.5208,1021200.0
2011-01-21 12:00:00,9.75,9.75,9.74,9.74,118300.0,9.5306,9.5306,9.5208,9.5208,118300.0
2011-01-21 12:05:00,9.74,9.75,9.74,9.75,129000.0,9.5208,9.5306,9.5208,9.5306,129000.0
2011-01-21 12:10:00,9.74,9.77,9.74,9.74,573400.0,9.5208,9.5501,9.5208,9.5208,573400.0
2011-01-21 12:15:00,9.74,9.78,9.74,9.78,354300.0,9.5208,9.5599,9.5208,9.5599,354300.0
2011-01-21 12:20:00,9.77,9.82,9.77,9.79,721400.0,9.5501,9.599,9.5501,9.5697,721400.0
2011-01-21 12:25:00,9.8,9.82,9.79,9.82,168600.0,9.5794,9.599,9.5697,9.599,168600.0
2011-01-21 12:30:00,9.82,9.85,9.81,9.84,297400.0,9.599,9.6283,9.5892,9.6185,297400.0
2011-01-21 12:35:00,9.83,9.84,9.82,9.83,173900.0,9.6088,9.6185,9.599,9.6088,173900.0
2011-01-21 12:40:00,9.83,9.83,9.8,9.82,716000.0,9.6088,9.6088,9.5794,9.599,716000.0
2011-01-21 12:45:00,9.82,9.83,9.8,9.82,452000.0,9.599,9.6088,9.5794,9.599,452000.0
2011-01-21 12:50:00,9.83,9.83,9.82,9.82,97300.0,9.6088,9.6088,9.599,9.599,97300.0
2011-01-21 12:55:00,9.83,9.85,9.82,9.85,219000.0,9.6088,9.6283,9.599,9.6283,219000.0
2011-01-21 13:00:00,9.84,9.85,9.84,9.85,293700.0,9.6185,9.6283,9.6185,9.6283,293700.0
2011-01-21 13:05:00,9.85,9.85,9.84,9.85,84300.0,9.6283,9.6283,9.6185,9.6283,84300.0
2011-01-21 13:10:00,9.85,9.85,9.84,9.85,455800.0,9.6283,9.6283,9.6185,9.6283,455800.0
2011-01-21 13:15:00,9.85,9.87,9.84,9.86,533200.0,9.6283,9.6479,9.6185,9.6381,533200.0
2011-01-21 13:20:00,9.85,9.88,9.85,9.86,871800.0,9.6283,9.6576,9.6283,9.6381,871800.0
2011-01-21 13:25:00,9.86,9.88,9.85,9.85,499600.0,9.6381,9.6576,9.6283,9.6283,499600.0
2011-01-21 13:30:00,9.86,9.86,9.84,9.86,683600.0,9.6381,9.6381,9.6185,9.6381,683600.0
2011-01-21 13:35:00,9.85,9.88,9.85,9.88,519700.0,9.6283,9.6576,9.6283,9.6576,519700.0
2011-01-21 13:40:00,9.88,9.88,9.86,9.86,376900.0,9.6576,9.6576,9.6381,9.6381,376900.0
2011-01-21 13:45:00,9.86,9.87,9.84,9.84,610700.0,9.6381,9.6479,9.6185,9.6185,610700.0
2011-01-21 13:50:00,9.85,9.85,9.82,9.83,202400.0,9.6283,9.6283,9.599,9.6088,202400.0
2011-01-21 13:55:00,9.83,9.84,9.81,9.83,295400.0,9.6088,9.6185,9.5892,9.6088,295400.0
2011-01-21 14:00:00,9.84,9.84,9.77,9.78,691200.0,9.6185,9.6185,9.5501,9.5599,691200.0
2011-01-21 14:05:00,9.77,9.79,9.77,9.79,286100.0,9.5501,9.5697,9.5501,9.5697,286100.0
2011-01-21 14:10:00,9.79,9.81,9.78,9.8,393100.0,9.5697,9.5892,9.5599,9.5794,393100.0
2011-01-21 14:15:00,9.8,9.81,9.78,9.78,479500.0,9.5794,9.5892,9.5599,9.5599,479500.0
2011-01-21 14:20:00,9.79,9.8,9.78,9.8,261900.0,9.5697,9.5794,9.5599,9.5794,261900.0
2011-01-21 14:25:00,9.79,9.8,9.78,9.8,95900.0,9.5697,9.5794,9.5599,9.5794,95900.0
2011-01-21 14:30:00,9.8,9.81,9.79,9.8,276100.0,9.5794,9.5892,9.5697,9.5794,276100.0
2011-01-21 14:35:00,9.8,9.81,9.78,9.79,329800.0,9.5794,9.5892,9.5599,9.5697,329800.0
2011-01-21 14:40:00,9.79,9.81,9.79,9.8,283100.0,9.5697,9.5892,9.5697,9.5794,283100.0
2011-01-21 14:45:00,9.79,9.8,9.79,9.79,255000.0,9.5697,9.5794,9.5697,9.5697,255000.0
2011-01-21 14:50:00,9.79,9.8,9.75,9.77,728200.0,9.5697,9.5794,9.5306,9.5501,728200.0
2011-01-21 14:55:00,9.77,9.78,9.76,9.78,488300.0,9.5501,9.5599,9.5403,9.5599,488300.0
2011-01-21 15:00:00,9.77,9.78,9.77,9.77,153000.0,9.5501,9.5599,9.5501,9.5501,153000.0
2011-01-21 15:05:00,9.77,9.78,9.77,9.78,157000.0,9.5501,9.5599,9.5501,9.5599,157000.0
2011-01-21 15:10:00,9.77,9.78,9.77,9.78,207800.0,9.5501,9.5599,9.5501,9.5599,207800.0
2011-01-21 15:15:00,9.77,9.79,9.77,9.79,341300.0,9.5501,9.5697,9.5501,9.5697,341300.0
2011-01-21 15:20:00,9.79,9.79,9.78,9.78,144100.0,9.5697,9.5697,9.5599,9.5599,144100.0
2011-01-21 15:25:00,9.79,9.83,9.78,9.79,1126300.0,9.5697,9.6088,9.5599,9.5697,1126300.0
2011-01-21 15:30:00,9.79,9.8,9.77,9.77,574300.0,9.5697,9.5794,9.5501,9.5501,574300.0
2011-01-21 15:35:00,9.77,9.78,9.77,9.77,286800.0,9.5501,9.5599,9.5501,9.5501,286800.0
2011-01-21 15:40:00,9.78,9.8,9.76,9.77,747100.0,9.5599,9.5794,9.5403,9.5501,747100.0
2011-01-21 15:45:00,9.77,9.82,9.76,9.81,1320700.0,9.5501,9.599,9.5403,9.5892,1320700.0
2011-01-21 15:50:00,9.82,9.84,9.79,9.79,1926600.0,9.599,9.6185,9.5697,9.5697,1926600.0
2011-01-21 15:55:00,9.79,9.84,9.79,9.83,2077900.0,9.5697,9.6185,9.5697,9.6088,2077900.0
2011-01-24 09:30:00,9.82,9.88,9.8,9.85,1102800.0,9.599,9.6576,9.5794,9.6283,1102800.0
2011-01-24 09:35:00,9.84,9.86,9.81,9.82,768200.0,9.6185,9.6381,9.5892,9.599,768200.0
2011-01-24 09:40:00,9.82,9.83,9.75,9.76,714200.0,9.599,9.6088,9.5306,9.5403,714200.0
2011-01-24 09:45:00,9.76,9.78,9.67,9.67,650000.0,9.5403,9.5599,9.4524,9.4524,650000.0
2011-01-24 09:50:00,9.67,9.68,9.65,9.66,785300.0,9.4524,9.4621,9.4328,9.4426,785300.0
2011-01-24 09:55:00,9.66,9.67,9.62,9.63,460700.0,9.4426,9.4524,9.4035,9.4133,460700.0
2011-01-24 10:00:00,9.62,9.65,9.62,9.64,305700.0,9.4035,9.4328,9.4035,9.423,305700.0
2011-01-24 10:05:00,9.65,9.7,9.64,9.7,500900.0,9.4328,9.4817,9.423,9.4817,500900.0
2011-01-24 10:10:00,9.7,9.7,9.69,9.69,298600.0,9.4817,9.4817,9.4719,9.4719,298600.0
2011-01-24 10:15:00,9.7,9.71,9.68,9.7,410400.0,9.4817,9.4915,9.4621,9.4817,410400.0
2011-01-24 10:20:00,9.7,9.74,9.7,9.74,240300.0,9.4817,9.5208,9.4817,9.5208,240300.0
2011-01-24 10:25:00,9.73,9.8,9.73,9.78,402700.0,9.511,9.5794,9.511,9.5599,402700.0
2011-01-24 10:30:00,9.78,9.79,9.76,9.76,313800.0,9.5599,9.5697,9.5403,9.5403,313800.0
2011-01-24 10:35:00,9.77,9.8,9.76,9.77,254500.0,9.5501,9.5794,9.5403,9.5501,254500.0
2011-01-24 10:40:00,9.78,9.78,9.75,9.76,382400.0,9.5599,9.5599,9.5306,9.5403,382400.0
2011-01-24 10:45:00,9.77,9.77,9.75,9.76,374500.0,9.5501,9.5501,9.5306,9.5403,374500.0
2011-01-24 10:50:00,9.76,9.77,9.75,9.76,197500.0,9.5403,9.5501,9.5306,9.5403,197500.0
2011-01-24 10:55:00,9.76,9.78,9.76,9.78,197500.0,9.5403,9.5599,9.5403,9.5599,197500.0
2011-01-24 11:00:00,9.77,9.79,9.76,9.78,270100.0,9.5501,9.5697,9.5403,9.5599,270100.0
2011-01-24 11:05:00,9.78,9.79,9.77,9.78,206700.0,9.5599,9.5697,9.5501,9.5599,206700.0
2011-01-24 11:10:00,9.79,9.79,9.78,9.79,133400.0,9.5697,9.5697,9.5599,9.5697,133400.0
2011-01-24 11:15:00,9.79,9.8,9.77,9.79,303600.0,9.5697,9.5794,9.5501,9.5697,303600.0
2011-01-24 11:20:00,9.8,9.8,9.79,9.8,207500.0,9.5794,9.5794,9.5697,9.5794,207500.0
2011-01-24 11:25:00,9.8,9.83,9.79,9.82,706900.0,9.5794,9.6088,9.5697,9.599,706900.0
2011-01-24 11:30:00,9.81,9.84,9.81,9.83,308400.0,9.5892,9.6185,9.5892,9.6088,308400.0
2011-01-24 11:35:00,9.83,9.84,9.8,9.8,229600.0,9.6088,9.6185,9.5794,9.5794,229600.0
2011-01-24 11:40:00,9.8,9.81,9.79,9.79,351700.0,9.5794,9.5892,9.5697,9.5697,351700.0
2011-01-24 11:45:00,9.79,9.8,9.79,9.79,79700.0,9.5697,9.5794,9.5697,9.5697,79700.0
2011-01-24 11:50:00,9.8,9.81,9.79,9.8,199500.0,9.5794,9.5892,9.5697,9.5794,199500.0
2011-01-24 11:55:00,9.8,9.81,9.79,9.79,271300.0,9.5794,9.5892,9.5697,9.5697,271300.0
2011-01-24 12:00:00,9.8,9.83,9.79,9.82,400400.0,9.5794,9.6088,9.5697,9.599,400400.0
2011-01-24 12:05:00,9.82,9.84,9.82,9.84,183500.0,9.599,9.6185,9.599,9.6185,183500.0
2011-01-24 12:10:00,9.83,9.85,9.83,9.85,280900.0,9.6088,9.6283,9.6088,9.6283,280900.0
2011-01-24 12:15:00,9.84,9.85,9.84,9.84,226100.0,9.6185,9.6283,9.6185,9.6185,226100.0
2011-01-24 12:20:00,9.84,9.85,9.84,9.84,337000.0,9.6185,9.6283,9.6185,9.6185,337000.0
2011-01-24 12:25:00,9.84,9.86,9.84,9.85,330600.0,9.6185,9.6381,9.6185,9.6283,330600.0
2011-01-24 12:30:00,9.85,9.85,9.84,9.84,202200.0,9.6283,9.6283,9.6185,9.6185,202200.0
2011-01-24 12:35:00,9.85,9.85,9.84,9.85,139200.0,9.6283,9.6283,9.6185,9.6283,139200.0
2011-01-24 12:40:00,9.85,9.87,9.84,9.86,681700.0,9.6283,9.6479,9.6185,9.6381,681700.0
2011-01-24 12:45:00,9.87,9.87,9.85,9.87,907000.0,9.6479,9.6479,9.6283,9.6479,907000.0
2011-01-24 12:50:00,9.87,9.89,9.86,9.88,1354300.0,9.6479,9.6674,9.6381,9.6576,1354300.0
2011-01-24 12:55:00,9.88,9.89,9.86,9.86,937100.0,9.6576,9.6674,9.6381,9.6381,937100.0
2011-01-24 13:00:00,9.86,9.92,9.86,9.91,1502600.0,9.6381,9.6967,9.6381,9.687,1502600.0
2011-01-24 13:05:00,9.91,9.93,9.89,9.9,1259900.0,9.687,9.7065,9.6674,9.6772,1259900.0
2011-01-24 13:10:00,9.9,9.91,9.88,9.89,1046000.0,9.6772,9.687,9.6576,9.6674,1046000.0
2011-01-24 13:15:00,9.89,9.9,9.86,9.88,838900.0,9.6674,9.6772,9.6381,9.6576,838900.0
2011-01-24 13:20:00,9.88,9.9,9.85,9.85,964800.0,9.6576,9.6772,9.6283,9.6283,964800.0
2011-01-24 13:25:00,9.85,9.88,9.84,9.86,1011300.0,9.6283,9.6576,9.6185,9.6381,1011300.0
2011-01-24 13:30:00,9.86,9.86,9.84,9.85,197600.0,9.6381,9.6381,9.6185,9.6283,197600.0
2011-01-24 13:35:00,9.84,9.85,9.83,9.83,306900.0,9.6185,9.6283,9.6088,9.6088,306900.0
2011-01-24 13:40:00,9.84,9.85,9.83,9.85,331200.0,9.6185,9.6283,9.6088,9.6283,331200.0
2011-01-24 13:45:00,9.85,9.85,9.84,9.85,300000.0,9.6283,9.6283,9.6185,9.6283,300000.0
2011-01-24 13:50:00,9.84,9.86,9.82,9.84,545400.0,9.6185,9.6381,9.599,9.6185,545400.0
2011-01-24 13:55:00,9.84,9.85,9.82,9.84,402900.0,9.6185,9.6283,9.599,9.6185,402900.0
2011-01-24 14:00:00,9.84,9.85,9.84,9.84,73700.0,9.6185,9.6283,9.6185,9.6185,73700.0
2011-01-24 14:05:00,9.84,9.84,9.83,9.84,156700.0,9.6185,9.6185,9.6088,9.6185,156700.0
2011-01-24 14:10:00,9.84,9.85,9.83,9.85,113700.0,9.6185,9.6283,9.6088,9.6283,113700.0
2011-01-24 14:15:00,9.85,9.85,9.84,9.84,547500.0,9.6283,9.6283,9.6185,9.6185,547500.0
2011-01-24 14:20:00,9.85,9.85,9.84,9.85,121100.0,9.6283,9.6283,9.6185,9.6283,121100.0
2011-01-24 14:25:00,9.85,9.85,9.84,9.84,90800.0,9.6283,9.6283,9.6185,9.6185,90800.0
2011-01-24 14:30:00,9.85,9.97,9.84,9.96,3893900.0,9.6283,9.7456,9.6185,9.7358,3893900.0
2011-01-24 14:35:00,9.96,10.04,9.93,10.02,6651100.0,9.7358,9.814,9.7065,9.7945,6651100.0
2011-01-24 14:40:00,10.03,10.08,10.0,10.07,3917200.0,9.8043,9.8531,9.7749,9.8434,3917200.0
2011-01-24 14:45:00,10.07,10.08,10.03,10.05,2382500.0,9.8434,9.8531,9.8043,9.8238,2382500.0
2011-01-24 14:50:00,10.04,10.06,10.01,10.02,2765700.0,9.814,9.8336,9.7847,9.7945,2765700.0
2011-01-24 14:55:00,10.03,10.04,10.0,10.04,1597700.0,9.8043,9.814,9.7749,9.814,1597700.0
2011-01-24 15:00:00,10.03,10.04,9.99,10.02,1323100.0,9.8043,9.814,9.7652,9.7945,1323100.0
2011-01-24 15:05:00,10.03,10.04,10.0,10.02,1680900.0,9.8043,9.814,9.7749,9.7945,1680900.0
2011-01-24 15:10:00,10.02,10.02,9.99,10.0,1382400.0,9.7945,9.7945,9.7652,9.7749,1382400.0
2011-01-24 15:15:00,10.01,10.02,9.98,9.99,1489500.0,9.7847,9.7945,9.7554,9.7652,1489500.0
2011-01-24 15:20:00,10.0,10.0,9.97,9.99,699800.0,9.7749,9.7749,9.7456,9.7652,699800.0
2011-01-24 15:25:00,9.99,10.01,9.97,9.98,971600.0,9.7652,9.7847,9.7456,9.7554,971600.0
2011-01-24 15:30:00,9.98,10.0,9.98,9.98,443700.0,9.7554,9.7749,9.7554,9.7554,443700.0
2011-01-24 15:35:00,9.99,10.02,9.99,10.02,646100.0,9.7652,9.7945,9.7652,9.7945,646100.0
2011-01-24 15:40:00,10.02,10.03,9.99,10.0,1725700.0,9.7945,9.8043,9.7652,9.7749,1725700.0
2011-01-24 15:45:00,10.01,10.02,9.99,10.02,1138400.0,9.7847,9.7945,9.7652,9.7945,1138400.0
2011-01-24 15:50:00,10.02,10.04,10.01,10.03,1089600.0,9.7945,9.814,9.7847,9.8043,1089600.0
2011-01-24 15:55:00,10.02,10.04,10.02,10.04,1804100.0,9.7945,9.814,9.7945,9.814,1804100.0
2011-01-25 09:30:00,10.08,10.09,9.98,10.05,1706000.0,9.8531,9.8629,9.7554,9.8238,1706000.0
2011-01-25 09:35:00,10.05,10.17,10.03,10.16,1859600.0,9.8238,9.9411,9.8043,9.9313,1859600.0
2011-01-25 09:40:00,10.17,10.22,10.14,10.17,2076600.0,9.9411,9.99,9.9118,9.9411,2076600.0
2011-01-25 09:45:00,10.16,10.16,10.1,10.13,1376600.0,9.9313,9.9313,9.8727,9.902,1376600.0
2011-01-25 09:50:00,10.13,10.14,10.03,10.08,1769200.0,9.902,9.9118,9.8043,9.8531,1769200.0
2011-01-25 09:55:00,10.08,10.08,10.02,10.05,1079200.0,9.8531,9.8531,9.7945,9.8238,1079200.0
2011-01-25 10:00:00,10.06,10.08,9.99,9.99,1585700.0,9.8336,9.8531,9.7652,9.7652,1585700.0
2011-01-25 10:05:00,9.98,10.02,9.95,10.01,1426500.0,9.7554,9.7945,9.7261,9.7847,1426500.0
2011-01-25 10:10:00,10.01,10.03,9.96,9.97,827700.0,9.7847,9.8043,9.7358,9.7456,827700.0
2011-01-25 10:15:00,9.98,9.98,9.92,9.93,690900.0,9.7554,9.7554,9.6967,9.7065,690900.0
2011-01-25 10:20:00,9.93,9.94,9.9,9.9,459900.0,9.7065,9.7163,9.6772,9.6772,459900.0
2011-01-25 10:25:00,9.9,9.95,9.89,9.92,739200.0,9.6772,9.7261,9.6674,9.6967,739200.0
2011-01-25 10:30:00,9.92,9.93,9.9,9.93,707600.0,9.6967,9.7065,9.6772,9.7065,707600.0
2011-01-25 10:35:00,9.93,9.96,9.9,9.92,637600.0,9.7065,9.7358,9.6772,9.6967,637600.0
2011-01-25 10:40:00,9.91,9.96,9.91,9.93,461500.0,9.687,9.7358,9.687,9.7065,461500.0
2011-01-25 10:45:00,9.93,10.01,9.92,10.0,838100.0,9.7065,9.7847,9.6967,9.7749,838100.0
2011-01-25 10:50:00,10.0,10.06,10.0,10.04,780200.0,9.7749,9.8336,9.7749,9.814,780200.0
2011-01-25 10:55:00,10.04,10.06,10.02,10.05,590700.0,9.814,9.8336,9.7945,9.8238,590700.0
2011-01-25 11:00:00,10.04,10.05,9.97,9.99,721200.0,9.814,9.8238,9.7456,9.7652,721200.0
2011-01-25 11:05:00,10.0,10.02,9.99,10.0,230400.0,9.7749,9.7945,9.7652,9.7749,230400.0
2011-01-25 11:10:00,10.0,10.01,9.97,9.99,811800.0,9.7749,9.7847,9.7456,9.7652,811800.0
2011-01-25 11:15:00,9.99,10.0,9.97,9.98,530000.0,9.7652,9.7749,9.7456,9.7554,530000.0
2011-01-25 11:20:00,9.97,9.98,9.93,9.95,615900.0,9.7456,9.7554,9.7065,9.7261,615900.0
2011-01-25 11:25:00,9.96,9.98,9.94,9.94,435600.0,9.7358,9.7554,9.7163,9.7163,435600.0
2011-01-25 11:30:00,9.94,9.97,9.93,9.96,593700.0,9.7163,9.7456,9.7065,9.7358,593700.0
2011-01-25 11:35:00,9.96,9.98,9.95,9.97,515800.0,9.7358,9.7554,9.7261,9.7456,515800.0
2011-01-25 11:40:00,9.98,9.98,9.96,9.97,409100.0,9.7554,9.7554,9.7358,9.7456,409100.0
2011-01-25 11:45:00,9.97,9.98,9.95,9.96,465900.0,9.7456,9.7554,9.7261,9.7358,465900.0
2011-01-25 11:50:00,9.96,9.98,9.96,9.97,188200.0,9.7358,9.7554,9.7358,9.7456,188200.0
2011-01-25 11:55:00,9.98,9.99,9.97,9.99,101200.0,9.7554,9.7652,9.7456,9.7652,101200.0
2011-01-25 12:00:00,9.98,10.03,9.98,10.03,368900.0,9.7554,9.8043,9.7554,9.8043,368900.0
2011-01-25 12:05:00,10.03,10.04,9.98,9.99,615000.0,9.8043,9.814,9.7554,9.7652,615000.0
2011-01-25 12:10:00,9.99,10.01,9.98,9.99,328600.0,9.7652,9.7847,9.7554,9.7652,328600.0
2011-01-25 12:15:00,10.0,10.02,9.97,10.02,838600.0,9.7749,9.7945,9.7456,9.7945,838600.0
2011-01-25 12:20:00,10.02,10.02,10.01,10.02,154900.0,9.7945,9.7945,9.7847,9.7945,154900.0
2011-01-25 12:25:00,10.02,10.02,9.93,9.94,1521700.0,9.7945,9.7945,9.7065,9.7163,1521700.0
2011-01-25 12:30:00,9.94,9.96,9.93,9.96,981100.0,9.7163,9.7358,9.7065,9.7358,981100.0
2011-01-25 12:35:00,9.97,9.97,9.95,9.96,506100.0,9.7456,9.7456,9.7261,9.7358,506100.0
2011-01-25 12:40:00,9.97,9.98,9.94,9.97,793800.0,9.7456,9.7554,9.7163,9.7456,793800.0
2011-01-25 12:45:00,9.97,9.97,9.94,9.95,336300.0,9.7456,9.7456,9.7163,9.7261,336300.0
2011-01-25 12:50:00,9.95,9.97,9.94,9.97,133300.0,9.7261,9.7456,9.7163,9.7456,133300.0
2011-01-25 12:55:00,9.96,9.97,9.94,9.96,449900.0,9.7358,9.7456,9.7163,9.7358,449900.0
2011-01-25 13:00:00,9.95,9.96,9.93,9.94,368400.0,9.7261,9.7358,9.7065,9.7163,368400.0
2011-01-25 13:05:00,9.95,9.95,9.93,9.93,337100.0,9.7261,9.7261,9.7065,9.7065,337100.0
2011-01-25 13:10:00,9.94,9.95,9.94,9.95,97000.0,9.7163,9.7261,9.7163,9.7261,97000.0
2011-01-25 13:15:00,9.94,9.95,9.93,9.94,262000.0,9.7163,9.7261,9.7065,9.7163,262000.0
2011-01-25 13:20:00,9.94,9.94,9.91,9.94,526400.0,9.7163,9.7163,9.687,9.7163,526400.0
2011-01-25 13:25:00,9.93,9.98,9.93,9.97,614500.0,9.7065,9.7554,9.7065,9.7456,614500.0
2011-01-25 13:30:00,9.98,9.98,9.95,9.95,305300.0,9.7554,9.7554,9.7261,9.7261,305300.0
2011-01-25 13:35:00,9.95,9.98,9.94,9.98,599700.0,9.7261,9.7554,9.7163,9.7554,599700.0
2011-01-25 13:40:00,9.98,9.99,9.96,9.98,366600.0,9.7554,9.7652,9.7358,9.7554,366600.0
2011-01-25 13:45:00,9.99,10.03,9.99,10.0,626100.0,9.7652,9.8043,9.7652,9.7749,626100.0
2011-01-25 13:50:00,9.99,10.0,9.97,9.98,347800.0,9.7652,9.7749,9.7456,9.7554,347800.0
2011-01-25 13:55:00,9.98,10.01,9.98,9.99,267700.0,9.7554,9.7847,9.7554,9.7652,267700.0
2011-01-25 14:00:00,9.99,10.0,9.97,9.97,295000.0,9.7652,9.7749,9.7456,9.7456,295000.0
2011-01-25 14:05:00,9.97,9.98,9.94,9.95,520800.0,9.7456,9.7554,9.7163,9.7261,520800.0
2011-01-25 14:10:00,9.95,9.95,9.92,9.93,455800.0,9.7261,9.7261,9.6967,9.7065,455800.0
2011-01-25 14:15:00,9.92,9.93,9.91,9.92,608900.0,9.6967,9.7065,9.687,9.6967,608900.0
2011-01-25 14:20:00,9.91,9.94,9.91,9.94,656100.0,9.687,9.7163,9.687,9.7163,656100.0
2011-01-25 14:25:00,9.94,9.95,9.93,9.95,583400.0,9.7163,9.7261,9.7065,9.7261,583400.0
2011-01-25 14:30:00,9.94,9.95,9.94,9.94,149800.0,9.7163,9.7261,9.7163,9.7163,149800.0
2011-01-25 14:35:00,9.94,9.97,9.93,9.97,352700.0,9.7163,9.7456,9.7065,9.7456,352700.0
2011-01-25 14:40:00,9.97,9.97,9.95,9.96,429600.0,9.7456,9.7456,9.7261,9.7358,429600.0
2011-01-25 14:45:00,9.96,9.98,9.95,9.96,540100.0,9.7358,9.7554,9.7261,9.7358,540100.0
2011-01-25 14:50:00,9.96,9.97,9.95,9.97,304100.0,9.7358,9.7456,9.7261,9.7456,304100.0
2011-01-25 14:55:00,9.97,9.97,9.94,9.94,187700.0,9.7456,9.7456,9.7163,9.7163,187700.0
2011-01-25 15:00:00,9.94,9.99,9.94,9.98,445000.0,9.7163,9.7652,9.7163,9.7554,445000.0
2011-01-25 15:05:00,9.98,9.99,9.95,9.95,193700.0,9.7554,9.7652,9.7261,9.7261,193700.0
2011-01-25 15:10:00,9.95,9.96,9.94,9.96,233800.0,9.7261,9.7358,9.7163,9.7358,233800.0
2011-01-25 15:15:00,9.95,9.97,9.95,9.95,560500.0,9.7261,9.7456,9.7261,9.7261,560500.0
2011-01-25 15:20:00,9.95,9.98,9.94,9.97,857800.0,9.7261,9.7554,9.7163,9.7456,857800.0
2011-01-25 15:25:00,9.97,10.0,9.96,9.98,832400.0,9.7456,9.7749,9.7358,9.7554,832400.0
2011-01-25 15:30:00,9.98,9.99,9.96,9.96,379300.0,9.7554,9.7652,9.7358,9.7358,379300.0
2011-01-25 15:35:00,9.96,9.97,9.94,9.94,259600.0,9.7358,9.7456,9.7163,9.7163,259600.0
2011-01-25 15:40:00,9.94,9.98,9.94,9.98,569800.0,9.7163,9.7554,9.7163,9.7554,569800.0
2011-01-25 15:45:00,9.98,9.98,9.95,9.97,708900.0,9.7554,9.7554,9.7261,9.7456,708900.0
2011-01-25 15:50:00,9.98,9.98,9.95,9.96,1634200.0,9.7554,9.7554,9.7261,9.7358,1634200.0
2011-01-25 15:55:00,9.96,9.98,9.95,9.97,1444600.0,9.7358,9.7554,9.7261,9.7456,1444600.0
2011-01-26 09:30:00,10.03,10.09,10.01,10.08,856500.0,9.8043,9.8629,9.7847,9.8531,856500.0
2011-01-26 09:35:00,10.09,10.1,10.05,10.06,995400.0,9.8629,9.8727,9.8238,9.8336,995400.0
2011-01-26 09:40:00,10.06,10.08,9.97,10.0,1161300.0,9.8336,9.8531,9.7456,9.7749,1161300.0
2011-01-26 09:45:00,10.0,10.01,9.94,9.94,562600.0,9.7749,9.7847,9.7163,9.7163,562600.0
2011-01-26 09:50:00,9.94,9.99,9.93,9.96,737000.0,9.7163,9.7652,9.7065,9.7358,737000.0
2011-01-26 09:55:00,9.95,9.97,9.95,9.97,195400.0,9.7261,9.7456,9.7261,9.7456,195400.0
2011-01-26 10:00:00,9.97,9.97,9.94,9.97,590900.0,9.7456,9.7456,9.7163,9.7456,590900.0
2011-01-26 10:05:00,9.97,10.0,9.94,9.97,1303800.0,9.7456,9.7749,9.7163,9.7456,1303800.0
2011-01-26 10:10:00,9.97,9.97,9.95,9.96,498200.0,9.7456,9.7456,9.7261,9.7358,498200.0
2011-01-26 10:15:00,9.96,9.97,9.9,9.92,1246000.0,9.7358,9.7456,9.6772,9.6967,1246000.0
2011-01-26 10:20:00,9.92,9.94,9.91,9.93,816600.0,9.6967,9.7163,9.687,9.7065,816600.0
2011-01-26 10:25:00,9.93,9.94,9.91,9.94,314900.0,9.7065,9.7163,9.687,9.7163,314900.0
2011-01-26 10:30:00,9.94,9.94,9.91,9.93,319800.0,9.7163,9.7163,9.687,9.7065,319800.0
2011-01-26 10:35:00,9.93,9.95,9.92,9.94,341400.0,9.7065,9.7261,9.6967,9.7163,341400.0
2011-01-26 10:40:00,9.94,9.96,9.94,9.96,504800.0,9.7163,9.7358,9.7163,9.7358,504800.0
2011-01-26 10:45:00,9.95,9.97,9.93,9.95,740900.0,9.7261,9.7456,9.7065,9.7261,740900.0
2011-01-26 10:50:00,9.94,9.96,9.92,9.92,552300.0,9.7163,9.7358,9.6967,9.6967,552300.0
2011-01-26 10:55:00,9.92,9.93,9.91,9.93,300200.0,9.6967,9.7065,9.687,9.7065,300200.0
2011-01-26 11:00:00,9.93,9.98,9.92,9.98,603800.0,9.7065,9.7554,9.6967,9.7554,603800.0
2011-01-26 11:05:00,9.98,10.04,9.96,10.02,1044100.0,9.7554,9.814,9.7358,9.7945,1044100.0
2011-01-26 11:10:00,10.03,10.03,9.99,10.01,565400.0,9.8043,9.8043,9.7652,9.7847,565400.0
2011-01-26 11:15:00,10.01,10.01,9.99,10.0,146000.0,9.7847,9.7847,9.7652,9.7749,146000.0
2011-01-26 11:20:00,9.99,10.0,9.98,9.99,431400.0,9.7652,9.7749,9.7554,9.7652,431400.0
2011-01-26 11:25:00,10.0,10.02,9.99,10.0,425200.0,9.7749,9.7945,9.7652,9.7749,425200.0
2011-01-26 11:30:00,10.0,10.02,9.98,10.01,346800.0,9.7749,9.7945,9.7554,9.7847,346800.0
2011-01-26 11:35:00,10.01,10.02,10.0,10.01,214600.0,9.7847,9.7945,9.7749,9.7847,214600.0
2011-01-26 11:40:00,10.01,10.04,10.0,10.03,576800.0,9.7847,9.814,9.7749,9.8043,576800.0
2011-01-26 11:45:00,10.03,10.06,10.03,10.05,368300.0,9.8043,9.8336,9.8043,9.8238,368300.0
2011-01-26 11:50:00,10.05,10.05,10.02,10.03,242900.0,9.8238,9.8238,9.7945,9.8043,242900.0
2011-01-26 11:55:00,10.02,10.03,10.0,10.01,353700.0,9.7945,9.8043,9.7749,9.7847,353700.0
2011-01-26 12:00:00,10.01,10.01,9.98,9.99,329600.0,9.7847,9.7847,9.7554,9.7652,329600.0
2011-01-26 12:05:00,9.99,10.0,9.98,9.99,312300.0,9.7652,9.7749,9.7554,9.7652,312300.0
2011-01-26 12:10:00,9.99,10.01,9.99,10.0,171100.0,9.7652,9.7847,9.7652,9.7749,171100.0
2011-01-26 12:15:00,9.99,10.0,9.99,10.0,76500.0,9.7652,9.7749,9.7652,9.7749,76500.0
2011-01-26 12:20:00,10.0,10.0,9.99,9.99,294800.0,9.7749,9.7749,9.7652,9.7652,294800.0
2011-01-26 12:25:00,10.0,10.01,9.99,10.0,366800.0,9.7749,9.7847,9.7652,9.7749,366800.0
2011-01-26 12:30:00,10.0,10.03,10.0,10.03,452200.0,9.7749,9.8043,9.7749,9.8043,452200.0
2011-01-26 12:35:00,10.03,10.05,10.01,10.03,817700.0,9.8043,9.8238,9.7847,9.8043,817700.0
2011-01-26 12:40:00,10.04,10.05,10.03,10.04,241400.0,9.814,9.8238,9.8043,9.814,241400.0
2011-01-26 12:45:00,10.05,10.06,10.04,10.05,510400.0,9.8238,9.8336,9.814,9.8238,510400.0
2011-01-26 12:50:00,10.05,10.05,10.04,10.05,77500.0,9.8238,9.8238,9.814,9.8238,77500.0
2011-01-26 12:55:00,10.04,10.05,10.04,10.05,130200.0,9.814,9.8238,9.814,9.8238,130200.0
2011-01-26 13:00:00,10.05,10.05,10.01,10.02,232100.0,9.8238,9.8238,9.7847,9.7945,232100.0
2011-01-26 13:05:00,10.02,10.04,10.01,10.04,222000.0,9.7945,9.814,9.7847,9.814,222000.0
2011-01-26 13:10:00,10.04,10.05,10.03,10.03,183100.0,9.814,9.8238,9.8043,9.8043,183100.0
2011-01-26 13:15:00,10.03,10.05,10.02,10.02,533800.0,9.8043,9.8238,9.7945,9.7945,533800.0
2011-01-26 13:20:00,10.03,10.03,9.99,10.01,653900.0,9.8043,9.8043,9.7652,9.7847,653900.0
2011-01-26 13:25:00,10.01,10.02,10.0,10.01,90800.0,9.7847,9.7945,9.7749,9.7847,90800.0
2011-01-26 13:30:00,10.01,10.02,10.01,10.01,29000.0,9.7847,9.7945,9.7847,9.7847,29000.0
2011-01-26 13:35:00,10.02,10.02,10.01,10.02,101000.0,9.7945,9.7945,9.7847,9.7945,101000.0
2011-01-26 13:40:00,10.01,10.03,10.01,10.02,135700.0,9.7847,9.8043,9.7847,9.7945,135700.0
2011-01-26 13:45:00,10.02,10.03,10.02,10.02,83100.0,9.7945,9.8043,9.7945,9.7945,83100.0
2011-01-26 13:50:00,10.02,10.03,10.0,10.01,338900.0,9.7945,9.8043,9.7749,9.7847,338900.0
2011-01-26 13:55:00,10.01,10.01,10.0,10.01,56200.0,9.7847,9.7847,9.7749,9.7847,56200.0
2011-01-26 14:00:00,10.0,10.01,9.99,9.99,169500.0,9.7749,9.7847,9.7652,9.7652,169500.0
2011-01-26 14:05:00,9.99,10.0,9.99,10.0,65800.0,9.7652,9.7749,9.7652,9.7749,65800.0
2011-01-26 14:10:00,9.99,10.0,9.99,9.99,65400.0,9.7652,9.7749,9.7652,9.7652,65400.0
2011-01-26 14:15:00,10.0,10.01,9.98,10.0,406100.0,9.7749,9.7847,9.7554,9.7749,406100.0
2011-01-26 14:20:00,9.99,9.99,9.96,9.99,434600.0,9.7652,9.7652,9.7358,9.7652,434600.0
2011-01-26 14:25:00,9.99,10.02,9.98,10.01,835600.0,9.7652,9.7945,9.7554,9.7847,835600.0
2011-01-26 14:30:00,10.01,10.03,9.99,10.02,859600.0,9.7847,9.8043,9.7652,9.7945,859600.0
2011-01-26 14:35:00,10.02,10.03,10.01,10.01,264700.0,9.7945,9.8043,9.7847,9.7847,264700.0
2011-01-26 14:40:00,10.01,10.04,10.0,10.01,685600.0,9.7847,9.814,9.7749,9.7847,685600.0
2011-01-26 14:45:00,10.01,10.02,9.98,9.99,957900.0,9.7847,9.7945,9.7554,9.7652,957900.0
2011-01-26 14:50:00,9.98,10.0,9.98,9.99,180600.0,9.7554,9.7749,9.7554,9.7652,180600.0
2011-01-26 14:55:00,9.99,9.99,9.97,9.99,491700.0,9.7652,9.7652,9.7456,9.7652,491700.0
2011-01-26 15:00:00,9.98,10.01,9.97,9.98,652000.0,9.7554,9.7847,9.7456,9.7554,652000.0
2011-01-26 15:05:00,9.99,10.0,9.95,9.98,739400.0,9.7652,9.7749,9.7261,9.7554,739400.0
2011-01-26 15:10:00,9.98,9.99,9.97,9.98,460100.0,9.7554,9.7652,9.7456,9.7554,460100.0
2011-01-26 15:15:00,9.98,9.99,9.96,9.98,391400.0,9.7554,9.7652,9.7358,9.7554,391400.0
2011-01-26 15:20:00,9.98,9.99,9.97,9.97,465100.0,9.7554,9.7652,9.7456,9.7456,465100.0
2011-01-26 15:25:00,9.97,9.98,9.96,9.98,410200.0,9.7456,9.7554,9.7358,9.7554,410200.0
2011-01-26 15:30:00,9.98,9.98,9.95,9.96,433700.0,9.7554,9.7554,9.7261,9.7358,433700.0
2011-01-26 15:35:00,9.96,9.96,9.93,9.95,786400.0,9.7358,9.7358,9.7065,9.7261,786400.0
2011-01-26 15:40:00,9.94,9.97,9.94,9.97,345800.0,9.7163,9.7456,9.7163,9.7456,345800.0
2011-01-26 15:45:00,9.97,9.99,9.96,9.98,550100.0,9.7456,9.7652,9.7358,9.7554,550100.0
2011-01-26 15:50:00,9.98,9.99,9.97,9.98,472600.0,9.7554,9.7652,9.7456,9.7554,472600.0
2011-01-26 15:55:00,9.98,9.98,9.93,9.94,1606500.0,9.7554,9.7554,9.7065,9.7163,1606500.0
2011-01-27 09:30:00,10.37,10.45,10.33,10.44,3174400.0,10.1366,10.2148,10.0975,10.205,3174400.0
2011-01-27 09:35:00,10.43,10.48,10.38,10.4,2380200.0,10.1952,10.2441,10.1464,10.1659,2380200.0
2011-01-27 09:40:00,10.41,10.44,10.4,10.41,1800900.0,10.1757,10.205,10.1659,10.1757,1800900.0
2011-01-27 09:45:00,10.42,10.43,10.39,10.4,2167900.0,10.1855,10.1952,10.1561,10.1659,2167900.0
2011-01-27 09:50:00,10.4,10.44,10.37,10.44,2081100.0,10.1659,10.205,10.1366,10.205,2081100.0
2011-01-27 09:55:00,10.44,10.5,10.39,10.45,4551200.0,10.205,10.2637,10.1561,10.2148,4551200.0
2011-01-27 10:00:00,10.45,10.48,10.42,10.44,1024300.0,10.2148,10.2441,10.1855,10.205,1024300.0
2011-01-27 10:05:00,10.44,10.5,10.43,10.48,1626200.0,10.205,10.2637,10.1952,10.2441,1626200.0
2011-01-27 10:10:00,10.48,10.5,10.48,10.49,1052900.0,10.2441,10.2637,10.2441,10.2539,1052900.0
2011-01-27 10:15:00,10.49,10.55,10.49,10.53,2424700.0,10.2539,10.3125,10.2539,10.293,2424700.0
2011-01-27 10:20:00,10.53,10.54,10.49,10.51,1491300.0,10.293,10.3028,10.2539,10.2734,1491300.0
2011-01-27 10:25:00,10.52,10.55,10.51,10.53,1446200.0,10.2832,10.3125,10.2734,10.293,1446200.0
2011-01-27 10:30:00,10.54,10.57,10.53,10.55,2443300.0,10.3028,10.3321,10.293,10.3125,2443300.0
2011-01-27 10:35:00,10.55,10.57,10.54,10.57,699500.0,10.3125,10.3321,10.3028,10.3321,699500.0
2011-01-27 10:40:00,10.57,10.59,10.55,10.57,1228100.0,10.3321,10.3516,10.3125,10.3321,1228100.0
2011-01-27 10:45:00,10.57,10.59,10.54,10.55,942800.0,10.3321,10.3516,10.3028,10.3125,942800.0
2011-01-27 10:50:00,10.55,10.59,10.55,10.59,506100.0,10.3125,10.3516,10.3125,10.3516,506100.0
2011-01-27 10:55:00,10.58,10.63,10.58,10.63,1321200.0,10.3419,10.3907,10.3419,10.3907,1321200.0
2011-01-27 11:00:00,10.63,10.64,10.6,10.6,1152100.0,10.3907,10.4005,10.3614,10.3614,1152100.0
2011-01-27 11:05:00,10.6,10.61,10.56,10.56,1106900.0,10.3614,10.3712,10.3223,10.3223,1106900.0
2011-01-27 11:10:00,10.56,10.58,10.51,10.51,862300.0,10.3223,10.3419,10.2734,10.2734,862300.0
2011-01-27 11:15:00,10.52,10.52,10.49,10.51,2091200.0,10.2832,10.2832,10.2539,10.2734,2091200.0
2011-01-27 11:20:00,10.5,10.52,10.49,10.5,1091800.0,10.2637,10.2832,10.2539,10.2637,1091800.0
2011-01-27 11:25:00,10.5,10.51,10.44,10.46,1510800.0,10.2637,10.2734,10.205,10.2246,1510800.0
2011-01-27 11:30:00,10.47,10.49,10.46,10.47,895100.0,10.2343,10.2539,10.2246,10.2343,895100.0
2011-01-27 11:35:00,10.48,10.54,10.47,10.53,506400.0,10.2441,10.3028,10.2343,10.293,506400.0
2011-01-27 11:40:00,10.54,10.55,10.51,10.53,862600.0,10.3028,10.3125,10.2734,10.293,862600.0
2011-01-27 11:45:00,10.53,10.54,10.47,10.47,555500.0,10.293,10.3028,10.2343,10.2343,555500.0
2011-01-27 11:50:00,10.47,10.48,10.42,10.46,1125500.0,10.2343,10.2441,10.1855,10.2246,1125500.0
2011-01-27 11:55:00,10.45,10.48,10.45,10.48,284700.0,10.2148,10.2441,10.2148,10.2441,284700.0
2011-01-27 12:00:00,10.48,10.49,10.47,10.48,288200.0,10.2441,10.2539,10.2343,10.2441,288200.0
2011-01-27 12:05:00,10.48,10.49,10.44,10.44,383100.0,10.2441,10.2539,10.205,10.205,383100.0
2011-01-27 12:10:00,10.45,10.47,10.44,10.44,458700.0,10.2148,10.2343,10.205,10.205,458700.0
2011-01-27 12:15:00,10.45,10.48,10.43,10.48,533300.0,10.2148,10.2441,10.1952,10.2441,533300.0
2011-01-27 12:20:00,10.48,10.5,10.45,10.5,522800.0,10.2441,10.2637,10.2148,10.2637,522800.0
2011-01-27 12:25:00,10.49,10.52,10.49,10.51,731900.0,10.2539,10.2832,10.2539,10.2734,731900.0
2011-01-27 12:30:00,10.52,10.52,10.49,10.51,1010600.0,10.2832,10.2832,10.2539,10.2734,1010600.0
2011-01-27 12:35:00,10.51,10.53,10.49,10.52,684700.0,10.2734,10.293,10.2539,10.2832,684700.0
2011-01-27 12:40:00,10.52,10.56,10.49,10.55,1325200.0,10.2832,10.3223,10.2539,10.3125,1325200.0
2011-01-27 12:45:00,10.55,10.57,10.54,10.54,796200.0,10.3125,10.3321,10.3028,10.3028,796200.0
2011-01-27 12:50:00,10.55,10.57,10.52,10.54,613600.0,10.3125,10.3321,10.2832,10.3028,613600.0
2011-01-27 12:55:00,10.55,10.55,10.54,10.54,107600.0,10.3125,10.3125,10.3028,10.3028,107600.0
2011-01-27 13:00:00,10.55,10.55,10.54,10.55,99200.0,10.3125,10.3125,10.3028,10.3125,99200.0
2011-01-27 13:05:00,10.55,10.57,10.54,10.55,481800.0,10.3125,10.3321,10.3028,10.3125,481800.0
2011-01-27 13:10:00,10.55,10.57,10.54,10.55,341900.0,10.3125,10.3321,10.3028,10.3125,341900.0
2011-01-27 13:15:00,10.55,10.6,10.54,10.57,505200.0,10.3125,10.3614,10.3028,10.3321,505200.0
2011-01-27 13:20:00,10.57,10.58,10.54,10.57,538300.0,10.3321,10.3419,10.3028,10.3321,538300.0
2011-01-27 13:25:00,10.56,10.59,10.56,10.56,413200.0,10.3223,10.3516,10.3223,10.3223,413200.0
2011-01-27 13:30:00,10.57,10.58,10.56,10.58,270600.0,10.3321,10.3419,10.3223,10.3419,270600.0
2011-01-27 13:35:00,10.57,10.58,10.55,10.55,315500.0,10.3321,10.3419,10.3125,10.3125,315500.0
2011-01-27 13:40:00,10.55,10.57,10.54,10.57,354400.0,10.3125,10.3321,10.3028,10.3321,354400.0
2011-01-27 13:45:00,10.57,10.57,10.54,10.54,286700.0,10.3321,10.3321,10.3028,10.3028,286700.0
2011-01-27 13:50:00,10.54,10.55,10.53,10.55,525100.0,10.3028,10.3125,10.293,10.3125,525100.0
2011-01-27 13:55:00,10.55,10.6,10.54,10.6,481800.0,10.3125,10.3614,10.3028,10.3614,481800.0
2011-01-27 14:00:00,10.59,10.6,10.56,10.59,354000.0,10.3516,10.3614,10.3223,10.3516,354000.0
2011-01-27 14:05:00,10.59,10.6,10.58,10.59,214800.0,10.3516,10.3614,10.3419,10.3516,214800.0
2011-01-27 14:10:00,10.59,10.63,10.58,10.63,686800.0,10.3516,10.3907,10.3419,10.3907,686800.0
2011-01-27 14:15:00,10.63,10.63,10.58,10.61,1192200.0,10.3907,10.3907,10.3419,10.3712,1192200.0
2011-01-27 14:20:00,10.61,10.62,10.58,10.6,450800.0,10.3712,10.381,10.3419,10.3614,450800.0
2011-01-27 14:25:00,10.6,10.6,10.58,10.59,216900.0,10.3614,10.3614,10.3419,10.3516,216900.0
2011-01-27 14:30:00,10.59,10.6,10.58,10.59,378300.0,10.3516,10.3614,10.3419,10.3516,378300.0
2011-01-27 14:35:00,10.59,10.6,10.57,10.58,592300.0,10.3516,10.3614,10.3321,10.3419,592300.0
2011-01-27 14:40:00,10.59,10.6,10.57,10.57,266800.0,10.3516,10.3614,10.3321,10.3321,266800.0
2011-01-27 14:45:00,10.57,10.6,10.57,10.59,349200.0,10.3321,10.3614,10.3321,10.3516,349200.0
2011-01-27 14:50:00,10.6,10.62,10.59,10.61,461300.0,10.3614,10.381,10.3516,10.3712,461300.0
2011-01-27 14:55:00,10.62,10.65,10.61,10.62,1224500.0,10.381,10.4103,10.3712,10.381,1224500.0
2011-01-27 15:00:00,10.63,10.64,10.57,10.59,870900.0,10.3907,10.4005,10.3321,10.3516,870900.0
2011-01-27 15:05:00,10.6,10.61,10.56,10.6,1222400.0,10.3614,10.3712,10.3223,10.3614,1222400.0
2011-01-27 15:10:00,10.61,10.62,10.59,10.6,847900.0,10.3712,10.381,10.3516,10.3614,847900.0
2011-01-27 15:15:00,10.59,10.6,10.57,10.58,1409700.0,10.3516,10.3614,10.3321,10.3419,1409700.0
2011-01-27 15:20:00,10.58,10.59,10.57,10.58,236600.0,10.3419,10.3516,10.3321,10.3419,236600.0
2011-01-27 15:25:00,10.58,10.6,10.57,10.59,473300.0,10.3419,10.3614,10.3321,10.3516,473300.0
2011-01-27 15:30:00,10.59,10.6,10.57,10.59,1082300.0,10.3516,10.3614,10.3321,10.3516,1082300.0
2011-01-27 15:35:00,10.58,10.62,10.58,10.6,1178400.0,10.3419,10.381,10.3419,10.3614,1178400.0
2011-01-27 15:40:00,10.6,10.62,10.59,10.61,1007600.0,10.3614,10.381,10.3516,10.3712,1007600.0
2011-01-27 15:45:00,10.61,10.62,10.59,10.59,1217500.0,10.3712,10.381,10.3516,10.3516,1217500.0
2011-01-27 15:50:00,10.59,10.62,10.58,10.6,2002300.0,10.3516,10.381,10.3419,10.3614,2002300.0
2011-01-27 15:55:00,10.6,10.62,10.59,10.6,2356800.0,10.3614,10.381,10.3516,10.3614,2356800.0
2011-01-28 09:30:00,10.76,10.77,10.6,10.65,1558300.0,10.5178,10.5276,10.3614,10.4103,1558300.0
2011-01-28 09:35:00,10.65,10.72,10.63,10.7,1184500.0,10.4103,10.4787,10.3907,10.4592,1184500.0
2011-01-28 09:40:00,10.7,10.76,10.7,10.76,1134100.0,10.4592,10.5178,10.4592,10.5178,1134100.0
2011-01-28 09:45:00,10.75,10.76,10.7,10.71,1449000.0,10.508,10.5178,10.4592,10.4689,1449000.0
2011-01-28 09:50:00,10.7,10.72,10.65,10.69,1070200.0,10.4592,10.4787,10.4103,10.4494,1070200.0
2011-01-28 09:55:00,10.69,10.7,10.66,10.67,869000.0,10.4494,10.4592,10.4201,10.4298,869000.0
2011-01-28 10:00:00,10.67,10.68,10.59,10.59,1236200.0,10.4298,10.4396,10.3516,10.3516,1236200.0
2011-01-28 10:05:00,10.59,10.61,10.56,10.59,1171300.0,10.3516,10.3712,10.3223,10.3516,1171300.0
2011-01-28 10:10:00,10.59,10.62,10.57,10.62,1019900.0,10.3516,10.381,10.3321,10.381,1019900.0
2011-01-28 10:15:00,10.62,10.67,10.61,10.66,521300.0,10.381,10.4298,10.3712,10.4201,521300.0
2011-01-28 10:20:00,10.66,10.66,10.53,10.54,876200.0,10.4201,10.4201,10.293,10.3028,876200.0
2011-01-28 10:25:00,10.55,10.58,10.54,10.56,441100.0,10.3125,10.3419,10.3028,10.3223,441100.0
2011-01-28 10:30:00,10.56,10.6,10.55,10.59,823600.0,10.3223,10.3614,10.3125,10.3516,823600.0
2011-01-28 10:35:00,10.59,10.63,10.58,10.59,484400.0,10.3516,10.3907,10.3419,10.3516,484400.0
2011-01-28 10:40:00,10.59,10.62,10.59,10.61,578700.0,10.3516,10.381,10.3516,10.3712,578700.0
2011-01-28 10:45:00,10.61,10.61,10.55,10.61,854400.0,10.3712,10.3712,10.3125,10.3712,854400.0
2011-01-28 10:50:00,10.6,10.61,10.56,10.58,820300.0,10.3614,10.3712,10.3223,10.3419,820300.0
2011-01-28 10:55:00,10.59,10.59,10.54,10.55,505400.0,10.3516,10.3516,10.3028,10.3125,505400.0
2011-01-28 11:00:00,10.55,10.55,10.49,10.51,968900.0,10.3125,10.3125,10.2539,10.2734,968900.0
2011-01-28 11:05:00,10.51,10.54,10.5,10.52,521000.0,10.2734,10.3028,10.2637,10.2832,521000.0
2011-01-28 11:10:00,10.51,10.56,10.51,10.54,886900.0,10.2734,10.3223,10.2734,10.3028,886900.0
2011-01-28 11:15:00,10.54,10.56,10.52,10.54,403500.0,10.3028,10.3223,10.2832,10.3028,403500.0
2011-01-28 11:20:00,10.55,10.56,10.54,10.55,419700.0,10.3125,10.3223,10.3028,10.3125,419700.0
2011-01-28 11:25:00,10.55,10.56,10.45,10.45,549200.0,10.3125,10.3223,10.2148,10.2148,549200.0
2011-01-28 11:30:00,10.45,10.46,10.39,10.4,1272800.0,10.2148,10.2246,10.1561,10.1659,1272800.0
2011-01-28 11:35:00,10.41,10.41,10.38,10.38,616600.0,10.1757,10.1757,10.1464,10.1464,616600.0
2011-01-28 11:40:00,10.38,10.4,10.34,10.36,1050400.0,10.1464,10.1659,10.1073,10.1268,1050400.0
2011-01-28 11:45:00,10.36,10.38,10.34,10.35,436200.0,10.1268,10.1464,10.1073,10.117,436200.0
2011-01-28 11:50:00,10.34,10.35,10.3,10.32,504600.0,10.1073,10.117,10.0682,10.0877,504600.0
2011-01-28 11:55:00,10.32,10.33,10.21,10.24,1445500.0,10.0877,10.0975,9.9802,10.0095,1445500.0
2011-01-28 12:00:00,10.23,10.24,10.16,10.24,1140400.0,9.9997,10.0095,9.9313,10.0095,1140400.0
2011-01-28 12:05:00,10.24,10.26,10.2,10.26,1291700.0,10.0095,10.0291,9.9704,10.0291,1291700.0
2011-01-28 12:10:00,10.26,10.29,10.21,10.21,501900.0,10.0291,10.0584,9.9802,9.9802,501900.0
2011-01-28 12:15:00,10.21,10.26,10.21,10.26,419900.0,9.9802,10.0291,9.9802,10.0291,419900.0
2011-01-28 12:20:00,10.26,10.36,10.26,10.35,977700.0,10.0291,10.1268,10.0291,10.117,977700.0
2011-01-28 12:25:00,10.34,10.38,10.32,10.33,562000.0,10.1073,10.1464,10.0877,10.0975,562000.0
2011-01-28 12:30:00,10.32,10.35,10.31,10.34,278700.0,10.0877,10.117,10.0779,10.1073,278700.0
2011-01-28 12:35:00,10.35,10.35,10.32,10.33,222000.0,10.117,10.117,10.0877,10.0975,222000.0
2011-01-28 12:40:00,10.33,10.45,10.32,10.44,992500.0,10.0975,10.2148,10.0877,10.205,992500.0
2011-01-28 12:45:00,10.43,10.47,10.42,10.44,805100.0,10.1952,10.2343,10.1855,10.205,805100.0
2011-01-28 12:50:00,10.44,10.49,10.44,10.47,678600.0,10.205,10.2539,10.205,10.2343,678600.0
2011-01-28 12:55:00,10.47,10.47,10.44,10.46,426400.0,10.2343,10.2343,10.205,10.2246,426400.0
2011-01-28 13:00:00,10.46,10.49,10.44,10.48,671300.0,10.2246,10.2539,10.205,10.2441,671300.0
2011-01-28 13:05:00,10.47,10.48,10.43,10.43,636600.0,10.2343,10.2441,10.1952,10.1952,636600.0
2011-01-28 13:10:00,10.43,10.46,10.43,10.43,663300.0,10.1952,10.2246,10.1952,10.1952,663300.0
2011-01-28 13:15:00,10.44,10.44,10.41,10.44,518900.0,10.205,10.205,10.1757,10.205,518900.0
2011-01-28 13:20:00,10.44,10.44,10.37,10.4,476000.0,10.205,10.205,10.1366,10.1659,476000.0
2011-01-28 13:25:00,10.41,10.43,10.38,10.4,384300.0,10.1757,10.1952,10.1464,10.1659,384300.0
2011-01-28 13:30:00,10.4,10.44,10.39,10.4,160000.0,10.1659,10.205,10.1561,10.1659,160000.0
2011-01-28 13:35:00,10.39,10.42,10.38,10.39,411000.0,10.1561,10.1855,10.1464,10.1561,411000.0
2011-01-28 13:40:00,10.4,10.42,10.38,10.39,282700.0,10.1659,10.1855,10.1464,10.1561,282700.0
2011-01-28 13:45:00,10.38,10.4,10.37,10.4,167000.0,10.1464,10.1659,10.1366,10.1659,167000.0
2011-01-28 13:50:00,10.4,10.42,10.39,10.42,136000.0,10.1659,10.1855,10.1561,10.1855,136000.0
2011-01-28 13:55:00,10.42,10.45,10.41,10.45,221100.0,10.1855,10.2148,10.1757,10.2148,221100.0
2011-01-28 14:00:00,10.44,10.45,10.42,10.42,285900.0,10.205,10.2148,10.1855,10.1855,285900.0
2011-01-28 14:05:00,10.43,10.44,10.4,10.41,246100.0,10.1952,10.205,10.1659,10.1757,246100.0
2011-01-28 14:10:00,10.41,10.42,10.38,10.4,165900.0,10.1757,10.1855,10.1464,10.1659,165900.0
2011-01-28 14:15:00,10.4,10.42,10.38,10.41,541700.0,10.1659,10.1855,10.1464,10.1757,541700.0
2011-01-28 14:20:00,10.41,10.44,10.4,10.43,333400.0,10.1757,10.205,10.1659,10.1952,333400.0
2011-01-28 14:25:00,10.44,10.47,10.42,10.46,1105300.0,10.205,10.2343,10.1855,10.2246,1105300.0
2011-01-28 14:30:00,10.45,10.47,10.45,10.47,142900.0,10.2148,10.2343,10.2148,10.2343,142900.0
2011-01-28 14:35:00,10.47,10.48,10.43,10.43,306100.0,10.2343,10.2441,10.1952,10.1952,306100.0
2011-01-28 14:40:00,10.44,10.46,10.43,10.43,168000.0,10.205,10.2246,10.1952,10.1952,168000.0
2011-01-28 14:45:00,10.43,10.46,10.41,10.46,179800.0,10.1952,10.2246,10.1757,10.2246,179800.0
2011-01-28 14:50:00,10.46,10.46,10.42,10.43,302500.0,10.2246,10.2246,10.1855,10.1952,302500.0
2011-01-28 14:55:00,10.43,10.43,10.4,10.41,259300.0,10.1952,10.1952,10.1659,10.1757,259300.0
2011-01-28 15:00:00,10.4,10.43,10.4,10.43,257700.0,10.1659,10.1952,10.1659,10.1952,257700.0
2011-01-28 15:05:00,10.43,10.44,10.4,10.41,297700.0,10.1952,10.205,10.1659,10.1757,297700.0
2011-01-28 15:10:00,10.42,10.42,10.39,10.41,246200.0,10.1855,10.1855,10.1561,10.1757,246200.0
2011-01-28 15:15:00,10.41,10.41,10.36,10.38,423100.0,10.1757,10.1757,10.1268,10.1464,423100.0
2011-01-28 15:20:00,10.37,10.4,10.35,10.39,493600.0,10.1366,10.1659,10.117,10.1561,493600.0
2011-01-28 15:25:00,10.39,10.4,10.36,10.37,494700.0,10.1561,10.1659,10.1268,10.1366,494700.0
2011-01-28 15:30:00,10.36,10.4,10.36,10.37,460900.0,10.1268,10.1659,10.1268,10.1366,460900.0
2011-01-28 15:35:00,10.38,10.39,10.36,10.36,372700.0,10.1464,10.1561,10.1268,10.1268,372700.0
2011-01-28 15:40:00,10.37,10.39,10.33,10.38,1006900.0,10.1366,10.1561,10.0975,10.1464,1006900.0
2011-01-28 15:45:00,10.38,10.39,10.36,10.38,762600.0,10.1464,10.1561,10.1268,10.1464,762600.0
2011-01-28 15:50:00,10.38,10.4,10.36,10.38,767500.0,10.1464,10.1659,10.1268,10.1464,767500.0
2011-01-28 15:55:00,10.38,10.39,10.35,10.37,1012000.0,10.1464,10.1561,10.117,10.1366,1012000.0
2011-01-31 09:30:00,10.5,10.5,10.35,10.36,1551600.0,10.2637,10.2637,10.117,10.1268,1551600.0
2011-01-31 09:35:00,10.37,10.41,10.32,10.33,657400.0,10.1366,10.1757,10.0877,10.0975,657400.0
2011-01-31 09:40:00,10.33,10.35,10.28,10.34,914400.0,10.0975,10.117,10.0486,10.1073,914400.0
2011-01-31 09:45:00,10.35,10.35,10.26,10.26,577500.0,10.117,10.117,10.0291,10.0291,577500.0
2011-01-31 09:50:00,10.26,10.36,10.25,10.34,870100.0,10.0291,10.1268,10.0193,10.1073,870100.0
2011-01-31 09:55:00,10.35,10.44,10.33,10.36,907100.0,10.117,10.205,10.0975,10.1268,907100.0
2011-01-31 10:00:00,10.37,10.5,10.35,10.5,1104200.0,10.1366,10.2637,10.117,10.2637,1104200.0
2011-01-31 10:05:00,10.5,10.51,10.43,10.43,567800.0,10.2637,10.2734,10.1952,10.1952,567800.0
2011-01-31 10:10:00,10.43,10.46,10.39,10.41,658600.0,10.1952,10.2246,10.1561,10.1757,658600.0
2011-01-31 10:15:00,10.4,10.42,10.35,10.42,384800.0,10.1659,10.1855,10.117,10.1855,384800.0
2011-01-31 10:20:00,10.41,10.47,10.4,10.4,593400.0,10.1757,10.2343,10.1659,10.1659,593400.0
2011-01-31 10:25:00,10.4,10.43,10.39,10.42,335400.0,10.1659,10.1952,10.1561,10.1855,335400.0
2011-01-31 10:30:00,10.42,10.43,10.4,10.41,336300.0,10.1855,10.1952,10.1659,10.1757,336300.0
2011-01-31 10:35:00,10.41,10.43,10.4,10.42,180000.0,10.1757,10.1952,10.1659,10.1855,180000.0
2011-01-31 10:40:00,10.42,10.43,10.36,10.4,335600.0,10.1855,10.1952,10.1268,10.1659,335600.0
2011-01-31 10:45:00,10.39,10.4,10.38,10.38,190000.0,10.1561,10.1659,10.1464,10.1464,190000.0
2011-01-31 10:50:00,10.39,10.4,10.38,10.39,147100.0,10.1561,10.1659,10.1464,10.1561,147100.0
2011-01-31 10:55:00,10.39,10.44,10.39,10.42,467200.0,10.1561,10.205,10.1561,10.1855,467200.0
2011-01-31 11:00:00,10.42,10.44,10.4,10.43,195900.0,10.1855,10.205,10.1659,10.1952,195900.0
2011-01-31 11:05:00,10.43,10.43,10.39,10.4,267600.0,10.1952,10.1952,10.1561,10.1659,267600.0
2011-01-31 11:10:00,10.41,10.42,10.39,10.39,199200.0,10.1757,10.1855,10.1561,10.1561,199200.0
2011-01-31 11:15:00,10.4,10.44,10.39,10.42,508600.0,10.1659,10.205,10.1561,10.1855,508600.0
2011-01-31 11:20:00,10.42,10.42,10.39,10.4,232500.0,10.1855,10.1855,10.1561,10.1659,232500.0
2011-01-31 11:25:00,10.4,10.42,10.39,10.4,126300.0,10.1659,10.1855,10.1561,10.1659,126300.0
2011-01-31 11:30:00,10.4,10.42,10.39,10.41,176700.0,10.1659,10.1855,10.1561,10.1757,176700.0
2011-01-31 11:35:00,10.4,10.41,10.38,10.39,200100.0,10.1659,10.1757,10.1464,10.1561,200100.0
2011-01-31 11:40:00,10.39,10.4,10.39,10.39,189500.0,10.1561,10.1659,10.1561,10.1561,189500.0
2011-01-31 11:45:00,10.39,10.41,10.39,10.41,195400.0,10.1561,10.1757,10.1561,10.1757,195400.0
2011-01-31 11:50:00,10.41,10.42,10.38,10.39,289500.0,10.1757,10.1855,10.1464,10.1561,289500.0
2011-01-31 11:55:00,10.39,10.43,10.38,10.4,280800.0,10.1561,10.1952,10.1464,10.1659,280800.0
2011-01-31 12:00:00,10.4,10.43,10.4,10.43,293700.0,10.1659,10.1952,10.1659,10.1952,293700.0
2011-01-31 12:05:00,10.43,10.47,10.42,10.45,521700.0,10.1952,10.2343,10.1855,10.2148,521700.0
2011-01-31 12:10:00,10.45,10.48,10.44,10.48,279000.0,10.2148,10.2441,10.205,10.2441,279000.0
2011-01-31 12:15:00,10.47,10.5,10.47,10.5,501100.0,10.2343,10.2637,10.2343,10.2637,501100.0
2011-01-31 12:20:00,10.5,10.5,10.49,10.49,158600.0,10.2637,10.2637,10.2539,10.2539,158600.0
2011-01-31 12:25:00,10.5,10.52,10.49,10.52,241400.0,10.2637,10.2832,10.2539,10.2832,241400.0
2011-01-31 12:30:00,10.52,10.54,10.51,10.54,212400.0,10.2832,10.3028,10.2734,10.3028,212400.0
2011-01-31 12:35:00,10.53,10.54,10.52,10.52,169300.0,10.293,10.3028,10.2832,10.2832,169300.0
2011-01-31 12:40:00,10.52,10.53,10.47,10.53,345100.0,10.2832,10.293,10.2343,10.293,345100.0
2011-01-31 12:45:00,10.53,10.53,10.49,10.49,241300.0,10.293,10.293,10.2539,10.2539,241300.0
2011-01-31 12:50:00,10.5,10.53,10.49,10.52,231200.0,10.2637,10.293,10.2539,10.2832,231200.0
2011-01-31 12:55:00,10.52,10.52,10.5,10.52,158400.0,10.2832,10.2832,10.2637,10.2832,158400.0
2011-01-31 13:00:00,10.51,10.53,10.49,10.52,248600.0,10.2734,10.293,10.2539,10.2832,248600.0
2011-01-31 13:05:00,10.51,10.53,10.51,10.51,122800.0,10.2734,10.293,10.2734,10.2734,122800.0
2011-01-31 13:10:00,10.52,10.52,10.5,10.51,94400.0,10.2832,10.2832,10.2637,10.2734,94400.0
2011-01-31 13:15:00,10.51,10.53,10.5,10.51,101400.0,10.2734,10.293,10.2637,10.2734,101400.0
2011-01-31 13:20:00,10.51,10.51,10.48,10.49,98600.0,10.2734,10.2734,10.2441,10.2539,98600.0
2011-01-31 13:25:00,10.48,10.5,10.46,10.47,176200.0,10.2441,10.2637,10.2246,10.2343,176200.0
2011-01-31 13:30:00,10.47,10.48,10.47,10.48,39600.0,10.2343,10.2441,10.2343,10.2441,39600.0
2011-01-31 13:35:00,10.47,10.48,10.43,10.43,269600.0,10.2343,10.2441,10.1952,10.1952,269600.0
2011-01-31 13:40:00,10.43,10.46,10.41,10.46,229800.0,10.1952,10.2246,10.1757,10.2246,229800.0
2011-01-31 13:45:00,10.45,10.48,10.45,10.47,134300.0,10.2148,10.2441,10.2148,10.2343,134300.0
2011-01-31 13:50:00,10.47,10.49,10.47,10.47,90100.0,10.2343,10.2539,10.2343,10.2343,90100.0
2011-01-31 13:55:00,10.47,10.48,10.47,10.48,28300.0,10.2343,10.2441,10.2343,10.2441,28300.0
2011-01-31 14:00:00,10.48,10.49,10.47,10.48,139400.0,10.2441,10.2539,10.2343,10.2441,139400.0
2011-01-31 14:05:00,10.47,10.48,10.47,10.47,79400.0,10.2343,10.2441,10.2343,10.2343,79400.0
2011-01-31 14:10:00,10.47,10.49,10.44,10.44,387100.0,10.2343,10.2539,10.205,10.205,387100.0
2011-01-31 14:15:00,10.44,10.47,10.44,10.46,119200.0,10.205,10.2343,10.205,10.2246,119200.0
2011-01-31 14:20:00,10.46,10.47,10.46,10.46,57100.0,10.2246,10.2343,10.2246,10.2246,57100.0
2011-01-31 14:25:00,10.46,10.47,10.46,10.46,107600.0,10.2246,10.2343,10.2246,10.2246,107600.0
2011-01-31 14:30:00,10.46,10.49,10.45,10.48,526900.0,10.2246,10.2539,10.2148,10.2441,526900.0
2011-01-31 14:35:00,10.48,10.59,10.47,10.58,2561200.0,10.2441,10.3516,10.2343,10.3419,2561200.0
2011-01-31 14:40:00,10.59,10.61,10.56,10.61,933200.0,10.3516,10.3712,10.3223,10.3712,933200.0
2011-01-31 14:45:00,10.61,10.63,10.54,10.56,802700.0,10.3712,10.3907,10.3028,10.3223,802700.0
2011-01-31 14:50:00,10.55,10.58,10.53,10.58,543300.0,10.3125,10.3419,10.293,10.3419,543300.0
2011-01-31 14:55:00,10.58,10.59,10.56,10.57,229600.0,10.3419,10.3516,10.3223,10.3321,229600.0
2011-01-31 15:00:00,10.57,10.6,10.56,10.58,512900.0,10.3321,10.3614,10.3223,10.3419,512900.0
2011-01-31 15:05:00,10.58,10.59,10.56,10.58,385400.0,10.3419,10.3516,10.3223,10.3419,385400.0
2011-01-31 15:10:00,10.57,10.58,10.54,10.54,372200.0,10.3321,10.3419,10.3028,10.3028,372200.0
2011-01-31 15:15:00,10.54,10.57,10.54,10.55,404400.0,10.3028,10.3321,10.3028,10.3125,404400.0
2011-01-31 15:20:00,10.55,10.56,10.53,10.54,277200.0,10.3125,10.3223,10.293,10.3028,277200.0
2011-01-31 15:25:00,10.53,10.54,10.5,10.5,494900.0,10.293,10.3028,10.2637,10.2637,494900.0
2011-01-31 15:30:00,10.5,10.54,10.5,10.51,906400.0,10.2637,10.3028,10.2637,10.2734,906400.0
2011-01-31 15:35:00,10.5,10.51,10.48,10.5,531700.0,10.2637,10.2734,10.2441,10.2637,531700.0
2011-01-31 15:40:00,10.5,10.52,10.49,10.52,608900.0,10.2637,10.2832,10.2539,10.2832,608900.0
2011-01-31 15:45:00,10.52,10.54,10.5,10.53,711700.0,10.2832,10.3028,10.2637,10.293,711700.0
2011-01-31 15:50:00,10.52,10.53,10.51,10.52,491200.0,10.2832,10.293,10.2734,10.2832,491200.0
2011-01-31 15:55:00,10.52,10.55,10.51,10.54,1055800.0,10.2832,10.3125,10.2734,10.3028,1055800.0
2011-02-01 09:30:00,10.66,10.75,10.65,10.74,1318300.0,10.4201,10.508,10.4103,10.4983,1318300.0
2011-02-01 09:35:00,10.74,10.83,10.73,10.82,961600.0,10.4983,10.5862,10.4885,10.5765,961600.0
2011-02-01 09:40:00,10.82,10.85,10.78,10.82,1138400.0,10.5765,10.6058,10.5374,10.5765,1138400.0
2011-02-01 09:45:00,10.82,10.88,10.81,10.83,1573700.0,10.5765,10.6351,10.5667,10.5862,1573700.0
2011-02-01 09:50:00,10.82,10.9,10.82,10.89,819100.0,10.5765,10.6547,10.5765,10.6449,819100.0
2011-02-01 09:55:00,10.89,10.9,10.87,10.89,575900.0,10.6449,10.6547,10.6253,10.6449,575900.0
2011-02-01 10:00:00,10.88,10.9,10.81,10.85,1761700.0,10.6351,10.6547,10.5667,10.6058,1761700.0
2011-02-01 10:05:00,10.84,10.86,10.76,10.78,660900.0,10.596,10.6156,10.5178,10.5374,660900.0
2011-02-01 10:10:00,10.78,10.79,10.75,10.78,606900.0,10.5374,10.5471,10.508,10.5374,606900.0
2011-02-01 10:15:00,10.79,10.82,10.78,10.81,696700.0,10.5471,10.5765,10.5374,10.5667,696700.0
2011-02-01 10:20:00,10.81,10.83,10.79,10.8,574700.0,10.5667,10.5862,10.5471,10.5569,574700.0
2011-02-01 10:25:00,10.8,10.84,10.79,10.83,1040000.0,10.5569,10.596,10.5471,10.5862,1040000.0
2011-02-01 10:30:00,10.83,10.83,10.77,10.79,775700.0,10.5862,10.5862,10.5276,10.5471,775700.0
2011-02-01 10:35:00,10.79,10.79,10.75,10.79,668000.0,10.5471,10.5471,10.508,10.5471,668000.0
2011-02-01 10:40:00,10.79,10.8,10.76,10.8,365100.0,10.5471,10.5569,10.5178,10.5569,365100.0
2011-02-01 10:45:00,10.79,10.81,10.79,10.8,471000.0,10.5471,10.5667,10.5471,10.5569,471000.0
2011-02-01 10:50:00,10.8,10.82,10.79,10.81,353500.0,10.5569,10.5765,10.5471,10.5667,353500.0
2011-02-01 10:55:00,10.81,10.83,10.79,10.82,554200.0,10.5667,10.5862,10.5471,10.5765,554200.0
2011-02-01 11:00:00,10.83,10.83,10.79,10.79,470200.0,10.5862,10.5862,10.5471,10.5471,470200.0
2011-02-01 11:05:00,10.79,10.8,10.77,10.77,399300.0,10.5471,10.5569,10.5276,10.5276,399300.0
2011-02-01 11:10:00,10.78,10.78,10.74,10.75,339400.0,10.5374,10.5374,10.4983,10.508,339400.0
2011-02-01 11:15:00,10.76,10.79,10.74,10.79,478200.0,10.5178,10.5471,10.4983,10.5471,478200.0
2011-02-01 11:20:00,10.79,10.79,10.75,10.75,444800.0,10.5471,10.5471,10.508,10.508,444800.0
2011-02-01 11:25:00,10.76,10.8,10.75,10.8,201600.0,10.5178,10.5569,10.508,10.5569,201600.0
2011-02-01 11:30:00,10.8,10.8,10.77,10.77,597100.0,10.5569,10.5569,10.5276,10.5276,597100.0
2011-02-01 11:35:00,10.77,10.78,10.75,10.78,312000.0,10.5276,10.5374,10.508,10.5374,312000.0
2011-02-01 11:40:00,10.78,10.78,10.77,10.77,142000.0,10.5374,10.5374,10.5276,10.5276,142000.0
2011-02-01 11:45:00,10.78,10.78,10.74,10.74,451200.0,10.5374,10.5374,10.4983,10.4983,451200.0
2011-02-01 11:50:00,10.74,10.76,10.74,10.75,535800.0,10.4983,10.5178,10.4983,10.508,535800.0
2011-02-01 11:55:00,10.75,10.77,10.75,10.76,294500.0,10.508,10.5276,10.508,10.5178,294500.0
2011-02-01 12:00:00,10.76,10.78,10.74,10.77,366000.0,10.5178,10.5374,10.4983,10.5276,366000.0
2011-02-01 12:05:00,10.78,10.78,10.75,10.78,278000.0,10.5374,10.5374,10.508,10.5374,278000.0
2011-02-01 12:10:00,10.78,10.79,10.77,10.78,574000.0,10.5374,10.5471,10.5276,10.5374,574000.0
2011-02-01 12:15:00,10.79,10.79,10.77,10.79,389500.0,10.5471,10.5471,10.5276,10.5471,389500.0
2011-02-01 12:20:00,10.78,10.8,10.75,10.76,377900.0,10.5374,10.5569,10.508,10.5178,377900.0
2011-02-01 12:25:00,10.76,10.77,10.75,10.75,354300.0,10.5178,10.5276,10.508,10.508,354300.0
2011-02-01 12:30:00,10.76,10.76,10.74,10.76,387500.0,10.5178,10.5178,10.4983,10.5178,387500.0
2011-02-01 12:35:00,10.76,10.77,10.75,10.76,224000.0,10.5178,10.5276,10.508,10.5178,224000.0
2011-02-01 12:40:00,10.75,10.78,10.75,10.78,202400.0,10.508,10.5374,10.508,10.5374,202400.0
2011-02-01 12:45:00,10.78,10.8,10.78,10.79,216100.0,10.5374,10.5569,10.5374,10.5471,216100.0
2011-02-01 12:50:00,10.8,10.82,10.79,10.82,321000.0,10.5569,10.5765,10.5471,10.5765,321000.0
2011-02-01 12:55:00,10.81,10.83,10.81,10.83,205400.0,10.5667,10.5862,10.5667,10.5862,205400.0
2011-02-01 13:00:00,10.83,10.85,10.82,10.85,444200.0,10.5862,10.6058,10.5765,10.6058,444200.0
2011-02-01 13:05:00,10.85,10.85,10.83,10.83,273600.0,10.6058,10.6058,10.5862,10.5862,273600.0
2011-02-01 13:10:00,10.84,10.84,10.83,10.83,138400.0,10.596,10.596,10.5862,10.5862,138400.0
2011-02-01 13:15:00,10.84,10.84,10.82,10.83,269700.0,10.596,10.596,10.5765,10.5862,269700.0
2011-02-01 13:20:00,10.82,10.84,10.82,10.84,218800.0,10.5765,10.596,10.5765,10.596,218800.0
2011-02-01 13:25:00,10.83,10.83,10.82,10.83,47000.0,10.5862,10.5862,10.5765,10.5862,47000.0
2011-02-01 13:30:00,10.82,10.83,10.79,10.8,507900.0,10.5765,10.5862,10.5471,10.5569,507900.0
2011-02-01 13:35:00,10.79,10.84,10.79,10.84,358300.0,10.5471,10.596,10.5471,10.596,358300.0
2011-02-01 13:40:00,10.84,10.85,10.82,10.83,715500.0,10.596,10.6058,10.5765,10.5862,715500.0
2011-02-01 13:45:00,10.82,10.84,10.82,10.83,116700.0,10.5765,10.596,10.5765,10.5862,116700.0
2011-02-01 13:50:00,10.84,10.84,10.83,10.84,227000.0,10.596,10.596,10.5862,10.596,227000.0
2011-02-01 13:55:00,10.83,10.84,10.81,10.81,160600.0,10.5862,10.596,10.5667,10.5667,160600.0
2011-02-01 14:00:00,10.82,10.82,10.8,10.82,439500.0,10.5765,10.5765,10.5569,10.5765,439500.0
2011-02-01 14:05:00,10.82,10.83,10.81,10.83,153600.0,10.5765,10.5862,10.5667,10.5862,153600.0
2011-02-01 14:10:00,10.83,10.83,10.82,10.83,124300.0,10.5862,10.5862,10.5765,10.5862,124300.0
2011-02-01 14:15:00,10.83,10.84,10.81,10.82,226800.0,10.5862,10.596,10.5667,10.5765,226800.0
2011-02-01 14:20:00,10.82,10.82,10.78,10.78,335400.0,10.5765,10.5765,10.5374,10.5374,335400.0
2011-02-01 14:25:00,10.78,10.82,10.77,10.82,745800.0,10.5374,10.5765,10.5276,10.5765,745800.0
2011-02-01 14:30:00,10.82,10.82,10.81,10.82,80700.0,10.5765,10.5765,10.5667,10.5765,80700.0
2011-02-01 14:35:00,10.82,10.82,10.79,10.8,587900.0,10.5765,10.5765,10.5471,10.5569,587900.0
2011-02-01 14:40:00,10.79,10.8,10.79,10.8,238000.0,10.5471,10.5569,10.5471,10.5569,238000.0
2011-02-01 14:45:00,10.8,10.8,10.78,10.78,216600.0,10.5569,10.5569,10.5374,10.5374,216600.0
2011-02-01 14:50:00,10.79,10.79,10.76,10.77,246500.0,10.5471,10.5471,10.5178,10.5276,246500.0
2011-02-01 14:55:00,10.77,10.8,10.76,10.79,574600.0,10.5276,10.5569,10.5178,10.5471,574600.0
2011-02-01 15:00:00,10.79,10.8,10.79,10.79,106300.0,10.5471,10.5569,10.5471,10.5471,106300.0
2011-02-01 15:05:00,10.79,10.8,10.79,10.8,197900.0,10.5471,10.5569,10.5471,10.5569,197900.0
2011-02-01 15:10:00,10.79,10.8,10.79,10.79,252700.0,10.5471,10.5569,10.5471,10.5471,252700.0
2011-02-01 15:15:00,10.8,10.82,10.79,10.82,435900.0,10.5569,10.5765,10.5471,10.5765,435900.0
2011-02-01 15:20:00,10.82,10.82,10.8,10.8,304600.0,10.5765,10.5765,10.5569,10.5569,304600.0
2011-02-01 15:25:00,10.8,10.81,10.8,10.81,283000.0,10.5569,10.5667,10.5569,10.5667,283000.0
2011-02-01 15:30:00,10.8,10.81,10.8,10.8,215000.0,10.5569,10.5667,10.5569,10.5569,215000.0
2011-02-01 15:35:00,10.8,10.83,10.78,10.8,1240200.0,10.5569,10.5862,10.5374,10.5569,1240200.0
2011-02-01 15:40:00,10.81,10.82,10.77,10.81,1196100.0,10.5667,10.5765,10.5276,10.5667,1196100.0
2011-02-01 15:45:00,10.82,10.83,10.81,10.82,765700.0,10.5765,10.5862,10.5667,10.5765,765700.0
2011-02-01 15:50:00,10.83,10.83,10.8,10.8,1278700.0,10.5862,10.5862,10.5569,10.5569,1278700.0
2011-02-01 15:55:00,10.8,10.81,10.79,10.81,1595700.0,10.5569,10.5667,10.5471,10.5667,1595700.0
2011-02-02 09:30:00,10.69,10.77,10.68,10.77,943300.0,10.4494,10.5276,10.4396,10.5276,943300.0
2011-02-02 09:35:00,10.76,10.79,10.72,10.73,714500.0,10.5178,10.5471,10.4787,10.4885,714500.0
2011-02-02 09:40:00,10.73,10.74,10.68,10.74,528400.0,10.4885,10.4983,10.4396,10.4983,528400.0
2011-02-02 09:45:00,10.74,10.76,10.72,10.73,403600.0,10.4983,10.5178,10.4787,10.4885,403600.0
2011-02-02 09:50:00,10.73,10.76,10.73,10.75,262900.0,10.4885,10.5178,10.4885,10.508,262900.0
2011-02-02 09:55:00,10.76,10.78,10.75,10.75,318300.0,10.5178,10.5374,10.508,10.508,318300.0
2011-02-02 10:00:00,10.75,10.76,10.68,10.68,595100.0,10.508,10.5178,10.4396,10.4396,595100.0
2011-02-02 10:05:00,10.68,10.72,10.68,10.71,402200.0,10.4396,10.4787,10.4396,10.4689,402200.0
2011-02-02 10:10:00,10.7,10.76,10.7,10.76,427800.0,10.4592,10.5178,10.4592,10.5178,427800.0
2011-02-02 10:15:00,10.76,10.81,10.75,10.8,424500.0,10.5178,10.5667,10.508,10.5569,424500.0
2011-02-02 10:20:00,10.8,10.81,10.78,10.79,356600.0,10.5569,10.5667,10.5374,10.5471,356600.0
2011-02-02 10:25:00,10.79,10.83,10.79,10.82,350400.0,10.5471,10.5862,10.5471,10.5765,350400.0
2011-02-02 10:30:00,10.83,10.85,10.82,10.84,477600.0,10.5862,10.6058,10.5765,10.596,477600.0
2011-02-02 10:35:00,10.84,10.94,10.83,10.93,802500.0,10.596,10.6938,10.5862,10.684,802500.0
2011-02-02 10:40:00,10.93,10.93,10.89,10.89,480500.0,10.684,10.684,10.6449,10.6449,480500.0
2011-02-02 10:45:00,10.89,10.91,10.86,10.87,511800.0,10.6449,10.6644,10.6156,10.6253,511800.0
2011-02-02 10:50:00,10.87,10.89,10.85,10.88,455000.0,10.6253,10.6449,10.6058,10.6351,455000.0
2011-02-02 10:55:00,10.89,10.91,10.88,10.9,248200.0,10.6449,10.6644,10.6351,10.6547,248200.0
2011-02-02 11:00:00,10.91,10.95,10.9,10.93,870100.0,10.6644,10.7035,10.6547,10.684,870100.0
2011-02-02 11:05:00,10.93,10.95,10.9,10.94,804000.0,10.684,10.7035,10.6547,10.6938,804000.0
2011-02-02 11:10:00,10.94,10.95,10.92,10.94,443300.0,10.6938,10.7035,10.6742,10.6938,443300.0
2011-02-02 11:15:00,10.94,10.94,10.92,10.93,271700.0,10.6938,10.6938,10.6742,10.684,271700.0
2011-02-02 11:20:00,10.93,10.97,10.92,10.95,835200.0,10.684,10.7231,10.6742,10.7035,835200.0
2011-02-02 11:25:00,10.95,10.97,10.94,10.95,532900.0,10.7035,10.7231,10.6938,10.7035,532900.0
2011-02-02 11:30:00,10.95,10.96,10.93,10.96,307900.0,10.7035,10.7133,10.684,10.7133,307900.0
2011-02-02 11:35:00,10.95,10.98,10.95,10.97,511800.0,10.7035,10.7329,10.7035,10.7231,511800.0
2011-02-02 11:40:00,10.97,10.99,10.97,10.97,277600.0,10.7231,10.7426,10.7231,10.7231,277600.0
2011-02-02 11:45:00,10.97,10.98,10.97,10.97,307200.0,10.7231,10.7329,10.7231,10.7231,307200.0
2011-02-02 11:50:00,10.98,11.0,10.97,10.98,830900.0,10.7329,10.7524,10.7231,10.7329,830900.0
2011-02-02 11:55:00,10.98,10.98,10.97,10.98,97300.0,10.7329,10.7329,10.7231,10.7329,97300.0
2011-02-02 12:00:00,10.98,10.98,10.92,10.95,880200.0,10.7329,10.7329,10.6742,10.7035,880200.0
2011-02-02 12:05:00,10.95,10.95,10.92,10.92,248100.0,10.7035,10.7035,10.6742,10.6742,248100.0
2011-02-02 12:10:00,10.92,10.94,10.92,10.93,211000.0,10.6742,10.6938,10.6742,10.684,211000.0
2011-02-02 12:15:00,10.93,10.94,10.89,10.89,543400.0,10.684,10.6938,10.6449,10.6449,543400.0
2011-02-02 12:20:00,10.89,10.9,10.83,10.86,766800.0,10.6449,10.6547,10.5862,10.6156,766800.0
2011-02-02 12:25:00,10.87,10.87,10.86,10.86,182100.0,10.6253,10.6253,10.6156,10.6156,182100.0
2011-02-02 12:30:00,10.87,10.88,10.86,10.88,178100.0,10.6253,10.6351,10.6156,10.6351,178100.0
2011-02-02 12:35:00,10.88,10.88,10.86,10.88,208700.0,10.6351,10.6351,10.6156,10.6351,208700.0
2011-02-02 12:40:00,10.88,10.88,10.85,10.87,203500.0,10.6351,10.6351,10.6058,10.6253,203500.0
2011-02-02 12:45:00,10.87,10.87,10.86,10.87,88900.0,10.6253,10.6253,10.6156,10.6253,88900.0
2011-02-02 12:50:00,10.87,10.87,10.86,10.86,87900.0,10.6253,10.6253,10.6156,10.6156,87900.0
2011-02-02 12:55:00,10.87,10.87,10.86,10.87,108700.0,10.6253,10.6253,10.6156,10.6253,108700.0
2011-02-02 13:00:00,10.86,10.87,10.86,10.86,52900.0,10.6156,10.6253,10.6156,10.6156,52900.0
2011-02-02 13:05:00,10.86,10.87,10.86,10.87,71000.0,10.6156,10.6253,10.6156,10.6253,71000.0
2011-02-02 13:10:00,10.86,10.88,10.86,10.87,126900.0,10.6156,10.6351,10.6156,10.6253,126900.0
2011-02-02 13:15:00,10.87,10.88,10.87,10.88,81800.0,10.6253,10.6351,10.6253,10.6351,81800.0
2011-02-02 13:20:00,10.88,10.91,10.87,10.91,211300.0,10.6351,10.6644,10.6253,10.6644,211300.0
2011-02-02 13:25:00,10.91,10.91,10.9,10.91,167900.0,10.6644,10.6644,10.6547,10.6644,167900.0
2011-02-02 13:30:00,10.91,10.93,10.9,10.91,200100.0,10.6644,10.684,10.6547,10.6644,200100.0
2011-02-02 13:35:00,10.91,10.92,10.9,10.92,246500.0,10.6644,10.6742,10.6547,10.6742,246500.0
2011-02-02 13:40:00,10.91,10.91,10.9,10.9,102600.0,10.6644,10.6644,10.6547,10.6547,102600.0
2011-02-02 13:45:00,10.9,10.91,10.87,10.91,412600.0,10.6547,10.6644,10.6253,10.6644,412600.0
2011-02-02 13:50:00,10.91,10.91,10.9,10.9,84700.0,10.6644,10.6644,10.6547,10.6547,84700.0
2011-02-02 13:55:00,10.9,10.91,10.89,10.9,181200.0,10.6547,10.6644,10.6449,10.6547,181200.0
2011-02-02 14:00:00,10.89,10.9,10.87,10.87,193100.0,10.6449,10.6547,10.6253,10.6253,193100.0
2011-02-02 14:05:00,10.87,10.88,10.87,10.87,91000.0,10.6253,10.6351,10.6253,10.6253,91000.0
2011-02-02 14:10:00,10.87,10.88,10.87,10.87,70300.0,10.6253,10.6351,10.6253,10.6253,70300.0
2011-02-02 14:15:00,10.87,10.9,10.87,10.9,243000.0,10.6253,10.6547,10.6253,10.6547,243000.0
2011-02-02 14:20:00,10.9,10.9,10.89,10.89,79400.0,10.6547,10.6547,10.6449,10.6449,79400.0
2011-02-02 14:25:00,10.9,10.9,10.89,10.9,70100.0,10.6547,10.6547,10.6449,10.6547,70100.0
2011-02-02 14:30:00,10.89,10.9,10.88,10.88,238200.0,10.6449,10.6547,10.6351,10.6351,238200.0
2011-02-02 14:35:00,10.88,10.89,10.88,10.88,80400.0,10.6351,10.6449,10.6351,10.6351,80400.0
2011-02-02 14:40:00,10.88,10.89,10.87,10.87,269200.0,10.6351,10.6449,10.6253,10.6253,269200.0
2011-02-02 14:45:00,10.87,10.88,10.85,10.85,208900.0,10.6253,10.6351,10.6058,10.6058,208900.0
2011-02-02 14:50:00,10.86,10.89,10.86,10.89,208700.0,10.6156,10.6449,10.6156,10.6449,208700.0
2011-02-02 14:55:00,10.88,10.89,10.88,10.88,102300.0,10.6351,10.6449,10.6351,10.6351,102300.0
2011-02-02 15:00:00,10.88,10.9,10.88,10.89,188300.0,10.6351,10.6547,10.6351,10.6449,188300.0
2011-02-02 15:05:00,10.89,10.91,10.89,10.91,161300.0,10.6449,10.6644,10.6449,10.6644,161300.0
2011-02-02 15:10:00,10.91,10.91,10.88,10.88,213200.0,10.6644,10.6644,10.6351,10.6351,213200.0
2011-02-02 15:15:00,10.88,10.89,10.88,10.88,95800.0,10.6351,10.6449,10.6351,10.6351,95800.0
2011-02-02 15:20:00,10.88,10.89,10.87,10.87,188800.0,10.6351,10.6449,10.6253,10.6253,188800.0
2011-02-02 15:25:00,10.88,10.88,10.85,10.85,367600.0,10.6351,10.6351,10.6058,10.6058,367600.0
2011-02-02 15:30:00,10.86,10.86,10.84,10.85,395700.0,10.6156,10.6156,10.596,10.6058,395700.0
2011-02-02 15:35:00,10.85,10.88,10.84,10.88,761000.0,10.6058,10.6351,10.596,10.6351,761000.0
2011-02-02 15:40:00,10.88,10.89,10.86,10.88,450300.0,10.6351,10.6449,10.6156,10.6351,450300.0
2011-02-02 15:45:00,10.88,10.89,10.86,10.88,615500.0,10.6351,10.6449,10.6156,10.6351,615500.0
2011-02-02 15:50:00,10.88,10.88,10.87,10.87,405900.0,10.6351,10.6351,10.6253,10.6253,405900.0
2011-02-02 15:55:00,10.88,10.89,10.87,10.89,1166300.0,10.6351,10.6449,10.6253,10.6449,1166300.0
2011-02-03 09:30:00,11.0,11.02,10.93,10.94,1058600.0,10.7524,10.772,10.684,10.6938,1058600.0
2011-02-03 09:35:00,10.94,10.99,10.93,10.98,1155100.0,10.6938,10.7426,10.684,10.7329,1155100.0
2011-02-03 09:40:00,10.98,10.98,10.9,10.93,937500.0,10.7329,10.7329,10.6547,10.684,937500.0
2011-02-03 09:45:00,10.93,10.96,10.92,10.96,599200.0,10.684,10.7133,10.6742,10.7133,599200.0
2011-02-03 09:50:00,10.96,10.97,10.93,10.96,545000.0,10.7133,10.7231,10.684,10.7133,545000.0
2011-02-03 09:55:00,10.96,10.96,10.93,10.95,322800.0,10.7133,10.7133,10.684,10.7035,322800.0
2011-02-03 10:00:00,10.95,10.96,10.9,10.9,528600.0,10.7035,10.7133,10.6547,10.6547,528600.0
2011-02-03 10:05:00,10.9,10.91,10.84,10.86,943500.0,10.6547,10.6644,10.596,10.6156,943500.0
2011-02-03 10:10:00,10.86,10.86,10.76,10.79,1240800.0,10.6156,10.6156,10.5178,10.5471,1240800.0
2011-02-03 10:15:00,10.79,10.79,10.74,10.78,1167200.0,10.5471,10.5471,10.4983,10.5374,1167200.0
2011-02-03 10:20:00,10.77,10.81,10.74,10.81,1344300.0,10.5276,10.5667,10.4983,10.5667,1344300.0
2011-02-03 10:25:00,10.8,10.83,10.78,10.83,470600.0,10.5569,10.5862,10.5374,10.5862,470600.0
2011-02-03 10:30:00,10.83,10.84,10.79,10.8,296300.0,10.5862,10.596,10.5471,10.5569,296300.0
2011-02-03 10:35:00,10.8,10.84,10.79,10.84,209200.0,10.5569,10.596,10.5471,10.596,209200.0
2011-02-03 10:40:00,10.83,10.85,10.82,10.84,187300.0,10.5862,10.6058,10.5765,10.596,187300.0
2011-02-03 10:45:00,10.85,10.87,10.82,10.82,286600.0,10.6058,10.6253,10.5765,10.5765,286600.0
2011-02-03 10:50:00,10.82,10.83,10.79,10.8,230200.0,10.5765,10.5862,10.5471,10.5569,230200.0
2011-02-03 10:55:00,10.8,10.81,10.76,10.8,477600.0,10.5569,10.5667,10.5178,10.5569,477600.0
2011-02-03 11:00:00,10.8,10.81,10.77,10.77,169300.0,10.5569,10.5667,10.5276,10.5276,169300.0
2011-02-03 11:05:00,10.78,10.78,10.75,10.76,288700.0,10.5374,10.5374,10.508,10.5178,288700.0
2011-02-03 11:10:00,10.76,10.8,10.75,10.79,322000.0,10.5178,10.5569,10.508,10.5471,322000.0
2011-02-03 11:15:00,10.79,10.79,10.77,10.79,114500.0,10.5471,10.5471,10.5276,10.5471,114500.0
2011-02-03 11:20:00,10.78,10.8,10.76,10.79,248800.0,10.5374,10.5569,10.5178,10.5471,248800.0
2011-02-03 11:25:00,10.79,10.8,10.77,10.8,107900.0,10.5471,10.5569,10.5276,10.5569,107900.0
2011-02-03 11:30:00,10.79,10.82,10.79,10.82,124700.0,10.5471,10.5765,10.5471,10.5765,124700.0
2011-02-03 11:35:00,10.82,10.86,10.81,10.86,270700.0,10.5765,10.6156,10.5667,10.6156,270700.0
2011-02-03 11:40:00,10.85,10.86,10.83,10.85,175400.0,10.6058,10.6156,10.5862,10.6058,175400.0
2011-02-03 11:45:00,10.85,10.86,10.83,10.83,122400.0,10.6058,10.6156,10.5862,10.5862,122400.0
2011-02-03 11:50:00,10.84,10.86,10.83,10.86,162200.0,10.596,10.6156,10.5862,10.6156,162200.0
2011-02-03 11:55:00,10.86,10.9,10.85,10.9,181800.0,10.6156,10.6547,10.6058,10.6547,181800.0
2011-02-03 12:00:00,10.89,10.9,10.88,10.9,186800.0,10.6449,10.6547,10.6351,10.6547,186800.0
2011-02-03 12:05:00,10.89,10.89,10.85,10.85,182600.0,10.6449,10.6449,10.6058,10.6058,182600.0
2011-02-03 12:10:00,10.85,10.88,10.84,10.87,206600.0,10.6058,10.6351,10.596,10.6253,206600.0
2011-02-03 12:15:00,10.87,10.88,10.87,10.87,65800.0,10.6253,10.6351,10.6253,10.6253,65800.0
2011-02-03 12:20:00,10.87,10.87,10.86,10.86,61000.0,10.6253,10.6253,10.6156,10.6156,61000.0
2011-02-03 12:25:00,10.86,10.87,10.86,10.86,38700.0,10.6156,10.6253,10.6156,10.6156,38700.0
2011-02-03 12:30:00,10.86,10.87,10.85,10.85,91500.0,10.6156,10.6253,10.6058,10.6058,91500.0
2011-02-03 12:35:00,10.85,10.87,10.85,10.87,106900.0,10.6058,10.6253,10.6058,10.6253,106900.0
2011-02-03 12:40:00,10.86,10.87,10.85,10.85,104300.0,10.6156,10.6253,10.6058,10.6058,104300.0
2011-02-03 12:45:00,10.85,10.86,10.84,10.84,104700.0,10.6058,10.6156,10.596,10.596,104700.0
2011-02-03 12:50:00,10.84,10.85,10.83,10.84,89200.0,10.596,10.6058,10.5862,10.596,89200.0
2011-02-03 12:55:00,10.84,10.84,10.83,10.84,64900.0,10.596,10.596,10.5862,10.596,64900.0
2011-02-03 13:00:00,10.84,10.85,10.83,10.85,143900.0,10.596,10.6058,10.5862,10.6058,143900.0
2011-02-03 13:05:00,10.85,10.85,10.84,10.84,66300.0,10.6058,10.6058,10.596,10.596,66300.0
2011-02-03 13:10:00,10.84,10.85,10.83,10.83,84200.0,10.596,10.6058,10.5862,10.5862,84200.0
2011-02-03 13:15:00,10.83,10.84,10.81,10.81,117800.0,10.5862,10.596,10.5667,10.5667,117800.0
2011-02-03 13:20:00,10.81,10.83,10.8,10.82,250200.0,10.5667,10.5862,10.5569,10.5765,250200.0
2011-02-03 13:25:00,10.83,10.83,10.8,10.8,307800.0,10.5862,10.5862,10.5569,10.5569,307800.0
2011-02-03 13:30:00,10.8,10.82,10.8,10.8,130700.0,10.5569,10.5765,10.5569,10.5569,130700.0
2011-02-03 13:35:00,10.8,10.82,10.8,10.81,107400.0,10.5569,10.5765,10.5569,10.5667,107400.0
2011-02-03 13:40:00,10.81,10.82,10.8,10.8,121800.0,10.5667,10.5765,10.5569,10.5569,121800.0
2011-02-03 13:45:00,10.8,10.81,10.8,10.8,101600.0,10.5569,10.5667,10.5569,10.5569,101600.0
2011-02-03 13:50:00,10.8,10.82,10.8,10.82,241500.0,10.5569,10.5765,10.5569,10.5765,241500.0
2011-02-03 13:55:00,10.81,10.82,10.81,10.82,67300.0,10.5667,10.5765,10.5667,10.5765,67300.0
2011-02-03 14:00:00,10.81,10.84,10.81,10.83,120200.0,10.5667,10.596,10.5667,10.5862,120200.0
2011-02-03 14:05:00,10.84,10.84,10.82,10.83,201800.0,10.596,10.596,10.5765,10.5862,201800.0
2011-02-03 14:10:00,10.83,10.84,10.8,10.8,149500.0,10.5862,10.596,10.5569,10.5569,149500.0
2011-02-03 14:15:00,10.8,10.83,10.8,10.83,149000.0,10.5569,10.5862,10.5569,10.5862,149000.0
2011-02-03 14:20:00,10.82,10.83,10.81,10.82,99500.0,10.5765,10.5862,10.5667,10.5765,99500.0
2011-02-03 14:25:00,10.81,10.82,10.8,10.8,88200.0,10.5667,10.5765,10.5569,10.5569,88200.0
2011-02-03 14:30:00,10.8,10.81,10.78,10.8,495200.0,10.5569,10.5667,10.5374,10.5569,495200.0
2011-02-03 14:35:00,10.8,10.82,10.79,10.82,405000.0,10.5569,10.5765,10.5471,10.5765,405000.0
2011-02-03 14:40:00,10.82,10.82,10.81,10.82,49100.0,10.5765,10.5765,10.5667,10.5765,49100.0
2011-02-03 14:45:00,10.82,10.82,10.81,10.81,51200.0,10.5765,10.5765,10.5667,10.5667,51200.0
2011-02-03 14:50:00,10.82,10.85,10.81,10.85,596500.0,10.5765,10.6058,10.5667,10.6058,596500.0
2011-02-03 14:55:00,10.85,10.87,10.83,10.84,303600.0,10.6058,10.6253,10.5862,10.596,303600.0
2011-02-03 15:00:00,10.84,10.89,10.84,10.88,297500.0,10.596,10.6449,10.596,10.6351,297500.0
2011-02-03 15:05:00,10.89,10.9,10.88,10.88,325700.0,10.6449,10.6547,10.6351,10.6351,325700.0
2011-02-03 15:10:00,10.88,10.89,10.88,10.88,106900.0,10.6351,10.6449,10.6351,10.6351,106900.0
2011-02-03 15:15:00,10.89,10.89,10.88,10.88,105400.0,10.6449,10.6449,10.6351,10.6351,105400.0
2011-02-03 15:20:00,10.89,10.9,10.88,10.89,277100.0,10.6449,10.6547,10.6351,10.6449,277100.0
2011-02-03 15:25:00,10.88,10.89,10.88,10.88,89400.0,10.6351,10.6449,10.6351,10.6351,89400.0
2011-02-03 15:30:00,10.88,10.89,10.87,10.88,301100.0,10.6351,10.6449,10.6253,10.6351,301100.0
2011-02-03 15:35:00,10.88,10.9,10.87,10.9,285500.0,10.6351,10.6547,10.6253,10.6547,285500.0
2011-02-03 15:40:00,10.9,10.91,10.89,10.9,290100.0,10.6547,10.6644,10.6449,10.6547,290100.0
2011-02-03 15:45:00,10.91,10.91,10.87,10.88,404600.0,10.6644,10.6644,10.6253,10.6351,404600.0
2011-02-03 15:50:00,10.89,10.91,10.88,10.9,376800.0,10.6449,10.6644,10.6351,10.6547,376800.0
2011-02-03 15:55:00,10.91,10.91,10.89,10.9,761000.0,10.6644,10.6644,10.6449,10.6547,761000.0
2011-02-04 09:30:00,10.9,10.95,10.86,10.93,454200.0,10.6547,10.7035,10.6156,10.684,454200.0
2011-02-04 09:35:00,10.94,10.94,10.88,10.88,507300.0,10.6938,10.6938,10.6351,10.6351,507300.0
2011-02-04 09:40:00,10.88,10.91,10.85,10.86,452700.0,10.6351,10.6644,10.6058,10.6156,452700.0
2011-02-04 09:45:00,10.85,10.87,10.81,10.87,557300.0,10.6058,10.6253,10.5667,10.6253,557300.0
2011-02-04 09:50:00,10.87,10.91,10.86,10.91,267000.0,10.6253,10.6644,10.6156,10.6644,267000.0
2011-02-04 09:55:00,10.91,10.92,10.89,10.9,239900.0,10.6644,10.6742,10.6449,10.6547,239900.0
2011-02-04 10:00:00,10.9,10.93,10.9,10.93,192800.0,10.6547,10.684,10.6547,10.684,192800.0
2011-02-04 10:05:00,10.92,10.93,10.9,10.91,117200.0,10.6742,10.684,10.6547,10.6644,117200.0
2011-02-04 10:10:00,10.91,10.92,10.89,10.9,184800.0,10.6644,10.6742,10.6449,10.6547,184800.0
2011-02-04 10:15:00,10.9,10.9,10.87,10.9,369400.0,10.6547,10.6547,10.6253,10.6547,369400.0
2011-02-04 10:20:00,10.89,10.92,10.89,10.92,476500.0,10.6449,10.6742,10.6449,10.6742,476500.0
2011-02-04 10:25:00,10.92,10.93,10.89,10.89,423800.0,10.6742,10.684,10.6449,10.6449,423800.0
2011-02-04 10:30:00,10.9,10.93,10.89,10.91,210500.0,10.6547,10.684,10.6449,10.6644,210500.0
2011-02-04 10:35:00,10.92,10.92,10.9,10.92,261200.0,10.6742,10.6742,10.6547,10.6742,261200.0
2011-02-04 10:40:00,10.91,10.93,10.9,10.92,462200.0,10.6644,10.684,10.6547,10.6742,462200.0
2011-02-04 10:45:00,10.91,10.91,10.88,10.88,435000.0,10.6644,10.6644,10.6351,10.6351,435000.0
2011-02-04 10:50:00,10.88,10.89,10.82,10.82,311200.0,10.6351,10.6449,10.5765,10.5765,311200.0
2011-02-04 10:55:00,10.83,10.87,10.82,10.85,611600.0,10.5862,10.6253,10.5765,10.6058,611600.0
2011-02-04 11:00:00,10.84,10.88,10.84,10.85,359200.0,10.596,10.6351,10.596,10.6058,359200.0
2011-02-04 11:05:00,10.85,10.87,10.84,10.87,169900.0,10.6058,10.6253,10.596,10.6253,169900.0
2011-02-04 11:10:00,10.87,10.89,10.85,10.86,169600.0,10.6253,10.6449,10.6058,10.6156,169600.0
2011-02-04 11:15:00,10.87,10.88,10.84,10.86,156200.0,10.6253,10.6351,10.596,10.6156,156200.0
2011-02-04 11:20:00,10.87,10.89,10.85,10.89,421400.0,10.6253,10.6449,10.6058,10.6449,421400.0
2011-02-04 11:25:00,10.88,10.89,10.85,10.88,203200.0,10.6351,10.6449,10.6058,10.6351,203200.0
2011-02-04 11:30:00,10.89,10.89,10.87,10.88,87100.0,10.6449,10.6449,10.6253,10.6351,87100.0
2011-02-04 11:35:00,10.87,10.88,10.85,10.86,113700.0,10.6253,10.6351,10.6058,10.6156,113700.0
2011-02-04 11:40:00,10.85,10.87,10.85,10.86,129500.0,10.6058,10.6253,10.6058,10.6156,129500.0
2011-02-04 11:45:00,10.86,10.87,10.85,10.87,168600.0,10.6156,10.6253,10.6058,10.6253,168600.0
2011-02-04 11:50:00,10.87,10.87,10.86,10.87,76400.0,10.6253,10.6253,10.6156,10.6253,76400.0
2011-02-04 11:55:00,10.86,10.87,10.85,10.85,300000.0,10.6156,10.6253,10.6058,10.6058,300000.0
2011-02-04 12:00:00,10.85,10.86,10.85,10.86,39000.0,10.6058,10.6156,10.6058,10.6156,39000.0
2011-02-04 12:05:00,10.86,10.86,10.84,10.85,82400.0,10.6156,10.6156,10.596,10.6058,82400.0
2011-02-04 12:10:00,10.85,10.86,10.84,10.85,102100.0,10.6058,10.6156,10.596,10.6058,102100.0
2011-02-04 12:15:00,10.84,10.85,10.84,10.85,58900.0,10.596,10.6058,10.596,10.6058,58900.0
2011-02-04 12:20:00,10.85,10.86,10.83,10.83,586000.0,10.6058,10.6156,10.5862,10.5862,586000.0
2011-02-04 12:25:00,10.84,10.86,10.83,10.86,272600.0,10.596,10.6156,10.5862,10.6156,272600.0
2011-02-04 12:30:00,10.86,10.86,10.85,10.86,60500.0,10.6156,10.6156,10.6058,10.6156,60500.0
2011-02-04 12:35:00,10.86,10.86,10.85,10.85,136800.0,10.6156,10.6156,10.6058,10.6058,136800.0
2011-02-04 12:40:00,10.86,10.88,10.85,10.87,197000.0,10.6156,10.6351,10.6058,10.6253,197000.0
2011-02-04 12:45:00,10.88,10.88,10.87,10.88,22000.0,10.6351,10.6351,10.6253,10.6351,22000.0
2011-02-04 12:50:00,10.88,10.88,10.87,10.88,51800.0,10.6351,10.6351,10.6253,10.6351,51800.0
2011-02-04 12:55:00,10.88,10.89,10.87,10.89,68100.0,10.6351,10.6449,10.6253,10.6449,68100.0
2011-02-04 13:00:00,10.88,10.89,10.87,10.87,72900.0,10.6351,10.6449,10.6253,10.6253,72900.0
2011-02-04 13:05:00,10.88,10.89,10.87,10.88,103400.0,10.6351,10.6449,10.6253,10.6351,103400.0
2011-02-04 13:10:00,10.87,10.9,10.87,10.9,305100.0,10.6253,10.6547,10.6253,10.6547,305100.0
2011-02-04 13:15:00,10.89,10.9,10.88,10.9,173600.0,10.6449,10.6547,10.6351,10.6547,173600.0
2011-02-04 13:20:00,10.89,10.93,10.89,10.93,571600.0,10.6449,10.684,10.6449,10.684,571600.0
2011-02-04 13:25:00,10.92,10.94,10.92,10.94,175300.0,10.6742,10.6938,10.6742,10.6938,175300.0
2011-02-04 13:30:00,10.93,10.95,10.92,10.95,668500.0,10.684,10.7035,10.6742,10.7035,668500.0
2011-02-04 13:35:00,10.94,10.98,10.94,10.97,482400.0,10.6938,10.7329,10.6938,10.7231,482400.0
2011-02-04 13:40:00,10.97,10.98,10.97,10.97,134300.0,10.7231,10.7329,10.7231,10.7231,134300.0
2011-02-04 13:45:00,10.98,11.0,10.97,10.99,286400.0,10.7329,10.7524,10.7231,10.7426,286400.0
2011-02-04 13:50:00,11.0,11.03,10.99,11.03,2004800.0,10.7524,10.7817,10.7426,10.7817,2004800.0
2011-02-04 13:55:00,11.03,11.06,11.02,11.05,583700.0,10.7817,10.8111,10.772,10.8013,583700.0
2011-02-04 14:00:00,11.05,11.06,11.03,11.04,541900.0,10.8013,10.8111,10.7817,10.7915,541900.0
2011-02-04 14:05:00,11.03,11.06,11.03,11.06,337300.0,10.7817,10.8111,10.7817,10.8111,337300.0
2011-02-04 14:10:00,11.06,11.08,11.05,11.07,347300.0,10.8111,10.8306,10.8013,10.8208,347300.0
2011-02-04 14:15:00,11.08,11.1,11.07,11.1,496600.0,10.8306,10.8502,10.8208,10.8502,496600.0
2011-02-04 14:20:00,11.09,11.1,11.06,11.06,767600.0,10.8404,10.8502,10.8111,10.8111,767600.0
2011-02-04 14:25:00,11.07,11.08,11.06,11.06,254000.0,10.8208,10.8306,10.8111,10.8111,254000.0
2011-02-04 14:30:00,11.06,11.07,11.06,11.06,121800.0,10.8111,10.8208,10.8111,10.8111,121800.0
2011-02-04 14:35:00,11.06,11.07,11.01,11.02,794700.0,10.8111,10.8208,10.7622,10.772,794700.0
2011-02-04 14:40:00,11.02,11.02,11.01,11.02,226200.0,10.772,10.772,10.7622,10.772,226200.0
2011-02-04 14:45:00,11.02,11.02,10.99,11.01,611700.0,10.772,10.772,10.7426,10.7622,611700.0
2011-02-04 14:50:00,11.01,11.02,10.99,11.01,873900.0,10.7622,10.772,10.7426,10.7622,873900.0
2011-02-04 14:55:00,11.01,11.03,11.0,11.03,192100.0,10.7622,10.7817,10.7524,10.7817,192100.0
2011-02-04 15:00:00,11.03,11.03,11.0,11.01,285700.0,10.7817,10.7817,10.7524,10.7622,285700.0
2011-02-04 15:05:00,11.01,11.01,10.99,11.0,713800.0,10.7622,10.7622,10.7426,10.7524,713800.0
2011-02-04 15:10:00,11.0,11.0,10.99,11.0,414000.0,10.7524,10.7524,10.7426,10.7524,414000.0
2011-02-04 15:15:00,11.0,11.01,10.99,11.0,363900.0,10.7524,10.7622,10.7426,10.7524,363900.0
2011-02-04 15:20:00,11.0,11.0,10.97,11.0,404800.0,10.7524,10.7524,10.7231,10.7524,404800.0
2011-02-04 15:25:00,11.0,11.0,10.99,11.0,105900.0,10.7524,10.7524,10.7426,10.7524,105900.0
2011-02-04 15:30:00,10.99,11.02,10.98,11.02,601700.0,10.7426,10.772,10.7329,10.772,601700.0
2011-02-04 15:35:00,11.02,11.02,11.01,11.02,215400.0,10.772,10.772,10.7622,10.772,215400.0
2011-02-04 15:40:00,11.02,11.02,11.0,11.01,300100.0,10.772,10.772,10.7524,10.7622,300100.0
2011-02-04 15:45:00,11.01,11.02,11.0,11.02,233400.0,10.7622,10.772,10.7524,10.772,233400.0
2011-02-04 15:50:00,11.02,11.04,11.01,11.04,407900.0,10.772,10.7915,10.7622,10.7915,407900.0
2011-02-04 15:55:00,11.04,11.05,11.03,11.05,873200.0,10.7915,10.8013,10.7817,10.8013,873200.0
2011-02-07 09:30:00,11.16,11.23,11.15,11.2,1746600.0,10.9088,10.9772,10.899,10.9479,1746600.0
2011-02-07 09:35:00,11.2,11.28,11.17,11.28,1740100.0,10.9479,11.0261,10.9186,11.0261,1740100.0
2011-02-07 09:40:00,11.27,11.38,11.26,11.36,1507000.0,11.0163,11.1239,11.0066,11.1043,1507000.0
2011-02-07 09:45:00,11.37,11.37,11.31,11.32,3033000.0,11.1141,11.1141,11.0554,11.0652,3033000.0
2011-02-07 09:50:00,11.33,11.33,11.28,11.29,1033100.0,11.075,11.075,11.0261,11.0359,1033100.0
2011-02-07 09:55:00,11.28,11.3,11.24,11.3,798300.0,11.0261,11.0457,10.987,11.0457,798300.0
2011-02-07 10:00:00,11.3,11.39,11.3,11.39,1285800.0,11.0457,11.1336,11.0457,11.1336,1285800.0
2011-02-07 10:05:00,11.39,11.39,11.25,11.34,1718600.0,11.1336,11.1336,10.9968,11.0848,1718600.0
2011-02-07 10:10:00,11.34,11.37,11.31,11.36,846700.0,11.0848,11.1141,11.0554,11.1043,846700.0
2011-02-07 10:15:00,11.35,11.36,11.33,11.33,294900.0,11.0945,11.1043,11.075,11.075,294900.0
2011-02-07 10:20:00,11.33,11.38,11.33,11.37,640400.0,11.075,11.1239,11.075,11.1141,640400.0
2011-02-07 10:25:00,11.38,11.38,11.33,11.34,599000.0,11.1239,11.1239,11.075,11.0848,599000.0
2011-02-07 10:30:00,11.34,11.35,11.33,11.35,498900.0,11.0848,11.0945,11.075,11.0945,498900.0
2011-02-07 10:35:00,11.35,11.42,11.34,11.42,1080200.0,11.0945,11.163,11.0848,11.163,1080200.0
2011-02-07 10:40:00,11.41,11.42,11.37,11.39,730900.0,11.1532,11.163,11.1141,11.1336,730900.0
2011-02-07 10:45:00,11.39,11.39,11.37,11.38,342100.0,11.1336,11.1336,11.1141,11.1239,342100.0
2011-02-07 10:50:00,11.38,11.42,11.38,11.41,503900.0,11.1239,11.163,11.1239,11.1532,503900.0
2011-02-07 10:55:00,11.41,11.42,11.4,11.41,539000.0,11.1532,11.163,11.1434,11.1532,539000.0
2011-02-07 11:00:00,11.41,11.42,11.39,11.4,506200.0,11.1532,11.163,11.1336,11.1434,506200.0
2011-02-07 11:05:00,11.41,11.41,11.4,11.41,158000.0,11.1532,11.1532,11.1434,11.1532,158000.0
2011-02-07 11:10:00,11.41,11.43,11.4,11.41,408300.0,11.1532,11.1727,11.1434,11.1532,408300.0
2011-02-07 11:15:00,11.41,11.41,11.4,11.4,182800.0,11.1532,11.1532,11.1434,11.1434,182800.0
2011-02-07 11:20:00,11.41,11.41,11.37,11.38,548500.0,11.1532,11.1532,11.1141,11.1239,548500.0
2011-02-07 11:25:00,11.37,11.38,11.37,11.37,263500.0,11.1141,11.1239,11.1141,11.1141,263500.0
2011-02-07 11:30:00,11.37,11.39,11.37,11.39,184100.0,11.1141,11.1336,11.1141,11.1336,184100.0
2011-02-07 11:35:00,11.39,11.4,11.38,11.4,176300.0,11.1336,11.1434,11.1239,11.1434,176300.0
2011-02-07 11:40:00,11.4,11.4,11.38,11.39,221300.0,11.1434,11.1434,11.1239,11.1336,221300.0
2011-02-07 11:45:00,11.38,11.39,11.38,11.38,112500.0,11.1239,11.1336,11.1239,11.1239,112500.0
2011-02-07 11:50:00,11.39,11.39,11.36,11.36,228500.0,11.1336,11.1336,11.1043,11.1043,228500.0
2011-02-07 11:55:00,11.37,11.4,11.36,11.4,432700.0,11.1141,11.1434,11.1043,11.1434,432700.0
2011-02-07 12:00:00,11.4,11.4,11.36,11.37,302600.0,11.1434,11.1434,11.1043,11.1141,302600.0
2011-02-07 12:05:00,11.37,11.38,11.35,11.37,485300.0,11.1141,11.1239,11.0945,11.1141,485300.0
2011-02-07 12:10:00,11.37,11.4,11.36,11.4,235300.0,11.1141,11.1434,11.1043,11.1434,235300.0
2011-02-07 12:15:00,11.39,11.4,11.37,11.38,525000.0,11.1336,11.1434,11.1141,11.1239,525000.0
2011-02-07 12:20:00,11.38,11.38,11.37,11.38,116100.0,11.1239,11.1239,11.1141,11.1239,116100.0
2011-02-07 12:25:00,11.38,11.38,11.37,11.38,105300.0,11.1239,11.1239,11.1141,11.1239,105300.0
2011-02-07 12:30:00,11.38,11.39,11.37,11.37,274700.0,11.1239,11.1336,11.1141,11.1141,274700.0
2011-02-07 12:35:00,11.38,11.38,11.36,11.36,168200.0,11.1239,11.1239,11.1043,11.1043,168200.0
2011-02-07 12:40:00,11.37,11.38,11.36,11.37,224800.0,11.1141,11.1239,11.1043,11.1141,224800.0
2011-02-07 12:45:00,11.37,11.38,11.36,11.37,180000.0,11.1141,11.1239,11.1043,11.1141,180000.0
2011-02-07 12:50:00,11.37,11.38,11.35,11.36,180600.0,11.1141,11.1239,11.0945,11.1043,180600.0
2011-02-07 12:55:00,11.36,11.36,11.35,11.36,199000.0,11.1043,11.1043,11.0945,11.1043,199000.0
2011-02-07 13:00:00,11.36,11.39,11.35,11.38,617700.0,11.1043,11.1336,11.0945,11.1239,617700.0
2011-02-07 13:05:00,11.39,11.39,11.37,11.38,196300.0,11.1336,11.1336,11.1141,11.1239,196300.0
2011-02-07 13:10:00,11.39,11.39,11.38,11.38,267000.0,11.1336,11.1336,11.1239,11.1239,267000.0
2011-02-07 13:15:00,11.39,11.39,11.36,11.38,295800.0,11.1336,11.1336,11.1043,11.1239,295800.0
2011-02-07 13:20:00,11.37,11.38,11.36,11.37,98100.0,11.1141,11.1239,11.1043,11.1141,98100.0
2011-02-07 13:25:00,11.37,11.38,11.37,11.38,138000.0,11.1141,11.1239,11.1141,11.1239,138000.0
2011-02-07 13:30:00,11.37,11.38,11.36,11.37,155700.0,11.1141,11.1239,11.1043,11.1141,155700.0
2011-02-07 13:35:00,11.36,11.37,11.35,11.36,225500.0,11.1043,11.1141,11.0945,11.1043,225500.0
2011-02-07 13:40:00,11.36,11.38,11.35,11.38,208900.0,11.1043,11.1239,11.0945,11.1239,208900.0
2011-02-07 13:45:00,11.38,11.38,11.35,11.36,355400.0,11.1239,11.1239,11.0945,11.1043,355400.0
2011-02-07 13:50:00,11.36,11.37,11.35,11.37,292200.0,11.1043,11.1141,11.0945,11.1141,292200.0
2011-02-07 13:55:00,11.36,11.38,11.36,11.37,299000.0,11.1043,11.1239,11.1043,11.1141,299000.0
2011-02-07 14:00:00,11.37,11.37,11.36,11.37,134900.0,11.1141,11.1141,11.1043,11.1141,134900.0
2011-02-07 14:05:00,11.37,11.37,11.36,11.36,72500.0,11.1141,11.1141,11.1043,11.1043,72500.0
2011-02-07 14:10:00,11.37,11.37,11.35,11.36,144200.0,11.1141,11.1141,11.0945,11.1043,144200.0
2011-02-07 14:15:00,11.35,11.36,11.35,11.36,94300.0,11.0945,11.1043,11.0945,11.1043,94300.0
2011-02-07 14:20:00,11.35,11.37,11.35,11.36,243600.0,11.0945,11.1141,11.0945,11.1043,243600.0
2011-02-07 14:25:00,11.35,11.36,11.31,11.32,519200.0,11.0945,11.1043,11.0554,11.0652,519200.0
2011-02-07 14:30:00,11.32,11.32,11.31,11.32,154400.0,11.0652,11.0652,11.0554,11.0652,154400.0
2011-02-07 14:35:00,11.32,11.33,11.3,11.31,301000.0,11.0652,11.075,11.0457,11.0554,301000.0
2011-02-07 14:40:00,11.3,11.33,11.3,11.33,1084500.0,11.0457,11.075,11.0457,11.075,1084500.0
2011-02-07 14:45:00,11.33,11.33,11.28,11.31,835500.0,11.075,11.075,11.0261,11.0554,835500.0
2011-02-07 14:50:00,11.31,11.31,11.25,11.25,606500.0,11.0554,11.0554,10.9968,10.9968,606500.0
2011-02-07 14:55:00,11.25,11.26,11.21,11.25,632400.0,10.9968,11.0066,10.9577,10.9968,632400.0
2011-02-07 15:00:00,11.25,11.28,11.22,11.26,494500.0,10.9968,11.0261,10.9675,11.0066,494500.0
2011-02-07 15:05:00,11.27,11.32,11.26,11.32,734000.0,11.0163,11.0652,11.0066,11.0652,734000.0
2011-02-07 15:10:00,11.32,11.32,11.27,11.28,985800.0,11.0652,11.0652,11.0163,11.0261,985800.0
2011-02-07 15:15:00,11.28,11.3,11.27,11.27,430700.0,11.0261,11.0457,11.0163,11.0163,430700.0
2011-02-07 15:20:00,11.28,11.31,11.27,11.3,1094700.0,11.0261,11.0554,11.0163,11.0457,1094700.0
2011-02-07 15:25:00,11.3,11.31,11.29,11.29,264300.0,11.0457,11.0554,11.0359,11.0359,264300.0
2011-02-07 15:30:00,11.29,11.32,11.29,11.3,383400.0,11.0359,11.0652,11.0359,11.0457,383400.0
2011-02-07 15:35:00,11.3,11.33,11.3,11.33,926600.0,11.0457,11.075,11.0457,11.075,926600.0
2011-02-07 15:40:00,11.33,11.34,11.31,11.34,967600.0,11.075,11.0848,11.0554,11.0848,967600.0
2011-02-07 15:45:00,11.34,11.37,11.32,11.35,1073900.0,11.0848,11.1141,11.0652,11.0945,1073900.0
2011-02-07 15:50:00,11.35,11.36,11.29,11.29,866200.0,11.0945,11.1043,11.0359,11.0359,866200.0
2011-02-07 15:55:00,11.29,11.31,11.28,11.29,1803600.0,11.0359,11.0554,11.0261,11.0359,1803600.0
2011-02-08 09:30:00,11.34,11.34,11.22,11.24,1297500.0,11.0848,11.0848,10.9675,10.987,1297500.0
2011-02-08 09:35:00,11.24,11.24,11.1,11.11,1234300.0,10.987,10.987,10.8502,10.8599,1234300.0
2011-02-08 09:40:00,11.11,11.17,11.02,11.15,1659000.0,10.8599,10.9186,10.772,10.899,1659000.0
2011-02-08 09:45:00,11.16,11.28,11.13,11.26,2110600.0,10.9088,11.0261,10.8795,11.0066,2110600.0
2011-02-08 09:50:00,11.26,11.29,11.24,11.27,1169400.0,11.0066,11.0359,10.987,11.0163,1169400.0
2011-02-08 09:55:00,11.26,11.29,11.26,11.27,541700.0,11.0066,11.0359,11.0066,11.0163,541700.0
2011-02-08 10:00:00,11.27,11.29,11.25,11.26,491200.0,11.0163,11.0359,10.9968,11.0066,491200.0
2011-02-08 10:05:00,11.27,11.28,11.21,11.24,592600.0,11.0163,11.0261,10.9577,10.987,592600.0
2011-02-08 10:10:00,11.24,11.27,11.23,11.23,406000.0,10.987,11.0163,10.9772,10.9772,406000.0
2011-02-08 10:15:00,11.23,11.27,11.22,11.27,519400.0,10.9772,11.0163,10.9675,11.0163,519400.0
2011-02-08 10:20:00,11.27,11.29,11.25,11.28,302000.0,11.0163,11.0359,10.9968,11.0261,302000.0
2011-02-08 10:25:00,11.27,11.28,11.25,11.25,235400.0,11.0163,11.0261,10.9968,10.9968,235400.0
2011-02-08 10:30:00,11.25,11.29,11.25,11.29,254400.0,10.9968,11.0359,10.9968,11.0359,254400.0
2011-02-08 10:35:00,11.29,11.29,11.25,11.27,375900.0,11.0359,11.0359,10.9968,11.0163,375900.0
2011-02-08 10:40:00,11.27,11.27,11.26,11.27,121600.0,11.0163,11.0163,11.0066,11.0163,121600.0
2011-02-08 10:45:00,11.27,11.28,11.25,11.26,258700.0,11.0163,11.0261,10.9968,11.0066,258700.0
2011-02-08 10:50:00,11.26,11.28,11.24,11.25,304700.0,11.0066,11.0261,10.987,10.9968,304700.0
2011-02-08 10:55:00,11.25,11.27,11.23,11.25,228600.0,10.9968,11.0163,10.9772,10.9968,228600.0
2011-02-08 11:00:00,11.25,11.26,11.22,11.25,466800.0,10.9968,11.0066,10.9675,10.9968,466800.0
2011-02-08 11:05:00,11.25,11.25,11.2,11.21,445000.0,10.9968,10.9968,10.9479,10.9577,445000.0
2011-02-08 11:10:00,11.21,11.25,11.21,11.24,245100.0,10.9577,10.9968,10.9577,10.987,245100.0
2011-02-08 11:15:00,11.24,11.24,11.2,11.23,254000.0,10.987,10.987,10.9479,10.9772,254000.0
2011-02-08 11:20:00,11.23,11.24,11.21,11.23,219000.0,10.9772,10.987,10.9577,10.9772,219000.0
2011-02-08 11:25:00,11.23,11.24,11.21,11.21,257500.0,10.9772,10.987,10.9577,10.9577,257500.0
2011-02-08 11:30:00,11.21,11.27,11.21,11.25,276300.0,10.9577,11.0163,10.9577,10.9968,276300.0
2011-02-08 11:35:00,11.25,11.26,11.24,11.25,131800.0,10.9968,11.0066,10.987,10.9968,131800.0
2011-02-08 11:40:00,11.25,11.26,11.23,11.24,103500.0,10.9968,11.0066,10.9772,10.987,103500.0
2011-02-08 11:45:00,11.24,11.27,11.23,11.27,171600.0,10.987,11.0163,10.9772,11.0163,171600.0
2011-02-08 11:50:00,11.27,11.28,11.25,11.27,266700.0,11.0163,11.0261,10.9968,11.0163,266700.0
2011-02-08 11:55:00,11.26,11.27,11.26,11.27,76500.0,11.0066,11.0163,11.0066,11.0163,76500.0
2011-02-08 12:00:00,11.27,11.29,11.26,11.27,261300.0,11.0163,11.0359,11.0066,11.0163,261300.0
2011-02-08 12:05:00,11.27,11.28,11.26,11.27,194400.0,11.0163,11.0261,11.0066,11.0163,194400.0
2011-02-08 12:10:00,11.27,11.27,11.25,11.25,94100.0,11.0163,11.0163,10.9968,10.9968,94100.0
2011-02-08 12:15:00,11.26,11.28,11.25,11.28,225400.0,11.0066,11.0261,10.9968,11.0261,225400.0
2011-02-08 12:20:00,11.27,11.28,11.24,11.25,234600.0,11.0163,11.0261,10.987,10.9968,234600.0
2011-02-08 12:25:00,11.24,11.28,11.24,11.28,285000.0,10.987,11.0261,10.987,11.0261,285000.0
2011-02-08 12:30:00,11.27,11.3,11.27,11.29,188900.0,11.0163,11.0457,11.0163,11.0359,188900.0
2011-02-08 12:35:00,11.29,11.29,11.27,11.28,105900.0,11.0359,11.0359,11.0163,11.0261,105900.0
2011-02-08 12:40:00,11.27,11.29,11.27,11.28,115900.0,11.0163,11.0359,11.0163,11.0261,115900.0
2011-02-08 12:45:00,11.28,11.29,11.26,11.28,505600.0,11.0261,11.0359,11.0066,11.0261,505600.0
2011-02-08 12:50:00,11.28,11.28,11.25,11.27,400200.0,11.0261,11.0261,10.9968,11.0163,400200.0
2011-02-08 12:55:00,11.27,11.27,11.23,11.24,500900.0,11.0163,11.0163,10.9772,10.987,500900.0
2011-02-08 13:00:00,11.24,11.26,11.24,11.25,207900.0,10.987,11.0066,10.987,10.9968,207900.0
2011-02-08 13:05:00,11.25,11.25,11.24,11.25,23400.0,10.9968,10.9968,10.987,10.9968,23400.0
2011-02-08 13:10:00,11.25,11.25,11.23,11.23,127900.0,10.9968,10.9968,10.9772,10.9772,127900.0
2011-02-08 13:15:00,11.23,11.24,11.23,11.23,78000.0,10.9772,10.987,10.9772,10.9772,78000.0
2011-02-08 13:20:00,11.23,11.26,11.23,11.25,360100.0,10.9772,11.0066,10.9772,10.9968,360100.0
2011-02-08 13:25:00,11.25,11.26,11.23,11.25,393000.0,10.9968,11.0066,10.9772,10.9968,393000.0
2011-02-08 13:30:00,11.25,11.25,11.24,11.25,48300.0,10.9968,10.9968,10.987,10.9968,48300.0
2011-02-08 13:35:00,11.25,11.25,11.23,11.24,83200.0,10.9968,10.9968,10.9772,10.987,83200.0
2011-02-08 13:40:00,11.23,11.25,11.23,11.25,139100.0,10.9772,10.9968,10.9772,10.9968,139100.0
2011-02-08 13:45:00,11.25,11.26,11.24,11.25,257700.0,10.9968,11.0066,10.987,10.9968,257700.0
2011-02-08 13:50:00,11.25,11.25,11.23,11.23,824600.0,10.9968,10.9968,10.9772,10.9772,824600.0
2011-02-08 13:55:00,11.24,11.24,11.19,11.19,413000.0,10.987,10.987,10.9381,10.9381,413000.0
2011-02-08 14:00:00,11.19,11.23,11.19,11.23,261800.0,10.9381,10.9772,10.9381,10.9772,261800.0
2011-02-08 14:05:00,11.23,11.25,11.22,11.24,249500.0,10.9772,10.9968,10.9675,10.987,249500.0
2011-02-08 14:10:00,11.24,11.24,11.23,11.24,109400.0,10.987,10.987,10.9772,10.987,109400.0
2011-02-08 14:15:00,11.24,11.25,11.23,11.24,210400.0,10.987,10.9968,10.9772,10.987,210400.0
2011-02-08 14:20:00,11.24,11.24,11.23,11.24,56300.0,10.987,10.987,10.9772,10.987,56300.0
2011-02-08 14:25:00,11.23,11.26,11.22,11.25,452000.0,10.9772,11.0066,10.9675,10.9968,452000.0
2011-02-08 14:30:00,11.25,11.27,11.24,11.25,277700.0,10.9968,11.0163,10.987,10.9968,277700.0
2011-02-08 14:35:00,11.25,11.27,11.24,11.25,213600.0,10.9968,11.0163,10.987,10.9968,213600.0
2011-02-08 14:40:00,11.26,11.35,11.25,11.34,3892600.0,11.0066,11.0945,10.9968,11.0848,3892600.0
2011-02-08 14:45:00,11.34,11.37,11.32,11.36,1617800.0,11.0848,11.1141,11.0652,11.1043,1617800.0
2011-02-08 14:50:00,11.36,11.37,11.34,11.35,864500.0,11.1043,11.1141,11.0848,11.0945,864500.0
2011-02-08 14:55:00,11.35,11.35,11.32,11.35,646100.0,11.0945,11.0945,11.0652,11.0945,646100.0
2011-02-08 15:00:00,11.35,11.36,11.34,11.36,566600.0,11.0945,11.1043,11.0848,11.1043,566600.0
2011-02-08 15:05:00,11.35,11.45,11.35,11.44,1411100.0,11.0945,11.1923,11.0945,11.1825,1411100.0
2011-02-08 15:10:00,11.44,11.44,11.4,11.4,874100.0,11.1825,11.1825,11.1434,11.1434,874100.0
2011-02-08 15:15:00,11.4,11.41,11.39,11.4,380400.0,11.1434,11.1532,11.1336,11.1434,380400.0
2011-02-08 15:20:00,11.39,11.42,11.38,11.42,363400.0,11.1336,11.163,11.1239,11.163,363400.0
2011-02-08 15:25:00,11.42,11.42,11.38,11.38,412900.0,11.163,11.163,11.1239,11.1239,412900.0
2011-02-08 15:30:00,11.38,11.42,11.38,11.41,340900.0,11.1239,11.163,11.1239,11.1532,340900.0
2011-02-08 15:35:00,11.41,11.41,11.4,11.41,304300.0,11.1532,11.1532,11.1434,11.1532,304300.0
2011-02-08 15:40:00,11.41,11.43,11.4,11.43,498300.0,11.1532,11.1727,11.1434,11.1727,498300.0
2011-02-08 15:45:00,11.43,11.46,11.42,11.46,1031400.0,11.1727,11.2021,11.163,11.2021,1031400.0
2011-02-08 15:50:00,11.46,11.46,11.4,11.41,1346300.0,11.2021,11.2021,11.1434,11.1532,1346300.0
2011-02-08 15:55:00,11.41,11.44,11.41,11.44,1144900.0,11.1532,11.1825,11.1532,11.1825,1144900.0
2011-02-09 09:30:00,11.47,11.57,11.46,11.56,1706500.0,11.2118,11.3096,11.2021,11.2998,1706500.0
2011-02-09 09:35:00,11.57,11.6,11.4,11.41,2015300.0,11.3096,11.3389,11.1434,11.1532,2015300.0
2011-02-09 09:40:00,11.41,11.42,11.35,11.35,1563700.0,11.1532,11.163,11.0945,11.0945,1563700.0
2011-02-09 09:45:00,11.36,11.37,11.25,11.26,1496100.0,11.1043,11.1141,10.9968,11.0066,1496100.0
2011-02-09 09:50:00,11.27,11.27,11.2,11.24,2702300.0,11.0163,11.0163,10.9479,10.987,2702300.0
2011-02-09 09:55:00,11.24,11.34,11.23,11.34,1455600.0,10.987,11.0848,10.9772,11.0848,1455600.0
2011-02-09 10:00:00,11.34,11.39,11.31,11.35,1493000.0,11.0848,11.1336,11.0554,11.0945,1493000.0
2011-02-09 10:05:00,11.34,11.37,11.31,11.33,906800.0,11.0848,11.1141,11.0554,11.075,906800.0
2011-02-09 10:10:00,11.33,11.34,11.28,11.29,557400.0,11.075,11.0848,11.0261,11.0359,557400.0
2011-02-09 10:15:00,11.3,11.3,11.26,11.26,446800.0,11.0457,11.0457,11.0066,11.0066,446800.0
2011-02-09 10:20:00,11.26,11.32,11.26,11.31,528800.0,11.0066,11.0652,11.0066,11.0554,528800.0
2011-02-09 10:25:00,11.31,11.32,11.3,11.31,227100.0,11.0554,11.0652,11.0457,11.0554,227100.0
2011-02-09 10:30:00,11.31,11.36,11.31,11.32,1040600.0,11.0554,11.1043,11.0554,11.0652,1040600.0
2011-02-09 10:35:00,11.31,11.34,11.3,11.32,743000.0,11.0554,11.0848,11.0457,11.0652,743000.0
2011-02-09 10:40:00,11.31,11.33,11.3,11.31,295000.0,11.0554,11.075,11.0457,11.0554,295000.0
2011-02-09 10:45:00,11.31,11.36,11.31,11.34,1278400.0,11.0554,11.1043,11.0554,11.0848,1278400.0
2011-02-09 10:50:00,11.33,11.35,11.32,11.33,472900.0,11.075,11.0945,11.0652,11.075,472900.0
2011-02-09 10:55:00,11.33,11.35,11.32,11.35,492800.0,11.075,11.0945,11.0652,11.0945,492800.0
2011-02-09 11:00:00,11.35,11.36,11.33,11.35,801300.0,11.0945,11.1043,11.075,11.0945,801300.0
2011-02-09 11:05:00,11.35,11.39,11.34,11.39,1015200.0,11.0945,11.1336,11.0848,11.1336,1015200.0
2011-02-09 11:10:00,11.39,11.39,11.34,11.35,630500.0,11.1336,11.1336,11.0848,11.0945,630500.0
2011-02-09 11:15:00,11.35,11.37,11.28,11.31,872300.0,11.0945,11.1141,11.0261,11.0554,872300.0
2011-02-09 11:20:00,11.32,11.32,11.25,11.27,759000.0,11.0652,11.0652,10.9968,11.0163,759000.0
2011-02-09 11:25:00,11.27,11.28,11.22,11.24,1251500.0,11.0163,11.0261,10.9675,10.987,1251500.0
2011-02-09 11:30:00,11.25,11.27,11.24,11.26,472900.0,10.9968,11.0163,10.987,11.0066,472900.0
2011-02-09 11:35:00,11.27,11.27,11.25,11.26,231200.0,11.0163,11.0163,10.9968,11.0066,231200.0
2011-02-09 11:40:00,11.26,11.28,11.25,11.28,215500.0,11.0066,11.0261,10.9968,11.0261,215500.0
2011-02-09 11:45:00,11.27,11.3,11.27,11.29,296600.0,11.0163,11.0457,11.0163,11.0359,296600.0
2011-02-09 11:50:00,11.28,11.28,11.26,11.28,248100.0,11.0261,11.0261,11.0066,11.0261,248100.0
2011-02-09 11:55:00,11.28,11.28,11.23,11.24,515500.0,11.0261,11.0261,10.9772,10.987,515500.0
2011-02-09 12:00:00,11.23,11.25,11.21,11.24,558500.0,10.9772,10.9968,10.9577,10.987,558500.0
2011-02-09 12:05:00,11.24,11.29,11.23,11.29,478100.0,10.987,11.0359,10.9772,11.0359,478100.0
2011-02-09 12:10:00,11.28,11.29,11.26,11.26,163600.0,11.0261,11.0359,11.0066,11.0066,163600.0
2011-02-09 12:15:00,11.26,11.27,11.24,11.26,241800.0,11.0066,11.0163,10.987,11.0066,241800.0
2011-02-09 12:20:00,11.26,11.26,11.24,11.25,139300.0,11.0066,11.0066,10.987,10.9968,139300.0
2011-02-09 12:25:00,11.25,11.29,11.24,11.29,360900.0,10.9968,11.0359,10.987,11.0359,360900.0
2011-02-09 12:30:00,11.29,11.3,11.27,11.3,372000.0,11.0359,11.0457,11.0163,11.0457,372000.0
2011-02-09 12:35:00,11.3,11.3,11.28,11.3,266100.0,11.0457,11.0457,11.0261,11.0457,266100.0
2011-02-09 12:40:00,11.3,11.3,11.29,11.3,100000.0,11.0457,11.0457,11.0359,11.0457,100000.0
2011-02-09 12:45:00,11.29,11.3,11.29,11.29,91700.0,11.0359,11.0457,11.0359,11.0359,91700.0
2011-02-09 12:50:00,11.29,11.33,11.29,11.32,689400.0,11.0359,11.075,11.0359,11.0652,689400.0
2011-02-09 12:55:00,11.31,11.34,11.3,11.31,1157600.0,11.0554,11.0848,11.0457,11.0554,1157600.0
2011-02-09 13:00:00,11.31,11.32,11.29,11.32,311700.0,11.0554,11.0652,11.0359,11.0652,311700.0
2011-02-09 13:05:00,11.32,11.35,11.31,11.34,201900.0,11.0652,11.0945,11.0554,11.0848,201900.0
2011-02-09 13:10:00,11.34,11.34,11.32,11.33,205800.0,11.0848,11.0848,11.0652,11.075,205800.0
2011-02-09 13:15:00,11.33,11.34,11.33,11.33,100900.0,11.075,11.0848,11.075,11.075,100900.0
2011-02-09 13:20:00,11.34,11.34,11.32,11.33,230200.0,11.0848,11.0848,11.0652,11.075,230200.0
2011-02-09 13:25:00,11.33,11.34,11.32,11.34,510800.0,11.075,11.0848,11.0652,11.0848,510800.0
2011-02-09 13:30:00,11.34,11.34,11.32,11.32,297900.0,11.0848,11.0848,11.0652,11.0652,297900.0
2011-02-09 13:35:00,11.32,11.33,11.32,11.32,178200.0,11.0652,11.075,11.0652,11.0652,178200.0
2011-02-09 13:40:00,11.32,11.33,11.31,11.31,425300.0,11.0652,11.075,11.0554,11.0554,425300.0
2011-02-09 13:45:00,11.31,11.31,11.28,11.28,336600.0,11.0554,11.0554,11.0261,11.0261,336600.0
2011-02-09 13:50:00,11.29,11.29,11.27,11.28,518300.0,11.0359,11.0359,11.0163,11.0261,518300.0
2011-02-09 13:55:00,11.28,11.29,11.25,11.26,314100.0,11.0261,11.0359,10.9968,11.0066,314100.0
2011-02-09 14:00:00,11.25,11.27,11.24,11.25,650400.0,10.9968,11.0163,10.987,10.9968,650400.0
2011-02-09 14:05:00,11.25,11.27,11.24,11.24,394200.0,10.9968,11.0163,10.987,10.987,394200.0
2011-02-09 14:10:00,11.24,11.26,11.24,11.25,363200.0,10.987,11.0066,10.987,10.9968,363200.0
2011-02-09 14:15:00,11.25,11.25,11.22,11.23,296400.0,10.9968,10.9968,10.9675,10.9772,296400.0
2011-02-09 14:20:00,11.23,11.25,11.21,11.21,546200.0,10.9772,10.9968,10.9577,10.9577,546200.0
2011-02-09 14:25:00,11.21,11.24,11.21,11.23,583400.0,10.9577,10.987,10.9577,10.9772,583400.0
2011-02-09 14:30:00,11.23,11.25,11.23,11.23,317100.0,10.9772,10.9968,10.9772,10.9772,317100.0
2011-02-09 14:35:00,11.23,11.24,11.21,11.21,493600.0,10.9772,10.987,10.9577,10.9577,493600.0
2011-02-09 14:40:00,11.21,11.23,11.2,11.22,834300.0,10.9577,10.9772,10.9479,10.9675,834300.0
2011-02-09 14:45:00,11.23,11.23,11.18,11.2,1021800.0,10.9772,10.9772,10.9284,10.9479,1021800.0
2011-02-09 14:50:00,11.2,11.23,11.18,11.21,630300.0,10.9479,10.9772,10.9284,10.9577,630300.0
2011-02-09 14:55:00,11.21,11.22,11.2,11.21,196700.0,10.9577,10.9675,10.9479,10.9577,196700.0
2011-02-09 15:00:00,11.21,11.23,11.2,11.22,254500.0,10.9577,10.9772,10.9479,10.9675,254500.0
2011-02-09 15:05:00,11.23,11.23,11.18,11.19,474900.0,10.9772,10.9772,10.9284,10.9381,474900.0
2011-02-09 15:10:00,11.19,11.25,11.18,11.25,419600.0,10.9381,10.9968,10.9284,10.9968,419600.0
2011-02-09 15:15:00,11.24,11.25,11.22,11.22,226700.0,10.987,10.9968,10.9675,10.9675,226700.0
2011-02-09 15:20:00,11.22,11.25,11.21,11.23,329700.0,10.9675,10.9968,10.9577,10.9772,329700.0
2011-02-09 15:25:00,11.24,11.24,11.23,11.24,222900.0,10.987,10.987,10.9772,10.987,222900.0
2011-02-09 15:30:00,11.24,11.24,11.23,11.24,225500.0,10.987,10.987,10.9772,10.987,225500.0
2011-02-09 15:35:00,11.24,11.24,11.23,11.24,223400.0,10.987,10.987,10.9772,10.987,223400.0
2011-02-09 15:40:00,11.23,11.27,11.23,11.27,786800.0,10.9772,11.0163,10.9772,11.0163,786800.0
2011-02-09 15:45:00,11.27,11.28,11.26,11.28,727300.0,11.0163,11.0261,11.0066,11.0261,727300.0
2011-02-09 15:50:00,11.28,11.29,11.27,11.29,695000.0,11.0261,11.0359,11.0163,11.0359,695000.0
2011-02-09 15:55:00,11.29,11.29,11.26,11.27,1401200.0,11.0359,11.0359,11.0066,11.0163,1401200.0
2011-02-10 09:30:00,11.07,11.12,11.02,11.1,1909600.0,10.8208,10.8697,10.772,10.8502,1909600.0
2011-02-10 09:35:00,11.1,11.17,11.1,11.15,767600.0,10.8502,10.9186,10.8502,10.899,767600.0
2011-02-10 09:40:00,11.15,11.16,11.1,11.11,854200.0,10.899,10.9088,10.8502,10.8599,854200.0
2011-02-10 09:45:00,11.12,11.12,11.08,11.11,716300.0,10.8697,10.8697,10.8306,10.8599,716300.0
2011-02-10 09:50:00,11.1,11.17,11.1,11.16,573800.0,10.8502,10.9186,10.8502,10.9088,573800.0
2011-02-10 09:55:00,11.16,11.2,11.15,11.15,382500.0,10.9088,10.9479,10.899,10.899,382500.0
2011-02-10 10:00:00,11.16,11.18,11.15,11.17,559500.0,10.9088,10.9284,10.899,10.9186,559500.0
2011-02-10 10:05:00,11.18,11.24,11.17,11.23,790400.0,10.9284,10.987,10.9186,10.9772,790400.0
2011-02-10 10:10:00,11.23,11.26,11.22,11.26,599500.0,10.9772,11.0066,10.9675,11.0066,599500.0
2011-02-10 10:15:00,11.25,11.34,11.25,11.34,1051600.0,10.9968,11.0848,10.9968,11.0848,1051600.0
2011-02-10 10:20:00,11.34,11.34,11.28,11.29,768300.0,11.0848,11.0848,11.0261,11.0359,768300.0
2011-02-10 10:25:00,11.28,11.29,11.25,11.29,472200.0,11.0261,11.0359,10.9968,11.0359,472200.0
2011-02-10 10:30:00,11.29,11.29,11.25,11.27,507200.0,11.0359,11.0359,10.9968,11.0163,507200.0
2011-02-10 10:35:00,11.27,11.32,11.26,11.27,479400.0,11.0163,11.0652,11.0066,11.0163,479400.0
2011-02-10 10:40:00,11.28,11.32,11.27,11.3,416700.0,11.0261,11.0652,11.0163,11.0457,416700.0
2011-02-10 10:45:00,11.3,11.34,11.29,11.34,665700.0,11.0457,11.0848,11.0359,11.0848,665700.0
2011-02-10 10:50:00,11.34,11.34,11.31,11.32,270200.0,11.0848,11.0848,11.0554,11.0652,270200.0
2011-02-10 10:55:00,11.32,11.34,11.31,11.32,577100.0,11.0652,11.0848,11.0554,11.0652,577100.0
2011-02-10 11:00:00,11.31,11.34,11.3,11.32,642400.0,11.0554,11.0848,11.0457,11.0652,642400.0
2011-02-10 11:05:00,11.31,11.37,11.31,11.35,1129400.0,11.0554,11.1141,11.0554,11.0945,1129400.0
2011-02-10 11:10:00,11.35,11.36,11.33,11.36,737800.0,11.0945,11.1043,11.075,11.1043,737800.0
2011-02-10 11:15:00,11.36,11.37,11.34,11.36,599700.0,11.1043,11.1141,11.0848,11.1043,599700.0
2011-02-10 11:20:00,11.37,11.37,11.34,11.36,826000.0,11.1141,11.1141,11.0848,11.1043,826000.0
2011-02-10 11:25:00,11.36,11.38,11.36,11.37,540800.0,11.1043,11.1239,11.1043,11.1141,540800.0
2011-02-10 11:30:00,11.37,11.37,11.32,11.33,508900.0,11.1141,11.1141,11.0652,11.075,508900.0
2011-02-10 11:35:00,11.33,11.34,11.32,11.32,656500.0,11.075,11.0848,11.0652,11.0652,656500.0
2011-02-10 11:40:00,11.33,11.33,11.29,11.3,442300.0,11.075,11.075,11.0359,11.0457,442300.0
2011-02-10 11:45:00,11.29,11.31,11.29,11.31,154500.0,11.0359,11.0554,11.0359,11.0554,154500.0
2011-02-10 11:50:00,11.3,11.33,11.3,11.33,230000.0,11.0457,11.075,11.0457,11.075,230000.0
2011-02-10 11:55:00,11.32,11.33,11.3,11.32,225600.0,11.0652,11.075,11.0457,11.0652,225600.0
2011-02-10 12:00:00,11.31,11.31,11.29,11.29,105300.0,11.0554,11.0554,11.0359,11.0359,105300.0
2011-02-10 12:05:00,11.3,11.32,11.29,11.31,207200.0,11.0457,11.0652,11.0359,11.0554,207200.0
2011-02-10 12:10:00,11.31,11.32,11.31,11.31,49900.0,11.0554,11.0652,11.0554,11.0554,49900.0
2011-02-10 12:15:00,11.31,11.31,11.3,11.3,87700.0,11.0554,11.0554,11.0457,11.0457,87700.0
2011-02-10 12:20:00,11.3,11.31,11.3,11.3,69600.0,11.0457,11.0554,11.0457,11.0457,69600.0
2011-02-10 12:25:00,11.3,11.31,11.3,11.31,38200.0,11.0457,11.0554,11.0457,11.0554,38200.0
2011-02-10 12:30:00,11.3,11.33,11.3,11.32,229800.0,11.0457,11.075,11.0457,11.0652,229800.0
2011-02-10 12:35:00,11.31,11.32,11.3,11.31,225300.0,11.0554,11.0652,11.0457,11.0554,225300.0
2011-02-10 12:40:00,11.3,11.31,11.29,11.29,86000.0,11.0457,11.0554,11.0359,11.0359,86000.0
2011-02-10 12:45:00,11.29,11.31,11.29,11.3,191900.0,11.0359,11.0554,11.0359,11.0457,191900.0
2011-02-10 12:50:00,11.31,11.31,11.3,11.3,65500.0,11.0554,11.0554,11.0457,11.0457,65500.0
2011-02-10 12:55:00,11.3,11.31,11.29,11.29,102400.0,11.0457,11.0554,11.0359,11.0359,102400.0
2011-02-10 13:00:00,11.29,11.3,11.27,11.28,222000.0,11.0359,11.0457,11.0163,11.0261,222000.0
2011-02-10 13:05:00,11.29,11.29,11.28,11.29,104300.0,11.0359,11.0359,11.0261,11.0359,104300.0
2011-02-10 13:10:00,11.29,11.3,11.28,11.3,125700.0,11.0359,11.0457,11.0261,11.0457,125700.0
2011-02-10 13:15:00,11.3,11.33,11.3,11.33,263800.0,11.0457,11.075,11.0457,11.075,263800.0
2011-02-10 13:20:00,11.33,11.33,11.32,11.33,63900.0,11.075,11.075,11.0652,11.075,63900.0
2011-02-10 13:25:00,11.32,11.33,11.3,11.3,169800.0,11.0652,11.075,11.0457,11.0457,169800.0
2011-02-10 13:30:00,11.3,11.31,11.29,11.3,147500.0,11.0457,11.0554,11.0359,11.0457,147500.0
2011-02-10 13:35:00,11.29,11.3,11.29,11.29,116000.0,11.0359,11.0457,11.0359,11.0359,116000.0
2011-02-10 13:40:00,11.29,11.33,11.29,11.33,392800.0,11.0359,11.075,11.0359,11.075,392800.0
2011-02-10 13:45:00,11.32,11.34,11.31,11.34,374600.0,11.0652,11.0848,11.0554,11.0848,374600.0
2011-02-10 13:50:00,11.34,11.35,11.33,11.35,266900.0,11.0848,11.0945,11.075,11.0945,266900.0
2011-02-10 13:55:00,11.35,11.35,11.34,11.35,290000.0,11.0945,11.0945,11.0848,11.0945,290000.0
2011-02-10 14:00:00,11.34,11.35,11.33,11.35,219100.0,11.0848,11.0945,11.075,11.0945,219100.0
2011-02-10 14:05:00,11.34,11.35,11.33,11.35,246500.0,11.0848,11.0945,11.075,11.0945,246500.0
2011-02-10 14:10:00,11.35,11.35,11.34,11.34,95900.0,11.0945,11.0945,11.0848,11.0848,95900.0
2011-02-10 14:15:00,11.35,11.36,11.34,11.36,155300.0,11.0945,11.1043,11.0848,11.1043,155300.0
2011-02-10 14:20:00,11.35,11.37,11.34,11.36,367900.0,11.0945,11.1141,11.0848,11.1043,367900.0
2011-02-10 14:25:00,11.35,11.36,11.35,11.36,145300.0,11.0945,11.1043,11.0945,11.1043,145300.0
2011-02-10 14:30:00,11.36,11.37,11.35,11.37,139200.0,11.1043,11.1141,11.0945,11.1141,139200.0
2011-02-10 14:35:00,11.36,11.38,11.36,11.38,242300.0,11.1043,11.1239,11.1043,11.1239,242300.0
2011-02-10 14:40:00,11.38,11.38,11.37,11.37,121700.0,11.1239,11.1239,11.1141,11.1141,121700.0
2011-02-10 14:45:00,11.38,11.38,11.36,11.36,234400.0,11.1239,11.1239,11.1043,11.1043,234400.0
2011-02-10 14:50:00,11.37,11.38,11.35,11.35,207000.0,11.1141,11.1239,11.0945,11.0945,207000.0
2011-02-10 14:55:00,11.35,11.37,11.34,11.35,471600.0,11.0945,11.1141,11.0848,11.0945,471600.0
2011-02-10 15:00:00,11.35,11.37,11.34,11.34,489800.0,11.0945,11.1141,11.0848,11.0848,489800.0
2011-02-10 15:05:00,11.35,11.35,11.3,11.3,529500.0,11.0945,11.0945,11.0457,11.0457,529500.0
2011-02-10 15:10:00,11.3,11.31,11.3,11.31,157300.0,11.0457,11.0554,11.0457,11.0554,157300.0
2011-02-10 15:15:00,11.31,11.33,11.29,11.3,1359000.0,11.0554,11.075,11.0359,11.0457,1359000.0
2011-02-10 15:20:00,11.3,11.31,11.28,11.3,784700.0,11.0457,11.0554,11.0261,11.0457,784700.0
2011-02-10 15:25:00,11.31,11.33,11.29,11.33,1220200.0,11.0554,11.075,11.0359,11.075,1220200.0
2011-02-10 15:30:00,11.33,11.34,11.31,11.32,1066400.0,11.075,11.0848,11.0554,11.0652,1066400.0
2011-02-10 15:35:00,11.33,11.33,11.31,11.33,228700.0,11.075,11.075,11.0554,11.075,228700.0
2011-02-10 15:40:00,11.33,11.33,11.31,11.32,238700.0,11.075,11.075,11.0554,11.0652,238700.0
2011-02-10 15:45:00,11.32,11.36,11.32,11.35,598700.0,11.0652,11.1043,11.0652,11.0945,598700.0
2011-02-10 15:50:00,11.35,11.36,11.3,11.31,1023700.0,11.0945,11.1043,11.0457,11.0554,1023700.0
2011-02-10 15:55:00,11.31,11.33,11.3,11.31,1313700.0,11.0554,11.075,11.0457,11.0554,1313700.0
2011-02-11 09:30:00,11.22,11.33,11.2,11.28,1574900.0,10.9675,11.075,10.9479,11.0261,1574900.0
2011-02-11 09:35:00,11.28,11.3,11.27,11.29,676300.0,11.0261,11.0457,11.0163,11.0359,676300.0
2011-02-11 09:40:00,11.29,11.35,11.28,11.32,592000.0,11.0359,11.0945,11.0261,11.0652,592000.0
2011-02-11 09:45:00,11.32,11.4,11.29,11.39,1670400.0,11.0652,11.1434,11.0359,11.1336,1670400.0
2011-02-11 09:50:00,11.39,11.48,11.38,11.41,1572900.0,11.1336,11.2216,11.1239,11.1532,1572900.0
2011-02-11 09:55:00,11.4,11.43,11.37,11.41,775200.0,11.1434,11.1727,11.1141,11.1532,775200.0
2011-02-11 10:00:00,11.41,11.47,11.41,11.47,573400.0,11.1532,11.2118,11.1532,11.2118,573400.0
2011-02-11 10:05:00,11.46,11.5,11.46,11.46,976400.0,11.2021,11.2412,11.2021,11.2021,976400.0
2011-02-11 10:10:00,11.46,11.48,11.41,11.41,367400.0,11.2021,11.2216,11.1532,11.1532,367400.0
2011-02-11 10:15:00,11.42,11.48,11.41,11.44,1255600.0,11.163,11.2216,11.1532,11.1825,1255600.0
2011-02-11 10:20:00,11.44,11.45,11.38,11.38,1044600.0,11.1825,11.1923,11.1239,11.1239,1044600.0
2011-02-11 10:25:00,11.38,11.41,11.35,11.38,1003800.0,11.1239,11.1532,11.0945,11.1239,1003800.0
2011-02-11 10:30:00,11.38,11.39,11.36,11.36,294400.0,11.1239,11.1336,11.1043,11.1043,294400.0
2011-02-11 10:35:00,11.35,11.37,11.33,11.33,376700.0,11.0945,11.1141,11.075,11.075,376700.0
2011-02-11 10:40:00,11.33,11.36,11.32,11.34,505000.0,11.075,11.1043,11.0652,11.0848,505000.0
2011-02-11 10:45:00,11.34,11.34,11.27,11.3,1176700.0,11.0848,11.0848,11.0163,11.0457,1176700.0
2011-02-11 10:50:00,11.31,11.37,11.3,11.35,502400.0,11.0554,11.1141,11.0457,11.0945,502400.0
2011-02-11 10:55:00,11.35,11.37,11.32,11.35,584000.0,11.0945,11.1141,11.0652,11.0945,584000.0
2011-02-11 11:00:00,11.35,11.35,11.27,11.31,1663800.0,11.0945,11.0945,11.0163,11.0554,1663800.0
2011-02-11 11:05:00,11.3,11.32,11.26,11.32,785400.0,11.0457,11.0652,11.0066,11.0652,785400.0
2011-02-11 11:10:00,11.32,11.32,11.27,11.29,476000.0,11.0652,11.0652,11.0163,11.0359,476000.0
2011-02-11 11:15:00,11.29,11.31,11.27,11.28,593100.0,11.0359,11.0554,11.0163,11.0261,593100.0
2011-02-11 11:20:00,11.27,11.31,11.26,11.31,571700.0,11.0163,11.0554,11.0066,11.0554,571700.0
2011-02-11 11:25:00,11.31,11.31,11.28,11.29,227600.0,11.0554,11.0554,11.0261,11.0359,227600.0
2011-02-11 11:30:00,11.3,11.31,11.28,11.29,307600.0,11.0457,11.0554,11.0261,11.0359,307600.0
2011-02-11 11:35:00,11.29,11.31,11.27,11.3,1288500.0,11.0359,11.0554,11.0163,11.0457,1288500.0
2011-02-11 11:40:00,11.3,11.31,11.27,11.28,672800.0,11.0457,11.0554,11.0163,11.0261,672800.0
2011-02-11 11:45:00,11.27,11.3,11.25,11.26,574900.0,11.0163,11.0457,10.9968,11.0066,574900.0
2011-02-11 11:50:00,11.27,11.29,11.25,11.25,531300.0,11.0163,11.0359,10.9968,10.9968,531300.0
2011-02-11 11:55:00,11.25,11.26,11.22,11.24,1456200.0,10.9968,11.0066,10.9675,10.987,1456200.0
2011-02-11 12:00:00,11.23,11.24,11.14,11.2,2022400.0,10.9772,10.987,10.8893,10.9479,2022400.0
2011-02-11 12:05:00,11.2,11.23,11.19,11.22,791400.0,10.9479,10.9772,10.9381,10.9675,791400.0
2011-02-11 12:10:00,11.23,11.24,11.21,11.24,710600.0,10.9772,10.987,10.9577,10.987,710600.0
2011-02-11 12:15:00,11.24,11.24,11.21,11.23,936900.0,10.987,10.987,10.9577,10.9772,936900.0
2011-02-11 12:20:00,11.22,11.23,11.19,11.19,330700.0,10.9675,10.9772,10.9381,10.9381,330700.0
2011-02-11 12:25:00,11.2,11.23,11.19,11.21,251900.0,10.9479,10.9772,10.9381,10.9577,251900.0
2011-02-11 12:30:00,11.21,11.25,11.21,11.24,224600.0,10.9577,10.9968,10.9577,10.987,224600.0
2011-02-11 12:35:00,11.25,11.26,11.23,11.24,301100.0,10.9968,11.0066,10.9772,10.987,301100.0
2011-02-11 12:40:00,11.23,11.26,11.22,11.25,417500.0,10.9772,11.0066,10.9675,10.9968,417500.0
2011-02-11 12:45:00,11.25,11.25,11.21,11.24,597400.0,10.9968,10.9968,10.9577,10.987,597400.0
2011-02-11 12:50:00,11.23,11.25,11.23,11.24,57800.0,10.9772,10.9968,10.9772,10.987,57800.0
2011-02-11 12:55:00,11.25,11.3,11.24,11.28,916800.0,10.9968,11.0457,10.987,11.0261,916800.0
2011-02-11 13:00:00,11.27,11.28,11.23,11.26,991500.0,11.0163,11.0261,10.9772,11.0066,991500.0
2011-02-11 13:05:00,11.27,11.31,11.26,11.29,835700.0,11.0163,11.0554,11.0066,11.0359,835700.0
2011-02-11 13:10:00,11.29,11.31,11.29,11.31,412100.0,11.0359,11.0554,11.0359,11.0554,412100.0
2011-02-11 13:15:00,11.31,11.31,11.3,11.3,136100.0,11.0554,11.0554,11.0457,11.0457,136100.0
2011-02-11 13:20:00,11.3,11.3,11.28,11.3,537900.0,11.0457,11.0457,11.0261,11.0457,537900.0
2011-02-11 13:25:00,11.3,11.36,11.29,11.35,1281500.0,11.0457,11.1043,11.0359,11.0945,1281500.0
2011-02-11 13:30:00,11.35,11.36,11.33,11.34,908900.0,11.0945,11.1043,11.075,11.0848,908900.0
2011-02-11 13:35:00,11.33,11.34,11.33,11.34,71900.0,11.075,11.0848,11.075,11.0848,71900.0
2011-02-11 13:40:00,11.34,11.35,11.33,11.35,130000.0,11.0848,11.0945,11.075,11.0945,130000.0
2011-02-11 13:45:00,11.35,11.36,11.34,11.35,182800.0,11.0945,11.1043,11.0848,11.0945,182800.0
2011-02-11 13:50:00,11.36,11.36,11.35,11.36,148100.0,11.1043,11.1043,11.0945,11.1043,148100.0
2011-02-11 13:55:00,11.36,11.38,11.35,11.37,381500.0,11.1043,11.1239,11.0945,11.1141,381500.0
2011-02-11 14:00:00,11.38,11.4,11.37,11.4,647600.0,11.1239,11.1434,11.1141,11.1434,647600.0
2011-02-11 14:05:00,11.4,11.4,11.38,11.4,205300.0,11.1434,11.1434,11.1239,11.1434,205300.0
2011-02-11 14:10:00,11.4,11.42,11.39,11.39,716900.0,11.1434,11.163,11.1336,11.1336,716900.0
2011-02-11 14:15:00,11.4,11.41,11.39,11.39,760100.0,11.1434,11.1532,11.1336,11.1336,760100.0
2011-02-11 14:20:00,11.39,11.41,11.39,11.4,527700.0,11.1336,11.1532,11.1336,11.1434,527700.0
2011-02-11 14:25:00,11.39,11.4,11.38,11.38,240000.0,11.1336,11.1434,11.1239,11.1239,240000.0
2011-02-11 14:30:00,11.39,11.42,11.38,11.41,602700.0,11.1336,11.163,11.1239,11.1532,602700.0
2011-02-11 14:35:00,11.42,11.43,11.41,11.43,457800.0,11.163,11.1727,11.1532,11.1727,457800.0
2011-02-11 14:40:00,11.43,11.44,11.42,11.44,201100.0,11.1727,11.1825,11.163,11.1825,201100.0
2011-02-11 14:45:00,11.44,11.45,11.43,11.45,422900.0,11.1825,11.1923,11.1727,11.1923,422900.0
2011-02-11 14:50:00,11.45,11.45,11.44,11.44,157000.0,11.1923,11.1923,11.1825,11.1825,157000.0
2011-02-11 14:55:00,11.45,11.45,11.37,11.38,878800.0,11.1923,11.1923,11.1141,11.1239,878800.0
2011-02-11 15:00:00,11.37,11.4,11.37,11.39,322800.0,11.1141,11.1434,11.1141,11.1336,322800.0
2011-02-11 15:05:00,11.39,11.4,11.37,11.38,518900.0,11.1336,11.1434,11.1141,11.1239,518900.0
2011-02-11 15:10:00,11.38,11.4,11.36,11.4,762600.0,11.1239,11.1434,11.1043,11.1434,762600.0
2011-02-11 15:15:00,11.4,11.4,11.37,11.37,310000.0,11.1434,11.1434,11.1141,11.1141,310000.0
2011-02-11 15:20:00,11.38,11.38,11.35,11.36,651600.0,11.1239,11.1239,11.0945,11.1043,651600.0
2011-02-11 15:25:00,11.36,11.36,11.34,11.35,233800.0,11.1043,11.1043,11.0848,11.0945,233800.0
2011-02-11 15:30:00,11.34,11.39,11.34,11.38,679700.0,11.0848,11.1336,11.0848,11.1239,679700.0
2011-02-11 15:35:00,11.38,11.38,11.29,11.36,535900.0,11.1239,11.1239,11.0359,11.1043,535900.0
2011-02-11 15:40:00,11.36,11.38,11.35,11.37,223800.0,11.1043,11.1239,11.0945,11.1141,223800.0
2011-02-11 15:45:00,11.38,11.39,11.34,11.37,814600.0,11.1239,11.1336,11.0848,11.1141,814600.0
2011-02-11 15:50:00,11.36,11.37,11.34,11.34,674500.0,11.1043,11.1141,11.0848,11.0848,674500.0
2011-02-11 15:55:00,11.34,11.36,11.32,11.32,1639300.0,11.0848,11.1043,11.0652,11.0652,1639300.0
2011-02-14 09:30:00,11.52,11.63,11.51,11.63,2040700.0,11.2607,11.3682,11.2509,11.3682,2040700.0
2011-02-14 09:35:00,11.62,11.72,11.61,11.61,2380600.0,11.3585,11.4562,11.3487,11.3487,2380600.0
2011-02-14 09:40:00,11.61,11.68,11.57,11.64,1790100.0,11.3487,11.4171,11.3096,11.378,1790100.0
2011-02-14 09:45:00,11.64,11.79,11.62,11.78,2683200.0,11.378,11.5246,11.3585,11.5149,2683200.0
2011-02-14 09:50:00,11.78,11.87,11.74,11.87,2492100.0,11.5149,11.6028,11.4758,11.6028,2492100.0
2011-02-14 09:55:00,11.86,11.91,11.79,11.79,2472400.0,11.5931,11.6419,11.5246,11.5246,2472400.0
2011-02-14 10:00:00,11.79,11.85,11.79,11.83,1100700.0,11.5246,11.5833,11.5246,11.5637,1100700.0
2011-02-14 10:05:00,11.83,11.89,11.82,11.87,1153100.0,11.5637,11.6224,11.554,11.6028,1153100.0
2011-02-14 10:10:00,11.87,11.93,11.83,11.92,2305400.0,11.6028,11.6615,11.5637,11.6517,2305400.0
2011-02-14 10:15:00,11.92,11.95,11.9,11.92,2604300.0,11.6517,11.681,11.6322,11.6517,2604300.0
2011-02-14 10:20:00,11.92,11.94,11.88,11.88,1157800.0,11.6517,11.6713,11.6126,11.6126,1157800.0
2011-02-14 10:25:00,11.88,11.93,11.86,11.92,1020900.0,11.6126,11.6615,11.5931,11.6517,1020900.0
2011-02-14 10:30:00,11.92,11.93,11.87,11.87,1317400.0,11.6517,11.6615,11.6028,11.6028,1317400.0
2011-02-14 10:35:00,11.87,11.9,11.87,11.88,647800.0,11.6028,11.6322,11.6028,11.6126,647800.0
2011-02-14 10:40:00,11.88,11.89,11.79,11.82,1268800.0,11.6126,11.6224,11.5246,11.554,1268800.0
2011-02-14 10:45:00,11.83,11.84,11.81,11.83,580200.0,11.5637,11.5735,11.5442,11.5637,580200.0
2011-02-14 10:50:00,11.83,11.86,11.82,11.86,695800.0,11.5637,11.5931,11.554,11.5931,695800.0
2011-02-14 10:55:00,11.85,11.86,11.81,11.81,983500.0,11.5833,11.5931,11.5442,11.5442,983500.0
2011-02-14 11:00:00,11.82,11.84,11.81,11.83,733800.0,11.554,11.5735,11.5442,11.5637,733800.0
2011-02-14 11:05:00,11.83,11.84,11.82,11.82,499400.0,11.5637,11.5735,11.554,11.554,499400.0
2011-02-14 11:10:00,11.83,11.83,11.8,11.81,861000.0,11.5637,11.5637,11.5344,11.5442,861000.0
2011-02-14 11:15:00,11.8,11.8,11.72,11.78,1499500.0,11.5344,11.5344,11.4562,11.5149,1499500.0
2011-02-14 11:20:00,11.78,11.79,11.75,11.77,485400.0,11.5149,11.5246,11.4855,11.5051,485400.0
2011-02-14 11:25:00,11.77,11.77,11.71,11.73,899200.0,11.5051,11.5051,11.4464,11.466,899200.0
2011-02-14 11:30:00,11.72,11.76,11.71,11.76,416300.0,11.4562,11.4953,11.4464,11.4953,416300.0
2011-02-14 11:35:00,11.75,11.8,11.75,11.79,479900.0,11.4855,11.5344,11.4855,11.5246,479900.0
2011-02-14 11:40:00,11.79,11.8,11.77,11.78,686600.0,11.5246,11.5344,11.5051,11.5149,686600.0
2011-02-14 11:45:00,11.78,11.79,11.74,11.75,491900.0,11.5149,11.5246,11.4758,11.4855,491900.0
2011-02-14 11:50:00,11.74,11.78,11.73,11.78,484600.0,11.4758,11.5149,11.466,11.5149,484600.0
2011-02-14 11:55:00,11.78,11.79,11.77,11.79,343100.0,11.5149,11.5246,11.5051,11.5246,343100.0
2011-02-14 12:00:00,11.78,11.8,11.78,11.8,268900.0,11.5149,11.5344,11.5149,11.5344,268900.0
2011-02-14 12:05:00,11.8,11.8,11.76,11.77,427300.0,11.5344,11.5344,11.4953,11.5051,427300.0
2011-02-14 12:10:00,11.78,11.8,11.75,11.77,716400.0,11.5149,11.5344,11.4855,11.5051,716400.0
2011-02-14 12:15:00,11.78,11.79,11.77,11.79,198300.0,11.5149,11.5246,11.5051,11.5246,198300.0
2011-02-14 12:20:00,11.78,11.79,11.76,11.76,375600.0,11.5149,11.5246,11.4953,11.4953,375600.0
2011-02-14 12:25:00,11.77,11.78,11.75,11.78,635900.0,11.5051,11.5149,11.4855,11.5149,635900.0
2011-02-14 12:30:00,11.78,11.8,11.77,11.79,600500.0,11.5149,11.5344,11.5051,11.5246,600500.0
2011-02-14 12:35:00,11.78,11.83,11.78,11.83,974300.0,11.5149,11.5637,11.5149,11.5637,974300.0
2011-02-14 12:40:00,11.83,11.83,11.77,11.79,622800.0,11.5637,11.5637,11.5051,11.5246,622800.0
2011-02-14 12:45:00,11.79,11.79,11.69,11.7,1728400.0,11.5246,11.5246,11.4269,11.4367,1728400.0
2011-02-14 12:50:00,11.7,11.72,11.68,11.69,1259800.0,11.4367,11.4562,11.4171,11.4269,1259800.0
2011-02-14 12:55:00,11.69,11.69,11.62,11.65,1000400.0,11.4269,11.4269,11.3585,11.3878,1000400.0
2011-02-14 13:00:00,11.65,11.66,11.62,11.63,1227200.0,11.3878,11.3976,11.3585,11.3682,1227200.0
2011-02-14 13:05:00,11.62,11.65,11.62,11.64,945900.0,11.3585,11.3878,11.3585,11.378,945900.0
2011-02-14 13:10:00,11.63,11.66,11.63,11.65,1591700.0,11.3682,11.3976,11.3682,11.3878,1591700.0
2011-02-14 13:15:00,11.65,11.65,11.63,11.63,200200.0,11.3878,11.3878,11.3682,11.3682,200200.0
2011-02-14 13:20:00,11.64,11.64,11.62,11.63,404700.0,11.378,11.378,11.3585,11.3682,404700.0
2011-02-14 13:25:00,11.62,11.63,11.58,11.6,1148900.0,11.3585,11.3682,11.3194,11.3389,1148900.0
2011-02-14 13:30:00,11.6,11.64,11.6,11.62,379000.0,11.3389,11.378,11.3389,11.3585,379000.0
2011-02-14 13:35:00,11.63,11.63,11.62,11.63,163800.0,11.3682,11.3682,11.3585,11.3682,163800.0
2011-02-14 13:40:00,11.62,11.63,11.59,11.6,479600.0,11.3585,11.3682,11.3291,11.3389,479600.0
2011-02-14 13:45:00,11.6,11.62,11.58,11.62,440200.0,11.3389,11.3585,11.3194,11.3585,440200.0
2011-02-14 13:50:00,11.62,11.62,11.6,11.6,215200.0,11.3585,11.3585,11.3389,11.3389,215200.0
2011-02-14 13:55:00,11.61,11.61,11.59,11.59,167000.0,11.3487,11.3487,11.3291,11.3291,167000.0
2011-02-14 14:00:00,11.59,11.6,11.58,11.59,682600.0,11.3291,11.3389,11.3194,11.3291,682600.0
2011-02-14 14:05:00,11.58,11.59,11.57,11.58,241900.0,11.3194,11.3291,11.3096,11.3194,241900.0
2011-02-14 14:10:00,11.57,11.62,11.57,11.6,477300.0,11.3096,11.3585,11.3096,11.3389,477300.0
2011-02-14 14:15:00,11.61,11.63,11.58,11.63,711200.0,11.3487,11.3682,11.3194,11.3682,711200.0
2011-02-14 14:20:00,11.63,11.63,11.59,11.62,291400.0,11.3682,11.3682,11.3291,11.3585,291400.0
2011-02-14 14:25:00,11.62,11.64,11.61,11.64,358700.0,11.3585,11.378,11.3487,11.378,358700.0
2011-02-14 14:30:00,11.63,11.64,11.62,11.63,164500.0,11.3682,11.378,11.3585,11.3682,164500.0
2011-02-14 14:35:00,11.63,11.64,11.62,11.64,154800.0,11.3682,11.378,11.3585,11.378,154800.0
2011-02-14 14:40:00,11.63,11.66,11.63,11.65,456000.0,11.3682,11.3976,11.3682,11.3878,456000.0
2011-02-14 14:45:00,11.65,11.69,11.64,11.69,347600.0,11.3878,11.4269,11.378,11.4269,347600.0
2011-02-14 14:50:00,11.69,11.69,11.67,11.67,245700.0,11.4269,11.4269,11.4073,11.4073,245700.0
2011-02-14 14:55:00,11.67,11.68,11.65,11.66,245700.0,11.4073,11.4171,11.3878,11.3976,245700.0
2011-02-14 15:00:00,11.65,11.68,11.65,11.65,581900.0,11.3878,11.4171,11.3878,11.3878,581900.0
2011-02-14 15:05:00,11.65,11.66,11.63,11.63,316200.0,11.3878,11.3976,11.3682,11.3682,316200.0
2011-02-14 15:10:00,11.64,11.64,11.61,11.62,244200.0,11.378,11.378,11.3487,11.3585,244200.0
2011-02-14 15:15:00,11.61,11.64,11.61,11.64,482400.0,11.3487,11.378,11.3487,11.378,482400.0
2011-02-14 15:20:00,11.64,11.64,11.63,11.63,101100.0,11.378,11.378,11.3682,11.3682,101100.0
2011-02-14 15:25:00,11.63,11.64,11.63,11.64,209600.0,11.3682,11.378,11.3682,11.378,209600.0
2011-02-14 15:30:00,11.63,11.64,11.63,11.63,325100.0,11.3682,11.378,11.3682,11.3682,325100.0
2011-02-14 15:35:00,11.63,11.64,11.61,11.62,350500.0,11.3682,11.378,11.3487,11.3585,350500.0
2011-02-14 15:40:00,11.62,11.64,11.6,11.64,521800.0,11.3585,11.378,11.3389,11.378,521800.0
2011-02-14 15:45:00,11.64,11.66,11.63,11.66,499300.0,11.378,11.3976,11.3682,11.3976,499300.0
2011-02-14 15:50:00,11.66,11.68,11.65,11.68,836400.0,11.3976,11.4171,11.3878,11.4171,836400.0
2011-02-14 15:55:00,11.68,11.68,11.64,11.64,1968300.0,11.4171,11.4171,11.378,11.378,1968300.0
2011-02-15 09:30:00,11.68,11.75,11.55,11.59,1846900.0,11.4171,11.4855,11.29,11.3291,1846900.0
2011-02-15 09:35:00,11.6,11.7,11.6,11.63,1312000.0,11.3389,11.4367,11.3389,11.3682,1312000.0
2011-02-15 09:40:00,11.64,11.82,11.62,11.76,1796000.0,11.378,11.554,11.3585,11.4953,1796000.0
2011-02-15 09:45:00,11.76,11.82,11.76,11.81,937400.0,11.4953,11.554,11.4953,11.5442,937400.0
2011-02-15 09:50:00,11.8,11.82,11.71,11.74,1112700.0,11.5344,11.554,11.4464,11.4758,1112700.0
2011-02-15 09:55:00,11.74,11.76,11.72,11.74,495600.0,11.4758,11.4953,11.4562,11.4758,495600.0
2011-02-15 10:00:00,11.74,11.76,11.68,11.68,520400.0,11.4758,11.4953,11.4171,11.4171,520400.0
2011-02-15 10:05:00,11.68,11.69,11.6,11.6,922000.0,11.4171,11.4269,11.3389,11.3389,922000.0
2011-02-15 10:10:00,11.6,11.63,11.57,11.61,903100.0,11.3389,11.3682,11.3096,11.3487,903100.0
2011-02-15 10:15:00,11.61,11.62,11.55,11.55,842700.0,11.3487,11.3585,11.29,11.29,842700.0
2011-02-15 10:20:00,11.55,11.55,11.51,11.54,1083400.0,11.29,11.29,11.2509,11.2803,1083400.0
2011-02-15 10:25:00,11.54,11.56,11.51,11.52,599500.0,11.2803,11.2998,11.2509,11.2607,599500.0
2011-02-15 10:30:00,11.51,11.56,11.51,11.56,538900.0,11.2509,11.2998,11.2509,11.2998,538900.0
2011-02-15 10:35:00,11.56,11.59,11.54,11.58,1060700.0,11.2998,11.3291,11.2803,11.3194,1060700.0
2011-02-15 10:40:00,11.58,11.59,11.55,11.57,761800.0,11.3194,11.3291,11.29,11.3096,761800.0
2011-02-15 10:45:00,11.58,11.59,11.56,11.57,355900.0,11.3194,11.3291,11.2998,11.3096,355900.0
2011-02-15 10:50:00,11.58,11.62,11.56,11.62,444500.0,11.3194,11.3585,11.2998,11.3585,444500.0
2011-02-15 10:55:00,11.62,11.63,11.56,11.57,370900.0,11.3585,11.3682,11.2998,11.3096,370900.0
2011-02-15 11:00:00,11.57,11.59,11.57,11.59,107500.0,11.3096,11.3291,11.3096,11.3291,107500.0
2011-02-15 11:05:00,11.59,11.61,11.58,11.61,359300.0,11.3291,11.3487,11.3194,11.3487,359300.0
2011-02-15 11:10:00,11.61,11.66,11.6,11.63,738600.0,11.3487,11.3976,11.3389,11.3682,738600.0
2011-02-15 11:15:00,11.64,11.64,11.62,11.63,139600.0,11.378,11.378,11.3585,11.3682,139600.0
2011-02-15 11:20:00,11.63,11.65,11.62,11.65,183300.0,11.3682,11.3878,11.3585,11.3878,183300.0
2011-02-15 11:25:00,11.64,11.65,11.63,11.64,158100.0,11.378,11.3878,11.3682,11.378,158100.0
2011-02-15 11:30:00,11.65,11.65,11.62,11.63,629200.0,11.3878,11.3878,11.3585,11.3682,629200.0
2011-02-15 11:35:00,11.62,11.63,11.62,11.63,339200.0,11.3585,11.3682,11.3585,11.3682,339200.0
2011-02-15 11:40:00,11.63,11.63,11.59,11.6,204600.0,11.3682,11.3682,11.3291,11.3389,204600.0
2011-02-15 11:45:00,11.59,11.6,11.56,11.57,426300.0,11.3291,11.3389,11.2998,11.3096,426300.0
2011-02-15 11:50:00,11.57,11.58,11.56,11.58,157200.0,11.3096,11.3194,11.2998,11.3194,157200.0
2011-02-15 11:55:00,11.58,11.59,11.56,11.58,603500.0,11.3194,11.3291,11.2998,11.3194,603500.0
2011-02-15 12:00:00,11.57,11.59,11.57,11.58,109900.0,11.3096,11.3291,11.3096,11.3194,109900.0
2011-02-15 12:05:00,11.59,11.59,11.58,11.59,65800.0,11.3291,11.3291,11.3194,11.3291,65800.0
2011-02-15 12:10:00,11.59,11.59,11.58,11.59,182200.0,11.3291,11.3291,11.3194,11.3291,182200.0
2011-02-15 12:15:00,11.58,11.59,11.58,11.59,39000.0,11.3194,11.3291,11.3194,11.3291,39000.0
2011-02-15 12:20:00,11.59,11.59,11.58,11.58,73100.0,11.3291,11.3291,11.3194,11.3194,73100.0
2011-02-15 12:25:00,11.59,11.61,11.58,11.6,249000.0,11.3291,11.3487,11.3194,11.3389,249000.0
2011-02-15 12:30:00,11.61,11.64,11.6,11.62,655400.0,11.3487,11.378,11.3389,11.3585,655400.0
2011-02-15 12:35:00,11.61,11.64,11.61,11.63,262700.0,11.3487,11.378,11.3487,11.3682,262700.0
2011-02-15 12:40:00,11.63,11.64,11.63,11.64,56100.0,11.3682,11.378,11.3682,11.378,56100.0
2011-02-15 12:45:00,11.64,11.64,11.62,11.63,141300.0,11.378,11.378,11.3585,11.3682,141300.0
2011-02-15 12:50:00,11.62,11.63,11.62,11.62,91000.0,11.3585,11.3682,11.3585,11.3585,91000.0
2011-02-15 12:55:00,11.63,11.63,11.61,11.63,173700.0,11.3682,11.3682,11.3487,11.3682,173700.0
2011-02-15 13:00:00,11.62,11.63,11.61,11.61,232600.0,11.3585,11.3682,11.3487,11.3487,232600.0
2011-02-15 13:05:00,11.62,11.62,11.6,11.61,111400.0,11.3585,11.3585,11.3389,11.3487,111400.0
2011-02-15 13:10:00,11.6,11.64,11.6,11.64,192000.0,11.3389,11.378,11.3389,11.378,192000.0
2011-02-15 13:15:00,11.64,11.64,11.6,11.62,300300.0,11.378,11.378,11.3389,11.3585,300300.0
2011-02-15 13:20:00,11.62,11.65,11.61,11.65,276400.0,11.3585,11.3878,11.3487,11.3878,276400.0
2011-02-15 13:25:00,11.65,11.68,11.65,11.67,233800.0,11.3878,11.4171,11.3878,11.4073,233800.0
2011-02-15 13:30:00,11.67,11.7,11.65,11.7,460400.0,11.4073,11.4367,11.3878,11.4367,460400.0
2011-02-15 13:35:00,11.7,11.74,11.69,11.71,859100.0,11.4367,11.4758,11.4269,11.4464,859100.0
2011-02-15 13:40:00,11.71,11.73,11.69,11.7,290300.0,11.4464,11.466,11.4269,11.4367,290300.0
2011-02-15 13:45:00,11.7,11.72,11.67,11.72,822600.0,11.4367,11.4562,11.4073,11.4562,822600.0
2011-02-15 13:50:00,11.72,11.72,11.68,11.68,138700.0,11.4562,11.4562,11.4171,11.4171,138700.0
2011-02-15 13:55:00,11.68,11.68,11.66,11.68,173000.0,11.4171,11.4171,11.3976,11.4171,173000.0
2011-02-15 14:00:00,11.68,11.68,11.65,11.65,144900.0,11.4171,11.4171,11.3878,11.3878,144900.0
2011-02-15 14:05:00,11.66,11.66,11.63,11.63,235900.0,11.3976,11.3976,11.3682,11.3682,235900.0
2011-02-15 14:10:00,11.63,11.64,11.6,11.62,365900.0,11.3682,11.378,11.3389,11.3585,365900.0
2011-02-15 14:15:00,11.62,11.64,11.62,11.63,324500.0,11.3585,11.378,11.3585,11.3682,324500.0
2011-02-15 14:20:00,11.63,11.64,11.6,11.6,275600.0,11.3682,11.378,11.3389,11.3389,275600.0
2011-02-15 14:25:00,11.6,11.63,11.59,11.61,538100.0,11.3389,11.3682,11.3291,11.3487,538100.0
2011-02-15 14:30:00,11.61,11.62,11.6,11.62,131600.0,11.3487,11.3585,11.3389,11.3585,131600.0
2011-02-15 14:35:00,11.61,11.62,11.6,11.61,242300.0,11.3487,11.3585,11.3389,11.3487,242300.0
2011-02-15 14:40:00,11.62,11.66,11.61,11.65,426900.0,11.3585,11.3976,11.3487,11.3878,426900.0
2011-02-15 14:45:00,11.66,11.67,11.65,11.67,186100.0,11.3976,11.4073,11.3878,11.4073,186100.0
2011-02-15 14:50:00,11.67,11.7,11.67,11.7,197200.0,11.4073,11.4367,11.4073,11.4367,197200.0
2011-02-15 14:55:00,11.7,11.7,11.68,11.69,311700.0,11.4367,11.4367,11.4171,11.4269,311700.0
2011-02-15 15:00:00,11.68,11.7,11.66,11.7,515700.0,11.4171,11.4367,11.3976,11.4367,515700.0
2011-02-15 15:05:00,11.69,11.71,11.68,11.69,615700.0,11.4269,11.4464,11.4171,11.4269,615700.0
2011-02-15 15:10:00,11.69,11.7,11.67,11.7,283300.0,11.4269,11.4367,11.4073,11.4367,283300.0
2011-02-15 15:15:00,11.69,11.72,11.68,11.71,612400.0,11.4269,11.4562,11.4171,11.4464,612400.0
2011-02-15 15:20:00,11.7,11.72,11.68,11.69,598400.0,11.4367,11.4562,11.4171,11.4269,598400.0
2011-02-15 15:25:00,11.7,11.71,11.67,11.69,436800.0,11.4367,11.4464,11.4073,11.4269,436800.0
2011-02-15 15:30:00,11.7,11.71,11.66,11.66,446100.0,11.4367,11.4464,11.3976,11.3976,446100.0
2011-02-15 15:35:00,11.66,11.7,11.66,11.68,364600.0,11.3976,11.4367,11.3976,11.4171,364600.0
2011-02-15 15:40:00,11.68,11.69,11.64,11.67,529700.0,11.4171,11.4269,11.378,11.4073,529700.0
2011-02-15 15:45:00,11.67,11.68,11.65,11.66,841400.0,11.4073,11.4171,11.3878,11.3976,841400.0
2011-02-15 15:50:00,11.65,11.66,11.64,11.64,268200.0,11.3878,11.3976,11.378,11.378,268200.0
2011-02-15 15:55:00,11.64,11.69,11.64,11.69,1012200.0,11.378,11.4269,11.378,11.4269,1012200.0
2011-02-16 09:30:00,11.8,11.82,11.67,11.72,1381800.0,11.5344,11.554,11.4073,11.4562,1381800.0
2011-02-16 09:35:00,11.73,11.73,11.67,11.69,1177700.0,11.466,11.466,11.4073,11.4269,1177700.0
2011-02-16 09:40:00,11.69,11.78,11.67,11.77,854800.0,11.4269,11.5149,11.4073,11.5051,854800.0
2011-02-16 09:45:00,11.76,11.77,11.71,11.72,467100.0,11.4953,11.5051,11.4464,11.4562,467100.0
2011-02-16 09:50:00,11.71,11.72,11.66,11.69,975600.0,11.4464,11.4562,11.3976,11.4269,975600.0
2011-02-16 09:55:00,11.7,11.71,11.65,11.66,927900.0,11.4367,11.4464,11.3878,11.3976,927900.0
2011-02-16 10:00:00,11.66,11.7,11.66,11.7,373500.0,11.3976,11.4367,11.3976,11.4367,373500.0
2011-02-16 10:05:00,11.69,11.7,11.67,11.68,443500.0,11.4269,11.4367,11.4073,11.4171,443500.0
2011-02-16 10:10:00,11.69,11.72,11.68,11.72,509700.0,11.4269,11.4562,11.4171,11.4562,509700.0
2011-02-16 10:15:00,11.71,11.76,11.71,11.75,667700.0,11.4464,11.4953,11.4464,11.4855,667700.0
2011-02-16 10:20:00,11.76,11.77,11.75,11.77,302900.0,11.4953,11.5051,11.4855,11.5051,302900.0
2011-02-16 10:25:00,11.77,11.77,11.73,11.73,291300.0,11.5051,11.5051,11.466,11.466,291300.0
2011-02-16 10:30:00,11.74,11.74,11.7,11.74,431800.0,11.4758,11.4758,11.4367,11.4758,431800.0
2011-02-16 10:35:00,11.74,11.74,11.7,11.71,562700.0,11.4758,11.4758,11.4367,11.4464,562700.0
2011-02-16 10:40:00,11.72,11.72,11.67,11.7,597700.0,11.4562,11.4562,11.4073,11.4367,597700.0
2011-02-16 10:45:00,11.71,11.73,11.7,11.71,271400.0,11.4464,11.466,11.4367,11.4464,271400.0
2011-02-16 10:50:00,11.71,11.71,11.68,11.68,205900.0,11.4464,11.4464,11.4171,11.4171,205900.0
2011-02-16 10:55:00,11.69,11.7,11.68,11.7,148800.0,11.4269,11.4367,11.4171,11.4367,148800.0
2011-02-16 11:00:00,11.7,11.7,11.68,11.69,151500.0,11.4367,11.4367,11.4171,11.4269,151500.0
2011-02-16 11:05:00,11.68,11.69,11.68,11.68,355500.0,11.4171,11.4269,11.4171,11.4171,355500.0
2011-02-16 11:10:00,11.68,11.68,11.66,11.68,726300.0,11.4171,11.4171,11.3976,11.4171,726300.0
2011-02-16 11:15:00,11.67,11.69,11.65,11.65,818400.0,11.4073,11.4269,11.3878,11.3878,818400.0
2011-02-16 11:20:00,11.66,11.68,11.65,11.67,614300.0,11.3976,11.4171,11.3878,11.4073,614300.0
2011-02-16 11:25:00,11.67,11.68,11.67,11.67,323300.0,11.4073,11.4171,11.4073,11.4073,323300.0
2011-02-16 11:30:00,11.67,11.68,11.65,11.66,322700.0,11.4073,11.4171,11.3878,11.3976,322700.0
2011-02-16 11:35:00,11.66,11.67,11.65,11.66,288300.0,11.3976,11.4073,11.3878,11.3976,288300.0
2011-02-16 11:40:00,11.67,11.68,11.66,11.67,141900.0,11.4073,11.4171,11.3976,11.4073,141900.0
2011-02-16 11:45:00,11.68,11.68,11.67,11.68,224200.0,11.4171,11.4171,11.4073,11.4171,224200.0
2011-02-16 11:50:00,11.67,11.68,11.63,11.63,452100.0,11.4073,11.4171,11.3682,11.3682,452100.0
2011-02-16 11:55:00,11.63,11.65,11.61,11.64,348100.0,11.3682,11.3878,11.3487,11.378,348100.0
2011-02-16 12:00:00,11.65,11.65,11.6,11.61,378500.0,11.3878,11.3878,11.3389,11.3487,378500.0
2011-02-16 12:05:00,11.6,11.61,11.55,11.55,848000.0,11.3389,11.3487,11.29,11.29,848000.0
2011-02-16 12:10:00,11.56,11.61,11.55,11.59,678200.0,11.2998,11.3487,11.29,11.3291,678200.0
2011-02-16 12:15:00,11.6,11.61,11.57,11.57,357400.0,11.3389,11.3487,11.3096,11.3096,357400.0
2011-02-16 12:20:00,11.57,11.6,11.57,11.59,148100.0,11.3096,11.3389,11.3096,11.3291,148100.0
2011-02-16 12:25:00,11.6,11.61,11.57,11.58,352900.0,11.3389,11.3487,11.3096,11.3194,352900.0
2011-02-16 12:30:00,11.58,11.62,11.58,11.6,274200.0,11.3194,11.3585,11.3194,11.3389,274200.0
2011-02-16 12:35:00,11.6,11.61,11.6,11.6,41700.0,11.3389,11.3487,11.3389,11.3389,41700.0
2011-02-16 12:40:00,11.61,11.63,11.6,11.61,165400.0,11.3487,11.3682,11.3389,11.3487,165400.0
2011-02-16 12:45:00,11.61,11.63,11.61,11.62,216900.0,11.3487,11.3682,11.3487,11.3585,216900.0
2011-02-16 12:50:00,11.62,11.63,11.58,11.59,205700.0,11.3585,11.3682,11.3194,11.3291,205700.0
2011-02-16 12:55:00,11.59,11.62,11.58,11.61,204300.0,11.3291,11.3585,11.3194,11.3487,204300.0
2011-02-16 13:00:00,11.62,11.62,11.59,11.59,93600.0,11.3585,11.3585,11.3291,11.3291,93600.0
2011-02-16 13:05:00,11.59,11.62,11.59,11.61,136000.0,11.3291,11.3585,11.3291,11.3487,136000.0
2011-02-16 13:10:00,11.61,11.63,11.61,11.63,191700.0,11.3487,11.3682,11.3487,11.3682,191700.0
2011-02-16 13:15:00,11.63,11.65,11.63,11.65,196600.0,11.3682,11.3878,11.3682,11.3878,196600.0
2011-02-16 13:20:00,11.64,11.65,11.63,11.63,120100.0,11.378,11.3878,11.3682,11.3682,120100.0
2011-02-16 13:25:00,11.63,11.64,11.62,11.62,57200.0,11.3682,11.378,11.3585,11.3585,57200.0
2011-02-16 13:30:00,11.62,11.65,11.62,11.65,295600.0,11.3585,11.3878,11.3585,11.3878,295600.0
2011-02-16 13:35:00,11.65,11.65,11.62,11.64,469700.0,11.3878,11.3878,11.3585,11.378,469700.0
2011-02-16 13:40:00,11.64,11.68,11.64,11.68,357400.0,11.378,11.4171,11.378,11.4171,357400.0
2011-02-16 13:45:00,11.67,11.7,11.67,11.68,312900.0,11.4073,11.4367,11.4073,11.4171,312900.0
2011-02-16 13:50:00,11.67,11.7,11.67,11.67,322000.0,11.4073,11.4367,11.4073,11.4073,322000.0
2011-02-16 13:55:00,11.67,11.7,11.67,11.7,161900.0,11.4073,11.4367,11.4073,11.4367,161900.0
2011-02-16 14:00:00,11.7,11.7,11.66,11.68,312500.0,11.4367,11.4367,11.3976,11.4171,312500.0
2011-02-16 14:05:00,11.68,11.69,11.65,11.66,234900.0,11.4171,11.4269,11.3878,11.3976,234900.0
2011-02-16 14:10:00,11.67,11.67,11.63,11.63,279800.0,11.4073,11.4073,11.3682,11.3682,279800.0
2011-02-16 14:15:00,11.63,11.67,11.63,11.65,379800.0,11.3682,11.4073,11.3682,11.3878,379800.0
2011-02-16 14:20:00,11.65,11.66,11.65,11.66,153300.0,11.3878,11.3976,11.3878,11.3976,153300.0
2011-02-16 14:25:00,11.66,11.66,11.63,11.63,207100.0,11.3976,11.3976,11.3682,11.3682,207100.0
2011-02-16 14:30:00,11.64,11.66,11.63,11.65,173700.0,11.378,11.3976,11.3682,11.3878,173700.0
2011-02-16 14:35:00,11.66,11.67,11.65,11.67,171400.0,11.3976,11.4073,11.3878,11.4073,171400.0
2011-02-16 14:40:00,11.67,11.68,11.66,11.68,199700.0,11.4073,11.4171,11.3976,11.4171,199700.0
2011-02-16 14:45:00,11.67,11.69,11.67,11.69,150100.0,11.4073,11.4269,11.4073,11.4269,150100.0
2011-02-16 14:50:00,11.69,11.69,11.68,11.68,86300.0,11.4269,11.4269,11.4171,11.4171,86300.0
2011-02-16 14:55:00,11.68,11.69,11.68,11.69,125200.0,11.4171,11.4269,11.4171,11.4269,125200.0
2011-02-16 15:00:00,11.68,11.69,11.66,11.67,241200.0,11.4171,11.4269,11.3976,11.4073,241200.0
2011-02-16 15:05:00,11.67,11.69,11.66,11.66,411000.0,11.4073,11.4269,11.3976,11.3976,411000.0
2011-02-16 15:10:00,11.67,11.68,11.66,11.67,417700.0,11.4073,11.4171,11.3976,11.4073,417700.0
2011-02-16 15:15:00,11.67,11.69,11.65,11.65,815300.0,11.4073,11.4269,11.3878,11.3878,815300.0
2011-02-16 15:20:00,11.65,11.66,11.64,11.64,212300.0,11.3878,11.3976,11.378,11.378,212300.0
2011-02-16 15:25:00,11.65,11.66,11.64,11.65,228800.0,11.3878,11.3976,11.378,11.3878,228800.0
2011-02-16 15:30:00,11.64,11.67,11.64,11.67,327400.0,11.378,11.4073,11.378,11.4073,327400.0
2011-02-16 15:35:00,11.66,11.68,11.65,11.67,575100.0,11.3976,11.4171,11.3878,11.4073,575100.0
2011-02-16 15:40:00,11.68,11.68,11.66,11.66,284900.0,11.4171,11.4171,11.3976,11.3976,284900.0
2011-02-16 15:45:00,11.66,11.67,11.65,11.65,279300.0,11.3976,11.4073,11.3878,11.3878,279300.0
2011-02-16 15:50:00,11.66,11.68,11.64,11.65,1099800.0,11.3976,11.4171,11.378,11.3878,1099800.0
2011-02-16 15:55:00,11.65,11.65,11.62,11.64,1357200.0,11.3878,11.3878,11.3585,11.378,1357200.0
2011-02-17 09:30:00,11.56,11.6,11.55,11.56,503800.0,11.2998,11.3389,11.29,11.2998,503800.0
2011-02-17 09:35:00,11.56,11.58,11.55,11.57,371300.0,11.2998,11.3194,11.29,11.3096,371300.0
2011-02-17 09:40:00,11.57,11.63,11.56,11.63,409700.0,11.3096,11.3682,11.2998,11.3682,409700.0
2011-02-17 09:45:00,11.62,11.67,11.62,11.66,455200.0,11.3585,11.4073,11.3585,11.3976,455200.0
2011-02-17 09:50:00,11.65,11.69,11.65,11.66,398200.0,11.3878,11.4269,11.3878,11.3976,398200.0
2011-02-17 09:55:00,11.67,11.67,11.65,11.66,236100.0,11.4073,11.4073,11.3878,11.3976,236100.0
2011-02-17 10:00:00,11.67,11.68,11.65,11.66,257600.0,11.4073,11.4171,11.3878,11.3976,257600.0
2011-02-17 10:05:00,11.67,11.67,11.63,11.63,360700.0,11.4073,11.4073,11.3682,11.3682,360700.0
2011-02-17 10:10:00,11.63,11.65,11.62,11.64,247300.0,11.3682,11.3878,11.3585,11.378,247300.0
2011-02-17 10:15:00,11.63,11.66,11.63,11.65,332300.0,11.3682,11.3976,11.3682,11.3878,332300.0
2011-02-17 10:20:00,11.66,11.74,11.65,11.73,669900.0,11.3976,11.4758,11.3878,11.466,669900.0
2011-02-17 10:25:00,11.73,11.73,11.7,11.71,224200.0,11.466,11.466,11.4367,11.4464,224200.0
2011-02-17 10:30:00,11.7,11.71,11.69,11.7,281100.0,11.4367,11.4464,11.4269,11.4367,281100.0
2011-02-17 10:35:00,11.7,11.72,11.67,11.67,362000.0,11.4367,11.4562,11.4073,11.4073,362000.0
2011-02-17 10:40:00,11.67,11.71,11.66,11.71,283100.0,11.4073,11.4464,11.3976,11.4464,283100.0
2011-02-17 10:45:00,11.71,11.74,11.71,11.73,287900.0,11.4464,11.4758,11.4464,11.466,287900.0
2011-02-17 10:50:00,11.73,11.74,11.72,11.73,146600.0,11.466,11.4758,11.4562,11.466,146600.0
2011-02-17 10:55:00,11.74,11.74,11.71,11.72,178400.0,11.4758,11.4758,11.4464,11.4562,178400.0
2011-02-17 11:00:00,11.72,11.73,11.71,11.72,241700.0,11.4562,11.466,11.4464,11.4562,241700.0
2011-02-17 11:05:00,11.73,11.74,11.72,11.73,293200.0,11.466,11.4758,11.4562,11.466,293200.0
2011-02-17 11:10:00,11.74,11.76,11.73,11.76,558100.0,11.4758,11.4953,11.466,11.4953,558100.0
2011-02-17 11:15:00,11.75,11.77,11.75,11.77,346700.0,11.4855,11.5051,11.4855,11.5051,346700.0
2011-02-17 11:20:00,11.76,11.77,11.75,11.77,281000.0,11.4953,11.5051,11.4855,11.5051,281000.0
2011-02-17 11:25:00,11.77,11.77,11.74,11.76,395400.0,11.5051,11.5051,11.4758,11.4953,395400.0
2011-02-17 11:30:00,11.76,11.76,11.72,11.72,348700.0,11.4953,11.4953,11.4562,11.4562,348700.0
2011-02-17 11:35:00,11.73,11.74,11.69,11.7,521100.0,11.466,11.4758,11.4269,11.4367,521100.0
2011-02-17 11:40:00,11.69,11.74,11.69,11.73,491400.0,11.4269,11.4758,11.4269,11.466,491400.0
2011-02-17 11:45:00,11.73,11.76,11.73,11.76,450800.0,11.466,11.4953,11.466,11.4953,450800.0
2011-02-17 11:50:00,11.76,11.77,11.75,11.77,155900.0,11.4953,11.5051,11.4855,11.5051,155900.0
2011-02-17 11:55:00,11.76,11.79,11.76,11.79,389900.0,11.4953,11.5246,11.4953,11.5246,389900.0
2011-02-17 12:00:00,11.79,11.8,11.78,11.79,251700.0,11.5246,11.5344,11.5149,11.5246,251700.0
2011-02-17 12:05:00,11.8,11.8,11.77,11.78,527500.0,11.5344,11.5344,11.5051,11.5149,527500.0
2011-02-17 12:10:00,11.79,11.79,11.77,11.78,240800.0,11.5246,11.5246,11.5051,11.5149,240800.0
2011-02-17 12:15:00,11.79,11.8,11.78,11.8,187800.0,11.5246,11.5344,11.5149,11.5344,187800.0
2011-02-17 12:20:00,11.79,11.8,11.79,11.79,221500.0,11.5246,11.5344,11.5246,11.5246,221500.0
2011-02-17 12:25:00,11.79,11.8,11.79,11.79,170500.0,11.5246,11.5344,11.5246,11.5246,170500.0
2011-02-17 12:30:00,11.8,11.83,11.79,11.82,1054500.0,11.5344,11.5637,11.5246,11.554,1054500.0
2011-02-17 12:35:00,11.82,11.82,11.8,11.81,421000.0,11.554,11.554,11.5344,11.5442,421000.0
2011-02-17 12:40:00,11.8,11.81,11.8,11.8,56000.0,11.5344,11.5442,11.5344,11.5344,56000.0
2011-02-17 12:45:00,11.8,11.82,11.8,11.8,210900.0,11.5344,11.554,11.5344,11.5344,210900.0
2011-02-17 12:50:00,11.81,11.82,11.78,11.78,349100.0,11.5442,11.554,11.5149,11.5149,349100.0
2011-02-17 12:55:00,11.78,11.83,11.78,11.81,253000.0,11.5149,11.5637,11.5149,11.5442,253000.0
2011-02-17 13:00:00,11.81,11.83,11.8,11.82,195600.0,11.5442,11.5637,11.5344,11.554,195600.0
2011-02-17 13:05:00,11.83,11.84,11.82,11.84,207900.0,11.5637,11.5735,11.554,11.5735,207900.0
2011-02-17 13:10:00,11.84,11.85,11.83,11.83,177400.0,11.5735,11.5833,11.5637,11.5637,177400.0
2011-02-17 13:15:00,11.83,11.85,11.82,11.82,184400.0,11.5637,11.5833,11.554,11.554,184400.0
2011-02-17 13:20:00,11.83,11.85,11.81,11.85,399300.0,11.5637,11.5833,11.5442,11.5833,399300.0
2011-02-17 13:25:00,11.85,11.87,11.84,11.86,298800.0,11.5833,11.6028,11.5735,11.5931,298800.0
2011-02-17 13:30:00,11.86,11.87,11.84,11.84,270000.0,11.5931,11.6028,11.5735,11.5735,270000.0
2011-02-17 13:35:00,11.84,11.85,11.84,11.84,70400.0,11.5735,11.5833,11.5735,11.5735,70400.0
2011-02-17 13:40:00,11.85,11.85,11.81,11.82,313400.0,11.5833,11.5833,11.5442,11.554,313400.0
2011-02-17 13:45:00,11.82,11.84,11.81,11.83,177000.0,11.554,11.5735,11.5442,11.5637,177000.0
2011-02-17 13:50:00,11.84,11.84,11.83,11.84,52800.0,11.5735,11.5735,11.5637,11.5735,52800.0
2011-02-17 13:55:00,11.83,11.84,11.82,11.83,108500.0,11.5637,11.5735,11.554,11.5637,108500.0
2011-02-17 14:00:00,11.84,11.85,11.83,11.84,122500.0,11.5735,11.5833,11.5637,11.5735,122500.0
2011-02-17 14:05:00,11.83,11.85,11.83,11.84,81200.0,11.5637,11.5833,11.5637,11.5735,81200.0
2011-02-17 14:10:00,11.84,11.85,11.82,11.82,364000.0,11.5735,11.5833,11.554,11.554,364000.0
2011-02-17 14:15:00,11.83,11.86,11.82,11.85,364000.0,11.5637,11.5931,11.554,11.5833,364000.0
2011-02-17 14:20:00,11.84,11.85,11.83,11.83,133900.0,11.5735,11.5833,11.5637,11.5637,133900.0
2011-02-17 14:25:00,11.83,11.84,11.81,11.81,170400.0,11.5637,11.5735,11.5442,11.5442,170400.0
2011-02-17 14:30:00,11.81,11.83,11.8,11.82,363800.0,11.5442,11.5637,11.5344,11.554,363800.0
2011-02-17 14:35:00,11.82,11.85,11.82,11.84,159200.0,11.554,11.5833,11.554,11.5735,159200.0
2011-02-17 14:40:00,11.84,11.85,11.83,11.85,206700.0,11.5735,11.5833,11.5637,11.5833,206700.0
2011-02-17 14:45:00,11.85,11.85,11.82,11.83,181500.0,11.5833,11.5833,11.554,11.5637,181500.0
2011-02-17 14:50:00,11.83,11.84,11.82,11.84,168700.0,11.5637,11.5735,11.554,11.5735,168700.0
2011-02-17 14:55:00,11.84,11.84,11.82,11.83,303700.0,11.5735,11.5735,11.554,11.5637,303700.0
2011-02-17 15:00:00,11.83,11.84,11.81,11.82,182100.0,11.5637,11.5735,11.5442,11.554,182100.0
2011-02-17 15:05:00,11.81,11.82,11.8,11.81,211800.0,11.5442,11.554,11.5344,11.5442,211800.0
2011-02-17 15:10:00,11.8,11.82,11.79,11.81,455100.0,11.5344,11.554,11.5246,11.5442,455100.0
2011-02-17 15:15:00,11.82,11.85,11.82,11.83,573300.0,11.554,11.5833,11.554,11.5637,573300.0
2011-02-17 15:20:00,11.83,11.83,11.8,11.82,334800.0,11.5637,11.5637,11.5344,11.554,334800.0
2011-02-17 15:25:00,11.82,11.83,11.78,11.82,533600.0,11.554,11.5637,11.5149,11.554,533600.0
2011-02-17 15:30:00,11.83,11.83,11.82,11.82,134000.0,11.5637,11.5637,11.554,11.554,134000.0
2011-02-17 15:35:00,11.82,11.83,11.8,11.8,243800.0,11.554,11.5637,11.5344,11.5344,243800.0
2011-02-17 15:40:00,11.8,11.83,11.79,11.83,520800.0,11.5344,11.5637,11.5246,11.5637,520800.0
2011-02-17 15:45:00,11.83,11.83,11.8,11.82,377300.0,11.5637,11.5637,11.5344,11.554,377300.0
2011-02-17 15:50:00,11.82,11.82,11.79,11.79,571600.0,11.554,11.554,11.5246,11.5246,571600.0
2011-02-17 15:55:00,11.79,11.81,11.78,11.81,1095500.0,11.5246,11.5442,11.5149,11.5442,1095500.0
2011-02-18 09:30:00,11.85,11.89,11.83,11.83,2162700.0,11.5833,11.6224,11.5637,11.5637,2162700.0
2011-02-18 09:35:00,11.83,11.86,11.81,11.82,579400.0,11.5637,11.5931,11.5442,11.554,579400.0
2011-02-18 09:40:00,11.81,11.85,11.79,11.82,463400.0,11.5442,11.5833,11.5246,11.554,463400.0
2011-02-18 09:45:00,11.83,11.85,11.79,11.85,329700.0,11.5637,11.5833,11.5246,11.5833,329700.0
2011-02-18 09:50:00,11.85,11.86,11.8,11.82,375600.0,11.5833,11.5931,11.5344,11.554,375600.0
2011-02-18 09:55:00,11.82,11.84,11.81,11.82,428000.0,11.554,11.5735,11.5442,11.554,428000.0
2011-02-18 10:00:00,11.82,11.83,11.79,11.8,411200.0,11.554,11.5637,11.5246,11.5344,411200.0
2011-02-18 10:05:00,11.79,11.81,11.78,11.78,234100.0,11.5246,11.5442,11.5149,11.5149,234100.0
2011-02-18 10:10:00,11.79,11.79,11.77,11.77,195400.0,11.5246,11.5246,11.5051,11.5051,195400.0
2011-02-18 10:15:00,11.77,11.78,11.75,11.78,286900.0,11.5051,11.5149,11.4855,11.5149,286900.0
2011-02-18 10:20:00,11.78,11.78,11.75,11.77,330000.0,11.5149,11.5149,11.4855,11.5051,330000.0
2011-02-18 10:25:00,11.76,11.78,11.75,11.77,498500.0,11.4953,11.5149,11.4855,11.5051,498500.0
2011-02-18 10:30:00,11.77,11.77,11.75,11.76,190300.0,11.5051,11.5051,11.4855,11.4953,190300.0
2011-02-18 10:35:00,11.76,11.77,11.75,11.76,277100.0,11.4953,11.5051,11.4855,11.4953,277100.0
2011-02-18 10:40:00,11.76,11.77,11.74,11.74,340000.0,11.4953,11.5051,11.4758,11.4758,340000.0
2011-02-18 10:45:00,11.74,11.75,11.72,11.73,374400.0,11.4758,11.4855,11.4562,11.466,374400.0
2011-02-18 10:50:00,11.73,11.74,11.71,11.72,388600.0,11.466,11.4758,11.4464,11.4562,388600.0
2011-02-18 10:55:00,11.72,11.72,11.68,11.69,634100.0,11.4562,11.4562,11.4171,11.4269,634100.0
2011-02-18 11:00:00,11.7,11.71,11.65,11.65,621300.0,11.4367,11.4464,11.3878,11.3878,621300.0
2011-02-18 11:05:00,11.66,11.69,11.65,11.69,482100.0,11.3976,11.4269,11.3878,11.4269,482100.0
2011-02-18 11:10:00,11.68,11.7,11.68,11.7,157400.0,11.4171,11.4367,11.4171,11.4367,157400.0
2011-02-18 11:15:00,11.7,11.71,11.68,11.71,138200.0,11.4367,11.4464,11.4171,11.4464,138200.0
2011-02-18 11:20:00,11.7,11.71,11.68,11.7,401100.0,11.4367,11.4464,11.4171,11.4367,401100.0
2011-02-18 11:25:00,11.7,11.72,11.68,11.7,239300.0,11.4367,11.4562,11.4171,11.4367,239300.0
2011-02-18 11:30:00,11.7,11.73,11.7,11.71,430800.0,11.4367,11.466,11.4367,11.4464,430800.0
2011-02-18 11:35:00,11.71,11.74,11.71,11.74,251500.0,11.4464,11.4758,11.4464,11.4758,251500.0
2011-02-18 11:40:00,11.73,11.75,11.72,11.73,244000.0,11.466,11.4855,11.4562,11.466,244000.0
2011-02-18 11:45:00,11.72,11.73,11.7,11.71,260200.0,11.4562,11.466,11.4367,11.4464,260200.0
2011-02-18 11:50:00,11.71,11.74,11.71,11.72,443700.0,11.4464,11.4758,11.4464,11.4562,443700.0
2011-02-18 11:55:00,11.72,11.75,11.71,11.75,89800.0,11.4562,11.4855,11.4464,11.4855,89800.0
2011-02-18 12:00:00,11.75,11.75,11.74,11.75,95600.0,11.4855,11.4855,11.4758,11.4855,95600.0
2011-02-18 12:05:00,11.75,11.75,11.73,11.73,107900.0,11.4855,11.4855,11.466,11.466,107900.0
2011-02-18 12:10:00,11.74,11.75,11.73,11.75,102100.0,11.4758,11.4855,11.466,11.4855,102100.0
2011-02-18 12:15:00,11.74,11.75,11.74,11.75,51300.0,11.4758,11.4855,11.4758,11.4855,51300.0
2011-02-18 12:20:00,11.75,11.75,11.74,11.74,42200.0,11.4855,11.4855,11.4758,11.4758,42200.0
2011-02-18 12:25:00,11.75,11.75,11.74,11.75,39000.0,11.4855,11.4855,11.4758,11.4855,39000.0
2011-02-18 12:30:00,11.75,11.75,11.74,11.75,59000.0,11.4855,11.4855,11.4758,11.4855,59000.0
2011-02-18 12:35:00,11.74,11.75,11.74,11.74,105900.0,11.4758,11.4855,11.4758,11.4758,105900.0
2011-02-18 12:40:00,11.74,11.75,11.73,11.74,163200.0,11.4758,11.4855,11.466,11.4758,163200.0
2011-02-18 12:45:00,11.74,11.74,11.73,11.73,102000.0,11.4758,11.4758,11.466,11.466,102000.0
2011-02-18 12:50:00,11.73,11.74,11.73,11.73,74800.0,11.466,11.4758,11.466,11.466,74800.0
2011-02-18 12:55:00,11.74,11.74,11.71,11.74,224300.0,11.4758,11.4758,11.4464,11.4758,224300.0
2011-02-18 13:00:00,11.74,11.75,11.72,11.72,140000.0,11.4758,11.4855,11.4562,11.4562,140000.0
2011-02-18 13:05:00,11.72,11.73,11.71,11.71,238700.0,11.4562,11.466,11.4464,11.4464,238700.0
2011-02-18 13:10:00,11.72,11.73,11.71,11.73,202800.0,11.4562,11.466,11.4464,11.466,202800.0
2011-02-18 13:15:00,11.72,11.73,11.71,11.71,95400.0,11.4562,11.466,11.4464,11.4464,95400.0
2011-02-18 13:20:00,11.71,11.72,11.71,11.71,45200.0,11.4464,11.4562,11.4464,11.4464,45200.0
2011-02-18 13:25:00,11.71,11.72,11.71,11.71,26600.0,11.4464,11.4562,11.4464,11.4464,26600.0
2011-02-18 13:30:00,11.71,11.71,11.69,11.7,432700.0,11.4464,11.4464,11.4269,11.4367,432700.0
2011-02-18 13:35:00,11.7,11.71,11.67,11.67,377800.0,11.4367,11.4464,11.4073,11.4073,377800.0
2011-02-18 13:40:00,11.67,11.68,11.67,11.68,227000.0,11.4073,11.4171,11.4073,11.4171,227000.0
2011-02-18 13:45:00,11.68,11.7,11.67,11.67,414900.0,11.4171,11.4367,11.4073,11.4073,414900.0
2011-02-18 13:50:00,11.67,11.7,11.67,11.7,191600.0,11.4073,11.4367,11.4073,11.4367,191600.0
2011-02-18 13:55:00,11.7,11.72,11.69,11.71,254000.0,11.4367,11.4562,11.4269,11.4464,254000.0
2011-02-18 14:00:00,11.71,11.72,11.71,11.72,155900.0,11.4464,11.4562,11.4464,11.4562,155900.0
2011-02-18 14:05:00,11.72,11.73,11.71,11.73,84700.0,11.4562,11.466,11.4464,11.466,84700.0
2011-02-18 14:10:00,11.73,11.73,11.72,11.73,27200.0,11.466,11.466,11.4562,11.466,27200.0
2011-02-18 14:15:00,11.73,11.73,11.69,11.69,158500.0,11.466,11.466,11.4269,11.4269,158500.0
2011-02-18 14:20:00,11.7,11.71,11.67,11.67,180600.0,11.4367,11.4464,11.4073,11.4073,180600.0
2011-02-18 14:25:00,11.68,11.68,11.66,11.68,343900.0,11.4171,11.4171,11.3976,11.4171,343900.0
2011-02-18 14:30:00,11.67,11.67,11.65,11.66,301500.0,11.4073,11.4073,11.3878,11.3976,301500.0
2011-02-18 14:35:00,11.66,11.67,11.66,11.67,62600.0,11.3976,11.4073,11.3976,11.4073,62600.0
2011-02-18 14:40:00,11.66,11.67,11.65,11.67,335200.0,11.3976,11.4073,11.3878,11.4073,335200.0
2011-02-18 14:45:00,11.67,11.69,11.67,11.69,144000.0,11.4073,11.4269,11.4073,11.4269,144000.0
2011-02-18 14:50:00,11.69,11.7,11.68,11.7,316100.0,11.4269,11.4367,11.4171,11.4367,316100.0
2011-02-18 14:55:00,11.69,11.7,11.69,11.7,104100.0,11.4269,11.4367,11.4269,11.4367,104100.0
2011-02-18 15:00:00,11.7,11.71,11.69,11.7,233800.0,11.4367,11.4464,11.4269,11.4367,233800.0
2011-02-18 15:05:00,11.69,11.7,11.66,11.68,401400.0,11.4269,11.4367,11.3976,11.4171,401400.0
2011-02-18 15:10:00,11.68,11.68,11.66,11.67,323400.0,11.4171,11.4171,11.3976,11.4073,323400.0
2011-02-18 15:15:00,11.68,11.68,11.67,11.68,67900.0,11.4171,11.4171,11.4073,11.4171,67900.0
2011-02-18 15:20:00,11.67,11.7,11.67,11.7,121200.0,11.4073,11.4367,11.4073,11.4367,121200.0
2011-02-18 15:25:00,11.7,11.7,11.66,11.67,379600.0,11.4367,11.4367,11.3976,11.4073,379600.0
2011-02-18 15:30:00,11.67,11.68,11.66,11.68,191900.0,11.4073,11.4171,11.3976,11.4171,191900.0
2011-02-18 15:35:00,11.67,11.68,11.67,11.67,152000.0,11.4073,11.4171,11.4073,11.4073,152000.0
2011-02-18 15:40:00,11.68,11.68,11.67,11.68,195800.0,11.4171,11.4171,11.4073,11.4171,195800.0
2011-02-18 15:45:00,11.68,11.69,11.67,11.67,643700.0,11.4171,11.4269,11.4073,11.4073,643700.0
2011-02-18 15:50:00,11.68,11.71,11.68,11.71,628800.0,11.4171,11.4464,11.4171,11.4464,628800.0
2011-02-18 15:55:00,11.71,11.71,11.7,11.71,907700.0,11.4464,11.4464,11.4367,11.4464,907700.0
2011-02-22 09:30:00,11.44,11.45,11.0,11.14,4239900.0,11.1825,11.1923,10.7524,10.8893,4239900.0
2011-02-22 09:35:00,11.13,11.22,11.11,11.21,1632200.0,10.8795,10.9675,10.8599,10.9577,1632200.0
2011-02-22 09:40:00,11.21,11.26,11.21,11.23,1082200.0,10.9577,11.0066,10.9577,10.9772,1082200.0
2011-02-22 09:45:00,11.23,11.41,11.22,11.4,1449700.0,10.9772,11.1532,10.9675,11.1434,1449700.0
2011-02-22 09:50:00,11.41,11.44,11.36,11.36,929500.0,11.1532,11.1825,11.1043,11.1043,929500.0
2011-02-22 09:55:00,11.36,11.39,11.35,11.37,761100.0,11.1043,11.1336,11.0945,11.1141,761100.0
2011-02-22 10:00:00,11.36,11.38,11.28,11.3,912000.0,11.1043,11.1239,11.0261,11.0457,912000.0
2011-02-22 10:05:00,11.29,11.34,11.28,11.3,890100.0,11.0359,11.0848,11.0261,11.0457,890100.0
2011-02-22 10:10:00,11.31,11.35,11.29,11.35,495800.0,11.0554,11.0945,11.0359,11.0945,495800.0
2011-02-22 10:15:00,11.35,11.41,11.34,11.39,498400.0,11.0945,11.1532,11.0848,11.1336,498400.0
2011-02-22 10:20:00,11.39,11.4,11.36,11.37,322200.0,11.1336,11.1434,11.1043,11.1141,322200.0
2011-02-22 10:25:00,11.36,11.38,11.36,11.36,203400.0,11.1043,11.1239,11.1043,11.1043,203400.0
2011-02-22 10:30:00,11.36,11.37,11.33,11.34,371200.0,11.1043,11.1141,11.075,11.0848,371200.0
2011-02-22 10:35:00,11.33,11.36,11.33,11.36,367100.0,11.075,11.1043,11.075,11.1043,367100.0
2011-02-22 10:40:00,11.35,11.37,11.33,11.37,229800.0,11.0945,11.1141,11.075,11.1141,229800.0
2011-02-22 10:45:00,11.36,11.4,11.36,11.4,284600.0,11.1043,11.1434,11.1043,11.1434,284600.0
2011-02-22 10:50:00,11.4,11.42,11.38,11.41,351400.0,11.1434,11.163,11.1239,11.1532,351400.0
2011-02-22 10:55:00,11.41,11.41,11.35,11.36,225600.0,11.1532,11.1532,11.0945,11.1043,225600.0
2011-02-22 11:00:00,11.37,11.37,11.34,11.35,252900.0,11.1141,11.1141,11.0848,11.0945,252900.0
2011-02-22 11:05:00,11.36,11.37,11.34,11.36,215900.0,11.1043,11.1141,11.0848,11.1043,215900.0
2011-02-22 11:10:00,11.36,11.36,11.31,11.32,467600.0,11.1043,11.1043,11.0554,11.0652,467600.0
2011-02-22 11:15:00,11.32,11.32,11.27,11.27,529000.0,11.0652,11.0652,11.0163,11.0163,529000.0
2011-02-22 11:20:00,11.28,11.29,11.25,11.26,405000.0,11.0261,11.0359,10.9968,11.0066,405000.0
2011-02-22 11:25:00,11.25,11.29,11.25,11.27,528300.0,10.9968,11.0359,10.9968,11.0163,528300.0
2011-02-22 11:30:00,11.27,11.28,11.21,11.21,371400.0,11.0163,11.0261,10.9577,10.9577,371400.0
2011-02-22 11:35:00,11.21,11.24,11.16,11.22,900300.0,10.9577,10.987,10.9088,10.9675,900300.0
2011-02-22 11:40:00,11.21,11.24,11.21,11.23,216400.0,10.9577,10.987,10.9577,10.9772,216400.0
2011-02-22 11:45:00,11.22,11.23,11.19,11.2,552600.0,10.9675,10.9772,10.9381,10.9479,552600.0
2011-02-22 11:50:00,11.21,11.22,11.13,11.15,551400.0,10.9577,10.9675,10.8795,10.899,551400.0
2011-02-22 11:55:00,11.14,11.2,11.14,11.17,623100.0,10.8893,10.9479,10.8893,10.9186,623100.0
2011-02-22 12:00:00,11.18,11.18,11.12,11.16,448500.0,10.9284,10.9284,10.8697,10.9088,448500.0
2011-02-22 12:05:00,11.15,11.15,11.12,11.12,291100.0,10.899,10.899,10.8697,10.8697,291100.0
2011-02-22 12:10:00,11.12,11.13,11.1,11.1,422100.0,10.8697,10.8795,10.8502,10.8502,422100.0
2011-02-22 12:15:00,11.1,11.14,11.08,11.14,661600.0,10.8502,10.8893,10.8306,10.8893,661600.0
2011-02-22 12:20:00,11.14,11.15,11.11,11.12,409300.0,10.8893,10.899,10.8599,10.8697,409300.0
2011-02-22 12:25:00,11.13,11.15,11.12,11.13,244200.0,10.8795,10.899,10.8697,10.8795,244200.0
2011-02-22 12:30:00,11.13,11.14,11.12,11.13,172100.0,10.8795,10.8893,10.8697,10.8795,172100.0
2011-02-22 12:35:00,11.14,11.14,11.07,11.08,403700.0,10.8893,10.8893,10.8208,10.8306,403700.0
2011-02-22 12:40:00,11.07,11.08,11.03,11.03,803600.0,10.8208,10.8306,10.7817,10.7817,803600.0
2011-02-22 12:45:00,11.03,11.06,11.01,11.01,617000.0,10.7817,10.8111,10.7622,10.7622,617000.0
2011-02-22 12:50:00,11.02,11.02,10.96,11.02,1075400.0,10.772,10.772,10.7133,10.772,1075400.0
2011-02-22 12:55:00,11.01,11.02,10.96,10.99,608300.0,10.7622,10.772,10.7133,10.7426,608300.0
2011-02-22 13:00:00,11.0,11.03,10.98,11.03,763700.0,10.7524,10.7817,10.7329,10.7817,763700.0
2011-02-22 13:05:00,11.02,11.05,11.02,11.05,525400.0,10.772,10.8013,10.772,10.8013,525400.0
2011-02-22 13:10:00,11.04,11.05,11.0,11.01,449600.0,10.7915,10.8013,10.7524,10.7622,449600.0
2011-02-22 13:15:00,11.01,11.01,10.92,10.93,1380100.0,10.7622,10.7622,10.6742,10.684,1380100.0
2011-02-22 13:20:00,10.94,10.94,10.85,10.88,1391300.0,10.6938,10.6938,10.6058,10.6351,1391300.0
2011-02-22 13:25:00,10.88,10.91,10.87,10.88,787800.0,10.6351,10.6644,10.6253,10.6351,787800.0
2011-02-22 13:30:00,10.89,10.9,10.86,10.9,810100.0,10.6449,10.6547,10.6156,10.6547,810100.0
2011-02-22 13:35:00,10.89,10.94,10.89,10.91,633600.0,10.6449,10.6938,10.6449,10.6644,633600.0
2011-02-22 13:40:00,10.91,10.93,10.9,10.9,491700.0,10.6644,10.684,10.6547,10.6547,491700.0
2011-02-22 13:45:00,10.91,10.91,10.88,10.9,510200.0,10.6644,10.6644,10.6351,10.6547,510200.0
2011-02-22 13:50:00,10.9,10.93,10.89,10.92,539300.0,10.6547,10.684,10.6449,10.6742,539300.0
2011-02-22 13:55:00,10.93,10.93,10.9,10.92,362400.0,10.684,10.684,10.6547,10.6742,362400.0
2011-02-22 14:00:00,10.92,10.95,10.92,10.94,343900.0,10.6742,10.7035,10.6742,10.6938,343900.0
2011-02-22 14:05:00,10.95,10.95,10.89,10.92,932300.0,10.7035,10.7035,10.6449,10.6742,932300.0
2011-02-22 14:10:00,10.91,10.93,10.87,10.88,591200.0,10.6644,10.684,10.6253,10.6351,591200.0
2011-02-22 14:15:00,10.88,10.91,10.87,10.88,1064500.0,10.6351,10.6644,10.6253,10.6351,1064500.0
2011-02-22 14:20:00,10.87,10.89,10.85,10.88,759700.0,10.6253,10.6449,10.6058,10.6351,759700.0
2011-02-22 14:25:00,10.88,10.91,10.85,10.9,983900.0,10.6351,10.6644,10.6058,10.6547,983900.0
2011-02-22 14:30:00,10.89,10.94,10.89,10.93,467500.0,10.6449,10.6938,10.6449,10.684,467500.0
2011-02-22 14:35:00,10.94,10.96,10.92,10.93,721400.0,10.6938,10.7133,10.6742,10.684,721400.0
2011-02-22 14:40:00,10.94,10.94,10.9,10.92,389200.0,10.6938,10.6938,10.6547,10.6742,389200.0
2011-02-22 14:45:00,10.92,10.95,10.92,10.95,452300.0,10.6742,10.7035,10.6742,10.7035,452300.0
2011-02-22 14:50:00,10.94,10.95,10.89,10.89,369600.0,10.6938,10.7035,10.6449,10.6449,369600.0
2011-02-22 14:55:00,10.89,10.92,10.89,10.9,562700.0,10.6449,10.6742,10.6449,10.6547,562700.0
2011-02-22 15:00:00,10.9,10.94,10.9,10.92,296100.0,10.6547,10.6938,10.6547,10.6742,296100.0
2011-02-22 15:05:00,10.91,10.92,10.9,10.91,361500.0,10.6644,10.6742,10.6547,10.6644,361500.0
2011-02-22 15:10:00,10.91,10.92,10.88,10.89,420600.0,10.6644,10.6742,10.6351,10.6449,420600.0
2011-02-22 15:15:00,10.89,10.9,10.88,10.89,344700.0,10.6449,10.6547,10.6351,10.6449,344700.0
2011-02-22 15:20:00,10.88,10.92,10.88,10.9,903600.0,10.6351,10.6742,10.6351,10.6547,903600.0
2011-02-22 15:25:00,10.89,10.9,10.86,10.86,413700.0,10.6449,10.6547,10.6156,10.6156,413700.0
2011-02-22 15:30:00,10.87,10.92,10.86,10.92,849900.0,10.6253,10.6742,10.6156,10.6742,849900.0
2011-02-22 15:35:00,10.92,10.92,10.89,10.9,458400.0,10.6742,10.6742,10.6449,10.6547,458400.0
2011-02-22 15:40:00,10.89,10.91,10.89,10.91,447200.0,10.6449,10.6644,10.6449,10.6644,447200.0
2011-02-22 15:45:00,10.9,10.91,10.89,10.9,502000.0,10.6547,10.6644,10.6449,10.6547,502000.0
2011-02-22 15:50:00,10.89,10.9,10.88,10.89,1203400.0,10.6449,10.6547,10.6351,10.6449,1203400.0
2011-02-22 15:55:00,10.9,10.93,10.89,10.93,1205600.0,10.6547,10.684,10.6449,10.684,1205600.0
2011-02-23 09:30:00,10.88,10.89,10.4,10.67,3600700.0,10.6351,10.6449,10.1659,10.4298,3600700.0
2011-02-23 09:35:00,10.67,10.86,10.65,10.84,1535700.0,10.4298,10.6156,10.4103,10.596,1535700.0
2011-02-23 09:40:00,10.83,10.88,10.76,10.8,1167100.0,10.5862,10.6351,10.5178,10.5569,1167100.0
2011-02-23 09:45:00,10.8,10.81,10.71,10.75,785200.0,10.5569,10.5667,10.4689,10.508,785200.0
2011-02-23 09:50:00,10.75,10.75,10.62,10.66,1209900.0,10.508,10.508,10.381,10.4201,1209900.0
2011-02-23 09:55:00,10.66,10.68,10.6,10.61,618300.0,10.4201,10.4396,10.3614,10.3712,618300.0
2011-02-23 10:00:00,10.61,10.65,10.54,10.63,1368400.0,10.3712,10.4103,10.3028,10.3907,1368400.0
2011-02-23 10:05:00,10.63,10.66,10.58,10.58,1162800.0,10.3907,10.4201,10.3419,10.3419,1162800.0
2011-02-23 10:10:00,10.6,10.6,10.52,10.56,951200.0,10.3614,10.3614,10.2832,10.3223,951200.0
2011-02-23 10:15:00,10.56,10.6,10.54,10.54,906100.0,10.3223,10.3614,10.3028,10.3028,906100.0
2011-02-23 10:20:00,10.55,10.6,10.49,10.59,865900.0,10.3125,10.3614,10.2539,10.3516,865900.0
2011-02-23 10:25:00,10.59,10.61,10.56,10.6,462700.0,10.3516,10.3712,10.3223,10.3614,462700.0
2011-02-23 10:30:00,10.59,10.65,10.59,10.6,659900.0,10.3516,10.4103,10.3516,10.3614,659900.0
2011-02-23 10:35:00,10.6,10.61,10.56,10.57,621800.0,10.3614,10.3712,10.3223,10.3321,621800.0
2011-02-23 10:40:00,10.56,10.58,10.52,10.56,544100.0,10.3223,10.3419,10.2832,10.3223,544100.0
2011-02-23 10:45:00,10.56,10.59,10.56,10.57,425100.0,10.3223,10.3516,10.3223,10.3321,425100.0
2011-02-23 10:50:00,10.58,10.63,10.49,10.63,1413800.0,10.3419,10.3907,10.2539,10.3907,1413800.0
2011-02-23 10:55:00,10.63,10.65,10.61,10.62,335500.0,10.3907,10.4103,10.3712,10.381,335500.0
2011-02-23 11:00:00,10.62,10.65,10.61,10.63,293900.0,10.381,10.4103,10.3712,10.3907,293900.0
2011-02-23 11:05:00,10.63,10.68,10.62,10.64,427900.0,10.3907,10.4396,10.381,10.4005,427900.0
2011-02-23 11:10:00,10.63,10.67,10.61,10.61,303300.0,10.3907,10.4298,10.3712,10.3712,303300.0
2011-02-23 11:15:00,10.61,10.66,10.61,10.65,250700.0,10.3712,10.4201,10.3712,10.4103,250700.0
2011-02-23 11:20:00,10.66,10.7,10.63,10.68,358300.0,10.4201,10.4592,10.3907,10.4396,358300.0
2011-02-23 11:25:00,10.69,10.7,10.65,10.67,408400.0,10.4494,10.4592,10.4103,10.4298,408400.0
2011-02-23 11:30:00,10.66,10.67,10.62,10.63,443400.0,10.4201,10.4298,10.381,10.3907,443400.0
2011-02-23 11:35:00,10.63,10.65,10.6,10.61,395700.0,10.3907,10.4103,10.3614,10.3712,395700.0
2011-02-23 11:40:00,10.61,10.63,10.6,10.6,306300.0,10.3712,10.3907,10.3614,10.3614,306300.0
2011-02-23 11:45:00,10.6,10.61,10.53,10.6,762200.0,10.3614,10.3712,10.293,10.3614,762200.0
2011-02-23 11:50:00,10.6,10.6,10.56,10.57,854600.0,10.3614,10.3614,10.3223,10.3321,854600.0
2011-02-23 11:55:00,10.57,10.58,10.51,10.52,293100.0,10.3321,10.3419,10.2734,10.2832,293100.0
2011-02-23 12:00:00,10.52,10.53,10.48,10.5,665000.0,10.2832,10.293,10.2441,10.2637,665000.0
2011-02-23 12:05:00,10.51,10.51,10.45,10.46,539600.0,10.2734,10.2734,10.2148,10.2246,539600.0
2011-02-23 12:10:00,10.46,10.5,10.44,10.48,619200.0,10.2246,10.2637,10.205,10.2441,619200.0
2011-02-23 12:15:00,10.49,10.49,10.37,10.37,654600.0,10.2539,10.2539,10.1366,10.1366,654600.0
2011-02-23 12:20:00,10.37,10.43,10.33,10.42,827700.0,10.1366,10.1952,10.0975,10.1855,827700.0
2011-02-23 12:25:00,10.43,10.48,10.42,10.47,539900.0,10.1952,10.2441,10.1855,10.2343,539900.0
2011-02-23 12:30:00,10.47,10.48,10.41,10.41,571500.0,10.2343,10.2441,10.1757,10.1757,571500.0
2011-02-23 12:35:00,10.42,10.43,10.39,10.41,725300.0,10.1855,10.1952,10.1561,10.1757,725300.0
2011-02-23 12:40:00,10.4,10.41,10.38,10.38,430800.0,10.1659,10.1757,10.1464,10.1464,430800.0
2011-02-23 12:45:00,10.38,10.39,10.35,10.35,486500.0,10.1464,10.1561,10.117,10.117,486500.0
2011-02-23 12:50:00,10.35,10.37,10.32,10.32,1062500.0,10.117,10.1366,10.0877,10.0877,1062500.0
2011-02-23 12:55:00,10.33,10.37,10.32,10.33,921400.0,10.0975,10.1366,10.0877,10.0975,921400.0
2011-02-23 13:00:00,10.33,10.39,10.31,10.37,836900.0,10.0975,10.1561,10.0779,10.1366,836900.0
2011-02-23 13:05:00,10.38,10.39,10.35,10.35,499800.0,10.1464,10.1561,10.117,10.117,499800.0
2011-02-23 13:10:00,10.35,10.36,10.32,10.32,383200.0,10.117,10.1268,10.0877,10.0877,383200.0
2011-02-23 13:15:00,10.32,10.33,10.27,10.29,1065500.0,10.0877,10.0975,10.0388,10.0584,1065500.0
2011-02-23 13:20:00,10.29,10.32,10.27,10.32,723400.0,10.0584,10.0877,10.0388,10.0877,723400.0
2011-02-23 13:25:00,10.32,10.33,10.3,10.33,561200.0,10.0877,10.0975,10.0682,10.0975,561200.0
2011-02-23 13:30:00,10.33,10.35,10.31,10.33,679600.0,10.0975,10.117,10.0779,10.0975,679600.0
2011-02-23 13:35:00,10.34,10.38,10.33,10.37,693600.0,10.1073,10.1464,10.0975,10.1366,693600.0
2011-02-23 13:40:00,10.37,10.42,10.36,10.4,611800.0,10.1366,10.1855,10.1268,10.1659,611800.0
2011-02-23 13:45:00,10.4,10.43,10.4,10.41,377500.0,10.1659,10.1952,10.1659,10.1757,377500.0
2011-02-23 13:50:00,10.41,10.48,10.4,10.47,435200.0,10.1757,10.2441,10.1659,10.2343,435200.0
2011-02-23 13:55:00,10.46,10.48,10.46,10.47,361900.0,10.2246,10.2441,10.2246,10.2343,361900.0
2011-02-23 14:00:00,10.46,10.52,10.45,10.52,608100.0,10.2246,10.2832,10.2148,10.2832,608100.0
2011-02-23 14:05:00,10.52,10.53,10.48,10.5,735600.0,10.2832,10.293,10.2441,10.2637,735600.0
2011-02-23 14:10:00,10.5,10.54,10.49,10.49,359200.0,10.2637,10.3028,10.2539,10.2539,359200.0
2011-02-23 14:15:00,10.5,10.55,10.49,10.55,435200.0,10.2637,10.3125,10.2539,10.3125,435200.0
2011-02-23 14:20:00,10.55,10.61,10.54,10.55,633100.0,10.3125,10.3712,10.3028,10.3125,633100.0
2011-02-23 14:25:00,10.56,10.58,10.55,10.57,446900.0,10.3223,10.3419,10.3125,10.3321,446900.0
2011-02-23 14:30:00,10.57,10.6,10.54,10.58,564700.0,10.3321,10.3614,10.3028,10.3419,564700.0
2011-02-23 14:35:00,10.58,10.59,10.55,10.56,545500.0,10.3419,10.3516,10.3125,10.3223,545500.0
2011-02-23 14:40:00,10.56,10.6,10.55,10.56,349500.0,10.3223,10.3614,10.3125,10.3223,349500.0
2011-02-23 14:45:00,10.57,10.59,10.55,10.58,354700.0,10.3321,10.3516,10.3125,10.3419,354700.0
2011-02-23 14:50:00,10.57,10.6,10.56,10.6,491300.0,10.3321,10.3614,10.3223,10.3614,491300.0
2011-02-23 14:55:00,10.6,10.65,10.6,10.65,540200.0,10.3614,10.4103,10.3614,10.4103,540200.0
2011-02-23 15:00:00,10.64,10.68,10.63,10.67,444800.0,10.4005,10.4396,10.3907,10.4298,444800.0
2011-02-23 15:05:00,10.67,10.7,10.65,10.65,533300.0,10.4298,10.4592,10.4103,10.4103,533300.0
2011-02-23 15:10:00,10.65,10.68,10.64,10.66,366100.0,10.4103,10.4396,10.4005,10.4201,366100.0
2011-02-23 15:15:00,10.67,10.67,10.61,10.62,732300.0,10.4298,10.4298,10.3712,10.381,732300.0
2011-02-23 15:20:00,10.63,10.68,10.62,10.66,441600.0,10.3907,10.4396,10.381,10.4201,441600.0
2011-02-23 15:25:00,10.66,10.68,10.64,10.65,525200.0,10.4201,10.4396,10.4005,10.4103,525200.0
2011-02-23 15:30:00,10.64,10.65,10.59,10.6,553800.0,10.4005,10.4103,10.3516,10.3614,553800.0
2011-02-23 15:35:00,10.6,10.61,10.57,10.61,566900.0,10.3614,10.3712,10.3321,10.3712,566900.0
2011-02-23 15:40:00,10.61,10.62,10.57,10.6,561500.0,10.3712,10.381,10.3321,10.3614,561500.0
2011-02-23 15:45:00,10.59,10.6,10.54,10.58,811700.0,10.3516,10.3614,10.3028,10.3419,811700.0
2011-02-23 15:50:00,10.59,10.59,10.55,10.58,743400.0,10.3516,10.3516,10.3125,10.3419,743400.0
2011-02-23 15:55:00,10.58,10.59,10.52,10.55,1984900.0,10.3419,10.3516,10.2832,10.3125,1984900.0
2011-02-24 09:30:00,10.63,10.67,10.45,10.47,1440200.0,10.3907,10.4298,10.2148,10.2343,1440200.0
2011-02-24 09:35:00,10.46,10.59,10.46,10.58,1410400.0,10.2246,10.3516,10.2246,10.3419,1410400.0
2011-02-24 09:40:00,10.58,10.69,10.56,10.68,929600.0,10.3419,10.4494,10.3223,10.4396,929600.0
2011-02-24 09:45:00,10.69,10.73,10.66,10.66,789800.0,10.4494,10.4885,10.4201,10.4201,789800.0
2011-02-24 09:50:00,10.66,10.67,10.63,10.66,405000.0,10.4201,10.4298,10.3907,10.4201,405000.0
2011-02-24 09:55:00,10.66,10.72,10.65,10.72,492100.0,10.4201,10.4787,10.4103,10.4787,492100.0
2011-02-24 10:00:00,10.72,10.74,10.69,10.72,725900.0,10.4787,10.4983,10.4494,10.4787,725900.0
2011-02-24 10:05:00,10.73,10.78,10.69,10.76,934200.0,10.4885,10.5374,10.4494,10.5178,934200.0
2011-02-24 10:10:00,10.75,10.78,10.71,10.72,656100.0,10.508,10.5374,10.4689,10.4787,656100.0
2011-02-24 10:15:00,10.72,10.79,10.69,10.76,1016800.0,10.4787,10.5471,10.4494,10.5178,1016800.0
2011-02-24 10:20:00,10.76,10.82,10.75,10.82,566300.0,10.5178,10.5765,10.508,10.5765,566300.0
2011-02-24 10:25:00,10.82,10.84,10.77,10.78,624300.0,10.5765,10.596,10.5276,10.5374,624300.0
2011-02-24 10:30:00,10.78,10.8,10.74,10.77,792400.0,10.5374,10.5569,10.4983,10.5276,792400.0
2011-02-24 10:35:00,10.77,10.8,10.75,10.77,1006400.0,10.5276,10.5569,10.508,10.5276,1006400.0
2011-02-24 10:40:00,10.77,10.82,10.75,10.81,539700.0,10.5276,10.5765,10.508,10.5667,539700.0
2011-02-24 10:45:00,10.81,10.81,10.72,10.75,1126200.0,10.5667,10.5667,10.4787,10.508,1126200.0
2011-02-24 10:50:00,10.75,10.77,10.74,10.77,309000.0,10.508,10.5276,10.4983,10.5276,309000.0
2011-02-24 10:55:00,10.77,10.78,10.69,10.71,842700.0,10.5276,10.5374,10.4494,10.4689,842700.0
2011-02-24 11:00:00,10.71,10.76,10.7,10.75,488900.0,10.4689,10.5178,10.4592,10.508,488900.0
2011-02-24 11:05:00,10.76,10.76,10.72,10.73,337300.0,10.5178,10.5178,10.4787,10.4885,337300.0
2011-02-24 11:10:00,10.73,10.76,10.67,10.68,532800.0,10.4885,10.5178,10.4298,10.4396,532800.0
2011-02-24 11:15:00,10.67,10.7,10.65,10.68,424300.0,10.4298,10.4592,10.4103,10.4396,424300.0
2011-02-24 11:20:00,10.67,10.72,10.67,10.71,228600.0,10.4298,10.4787,10.4298,10.4689,228600.0
2011-02-24 11:25:00,10.71,10.8,10.71,10.77,443700.0,10.4689,10.5569,10.4689,10.5276,443700.0
2011-02-24 11:30:00,10.78,10.78,10.75,10.75,244800.0,10.5374,10.5374,10.508,10.508,244800.0
2011-02-24 11:35:00,10.74,10.75,10.7,10.7,404000.0,10.4983,10.508,10.4592,10.4592,404000.0
2011-02-24 11:40:00,10.71,10.73,10.69,10.7,237100.0,10.4689,10.4885,10.4494,10.4592,237100.0
2011-02-24 11:45:00,10.7,10.7,10.66,10.67,373000.0,10.4592,10.4592,10.4201,10.4298,373000.0
2011-02-24 11:50:00,10.67,10.71,10.67,10.71,149200.0,10.4298,10.4689,10.4298,10.4689,149200.0
2011-02-24 11:55:00,10.71,10.75,10.69,10.74,246700.0,10.4689,10.508,10.4494,10.4983,246700.0
2011-02-24 12:00:00,10.74,10.76,10.68,10.69,452000.0,10.4983,10.5178,10.4396,10.4494,452000.0
2011-02-24 12:05:00,10.7,10.71,10.64,10.66,448800.0,10.4592,10.4689,10.4005,10.4201,448800.0
2011-02-24 12:10:00,10.65,10.7,10.65,10.66,446000.0,10.4103,10.4592,10.4103,10.4201,446000.0
2011-02-24 12:15:00,10.65,10.68,10.64,10.68,166100.0,10.4103,10.4396,10.4005,10.4396,166100.0
2011-02-24 12:20:00,10.67,10.71,10.67,10.69,236600.0,10.4298,10.4689,10.4298,10.4494,236600.0
2011-02-24 12:25:00,10.69,10.7,10.64,10.66,157400.0,10.4494,10.4592,10.4005,10.4201,157400.0
2011-02-24 12:30:00,10.66,10.68,10.63,10.64,383900.0,10.4201,10.4396,10.3907,10.4005,383900.0
2011-02-24 12:35:00,10.64,10.7,10.64,10.7,206500.0,10.4005,10.4592,10.4005,10.4592,206500.0
2011-02-24 12:40:00,10.7,10.72,10.65,10.65,190200.0,10.4592,10.4787,10.4103,10.4103,190200.0
2011-02-24 12:45:00,10.65,10.67,10.64,10.66,246900.0,10.4103,10.4298,10.4005,10.4201,246900.0
2011-02-24 12:50:00,10.66,10.69,10.65,10.69,122600.0,10.4201,10.4494,10.4103,10.4494,122600.0
2011-02-24 12:55:00,10.7,10.71,10.69,10.71,176600.0,10.4592,10.4689,10.4494,10.4689,176600.0
2011-02-24 13:00:00,10.7,10.7,10.67,10.69,216100.0,10.4592,10.4592,10.4298,10.4494,216100.0
2011-02-24 13:05:00,10.69,10.7,10.67,10.68,170000.0,10.4494,10.4592,10.4298,10.4396,170000.0
2011-02-24 13:10:00,10.68,10.7,10.67,10.69,452100.0,10.4396,10.4592,10.4298,10.4494,452100.0
2011-02-24 13:15:00,10.69,10.74,10.68,10.72,263500.0,10.4494,10.4983,10.4396,10.4787,263500.0
2011-02-24 13:20:00,10.72,10.73,10.7,10.7,208800.0,10.4787,10.4885,10.4592,10.4592,208800.0
2011-02-24 13:25:00,10.7,10.71,10.67,10.7,172600.0,10.4592,10.4689,10.4298,10.4592,172600.0
2011-02-24 13:30:00,10.71,10.73,10.69,10.72,176600.0,10.4689,10.4885,10.4494,10.4787,176600.0
2011-02-24 13:35:00,10.72,10.72,10.7,10.71,177700.0,10.4787,10.4787,10.4592,10.4689,177700.0
2011-02-24 13:40:00,10.71,10.72,10.67,10.69,249800.0,10.4689,10.4787,10.4298,10.4494,249800.0
2011-02-24 13:45:00,10.68,10.69,10.64,10.65,545600.0,10.4396,10.4494,10.4005,10.4103,545600.0
2011-02-24 13:50:00,10.65,10.67,10.64,10.64,356900.0,10.4103,10.4298,10.4005,10.4005,356900.0
2011-02-24 13:55:00,10.64,10.65,10.6,10.65,669800.0,10.4005,10.4103,10.3614,10.4103,669800.0
2011-02-24 14:00:00,10.65,10.68,10.65,10.68,254800.0,10.4103,10.4396,10.4103,10.4396,254800.0
2011-02-24 14:05:00,10.68,10.71,10.67,10.71,304600.0,10.4396,10.4689,10.4298,10.4689,304600.0
2011-02-24 14:10:00,10.71,10.74,10.69,10.73,432200.0,10.4689,10.4983,10.4494,10.4885,432200.0
2011-02-24 14:15:00,10.73,10.8,10.73,10.8,549700.0,10.4885,10.5569,10.4885,10.5569,549700.0
2011-02-24 14:20:00,10.79,10.88,10.74,10.88,1935300.0,10.5471,10.6351,10.4983,10.6351,1935300.0
2011-02-24 14:25:00,10.88,10.91,10.85,10.86,1125600.0,10.6351,10.6644,10.6058,10.6156,1125600.0
2011-02-24 14:30:00,10.86,10.94,10.82,10.94,1013100.0,10.6156,10.6938,10.5765,10.6938,1013100.0
2011-02-24 14:35:00,10.93,10.94,10.89,10.93,633300.0,10.684,10.6938,10.6449,10.684,633300.0
2011-02-24 14:40:00,10.93,10.94,10.89,10.9,819500.0,10.684,10.6938,10.6449,10.6547,819500.0
2011-02-24 14:45:00,10.9,10.91,10.88,10.9,435000.0,10.6547,10.6644,10.6351,10.6547,435000.0
2011-02-24 14:50:00,10.9,10.9,10.83,10.83,791100.0,10.6547,10.6547,10.5862,10.5862,791100.0
2011-02-24 14:55:00,10.84,10.88,10.83,10.85,1659000.0,10.596,10.6351,10.5862,10.6058,1659000.0
2011-02-24 15:00:00,10.85,10.86,10.82,10.83,956300.0,10.6058,10.6156,10.5765,10.5862,956300.0
2011-02-24 15:05:00,10.83,10.87,10.81,10.87,728700.0,10.5862,10.6253,10.5667,10.6253,728700.0
2011-02-24 15:10:00,10.87,10.88,10.84,10.87,695000.0,10.6253,10.6351,10.596,10.6253,695000.0
2011-02-24 15:15:00,10.88,10.89,10.86,10.87,938000.0,10.6351,10.6449,10.6156,10.6253,938000.0
2011-02-24 15:20:00,10.86,10.88,10.85,10.88,599500.0,10.6156,10.6351,10.6058,10.6351,599500.0
2011-02-24 15:25:00,10.88,10.9,10.88,10.89,639200.0,10.6351,10.6547,10.6351,10.6449,639200.0
2011-02-24 15:30:00,10.9,10.91,10.89,10.9,1393400.0,10.6547,10.6644,10.6449,10.6547,1393400.0
2011-02-24 15:35:00,10.9,10.9,10.85,10.86,689300.0,10.6547,10.6547,10.6058,10.6156,689300.0
2011-02-24 15:40:00,10.87,10.93,10.87,10.89,1612200.0,10.6253,10.684,10.6253,10.6449,1612200.0
2011-02-24 15:45:00,10.88,10.95,10.88,10.92,1001900.0,10.6351,10.7035,10.6351,10.6742,1001900.0
2011-02-24 15:50:00,10.92,10.94,10.87,10.89,1259200.0,10.6742,10.6938,10.6253,10.6449,1259200.0
2011-02-24 15:55:00,10.9,10.93,10.88,10.9,974600.0,10.6547,10.684,10.6351,10.6547,974600.0
2011-02-25 09:30:00,11.14,11.31,11.11,11.3,2816900.0,10.8893,11.0554,10.8599,11.0457,2816900.0
2011-02-25 09:35:00,11.3,11.36,11.2,11.24,1625500.0,11.0457,11.1043,10.9479,10.987,1625500.0
2011-02-25 09:40:00,11.25,11.26,11.19,11.26,1020300.0,10.9968,11.0066,10.9381,11.0066,1020300.0
2011-02-25 09:45:00,11.26,11.27,11.2,11.21,506600.0,11.0066,11.0163,10.9479,10.9577,506600.0
2011-02-25 09:50:00,11.21,11.27,11.17,11.27,1021100.0,10.9577,11.0163,10.9186,11.0163,1021100.0
2011-02-25 09:55:00,11.26,11.3,11.24,11.28,531800.0,11.0066,11.0457,10.987,11.0261,531800.0
2011-02-25 10:00:00,11.28,11.33,11.27,11.33,578600.0,11.0261,11.075,11.0163,11.075,578600.0
2011-02-25 10:05:00,11.33,11.36,11.32,11.36,922300.0,11.075,11.1043,11.0652,11.1043,922300.0
2011-02-25 10:10:00,11.36,11.36,11.28,11.3,763700.0,11.1043,11.1043,11.0261,11.0457,763700.0
2011-02-25 10:15:00,11.3,11.31,11.27,11.27,256200.0,11.0457,11.0554,11.0163,11.0163,256200.0
2011-02-25 10:20:00,11.27,11.35,11.27,11.34,605800.0,11.0163,11.0945,11.0163,11.0848,605800.0
2011-02-25 10:25:00,11.34,11.35,11.33,11.35,855600.0,11.0848,11.0945,11.075,11.0945,855600.0
2011-02-25 10:30:00,11.34,11.37,11.32,11.34,820500.0,11.0848,11.1141,11.0652,11.0848,820500.0
2011-02-25 10:35:00,11.34,11.38,11.31,11.37,755700.0,11.0848,11.1239,11.0554,11.1141,755700.0
2011-02-25 10:40:00,11.36,11.38,11.35,11.38,266800.0,11.1043,11.1239,11.0945,11.1239,266800.0
2011-02-25 10:45:00,11.38,11.39,11.36,11.37,868400.0,11.1239,11.1336,11.1043,11.1141,868400.0
2011-02-25 10:50:00,11.37,11.38,11.35,11.36,343100.0,11.1141,11.1239,11.0945,11.1043,343100.0
2011-02-25 10:55:00,11.36,11.37,11.35,11.35,228400.0,11.1043,11.1141,11.0945,11.0945,228400.0
2011-02-25 11:00:00,11.35,11.37,11.34,11.36,498200.0,11.0945,11.1141,11.0848,11.1043,498200.0
2011-02-25 11:05:00,11.36,11.36,11.31,11.31,612300.0,11.1043,11.1043,11.0554,11.0554,612300.0
2011-02-25 11:10:00,11.32,11.34,11.3,11.33,621700.0,11.0652,11.0848,11.0457,11.075,621700.0
2011-02-25 11:15:00,11.34,11.34,11.3,11.31,214800.0,11.0848,11.0848,11.0457,11.0554,214800.0
2011-02-25 11:20:00,11.3,11.31,11.27,11.29,297000.0,11.0457,11.0554,11.0163,11.0359,297000.0
2011-02-25 11:25:00,11.29,11.29,11.25,11.27,319100.0,11.0359,11.0359,10.9968,11.0163,319100.0
2011-02-25 11:30:00,11.27,11.29,11.25,11.28,414400.0,11.0163,11.0359,10.9968,11.0261,414400.0
2011-02-25 11:35:00,11.28,11.31,11.27,11.31,229600.0,11.0261,11.0554,11.0163,11.0554,229600.0
2011-02-25 11:40:00,11.3,11.31,11.25,11.25,303300.0,11.0457,11.0554,10.9968,10.9968,303300.0
2011-02-25 11:45:00,11.25,11.27,11.25,11.27,415700.0,10.9968,11.0163,10.9968,11.0163,415700.0
2011-02-25 11:50:00,11.26,11.3,11.26,11.29,235000.0,11.0066,11.0457,11.0066,11.0359,235000.0
2011-02-25 11:55:00,11.3,11.32,11.29,11.31,204200.0,11.0457,11.0652,11.0359,11.0554,204200.0
2011-02-25 12:00:00,11.31,11.32,11.29,11.32,348800.0,11.0554,11.0652,11.0359,11.0652,348800.0
2011-02-25 12:05:00,11.32,11.33,11.31,11.31,145600.0,11.0652,11.075,11.0554,11.0554,145600.0
2011-02-25 12:10:00,11.32,11.33,11.31,11.33,96100.0,11.0652,11.075,11.0554,11.075,96100.0
2011-02-25 12:15:00,11.33,11.34,11.32,11.34,149200.0,11.075,11.0848,11.0652,11.0848,149200.0
2011-02-25 12:20:00,11.34,11.35,11.32,11.35,159700.0,11.0848,11.0945,11.0652,11.0945,159700.0
2011-02-25 12:25:00,11.35,11.36,11.34,11.34,184300.0,11.0945,11.1043,11.0848,11.0848,184300.0
2011-02-25 12:30:00,11.35,11.35,11.32,11.34,486600.0,11.0945,11.0945,11.0652,11.0848,486600.0
2011-02-25 12:35:00,11.33,11.34,11.32,11.32,58600.0,11.075,11.0848,11.0652,11.0652,58600.0
2011-02-25 12:40:00,11.33,11.35,11.31,11.32,436800.0,11.075,11.0945,11.0554,11.0652,436800.0
2011-02-25 12:45:00,11.32,11.36,11.31,11.35,403100.0,11.0652,11.1043,11.0554,11.0945,403100.0
2011-02-25 12:50:00,11.36,11.37,11.34,11.35,269500.0,11.1043,11.1141,11.0848,11.0945,269500.0
2011-02-25 12:55:00,11.34,11.36,11.34,11.34,114800.0,11.0848,11.1043,11.0848,11.0848,114800.0
2011-02-25 13:00:00,11.35,11.35,11.34,11.35,93300.0,11.0945,11.0945,11.0848,11.0945,93300.0
2011-02-25 13:05:00,11.35,11.37,11.34,11.37,148000.0,11.0945,11.1141,11.0848,11.1141,148000.0
2011-02-25 13:10:00,11.36,11.37,11.35,11.37,251900.0,11.1043,11.1141,11.0945,11.1141,251900.0
2011-02-25 13:15:00,11.36,11.38,11.36,11.38,197700.0,11.1043,11.1239,11.1043,11.1239,197700.0
2011-02-25 13:20:00,11.37,11.38,11.34,11.35,327700.0,11.1141,11.1239,11.0848,11.0945,327700.0
2011-02-25 13:25:00,11.35,11.35,11.34,11.34,204000.0,11.0945,11.0945,11.0848,11.0848,204000.0
2011-02-25 13:30:00,11.34,11.38,11.34,11.35,603100.0,11.0848,11.1239,11.0848,11.0945,603100.0
2011-02-25 13:35:00,11.35,11.37,11.34,11.37,680000.0,11.0945,11.1141,11.0848,11.1141,680000.0
2011-02-25 13:40:00,11.37,11.39,11.36,11.39,376600.0,11.1141,11.1336,11.1043,11.1336,376600.0
2011-02-25 13:45:00,11.39,11.4,11.38,11.39,788000.0,11.1336,11.1434,11.1239,11.1336,788000.0
2011-02-25 13:50:00,11.39,11.4,11.37,11.37,296600.0,11.1336,11.1434,11.1141,11.1141,296600.0
2011-02-25 13:55:00,11.38,11.39,11.36,11.38,397800.0,11.1239,11.1336,11.1043,11.1239,397800.0
2011-02-25 14:00:00,11.38,11.39,11.35,11.37,492200.0,11.1239,11.1336,11.0945,11.1141,492200.0
2011-02-25 14:05:00,11.37,11.4,11.35,11.39,426400.0,11.1141,11.1434,11.0945,11.1336,426400.0
2011-02-25 14:10:00,11.4,11.4,11.37,11.4,366200.0,11.1434,11.1434,11.1141,11.1434,366200.0
2011-02-25 14:15:00,11.39,11.4,11.38,11.39,258400.0,11.1336,11.1434,11.1239,11.1336,258400.0
2011-02-25 14:20:00,11.39,11.4,11.38,11.4,160100.0,11.1336,11.1434,11.1239,11.1434,160100.0
2011-02-25 14:25:00,11.39,11.4,11.37,11.38,169200.0,11.1336,11.1434,11.1141,11.1239,169200.0
2011-02-25 14:30:00,11.37,11.38,11.37,11.37,512500.0,11.1141,11.1239,11.1141,11.1141,512500.0
2011-02-25 14:35:00,11.37,11.37,11.36,11.37,134200.0,11.1141,11.1141,11.1043,11.1141,134200.0
2011-02-25 14:40:00,11.37,11.37,11.36,11.36,63000.0,11.1141,11.1141,11.1043,11.1043,63000.0
2011-02-25 14:45:00,11.36,11.38,11.35,11.38,415900.0,11.1043,11.1239,11.0945,11.1239,415900.0
2011-02-25 14:50:00,11.38,11.38,11.36,11.37,260900.0,11.1239,11.1239,11.1043,11.1141,260900.0
2011-02-25 14:55:00,11.36,11.39,11.36,11.39,204100.0,11.1043,11.1336,11.1043,11.1336,204100.0
2011-02-25 15:00:00,11.38,11.39,11.37,11.39,335400.0,11.1239,11.1336,11.1141,11.1336,335400.0
2011-02-25 15:05:00,11.38,11.39,11.38,11.38,136700.0,11.1239,11.1336,11.1239,11.1239,136700.0
2011-02-25 15:10:00,11.38,11.4,11.38,11.4,300900.0,11.1239,11.1434,11.1239,11.1434,300900.0
2011-02-25 15:15:00,11.4,11.4,11.38,11.38,232400.0,11.1434,11.1434,11.1239,11.1239,232400.0
2011-02-25 15:20:00,11.39,11.39,11.36,11.36,535900.0,11.1336,11.1336,11.1043,11.1043,535900.0
2011-02-25 15:25:00,11.37,11.38,11.36,11.38,647600.0,11.1141,11.1239,11.1043,11.1239,647600.0
2011-02-25 15:30:00,11.37,11.38,11.36,11.38,456400.0,11.1141,11.1239,11.1043,11.1239,456400.0
2011-02-25 15:35:00,11.37,11.39,11.37,11.38,260200.0,11.1141,11.1336,11.1141,11.1239,260200.0
2011-02-25 15:40:00,11.38,11.4,11.38,11.4,326800.0,11.1239,11.1434,11.1239,11.1434,326800.0
2011-02-25 15:45:00,11.4,11.43,11.38,11.41,1863300.0,11.1434,11.1727,11.1239,11.1532,1863300.0
2011-02-25 15:50:00,11.41,11.42,11.38,11.41,1052700.0,11.1532,11.163,11.1239,11.1532,1052700.0
2011-02-25 15:55:00,11.41,11.45,11.4,11.43,1519900.0,11.1532,11.1923,11.1434,11.1727,1519900.0
2011-02-28 09:30:00,11.62,11.66,11.55,11.64,1832800.0,11.3585,11.3976,11.29,11.378,1832800.0
2011-02-28 09:35:00,11.64,11.65,11.6,11.61,687000.0,11.378,11.3878,11.3389,11.3487,687000.0
2011-02-28 09:40:00,11.61,11.61,11.53,11.53,605200.0,11.3487,11.3487,11.2705,11.2705,605200.0
2011-02-28 09:45:00,11.53,11.55,11.5,11.54,783100.0,11.2705,11.29,11.2412,11.2803,783100.0
2011-02-28 09:50:00,11.54,11.55,11.46,11.47,976900.0,11.2803,11.29,11.2021,11.2118,976900.0
2011-02-28 09:55:00,11.48,11.51,11.46,11.5,948900.0,11.2216,11.2509,11.2021,11.2412,948900.0
2011-02-28 10:00:00,11.5,11.52,11.47,11.49,471400.0,11.2412,11.2607,11.2118,11.2314,471400.0
2011-02-28 10:05:00,11.5,11.5,11.41,11.42,964300.0,11.2412,11.2412,11.1532,11.163,964300.0
2011-02-28 10:10:00,11.41,11.46,11.4,11.46,611100.0,11.1532,11.2021,11.1434,11.2021,611100.0
2011-02-28 10:15:00,11.46,11.5,11.46,11.49,385600.0,11.2021,11.2412,11.2021,11.2314,385600.0
2011-02-28 10:20:00,11.49,11.5,11.41,11.42,640700.0,11.2314,11.2412,11.1532,11.163,640700.0
2011-02-28 10:25:00,11.42,11.48,11.41,11.44,598600.0,11.163,11.2216,11.1532,11.1825,598600.0
2011-02-28 10:30:00,11.44,11.48,11.44,11.45,405300.0,11.1825,11.2216,11.1825,11.1923,405300.0
2011-02-28 10:35:00,11.45,11.45,11.39,11.4,402400.0,11.1923,11.1923,11.1336,11.1434,402400.0
2011-02-28 10:40:00,11.4,11.42,11.37,11.37,414700.0,11.1434,11.163,11.1141,11.1141,414700.0
2011-02-28 10:45:00,11.37,11.38,11.31,11.33,841000.0,11.1141,11.1239,11.0554,11.075,841000.0
2011-02-28 10:50:00,11.33,11.37,11.32,11.37,564500.0,11.075,11.1141,11.0652,11.1141,564500.0
2011-02-28 10:55:00,11.37,11.4,11.36,11.38,292600.0,11.1141,11.1434,11.1043,11.1239,292600.0
2011-02-28 11:00:00,11.38,11.38,11.37,11.38,234200.0,11.1239,11.1239,11.1141,11.1239,234200.0
2011-02-28 11:05:00,11.38,11.38,11.36,11.38,295800.0,11.1239,11.1239,11.1043,11.1239,295800.0
2011-02-28 11:10:00,11.38,11.38,11.37,11.38,274000.0,11.1239,11.1239,11.1141,11.1239,274000.0
2011-02-28 11:15:00,11.38,11.38,11.33,11.33,378400.0,11.1239,11.1239,11.075,11.075,378400.0
2011-02-28 11:20:00,11.33,11.34,11.3,11.3,808600.0,11.075,11.0848,11.0457,11.0457,808600.0
2011-02-28 11:25:00,11.31,11.31,11.15,11.16,1698400.0,11.0554,11.0554,10.899,10.9088,1698400.0
2011-02-28 11:30:00,11.17,11.23,11.15,11.23,960100.0,10.9186,10.9772,10.899,10.9772,960100.0
2011-02-28 11:35:00,11.23,11.26,11.22,11.26,521300.0,10.9772,11.0066,10.9675,11.0066,521300.0
2011-02-28 11:40:00,11.26,11.27,11.23,11.25,3251000.0,11.0066,11.0163,10.9772,10.9968,3251000.0
2011-02-28 11:45:00,11.25,11.26,11.22,11.24,498400.0,10.9968,11.0066,10.9675,10.987,498400.0
2011-02-28 11:50:00,11.24,11.25,11.23,11.24,223800.0,10.987,10.9968,10.9772,10.987,223800.0
2011-02-28 11:55:00,11.24,11.25,11.24,11.24,233800.0,10.987,10.9968,10.987,10.987,233800.0
2011-02-28 12:00:00,11.24,11.24,11.15,11.18,437500.0,10.987,10.987,10.899,10.9284,437500.0
2011-02-28 12:05:00,11.18,11.2,11.15,11.16,527100.0,10.9284,10.9479,10.899,10.9088,527100.0
2011-02-28 12:10:00,11.16,11.18,11.15,11.16,281500.0,10.9088,10.9284,10.899,10.9088,281500.0
2011-02-28 12:15:00,11.17,11.17,11.13,11.15,293400.0,10.9186,10.9186,10.8795,10.899,293400.0
2011-02-28 12:20:00,11.15,11.16,11.14,11.15,283700.0,10.899,10.9088,10.8893,10.899,283700.0
2011-02-28 12:25:00,11.16,11.18,11.15,11.18,140200.0,10.9088,10.9284,10.899,10.9284,140200.0
2011-02-28 12:30:00,11.18,11.2,11.17,11.19,173500.0,10.9284,10.9479,10.9186,10.9381,173500.0
2011-02-28 12:35:00,11.19,11.21,11.18,11.19,197900.0,10.9381,10.9577,10.9284,10.9381,197900.0
2011-02-28 12:40:00,11.19,11.19,11.16,11.17,203500.0,10.9381,10.9381,10.9088,10.9186,203500.0
2011-02-28 12:45:00,11.17,11.17,11.14,11.14,332500.0,10.9186,10.9186,10.8893,10.8893,332500.0
2011-02-28 12:50:00,11.14,11.15,11.08,11.08,594600.0,10.8893,10.899,10.8306,10.8306,594600.0
2011-02-28 12:55:00,11.09,11.1,11.05,11.05,600300.0,10.8404,10.8502,10.8013,10.8013,600300.0
2011-02-28 13:00:00,11.06,11.06,11.02,11.05,825300.0,10.8111,10.8111,10.772,10.8013,825300.0
2011-02-28 13:05:00,11.05,11.05,11.0,11.03,850400.0,10.8013,10.8013,10.7524,10.7817,850400.0
2011-02-28 13:10:00,11.03,11.05,11.03,11.04,329000.0,10.7817,10.8013,10.7817,10.7915,329000.0
2011-02-28 13:15:00,11.04,11.06,11.03,11.04,588400.0,10.7915,10.8111,10.7817,10.7915,588400.0
2011-02-28 13:20:00,11.04,11.04,10.99,11.01,564800.0,10.7915,10.7915,10.7426,10.7622,564800.0
2011-02-28 13:25:00,11.01,11.01,10.96,10.97,563900.0,10.7622,10.7622,10.7133,10.7231,563900.0
2011-02-28 13:30:00,10.96,11.0,10.96,10.99,821400.0,10.7133,10.7524,10.7133,10.7426,821400.0
2011-02-28 13:35:00,10.98,10.99,10.97,10.97,271900.0,10.7329,10.7426,10.7231,10.7231,271900.0
2011-02-28 13:40:00,10.97,11.02,10.97,10.99,363800.0,10.7231,10.772,10.7231,10.7426,363800.0
2011-02-28 13:45:00,11.0,11.0,10.97,10.97,273300.0,10.7524,10.7524,10.7231,10.7231,273300.0
2011-02-28 13:50:00,10.97,10.99,10.97,10.97,253500.0,10.7231,10.7426,10.7231,10.7231,253500.0
2011-02-28 13:55:00,10.98,10.98,10.93,10.94,528700.0,10.7329,10.7329,10.684,10.6938,528700.0
2011-02-28 14:00:00,10.94,10.95,10.92,10.93,264300.0,10.6938,10.7035,10.6742,10.684,264300.0
2011-02-28 14:05:00,10.93,10.96,10.92,10.94,370100.0,10.684,10.7133,10.6742,10.6938,370100.0
2011-02-28 14:10:00,10.95,10.99,10.94,10.98,294200.0,10.7035,10.7426,10.6938,10.7329,294200.0
2011-02-28 14:15:00,10.99,11.01,10.98,11.0,343600.0,10.7426,10.7622,10.7329,10.7524,343600.0
2011-02-28 14:20:00,11.0,11.0,10.98,10.98,429700.0,10.7524,10.7524,10.7329,10.7329,429700.0
2011-02-28 14:25:00,10.99,11.04,10.98,11.04,380000.0,10.7426,10.7915,10.7329,10.7915,380000.0
2011-02-28 14:30:00,11.04,11.08,11.03,11.04,645700.0,10.7915,10.8306,10.7817,10.7915,645700.0
2011-02-28 14:35:00,11.04,11.05,11.02,11.03,481900.0,10.7915,10.8013,10.772,10.7817,481900.0
2011-02-28 14:40:00,11.04,11.04,11.01,11.02,250800.0,10.7915,10.7915,10.7622,10.772,250800.0
2011-02-28 14:45:00,11.03,11.04,11.0,11.01,384800.0,10.7817,10.7915,10.7524,10.7622,384800.0
2011-02-28 14:50:00,11.01,11.02,10.99,11.02,814000.0,10.7622,10.772,10.7426,10.772,814000.0
2011-02-28 14:55:00,11.02,11.07,11.01,11.05,518200.0,10.772,10.8208,10.7622,10.8013,518200.0
2011-02-28 15:00:00,11.06,11.08,11.04,11.04,406900.0,10.8111,10.8306,10.7915,10.7915,406900.0
2011-02-28 15:05:00,11.04,11.07,11.03,11.03,239800.0,10.7915,10.8208,10.7817,10.7817,239800.0
2011-02-28 15:10:00,11.04,11.07,11.03,11.07,242700.0,10.7915,10.8208,10.7817,10.8208,242700.0
2011-02-28 15:15:00,11.06,11.1,11.06,11.1,316900.0,10.8111,10.8502,10.8111,10.8502,316900.0
2011-02-28 15:20:00,11.1,11.11,11.09,11.1,390100.0,10.8502,10.8599,10.8404,10.8502,390100.0
2011-02-28 15:25:00,11.1,11.11,11.09,11.11,173100.0,10.8502,10.8599,10.8404,10.8599,173100.0
2011-02-28 15:30:00,11.11,11.15,11.1,11.15,569400.0,10.8599,10.899,10.8502,10.899,569400.0
2011-02-28 15:35:00,11.15,11.17,11.14,11.14,482600.0,10.899,10.9186,10.8893,10.8893,482600.0
2011-02-28 15:40:00,11.15,11.15,11.11,11.12,616100.0,10.899,10.899,10.8599,10.8697,616100.0
2011-02-28 15:45:00,11.12,11.13,11.09,11.1,796900.0,10.8697,10.8795,10.8404,10.8502,796900.0
2011-02-28 15:50:00,11.09,11.12,11.08,11.12,580000.0,10.8404,10.8697,10.8306,10.8697,580000.0
2011-02-28 15:55:00,11.12,11.15,11.11,11.13,1245200.0,10.8697,10.899,10.8599,10.8795,1245200.0
2011-03-01 09:30:00,11.2,11.28,11.2,11.21,1022100.0,10.9479,11.0261,10.9479,10.9577,1022100.0
2011-03-01 09:35:00,11.22,11.22,11.16,11.19,684900.0,10.9675,10.9675,10.9088,10.9381,684900.0
2011-03-01 09:40:00,11.18,11.19,11.12,11.15,463000.0,10.9284,10.9381,10.8697,10.899,463000.0
2011-03-01 09:45:00,11.15,11.22,11.14,11.22,403000.0,10.899,10.9675,10.8893,10.9675,403000.0
2011-03-01 09:50:00,11.22,11.3,11.21,11.23,809000.0,10.9675,11.0457,10.9577,10.9772,809000.0
2011-03-01 09:55:00,11.23,11.24,11.17,11.18,436600.0,10.9772,10.987,10.9186,10.9284,436600.0
2011-03-01 10:00:00,11.18,11.25,11.15,11.21,589200.0,10.9284,10.9968,10.899,10.9577,589200.0
2011-03-01 10:05:00,11.21,11.22,11.15,11.19,525300.0,10.9577,10.9675,10.899,10.9381,525300.0
2011-03-01 10:10:00,11.2,11.2,11.12,11.12,712700.0,10.9479,10.9479,10.8697,10.8697,712700.0
2011-03-01 10:15:00,11.13,11.15,11.05,11.05,476700.0,10.8795,10.899,10.8013,10.8013,476700.0
2011-03-01 10:20:00,11.06,11.13,11.03,11.09,540500.0,10.8111,10.8795,10.7817,10.8404,540500.0
2011-03-01 10:25:00,11.09,11.09,11.03,11.04,360900.0,10.8404,10.8404,10.7817,10.7915,360900.0
2011-03-01 10:30:00,11.04,11.06,11.01,11.05,421200.0,10.7915,10.8111,10.7622,10.8013,421200.0
2011-03-01 10:35:00,11.04,11.06,10.97,11.01,445700.0,10.7915,10.8111,10.7231,10.7622,445700.0
2011-03-01 10:40:00,11.01,11.06,11.01,11.05,204200.0,10.7622,10.8111,10.7622,10.8013,204200.0
2011-03-01 10:45:00,11.06,11.08,11.05,11.07,126500.0,10.8111,10.8306,10.8013,10.8208,126500.0
2011-03-01 10:50:00,11.08,11.12,11.08,11.11,351800.0,10.8306,10.8697,10.8306,10.8599,351800.0
2011-03-01 10:55:00,11.12,11.19,11.12,11.17,427400.0,10.8697,10.9381,10.8697,10.9186,427400.0
2011-03-01 11:00:00,11.17,11.19,11.14,11.14,318300.0,10.9186,10.9381,10.8893,10.8893,318300.0
2011-03-01 11:05:00,11.14,11.18,11.14,11.18,210200.0,10.8893,10.9284,10.8893,10.9284,210200.0
2011-03-01 11:10:00,11.18,11.21,11.17,11.21,439500.0,10.9284,10.9577,10.9186,10.9577,439500.0
2011-03-01 11:15:00,11.21,11.21,11.18,11.2,244500.0,10.9577,10.9577,10.9284,10.9479,244500.0
2011-03-01 11:20:00,11.2,11.21,11.16,11.16,384000.0,10.9479,10.9577,10.9088,10.9088,384000.0
2011-03-01 11:25:00,11.17,11.18,11.11,11.11,286200.0,10.9186,10.9284,10.8599,10.8599,286200.0
2011-03-01 11:30:00,11.11,11.15,11.1,11.15,213300.0,10.8599,10.899,10.8502,10.899,213300.0
2011-03-01 11:35:00,11.15,11.16,11.1,11.1,381500.0,10.899,10.9088,10.8502,10.8502,381500.0
2011-03-01 11:40:00,11.11,11.14,11.1,11.13,137000.0,10.8599,10.8893,10.8502,10.8795,137000.0
2011-03-01 11:45:00,11.13,11.16,11.1,11.12,185400.0,10.8795,10.9088,10.8502,10.8697,185400.0
2011-03-01 11:50:00,11.12,11.13,11.07,11.1,338800.0,10.8697,10.8795,10.8208,10.8502,338800.0
2011-03-01 11:55:00,11.1,11.11,11.07,11.08,244500.0,10.8502,10.8599,10.8208,10.8306,244500.0
2011-03-01 12:00:00,11.08,11.1,11.03,11.08,251600.0,10.8306,10.8502,10.7817,10.8306,251600.0
2011-03-01 12:05:00,11.08,11.1,11.08,11.09,140300.0,10.8306,10.8502,10.8306,10.8404,140300.0
2011-03-01 12:10:00,11.09,11.1,11.05,11.05,375200.0,10.8404,10.8502,10.8013,10.8013,375200.0
2011-03-01 12:15:00,11.06,11.09,11.05,11.07,230400.0,10.8111,10.8404,10.8013,10.8208,230400.0
2011-03-01 12:20:00,11.07,11.09,11.06,11.07,149100.0,10.8208,10.8404,10.8111,10.8208,149100.0
2011-03-01 12:25:00,11.06,11.07,11.03,11.04,280900.0,10.8111,10.8208,10.7817,10.7915,280900.0
2011-03-01 12:30:00,11.04,11.08,11.02,11.06,266900.0,10.7915,10.8306,10.772,10.8111,266900.0
2011-03-01 12:35:00,11.07,11.07,11.05,11.05,154000.0,10.8208,10.8208,10.8013,10.8013,154000.0
2011-03-01 12:40:00,11.06,11.1,11.05,11.1,299100.0,10.8111,10.8502,10.8013,10.8502,299100.0
2011-03-01 12:45:00,11.1,11.11,11.08,11.08,224700.0,10.8502,10.8599,10.8306,10.8306,224700.0
2011-03-01 12:50:00,11.08,11.1,11.05,11.07,154600.0,10.8306,10.8502,10.8013,10.8208,154600.0
2011-03-01 12:55:00,11.06,11.09,11.06,11.07,143000.0,10.8111,10.8404,10.8111,10.8208,143000.0
2011-03-01 13:00:00,11.07,11.07,11.03,11.05,302600.0,10.8208,10.8208,10.7817,10.8013,302600.0
2011-03-01 13:05:00,11.04,11.06,11.04,11.05,61100.0,10.7915,10.8111,10.7915,10.8013,61100.0
2011-03-01 13:10:00,11.05,11.08,11.04,11.06,222900.0,10.8013,10.8306,10.7915,10.8111,222900.0
2011-03-01 13:15:00,11.07,11.09,11.04,11.08,231000.0,10.8208,10.8404,10.7915,10.8306,231000.0
2011-03-01 13:20:00,11.07,11.09,11.04,11.08,198100.0,10.8208,10.8404,10.7915,10.8306,198100.0
2011-03-01 13:25:00,11.07,11.08,11.0,11.01,551400.0,10.8208,10.8306,10.7524,10.7622,551400.0
2011-03-01 13:30:00,11.01,11.04,11.01,11.04,214400.0,10.7622,10.7915,10.7622,10.7915,214400.0
2011-03-01 13:35:00,11.03,11.06,11.03,11.04,130300.0,10.7817,10.8111,10.7817,10.7915,130300.0
2011-03-01 13:40:00,11.04,11.06,11.02,11.02,228900.0,10.7915,10.8111,10.772,10.772,228900.0
2011-03-01 13:45:00,11.02,11.04,11.01,11.02,180100.0,10.772,10.7915,10.7622,10.772,180100.0
2011-03-01 13:50:00,11.01,11.03,11.0,11.02,473300.0,10.7622,10.7817,10.7524,10.772,473300.0
2011-03-01 13:55:00,11.02,11.06,11.02,11.04,305100.0,10.772,10.8111,10.772,10.7915,305100.0
2011-03-01 14:00:00,11.04,11.04,11.02,11.03,297100.0,10.7915,10.7915,10.772,10.7817,297100.0
2011-03-01 14:05:00,11.02,11.04,11.02,11.02,390000.0,10.772,10.7915,10.772,10.772,390000.0
2011-03-01 14:10:00,11.02,11.04,11.0,11.01,267700.0,10.772,10.7915,10.7524,10.7622,267700.0
2011-03-01 14:15:00,11.02,11.04,11.0,11.03,270200.0,10.772,10.7915,10.7524,10.7817,270200.0
2011-03-01 14:20:00,11.03,11.03,10.98,10.99,719500.0,10.7817,10.7817,10.7329,10.7426,719500.0
2011-03-01 14:25:00,10.99,11.02,10.96,10.97,568200.0,10.7426,10.772,10.7133,10.7231,568200.0
2011-03-01 14:30:00,10.97,11.01,10.96,10.97,364700.0,10.7231,10.7622,10.7133,10.7231,364700.0
2011-03-01 14:35:00,10.96,10.98,10.95,10.97,311200.0,10.7133,10.7329,10.7035,10.7231,311200.0
2011-03-01 14:40:00,10.97,10.99,10.97,10.97,136600.0,10.7231,10.7426,10.7231,10.7231,136600.0
2011-03-01 14:45:00,10.97,10.99,10.97,10.99,90000.0,10.7231,10.7426,10.7231,10.7426,90000.0
2011-03-01 14:50:00,10.99,11.01,10.98,10.99,397000.0,10.7426,10.7622,10.7329,10.7426,397000.0
2011-03-01 14:55:00,10.98,10.99,10.95,10.95,252400.0,10.7329,10.7426,10.7035,10.7035,252400.0
2011-03-01 15:00:00,10.96,10.99,10.95,10.96,279200.0,10.7133,10.7426,10.7035,10.7133,279200.0
2011-03-01 15:05:00,10.96,10.97,10.94,10.95,297300.0,10.7133,10.7231,10.6938,10.7035,297300.0
2011-03-01 15:10:00,10.95,10.97,10.94,10.96,457400.0,10.7035,10.7231,10.6938,10.7133,457400.0
2011-03-01 15:15:00,10.95,10.99,10.95,10.99,204800.0,10.7035,10.7426,10.7035,10.7426,204800.0
2011-03-01 15:20:00,10.99,11.0,10.97,10.99,339600.0,10.7426,10.7524,10.7231,10.7426,339600.0
2011-03-01 15:25:00,10.98,11.0,10.96,10.96,344100.0,10.7329,10.7524,10.7133,10.7133,344100.0
2011-03-01 15:30:00,10.96,11.0,10.96,11.0,222900.0,10.7133,10.7524,10.7133,10.7524,222900.0
2011-03-01 15:35:00,10.99,11.0,10.96,10.97,422300.0,10.7426,10.7524,10.7133,10.7231,422300.0
2011-03-01 15:40:00,10.98,11.0,10.97,10.98,458100.0,10.7329,10.7524,10.7231,10.7329,458100.0
2011-03-01 15:45:00,10.97,11.0,10.96,10.99,705200.0,10.7231,10.7524,10.7133,10.7426,705200.0
2011-03-01 15:50:00,11.0,11.0,10.98,10.99,654700.0,10.7524,10.7524,10.7329,10.7426,654700.0
2011-03-01 15:55:00,10.99,11.0,10.96,10.97,949500.0,10.7426,10.7524,10.7133,10.7231,949500.0
2011-03-02 09:30:00,10.98,11.13,10.96,11.11,879500.0,10.7329,10.8795,10.7133,10.8599,879500.0
2011-03-02 09:35:00,11.1,11.15,11.06,11.08,1185800.0,10.8502,10.899,10.8111,10.8306,1185800.0
2011-03-02 09:40:00,11.08,11.18,11.05,11.13,763600.0,10.8306,10.9284,10.8013,10.8795,763600.0
2011-03-02 09:45:00,11.13,11.22,11.13,11.14,966500.0,10.8795,10.9675,10.8795,10.8893,966500.0
2011-03-02 09:50:00,11.15,11.17,11.1,11.14,651500.0,10.899,10.9186,10.8502,10.8893,651500.0
2011-03-02 09:55:00,11.14,11.16,11.1,11.11,309300.0,10.8893,10.9088,10.8502,10.8599,309300.0
2011-03-02 10:00:00,11.11,11.17,11.11,11.13,440600.0,10.8599,10.9186,10.8599,10.8795,440600.0
2011-03-02 10:05:00,11.13,11.15,11.08,11.08,503300.0,10.8795,10.899,10.8306,10.8306,503300.0
2011-03-02 10:10:00,11.08,11.09,11.05,11.08,422200.0,10.8306,10.8404,10.8013,10.8306,422200.0
2011-03-02 10:15:00,11.08,11.15,11.07,11.13,346000.0,10.8306,10.899,10.8208,10.8795,346000.0
2011-03-02 10:20:00,11.13,11.15,11.09,11.09,259200.0,10.8795,10.899,10.8404,10.8404,259200.0
2011-03-02 10:25:00,11.1,11.14,11.08,11.13,309000.0,10.8502,10.8893,10.8306,10.8795,309000.0
2011-03-02 10:30:00,11.12,11.14,11.11,11.13,445400.0,10.8697,10.8893,10.8599,10.8795,445400.0
2011-03-02 10:35:00,11.12,11.21,11.12,11.21,634400.0,10.8697,10.9577,10.8697,10.9577,634400.0
2011-03-02 10:40:00,11.2,11.26,11.2,11.25,682500.0,10.9479,11.0066,10.9479,10.9968,682500.0
2011-03-02 10:45:00,11.25,11.28,11.23,11.24,603700.0,10.9968,11.0261,10.9772,10.987,603700.0
2011-03-02 10:50:00,11.24,11.25,11.21,11.21,545300.0,10.987,10.9968,10.9577,10.9577,545300.0
2011-03-02 10:55:00,11.22,11.23,11.18,11.19,747400.0,10.9675,10.9772,10.9284,10.9381,747400.0
2011-03-02 11:00:00,11.19,11.21,11.17,11.2,477800.0,10.9381,10.9577,10.9186,10.9479,477800.0
2011-03-02 11:05:00,11.2,11.2,11.16,11.18,266500.0,10.9479,10.9479,10.9088,10.9284,266500.0
2011-03-02 11:10:00,11.18,11.18,11.12,11.12,407300.0,10.9284,10.9284,10.8697,10.8697,407300.0
2011-03-02 11:15:00,11.12,11.13,11.08,11.1,497400.0,10.8697,10.8795,10.8306,10.8502,497400.0
2011-03-02 11:20:00,11.09,11.1,11.07,11.1,326800.0,10.8404,10.8502,10.8208,10.8502,326800.0
2011-03-02 11:25:00,11.09,11.11,11.05,11.05,494500.0,10.8404,10.8599,10.8013,10.8013,494500.0
2011-03-02 11:30:00,11.05,11.1,11.04,11.07,277600.0,10.8013,10.8502,10.7915,10.8208,277600.0
2011-03-02 11:35:00,11.07,11.11,11.06,11.07,217800.0,10.8208,10.8599,10.8111,10.8208,217800.0
2011-03-02 11:40:00,11.08,11.1,11.06,11.06,309400.0,10.8306,10.8502,10.8111,10.8111,309400.0
2011-03-02 11:45:00,11.06,11.08,11.05,11.06,329900.0,10.8111,10.8306,10.8013,10.8111,329900.0
2011-03-02 11:50:00,11.05,11.09,11.05,11.07,271600.0,10.8013,10.8404,10.8013,10.8208,271600.0
2011-03-02 11:55:00,11.07,11.07,11.03,11.05,770100.0,10.8208,10.8208,10.7817,10.8013,770100.0
2011-03-02 12:00:00,11.06,11.07,11.03,11.07,417600.0,10.8111,10.8208,10.7817,10.8208,417600.0
2011-03-02 12:05:00,11.06,11.09,11.05,11.07,277000.0,10.8111,10.8404,10.8013,10.8208,277000.0
2011-03-02 12:10:00,11.08,11.09,11.05,11.08,363500.0,10.8306,10.8404,10.8013,10.8306,363500.0
2011-03-02 12:15:00,11.06,11.09,11.04,11.09,417100.0,10.8111,10.8404,10.7915,10.8404,417100.0
2011-03-02 12:20:00,11.09,11.12,11.09,11.12,418300.0,10.8404,10.8697,10.8404,10.8697,418300.0
2011-03-02 12:25:00,11.12,11.13,11.1,11.11,244900.0,10.8697,10.8795,10.8502,10.8599,244900.0
2011-03-02 12:30:00,11.11,11.16,11.1,11.14,338500.0,10.8599,10.9088,10.8502,10.8893,338500.0
2011-03-02 12:35:00,11.14,11.17,11.14,11.16,275400.0,10.8893,10.9186,10.8893,10.9088,275400.0
2011-03-02 12:40:00,11.16,11.16,11.13,11.13,257400.0,10.9088,10.9088,10.8795,10.8795,257400.0
2011-03-02 12:45:00,11.13,11.15,11.13,11.15,134300.0,10.8795,10.899,10.8795,10.899,134300.0
2011-03-02 12:50:00,11.15,11.15,11.11,11.12,176900.0,10.899,10.899,10.8599,10.8697,176900.0
2011-03-02 12:55:00,11.11,11.13,11.1,11.12,307300.0,10.8599,10.8795,10.8502,10.8697,307300.0
2011-03-02 13:00:00,11.13,11.18,11.12,11.15,648800.0,10.8795,10.9284,10.8697,10.899,648800.0
2011-03-02 13:05:00,11.15,11.17,11.07,11.08,578900.0,10.899,10.9186,10.8208,10.8306,578900.0
2011-03-02 13:10:00,11.07,11.08,11.02,11.05,955500.0,10.8208,10.8306,10.772,10.8013,955500.0
2011-03-02 13:15:00,11.04,11.07,11.01,11.01,809400.0,10.7915,10.8208,10.7622,10.7622,809400.0
2011-03-02 13:20:00,11.02,11.06,11.01,11.06,707100.0,10.772,10.8111,10.7622,10.8111,707100.0
2011-03-02 13:25:00,11.05,11.07,11.04,11.04,300400.0,10.8013,10.8208,10.7915,10.7915,300400.0
2011-03-02 13:30:00,11.04,11.06,11.03,11.04,274700.0,10.7915,10.8111,10.7817,10.7915,274700.0
2011-03-02 13:35:00,11.05,11.05,11.02,11.02,251300.0,10.8013,10.8013,10.772,10.772,251300.0
2011-03-02 13:40:00,11.02,11.02,10.99,11.0,479500.0,10.772,10.772,10.7426,10.7524,479500.0
2011-03-02 13:45:00,11.0,11.04,10.97,11.04,552500.0,10.7524,10.7915,10.7231,10.7915,552500.0
2011-03-02 13:50:00,11.04,11.05,11.01,11.01,191200.0,10.7915,10.8013,10.7622,10.7622,191200.0
2011-03-02 13:55:00,11.01,11.02,10.98,11.02,314700.0,10.7622,10.772,10.7329,10.772,314700.0
2011-03-02 14:00:00,11.01,11.02,10.96,10.96,454200.0,10.7622,10.772,10.7133,10.7133,454200.0
2011-03-02 14:05:00,10.96,11.04,10.96,11.01,384200.0,10.7133,10.7915,10.7133,10.7622,384200.0
2011-03-02 14:10:00,11.01,11.07,11.01,11.05,347400.0,10.7622,10.8208,10.7622,10.8013,347400.0
2011-03-02 14:15:00,11.05,11.07,11.02,11.03,200800.0,10.8013,10.8208,10.772,10.7817,200800.0
2011-03-02 14:20:00,11.03,11.06,11.02,11.04,321700.0,10.7817,10.8111,10.772,10.7915,321700.0
2011-03-02 14:25:00,11.03,11.05,11.0,11.01,348900.0,10.7817,10.8013,10.7524,10.7622,348900.0
2011-03-02 14:30:00,11.02,11.05,11.01,11.04,374000.0,10.772,10.8013,10.7622,10.7915,374000.0
2011-03-02 14:35:00,11.04,11.13,11.04,11.11,2942200.0,10.7915,10.8795,10.7915,10.8599,2942200.0
2011-03-02 14:40:00,11.11,11.15,11.08,11.11,1870100.0,10.8599,10.899,10.8306,10.8599,1870100.0
2011-03-02 14:45:00,11.11,11.12,11.09,11.1,616700.0,10.8599,10.8697,10.8404,10.8502,616700.0
2011-03-02 14:50:00,11.09,11.11,11.07,11.09,459400.0,10.8404,10.8599,10.8208,10.8404,459400.0
2011-03-02 14:55:00,11.09,11.11,11.08,11.1,287900.0,10.8404,10.8599,10.8306,10.8502,287900.0
2011-03-02 15:00:00,11.1,11.14,11.1,11.14,329300.0,10.8502,10.8893,10.8502,10.8893,329300.0
2011-03-02 15:05:00,11.13,11.17,11.13,11.17,506200.0,10.8795,10.9186,10.8795,10.9186,506200.0
2011-03-02 15:10:00,11.17,11.17,11.14,11.14,343500.0,10.9186,10.9186,10.8893,10.8893,343500.0
2011-03-02 15:15:00,11.14,11.15,11.11,11.12,793200.0,10.8893,10.899,10.8599,10.8697,793200.0
2011-03-02 15:20:00,11.11,11.13,11.11,11.11,311900.0,10.8599,10.8795,10.8599,10.8599,311900.0
2011-03-02 15:25:00,11.12,11.13,11.1,11.11,304000.0,10.8697,10.8795,10.8502,10.8599,304000.0
2011-03-02 15:30:00,11.1,11.11,11.1,11.1,163500.0,10.8502,10.8599,10.8502,10.8502,163500.0
2011-03-02 15:35:00,11.11,11.11,11.08,11.08,238300.0,10.8599,10.8599,10.8306,10.8306,238300.0
2011-03-02 15:40:00,11.09,11.11,11.08,11.11,569800.0,10.8404,10.8599,10.8306,10.8599,569800.0
2011-03-02 15:45:00,11.11,11.11,11.09,11.09,350500.0,10.8599,10.8599,10.8404,10.8404,350500.0
2011-03-02 15:50:00,11.1,11.12,11.08,11.08,600600.0,10.8502,10.8697,10.8306,10.8306,600600.0
2011-03-02 15:55:00,11.08,11.11,11.07,11.09,1156800.0,10.8306,10.8599,10.8208,10.8404,1156800.0
2011-03-03 09:30:00,11.28,11.4,11.26,11.38,1537000.0,11.0261,11.1434,11.0066,11.1239,1537000.0
2011-03-03 09:35:00,11.37,11.39,11.36,11.37,1014700.0,11.1141,11.1336,11.1043,11.1141,1014700.0
2011-03-03 09:40:00,11.37,11.45,11.37,11.45,1454800.0,11.1141,11.1923,11.1141,11.1923,1454800.0
2011-03-03 09:45:00,11.44,11.45,11.41,11.42,829300.0,11.1825,11.1923,11.1532,11.163,829300.0
2011-03-03 09:50:00,11.43,11.43,11.39,11.43,542000.0,11.1727,11.1727,11.1336,11.1727,542000.0
2011-03-03 09:55:00,11.43,11.43,11.4,11.41,662900.0,11.1727,11.1727,11.1434,11.1532,662900.0
2011-03-03 10:00:00,11.41,11.44,11.35,11.36,710700.0,11.1532,11.1825,11.0945,11.1043,710700.0
2011-03-03 10:05:00,11.36,11.36,11.32,11.36,599800.0,11.1043,11.1043,11.0652,11.1043,599800.0
2011-03-03 10:10:00,11.36,11.4,11.36,11.39,471800.0,11.1043,11.1434,11.1043,11.1336,471800.0
2011-03-03 10:15:00,11.39,11.4,11.37,11.38,306700.0,11.1336,11.1434,11.1141,11.1239,306700.0
2011-03-03 10:20:00,11.39,11.43,11.38,11.43,463100.0,11.1336,11.1727,11.1239,11.1727,463100.0
2011-03-03 10:25:00,11.42,11.44,11.4,11.41,500900.0,11.163,11.1825,11.1434,11.1532,500900.0
2011-03-03 10:30:00,11.4,11.41,11.37,11.4,514500.0,11.1434,11.1532,11.1141,11.1434,514500.0
2011-03-03 10:35:00,11.4,11.42,11.37,11.39,918500.0,11.1434,11.163,11.1141,11.1336,918500.0
2011-03-03 10:40:00,11.38,11.47,11.38,11.46,1321900.0,11.1239,11.2118,11.1239,11.2021,1321900.0
2011-03-03 10:45:00,11.45,11.49,11.45,11.45,564900.0,11.1923,11.2314,11.1923,11.1923,564900.0
2011-03-03 10:50:00,11.45,11.49,11.45,11.48,572600.0,11.1923,11.2314,11.1923,11.2216,572600.0
2011-03-03 10:55:00,11.47,11.49,11.46,11.47,428200.0,11.2118,11.2314,11.2021,11.2118,428200.0
2011-03-03 11:00:00,11.48,11.49,11.45,11.48,292500.0,11.2216,11.2314,11.1923,11.2216,292500.0
2011-03-03 11:05:00,11.49,11.51,11.45,11.5,660300.0,11.2314,11.2509,11.1923,11.2412,660300.0
2011-03-03 11:10:00,11.51,11.52,11.47,11.49,418500.0,11.2509,11.2607,11.2118,11.2314,418500.0
2011-03-03 11:15:00,11.5,11.51,11.49,11.5,278600.0,11.2412,11.2509,11.2314,11.2412,278600.0
2011-03-03 11:20:00,11.49,11.5,11.45,11.47,401300.0,11.2314,11.2412,11.1923,11.2118,401300.0
2011-03-03 11:25:00,11.47,11.49,11.46,11.48,450100.0,11.2118,11.2314,11.2021,11.2216,450100.0
2011-03-03 11:30:00,11.48,11.48,11.44,11.44,192900.0,11.2216,11.2216,11.1825,11.1825,192900.0
2011-03-03 11:35:00,11.44,11.45,11.43,11.43,136400.0,11.1825,11.1923,11.1727,11.1727,136400.0
2011-03-03 11:40:00,11.44,11.46,11.4,11.44,610700.0,11.1825,11.2021,11.1434,11.1825,610700.0
2011-03-03 11:45:00,11.43,11.46,11.43,11.46,301900.0,11.1727,11.2021,11.1727,11.2021,301900.0
2011-03-03 11:50:00,11.46,11.46,11.43,11.46,357400.0,11.2021,11.2021,11.1727,11.2021,357400.0
2011-03-03 11:55:00,11.46,11.49,11.45,11.47,248900.0,11.2021,11.2314,11.1923,11.2118,248900.0
2011-03-03 12:00:00,11.47,11.48,11.47,11.47,191700.0,11.2118,11.2216,11.2118,11.2118,191700.0
2011-03-03 12:05:00,11.47,11.48,11.45,11.46,272300.0,11.2118,11.2216,11.1923,11.2021,272300.0
2011-03-03 12:10:00,11.45,11.48,11.45,11.47,176400.0,11.1923,11.2216,11.1923,11.2118,176400.0
2011-03-03 12:15:00,11.48,11.5,11.47,11.49,185500.0,11.2216,11.2412,11.2118,11.2314,185500.0
2011-03-03 12:20:00,11.49,11.52,11.48,11.52,352500.0,11.2314,11.2607,11.2216,11.2607,352500.0
2011-03-03 12:25:00,11.51,11.52,11.5,11.51,227800.0,11.2509,11.2607,11.2412,11.2509,227800.0
2011-03-03 12:30:00,11.51,11.54,11.5,11.54,274000.0,11.2509,11.2803,11.2412,11.2803,274000.0
2011-03-03 12:35:00,11.53,11.55,11.53,11.55,243000.0,11.2705,11.29,11.2705,11.29,243000.0
2011-03-03 12:40:00,11.54,11.56,11.54,11.55,412700.0,11.2803,11.2998,11.2803,11.29,412700.0
2011-03-03 12:45:00,11.56,11.57,11.54,11.56,245700.0,11.2998,11.3096,11.2803,11.2998,245700.0
2011-03-03 12:50:00,11.57,11.58,11.56,11.58,174300.0,11.3096,11.3194,11.2998,11.3194,174300.0
2011-03-03 12:55:00,11.58,11.58,11.55,11.55,222700.0,11.3194,11.3194,11.29,11.29,222700.0
2011-03-03 13:00:00,11.55,11.59,11.55,11.58,327300.0,11.29,11.3291,11.29,11.3194,327300.0
2011-03-03 13:05:00,11.58,11.58,11.56,11.57,262500.0,11.3194,11.3194,11.2998,11.3096,262500.0
2011-03-03 13:10:00,11.57,11.58,11.56,11.57,370200.0,11.3096,11.3194,11.2998,11.3096,370200.0
2011-03-03 13:15:00,11.56,11.58,11.54,11.58,670200.0,11.2998,11.3194,11.2803,11.3194,670200.0
2011-03-03 13:20:00,11.58,11.59,11.56,11.56,373700.0,11.3194,11.3291,11.2998,11.2998,373700.0
2011-03-03 13:25:00,11.56,11.59,11.53,11.54,556400.0,11.2998,11.3291,11.2705,11.2803,556400.0
2011-03-03 13:30:00,11.55,11.57,11.53,11.55,497000.0,11.29,11.3096,11.2705,11.29,497000.0
2011-03-03 13:35:00,11.55,11.56,11.53,11.55,161000.0,11.29,11.2998,11.2705,11.29,161000.0
2011-03-03 13:40:00,11.54,11.55,11.53,11.54,132200.0,11.2803,11.29,11.2705,11.2803,132200.0
2011-03-03 13:45:00,11.54,11.57,11.53,11.56,254300.0,11.2803,11.3096,11.2705,11.2998,254300.0
2011-03-03 13:50:00,11.57,11.58,11.54,11.58,281200.0,11.3096,11.3194,11.2803,11.3194,281200.0
2011-03-03 13:55:00,11.57,11.58,11.54,11.56,246900.0,11.3096,11.3194,11.2803,11.2998,246900.0
2011-03-03 14:00:00,11.56,11.58,11.55,11.58,182700.0,11.2998,11.3194,11.29,11.3194,182700.0
2011-03-03 14:05:00,11.58,11.58,11.56,11.56,126500.0,11.3194,11.3194,11.2998,11.2998,126500.0
2011-03-03 14:10:00,11.56,11.6,11.56,11.59,286000.0,11.2998,11.3389,11.2998,11.3291,286000.0
2011-03-03 14:15:00,11.58,11.6,11.58,11.59,185700.0,11.3194,11.3389,11.3194,11.3291,185700.0
2011-03-03 14:20:00,11.59,11.59,11.55,11.56,386500.0,11.3291,11.3291,11.29,11.2998,386500.0
2011-03-03 14:25:00,11.56,11.57,11.55,11.55,222000.0,11.2998,11.3096,11.29,11.29,222000.0
2011-03-03 14:30:00,11.55,11.58,11.55,11.58,211000.0,11.29,11.3194,11.29,11.3194,211000.0
2011-03-03 14:35:00,11.57,11.61,11.57,11.6,530400.0,11.3096,11.3487,11.3096,11.3389,530400.0
2011-03-03 14:40:00,11.59,11.6,11.56,11.58,264400.0,11.3291,11.3389,11.2998,11.3194,264400.0
2011-03-03 14:45:00,11.58,11.58,11.56,11.57,219400.0,11.3194,11.3194,11.2998,11.3096,219400.0
2011-03-03 14:50:00,11.57,11.61,11.56,11.6,496300.0,11.3096,11.3487,11.2998,11.3389,496300.0
2011-03-03 14:55:00,11.6,11.63,11.59,11.62,252400.0,11.3389,11.3682,11.3291,11.3585,252400.0
2011-03-03 15:00:00,11.61,11.62,11.59,11.6,247200.0,11.3487,11.3585,11.3291,11.3389,247200.0
2011-03-03 15:05:00,11.6,11.61,11.58,11.58,271400.0,11.3389,11.3487,11.3194,11.3194,271400.0
2011-03-03 15:10:00,11.59,11.6,11.56,11.56,459700.0,11.3291,11.3389,11.2998,11.2998,459700.0
2011-03-03 15:15:00,11.57,11.58,11.56,11.58,127400.0,11.3096,11.3194,11.2998,11.3194,127400.0
2011-03-03 15:20:00,11.58,11.59,11.57,11.58,183000.0,11.3194,11.3291,11.3096,11.3194,183000.0
2011-03-03 15:25:00,11.59,11.59,11.55,11.58,346800.0,11.3291,11.3291,11.29,11.3194,346800.0
2011-03-03 15:30:00,11.57,11.58,11.54,11.54,425500.0,11.3096,11.3194,11.2803,11.2803,425500.0
2011-03-03 15:35:00,11.54,11.57,11.52,11.57,711100.0,11.2803,11.3096,11.2607,11.3096,711100.0
2011-03-03 15:40:00,11.57,11.58,11.55,11.57,338900.0,11.3096,11.3194,11.29,11.3096,338900.0
2011-03-03 15:45:00,11.57,11.58,11.55,11.55,322500.0,11.3096,11.3194,11.29,11.29,322500.0
2011-03-03 15:50:00,11.55,11.57,11.55,11.56,482800.0,11.29,11.3096,11.29,11.2998,482800.0
2011-03-03 15:55:00,11.56,11.57,11.54,11.57,1562200.0,11.2998,11.3096,11.2803,11.3096,1562200.0
2011-03-04 09:30:00,11.6,11.63,11.52,11.58,787900.0,11.3389,11.3682,11.2607,11.3194,787900.0
2011-03-04 09:35:00,11.58,11.59,11.45,11.48,840700.0,11.3194,11.3291,11.1923,11.2216,840700.0
2011-03-04 09:40:00,11.49,11.53,11.39,11.44,707300.0,11.2314,11.2705,11.1336,11.1825,707300.0
2011-03-04 09:45:00,11.44,11.52,11.42,11.51,427100.0,11.1825,11.2607,11.163,11.2509,427100.0
2011-03-04 09:50:00,11.52,11.52,11.47,11.51,416400.0,11.2607,11.2607,11.2118,11.2509,416400.0
2011-03-04 09:55:00,11.5,11.57,11.5,11.56,499200.0,11.2412,11.3096,11.2412,11.2998,499200.0
2011-03-04 10:00:00,11.57,11.62,11.56,11.57,727400.0,11.3096,11.3585,11.2998,11.3096,727400.0
2011-03-04 10:05:00,11.57,11.59,11.53,11.56,586400.0,11.3096,11.3291,11.2705,11.2998,586400.0
2011-03-04 10:10:00,11.56,11.57,11.49,11.52,736700.0,11.2998,11.3096,11.2314,11.2607,736700.0
2011-03-04 10:15:00,11.52,11.55,11.49,11.49,388300.0,11.2607,11.29,11.2314,11.2314,388300.0
2011-03-04 10:20:00,11.49,11.54,11.47,11.53,491200.0,11.2314,11.2803,11.2118,11.2705,491200.0
2011-03-04 10:25:00,11.53,11.54,11.49,11.53,394600.0,11.2705,11.2803,11.2314,11.2705,394600.0
2011-03-04 10:30:00,11.53,11.55,11.51,11.55,271700.0,11.2705,11.29,11.2509,11.29,271700.0
2011-03-04 10:35:00,11.55,11.6,11.53,11.6,293500.0,11.29,11.3389,11.2705,11.3389,293500.0
2011-03-04 10:40:00,11.6,11.62,11.58,11.59,407700.0,11.3389,11.3585,11.3194,11.3291,407700.0
2011-03-04 10:45:00,11.59,11.6,11.56,11.6,312000.0,11.3291,11.3389,11.2998,11.3389,312000.0
2011-03-04 10:50:00,11.6,11.64,11.59,11.64,334300.0,11.3389,11.378,11.3291,11.378,334300.0
2011-03-04 10:55:00,11.63,11.66,11.63,11.65,359000.0,11.3682,11.3976,11.3682,11.3878,359000.0
2011-03-04 11:00:00,11.64,11.66,11.63,11.65,218300.0,11.378,11.3976,11.3682,11.3878,218300.0
2011-03-04 11:05:00,11.65,11.65,11.58,11.59,466900.0,11.3878,11.3878,11.3194,11.3291,466900.0
2011-03-04 11:10:00,11.59,11.6,11.58,11.6,223400.0,11.3291,11.3389,11.3194,11.3389,223400.0
2011-03-04 11:15:00,11.6,11.61,11.56,11.58,312700.0,11.3389,11.3487,11.2998,11.3194,312700.0
2011-03-04 11:20:00,11.58,11.59,11.56,11.56,331000.0,11.3194,11.3291,11.2998,11.2998,331000.0
2011-03-04 11:25:00,11.57,11.6,11.55,11.56,434100.0,11.3096,11.3389,11.29,11.2998,434100.0
2011-03-04 11:30:00,11.55,11.63,11.54,11.61,524900.0,11.29,11.3682,11.2803,11.3487,524900.0
2011-03-04 11:35:00,11.61,11.63,11.6,11.62,177500.0,11.3487,11.3682,11.3389,11.3585,177500.0
2011-03-04 11:40:00,11.62,11.62,11.58,11.58,202100.0,11.3585,11.3585,11.3194,11.3194,202100.0
2011-03-04 11:45:00,11.59,11.61,11.58,11.59,267100.0,11.3291,11.3487,11.3194,11.3291,267100.0
2011-03-04 11:50:00,11.59,11.6,11.58,11.59,87900.0,11.3291,11.3389,11.3194,11.3291,87900.0
2011-03-04 11:55:00,11.59,11.59,11.53,11.53,334600.0,11.3291,11.3291,11.2705,11.2705,334600.0
2011-03-04 12:00:00,11.54,11.55,11.51,11.53,275000.0,11.2803,11.29,11.2509,11.2705,275000.0
2011-03-04 12:05:00,11.53,11.54,11.52,11.54,279800.0,11.2705,11.2803,11.2607,11.2803,279800.0
2011-03-04 12:10:00,11.54,11.54,11.47,11.48,384600.0,11.2803,11.2803,11.2118,11.2216,384600.0
2011-03-04 12:15:00,11.47,11.51,11.47,11.51,348100.0,11.2118,11.2509,11.2118,11.2509,348100.0
2011-03-04 12:20:00,11.51,11.51,11.46,11.48,222400.0,11.2509,11.2509,11.2021,11.2216,222400.0
2011-03-04 12:25:00,11.48,11.51,11.48,11.5,260200.0,11.2216,11.2509,11.2216,11.2412,260200.0
2011-03-04 12:30:00,11.51,11.51,11.46,11.48,313300.0,11.2509,11.2509,11.2021,11.2216,313300.0
2011-03-04 12:35:00,11.49,11.51,11.46,11.5,257200.0,11.2314,11.2509,11.2021,11.2412,257200.0
2011-03-04 12:40:00,11.5,11.51,11.49,11.51,101900.0,11.2412,11.2509,11.2314,11.2509,101900.0
2011-03-04 12:45:00,11.51,11.54,11.51,11.53,367000.0,11.2509,11.2803,11.2509,11.2705,367000.0
2011-03-04 12:50:00,11.52,11.53,11.48,11.49,317700.0,11.2607,11.2705,11.2216,11.2314,317700.0
2011-03-04 12:55:00,11.5,11.5,11.47,11.49,107900.0,11.2412,11.2412,11.2118,11.2314,107900.0
2011-03-04 13:00:00,11.48,11.51,11.47,11.47,136500.0,11.2216,11.2509,11.2118,11.2118,136500.0
2011-03-04 13:05:00,11.48,11.5,11.47,11.49,138800.0,11.2216,11.2412,11.2118,11.2314,138800.0
2011-03-04 13:10:00,11.49,11.51,11.48,11.5,207100.0,11.2314,11.2509,11.2216,11.2412,207100.0
2011-03-04 13:15:00,11.49,11.51,11.49,11.5,474400.0,11.2314,11.2509,11.2314,11.2412,474400.0
2011-03-04 13:20:00,11.49,11.51,11.49,11.5,90200.0,11.2314,11.2509,11.2314,11.2412,90200.0
2011-03-04 13:25:00,11.5,11.51,11.47,11.48,261300.0,11.2412,11.2509,11.2118,11.2216,261300.0
2011-03-04 13:30:00,11.49,11.51,11.47,11.51,270900.0,11.2314,11.2509,11.2118,11.2509,270900.0
2011-03-04 13:35:00,11.51,11.54,11.51,11.54,275500.0,11.2509,11.2803,11.2509,11.2803,275500.0
2011-03-04 13:40:00,11.54,11.54,11.5,11.51,245800.0,11.2803,11.2803,11.2412,11.2509,245800.0
2011-03-04 13:45:00,11.51,11.52,11.5,11.51,139200.0,11.2509,11.2607,11.2412,11.2509,139200.0
2011-03-04 13:50:00,11.51,11.52,11.5,11.5,399000.0,11.2509,11.2607,11.2412,11.2412,399000.0
2011-03-04 13:55:00,11.5,11.54,11.5,11.54,352800.0,11.2412,11.2803,11.2412,11.2803,352800.0
2011-03-04 14:00:00,11.53,11.56,11.52,11.55,603600.0,11.2705,11.2998,11.2607,11.29,603600.0
2011-03-04 14:05:00,11.54,11.54,11.52,11.52,314600.0,11.2803,11.2803,11.2607,11.2607,314600.0
2011-03-04 14:10:00,11.53,11.55,11.52,11.54,593400.0,11.2705,11.29,11.2607,11.2803,593400.0
2011-03-04 14:15:00,11.53,11.54,11.52,11.54,259900.0,11.2705,11.2803,11.2607,11.2803,259900.0
2011-03-04 14:20:00,11.54,11.56,11.53,11.55,116800.0,11.2803,11.2998,11.2705,11.29,116800.0
2011-03-04 14:25:00,11.56,11.59,11.55,11.59,429800.0,11.2998,11.3291,11.29,11.3291,429800.0
2011-03-04 14:30:00,11.58,11.59,11.57,11.57,270400.0,11.3194,11.3291,11.3096,11.3096,270400.0
2011-03-04 14:35:00,11.57,11.58,11.55,11.56,123000.0,11.3096,11.3194,11.29,11.2998,123000.0
2011-03-04 14:40:00,11.56,11.58,11.55,11.58,259300.0,11.2998,11.3194,11.29,11.3194,259300.0
2011-03-04 14:45:00,11.58,11.58,11.56,11.56,160300.0,11.3194,11.3194,11.2998,11.2998,160300.0
2011-03-04 14:50:00,11.56,11.59,11.56,11.57,342300.0,11.2998,11.3291,11.2998,11.3096,342300.0
2011-03-04 14:55:00,11.58,11.6,11.57,11.6,403000.0,11.3194,11.3389,11.3096,11.3389,403000.0
2011-03-04 15:00:00,11.6,11.65,11.6,11.64,691600.0,11.3389,11.3878,11.3389,11.378,691600.0
2011-03-04 15:05:00,11.64,11.65,11.63,11.64,291100.0,11.378,11.3878,11.3682,11.378,291100.0
2011-03-04 15:10:00,11.64,11.64,11.62,11.62,433500.0,11.378,11.378,11.3585,11.3585,433500.0
2011-03-04 15:15:00,11.62,11.63,11.6,11.61,652900.0,11.3585,11.3682,11.3389,11.3487,652900.0
2011-03-04 15:20:00,11.62,11.62,11.55,11.56,680000.0,11.3585,11.3585,11.29,11.2998,680000.0
2011-03-04 15:25:00,11.57,11.58,11.54,11.57,416000.0,11.3096,11.3194,11.2803,11.3096,416000.0
2011-03-04 15:30:00,11.57,11.58,11.55,11.57,330600.0,11.3096,11.3194,11.29,11.3096,330600.0
2011-03-04 15:35:00,11.58,11.61,11.57,11.6,459000.0,11.3194,11.3487,11.3096,11.3389,459000.0
2011-03-04 15:40:00,11.61,11.63,11.6,11.63,594300.0,11.3487,11.3682,11.3389,11.3682,594300.0
2011-03-04 15:45:00,11.63,11.66,11.63,11.65,959800.0,11.3682,11.3976,11.3682,11.3878,959800.0
2011-03-04 15:50:00,11.65,11.67,11.62,11.66,1323500.0,11.3878,11.4073,11.3585,11.3976,1323500.0
2011-03-04 15:55:00,11.66,11.67,11.64,11.65,1119500.0,11.3976,11.4073,11.378,11.3878,1119500.0
2011-03-07 09:30:00,11.65,11.67,11.54,11.55,1017500.0,11.3878,11.4073,11.2803,11.29,1017500.0
2011-03-07 09:35:00,11.55,11.55,11.5,11.52,610700.0,11.29,11.29,11.2412,11.2607,610700.0
2011-03-07 09:40:00,11.52,11.52,11.45,11.5,712300.0,11.2607,11.2607,11.1923,11.2412,712300.0
2011-03-07 09:45:00,11.5,11.54,11.46,11.47,428200.0,11.2412,11.2803,11.2021,11.2118,428200.0
2011-03-07 09:50:00,11.46,11.5,11.45,11.46,421200.0,11.2021,11.2412,11.1923,11.2021,421200.0
2011-03-07 09:55:00,11.46,11.5,11.43,11.47,596500.0,11.2021,11.2412,11.1727,11.2118,596500.0
2011-03-07 10:00:00,11.46,11.47,11.37,11.41,747200.0,11.2021,11.2118,11.1141,11.1532,747200.0
2011-03-07 10:05:00,11.41,11.42,11.37,11.37,491300.0,11.1532,11.163,11.1141,11.1141,491300.0
2011-03-07 10:10:00,11.37,11.42,11.37,11.42,568300.0,11.1141,11.163,11.1141,11.163,568300.0
2011-03-07 10:15:00,11.41,11.45,11.4,11.44,318000.0,11.1532,11.1923,11.1434,11.1825,318000.0
2011-03-07 10:20:00,11.44,11.44,11.39,11.43,279700.0,11.1825,11.1825,11.1336,11.1727,279700.0
2011-03-07 10:25:00,11.43,11.44,11.39,11.41,245200.0,11.1727,11.1825,11.1336,11.1532,245200.0
2011-03-07 10:30:00,11.41,11.42,11.35,11.37,819200.0,11.1532,11.163,11.0945,11.1141,819200.0
2011-03-07 10:35:00,11.37,11.37,11.18,11.19,1351500.0,11.1141,11.1141,10.9284,10.9381,1351500.0
2011-03-07 10:40:00,11.2,11.21,11.06,11.09,2482600.0,10.9479,10.9577,10.8111,10.8404,2482600.0
2011-03-07 10:45:00,11.09,11.11,11.02,11.04,1165500.0,10.8404,10.8599,10.772,10.7915,1165500.0
2011-03-07 10:50:00,11.05,11.13,11.04,11.04,1135600.0,10.8013,10.8795,10.7915,10.7915,1135600.0
2011-03-07 10:55:00,11.04,11.1,11.04,11.07,945500.0,10.7915,10.8502,10.7915,10.8208,945500.0
2011-03-07 11:00:00,11.06,11.08,11.01,11.01,976600.0,10.8111,10.8306,10.7622,10.7622,976600.0
2011-03-07 11:05:00,11.01,11.04,11.0,11.02,889000.0,10.7622,10.7915,10.7524,10.772,889000.0
2011-03-07 11:10:00,11.02,11.03,10.95,10.97,1052500.0,10.772,10.7817,10.7035,10.7231,1052500.0
2011-03-07 11:15:00,10.97,11.02,10.96,11.01,838600.0,10.7231,10.772,10.7133,10.7622,838600.0
2011-03-07 11:20:00,11.01,11.03,11.0,11.03,528400.0,10.7622,10.7817,10.7524,10.7817,528400.0
2011-03-07 11:25:00,11.03,11.03,10.97,10.98,468900.0,10.7817,10.7817,10.7231,10.7329,468900.0
2011-03-07 11:30:00,10.97,10.98,10.92,10.94,586100.0,10.7231,10.7329,10.6742,10.6938,586100.0
2011-03-07 11:35:00,10.93,10.97,10.92,10.96,642600.0,10.684,10.7231,10.6742,10.7133,642600.0
2011-03-07 11:40:00,10.96,10.99,10.93,10.94,644200.0,10.7133,10.7426,10.684,10.6938,644200.0
2011-03-07 11:45:00,10.94,10.95,10.9,10.92,816600.0,10.6938,10.7035,10.6547,10.6742,816600.0
2011-03-07 11:50:00,10.91,10.93,10.88,10.9,706500.0,10.6644,10.684,10.6351,10.6547,706500.0
2011-03-07 11:55:00,10.91,10.93,10.87,10.93,597600.0,10.6644,10.684,10.6253,10.684,597600.0
2011-03-07 12:00:00,10.93,10.93,10.87,10.88,587600.0,10.684,10.684,10.6253,10.6351,587600.0
2011-03-07 12:05:00,10.88,10.94,10.85,10.94,585000.0,10.6351,10.6938,10.6058,10.6938,585000.0
2011-03-07 12:10:00,10.93,10.98,10.9,10.98,857600.0,10.684,10.7329,10.6547,10.7329,857600.0
2011-03-07 12:15:00,10.97,11.02,10.97,11.0,1180400.0,10.7231,10.772,10.7231,10.7524,1180400.0
2011-03-07 12:20:00,11.0,11.0,10.93,10.93,722000.0,10.7524,10.7524,10.684,10.684,722000.0
2011-03-07 12:25:00,10.93,10.97,10.93,10.94,194800.0,10.684,10.7231,10.684,10.6938,194800.0
2011-03-07 12:30:00,10.94,10.98,10.9,10.96,416400.0,10.6938,10.7329,10.6547,10.7133,416400.0
2011-03-07 12:35:00,10.97,10.97,10.93,10.93,298300.0,10.7231,10.7231,10.684,10.684,298300.0
2011-03-07 12:40:00,10.94,10.94,10.91,10.91,342000.0,10.6938,10.6938,10.6644,10.6644,342000.0
2011-03-07 12:45:00,10.91,10.93,10.9,10.92,297200.0,10.6644,10.684,10.6547,10.6742,297200.0
2011-03-07 12:50:00,10.92,10.92,10.88,10.89,369000.0,10.6742,10.6742,10.6351,10.6449,369000.0
2011-03-07 12:55:00,10.89,10.93,10.88,10.9,599800.0,10.6449,10.684,10.6351,10.6547,599800.0
2011-03-07 13:00:00,10.9,10.91,10.88,10.88,517800.0,10.6547,10.6644,10.6351,10.6351,517800.0
2011-03-07 13:05:00,10.89,10.9,10.86,10.88,428800.0,10.6449,10.6547,10.6156,10.6351,428800.0
2011-03-07 13:10:00,10.88,10.89,10.85,10.88,577400.0,10.6351,10.6449,10.6058,10.6351,577400.0
2011-03-07 13:15:00,10.88,10.91,10.88,10.89,474600.0,10.6351,10.6644,10.6351,10.6449,474600.0
2011-03-07 13:20:00,10.89,10.91,10.87,10.87,448500.0,10.6449,10.6644,10.6253,10.6253,448500.0
2011-03-07 13:25:00,10.87,10.88,10.85,10.86,274400.0,10.6253,10.6351,10.6058,10.6156,274400.0
2011-03-07 13:30:00,10.86,10.88,10.85,10.87,478200.0,10.6156,10.6351,10.6058,10.6253,478200.0
2011-03-07 13:35:00,10.88,10.9,10.86,10.89,330200.0,10.6351,10.6547,10.6156,10.6449,330200.0
2011-03-07 13:40:00,10.9,10.93,10.89,10.92,329800.0,10.6547,10.684,10.6449,10.6742,329800.0
2011-03-07 13:45:00,10.91,10.93,10.88,10.93,535800.0,10.6644,10.684,10.6351,10.684,535800.0
2011-03-07 13:50:00,10.92,10.93,10.9,10.91,350300.0,10.6742,10.684,10.6547,10.6644,350300.0
2011-03-07 13:55:00,10.92,10.93,10.9,10.92,418000.0,10.6742,10.684,10.6547,10.6742,418000.0
2011-03-07 14:00:00,10.91,10.95,10.9,10.92,458600.0,10.6644,10.7035,10.6547,10.6742,458600.0
2011-03-07 14:05:00,10.92,10.94,10.92,10.93,249700.0,10.6742,10.6938,10.6742,10.684,249700.0
2011-03-07 14:10:00,10.93,10.93,10.89,10.9,308200.0,10.684,10.684,10.6449,10.6547,308200.0
2011-03-07 14:15:00,10.89,10.97,10.89,10.97,314800.0,10.6449,10.7231,10.6449,10.7231,314800.0
2011-03-07 14:20:00,10.96,10.98,10.92,10.93,786800.0,10.7133,10.7329,10.6742,10.684,786800.0
2011-03-07 14:25:00,10.93,10.95,10.92,10.94,346600.0,10.684,10.7035,10.6742,10.6938,346600.0
2011-03-07 14:30:00,10.95,10.97,10.93,10.95,354700.0,10.7035,10.7231,10.684,10.7035,354700.0
2011-03-07 14:35:00,10.94,10.97,10.93,10.94,363900.0,10.6938,10.7231,10.684,10.6938,363900.0
2011-03-07 14:40:00,10.94,10.95,10.92,10.92,279700.0,10.6938,10.7035,10.6742,10.6742,279700.0
2011-03-07 14:45:00,10.93,10.96,10.92,10.93,312000.0,10.684,10.7133,10.6742,10.684,312000.0
2011-03-07 14:50:00,10.93,10.94,10.92,10.94,158400.0,10.684,10.6938,10.6742,10.6938,158400.0
2011-03-07 14:55:00,10.94,10.95,10.91,10.95,287400.0,10.6938,10.7035,10.6644,10.7035,287400.0
2011-03-07 15:00:00,10.95,10.95,10.9,10.92,546300.0,10.7035,10.7035,10.6547,10.6742,546300.0
2011-03-07 15:05:00,10.92,10.95,10.91,10.93,378400.0,10.6742,10.7035,10.6644,10.684,378400.0
2011-03-07 15:10:00,10.93,10.97,10.93,10.96,476800.0,10.684,10.7231,10.684,10.7133,476800.0
2011-03-07 15:15:00,10.96,11.0,10.94,10.99,680600.0,10.7133,10.7524,10.6938,10.7426,680600.0
2011-03-07 15:20:00,10.98,11.01,10.96,11.0,927900.0,10.7329,10.7622,10.7133,10.7524,927900.0
2011-03-07 15:25:00,11.0,11.04,10.94,11.02,614400.0,10.7524,10.7915,10.6938,10.772,614400.0
2011-03-07 15:30:00,11.02,11.09,11.0,11.09,1160300.0,10.772,10.8404,10.7524,10.8404,1160300.0
2011-03-07 15:35:00,11.09,11.11,11.05,11.06,980300.0,10.8404,10.8599,10.8013,10.8111,980300.0
2011-03-07 15:40:00,11.06,11.09,11.04,11.04,790400.0,10.8111,10.8404,10.7915,10.7915,790400.0
2011-03-07 15:45:00,11.05,11.07,11.04,11.05,576700.0,10.8013,10.8208,10.7915,10.8013,576700.0
2011-03-07 15:50:00,11.05,11.07,11.01,11.03,1361300.0,10.8013,10.8208,10.7622,10.7817,1361300.0
2011-03-07 15:55:00,11.04,11.04,11.0,11.03,1543800.0,10.7915,10.7915,10.7524,10.7817,1543800.0
2011-03-08 09:30:00,10.99,11.1,10.95,11.09,1386400.0,10.7426,10.8502,10.7035,10.8404,1386400.0
2011-03-08 09:35:00,11.09,11.1,10.98,11.05,1354700.0,10.8404,10.8502,10.7329,10.8013,1354700.0
2011-03-08 09:40:00,11.05,11.07,10.95,10.97,1615700.0,10.8013,10.8208,10.7035,10.7231,1615700.0
2011-03-08 09:45:00,10.97,10.97,10.81,10.82,1328400.0,10.7231,10.7231,10.5667,10.5765,1328400.0
2011-03-08 09:50:00,10.82,10.89,10.82,10.85,1064300.0,10.5765,10.6449,10.5765,10.6058,1064300.0
2011-03-08 09:55:00,10.85,10.93,10.85,10.93,785600.0,10.6058,10.684,10.6058,10.684,785600.0
2011-03-08 10:00:00,10.94,11.04,10.93,10.96,1558700.0,10.6938,10.7915,10.684,10.7133,1558700.0
2011-03-08 10:05:00,10.96,10.98,10.92,10.95,536800.0,10.7133,10.7329,10.6742,10.7035,536800.0
2011-03-08 10:10:00,10.96,10.99,10.95,10.96,390600.0,10.7133,10.7426,10.7035,10.7133,390600.0
2011-03-08 10:15:00,10.96,11.0,10.96,10.98,639900.0,10.7133,10.7524,10.7133,10.7329,639900.0
2011-03-08 10:20:00,10.97,11.0,10.94,10.94,758700.0,10.7231,10.7524,10.6938,10.6938,758700.0
2011-03-08 10:25:00,10.94,11.01,10.94,11.01,372600.0,10.6938,10.7622,10.6938,10.7622,372600.0
2011-03-08 10:30:00,11.01,11.08,10.98,11.06,1009100.0,10.7622,10.8306,10.7329,10.8111,1009100.0
2011-03-08 10:35:00,11.06,11.08,11.04,11.04,468000.0,10.8111,10.8306,10.7915,10.7915,468000.0
2011-03-08 10:40:00,11.05,11.08,10.97,11.01,729400.0,10.8013,10.8306,10.7231,10.7622,729400.0
2011-03-08 10:45:00,11.01,11.06,10.98,11.05,383900.0,10.7622,10.8111,10.7329,10.8013,383900.0
2011-03-08 10:50:00,11.05,11.08,11.04,11.07,437800.0,10.8013,10.8306,10.7915,10.8208,437800.0
2011-03-08 10:55:00,11.07,11.08,11.02,11.04,308100.0,10.8208,10.8306,10.772,10.7915,308100.0
2011-03-08 11:00:00,11.03,11.04,11.0,11.01,299700.0,10.7817,10.7915,10.7524,10.7622,299700.0
2011-03-08 11:05:00,11.02,11.03,11.0,11.02,344900.0,10.772,10.7817,10.7524,10.772,344900.0
2011-03-08 11:10:00,11.01,11.03,10.96,11.01,482200.0,10.7622,10.7817,10.7133,10.7622,482200.0
2011-03-08 11:15:00,11.01,11.03,11.0,11.03,197500.0,10.7622,10.7817,10.7524,10.7817,197500.0
2011-03-08 11:20:00,11.02,11.04,11.01,11.03,300100.0,10.772,10.7915,10.7622,10.7817,300100.0
2011-03-08 11:25:00,11.04,11.04,11.0,11.01,311100.0,10.7915,10.7915,10.7524,10.7622,311100.0
2011-03-08 11:30:00,11.02,11.05,11.01,11.03,403300.0,10.772,10.8013,10.7622,10.7817,403300.0
2011-03-08 11:35:00,11.02,11.03,10.99,10.99,409300.0,10.772,10.7817,10.7426,10.7426,409300.0
2011-03-08 11:40:00,10.99,11.0,10.96,11.0,372500.0,10.7426,10.7524,10.7133,10.7524,372500.0
2011-03-08 11:45:00,10.99,11.02,10.99,11.01,272400.0,10.7426,10.772,10.7426,10.7622,272400.0
2011-03-08 11:50:00,11.01,11.03,11.0,11.03,248600.0,10.7622,10.7817,10.7524,10.7817,248600.0
2011-03-08 11:55:00,11.03,11.04,11.01,11.03,448600.0,10.7817,10.7915,10.7622,10.7817,448600.0
2011-03-08 12:00:00,11.03,11.05,11.02,11.02,358100.0,10.7817,10.8013,10.772,10.772,358100.0
2011-03-08 12:05:00,11.02,11.03,11.0,11.02,451000.0,10.772,10.7817,10.7524,10.772,451000.0
2011-03-08 12:10:00,11.02,11.04,11.01,11.02,221700.0,10.772,10.7915,10.7622,10.772,221700.0
2011-03-08 12:15:00,11.02,11.04,11.02,11.03,120300.0,10.772,10.7915,10.772,10.7817,120300.0
2011-03-08 12:20:00,11.03,11.03,11.01,11.02,454000.0,10.7817,10.7817,10.7622,10.772,454000.0
2011-03-08 12:25:00,11.03,11.04,11.02,11.02,182500.0,10.7817,10.7915,10.772,10.772,182500.0
2011-03-08 12:30:00,11.03,11.03,11.02,11.03,56300.0,10.7817,10.7817,10.772,10.7817,56300.0
2011-03-08 12:35:00,11.02,11.04,11.02,11.04,239100.0,10.772,10.7915,10.772,10.7915,239100.0
2011-03-08 12:40:00,11.04,11.04,11.02,11.02,244700.0,10.7915,10.7915,10.772,10.772,244700.0
2011-03-08 12:45:00,11.03,11.03,10.99,10.99,201700.0,10.7817,10.7817,10.7426,10.7426,201700.0
2011-03-08 12:50:00,10.99,11.01,10.97,11.01,361300.0,10.7426,10.7622,10.7231,10.7622,361300.0
2011-03-08 12:55:00,11.0,11.01,10.99,10.99,228700.0,10.7524,10.7622,10.7426,10.7426,228700.0
2011-03-08 13:00:00,11.0,11.03,10.99,11.02,197100.0,10.7524,10.7817,10.7426,10.772,197100.0
2011-03-08 13:05:00,11.01,11.02,11.0,11.0,130200.0,10.7622,10.772,10.7524,10.7524,130200.0
2011-03-08 13:10:00,11.0,11.02,11.0,11.01,136600.0,10.7524,10.772,10.7524,10.7622,136600.0
2011-03-08 13:15:00,11.0,11.02,10.97,10.98,401900.0,10.7524,10.772,10.7231,10.7329,401900.0
2011-03-08 13:20:00,10.99,11.01,10.98,11.01,325900.0,10.7426,10.7622,10.7329,10.7622,325900.0
2011-03-08 13:25:00,11.0,11.02,11.0,11.02,97200.0,10.7524,10.772,10.7524,10.772,97200.0
2011-03-08 13:30:00,11.02,11.02,10.98,11.01,308200.0,10.772,10.772,10.7329,10.7622,308200.0
2011-03-08 13:35:00,11.01,11.03,11.0,11.02,188200.0,10.7622,10.7817,10.7524,10.772,188200.0
2011-03-08 13:40:00,11.02,11.02,11.0,11.01,124000.0,10.772,10.772,10.7524,10.7622,124000.0
2011-03-08 13:45:00,11.01,11.02,11.0,11.02,67300.0,10.7622,10.772,10.7524,10.772,67300.0
2011-03-08 13:50:00,11.02,11.02,10.99,11.0,146000.0,10.772,10.772,10.7426,10.7524,146000.0
2011-03-08 13:55:00,11.0,11.01,11.0,11.0,66300.0,10.7524,10.7622,10.7524,10.7524,66300.0
2011-03-08 14:00:00,11.01,11.01,10.92,10.95,421900.0,10.7622,10.7622,10.6742,10.7035,421900.0
2011-03-08 14:05:00,10.94,10.95,10.92,10.92,236000.0,10.6938,10.7035,10.6742,10.6742,236000.0
2011-03-08 14:10:00,10.92,10.93,10.89,10.91,350400.0,10.6742,10.684,10.6449,10.6644,350400.0
2011-03-08 14:15:00,10.9,10.95,10.9,10.95,209700.0,10.6547,10.7035,10.6547,10.7035,209700.0
2011-03-08 14:20:00,10.95,10.95,10.91,10.92,185600.0,10.7035,10.7035,10.6644,10.6742,185600.0
2011-03-08 14:25:00,10.91,10.94,10.9,10.92,264800.0,10.6644,10.6938,10.6547,10.6742,264800.0
2011-03-08 14:30:00,10.93,10.93,10.88,10.88,195400.0,10.684,10.684,10.6351,10.6351,195400.0
2011-03-08 14:35:00,10.89,10.92,10.88,10.92,222400.0,10.6449,10.6742,10.6351,10.6742,222400.0
2011-03-08 14:40:00,10.92,10.96,10.92,10.95,408000.0,10.6742,10.7133,10.6742,10.7035,408000.0
2011-03-08 14:45:00,10.95,10.95,10.94,10.95,218800.0,10.7035,10.7035,10.6938,10.7035,218800.0
2011-03-08 14:50:00,10.95,10.95,10.94,10.95,105100.0,10.7035,10.7035,10.6938,10.7035,105100.0
2011-03-08 14:55:00,10.95,10.95,10.93,10.94,276200.0,10.7035,10.7035,10.684,10.6938,276200.0
2011-03-08 15:00:00,10.94,10.95,10.92,10.93,259000.0,10.6938,10.7035,10.6742,10.684,259000.0
2011-03-08 15:05:00,10.93,10.95,10.92,10.94,145700.0,10.684,10.7035,10.6742,10.6938,145700.0
2011-03-08 15:10:00,10.95,10.96,10.94,10.95,330600.0,10.7035,10.7133,10.6938,10.7035,330600.0
2011-03-08 15:15:00,10.95,10.96,10.94,10.96,172800.0,10.7035,10.7133,10.6938,10.7133,172800.0
2011-03-08 15:20:00,10.95,10.96,10.95,10.96,70800.0,10.7035,10.7133,10.7035,10.7133,70800.0
2011-03-08 15:25:00,10.96,10.96,10.92,10.94,426700.0,10.7133,10.7133,10.6742,10.6938,426700.0
2011-03-08 15:30:00,10.95,10.96,10.93,10.96,149700.0,10.7035,10.7133,10.684,10.7133,149700.0
2011-03-08 15:35:00,10.96,10.96,10.95,10.95,176500.0,10.7133,10.7133,10.7035,10.7035,176500.0
2011-03-08 15:40:00,10.95,10.96,10.94,10.95,520400.0,10.7035,10.7133,10.6938,10.7035,520400.0
2011-03-08 15:45:00,10.96,10.96,10.92,10.93,522900.0,10.7133,10.7133,10.6742,10.684,522900.0
2011-03-08 15:50:00,10.93,10.94,10.9,10.9,503000.0,10.684,10.6938,10.6547,10.6547,503000.0
2011-03-08 15:55:00,10.91,10.91,10.88,10.88,1473100.0,10.6644,10.6644,10.6351,10.6351,1473100.0
2011-03-09 09:30:00,10.82,10.84,10.73,10.8,1376000.0,10.5765,10.596,10.4885,10.5569,1376000.0
2011-03-09 09:35:00,10.81,10.81,10.63,10.64,1132000.0,10.5667,10.5667,10.3907,10.4005,1132000.0
2011-03-09 09:40:00,10.65,10.66,10.56,10.58,1598400.0,10.4103,10.4201,10.3223,10.3419,1598400.0
2011-03-09 09:45:00,10.57,10.65,10.56,10.64,1031400.0,10.3321,10.4103,10.3223,10.4005,1031400.0
2011-03-09 09:50:00,10.63,10.66,10.6,10.64,786400.0,10.3907,10.4201,10.3614,10.4005,786400.0
2011-03-09 09:55:00,10.64,10.64,10.53,10.54,830700.0,10.4005,10.4005,10.293,10.3028,830700.0
2011-03-09 10:00:00,10.54,10.54,10.46,10.48,2424600.0,10.3028,10.3028,10.2246,10.2441,2424600.0
2011-03-09 10:05:00,10.47,10.53,10.47,10.52,1047000.0,10.2343,10.293,10.2343,10.2832,1047000.0
2011-03-09 10:10:00,10.52,10.56,10.5,10.51,1087600.0,10.2832,10.3223,10.2637,10.2734,1087600.0
2011-03-09 10:15:00,10.51,10.6,10.51,10.56,819300.0,10.2734,10.3614,10.2734,10.3223,819300.0
2011-03-09 10:20:00,10.57,10.63,10.55,10.63,1240000.0,10.3321,10.3907,10.3125,10.3907,1240000.0
2011-03-09 10:25:00,10.62,10.65,10.6,10.64,858800.0,10.381,10.4103,10.3614,10.4005,858800.0
2011-03-09 10:30:00,10.63,10.65,10.61,10.61,734400.0,10.3907,10.4103,10.3712,10.3712,734400.0
2011-03-09 10:35:00,10.62,10.65,10.59,10.59,717200.0,10.381,10.4103,10.3516,10.3516,717200.0
2011-03-09 10:40:00,10.59,10.6,10.53,10.54,665500.0,10.3516,10.3614,10.293,10.3028,665500.0
2011-03-09 10:45:00,10.54,10.55,10.52,10.53,416100.0,10.3028,10.3125,10.2832,10.293,416100.0
2011-03-09 10:50:00,10.54,10.54,10.46,10.47,849500.0,10.3028,10.3028,10.2246,10.2343,849500.0
2011-03-09 10:55:00,10.47,10.49,10.43,10.46,640000.0,10.2343,10.2539,10.1952,10.2246,640000.0
2011-03-09 11:00:00,10.46,10.49,10.44,10.47,586600.0,10.2246,10.2539,10.205,10.2343,586600.0
2011-03-09 11:05:00,10.47,10.5,10.45,10.46,397100.0,10.2343,10.2637,10.2148,10.2246,397100.0
2011-03-09 11:10:00,10.47,10.5,10.46,10.49,479900.0,10.2343,10.2637,10.2246,10.2539,479900.0
2011-03-09 11:15:00,10.49,10.5,10.46,10.47,380100.0,10.2539,10.2637,10.2246,10.2343,380100.0
2011-03-09 11:20:00,10.48,10.51,10.45,10.48,819800.0,10.2441,10.2734,10.2148,10.2441,819800.0
2011-03-09 11:25:00,10.48,10.48,10.45,10.45,210000.0,10.2441,10.2441,10.2148,10.2148,210000.0
2011-03-09 11:30:00,10.46,10.49,10.43,10.49,630300.0,10.2246,10.2539,10.1952,10.2539,630300.0
2011-03-09 11:35:00,10.48,10.53,10.47,10.52,557900.0,10.2441,10.293,10.2343,10.2832,557900.0
2011-03-09 11:40:00,10.52,10.53,10.46,10.46,536100.0,10.2832,10.293,10.2246,10.2246,536100.0
2011-03-09 11:45:00,10.47,10.51,10.46,10.47,474200.0,10.2343,10.2734,10.2246,10.2343,474200.0
2011-03-09 11:50:00,10.47,10.51,10.47,10.5,281000.0,10.2343,10.2734,10.2343,10.2637,281000.0
2011-03-09 11:55:00,10.5,10.55,10.5,10.5,440700.0,10.2637,10.3125,10.2637,10.2637,440700.0
2011-03-09 12:00:00,10.51,10.57,10.5,10.53,444400.0,10.2734,10.3321,10.2637,10.293,444400.0
2011-03-09 12:05:00,10.54,10.56,10.53,10.53,221200.0,10.3028,10.3223,10.293,10.293,221200.0
2011-03-09 12:10:00,10.53,10.54,10.5,10.5,263600.0,10.293,10.3028,10.2637,10.2637,263600.0
2011-03-09 12:15:00,10.5,10.53,10.5,10.52,339500.0,10.2637,10.293,10.2637,10.2832,339500.0
2011-03-09 12:20:00,10.52,10.55,10.51,10.52,597300.0,10.2832,10.3125,10.2734,10.2832,597300.0
2011-03-09 12:25:00,10.52,10.52,10.46,10.48,739300.0,10.2832,10.2832,10.2246,10.2441,739300.0
2011-03-09 12:30:00,10.48,10.49,10.45,10.46,582000.0,10.2441,10.2539,10.2148,10.2246,582000.0
2011-03-09 12:35:00,10.45,10.46,10.42,10.46,1068200.0,10.2148,10.2246,10.1855,10.2246,1068200.0
2011-03-09 12:40:00,10.45,10.46,10.43,10.44,502600.0,10.2148,10.2246,10.1952,10.205,502600.0
2011-03-09 12:45:00,10.44,10.5,10.44,10.48,349000.0,10.205,10.2637,10.205,10.2441,349000.0
2011-03-09 12:50:00,10.47,10.49,10.44,10.47,634000.0,10.2343,10.2539,10.205,10.2343,634000.0
2011-03-09 12:55:00,10.46,10.51,10.46,10.48,742000.0,10.2246,10.2734,10.2246,10.2441,742000.0
2011-03-09 13:00:00,10.48,10.49,10.44,10.44,436900.0,10.2441,10.2539,10.205,10.205,436900.0
2011-03-09 13:05:00,10.45,10.45,10.42,10.45,459300.0,10.2148,10.2148,10.1855,10.2148,459300.0
2011-03-09 13:10:00,10.44,10.46,10.43,10.44,266100.0,10.205,10.2246,10.1952,10.205,266100.0
2011-03-09 13:15:00,10.45,10.45,10.4,10.43,596400.0,10.2148,10.2148,10.1659,10.1952,596400.0
2011-03-09 13:20:00,10.43,10.44,10.42,10.43,179200.0,10.1952,10.205,10.1855,10.1952,179200.0
2011-03-09 13:25:00,10.43,10.46,10.42,10.43,500200.0,10.1952,10.2246,10.1855,10.1952,500200.0
2011-03-09 13:30:00,10.43,10.44,10.41,10.41,341200.0,10.1952,10.205,10.1757,10.1757,341200.0
2011-03-09 13:35:00,10.41,10.44,10.4,10.42,540800.0,10.1757,10.205,10.1659,10.1855,540800.0
2011-03-09 13:40:00,10.42,10.42,10.4,10.4,281200.0,10.1855,10.1855,10.1659,10.1659,281200.0
2011-03-09 13:45:00,10.4,10.41,10.36,10.38,1041200.0,10.1659,10.1757,10.1268,10.1464,1041200.0
2011-03-09 13:50:00,10.38,10.38,10.33,10.35,1493500.0,10.1464,10.1464,10.0975,10.117,1493500.0
2011-03-09 13:55:00,10.35,10.4,10.35,10.39,464700.0,10.117,10.1659,10.117,10.1561,464700.0
2011-03-09 14:00:00,10.38,10.44,10.38,10.44,678800.0,10.1464,10.205,10.1464,10.205,678800.0
2011-03-09 14:05:00,10.44,10.44,10.38,10.39,902900.0,10.205,10.205,10.1464,10.1561,902900.0
2011-03-09 14:10:00,10.39,10.41,10.38,10.4,365500.0,10.1561,10.1757,10.1464,10.1659,365500.0
2011-03-09 14:15:00,10.4,10.42,10.38,10.4,299800.0,10.1659,10.1855,10.1464,10.1659,299800.0
2011-03-09 14:20:00,10.4,10.41,10.38,10.4,254100.0,10.1659,10.1757,10.1464,10.1659,254100.0
2011-03-09 14:25:00,10.4,10.41,10.39,10.4,132400.0,10.1659,10.1757,10.1561,10.1659,132400.0
2011-03-09 14:30:00,10.4,10.4,10.36,10.37,392100.0,10.1659,10.1659,10.1268,10.1366,392100.0
2011-03-09 14:35:00,10.38,10.38,10.34,10.37,688900.0,10.1464,10.1464,10.1073,10.1366,688900.0
2011-03-09 14:40:00,10.37,10.39,10.37,10.37,347400.0,10.1366,10.1561,10.1366,10.1366,347400.0
2011-03-09 14:45:00,10.38,10.42,10.37,10.4,661700.0,10.1464,10.1855,10.1366,10.1659,661700.0
2011-03-09 14:50:00,10.4,10.46,10.39,10.43,1795300.0,10.1659,10.2246,10.1561,10.1952,1795300.0
2011-03-09 14:55:00,10.41,10.44,10.38,10.38,700400.0,10.1757,10.205,10.1464,10.1464,700400.0
2011-03-09 15:00:00,10.38,10.41,10.38,10.39,1015600.0,10.1464,10.1757,10.1464,10.1561,1015600.0
2011-03-09 15:05:00,10.4,10.42,10.39,10.41,535500.0,10.1659,10.1855,10.1561,10.1757,535500.0
2011-03-09 15:10:00,10.42,10.42,10.38,10.4,354700.0,10.1855,10.1855,10.1464,10.1659,354700.0
2011-03-09 15:15:00,10.39,10.41,10.39,10.39,239600.0,10.1561,10.1757,10.1561,10.1561,239600.0
2011-03-09 15:20:00,10.39,10.4,10.37,10.39,447200.0,10.1561,10.1659,10.1366,10.1561,447200.0
2011-03-09 15:25:00,10.39,10.4,10.38,10.39,395800.0,10.1561,10.1659,10.1464,10.1561,395800.0
2011-03-09 15:30:00,10.4,10.4,10.35,10.36,707000.0,10.1659,10.1659,10.117,10.1268,707000.0
2011-03-09 15:35:00,10.35,10.36,10.34,10.35,620600.0,10.117,10.1268,10.1073,10.117,620600.0
2011-03-09 15:40:00,10.34,10.36,10.34,10.35,758400.0,10.1073,10.1268,10.1073,10.117,758400.0
2011-03-09 15:45:00,10.35,10.36,10.32,10.34,2051600.0,10.117,10.1268,10.0877,10.1073,2051600.0
2011-03-09 15:50:00,10.34,10.35,10.31,10.35,1292600.0,10.1073,10.117,10.0779,10.117,1292600.0
2011-03-09 15:55:00,10.35,10.35,10.3,10.31,2896200.0,10.117,10.117,10.0682,10.0779,2896200.0
2011-03-10 09:30:00,10.07,10.11,9.76,9.76,4617600.0,9.8434,9.8824,9.5403,9.5403,4617600.0
2011-03-10 09:35:00,9.77,9.9,9.68,9.86,3231100.0,9.5501,9.6772,9.4621,9.6381,3231100.0
2011-03-10 09:40:00,9.86,9.89,9.76,9.82,2282100.0,9.6381,9.6674,9.5403,9.599,2282100.0
2011-03-10 09:45:00,9.83,9.88,9.79,9.82,1888600.0,9.6088,9.6576,9.5697,9.599,1888600.0
2011-03-10 09:50:00,9.81,9.87,9.77,9.81,1949000.0,9.5892,9.6479,9.5501,9.5892,1949000.0
2011-03-10 09:55:00,9.81,9.81,9.77,9.8,1050000.0,9.5892,9.5892,9.5501,9.5794,1050000.0
2011-03-10 10:00:00,9.8,9.84,9.79,9.82,1122100.0,9.5794,9.6185,9.5697,9.599,1122100.0
2011-03-10 10:05:00,9.82,9.84,9.71,9.73,1633500.0,9.599,9.6185,9.4915,9.511,1633500.0
2011-03-10 10:10:00,9.73,9.75,9.7,9.72,1634000.0,9.511,9.5306,9.4817,9.5012,1634000.0
2011-03-10 10:15:00,9.72,9.73,9.65,9.67,1991900.0,9.5012,9.511,9.4328,9.4524,1991900.0
2011-03-10 10:20:00,9.67,9.76,9.67,9.76,1215100.0,9.4524,9.5403,9.4524,9.5403,1215100.0
2011-03-10 10:25:00,9.76,9.76,9.73,9.75,1057700.0,9.5403,9.5403,9.511,9.5306,1057700.0
2011-03-10 10:30:00,9.75,9.75,9.71,9.73,1280300.0,9.5306,9.5306,9.4915,9.511,1280300.0
2011-03-10 10:35:00,9.74,9.74,9.68,9.7,851300.0,9.5208,9.5208,9.4621,9.4817,851300.0
2011-03-10 10:40:00,9.7,9.78,9.67,9.76,1690200.0,9.4817,9.5599,9.4524,9.5403,1690200.0
2011-03-10 10:45:00,9.77,9.78,9.75,9.76,760700.0,9.5501,9.5599,9.5306,9.5403,760700.0
2011-03-10 10:50:00,9.76,9.82,9.75,9.82,840600.0,9.5403,9.599,9.5306,9.599,840600.0
2011-03-10 10:55:00,9.82,9.82,9.77,9.77,708500.0,9.599,9.599,9.5501,9.5501,708500.0
2011-03-10 11:00:00,9.78,9.81,9.77,9.81,587200.0,9.5599,9.5892,9.5501,9.5892,587200.0
2011-03-10 11:05:00,9.81,9.86,9.8,9.84,848600.0,9.5892,9.6381,9.5794,9.6185,848600.0
2011-03-10 11:10:00,9.84,9.84,9.79,9.84,584800.0,9.6185,9.6185,9.5697,9.6185,584800.0
2011-03-10 11:15:00,9.84,9.9,9.81,9.89,842600.0,9.6185,9.6772,9.5892,9.6674,842600.0
2011-03-10 11:20:00,9.9,9.95,9.88,9.94,1044800.0,9.6772,9.7261,9.6576,9.7163,1044800.0
2011-03-10 11:25:00,9.95,9.95,9.89,9.91,527500.0,9.7261,9.7261,9.6674,9.687,527500.0
2011-03-10 11:30:00,9.9,9.92,9.88,9.91,516100.0,9.6772,9.6967,9.6576,9.687,516100.0
2011-03-10 11:35:00,9.91,9.98,9.9,9.96,632600.0,9.687,9.7554,9.6772,9.7358,632600.0
2011-03-10 11:40:00,9.96,9.97,9.94,9.96,345000.0,9.7358,9.7456,9.7163,9.7358,345000.0
2011-03-10 11:45:00,9.96,9.98,9.95,9.96,692500.0,9.7358,9.7554,9.7261,9.7358,692500.0
2011-03-10 11:50:00,9.96,9.98,9.96,9.96,342600.0,9.7358,9.7554,9.7358,9.7358,342600.0
2011-03-10 11:55:00,9.97,10.02,9.96,10.0,823700.0,9.7456,9.7945,9.7358,9.7749,823700.0
2011-03-10 12:00:00,10.0,10.01,9.94,9.95,580600.0,9.7749,9.7847,9.7163,9.7261,580600.0
2011-03-10 12:05:00,9.94,9.95,9.92,9.94,605400.0,9.7163,9.7261,9.6967,9.7163,605400.0
2011-03-10 12:10:00,9.94,9.95,9.91,9.92,337800.0,9.7163,9.7261,9.687,9.6967,337800.0
2011-03-10 12:15:00,9.93,9.93,9.88,9.89,527100.0,9.7065,9.7065,9.6576,9.6674,527100.0
2011-03-10 12:20:00,9.89,9.94,9.88,9.93,430700.0,9.6674,9.7163,9.6576,9.7065,430700.0
2011-03-10 12:25:00,9.92,9.93,9.86,9.89,425000.0,9.6967,9.7065,9.6381,9.6674,425000.0
2011-03-10 12:30:00,9.89,9.9,9.85,9.87,808000.0,9.6674,9.6772,9.6283,9.6479,808000.0
2011-03-10 12:35:00,9.86,9.9,9.86,9.9,351200.0,9.6381,9.6772,9.6381,9.6772,351200.0
2011-03-10 12:40:00,9.89,9.9,9.87,9.9,288200.0,9.6674,9.6772,9.6479,9.6772,288200.0
2011-03-10 12:45:00,9.9,9.95,9.9,9.94,768100.0,9.6772,9.7261,9.6772,9.7163,768100.0
2011-03-10 12:50:00,9.94,10.07,9.93,10.06,1362000.0,9.7163,9.8434,9.7065,9.8336,1362000.0
2011-03-10 12:55:00,10.07,10.09,10.05,10.09,785700.0,9.8434,9.8629,9.8238,9.8629,785700.0
2011-03-10 13:00:00,10.09,10.11,10.07,10.1,636800.0,9.8629,9.8824,9.8434,9.8727,636800.0
2011-03-10 13:05:00,10.1,10.12,10.08,10.11,495700.0,9.8727,9.8922,9.8531,9.8824,495700.0
2011-03-10 13:10:00,10.11,10.13,10.09,10.13,382800.0,9.8824,9.902,9.8629,9.902,382800.0
2011-03-10 13:15:00,10.13,10.14,10.08,10.1,701300.0,9.902,9.9118,9.8531,9.8727,701300.0
2011-03-10 13:20:00,10.1,10.1,10.03,10.03,777300.0,9.8727,9.8727,9.8043,9.8043,777300.0
2011-03-10 13:25:00,10.03,10.05,9.97,9.99,862400.0,9.8043,9.8238,9.7456,9.7652,862400.0
2011-03-10 13:30:00,9.99,10.0,9.92,9.93,660800.0,9.7652,9.7749,9.6967,9.7065,660800.0
2011-03-10 13:35:00,9.92,9.95,9.89,9.89,668100.0,9.6967,9.7261,9.6674,9.6674,668100.0
2011-03-10 13:40:00,9.89,9.94,9.88,9.91,527200.0,9.6674,9.7163,9.6576,9.687,527200.0
2011-03-10 13:45:00,9.9,9.94,9.9,9.93,616800.0,9.6772,9.7163,9.6772,9.7065,616800.0
2011-03-10 13:50:00,9.93,9.97,9.91,9.93,844200.0,9.7065,9.7456,9.687,9.7065,844200.0
2011-03-10 13:55:00,9.93,9.98,9.93,9.97,335600.0,9.7065,9.7554,9.7065,9.7456,335600.0
2011-03-10 14:00:00,9.97,10.0,9.96,9.97,533500.0,9.7456,9.7749,9.7358,9.7456,533500.0
2011-03-10 14:05:00,9.98,9.99,9.96,9.98,333400.0,9.7554,9.7652,9.7358,9.7554,333400.0
2011-03-10 14:10:00,9.98,10.0,9.96,9.96,359100.0,9.7554,9.7749,9.7358,9.7358,359100.0
2011-03-10 14:15:00,9.96,9.98,9.95,9.98,250900.0,9.7358,9.7554,9.7261,9.7554,250900.0
2011-03-10 14:20:00,9.97,10.0,9.97,9.99,457000.0,9.7456,9.7749,9.7456,9.7652,457000.0
2011-03-10 14:25:00,9.98,10.0,9.98,9.99,181100.0,9.7554,9.7749,9.7554,9.7652,181100.0
2011-03-10 14:30:00,9.99,10.0,9.97,10.0,348600.0,9.7652,9.7749,9.7456,9.7749,348600.0
2011-03-10 14:35:00,9.99,10.04,9.99,10.04,521400.0,9.7652,9.814,9.7652,9.814,521400.0
2011-03-10 14:40:00,10.04,10.04,10.0,10.01,422600.0,9.814,9.814,9.7749,9.7847,422600.0
2011-03-10 14:45:00,10.0,10.02,10.0,10.01,204700.0,9.7749,9.7945,9.7749,9.7847,204700.0
2011-03-10 14:50:00,10.0,10.01,9.98,9.99,384000.0,9.7749,9.7847,9.7554,9.7652,384000.0
2011-03-10 14:55:00,9.98,9.99,9.95,9.96,468400.0,9.7554,9.7652,9.7261,9.7358,468400.0
2011-03-10 15:00:00,9.96,9.97,9.9,9.92,966500.0,9.7358,9.7456,9.6772,9.6967,966500.0
2011-03-10 15:05:00,9.92,9.96,9.92,9.93,692800.0,9.6967,9.7358,9.6967,9.7065,692800.0
2011-03-10 15:10:00,9.94,9.94,9.89,9.9,662300.0,9.7163,9.7163,9.6674,9.6772,662300.0
2011-03-10 15:15:00,9.9,9.91,9.87,9.88,597400.0,9.6772,9.687,9.6479,9.6576,597400.0
2011-03-10 15:20:00,9.88,9.93,9.87,9.93,466700.0,9.6576,9.7065,9.6479,9.7065,466700.0
2011-03-10 15:25:00,9.92,9.94,9.9,9.91,587500.0,9.6967,9.7163,9.6772,9.687,587500.0
2011-03-10 15:30:00,9.91,9.92,9.89,9.91,568600.0,9.687,9.6967,9.6674,9.687,568600.0
2011-03-10 15:35:00,9.91,9.94,9.9,9.93,477300.0,9.687,9.7163,9.6772,9.7065,477300.0
2011-03-10 15:40:00,9.93,9.99,9.92,9.98,768700.0,9.7065,9.7652,9.6967,9.7554,768700.0
2011-03-10 15:45:00,9.98,9.99,9.95,9.96,709400.0,9.7554,9.7652,9.7261,9.7358,709400.0
2011-03-10 15:50:00,9.96,9.97,9.9,9.92,1360100.0,9.7358,9.7456,9.6772,9.6967,1360100.0
2011-03-10 15:55:00,9.92,9.94,9.91,9.92,1882400.0,9.6967,9.7163,9.687,9.6967,1882400.0
2011-03-11 09:30:00,9.91,10.19,9.9,10.17,1594100.0,9.687,9.9606,9.6772,9.9411,1594100.0
2011-03-11 09:35:00,10.17,10.24,10.11,10.17,1414600.0,9.9411,10.0095,9.8824,9.9411,1414600.0
2011-03-11 09:40:00,10.17,10.24,10.16,10.21,1708500.0,9.9411,10.0095,9.9313,9.9802,1708500.0
2011-03-11 09:45:00,10.21,10.22,10.19,10.2,611700.0,9.9802,9.99,9.9606,9.9704,611700.0
2011-03-11 09:50:00,10.21,10.23,10.19,10.22,758000.0,9.9802,9.9997,9.9606,9.99,758000.0
2011-03-11 09:55:00,10.21,10.23,10.13,10.18,1087500.0,9.9802,9.9997,9.902,9.9509,1087500.0
2011-03-11 10:00:00,10.18,10.21,10.14,10.16,695200.0,9.9509,9.9802,9.9118,9.9313,695200.0
2011-03-11 10:05:00,10.16,10.16,10.1,10.11,674200.0,9.9313,9.9313,9.8727,9.8824,674200.0
2011-03-11 10:10:00,10.11,10.13,10.06,10.09,697700.0,9.8824,9.902,9.8336,9.8629,697700.0
2011-03-11 10:15:00,10.09,10.13,10.08,10.09,604100.0,9.8629,9.902,9.8531,9.8629,604100.0
2011-03-11 10:20:00,10.1,10.14,10.07,10.07,892100.0,9.8727,9.9118,9.8434,9.8434,892100.0
2011-03-11 10:25:00,10.08,10.11,10.07,10.1,885500.0,9.8531,9.8824,9.8434,9.8727,885500.0
2011-03-11 10:30:00,10.11,10.12,10.07,10.08,421500.0,9.8824,9.8922,9.8434,9.8531,421500.0
2011-03-11 10:35:00,10.08,10.1,10.05,10.07,309000.0,9.8531,9.8727,9.8238,9.8434,309000.0
2011-03-11 10:40:00,10.06,10.08,10.03,10.04,458200.0,9.8336,9.8531,9.8043,9.814,458200.0
2011-03-11 10:45:00,10.04,10.07,10.02,10.05,634800.0,9.814,9.8434,9.7945,9.8238,634800.0
2011-03-11 10:50:00,10.05,10.06,10.01,10.06,394800.0,9.8238,9.8336,9.7847,9.8336,394800.0
2011-03-11 10:55:00,10.06,10.06,10.03,10.04,226800.0,9.8336,9.8336,9.8043,9.814,226800.0
2011-03-11 11:00:00,10.03,10.05,10.01,10.02,459400.0,9.8043,9.8238,9.7847,9.7945,459400.0
2011-03-11 11:05:00,10.02,10.04,10.01,10.03,265500.0,9.7945,9.814,9.7847,9.8043,265500.0
2011-03-11 11:10:00,10.03,10.05,10.0,10.04,851700.0,9.8043,9.8238,9.7749,9.814,851700.0
2011-03-11 11:15:00,10.04,10.06,10.04,10.05,188100.0,9.814,9.8336,9.814,9.8238,188100.0
2011-03-11 11:20:00,10.05,10.08,10.05,10.06,492200.0,9.8238,9.8531,9.8238,9.8336,492200.0
2011-03-11 11:25:00,10.05,10.07,10.04,10.06,523100.0,9.8238,9.8434,9.814,9.8336,523100.0
2011-03-11 11:30:00,10.05,10.06,10.05,10.06,709700.0,9.8238,9.8336,9.8238,9.8336,709700.0
2011-03-11 11:35:00,10.06,10.07,10.04,10.07,775100.0,9.8336,9.8434,9.814,9.8434,775100.0
2011-03-11 11:40:00,10.07,10.12,10.06,10.09,1311200.0,9.8434,9.8922,9.8336,9.8629,1311200.0
2011-03-11 11:45:00,10.1,10.11,10.08,10.08,623700.0,9.8727,9.8824,9.8531,9.8531,623700.0
2011-03-11 11:50:00,10.08,10.08,10.0,10.07,1048000.0,9.8531,9.8531,9.7749,9.8434,1048000.0
2011-03-11 11:55:00,10.07,10.08,10.05,10.07,426800.0,9.8434,9.8531,9.8238,9.8434,426800.0
2011-03-11 12:00:00,10.07,10.07,10.04,10.04,300500.0,9.8434,9.8434,9.814,9.814,300500.0
2011-03-11 12:05:00,10.05,10.06,10.04,10.05,330900.0,9.8238,9.8336,9.814,9.8238,330900.0
2011-03-11 12:10:00,10.05,10.05,10.01,10.03,261900.0,9.8238,9.8238,9.7847,9.8043,261900.0
2011-03-11 12:15:00,10.03,10.04,10.02,10.02,335100.0,9.8043,9.814,9.7945,9.7945,335100.0
2011-03-11 12:20:00,10.03,10.06,10.02,10.06,304200.0,9.8043,9.8336,9.7945,9.8336,304200.0
2011-03-11 12:25:00,10.06,10.08,10.05,10.07,402900.0,9.8336,9.8531,9.8238,9.8434,402900.0
2011-03-11 12:30:00,10.07,10.08,10.04,10.05,304900.0,9.8434,9.8531,9.814,9.8238,304900.0
2011-03-11 12:35:00,10.05,10.07,10.05,10.07,113100.0,9.8238,9.8434,9.8238,9.8434,113100.0
2011-03-11 12:40:00,10.06,10.08,10.05,10.05,459500.0,9.8336,9.8531,9.8238,9.8238,459500.0
2011-03-11 12:45:00,10.05,10.07,10.05,10.05,342400.0,9.8238,9.8434,9.8238,9.8238,342400.0
2011-03-11 12:50:00,10.05,10.06,10.03,10.05,515300.0,9.8238,9.8336,9.8043,9.8238,515300.0
2011-03-11 12:55:00,10.05,10.06,10.05,10.06,64700.0,9.8238,9.8336,9.8238,9.8336,64700.0
2011-03-11 13:00:00,10.06,10.07,10.05,10.07,210900.0,9.8336,9.8434,9.8238,9.8434,210900.0
2011-03-11 13:05:00,10.07,10.07,10.06,10.07,99400.0,9.8434,9.8434,9.8336,9.8434,99400.0
2011-03-11 13:10:00,10.06,10.07,10.02,10.02,436600.0,9.8336,9.8434,9.7945,9.7945,436600.0
2011-03-11 13:15:00,10.02,10.04,10.02,10.03,472900.0,9.7945,9.814,9.7945,9.8043,472900.0
2011-03-11 13:20:00,10.03,10.04,10.02,10.04,212900.0,9.8043,9.814,9.7945,9.814,212900.0
2011-03-11 13:25:00,10.04,10.06,10.04,10.06,353500.0,9.814,9.8336,9.814,9.8336,353500.0
2011-03-11 13:30:00,10.05,10.06,10.04,10.05,116900.0,9.8238,9.8336,9.814,9.8238,116900.0
2011-03-11 13:35:00,10.04,10.07,10.04,10.05,220900.0,9.814,9.8434,9.814,9.8238,220900.0
2011-03-11 13:40:00,10.05,10.07,10.04,10.07,152000.0,9.8238,9.8434,9.814,9.8434,152000.0
2011-03-11 13:45:00,10.07,10.1,10.07,10.09,307200.0,9.8434,9.8727,9.8434,9.8629,307200.0
2011-03-11 13:50:00,10.1,10.11,10.08,10.1,414200.0,9.8727,9.8824,9.8531,9.8727,414200.0
2011-03-11 13:55:00,10.1,10.1,10.06,10.06,309900.0,9.8727,9.8727,9.8336,9.8336,309900.0
2011-03-11 14:00:00,10.07,10.07,10.05,10.05,253900.0,9.8434,9.8434,9.8238,9.8238,253900.0
2011-03-11 14:05:00,10.06,10.08,10.05,10.07,414000.0,9.8336,9.8531,9.8238,9.8434,414000.0
2011-03-11 14:10:00,10.07,10.11,10.06,10.1,187400.0,9.8434,9.8824,9.8336,9.8727,187400.0
2011-03-11 14:15:00,10.11,10.13,10.1,10.13,257000.0,9.8824,9.902,9.8727,9.902,257000.0
2011-03-11 14:20:00,10.13,10.14,10.11,10.14,320400.0,9.902,9.9118,9.8824,9.9118,320400.0
2011-03-11 14:25:00,10.14,10.14,10.12,10.13,342600.0,9.9118,9.9118,9.8922,9.902,342600.0
2011-03-11 14:30:00,10.13,10.16,10.13,10.15,365300.0,9.902,9.9313,9.902,9.9215,365300.0
2011-03-11 14:35:00,10.15,10.16,10.11,10.13,629900.0,9.9215,9.9313,9.8824,9.902,629900.0
2011-03-11 14:40:00,10.13,10.17,10.13,10.14,324900.0,9.902,9.9411,9.902,9.9118,324900.0
2011-03-11 14:45:00,10.15,10.16,10.12,10.13,372900.0,9.9215,9.9313,9.8922,9.902,372900.0
2011-03-11 14:50:00,10.14,10.16,10.13,10.14,388200.0,9.9118,9.9313,9.902,9.9118,388200.0
2011-03-11 14:55:00,10.14,10.16,10.14,10.15,146900.0,9.9118,9.9313,9.9118,9.9215,146900.0
2011-03-11 15:00:00,10.15,10.19,10.15,10.17,459000.0,9.9215,9.9606,9.9215,9.9411,459000.0
2011-03-11 15:05:00,10.18,10.19,10.16,10.18,423100.0,9.9509,9.9606,9.9313,9.9509,423100.0
2011-03-11 15:10:00,10.17,10.2,10.17,10.2,543300.0,9.9411,9.9704,9.9411,9.9704,543300.0
2011-03-11 15:15:00,10.2,10.21,10.18,10.2,630100.0,9.9704,9.9802,9.9509,9.9704,630100.0
2011-03-11 15:20:00,10.2,10.21,10.19,10.2,572400.0,9.9704,9.9802,9.9606,9.9704,572400.0
2011-03-11 15:25:00,10.21,10.25,10.19,10.25,849200.0,9.9802,10.0193,9.9606,10.0193,849200.0
2011-03-11 15:30:00,10.25,10.28,10.21,10.22,1070300.0,10.0193,10.0486,9.9802,9.99,1070300.0
2011-03-11 15:35:00,10.22,10.25,10.22,10.24,830400.0,9.99,10.0193,9.99,10.0095,830400.0
2011-03-11 15:40:00,10.25,10.29,10.23,10.28,1157600.0,10.0193,10.0584,9.9997,10.0486,1157600.0
2011-03-11 15:45:00,10.28,10.29,10.26,10.27,889200.0,10.0486,10.0584,10.0291,10.0388,889200.0
2011-03-11 15:50:00,10.26,10.29,10.26,10.28,1169900.0,10.0291,10.0584,10.0291,10.0486,1169900.0
2011-03-11 15:55:00,10.27,10.28,10.23,10.23,1887000.0,10.0388,10.0486,9.9997,9.9997,1887000.0
2011-03-14 09:30:00,10.67,10.83,10.66,10.77,3432200.0,10.4298,10.5862,10.4201,10.5276,3432200.0
2011-03-14 09:35:00,10.78,10.85,10.69,10.69,2067800.0,10.5374,10.6058,10.4494,10.4494,2067800.0
2011-03-14 09:40:00,10.69,10.75,10.66,10.67,1601000.0,10.4494,10.508,10.4201,10.4298,1601000.0
2011-03-14 09:45:00,10.67,10.69,10.58,10.58,2291200.0,10.4298,10.4494,10.3419,10.3419,2291200.0
2011-03-14 09:50:00,10.58,10.66,10.55,10.64,1139600.0,10.3419,10.4201,10.3125,10.4005,1139600.0
2011-03-14 09:55:00,10.64,10.77,10.6,10.75,1341600.0,10.4005,10.5276,10.3614,10.508,1341600.0
2011-03-14 10:00:00,10.74,10.75,10.67,10.68,1055800.0,10.4983,10.508,10.4298,10.4396,1055800.0
2011-03-14 10:05:00,10.67,10.69,10.64,10.67,605400.0,10.4298,10.4494,10.4005,10.4298,605400.0
2011-03-14 10:10:00,10.67,10.69,10.63,10.68,770700.0,10.4298,10.4494,10.3907,10.4396,770700.0
2011-03-14 10:15:00,10.69,10.69,10.66,10.67,729900.0,10.4494,10.4494,10.4201,10.4298,729900.0
2011-03-14 10:20:00,10.68,10.69,10.6,10.6,639200.0,10.4396,10.4494,10.3614,10.3614,639200.0
2011-03-14 10:25:00,10.61,10.68,10.58,10.58,802800.0,10.3712,10.4396,10.3419,10.3419,802800.0
2011-03-14 10:30:00,10.59,10.6,10.47,10.51,1403500.0,10.3516,10.3614,10.2343,10.2734,1403500.0
2011-03-14 10:35:00,10.5,10.53,10.47,10.5,904800.0,10.2637,10.293,10.2343,10.2637,904800.0
2011-03-14 10:40:00,10.5,10.54,10.49,10.51,737200.0,10.2637,10.3028,10.2539,10.2734,737200.0
2011-03-14 10:45:00,10.5,10.6,10.5,10.57,581500.0,10.2637,10.3614,10.2637,10.3321,581500.0
2011-03-14 10:50:00,10.57,10.59,10.53,10.54,832100.0,10.3321,10.3516,10.293,10.3028,832100.0
2011-03-14 10:55:00,10.54,10.54,10.42,10.43,704100.0,10.3028,10.3028,10.1855,10.1952,704100.0
2011-03-14 11:00:00,10.44,10.51,10.44,10.5,683400.0,10.205,10.2734,10.205,10.2637,683400.0
2011-03-14 11:05:00,10.51,10.56,10.49,10.52,939700.0,10.2734,10.3223,10.2539,10.2832,939700.0
2011-03-14 11:10:00,10.53,10.54,10.42,10.44,976800.0,10.293,10.3028,10.1855,10.205,976800.0
2011-03-14 11:15:00,10.44,10.44,10.35,10.39,684800.0,10.205,10.205,10.117,10.1561,684800.0
2011-03-14 11:20:00,10.38,10.44,10.38,10.42,629100.0,10.1464,10.205,10.1464,10.1855,629100.0
2011-03-14 11:25:00,10.42,10.46,10.41,10.44,379400.0,10.1855,10.2246,10.1757,10.205,379400.0
2011-03-14 11:30:00,10.44,10.46,10.41,10.43,349600.0,10.205,10.2246,10.1757,10.1952,349600.0
2011-03-14 11:35:00,10.42,10.48,10.42,10.47,511300.0,10.1855,10.2441,10.1855,10.2343,511300.0
2011-03-14 11:40:00,10.46,10.48,10.46,10.47,286500.0,10.2246,10.2441,10.2246,10.2343,286500.0
2011-03-14 11:45:00,10.46,10.48,10.45,10.46,579700.0,10.2246,10.2441,10.2148,10.2246,579700.0
2011-03-14 11:50:00,10.45,10.46,10.42,10.43,126800.0,10.2148,10.2246,10.1855,10.1952,126800.0
2011-03-14 11:55:00,10.43,10.46,10.43,10.46,262900.0,10.1952,10.2246,10.1952,10.2246,262900.0
2011-03-14 12:00:00,10.46,10.52,10.45,10.47,730600.0,10.2246,10.2832,10.2148,10.2343,730600.0
2011-03-14 12:05:00,10.48,10.49,10.48,10.48,59700.0,10.2441,10.2539,10.2441,10.2441,59700.0
2011-03-14 12:10:00,10.49,10.52,10.48,10.5,320800.0,10.2539,10.2832,10.2441,10.2637,320800.0
2011-03-14 12:15:00,10.5,10.5,10.46,10.47,190500.0,10.2637,10.2637,10.2246,10.2343,190500.0
2011-03-14 12:20:00,10.47,10.54,10.47,10.52,393200.0,10.2343,10.3028,10.2343,10.2832,393200.0
2011-03-14 12:25:00,10.53,10.53,10.48,10.49,283500.0,10.293,10.293,10.2441,10.2539,283500.0
2011-03-14 12:30:00,10.49,10.52,10.49,10.52,330800.0,10.2539,10.2832,10.2539,10.2832,330800.0
2011-03-14 12:35:00,10.53,10.53,10.46,10.47,426900.0,10.293,10.293,10.2246,10.2343,426900.0
2011-03-14 12:40:00,10.46,10.48,10.41,10.44,691500.0,10.2246,10.2441,10.1757,10.205,691500.0
2011-03-14 12:45:00,10.43,10.48,10.43,10.46,392600.0,10.1952,10.2441,10.1952,10.2246,392600.0
2011-03-14 12:50:00,10.47,10.47,10.45,10.45,74800.0,10.2343,10.2343,10.2148,10.2148,74800.0
2011-03-14 12:55:00,10.45,10.48,10.44,10.47,206400.0,10.2148,10.2441,10.205,10.2343,206400.0
2011-03-14 13:00:00,10.47,10.5,10.44,10.44,560900.0,10.2343,10.2637,10.205,10.205,560900.0
2011-03-14 13:05:00,10.45,10.5,10.44,10.49,392700.0,10.2148,10.2637,10.205,10.2539,392700.0
2011-03-14 13:10:00,10.5,10.53,10.49,10.52,489900.0,10.2637,10.293,10.2539,10.2832,489900.0
2011-03-14 13:15:00,10.53,10.53,10.47,10.49,449700.0,10.293,10.293,10.2343,10.2539,449700.0
2011-03-14 13:20:00,10.48,10.49,10.45,10.47,223000.0,10.2441,10.2539,10.2148,10.2343,223000.0
2011-03-14 13:25:00,10.47,10.49,10.46,10.49,149400.0,10.2343,10.2539,10.2246,10.2539,149400.0
2011-03-14 13:30:00,10.49,10.49,10.46,10.46,86400.0,10.2539,10.2539,10.2246,10.2246,86400.0
2011-03-14 13:35:00,10.46,10.47,10.44,10.46,182500.0,10.2246,10.2343,10.205,10.2246,182500.0
2011-03-14 13:40:00,10.45,10.5,10.45,10.5,159800.0,10.2148,10.2637,10.2148,10.2637,159800.0
2011-03-14 13:45:00,10.5,10.5,10.47,10.47,141700.0,10.2637,10.2637,10.2343,10.2343,141700.0
2011-03-14 13:50:00,10.47,10.49,10.45,10.48,366400.0,10.2343,10.2539,10.2148,10.2441,366400.0
2011-03-14 13:55:00,10.49,10.49,10.46,10.46,215600.0,10.2539,10.2539,10.2246,10.2246,215600.0
2011-03-14 14:00:00,10.46,10.49,10.46,10.46,185500.0,10.2246,10.2539,10.2246,10.2246,185500.0
2011-03-14 14:05:00,10.46,10.51,10.46,10.49,502400.0,10.2246,10.2734,10.2246,10.2539,502400.0
2011-03-14 14:10:00,10.5,10.5,10.46,10.47,396200.0,10.2637,10.2637,10.2246,10.2343,396200.0
2011-03-14 14:15:00,10.47,10.48,10.45,10.46,453200.0,10.2343,10.2441,10.2148,10.2246,453200.0
2011-03-14 14:20:00,10.46,10.5,10.46,10.48,259300.0,10.2246,10.2637,10.2246,10.2441,259300.0
2011-03-14 14:25:00,10.49,10.49,10.45,10.49,340100.0,10.2539,10.2539,10.2148,10.2539,340100.0
2011-03-14 14:30:00,10.49,10.49,10.4,10.42,950800.0,10.2539,10.2539,10.1659,10.1855,950800.0
2011-03-14 14:35:00,10.43,10.45,10.39,10.4,884000.0,10.1952,10.2148,10.1561,10.1659,884000.0
2011-03-14 14:40:00,10.4,10.43,10.37,10.37,579300.0,10.1659,10.1952,10.1366,10.1366,579300.0
2011-03-14 14:45:00,10.37,10.44,10.37,10.41,421700.0,10.1366,10.205,10.1366,10.1757,421700.0
2011-03-14 14:50:00,10.41,10.41,10.37,10.37,413300.0,10.1757,10.1757,10.1366,10.1366,413300.0
2011-03-14 14:55:00,10.38,10.41,10.37,10.4,225800.0,10.1464,10.1757,10.1366,10.1659,225800.0
2011-03-14 15:00:00,10.41,10.43,10.4,10.4,346500.0,10.1757,10.1952,10.1659,10.1659,346500.0
2011-03-14 15:05:00,10.4,10.43,10.4,10.4,315900.0,10.1659,10.1952,10.1659,10.1659,315900.0
2011-03-14 15:10:00,10.41,10.45,10.4,10.45,369200.0,10.1757,10.2148,10.1659,10.2148,369200.0
2011-03-14 15:15:00,10.45,10.45,10.39,10.42,333700.0,10.2148,10.2148,10.1561,10.1855,333700.0
2011-03-14 15:20:00,10.42,10.42,10.39,10.41,317200.0,10.1855,10.1855,10.1561,10.1757,317200.0
2011-03-14 15:25:00,10.4,10.42,10.38,10.38,687700.0,10.1659,10.1855,10.1464,10.1464,687700.0
2011-03-14 15:30:00,10.38,10.39,10.36,10.37,834300.0,10.1464,10.1561,10.1268,10.1366,834300.0
2011-03-14 15:35:00,10.37,10.39,10.35,10.37,864800.0,10.1366,10.1561,10.117,10.1366,864800.0
2011-03-14 15:40:00,10.37,10.41,10.36,10.4,667500.0,10.1366,10.1757,10.1268,10.1659,667500.0
2011-03-14 15:45:00,10.4,10.42,10.36,10.37,721400.0,10.1659,10.1855,10.1268,10.1366,721400.0
2011-03-14 15:50:00,10.37,10.4,10.36,10.37,786900.0,10.1366,10.1659,10.1268,10.1366,786900.0
2011-03-14 15:55:00,10.37,10.38,10.34,10.35,1388200.0,10.1366,10.1464,10.1073,10.117,1388200.0
2011-03-15 09:30:00,10.01,10.03,9.9,9.9,3378300.0,9.7847,9.8043,9.6772,9.6772,3378300.0
2011-03-15 09:35:00,9.9,9.93,9.85,9.92,1571400.0,9.6772,9.7065,9.6283,9.6967,1571400.0
2011-03-15 09:40:00,9.91,10.04,9.9,9.95,2320000.0,9.687,9.814,9.6772,9.7261,2320000.0
2011-03-15 09:45:00,9.96,10.08,9.95,10.06,1693400.0,9.7358,9.8531,9.7261,9.8336,1693400.0
2011-03-15 09:50:00,10.06,10.13,10.04,10.05,1723500.0,9.8336,9.902,9.814,9.8238,1723500.0
2011-03-15 09:55:00,10.04,10.05,9.9,9.97,1281700.0,9.814,9.8238,9.6772,9.7456,1281700.0
2011-03-15 10:00:00,9.96,10.02,9.95,10.01,1215900.0,9.7358,9.7945,9.7261,9.7847,1215900.0
2011-03-15 10:05:00,10.01,10.05,9.98,10.04,1370200.0,9.7847,9.8238,9.7554,9.814,1370200.0
2011-03-15 10:10:00,10.04,10.04,9.99,10.02,605700.0,9.814,9.814,9.7652,9.7945,605700.0
2011-03-15 10:15:00,10.02,10.05,10.01,10.05,631900.0,9.7945,9.8238,9.7847,9.8238,631900.0
2011-03-15 10:20:00,10.05,10.1,10.03,10.08,547600.0,9.8238,9.8727,9.8043,9.8531,547600.0
2011-03-15 10:25:00,10.08,10.12,10.08,10.11,890800.0,9.8531,9.8922,9.8531,9.8824,890800.0
2011-03-15 10:30:00,10.11,10.16,10.09,10.15,1504000.0,9.8824,9.9313,9.8629,9.9215,1504000.0
2011-03-15 10:35:00,10.15,10.24,10.11,10.21,1122600.0,9.9215,10.0095,9.8824,9.9802,1122600.0
2011-03-15 10:40:00,10.21,10.21,10.18,10.19,1086200.0,9.9802,9.9802,9.9509,9.9606,1086200.0
2011-03-15 10:45:00,10.2,10.24,10.18,10.2,1404900.0,9.9704,10.0095,9.9509,9.9704,1404900.0
2011-03-15 10:50:00,10.2,10.23,10.2,10.22,1457100.0,9.9704,9.9997,9.9704,9.99,1457100.0
2011-03-15 10:55:00,10.23,10.23,10.2,10.22,822000.0,9.9997,9.9997,9.9704,9.99,822000.0
2011-03-15 11:00:00,10.21,10.22,10.17,10.19,716200.0,9.9802,9.99,9.9411,9.9606,716200.0
2011-03-15 11:05:00,10.18,10.22,10.16,10.22,947100.0,9.9509,9.99,9.9313,9.99,947100.0
2011-03-15 11:10:00,10.22,10.27,10.21,10.27,389900.0,9.99,10.0388,9.9802,10.0388,389900.0
2011-03-15 11:15:00,10.27,10.35,10.27,10.34,953800.0,10.0388,10.117,10.0388,10.1073,953800.0
2011-03-15 11:20:00,10.33,10.34,10.28,10.29,543300.0,10.0975,10.1073,10.0486,10.0584,543300.0
2011-03-15 11:25:00,10.29,10.32,10.27,10.3,386100.0,10.0584,10.0877,10.0388,10.0682,386100.0
2011-03-15 11:30:00,10.3,10.32,10.29,10.3,311900.0,10.0682,10.0877,10.0584,10.0682,311900.0
2011-03-15 11:35:00,10.31,10.32,10.29,10.32,319200.0,10.0779,10.0877,10.0584,10.0877,319200.0
2011-03-15 11:40:00,10.31,10.35,10.3,10.34,437900.0,10.0779,10.117,10.0682,10.1073,437900.0
2011-03-15 11:45:00,10.33,10.39,10.33,10.38,487800.0,10.0975,10.1561,10.0975,10.1464,487800.0
2011-03-15 11:50:00,10.39,10.43,10.36,10.43,1091200.0,10.1561,10.1952,10.1268,10.1952,1091200.0
2011-03-15 11:55:00,10.42,10.47,10.4,10.47,943000.0,10.1855,10.2343,10.1659,10.2343,943000.0
2011-03-15 12:00:00,10.46,10.47,10.42,10.46,805900.0,10.2246,10.2343,10.1855,10.2246,805900.0
2011-03-15 12:05:00,10.45,10.49,10.45,10.46,392100.0,10.2148,10.2539,10.2148,10.2246,392100.0
2011-03-15 12:10:00,10.46,10.49,10.44,10.47,922600.0,10.2246,10.2539,10.205,10.2343,922600.0
2011-03-15 12:15:00,10.47,10.47,10.41,10.42,474600.0,10.2343,10.2343,10.1757,10.1855,474600.0
2011-03-15 12:20:00,10.42,10.42,10.39,10.41,644400.0,10.1855,10.1855,10.1561,10.1757,644400.0
2011-03-15 12:25:00,10.42,10.46,10.42,10.44,410400.0,10.1855,10.2246,10.1855,10.205,410400.0
2011-03-15 12:30:00,10.44,10.45,10.41,10.43,306500.0,10.205,10.2148,10.1757,10.1952,306500.0
2011-03-15 12:35:00,10.43,10.46,10.41,10.42,371200.0,10.1952,10.2246,10.1757,10.1855,371200.0
2011-03-15 12:40:00,10.41,10.43,10.37,10.38,382700.0,10.1757,10.1952,10.1366,10.1464,382700.0
2011-03-15 12:45:00,10.37,10.4,10.34,10.39,401900.0,10.1366,10.1659,10.1073,10.1561,401900.0
2011-03-15 12:50:00,10.39,10.43,10.36,10.43,524300.0,10.1561,10.1952,10.1268,10.1952,524300.0
2011-03-15 12:55:00,10.43,10.43,10.4,10.41,267100.0,10.1952,10.1952,10.1659,10.1757,267100.0
2011-03-15 13:00:00,10.41,10.44,10.4,10.41,353200.0,10.1757,10.205,10.1659,10.1757,353200.0
2011-03-15 13:05:00,10.4,10.41,10.36,10.36,387300.0,10.1659,10.1757,10.1268,10.1268,387300.0
2011-03-15 13:10:00,10.36,10.39,10.34,10.39,376400.0,10.1268,10.1561,10.1073,10.1561,376400.0
2011-03-15 13:15:00,10.39,10.4,10.36,10.38,532500.0,10.1561,10.1659,10.1268,10.1464,532500.0
2011-03-15 13:20:00,10.39,10.42,10.38,10.42,295500.0,10.1561,10.1855,10.1464,10.1855,295500.0
2011-03-15 13:25:00,10.41,10.44,10.41,10.41,379500.0,10.1757,10.205,10.1757,10.1757,379500.0
2011-03-15 13:30:00,10.41,10.45,10.41,10.45,272100.0,10.1757,10.2148,10.1757,10.2148,272100.0
2011-03-15 13:35:00,10.45,10.46,10.42,10.43,329200.0,10.2148,10.2246,10.1855,10.1952,329200.0
2011-03-15 13:40:00,10.43,10.44,10.38,10.39,348400.0,10.1952,10.205,10.1464,10.1561,348400.0
2011-03-15 13:45:00,10.39,10.41,10.37,10.4,327000.0,10.1561,10.1757,10.1366,10.1659,327000.0
2011-03-15 13:50:00,10.4,10.42,10.38,10.39,152800.0,10.1659,10.1855,10.1464,10.1561,152800.0
2011-03-15 13:55:00,10.39,10.41,10.38,10.4,159200.0,10.1561,10.1757,10.1464,10.1659,159200.0
2011-03-15 14:00:00,10.41,10.42,10.39,10.4,148700.0,10.1757,10.1855,10.1561,10.1659,148700.0
2011-03-15 14:05:00,10.4,10.4,10.38,10.39,207600.0,10.1659,10.1659,10.1464,10.1561,207600.0
2011-03-15 14:10:00,10.39,10.4,10.38,10.39,227600.0,10.1561,10.1659,10.1464,10.1561,227600.0
2011-03-15 14:15:00,10.38,10.41,10.35,10.38,718400.0,10.1464,10.1757,10.117,10.1464,718400.0
2011-03-15 14:20:00,10.38,10.44,10.36,10.43,519800.0,10.1464,10.205,10.1268,10.1952,519800.0
2011-03-15 14:25:00,10.44,10.46,10.39,10.46,681000.0,10.205,10.2246,10.1561,10.2246,681000.0
2011-03-15 14:30:00,10.46,10.46,10.43,10.45,397700.0,10.2246,10.2246,10.1952,10.2148,397700.0
2011-03-15 14:35:00,10.45,10.46,10.43,10.45,226600.0,10.2148,10.2246,10.1952,10.2148,226600.0
2011-03-15 14:40:00,10.44,10.47,10.44,10.47,425700.0,10.205,10.2343,10.205,10.2343,425700.0
2011-03-15 14:45:00,10.47,10.49,10.46,10.47,623800.0,10.2343,10.2539,10.2246,10.2343,623800.0
2011-03-15 14:50:00,10.47,10.48,10.45,10.46,364200.0,10.2343,10.2441,10.2148,10.2246,364200.0
2011-03-15 14:55:00,10.45,10.48,10.43,10.43,528800.0,10.2148,10.2441,10.1952,10.1952,528800.0
2011-03-15 15:00:00,10.43,10.47,10.43,10.44,327600.0,10.1952,10.2343,10.1952,10.205,327600.0
2011-03-15 15:05:00,10.44,10.47,10.43,10.46,682200.0,10.205,10.2343,10.1952,10.2246,682200.0
2011-03-15 15:10:00,10.46,10.48,10.45,10.47,366300.0,10.2246,10.2441,10.2148,10.2343,366300.0
2011-03-15 15:15:00,10.47,10.49,10.45,10.49,364300.0,10.2343,10.2539,10.2148,10.2539,364300.0
2011-03-15 15:20:00,10.49,10.54,10.48,10.52,795900.0,10.2539,10.3028,10.2441,10.2832,795900.0
2011-03-15 15:25:00,10.52,10.52,10.49,10.5,453300.0,10.2832,10.2832,10.2539,10.2637,453300.0
2011-03-15 15:30:00,10.5,10.51,10.45,10.47,514600.0,10.2637,10.2734,10.2148,10.2343,514600.0
2011-03-15 15:35:00,10.47,10.5,10.45,10.5,389100.0,10.2343,10.2637,10.2148,10.2637,389100.0
2011-03-15 15:40:00,10.5,10.52,10.48,10.51,632000.0,10.2637,10.2832,10.2441,10.2734,632000.0
2011-03-15 15:45:00,10.52,10.52,10.46,10.49,824400.0,10.2832,10.2832,10.2246,10.2539,824400.0
2011-03-15 15:50:00,10.48,10.49,10.46,10.47,455400.0,10.2441,10.2539,10.2246,10.2343,455400.0
2011-03-15 15:55:00,10.48,10.48,10.42,10.42,1025600.0,10.2441,10.2441,10.1855,10.1855,1025600.0
2011-03-16 09:30:00,10.33,10.42,10.31,10.39,938900.0,10.0975,10.1855,10.0779,10.1561,938900.0
2011-03-16 09:35:00,10.39,10.45,10.37,10.43,996400.0,10.1561,10.2148,10.1366,10.1952,996400.0
2011-03-16 09:40:00,10.43,10.45,10.38,10.43,882600.0,10.1952,10.2148,10.1464,10.1952,882600.0
2011-03-16 09:45:00,10.43,10.43,10.33,10.37,591300.0,10.1952,10.1952,10.0975,10.1366,591300.0
2011-03-16 09:50:00,10.38,10.45,10.36,10.45,653500.0,10.1464,10.2148,10.1268,10.2148,653500.0
2011-03-16 09:55:00,10.45,10.46,10.4,10.43,602500.0,10.2148,10.2246,10.1659,10.1952,602500.0
2011-03-16 10:00:00,10.42,10.5,10.42,10.5,729900.0,10.1855,10.2637,10.1855,10.2637,729900.0
2011-03-16 10:05:00,10.5,10.57,10.47,10.51,688300.0,10.2637,10.3321,10.2343,10.2734,688300.0
2011-03-16 10:10:00,10.52,10.53,10.47,10.47,498900.0,10.2832,10.293,10.2343,10.2343,498900.0
2011-03-16 10:15:00,10.48,10.53,10.47,10.52,756200.0,10.2441,10.293,10.2343,10.2832,756200.0
2011-03-16 10:20:00,10.51,10.53,10.49,10.53,645000.0,10.2734,10.293,10.2539,10.293,645000.0
2011-03-16 10:25:00,10.52,10.58,10.51,10.55,472200.0,10.2832,10.3419,10.2734,10.3125,472200.0
2011-03-16 10:30:00,10.56,10.58,10.5,10.52,494500.0,10.3223,10.3419,10.2637,10.2832,494500.0
2011-03-16 10:35:00,10.52,10.56,10.5,10.55,409900.0,10.2832,10.3223,10.2637,10.3125,409900.0
2011-03-16 10:40:00,10.56,10.58,10.55,10.58,410500.0,10.3223,10.3419,10.3125,10.3419,410500.0
2011-03-16 10:45:00,10.57,10.6,10.56,10.59,522400.0,10.3321,10.3614,10.3223,10.3516,522400.0
2011-03-16 10:50:00,10.58,10.6,10.57,10.58,594200.0,10.3419,10.3614,10.3321,10.3419,594200.0
2011-03-16 10:55:00,10.58,10.59,10.49,10.49,789700.0,10.3419,10.3516,10.2539,10.2539,789700.0
2011-03-16 11:00:00,10.5,10.5,10.36,10.42,1412300.0,10.2637,10.2637,10.1268,10.1855,1412300.0
2011-03-16 11:05:00,10.41,10.45,10.28,10.43,1317000.0,10.1757,10.2148,10.0486,10.1952,1317000.0
2011-03-16 11:10:00,10.43,10.45,10.38,10.41,1226200.0,10.1952,10.2148,10.1464,10.1757,1226200.0
2011-03-16 11:15:00,10.41,10.42,10.36,10.36,952500.0,10.1757,10.1855,10.1268,10.1268,952500.0
2011-03-16 11:20:00,10.37,10.38,10.29,10.31,776600.0,10.1366,10.1464,10.0584,10.0779,776600.0
2011-03-16 11:25:00,10.32,10.37,10.32,10.35,506800.0,10.0877,10.1366,10.0877,10.117,506800.0
2011-03-16 11:30:00,10.36,10.39,10.35,10.38,439400.0,10.1268,10.1561,10.117,10.1464,439400.0
2011-03-16 11:35:00,10.38,10.39,10.3,10.33,507500.0,10.1464,10.1561,10.0682,10.0975,507500.0
2011-03-16 11:40:00,10.33,10.35,10.31,10.32,383600.0,10.0975,10.117,10.0779,10.0877,383600.0
2011-03-16 11:45:00,10.31,10.33,10.26,10.28,523800.0,10.0779,10.0975,10.0291,10.0486,523800.0
2011-03-16 11:50:00,10.29,10.29,10.21,10.24,773700.0,10.0584,10.0584,9.9802,10.0095,773700.0
2011-03-16 11:55:00,10.24,10.24,10.19,10.2,866600.0,10.0095,10.0095,9.9606,9.9704,866600.0
2011-03-16 12:00:00,10.19,10.21,10.11,10.13,1302500.0,9.9606,9.9802,9.8824,9.902,1302500.0
2011-03-16 12:05:00,10.13,10.17,10.11,10.15,1153600.0,9.902,9.9411,9.8824,9.9215,1153600.0
2011-03-16 12:10:00,10.15,10.21,10.14,10.19,666500.0,9.9215,9.9802,9.9118,9.9606,666500.0
2011-03-16 12:15:00,10.19,10.2,10.15,10.17,699100.0,9.9606,9.9704,9.9215,9.9411,699100.0
2011-03-16 12:20:00,10.17,10.25,10.16,10.25,358100.0,9.9411,10.0193,9.9313,10.0193,358100.0
2011-03-16 12:25:00,10.24,10.3,10.24,10.26,571700.0,10.0095,10.0682,10.0095,10.0291,571700.0
2011-03-16 12:30:00,10.27,10.28,10.22,10.25,709600.0,10.0388,10.0486,9.99,10.0193,709600.0
2011-03-16 12:35:00,10.25,10.26,10.2,10.2,380700.0,10.0193,10.0291,9.9704,9.9704,380700.0
2011-03-16 12:40:00,10.21,10.26,10.21,10.22,310900.0,9.9802,10.0291,9.9802,9.99,310900.0
2011-03-16 12:45:00,10.22,10.28,10.21,10.27,376800.0,9.99,10.0486,9.9802,10.0388,376800.0
2011-03-16 12:50:00,10.27,10.28,10.23,10.26,202400.0,10.0388,10.0486,9.9997,10.0291,202400.0
2011-03-16 12:55:00,10.26,10.31,10.25,10.29,397900.0,10.0291,10.0779,10.0193,10.0584,397900.0
2011-03-16 13:00:00,10.3,10.32,10.29,10.29,253000.0,10.0682,10.0877,10.0584,10.0584,253000.0
2011-03-16 13:05:00,10.29,10.3,10.26,10.27,271200.0,10.0584,10.0682,10.0291,10.0388,271200.0
2011-03-16 13:10:00,10.26,10.28,10.24,10.25,276400.0,10.0291,10.0486,10.0095,10.0193,276400.0
2011-03-16 13:15:00,10.26,10.28,10.26,10.28,183600.0,10.0291,10.0486,10.0291,10.0486,183600.0
2011-03-16 13:20:00,10.28,10.3,10.23,10.24,267500.0,10.0486,10.0682,9.9997,10.0095,267500.0
2011-03-16 13:25:00,10.23,10.26,10.23,10.25,216100.0,9.9997,10.0291,9.9997,10.0193,216100.0
2011-03-16 13:30:00,10.25,10.26,10.2,10.23,287900.0,10.0193,10.0291,9.9704,9.9997,287900.0
2011-03-16 13:35:00,10.23,10.23,10.18,10.18,361400.0,9.9997,9.9997,9.9509,9.9509,361400.0
2011-03-16 13:40:00,10.19,10.21,10.17,10.2,438200.0,9.9606,9.9802,9.9411,9.9704,438200.0
2011-03-16 13:45:00,10.21,10.21,10.17,10.19,341400.0,9.9802,9.9802,9.9411,9.9606,341400.0
2011-03-16 13:50:00,10.19,10.21,10.18,10.19,256700.0,9.9606,9.9802,9.9509,9.9606,256700.0
2011-03-16 13:55:00,10.19,10.2,10.18,10.18,180900.0,9.9606,9.9704,9.9509,9.9509,180900.0
2011-03-16 14:00:00,10.18,10.19,10.12,10.14,521200.0,9.9509,9.9606,9.8922,9.9118,521200.0
2011-03-16 14:05:00,10.14,10.14,10.07,10.1,720200.0,9.9118,9.9118,9.8434,9.8727,720200.0
2011-03-16 14:10:00,10.09,10.1,10.0,10.07,1313800.0,9.8629,9.8727,9.7749,9.8434,1313800.0
2011-03-16 14:15:00,10.06,10.08,10.0,10.01,640900.0,9.8336,9.8531,9.7749,9.7847,640900.0
2011-03-16 14:20:00,10.0,10.08,10.0,10.07,766900.0,9.7749,9.8531,9.7749,9.8434,766900.0
2011-03-16 14:25:00,10.07,10.14,10.06,10.11,1195500.0,9.8434,9.9118,9.8336,9.8824,1195500.0
2011-03-16 14:30:00,10.12,10.12,10.03,10.05,1542100.0,9.8922,9.8922,9.8043,9.8238,1542100.0
2011-03-16 14:35:00,10.05,10.12,10.04,10.1,1039500.0,9.8238,9.8922,9.814,9.8727,1039500.0
2011-03-16 14:40:00,10.11,10.15,10.1,10.12,967600.0,9.8824,9.9215,9.8727,9.8922,967600.0
2011-03-16 14:45:00,10.12,10.15,10.09,10.14,574600.0,9.8922,9.9215,9.8629,9.9118,574600.0
2011-03-16 14:50:00,10.14,10.17,10.13,10.16,649500.0,9.9118,9.9411,9.902,9.9313,649500.0
2011-03-16 14:55:00,10.16,10.19,10.14,10.16,903200.0,9.9313,9.9606,9.9118,9.9313,903200.0
2011-03-16 15:00:00,10.16,10.21,10.15,10.2,894200.0,9.9313,9.9802,9.9215,9.9704,894200.0
2011-03-16 15:05:00,10.21,10.21,10.17,10.2,612300.0,9.9802,9.9802,9.9411,9.9704,612300.0
2011-03-16 15:10:00,10.2,10.26,10.17,10.21,1128500.0,9.9704,10.0291,9.9411,9.9802,1128500.0
2011-03-16 15:15:00,10.21,10.27,10.19,10.25,1536300.0,9.9802,10.0388,9.9606,10.0193,1536300.0
2011-03-16 15:20:00,10.25,10.27,10.2,10.21,700600.0,10.0193,10.0388,9.9704,9.9802,700600.0
2011-03-16 15:25:00,10.21,10.24,10.14,10.18,813300.0,9.9802,10.0095,9.9118,9.9509,813300.0
2011-03-16 15:30:00,10.18,10.19,10.15,10.17,668600.0,9.9509,9.9606,9.9215,9.9411,668600.0
2011-03-16 15:35:00,10.17,10.19,10.15,10.16,602800.0,9.9411,9.9606,9.9215,9.9313,602800.0
2011-03-16 15:40:00,10.15,10.18,10.13,10.16,665500.0,9.9215,9.9509,9.902,9.9313,665500.0
2011-03-16 15:45:00,10.16,10.16,10.09,10.11,1090800.0,9.9313,9.9313,9.8629,9.8824,1090800.0
2011-03-16 15:50:00,10.11,10.12,10.05,10.07,1261300.0,9.8824,9.8922,9.8238,9.8434,1261300.0
2011-03-16 15:55:00,10.07,10.09,10.05,10.05,1682400.0,9.8434,9.8629,9.8238,9.8238,1682400.0
2011-03-17 09:30:00,10.25,10.32,10.24,10.29,1341900.0,10.0193,10.0877,10.0095,10.0584,1341900.0
2011-03-17 09:35:00,10.29,10.3,10.24,10.28,608700.0,10.0584,10.0682,10.0095,10.0486,608700.0
2011-03-17 09:40:00,10.28,10.28,10.2,10.21,820700.0,10.0486,10.0486,9.9704,9.9802,820700.0
2011-03-17 09:45:00,10.21,10.24,10.2,10.22,662900.0,9.9802,10.0095,9.9704,9.99,662900.0
2011-03-17 09:50:00,10.22,10.28,10.2,10.24,681500.0,9.99,10.0486,9.9704,10.0095,681500.0
2011-03-17 09:55:00,10.24,10.27,10.22,10.23,358600.0,10.0095,10.0388,9.99,9.9997,358600.0
2011-03-17 10:00:00,10.22,10.28,10.22,10.25,587200.0,9.99,10.0486,9.99,10.0193,587200.0
2011-03-17 10:05:00,10.25,10.28,10.24,10.27,338500.0,10.0193,10.0486,10.0095,10.0388,338500.0
2011-03-17 10:10:00,10.28,10.28,10.22,10.22,372400.0,10.0486,10.0486,9.99,9.99,372400.0
2011-03-17 10:15:00,10.23,10.3,10.23,10.29,534000.0,9.9997,10.0682,9.9997,10.0584,534000.0
2011-03-17 10:20:00,10.29,10.29,10.25,10.28,367800.0,10.0584,10.0584,10.0193,10.0486,367800.0
2011-03-17 10:25:00,10.29,10.33,10.28,10.33,382500.0,10.0584,10.0975,10.0486,10.0975,382500.0
2011-03-17 10:30:00,10.33,10.35,10.3,10.3,519500.0,10.0975,10.117,10.0682,10.0682,519500.0
2011-03-17 10:35:00,10.3,10.33,10.3,10.3,645300.0,10.0682,10.0975,10.0682,10.0682,645300.0
2011-03-17 10:40:00,10.3,10.31,10.26,10.31,438000.0,10.0682,10.0779,10.0291,10.0779,438000.0
2011-03-17 10:45:00,10.31,10.32,10.27,10.31,323800.0,10.0779,10.0877,10.0388,10.0779,323800.0
2011-03-17 10:50:00,10.31,10.34,10.29,10.34,473100.0,10.0779,10.1073,10.0584,10.1073,473100.0
2011-03-17 10:55:00,10.33,10.35,10.29,10.3,549300.0,10.0975,10.117,10.0584,10.0682,549300.0
2011-03-17 11:00:00,10.31,10.36,10.31,10.35,546100.0,10.0779,10.1268,10.0779,10.117,546100.0
2011-03-17 11:05:00,10.35,10.37,10.33,10.36,442500.0,10.117,10.1366,10.0975,10.1268,442500.0
2011-03-17 11:10:00,10.36,10.37,10.32,10.32,295400.0,10.1268,10.1366,10.0877,10.0877,295400.0
2011-03-17 11:15:00,10.33,10.35,10.31,10.32,386600.0,10.0975,10.117,10.0779,10.0877,386600.0
2011-03-17 11:20:00,10.33,10.33,10.28,10.29,346200.0,10.0975,10.0975,10.0486,10.0584,346200.0
2011-03-17 11:25:00,10.29,10.3,10.27,10.29,406700.0,10.0584,10.0682,10.0388,10.0584,406700.0
2011-03-17 11:30:00,10.3,10.31,10.28,10.3,497100.0,10.0682,10.0779,10.0486,10.0682,497100.0
2011-03-17 11:35:00,10.3,10.32,10.29,10.31,260000.0,10.0682,10.0877,10.0584,10.0779,260000.0
2011-03-17 11:40:00,10.31,10.32,10.27,10.28,248600.0,10.0779,10.0877,10.0388,10.0486,248600.0
2011-03-17 11:45:00,10.27,10.27,10.23,10.26,571700.0,10.0388,10.0388,9.9997,10.0291,571700.0
2011-03-17 11:50:00,10.27,10.31,10.25,10.29,374500.0,10.0388,10.0779,10.0193,10.0584,374500.0
2011-03-17 11:55:00,10.28,10.3,10.27,10.28,129000.0,10.0486,10.0682,10.0388,10.0486,129000.0
2011-03-17 12:00:00,10.28,10.3,10.27,10.3,151600.0,10.0486,10.0682,10.0388,10.0682,151600.0
2011-03-17 12:05:00,10.29,10.3,10.28,10.3,123200.0,10.0584,10.0682,10.0486,10.0682,123200.0
2011-03-17 12:10:00,10.29,10.3,10.28,10.3,140300.0,10.0584,10.0682,10.0486,10.0682,140300.0
2011-03-17 12:15:00,10.29,10.31,10.28,10.29,148800.0,10.0584,10.0779,10.0486,10.0584,148800.0
2011-03-17 12:20:00,10.29,10.31,10.28,10.29,152100.0,10.0584,10.0779,10.0486,10.0584,152100.0
2011-03-17 12:25:00,10.3,10.32,10.29,10.31,189300.0,10.0682,10.0877,10.0584,10.0779,189300.0
2011-03-17 12:30:00,10.31,10.32,10.29,10.3,129400.0,10.0779,10.0877,10.0584,10.0682,129400.0
2011-03-17 12:35:00,10.3,10.31,10.29,10.29,91300.0,10.0682,10.0779,10.0584,10.0584,91300.0
2011-03-17 12:40:00,10.29,10.31,10.29,10.29,110900.0,10.0584,10.0779,10.0584,10.0584,110900.0
2011-03-17 12:45:00,10.3,10.3,10.26,10.27,414600.0,10.0682,10.0682,10.0291,10.0388,414600.0
2011-03-17 12:50:00,10.27,10.28,10.26,10.28,150600.0,10.0388,10.0486,10.0291,10.0486,150600.0
2011-03-17 12:55:00,10.27,10.29,10.27,10.28,317000.0,10.0388,10.0584,10.0388,10.0486,317000.0
2011-03-17 13:00:00,10.27,10.28,10.24,10.24,252700.0,10.0388,10.0486,10.0095,10.0095,252700.0
2011-03-17 13:05:00,10.25,10.27,10.25,10.27,108200.0,10.0193,10.0388,10.0193,10.0388,108200.0
2011-03-17 13:10:00,10.27,10.29,10.27,10.29,177100.0,10.0388,10.0584,10.0388,10.0584,177100.0
2011-03-17 13:15:00,10.29,10.3,10.25,10.25,159800.0,10.0584,10.0682,10.0193,10.0193,159800.0
2011-03-17 13:20:00,10.26,10.26,10.23,10.23,163200.0,10.0291,10.0291,9.9997,9.9997,163200.0
2011-03-17 13:25:00,10.23,10.24,10.2,10.2,281400.0,9.9997,10.0095,9.9704,9.9704,281400.0
2011-03-17 13:30:00,10.2,10.24,10.18,10.24,412600.0,9.9704,10.0095,9.9509,10.0095,412600.0
2011-03-17 13:35:00,10.23,10.25,10.21,10.23,325000.0,9.9997,10.0193,9.9802,9.9997,325000.0
2011-03-17 13:40:00,10.23,10.23,10.19,10.2,368400.0,9.9997,9.9997,9.9606,9.9704,368400.0
2011-03-17 13:45:00,10.2,10.2,10.18,10.19,126400.0,9.9704,9.9704,9.9509,9.9606,126400.0
2011-03-17 13:50:00,10.18,10.19,10.14,10.15,200400.0,9.9509,9.9606,9.9118,9.9215,200400.0
2011-03-17 13:55:00,10.14,10.21,10.14,10.19,319500.0,9.9118,9.9802,9.9118,9.9606,319500.0
2011-03-17 14:00:00,10.19,10.21,10.16,10.21,312700.0,9.9606,9.9802,9.9313,9.9802,312700.0
2011-03-17 14:05:00,10.21,10.22,10.19,10.19,88600.0,9.9802,9.99,9.9606,9.9606,88600.0
2011-03-17 14:10:00,10.19,10.2,10.16,10.17,225000.0,9.9606,9.9704,9.9313,9.9411,225000.0
2011-03-17 14:15:00,10.17,10.19,10.16,10.19,372500.0,9.9411,9.9606,9.9313,9.9606,372500.0
2011-03-17 14:20:00,10.19,10.2,10.16,10.19,413700.0,9.9606,9.9704,9.9313,9.9606,413700.0
2011-03-17 14:25:00,10.19,10.21,10.18,10.19,221900.0,9.9606,9.9802,9.9509,9.9606,221900.0
2011-03-17 14:30:00,10.2,10.23,10.19,10.23,270200.0,9.9704,9.9997,9.9606,9.9997,270200.0
2011-03-17 14:35:00,10.23,10.24,10.21,10.21,172900.0,9.9997,10.0095,9.9802,9.9802,172900.0
2011-03-17 14:40:00,10.21,10.23,10.21,10.22,152300.0,9.9802,9.9997,9.9802,9.99,152300.0
2011-03-17 14:45:00,10.21,10.23,10.21,10.23,111100.0,9.9802,9.9997,9.9802,9.9997,111100.0
2011-03-17 14:50:00,10.23,10.25,10.22,10.24,206700.0,9.9997,10.0193,9.99,10.0095,206700.0
2011-03-17 14:55:00,10.25,10.25,10.2,10.21,292000.0,10.0193,10.0193,9.9704,9.9802,292000.0
2011-03-17 15:00:00,10.21,10.25,10.2,10.24,196800.0,9.9802,10.0193,9.9704,10.0095,196800.0
2011-03-17 15:05:00,10.24,10.25,10.22,10.23,180300.0,10.0095,10.0193,9.99,9.9997,180300.0
2011-03-17 15:10:00,10.23,10.23,10.2,10.23,235500.0,9.9997,9.9997,9.9704,9.9997,235500.0
2011-03-17 15:15:00,10.22,10.23,10.2,10.21,144200.0,9.99,9.9997,9.9704,9.9802,144200.0
2011-03-17 15:20:00,10.21,10.23,10.2,10.22,223400.0,9.9802,9.9997,9.9704,9.99,223400.0
2011-03-17 15:25:00,10.21,10.22,10.18,10.19,244500.0,9.9802,9.99,9.9509,9.9606,244500.0
2011-03-17 15:30:00,10.19,10.21,10.18,10.2,229900.0,9.9606,9.9802,9.9509,9.9704,229900.0
2011-03-17 15:35:00,10.19,10.21,10.18,10.21,280900.0,9.9606,9.9802,9.9509,9.9802,280900.0
2011-03-17 15:40:00,10.21,10.22,10.19,10.19,401100.0,9.9802,9.99,9.9606,9.9606,401100.0
2011-03-17 15:45:00,10.2,10.24,10.2,10.22,388000.0,9.9704,10.0095,9.9704,9.99,388000.0
2011-03-17 15:50:00,10.22,10.23,10.19,10.21,510900.0,9.99,9.9997,9.9606,9.9802,510900.0
2011-03-17 15:55:00,10.2,10.21,10.18,10.2,777300.0,9.9704,9.9802,9.9509,9.9704,777300.0
2011-03-18 09:30:00,10.39,10.41,10.31,10.32,3398200.0,10.1561,10.1757,10.0779,10.0877,3398200.0
2011-03-18 09:35:00,10.32,10.4,10.32,10.37,655200.0,10.0877,10.1659,10.0877,10.1366,655200.0
2011-03-18 09:40:00,10.37,10.38,10.33,10.35,541100.0,10.1366,10.1464,10.0975,10.117,541100.0
2011-03-18 09:45:00,10.35,10.36,10.29,10.31,539500.0,10.117,10.1268,10.0584,10.0779,539500.0
2011-03-18 09:50:00,10.32,10.35,10.31,10.34,269900.0,10.0877,10.117,10.0779,10.1073,269900.0
2011-03-18 09:55:00,10.34,10.35,10.27,10.28,390600.0,10.1073,10.117,10.0388,10.0486,390600.0
2011-03-18 10:00:00,10.29,10.29,10.26,10.27,500500.0,10.0584,10.0584,10.0291,10.0388,500500.0
2011-03-18 10:05:00,10.26,10.27,10.17,10.22,687100.0,10.0291,10.0388,9.9411,9.99,687100.0
2011-03-18 10:10:00,10.22,10.23,10.18,10.21,607100.0,9.99,9.9997,9.9509,9.9802,607100.0
2011-03-18 10:15:00,10.21,10.22,10.16,10.17,698600.0,9.9802,9.99,9.9313,9.9411,698600.0
2011-03-18 10:20:00,10.17,10.18,10.15,10.16,395500.0,9.9411,9.9509,9.9215,9.9313,395500.0
2011-03-18 10:25:00,10.17,10.18,10.16,10.17,275400.0,9.9411,9.9509,9.9313,9.9411,275400.0
2011-03-18 10:30:00,10.16,10.17,10.14,10.15,447000.0,9.9313,9.9411,9.9118,9.9215,447000.0
2011-03-18 10:35:00,10.14,10.17,10.13,10.17,578300.0,9.9118,9.9411,9.902,9.9411,578300.0
2011-03-18 10:40:00,10.17,10.2,10.15,10.2,430300.0,9.9411,9.9704,9.9215,9.9704,430300.0
2011-03-18 10:45:00,10.2,10.2,10.17,10.2,337700.0,9.9704,9.9704,9.9411,9.9704,337700.0
2011-03-18 10:50:00,10.19,10.2,10.16,10.16,221700.0,9.9606,9.9704,9.9313,9.9313,221700.0
2011-03-18 10:55:00,10.17,10.17,10.09,10.13,591800.0,9.9411,9.9411,9.8629,9.902,591800.0
2011-03-18 11:00:00,10.13,10.18,10.13,10.18,536800.0,9.902,9.9509,9.902,9.9509,536800.0
2011-03-18 11:05:00,10.17,10.18,10.11,10.11,451200.0,9.9411,9.9509,9.8824,9.8824,451200.0
2011-03-18 11:10:00,10.12,10.12,10.08,10.09,492300.0,9.8922,9.8922,9.8531,9.8629,492300.0
2011-03-18 11:15:00,10.08,10.16,10.08,10.14,674400.0,9.8531,9.9313,9.8531,9.9118,674400.0
2011-03-18 11:20:00,10.13,10.15,10.12,10.14,273500.0,9.902,9.9215,9.8922,9.9118,273500.0
2011-03-18 11:25:00,10.15,10.15,10.11,10.11,149000.0,9.9215,9.9215,9.8824,9.8824,149000.0
2011-03-18 11:30:00,10.11,10.14,10.11,10.12,213800.0,9.8824,9.9118,9.8824,9.8922,213800.0
2011-03-18 11:35:00,10.13,10.17,10.11,10.14,378600.0,9.902,9.9411,9.8824,9.9118,378600.0
2011-03-18 11:40:00,10.15,10.16,10.12,10.13,271400.0,9.9215,9.9313,9.8922,9.902,271400.0
2011-03-18 11:45:00,10.13,10.14,10.11,10.12,233800.0,9.902,9.9118,9.8824,9.8922,233800.0
2011-03-18 11:50:00,10.12,10.14,10.11,10.12,202500.0,9.8922,9.9118,9.8824,9.8922,202500.0
2011-03-18 11:55:00,10.11,10.13,10.11,10.13,198800.0,9.8824,9.902,9.8824,9.902,198800.0
2011-03-18 12:00:00,10.12,10.13,10.11,10.13,216500.0,9.8922,9.902,9.8824,9.902,216500.0
2011-03-18 12:05:00,10.13,10.15,10.12,10.13,75700.0,9.902,9.9215,9.8922,9.902,75700.0
2011-03-18 12:10:00,10.13,10.14,10.1,10.13,229300.0,9.902,9.9118,9.8727,9.902,229300.0
2011-03-18 12:15:00,10.13,10.13,10.11,10.13,146800.0,9.902,9.902,9.8824,9.902,146800.0
2011-03-18 12:20:00,10.13,10.16,10.12,10.16,109800.0,9.902,9.9313,9.8922,9.9313,109800.0
2011-03-18 12:25:00,10.16,10.16,10.13,10.14,126400.0,9.9313,9.9313,9.902,9.9118,126400.0
2011-03-18 12:30:00,10.15,10.15,10.13,10.14,122000.0,9.9215,9.9215,9.902,9.9118,122000.0
2011-03-18 12:35:00,10.13,10.15,10.12,10.14,155200.0,9.902,9.9215,9.8922,9.9118,155200.0
2011-03-18 12:40:00,10.14,10.14,10.11,10.11,151500.0,9.9118,9.9118,9.8824,9.8824,151500.0
2011-03-18 12:45:00,10.12,10.13,10.11,10.12,80000.0,9.8922,9.902,9.8824,9.8922,80000.0
2011-03-18 12:50:00,10.12,10.13,10.11,10.11,105300.0,9.8922,9.902,9.8824,9.8824,105300.0
2011-03-18 12:55:00,10.12,10.14,10.11,10.14,265200.0,9.8922,9.9118,9.8824,9.9118,265200.0
2011-03-18 13:00:00,10.13,10.16,10.13,10.16,130700.0,9.902,9.9313,9.902,9.9313,130700.0
2011-03-18 13:05:00,10.16,10.17,10.15,10.15,99700.0,9.9313,9.9411,9.9215,9.9215,99700.0
2011-03-18 13:10:00,10.15,10.16,10.15,10.16,33400.0,9.9215,9.9313,9.9215,9.9313,33400.0
2011-03-18 13:15:00,10.15,10.17,10.14,10.17,180400.0,9.9215,9.9411,9.9118,9.9411,180400.0
2011-03-18 13:20:00,10.16,10.17,10.15,10.17,191500.0,9.9313,9.9411,9.9215,9.9411,191500.0
2011-03-18 13:25:00,10.16,10.18,10.14,10.18,243300.0,9.9313,9.9509,9.9118,9.9509,243300.0
2011-03-18 13:30:00,10.18,10.18,10.15,10.18,260100.0,9.9509,9.9509,9.9215,9.9509,260100.0
2011-03-18 13:35:00,10.18,10.21,10.17,10.2,257400.0,9.9509,9.9802,9.9411,9.9704,257400.0
2011-03-18 13:40:00,10.2,10.21,10.19,10.19,187900.0,9.9704,9.9802,9.9606,9.9606,187900.0
2011-03-18 13:45:00,10.2,10.21,10.19,10.21,157700.0,9.9704,9.9802,9.9606,9.9802,157700.0
2011-03-18 13:50:00,10.21,10.21,10.18,10.19,175500.0,9.9802,9.9802,9.9509,9.9606,175500.0
2011-03-18 13:55:00,10.19,10.19,10.17,10.19,157200.0,9.9606,9.9606,9.9411,9.9606,157200.0
2011-03-18 14:00:00,10.18,10.19,10.16,10.19,166200.0,9.9509,9.9606,9.9313,9.9606,166200.0
2011-03-18 14:05:00,10.19,10.2,10.18,10.18,85800.0,9.9606,9.9704,9.9509,9.9509,85800.0
2011-03-18 14:10:00,10.19,10.19,10.15,10.15,180500.0,9.9606,9.9606,9.9215,9.9215,180500.0
2011-03-18 14:15:00,10.15,10.16,10.13,10.14,255000.0,9.9215,9.9313,9.902,9.9118,255000.0
2011-03-18 14:20:00,10.13,10.16,10.13,10.15,177600.0,9.902,9.9313,9.902,9.9215,177600.0
2011-03-18 14:25:00,10.16,10.16,10.13,10.15,166100.0,9.9313,9.9313,9.902,9.9215,166100.0
2011-03-18 14:30:00,10.14,10.15,10.13,10.13,232200.0,9.9118,9.9215,9.902,9.902,232200.0
2011-03-18 14:35:00,10.13,10.16,10.12,10.16,255900.0,9.902,9.9313,9.8922,9.9313,255900.0
2011-03-18 14:40:00,10.15,10.16,10.14,10.14,184300.0,9.9215,9.9313,9.9118,9.9118,184300.0
2011-03-18 14:45:00,10.14,10.15,10.12,10.14,127100.0,9.9118,9.9215,9.8922,9.9118,127100.0
2011-03-18 14:50:00,10.14,10.16,10.12,10.14,235300.0,9.9118,9.9313,9.8922,9.9118,235300.0
2011-03-18 14:55:00,10.14,10.15,10.1,10.12,294200.0,9.9118,9.9215,9.8727,9.8922,294200.0
2011-03-18 15:00:00,10.12,10.15,10.12,10.13,242000.0,9.8922,9.9215,9.8922,9.902,242000.0
2011-03-18 15:05:00,10.13,10.14,10.11,10.13,277400.0,9.902,9.9118,9.8824,9.902,277400.0
2011-03-18 15:10:00,10.12,10.13,10.09,10.12,569400.0,9.8922,9.902,9.8629,9.8922,569400.0
2011-03-18 15:15:00,10.11,10.12,10.08,10.09,720600.0,9.8824,9.8922,9.8531,9.8629,720600.0
2011-03-18 15:20:00,10.09,10.1,10.06,10.07,733600.0,9.8629,9.8727,9.8336,9.8434,733600.0
2011-03-18 15:25:00,10.08,10.1,10.05,10.06,484800.0,9.8531,9.8727,9.8238,9.8336,484800.0
2011-03-18 15:30:00,10.06,10.11,10.05,10.1,498500.0,9.8336,9.8824,9.8238,9.8727,498500.0
2011-03-18 15:35:00,10.11,10.11,10.09,10.09,265100.0,9.8824,9.8824,9.8629,9.8629,265100.0
2011-03-18 15:40:00,10.1,10.11,10.07,10.07,518700.0,9.8727,9.8824,9.8434,9.8434,518700.0
2011-03-18 15:45:00,10.08,10.08,10.06,10.08,422100.0,9.8531,9.8531,9.8336,9.8531,422100.0
2011-03-18 15:50:00,10.08,10.08,10.02,10.06,1435100.0,9.8531,9.8531,9.7945,9.8336,1435100.0
2011-03-18 15:55:00,10.05,10.09,10.05,10.07,1586500.0,9.8238,9.8629,9.8238,9.8434,1586500.0
2011-03-21 09:30:00,10.3,10.33,10.24,10.32,1110300.0,10.0682,10.0975,10.0095,10.0877,1110300.0
2011-03-21 09:35:00,10.33,10.33,10.28,10.33,588700.0,10.0975,10.0975,10.0486,10.0975,588700.0
2011-03-21 09:40:00,10.33,10.33,10.29,10.33,807600.0,10.0975,10.0975,10.0584,10.0975,807600.0
2011-03-21 09:45:00,10.33,10.35,10.31,10.34,666300.0,10.0975,10.117,10.0779,10.1073,666300.0
2011-03-21 09:50:00,10.35,10.35,10.31,10.32,416300.0,10.117,10.117,10.0779,10.0877,416300.0
2011-03-21 09:55:00,10.32,10.37,10.31,10.37,590200.0,10.0877,10.1366,10.0779,10.1366,590200.0
2011-03-21 10:00:00,10.36,10.39,10.34,10.39,591700.0,10.1268,10.1561,10.1073,10.1561,591700.0
2011-03-21 10:05:00,10.39,10.43,10.38,10.38,711000.0,10.1561,10.1952,10.1464,10.1464,711000.0
2011-03-21 10:10:00,10.38,10.41,10.32,10.34,447100.0,10.1464,10.1757,10.0877,10.1073,447100.0
2011-03-21 10:15:00,10.34,10.35,10.31,10.34,442400.0,10.1073,10.117,10.0779,10.1073,442400.0
2011-03-21 10:20:00,10.35,10.39,10.32,10.34,667900.0,10.117,10.1561,10.0877,10.1073,667900.0
2011-03-21 10:25:00,10.34,10.37,10.32,10.35,457800.0,10.1073,10.1366,10.0877,10.117,457800.0
2011-03-21 10:30:00,10.34,10.36,10.31,10.33,457500.0,10.1073,10.1268,10.0779,10.0975,457500.0
2011-03-21 10:35:00,10.34,10.37,10.33,10.35,272300.0,10.1073,10.1366,10.0975,10.117,272300.0
2011-03-21 10:40:00,10.35,10.36,10.34,10.36,214800.0,10.117,10.1268,10.1073,10.1268,214800.0
2011-03-21 10:45:00,10.36,10.37,10.33,10.36,359600.0,10.1268,10.1366,10.0975,10.1268,359600.0
2011-03-21 10:50:00,10.36,10.38,10.33,10.35,454300.0,10.1268,10.1464,10.0975,10.117,454300.0
2011-03-21 10:55:00,10.35,10.36,10.34,10.35,166100.0,10.117,10.1268,10.1073,10.117,166100.0
2011-03-21 11:00:00,10.35,10.38,10.35,10.37,239400.0,10.117,10.1464,10.117,10.1366,239400.0
2011-03-21 11:05:00,10.37,10.4,10.36,10.38,386200.0,10.1366,10.1659,10.1268,10.1464,386200.0
2011-03-21 11:10:00,10.38,10.38,10.36,10.37,122700.0,10.1464,10.1464,10.1268,10.1366,122700.0
2011-03-21 11:15:00,10.36,10.4,10.36,10.38,243200.0,10.1268,10.1659,10.1268,10.1464,243200.0
2011-03-21 11:20:00,10.38,10.38,10.36,10.37,95300.0,10.1464,10.1464,10.1268,10.1366,95300.0
2011-03-21 11:25:00,10.37,10.38,10.35,10.35,200800.0,10.1366,10.1464,10.117,10.117,200800.0
2011-03-21 11:30:00,10.35,10.36,10.33,10.33,147100.0,10.117,10.1268,10.0975,10.0975,147100.0
2011-03-21 11:35:00,10.33,10.34,10.33,10.34,102200.0,10.0975,10.1073,10.0975,10.1073,102200.0
2011-03-21 11:40:00,10.33,10.35,10.32,10.34,288700.0,10.0975,10.117,10.0877,10.1073,288700.0
2011-03-21 11:45:00,10.33,10.36,10.33,10.36,146600.0,10.0975,10.1268,10.0975,10.1268,146600.0
2011-03-21 11:50:00,10.36,10.37,10.35,10.35,149500.0,10.1268,10.1366,10.117,10.117,149500.0
2011-03-21 11:55:00,10.35,10.38,10.35,10.37,144100.0,10.117,10.1464,10.117,10.1366,144100.0
2011-03-21 12:00:00,10.37,10.37,10.35,10.37,135900.0,10.1366,10.1366,10.117,10.1366,135900.0
2011-03-21 12:05:00,10.36,10.37,10.32,10.33,346300.0,10.1268,10.1366,10.0877,10.0975,346300.0
2011-03-21 12:10:00,10.33,10.34,10.31,10.34,297300.0,10.0975,10.1073,10.0779,10.1073,297300.0
2011-03-21 12:15:00,10.33,10.34,10.33,10.34,76800.0,10.0975,10.1073,10.0975,10.1073,76800.0
2011-03-21 12:20:00,10.34,10.34,10.31,10.33,212100.0,10.1073,10.1073,10.0779,10.0975,212100.0
2011-03-21 12:25:00,10.33,10.34,10.32,10.34,159800.0,10.0975,10.1073,10.0877,10.1073,159800.0
2011-03-21 12:30:00,10.34,10.34,10.31,10.32,130600.0,10.1073,10.1073,10.0779,10.0877,130600.0
2011-03-21 12:35:00,10.32,10.33,10.3,10.31,215400.0,10.0877,10.0975,10.0682,10.0779,215400.0
2011-03-21 12:40:00,10.3,10.31,10.27,10.27,259200.0,10.0682,10.0779,10.0388,10.0388,259200.0
2011-03-21 12:45:00,10.27,10.28,10.25,10.28,357700.0,10.0388,10.0486,10.0193,10.0486,357700.0
2011-03-21 12:50:00,10.26,10.28,10.26,10.27,153700.0,10.0291,10.0486,10.0291,10.0388,153700.0
2011-03-21 12:55:00,10.28,10.28,10.26,10.27,197100.0,10.0486,10.0486,10.0291,10.0388,197100.0
2011-03-21 13:00:00,10.28,10.28,10.26,10.26,191500.0,10.0486,10.0486,10.0291,10.0291,191500.0
2011-03-21 13:05:00,10.26,10.27,10.25,10.25,248400.0,10.0291,10.0388,10.0193,10.0193,248400.0
2011-03-21 13:10:00,10.26,10.26,10.22,10.22,275000.0,10.0291,10.0291,9.99,9.99,275000.0
2011-03-21 13:15:00,10.22,10.25,10.22,10.25,164500.0,9.99,10.0193,9.99,10.0193,164500.0
2011-03-21 13:20:00,10.25,10.26,10.24,10.25,308500.0,10.0193,10.0291,10.0095,10.0193,308500.0
2011-03-21 13:25:00,10.25,10.25,10.18,10.22,384200.0,10.0193,10.0193,9.9509,9.99,384200.0
2011-03-21 13:30:00,10.22,10.22,10.19,10.21,256300.0,9.99,9.99,9.9606,9.9802,256300.0
2011-03-21 13:35:00,10.21,10.26,10.2,10.26,196600.0,9.9802,10.0291,9.9704,10.0291,196600.0
2011-03-21 13:40:00,10.26,10.28,10.25,10.25,387700.0,10.0291,10.0486,10.0193,10.0193,387700.0
2011-03-21 13:45:00,10.26,10.28,10.25,10.26,150300.0,10.0291,10.0486,10.0193,10.0291,150300.0
2011-03-21 13:50:00,10.26,10.27,10.26,10.27,39000.0,10.0291,10.0388,10.0291,10.0388,39000.0
2011-03-21 13:55:00,10.27,10.29,10.26,10.28,222000.0,10.0388,10.0584,10.0291,10.0486,222000.0
2011-03-21 14:00:00,10.28,10.3,10.27,10.29,335800.0,10.0486,10.0682,10.0388,10.0584,335800.0
2011-03-21 14:05:00,10.29,10.3,10.26,10.27,223400.0,10.0584,10.0682,10.0291,10.0388,223400.0
2011-03-21 14:10:00,10.27,10.29,10.26,10.28,186500.0,10.0388,10.0584,10.0291,10.0486,186500.0
2011-03-21 14:15:00,10.28,10.29,10.27,10.28,203200.0,10.0486,10.0584,10.0388,10.0486,203200.0
2011-03-21 14:20:00,10.27,10.28,10.25,10.26,230400.0,10.0388,10.0486,10.0193,10.0291,230400.0
2011-03-21 14:25:00,10.25,10.27,10.24,10.25,180600.0,10.0193,10.0388,10.0095,10.0193,180600.0
2011-03-21 14:30:00,10.25,10.27,10.25,10.27,516100.0,10.0193,10.0388,10.0193,10.0388,516100.0
2011-03-21 14:35:00,10.27,10.3,10.26,10.29,137700.0,10.0388,10.0682,10.0291,10.0584,137700.0
2011-03-21 14:40:00,10.3,10.3,10.26,10.26,182300.0,10.0682,10.0682,10.0291,10.0291,182300.0
2011-03-21 14:45:00,10.26,10.29,10.26,10.26,149300.0,10.0291,10.0584,10.0291,10.0291,149300.0
2011-03-21 14:50:00,10.27,10.27,10.25,10.27,151900.0,10.0388,10.0388,10.0193,10.0388,151900.0
2011-03-21 14:55:00,10.27,10.3,10.26,10.29,626200.0,10.0388,10.0682,10.0291,10.0584,626200.0
2011-03-21 15:00:00,10.29,10.32,10.28,10.29,486700.0,10.0584,10.0877,10.0486,10.0584,486700.0
2011-03-21 15:05:00,10.29,10.32,10.29,10.32,324800.0,10.0584,10.0877,10.0584,10.0877,324800.0
2011-03-21 15:10:00,10.32,10.32,10.29,10.31,439400.0,10.0877,10.0877,10.0584,10.0779,439400.0
2011-03-21 15:15:00,10.31,10.32,10.29,10.31,362300.0,10.0779,10.0877,10.0584,10.0779,362300.0
2011-03-21 15:20:00,10.31,10.31,10.28,10.3,378900.0,10.0779,10.0779,10.0486,10.0682,378900.0
2011-03-21 15:25:00,10.3,10.3,10.28,10.29,131500.0,10.0682,10.0682,10.0486,10.0584,131500.0
2011-03-21 15:30:00,10.29,10.31,10.28,10.29,343600.0,10.0584,10.0779,10.0486,10.0584,343600.0
2011-03-21 15:35:00,10.29,10.3,10.29,10.29,190100.0,10.0584,10.0682,10.0584,10.0584,190100.0
2011-03-21 15:40:00,10.29,10.31,10.26,10.31,652800.0,10.0584,10.0779,10.0291,10.0779,652800.0
2011-03-21 15:45:00,10.31,10.35,10.3,10.35,717700.0,10.0779,10.117,10.0682,10.117,717700.0
2011-03-21 15:50:00,10.35,10.36,10.32,10.36,949000.0,10.117,10.1268,10.0877,10.1268,949000.0
2011-03-21 15:55:00,10.36,10.37,10.35,10.36,1184900.0,10.1268,10.1366,10.117,10.1268,1184900.0
2011-03-22 09:30:00,10.27,10.3,10.23,10.28,856700.0,10.0388,10.0682,9.9997,10.0486,856700.0
2011-03-22 09:35:00,10.29,10.3,10.21,10.22,727300.0,10.0584,10.0682,9.9802,9.99,727300.0
2011-03-22 09:40:00,10.22,10.25,10.16,10.2,761500.0,9.99,10.0193,9.9313,9.9704,761500.0
2011-03-22 09:45:00,10.19,10.22,10.17,10.21,859100.0,9.9606,9.99,9.9411,9.9802,859100.0
2011-03-22 09:50:00,10.21,10.28,10.21,10.25,776600.0,9.9802,10.0486,9.9802,10.0193,776600.0
2011-03-22 09:55:00,10.25,10.28,10.22,10.22,569400.0,10.0193,10.0486,9.99,9.99,569400.0
2011-03-22 10:00:00,10.21,10.22,10.2,10.21,468300.0,9.9802,9.99,9.9704,9.9802,468300.0
2011-03-22 10:05:00,10.22,10.27,10.21,10.25,428600.0,9.99,10.0388,9.9802,10.0193,428600.0
2011-03-22 10:10:00,10.25,10.25,10.22,10.24,370900.0,10.0193,10.0193,9.99,10.0095,370900.0
2011-03-22 10:15:00,10.24,10.24,10.17,10.21,885900.0,10.0095,10.0095,9.9411,9.9802,885900.0
2011-03-22 10:20:00,10.2,10.22,10.19,10.21,407300.0,9.9704,9.99,9.9606,9.9802,407300.0
2011-03-22 10:25:00,10.22,10.27,10.21,10.26,626100.0,9.99,10.0388,9.9802,10.0291,626100.0
2011-03-22 10:30:00,10.26,10.27,10.21,10.23,544200.0,10.0291,10.0388,9.9802,9.9997,544200.0
2011-03-22 10:35:00,10.24,10.25,10.22,10.23,147100.0,10.0095,10.0193,9.99,9.9997,147100.0
2011-03-22 10:40:00,10.24,10.25,10.21,10.22,350200.0,10.0095,10.0193,9.9802,9.99,350200.0
2011-03-22 10:45:00,10.22,10.25,10.2,10.22,575200.0,9.99,10.0193,9.9704,9.99,575200.0
2011-03-22 10:50:00,10.23,10.24,10.22,10.24,187800.0,9.9997,10.0095,9.99,10.0095,187800.0
2011-03-22 10:55:00,10.24,10.24,10.21,10.21,224900.0,10.0095,10.0095,9.9802,9.9802,224900.0
2011-03-22 11:00:00,10.21,10.25,10.21,10.25,287500.0,9.9802,10.0193,9.9802,10.0193,287500.0
2011-03-22 11:05:00,10.25,10.27,10.24,10.27,222400.0,10.0193,10.0388,10.0095,10.0388,222400.0
2011-03-22 11:10:00,10.26,10.27,10.22,10.23,244700.0,10.0291,10.0388,9.99,9.9997,244700.0
2011-03-22 11:15:00,10.23,10.27,10.22,10.27,312900.0,9.9997,10.0388,9.99,10.0388,312900.0
2011-03-22 11:20:00,10.27,10.27,10.23,10.26,644700.0,10.0388,10.0388,9.9997,10.0291,644700.0
2011-03-22 11:25:00,10.26,10.27,10.25,10.26,270800.0,10.0291,10.0388,10.0193,10.0291,270800.0
2011-03-22 11:30:00,10.27,10.27,10.26,10.27,153800.0,10.0388,10.0388,10.0291,10.0388,153800.0
2011-03-22 11:35:00,10.27,10.3,10.26,10.27,452300.0,10.0388,10.0682,10.0291,10.0388,452300.0
2011-03-22 11:40:00,10.27,10.28,10.26,10.28,188600.0,10.0388,10.0486,10.0291,10.0486,188600.0
2011-03-22 11:45:00,10.28,10.3,10.27,10.3,160100.0,10.0486,10.0682,10.0388,10.0682,160100.0
2011-03-22 11:50:00,10.29,10.31,10.29,10.31,231100.0,10.0584,10.0779,10.0584,10.0779,231100.0
2011-03-22 11:55:00,10.31,10.34,10.3,10.33,299100.0,10.0779,10.1073,10.0682,10.0975,299100.0
2011-03-22 12:00:00,10.33,10.34,10.32,10.32,269900.0,10.0975,10.1073,10.0877,10.0877,269900.0
2011-03-22 12:05:00,10.32,10.32,10.3,10.31,285200.0,10.0877,10.0877,10.0682,10.0779,285200.0
2011-03-22 12:10:00,10.31,10.33,10.31,10.33,148000.0,10.0779,10.0975,10.0779,10.0975,148000.0
2011-03-22 12:15:00,10.33,10.34,10.32,10.34,66600.0,10.0975,10.1073,10.0877,10.1073,66600.0
2011-03-22 12:20:00,10.34,10.34,10.32,10.34,168100.0,10.1073,10.1073,10.0877,10.1073,168100.0
2011-03-22 12:25:00,10.34,10.36,10.33,10.35,362500.0,10.1073,10.1268,10.0975,10.117,362500.0
2011-03-22 12:30:00,10.35,10.36,10.34,10.35,432900.0,10.117,10.1268,10.1073,10.117,432900.0
2011-03-22 12:35:00,10.34,10.37,10.34,10.36,270200.0,10.1073,10.1366,10.1073,10.1268,270200.0
2011-03-22 12:40:00,10.36,10.37,10.34,10.37,370500.0,10.1268,10.1366,10.1073,10.1366,370500.0
2011-03-22 12:45:00,10.36,10.37,10.35,10.36,161800.0,10.1268,10.1366,10.117,10.1268,161800.0
2011-03-22 12:50:00,10.37,10.37,10.34,10.35,224200.0,10.1366,10.1366,10.1073,10.117,224200.0
2011-03-22 12:55:00,10.35,10.37,10.35,10.36,148600.0,10.117,10.1366,10.117,10.1268,148600.0
2011-03-22 13:00:00,10.36,10.37,10.34,10.35,168100.0,10.1268,10.1366,10.1073,10.117,168100.0
2011-03-22 13:05:00,10.34,10.35,10.33,10.34,231000.0,10.1073,10.117,10.0975,10.1073,231000.0
2011-03-22 13:10:00,10.33,10.34,10.33,10.33,224100.0,10.0975,10.1073,10.0975,10.0975,224100.0
2011-03-22 13:15:00,10.33,10.34,10.33,10.33,53900.0,10.0975,10.1073,10.0975,10.0975,53900.0
2011-03-22 13:20:00,10.33,10.34,10.27,10.29,405900.0,10.0975,10.1073,10.0388,10.0584,405900.0
2011-03-22 13:25:00,10.29,10.31,10.28,10.3,166600.0,10.0584,10.0779,10.0486,10.0682,166600.0
2011-03-22 13:30:00,10.3,10.31,10.3,10.3,97300.0,10.0682,10.0779,10.0682,10.0682,97300.0
2011-03-22 13:35:00,10.3,10.32,10.28,10.28,622800.0,10.0682,10.0877,10.0486,10.0486,622800.0
2011-03-22 13:40:00,10.28,10.28,10.26,10.26,184700.0,10.0486,10.0486,10.0291,10.0291,184700.0
2011-03-22 13:45:00,10.26,10.28,10.25,10.28,435700.0,10.0291,10.0486,10.0193,10.0486,435700.0
2011-03-22 13:50:00,10.27,10.3,10.27,10.29,212300.0,10.0388,10.0682,10.0388,10.0584,212300.0
2011-03-22 13:55:00,10.3,10.33,10.29,10.3,472400.0,10.0682,10.0975,10.0584,10.0682,472400.0
2011-03-22 14:00:00,10.3,10.31,10.24,10.29,1356100.0,10.0682,10.0779,10.0095,10.0584,1356100.0
2011-03-22 14:05:00,10.29,10.29,10.23,10.27,1341000.0,10.0584,10.0584,9.9997,10.0388,1341000.0
2011-03-22 14:10:00,10.27,10.28,10.24,10.26,934600.0,10.0388,10.0486,10.0095,10.0291,934600.0
2011-03-22 14:15:00,10.26,10.28,10.25,10.27,544500.0,10.0291,10.0486,10.0193,10.0388,544500.0
2011-03-22 14:20:00,10.27,10.28,10.25,10.26,286700.0,10.0388,10.0486,10.0193,10.0291,286700.0
2011-03-22 14:25:00,10.26,10.28,10.26,10.27,318300.0,10.0291,10.0486,10.0291,10.0388,318300.0
2011-03-22 14:30:00,10.27,10.28,10.26,10.27,245400.0,10.0388,10.0486,10.0291,10.0388,245400.0
2011-03-22 14:35:00,10.27,10.28,10.27,10.28,168000.0,10.0388,10.0486,10.0388,10.0486,168000.0
2011-03-22 14:40:00,10.28,10.31,10.28,10.3,350100.0,10.0486,10.0779,10.0486,10.0682,350100.0
2011-03-22 14:45:00,10.3,10.32,10.28,10.3,730500.0,10.0682,10.0877,10.0486,10.0682,730500.0
2011-03-22 14:50:00,10.3,10.32,10.29,10.32,1085300.0,10.0682,10.0877,10.0584,10.0877,1085300.0
2011-03-22 14:55:00,10.32,10.33,10.31,10.33,247900.0,10.0877,10.0975,10.0779,10.0975,247900.0
2011-03-22 15:00:00,10.33,10.33,10.31,10.32,453500.0,10.0975,10.0975,10.0779,10.0877,453500.0
2011-03-22 15:05:00,10.31,10.32,10.31,10.31,227400.0,10.0779,10.0877,10.0779,10.0779,227400.0
2011-03-22 15:10:00,10.32,10.32,10.31,10.31,299300.0,10.0877,10.0877,10.0779,10.0779,299300.0
2011-03-22 15:15:00,10.31,10.32,10.3,10.31,835100.0,10.0779,10.0877,10.0682,10.0779,835100.0
2011-03-22 15:20:00,10.31,10.32,10.29,10.3,409800.0,10.0779,10.0877,10.0584,10.0682,409800.0
2011-03-22 15:25:00,10.29,10.33,10.29,10.31,509700.0,10.0584,10.0975,10.0584,10.0779,509700.0
2011-03-22 15:30:00,10.31,10.33,10.31,10.32,226300.0,10.0779,10.0975,10.0779,10.0877,226300.0
2011-03-22 15:35:00,10.32,10.33,10.31,10.32,541500.0,10.0877,10.0975,10.0779,10.0877,541500.0
2011-03-22 15:40:00,10.32,10.33,10.31,10.32,306900.0,10.0877,10.0975,10.0779,10.0877,306900.0
2011-03-22 15:45:00,10.32,10.33,10.31,10.32,578900.0,10.0877,10.0975,10.0779,10.0877,578900.0
2011-03-22 15:50:00,10.32,10.33,10.31,10.32,766100.0,10.0877,10.0975,10.0779,10.0877,766100.0
2011-03-22 15:55:00,10.32,10.36,10.31,10.35,1756000.0,10.0877,10.1268,10.0779,10.117,1756000.0
2011-03-23 09:30:00,10.35,10.37,10.28,10.3,537100.0,10.117,10.1366,10.0486,10.0682,537100.0
2011-03-23 09:35:00,10.29,10.33,10.27,10.3,735400.0,10.0584,10.0975,10.0388,10.0682,735400.0
2011-03-23 09:40:00,10.29,10.32,10.26,10.32,602400.0,10.0584,10.0877,10.0291,10.0877,602400.0
2011-03-23 09:45:00,10.31,10.33,10.27,10.28,640900.0,10.0779,10.0975,10.0388,10.0486,640900.0
2011-03-23 09:50:00,10.27,10.31,10.27,10.31,709900.0,10.0388,10.0779,10.0388,10.0779,709900.0
2011-03-23 09:55:00,10.3,10.34,10.29,10.3,685900.0,10.0682,10.1073,10.0584,10.0682,685900.0
2011-03-23 10:00:00,10.29,10.31,10.28,10.3,746900.0,10.0584,10.0779,10.0486,10.0682,746900.0
2011-03-23 10:05:00,10.3,10.31,10.28,10.29,296600.0,10.0682,10.0779,10.0486,10.0584,296600.0
2011-03-23 10:10:00,10.28,10.29,10.24,10.25,607900.0,10.0486,10.0584,10.0095,10.0193,607900.0
2011-03-23 10:15:00,10.25,10.29,10.24,10.25,728700.0,10.0193,10.0584,10.0095,10.0193,728700.0
2011-03-23 10:20:00,10.25,10.28,10.25,10.26,357900.0,10.0193,10.0486,10.0193,10.0291,357900.0
2011-03-23 10:25:00,10.26,10.27,10.24,10.26,459100.0,10.0291,10.0388,10.0095,10.0291,459100.0
2011-03-23 10:30:00,10.26,10.28,10.24,10.26,308500.0,10.0291,10.0486,10.0095,10.0291,308500.0
2011-03-23 10:35:00,10.26,10.27,10.21,10.24,659900.0,10.0291,10.0388,9.9802,10.0095,659900.0
2011-03-23 10:40:00,10.23,10.24,10.21,10.21,404200.0,9.9997,10.0095,9.9802,9.9802,404200.0
2011-03-23 10:45:00,10.22,10.22,10.19,10.19,359200.0,9.99,9.99,9.9606,9.9606,359200.0
2011-03-23 10:50:00,10.19,10.22,10.19,10.21,327500.0,9.9606,9.99,9.9606,9.9802,327500.0
2011-03-23 10:55:00,10.21,10.23,10.21,10.23,327400.0,9.9802,9.9997,9.9802,9.9997,327400.0
2011-03-23 11:00:00,10.23,10.24,10.23,10.24,156400.0,9.9997,10.0095,9.9997,10.0095,156400.0
2011-03-23 11:05:00,10.24,10.26,10.23,10.26,274500.0,10.0095,10.0291,9.9997,10.0291,274500.0
2011-03-23 11:10:00,10.26,10.28,10.24,10.24,581000.0,10.0291,10.0486,10.0095,10.0095,581000.0
2011-03-23 11:15:00,10.25,10.27,10.24,10.26,586100.0,10.0193,10.0388,10.0095,10.0291,586100.0
2011-03-23 11:20:00,10.27,10.28,10.25,10.26,449300.0,10.0388,10.0486,10.0193,10.0291,449300.0
2011-03-23 11:25:00,10.26,10.28,10.25,10.27,652000.0,10.0291,10.0486,10.0193,10.0388,652000.0
2011-03-23 11:30:00,10.26,10.3,10.26,10.29,858300.0,10.0291,10.0682,10.0291,10.0584,858300.0
2011-03-23 11:35:00,10.29,10.31,10.28,10.3,553700.0,10.0584,10.0779,10.0486,10.0682,553700.0
2011-03-23 11:40:00,10.3,10.33,10.3,10.3,456200.0,10.0682,10.0975,10.0682,10.0682,456200.0
2011-03-23 11:45:00,10.31,10.33,10.3,10.31,750300.0,10.0779,10.0975,10.0682,10.0779,750300.0
2011-03-23 11:50:00,10.32,10.38,10.31,10.35,988500.0,10.0877,10.1464,10.0779,10.117,988500.0
2011-03-23 11:55:00,10.35,10.37,10.31,10.32,875800.0,10.117,10.1366,10.0779,10.0877,875800.0
2011-03-23 12:00:00,10.32,10.34,10.31,10.31,82200.0,10.0877,10.1073,10.0779,10.0779,82200.0
2011-03-23 12:05:00,10.32,10.32,10.3,10.31,215900.0,10.0877,10.0877,10.0682,10.0779,215900.0
2011-03-23 12:10:00,10.3,10.31,10.3,10.31,49700.0,10.0682,10.0779,10.0682,10.0779,49700.0
2011-03-23 12:15:00,10.31,10.34,10.3,10.33,213200.0,10.0779,10.1073,10.0682,10.0975,213200.0
2011-03-23 12:20:00,10.34,10.36,10.33,10.36,284300.0,10.1073,10.1268,10.0975,10.1268,284300.0
2011-03-23 12:25:00,10.36,10.42,10.36,10.42,380700.0,10.1268,10.1855,10.1268,10.1855,380700.0
2011-03-23 12:30:00,10.42,10.45,10.4,10.4,642900.0,10.1855,10.2148,10.1659,10.1659,642900.0
2011-03-23 12:35:00,10.4,10.41,10.38,10.4,206300.0,10.1659,10.1757,10.1464,10.1659,206300.0
2011-03-23 12:40:00,10.4,10.41,10.37,10.38,338400.0,10.1659,10.1757,10.1366,10.1464,338400.0
2011-03-23 12:45:00,10.37,10.39,10.37,10.38,124200.0,10.1366,10.1561,10.1366,10.1464,124200.0
2011-03-23 12:50:00,10.38,10.39,10.37,10.39,294100.0,10.1464,10.1561,10.1366,10.1561,294100.0
2011-03-23 12:55:00,10.38,10.41,10.37,10.41,300300.0,10.1464,10.1757,10.1366,10.1757,300300.0
2011-03-23 13:00:00,10.4,10.42,10.4,10.42,178900.0,10.1659,10.1855,10.1659,10.1855,178900.0
2011-03-23 13:05:00,10.42,10.42,10.38,10.38,201800.0,10.1855,10.1855,10.1464,10.1464,201800.0
2011-03-23 13:10:00,10.38,10.4,10.38,10.4,145900.0,10.1464,10.1659,10.1464,10.1659,145900.0
2011-03-23 13:15:00,10.4,10.42,10.4,10.41,210200.0,10.1659,10.1855,10.1659,10.1757,210200.0
2011-03-23 13:20:00,10.41,10.44,10.4,10.42,415300.0,10.1757,10.205,10.1659,10.1855,415300.0
2011-03-23 13:25:00,10.42,10.48,10.42,10.47,755100.0,10.1855,10.2441,10.1855,10.2343,755100.0
2011-03-23 13:30:00,10.48,10.5,10.48,10.49,618000.0,10.2441,10.2637,10.2441,10.2539,618000.0
2011-03-23 13:35:00,10.5,10.51,10.48,10.48,447000.0,10.2637,10.2734,10.2441,10.2441,447000.0
2011-03-23 13:40:00,10.48,10.51,10.48,10.51,404700.0,10.2441,10.2734,10.2441,10.2734,404700.0
2011-03-23 13:45:00,10.51,10.54,10.5,10.51,637000.0,10.2734,10.3028,10.2637,10.2734,637000.0
2011-03-23 13:50:00,10.51,10.54,10.51,10.52,369200.0,10.2734,10.3028,10.2734,10.2832,369200.0
2011-03-23 13:55:00,10.52,10.53,10.51,10.53,253500.0,10.2832,10.293,10.2734,10.293,253500.0
2011-03-23 14:00:00,10.52,10.53,10.5,10.51,565500.0,10.2832,10.293,10.2637,10.2734,565500.0
2011-03-23 14:05:00,10.51,10.52,10.51,10.52,156700.0,10.2734,10.2832,10.2734,10.2832,156700.0
2011-03-23 14:10:00,10.52,10.53,10.51,10.52,264800.0,10.2832,10.293,10.2734,10.2832,264800.0
2011-03-23 14:15:00,10.51,10.52,10.5,10.51,214500.0,10.2734,10.2832,10.2637,10.2734,214500.0
2011-03-23 14:20:00,10.52,10.55,10.51,10.53,486400.0,10.2832,10.3125,10.2734,10.293,486400.0
2011-03-23 14:25:00,10.53,10.55,10.51,10.52,804400.0,10.293,10.3125,10.2734,10.2832,804400.0
2011-03-23 14:30:00,10.52,10.53,10.51,10.52,213400.0,10.2832,10.293,10.2734,10.2832,213400.0
2011-03-23 14:35:00,10.52,10.53,10.51,10.51,861800.0,10.2832,10.293,10.2734,10.2734,861800.0
2011-03-23 14:40:00,10.51,10.52,10.5,10.51,505000.0,10.2734,10.2832,10.2637,10.2734,505000.0
2011-03-23 14:45:00,10.51,10.56,10.51,10.55,946900.0,10.2734,10.3223,10.2734,10.3125,946900.0
2011-03-23 14:50:00,10.55,10.65,10.55,10.63,1226700.0,10.3125,10.4103,10.3125,10.3907,1226700.0
2011-03-23 14:55:00,10.63,10.66,10.62,10.63,988300.0,10.3907,10.4201,10.381,10.3907,988300.0
2011-03-23 15:00:00,10.63,10.65,10.61,10.61,492400.0,10.3907,10.4103,10.3712,10.3712,492400.0
2011-03-23 15:05:00,10.62,10.62,10.56,10.59,1259000.0,10.381,10.381,10.3223,10.3516,1259000.0
2011-03-23 15:10:00,10.59,10.64,10.58,10.62,1234500.0,10.3516,10.4005,10.3419,10.381,1234500.0
2011-03-23 15:15:00,10.62,10.7,10.61,10.65,1557700.0,10.381,10.4592,10.3712,10.4103,1557700.0
2011-03-23 15:20:00,10.66,10.66,10.62,10.62,1009900.0,10.4201,10.4201,10.381,10.381,1009900.0
2011-03-23 15:25:00,10.62,10.64,10.62,10.63,584900.0,10.381,10.4005,10.381,10.3907,584900.0
2011-03-23 15:30:00,10.64,10.64,10.63,10.63,415800.0,10.4005,10.4005,10.3907,10.3907,415800.0
2011-03-23 15:35:00,10.64,10.64,10.59,10.63,1582900.0,10.4005,10.4005,10.3516,10.3907,1582900.0
2011-03-23 15:40:00,10.63,10.64,10.61,10.63,708500.0,10.3907,10.4005,10.3712,10.3907,708500.0
2011-03-23 15:45:00,10.63,10.65,10.6,10.61,1333500.0,10.3907,10.4103,10.3614,10.3712,1333500.0
2011-03-23 15:50:00,10.62,10.65,10.61,10.65,1258900.0,10.381,10.4103,10.3712,10.4103,1258900.0
2011-03-23 15:55:00,10.64,10.66,10.61,10.61,2063800.0,10.4005,10.4201,10.3712,10.3712,2063800.0
2011-03-24 09:30:00,11.32,11.46,11.22,11.25,7406600.0,11.0652,11.2021,10.9675,10.9968,7406600.0
2011-03-24 09:35:00,11.25,11.3,11.24,11.28,4322200.0,10.9968,11.0457,10.987,11.0261,4322200.0
2011-03-24 09:40:00,11.28,11.37,11.26,11.31,3497200.0,11.0261,11.1141,11.0066,11.0554,3497200.0
2011-03-24 09:45:00,11.31,11.33,11.22,11.23,2396400.0,11.0554,11.075,10.9675,10.9772,2396400.0
2011-03-24 09:50:00,11.23,11.28,11.19,11.21,2430100.0,10.9772,11.0261,10.9381,10.9577,2430100.0
2011-03-24 09:55:00,11.21,11.34,11.2,11.29,2728100.0,10.9577,11.0848,10.9479,11.0359,2728100.0
2011-03-24 10:00:00,11.29,11.31,11.26,11.28,2583000.0,11.0359,11.0554,11.0066,11.0261,2583000.0
2011-03-24 10:05:00,11.28,11.34,11.28,11.29,1907200.0,11.0261,11.0848,11.0261,11.0359,1907200.0
2011-03-24 10:10:00,11.28,11.31,11.27,11.31,1433000.0,11.0261,11.0554,11.0163,11.0554,1433000.0
2011-03-24 10:15:00,11.3,11.34,11.3,11.31,1227400.0,11.0457,11.0848,11.0457,11.0554,1227400.0
2011-03-24 10:20:00,11.3,11.4,11.3,11.38,1890100.0,11.0457,11.1434,11.0457,11.1239,1890100.0
2011-03-24 10:25:00,11.38,11.4,11.36,11.38,1844100.0,11.1239,11.1434,11.1043,11.1239,1844100.0
2011-03-24 10:30:00,11.38,11.4,11.36,11.38,1649400.0,11.1239,11.1434,11.1043,11.1239,1649400.0
2011-03-24 10:35:00,11.39,11.43,11.36,11.38,1931200.0,11.1336,11.1727,11.1043,11.1239,1931200.0
2011-03-24 10:40:00,11.39,11.4,11.33,11.34,1325200.0,11.1336,11.1434,11.075,11.0848,1325200.0
2011-03-24 10:45:00,11.34,11.35,11.31,11.32,705300.0,11.0848,11.0945,11.0554,11.0652,705300.0
2011-03-24 10:50:00,11.33,11.37,11.32,11.36,808800.0,11.075,11.1141,11.0652,11.1043,808800.0
2011-03-24 10:55:00,11.36,11.42,11.36,11.4,1235900.0,11.1043,11.163,11.1043,11.1434,1235900.0
2011-03-24 11:00:00,11.41,11.44,11.39,11.39,1035700.0,11.1532,11.1825,11.1336,11.1336,1035700.0
2011-03-24 11:05:00,11.4,11.4,11.36,11.38,363700.0,11.1434,11.1434,11.1043,11.1239,363700.0
2011-03-24 11:10:00,11.38,11.4,11.37,11.4,423800.0,11.1239,11.1434,11.1141,11.1434,423800.0
2011-03-24 11:15:00,11.4,11.43,11.36,11.4,986900.0,11.1434,11.1727,11.1043,11.1434,986900.0
2011-03-24 11:20:00,11.4,11.42,11.37,11.38,580400.0,11.1434,11.163,11.1141,11.1239,580400.0
2011-03-24 11:25:00,11.38,11.38,11.35,11.36,759000.0,11.1239,11.1239,11.0945,11.1043,759000.0
2011-03-24 11:30:00,11.36,11.39,11.35,11.37,529600.0,11.1043,11.1336,11.0945,11.1141,529600.0
2011-03-24 11:35:00,11.38,11.43,11.35,11.43,3867800.0,11.1239,11.1727,11.0945,11.1727,3867800.0
2011-03-24 11:40:00,11.41,11.46,11.41,11.45,1733700.0,11.1532,11.2021,11.1532,11.1923,1733700.0
2011-03-24 11:45:00,11.45,11.45,11.43,11.44,504800.0,11.1923,11.1923,11.1727,11.1825,504800.0
2011-03-24 11:50:00,11.45,11.46,11.43,11.44,728400.0,11.1923,11.2021,11.1727,11.1825,728400.0
2011-03-24 11:55:00,11.44,11.49,11.44,11.48,1114100.0,11.1825,11.2314,11.1825,11.2216,1114100.0
2011-03-24 12:00:00,11.48,11.52,11.47,11.52,1786400.0,11.2216,11.2607,11.2118,11.2607,1786400.0
2011-03-24 12:05:00,11.52,11.52,11.48,11.49,397600.0,11.2607,11.2607,11.2216,11.2314,397600.0
2011-03-24 12:10:00,11.49,11.5,11.47,11.48,473700.0,11.2314,11.2412,11.2118,11.2216,473700.0
2011-03-24 12:15:00,11.48,11.49,11.46,11.47,385200.0,11.2216,11.2314,11.2021,11.2118,385200.0
2011-03-24 12:20:00,11.46,11.48,11.45,11.48,426700.0,11.2021,11.2216,11.1923,11.2216,426700.0
2011-03-24 12:25:00,11.48,11.49,11.46,11.48,1167300.0,11.2216,11.2314,11.2021,11.2216,1167300.0
2011-03-24 12:30:00,11.48,11.48,11.46,11.46,552800.0,11.2216,11.2216,11.2021,11.2021,552800.0
2011-03-24 12:35:00,11.47,11.48,11.44,11.45,629300.0,11.2118,11.2216,11.1825,11.1923,629300.0
2011-03-24 12:40:00,11.44,11.45,11.39,11.43,615800.0,11.1825,11.1923,11.1336,11.1727,615800.0
2011-03-24 12:45:00,11.43,11.43,11.4,11.42,942600.0,11.1727,11.1727,11.1434,11.163,942600.0
2011-03-24 12:50:00,11.42,11.43,11.4,11.43,481600.0,11.163,11.1727,11.1434,11.1727,481600.0
2011-03-24 12:55:00,11.43,11.44,11.41,11.42,620300.0,11.1727,11.1825,11.1532,11.163,620300.0
2011-03-24 13:00:00,11.42,11.43,11.4,11.42,490500.0,11.163,11.1727,11.1434,11.163,490500.0
2011-03-24 13:05:00,11.41,11.42,11.41,11.42,145200.0,11.1532,11.163,11.1532,11.163,145200.0
2011-03-24 13:10:00,11.42,11.44,11.41,11.43,394000.0,11.163,11.1825,11.1532,11.1727,394000.0
2011-03-24 13:15:00,11.42,11.45,11.4,11.44,1175000.0,11.163,11.1923,11.1434,11.1825,1175000.0
2011-03-24 13:20:00,11.44,11.46,11.44,11.46,553600.0,11.1825,11.2021,11.1825,11.2021,553600.0
2011-03-24 13:25:00,11.46,11.47,11.45,11.46,371900.0,11.2021,11.2118,11.1923,11.2021,371900.0
2011-03-24 13:30:00,11.47,11.47,11.45,11.46,478500.0,11.2118,11.2118,11.1923,11.2021,478500.0
2011-03-24 13:35:00,11.46,11.47,11.43,11.43,393300.0,11.2021,11.2118,11.1727,11.1727,393300.0
2011-03-24 13:40:00,11.44,11.47,11.43,11.44,466100.0,11.1825,11.2118,11.1727,11.1825,466100.0
2011-03-24 13:45:00,11.45,11.45,11.4,11.43,539400.0,11.1923,11.1923,11.1434,11.1727,539400.0
2011-03-24 13:50:00,11.44,11.46,11.42,11.44,562200.0,11.1825,11.2021,11.163,11.1825,562200.0
2011-03-24 13:55:00,11.43,11.45,11.43,11.45,209200.0,11.1727,11.1923,11.1727,11.1923,209200.0
2011-03-24 14:00:00,11.45,11.46,11.44,11.44,224100.0,11.1923,11.2021,11.1825,11.1825,224100.0
2011-03-24 14:05:00,11.44,11.47,11.42,11.46,990900.0,11.1825,11.2118,11.163,11.2021,990900.0
2011-03-24 14:10:00,11.46,11.47,11.45,11.46,342600.0,11.2021,11.2118,11.1923,11.2021,342600.0
2011-03-24 14:15:00,11.46,11.48,11.45,11.46,420300.0,11.2021,11.2216,11.1923,11.2021,420300.0
2011-03-24 14:20:00,11.47,11.47,11.43,11.45,508700.0,11.2118,11.2118,11.1727,11.1923,508700.0
2011-03-24 14:25:00,11.44,11.47,11.43,11.46,318700.0,11.1825,11.2118,11.1727,11.2021,318700.0
2011-03-24 14:30:00,11.45,11.48,11.45,11.47,435500.0,11.1923,11.2216,11.1923,11.2118,435500.0
2011-03-24 14:35:00,11.47,11.49,11.46,11.48,988300.0,11.2118,11.2314,11.2021,11.2216,988300.0
2011-03-24 14:40:00,11.48,11.5,11.46,11.48,1535900.0,11.2216,11.2412,11.2021,11.2216,1535900.0
2011-03-24 14:45:00,11.49,11.5,11.48,11.48,193400.0,11.2314,11.2412,11.2216,11.2216,193400.0
2011-03-24 14:50:00,11.48,11.54,11.48,11.52,1865200.0,11.2216,11.2803,11.2216,11.2607,1865200.0
2011-03-24 14:55:00,11.53,11.55,11.49,11.5,2167300.0,11.2705,11.29,11.2314,11.2412,2167300.0
2011-03-24 15:00:00,11.49,11.5,11.43,11.45,1708500.0,11.2314,11.2412,11.1727,11.1923,1708500.0
2011-03-24 15:05:00,11.45,11.46,11.4,11.45,852400.0,11.1923,11.2021,11.1434,11.1923,852400.0
2011-03-24 15:10:00,11.45,11.47,11.43,11.46,833600.0,11.1923,11.2118,11.1727,11.2021,833600.0
2011-03-24 15:15:00,11.46,11.46,11.43,11.46,926300.0,11.2021,11.2021,11.1727,11.2021,926300.0
2011-03-24 15:20:00,11.45,11.49,11.43,11.49,636800.0,11.1923,11.2314,11.1727,11.2314,636800.0
2011-03-24 15:25:00,11.49,11.5,11.46,11.46,813400.0,11.2314,11.2412,11.2021,11.2021,813400.0
2011-03-24 15:30:00,11.46,11.5,11.45,11.48,758200.0,11.2021,11.2412,11.1923,11.2216,758200.0
2011-03-24 15:35:00,11.48,11.5,11.46,11.47,981500.0,11.2216,11.2412,11.2021,11.2118,981500.0
2011-03-24 15:40:00,11.46,11.49,11.42,11.44,1916300.0,11.2021,11.2314,11.163,11.1825,1916300.0
2011-03-24 15:45:00,11.44,11.45,11.43,11.44,1074000.0,11.1825,11.1923,11.1727,11.1825,1074000.0
2011-03-24 15:50:00,11.45,11.5,11.44,11.48,1825000.0,11.1923,11.2412,11.1825,11.2216,1825000.0
2011-03-24 15:55:00,11.47,11.52,11.47,11.51,2648400.0,11.2118,11.2607,11.2118,11.2509,2648400.0
2011-03-25 09:30:00,11.52,11.53,11.41,11.44,1251200.0,11.2607,11.2705,11.1532,11.1825,1251200.0
2011-03-25 09:35:00,11.46,11.5,11.44,11.45,582500.0,11.2021,11.2412,11.1825,11.1923,582500.0
2011-03-25 09:40:00,11.45,11.46,11.42,11.44,485200.0,11.1923,11.2021,11.163,11.1825,485200.0
2011-03-25 09:45:00,11.45,11.48,11.44,11.46,557400.0,11.1923,11.2216,11.1825,11.2021,557400.0
2011-03-25 09:50:00,11.46,11.49,11.45,11.49,573100.0,11.2021,11.2314,11.1923,11.2314,573100.0
2011-03-25 09:55:00,11.49,11.51,11.45,11.51,561000.0,11.2314,11.2509,11.1923,11.2509,561000.0
2011-03-25 10:00:00,11.51,11.53,11.48,11.5,723800.0,11.2509,11.2705,11.2216,11.2412,723800.0
2011-03-25 10:05:00,11.5,11.55,11.49,11.53,1274600.0,11.2412,11.29,11.2314,11.2705,1274600.0
2011-03-25 10:10:00,11.53,11.54,11.46,11.48,837300.0,11.2705,11.2803,11.2021,11.2216,837300.0
2011-03-25 10:15:00,11.48,11.48,11.46,11.46,357400.0,11.2216,11.2216,11.2021,11.2021,357400.0
2011-03-25 10:20:00,11.46,11.49,11.46,11.49,526400.0,11.2021,11.2314,11.2021,11.2314,526400.0
2011-03-25 10:25:00,11.49,11.5,11.48,11.49,429200.0,11.2314,11.2412,11.2216,11.2314,429200.0
2011-03-25 10:30:00,11.48,11.5,11.47,11.49,496000.0,11.2216,11.2412,11.2118,11.2314,496000.0
2011-03-25 10:35:00,11.49,11.52,11.49,11.52,511300.0,11.2314,11.2607,11.2314,11.2607,511300.0
2011-03-25 10:40:00,11.52,11.54,11.51,11.54,273300.0,11.2607,11.2803,11.2509,11.2803,273300.0
2011-03-25 10:45:00,11.53,11.59,11.53,11.58,711100.0,11.2705,11.3291,11.2705,11.3194,711100.0
2011-03-25 10:50:00,11.58,11.6,11.57,11.59,431500.0,11.3194,11.3389,11.3096,11.3291,431500.0
2011-03-25 10:55:00,11.6,11.62,11.58,11.62,705400.0,11.3389,11.3585,11.3194,11.3585,705400.0
2011-03-25 11:00:00,11.62,11.63,11.61,11.62,496200.0,11.3585,11.3682,11.3487,11.3585,496200.0
2011-03-25 11:05:00,11.63,11.69,11.62,11.67,993900.0,11.3682,11.4269,11.3585,11.4073,993900.0
2011-03-25 11:10:00,11.69,11.7,11.67,11.69,488600.0,11.4269,11.4367,11.4073,11.4269,488600.0
2011-03-25 11:15:00,11.69,11.7,11.65,11.67,712000.0,11.4269,11.4367,11.3878,11.4073,712000.0
2011-03-25 11:20:00,11.67,11.67,11.63,11.65,720700.0,11.4073,11.4073,11.3682,11.3878,720700.0
2011-03-25 11:25:00,11.65,11.65,11.6,11.62,490600.0,11.3878,11.3878,11.3389,11.3585,490600.0
2011-03-25 11:30:00,11.62,11.65,11.6,11.65,283100.0,11.3585,11.3878,11.3389,11.3878,283100.0
2011-03-25 11:35:00,11.65,11.69,11.64,11.65,483100.0,11.3878,11.4269,11.378,11.3878,483100.0
2011-03-25 11:40:00,11.64,11.67,11.63,11.63,586100.0,11.378,11.4073,11.3682,11.3682,586100.0
2011-03-25 11:45:00,11.64,11.66,11.63,11.64,272700.0,11.378,11.3976,11.3682,11.378,272700.0
2011-03-25 11:50:00,11.63,11.64,11.59,11.63,568600.0,11.3682,11.378,11.3291,11.3682,568600.0
2011-03-25 11:55:00,11.64,11.65,11.62,11.64,119500.0,11.378,11.3878,11.3585,11.378,119500.0
2011-03-25 12:00:00,11.63,11.65,11.63,11.63,228800.0,11.3682,11.3878,11.3682,11.3682,228800.0
2011-03-25 12:05:00,11.64,11.65,11.63,11.63,231800.0,11.378,11.3878,11.3682,11.3682,231800.0
2011-03-25 12:10:00,11.64,11.65,11.63,11.63,218800.0,11.378,11.3878,11.3682,11.3682,218800.0
2011-03-25 12:15:00,11.63,11.65,11.62,11.64,576300.0,11.3682,11.3878,11.3585,11.378,576300.0
2011-03-25 12:20:00,11.65,11.65,11.62,11.63,273400.0,11.3878,11.3878,11.3585,11.3682,273400.0
2011-03-25 12:25:00,11.64,11.64,11.59,11.59,440900.0,11.378,11.378,11.3291,11.3291,440900.0
2011-03-25 12:30:00,11.6,11.61,11.58,11.61,297100.0,11.3389,11.3487,11.3194,11.3487,297100.0
2011-03-25 12:35:00,11.61,11.63,11.6,11.61,185000.0,11.3487,11.3682,11.3389,11.3487,185000.0
2011-03-25 12:40:00,11.61,11.61,11.58,11.61,913400.0,11.3487,11.3487,11.3194,11.3487,913400.0
2011-03-25 12:45:00,11.61,11.63,11.6,11.63,367700.0,11.3487,11.3682,11.3389,11.3682,367700.0
2011-03-25 12:50:00,11.63,11.64,11.62,11.63,110600.0,11.3682,11.378,11.3585,11.3682,110600.0
2011-03-25 12:55:00,11.63,11.63,11.61,11.61,91400.0,11.3682,11.3682,11.3487,11.3487,91400.0
2011-03-25 13:00:00,11.61,11.63,11.6,11.6,430900.0,11.3487,11.3682,11.3389,11.3389,430900.0
2011-03-25 13:05:00,11.61,11.62,11.59,11.61,317900.0,11.3487,11.3585,11.3291,11.3487,317900.0
2011-03-25 13:10:00,11.6,11.63,11.6,11.6,504700.0,11.3389,11.3682,11.3389,11.3389,504700.0
2011-03-25 13:15:00,11.6,11.61,11.57,11.6,223200.0,11.3389,11.3487,11.3096,11.3389,223200.0
2011-03-25 13:20:00,11.59,11.6,11.57,11.6,219200.0,11.3291,11.3389,11.3096,11.3389,219200.0
2011-03-25 13:25:00,11.6,11.62,11.59,11.61,284500.0,11.3389,11.3585,11.3291,11.3487,284500.0
2011-03-25 13:30:00,11.62,11.62,11.58,11.6,192000.0,11.3585,11.3585,11.3194,11.3389,192000.0
2011-03-25 13:35:00,11.6,11.6,11.57,11.59,139400.0,11.3389,11.3389,11.3096,11.3291,139400.0
2011-03-25 13:40:00,11.59,11.6,11.58,11.58,184700.0,11.3291,11.3389,11.3194,11.3194,184700.0
2011-03-25 13:45:00,11.58,11.6,11.57,11.59,158100.0,11.3194,11.3389,11.3096,11.3291,158100.0
2011-03-25 13:50:00,11.59,11.6,11.58,11.59,91300.0,11.3291,11.3389,11.3194,11.3291,91300.0
2011-03-25 13:55:00,11.59,11.6,11.55,11.56,485200.0,11.3291,11.3389,11.29,11.2998,485200.0
2011-03-25 14:00:00,11.56,11.57,11.55,11.55,311500.0,11.2998,11.3096,11.29,11.29,311500.0
2011-03-25 14:05:00,11.55,11.57,11.54,11.56,200100.0,11.29,11.3096,11.2803,11.2998,200100.0
2011-03-25 14:10:00,11.56,11.57,11.56,11.56,106100.0,11.2998,11.3096,11.2998,11.2998,106100.0
2011-03-25 14:15:00,11.56,11.56,11.52,11.52,437900.0,11.2998,11.2998,11.2607,11.2607,437900.0
2011-03-25 14:20:00,11.52,11.53,11.52,11.52,186100.0,11.2607,11.2705,11.2607,11.2607,186100.0
2011-03-25 14:25:00,11.53,11.53,11.51,11.51,337800.0,11.2705,11.2705,11.2509,11.2509,337800.0
2011-03-25 14:30:00,11.51,11.52,11.48,11.49,642700.0,11.2509,11.2607,11.2216,11.2314,642700.0
2011-03-25 14:35:00,11.5,11.52,11.49,11.52,234400.0,11.2412,11.2607,11.2314,11.2607,234400.0
2011-03-25 14:40:00,11.52,11.55,11.51,11.55,157600.0,11.2607,11.29,11.2509,11.29,157600.0
2011-03-25 14:45:00,11.54,11.55,11.53,11.54,193400.0,11.2803,11.29,11.2705,11.2803,193400.0
2011-03-25 14:50:00,11.54,11.57,11.54,11.57,151700.0,11.2803,11.3096,11.2803,11.3096,151700.0
2011-03-25 14:55:00,11.57,11.58,11.56,11.58,254000.0,11.3096,11.3194,11.2998,11.3194,254000.0
2011-03-25 15:00:00,11.58,11.59,11.56,11.56,243000.0,11.3194,11.3291,11.2998,11.2998,243000.0
2011-03-25 15:05:00,11.57,11.59,11.55,11.56,315600.0,11.3096,11.3291,11.29,11.2998,315600.0
2011-03-25 15:10:00,11.55,11.59,11.54,11.58,372400.0,11.29,11.3291,11.2803,11.3194,372400.0
2011-03-25 15:15:00,11.57,11.58,11.55,11.56,243100.0,11.3096,11.3194,11.29,11.2998,243100.0
2011-03-25 15:20:00,11.56,11.57,11.53,11.53,248200.0,11.2998,11.3096,11.2705,11.2705,248200.0
2011-03-25 15:25:00,11.54,11.54,11.51,11.53,289600.0,11.2803,11.2803,11.2509,11.2705,289600.0
2011-03-25 15:30:00,11.52,11.55,11.52,11.54,362000.0,11.2607,11.29,11.2607,11.2803,362000.0
2011-03-25 15:35:00,11.53,11.57,11.53,11.57,383500.0,11.2705,11.3096,11.2705,11.3096,383500.0
2011-03-25 15:40:00,11.57,11.57,11.55,11.56,269500.0,11.3096,11.3096,11.29,11.2998,269500.0
2011-03-25 15:45:00,11.55,11.56,11.54,11.54,528500.0,11.29,11.2998,11.2803,11.2803,528500.0
2011-03-25 15:50:00,11.55,11.56,11.54,11.54,470000.0,11.29,11.2998,11.2803,11.2803,470000.0
2011-03-25 15:55:00,11.54,11.55,11.54,11.55,1046400.0,11.2803,11.29,11.2803,11.29,1046400.0
2011-03-28 09:30:00,11.61,11.68,11.58,11.6,956400.0,11.3487,11.4171,11.3194,11.3389,956400.0
2011-03-28 09:35:00,11.61,11.68,11.6,11.64,732600.0,11.3487,11.4171,11.3389,11.378,732600.0
2011-03-28 09:40:00,11.65,11.67,11.57,11.57,720500.0,11.3878,11.4073,11.3096,11.3096,720500.0
2011-03-28 09:45:00,11.57,11.63,11.57,11.61,512400.0,11.3096,11.3682,11.3096,11.3487,512400.0
2011-03-28 09:50:00,11.61,11.66,11.59,11.66,298500.0,11.3487,11.3976,11.3291,11.3976,298500.0
2011-03-28 09:55:00,11.66,11.69,11.62,11.62,423700.0,11.3976,11.4269,11.3585,11.3585,423700.0
2011-03-28 10:00:00,11.62,11.64,11.59,11.61,556700.0,11.3585,11.378,11.3291,11.3487,556700.0
2011-03-28 10:05:00,11.61,11.65,11.6,11.64,318600.0,11.3487,11.3878,11.3389,11.378,318600.0
2011-03-28 10:10:00,11.63,11.66,11.62,11.65,383200.0,11.3682,11.3976,11.3585,11.3878,383200.0
2011-03-28 10:15:00,11.66,11.68,11.62,11.63,987000.0,11.3976,11.4171,11.3585,11.3682,987000.0
2011-03-28 10:20:00,11.64,11.69,11.63,11.69,1043300.0,11.378,11.4269,11.3682,11.4269,1043300.0
2011-03-28 10:25:00,11.68,11.7,11.67,11.69,415500.0,11.4171,11.4367,11.4073,11.4269,415500.0
2011-03-28 10:30:00,11.69,11.73,11.68,11.72,752300.0,11.4269,11.466,11.4171,11.4562,752300.0
2011-03-28 10:35:00,11.73,11.79,11.7,11.79,1721500.0,11.466,11.5246,11.4367,11.5246,1721500.0
2011-03-28 10:40:00,11.78,11.82,11.78,11.81,2081000.0,11.5149,11.554,11.5149,11.5442,2081000.0
2011-03-28 10:45:00,11.8,11.81,11.77,11.79,284900.0,11.5344,11.5442,11.5051,11.5246,284900.0
2011-03-28 10:50:00,11.79,11.8,11.72,11.74,539200.0,11.5246,11.5344,11.4562,11.4758,539200.0
2011-03-28 10:55:00,11.74,11.74,11.7,11.73,394700.0,11.4758,11.4758,11.4367,11.466,394700.0
2011-03-28 11:00:00,11.73,11.74,11.69,11.73,668000.0,11.466,11.4758,11.4269,11.466,668000.0
2011-03-28 11:05:00,11.73,11.74,11.71,11.73,231200.0,11.466,11.4758,11.4464,11.466,231200.0
2011-03-28 11:10:00,11.73,11.74,11.71,11.73,400100.0,11.466,11.4758,11.4464,11.466,400100.0
2011-03-28 11:15:00,11.72,11.75,11.72,11.72,339400.0,11.4562,11.4855,11.4562,11.4562,339400.0
2011-03-28 11:20:00,11.72,11.74,11.72,11.73,124800.0,11.4562,11.4758,11.4562,11.466,124800.0
2011-03-28 11:25:00,11.73,11.75,11.72,11.75,253400.0,11.466,11.4855,11.4562,11.4855,253400.0
2011-03-28 11:30:00,11.75,11.75,11.7,11.71,252800.0,11.4855,11.4855,11.4367,11.4464,252800.0
2011-03-28 11:35:00,11.72,11.72,11.67,11.68,407000.0,11.4562,11.4562,11.4073,11.4171,407000.0
2011-03-28 11:40:00,11.68,11.68,11.64,11.64,336800.0,11.4171,11.4171,11.378,11.378,336800.0
2011-03-28 11:45:00,11.64,11.67,11.62,11.66,219400.0,11.378,11.4073,11.3585,11.3976,219400.0
2011-03-28 11:50:00,11.67,11.69,11.66,11.68,178700.0,11.4073,11.4269,11.3976,11.4171,178700.0
2011-03-28 11:55:00,11.68,11.71,11.68,11.71,291700.0,11.4171,11.4464,11.4171,11.4464,291700.0
2011-03-28 12:00:00,11.71,11.73,11.69,11.71,799600.0,11.4464,11.466,11.4269,11.4464,799600.0
2011-03-28 12:05:00,11.72,11.73,11.69,11.71,352500.0,11.4562,11.466,11.4269,11.4464,352500.0
2011-03-28 12:10:00,11.71,11.73,11.7,11.72,217700.0,11.4464,11.466,11.4367,11.4562,217700.0
2011-03-28 12:15:00,11.73,11.73,11.71,11.72,260700.0,11.466,11.466,11.4464,11.4562,260700.0
2011-03-28 12:20:00,11.72,11.73,11.71,11.71,138200.0,11.4562,11.466,11.4464,11.4464,138200.0
2011-03-28 12:25:00,11.71,11.72,11.71,11.71,22000.0,11.4464,11.4562,11.4464,11.4464,22000.0
2011-03-28 12:30:00,11.71,11.72,11.7,11.71,315600.0,11.4464,11.4562,11.4367,11.4464,315600.0
2011-03-28 12:35:00,11.7,11.72,11.7,11.71,143700.0,11.4367,11.4562,11.4367,11.4464,143700.0
2011-03-28 12:40:00,11.71,11.72,11.7,11.71,130300.0,11.4464,11.4562,11.4367,11.4464,130300.0
2011-03-28 12:45:00,11.71,11.73,11.71,11.71,283300.0,11.4464,11.466,11.4464,11.4464,283300.0
2011-03-28 12:50:00,11.71,11.72,11.7,11.71,154000.0,11.4464,11.4562,11.4367,11.4464,154000.0
2011-03-28 12:55:00,11.71,11.73,11.69,11.72,272000.0,11.4464,11.466,11.4269,11.4562,272000.0
2011-03-28 13:00:00,11.73,11.75,11.72,11.74,320500.0,11.466,11.4855,11.4562,11.4758,320500.0
2011-03-28 13:05:00,11.74,11.75,11.74,11.75,111700.0,11.4758,11.4855,11.4758,11.4855,111700.0
2011-03-28 13:10:00,11.75,11.78,11.75,11.78,305500.0,11.4855,11.5149,11.4855,11.5149,305500.0
2011-03-28 13:15:00,11.78,11.79,11.74,11.74,318700.0,11.5149,11.5246,11.4758,11.4758,318700.0
2011-03-28 13:20:00,11.75,11.75,11.73,11.73,92100.0,11.4855,11.4855,11.466,11.466,92100.0
2011-03-28 13:25:00,11.74,11.75,11.73,11.73,146700.0,11.4758,11.4855,11.466,11.466,146700.0
2011-03-28 13:30:00,11.74,11.74,11.72,11.72,78900.0,11.4758,11.4758,11.4562,11.4562,78900.0
2011-03-28 13:35:00,11.72,11.76,11.72,11.73,348100.0,11.4562,11.4953,11.4562,11.466,348100.0
2011-03-28 13:40:00,11.73,11.74,11.72,11.73,150700.0,11.466,11.4758,11.4562,11.466,150700.0
2011-03-28 13:45:00,11.73,11.73,11.7,11.7,126500.0,11.466,11.466,11.4367,11.4367,126500.0
2011-03-28 13:50:00,11.7,11.71,11.66,11.66,176100.0,11.4367,11.4464,11.3976,11.3976,176100.0
2011-03-28 13:55:00,11.66,11.69,11.65,11.67,328100.0,11.3976,11.4269,11.3878,11.4073,328100.0
2011-03-28 14:00:00,11.68,11.68,11.65,11.66,471900.0,11.4171,11.4171,11.3878,11.3976,471900.0
2011-03-28 14:05:00,11.66,11.67,11.64,11.66,352700.0,11.3976,11.4073,11.378,11.3976,352700.0
2011-03-28 14:10:00,11.67,11.67,11.66,11.67,56300.0,11.4073,11.4073,11.3976,11.4073,56300.0
2011-03-28 14:15:00,11.67,11.67,11.64,11.65,126400.0,11.4073,11.4073,11.378,11.3878,126400.0
2011-03-28 14:20:00,11.65,11.68,11.64,11.66,309200.0,11.3878,11.4171,11.378,11.3976,309200.0
2011-03-28 14:25:00,11.66,11.68,11.65,11.66,416500.0,11.3976,11.4171,11.3878,11.3976,416500.0
2011-03-28 14:30:00,11.66,11.68,11.65,11.67,348700.0,11.3976,11.4171,11.3878,11.4073,348700.0
2011-03-28 14:35:00,11.66,11.68,11.65,11.68,161600.0,11.3976,11.4171,11.3878,11.4171,161600.0
2011-03-28 14:40:00,11.68,11.69,11.65,11.67,542300.0,11.4171,11.4269,11.3878,11.4073,542300.0
2011-03-28 14:45:00,11.67,11.67,11.63,11.65,347800.0,11.4073,11.4073,11.3682,11.3878,347800.0
2011-03-28 14:50:00,11.65,11.65,11.61,11.62,521500.0,11.3878,11.3878,11.3487,11.3585,521500.0
2011-03-28 14:55:00,11.63,11.64,11.6,11.63,370000.0,11.3682,11.378,11.3389,11.3682,370000.0
2011-03-28 15:00:00,11.64,11.66,11.63,11.64,304900.0,11.378,11.3976,11.3682,11.378,304900.0
2011-03-28 15:05:00,11.64,11.65,11.62,11.63,318600.0,11.378,11.3878,11.3585,11.3682,318600.0
2011-03-28 15:10:00,11.63,11.66,11.62,11.64,478700.0,11.3682,11.3976,11.3585,11.378,478700.0
2011-03-28 15:15:00,11.64,11.65,11.63,11.63,337600.0,11.378,11.3878,11.3682,11.3682,337600.0
2011-03-28 15:20:00,11.63,11.65,11.61,11.63,386900.0,11.3682,11.3878,11.3487,11.3682,386900.0
2011-03-28 15:25:00,11.62,11.64,11.59,11.61,653100.0,11.3585,11.378,11.3291,11.3487,653100.0
2011-03-28 15:30:00,11.61,11.62,11.6,11.6,287500.0,11.3487,11.3585,11.3389,11.3389,287500.0
2011-03-28 15:35:00,11.61,11.61,11.58,11.59,548100.0,11.3487,11.3487,11.3194,11.3291,548100.0
2011-03-28 15:40:00,11.59,11.59,11.55,11.56,688300.0,11.3291,11.3291,11.29,11.2998,688300.0
2011-03-28 15:45:00,11.55,11.55,11.51,11.54,770100.0,11.29,11.29,11.2509,11.2803,770100.0
2011-03-28 15:50:00,11.55,11.58,11.54,11.54,632500.0,11.29,11.3194,11.2803,11.2803,632500.0
2011-03-28 15:55:00,11.54,11.58,11.54,11.56,1009500.0,11.2803,11.3194,11.2803,11.2998,1009500.0
2011-03-29 09:30:00,11.53,11.58,11.47,11.5,658000.0,11.2705,11.3194,11.2118,11.2412,658000.0
2011-03-29 09:35:00,11.51,11.53,11.46,11.48,685500.0,11.2509,11.2705,11.2021,11.2216,685500.0
2011-03-29 09:40:00,11.48,11.57,11.48,11.55,944200.0,11.2216,11.3096,11.2216,11.29,944200.0
2011-03-29 09:45:00,11.55,11.62,11.53,11.61,603200.0,11.29,11.3585,11.2705,11.3487,603200.0
2011-03-29 09:50:00,11.61,11.66,11.6,11.63,519700.0,11.3487,11.3976,11.3389,11.3682,519700.0
2011-03-29 09:55:00,11.62,11.68,11.61,11.65,349900.0,11.3585,11.4171,11.3487,11.3878,349900.0
2011-03-29 10:00:00,11.65,11.7,11.63,11.7,555600.0,11.3878,11.4367,11.3682,11.4367,555600.0
2011-03-29 10:05:00,11.7,11.71,11.66,11.7,374300.0,11.4367,11.4464,11.3976,11.4367,374300.0
2011-03-29 10:10:00,11.7,11.74,11.68,11.69,719700.0,11.4367,11.4758,11.4171,11.4269,719700.0
2011-03-29 10:15:00,11.69,11.73,11.65,11.7,437400.0,11.4269,11.466,11.3878,11.4367,437400.0
2011-03-29 10:20:00,11.7,11.7,11.67,11.68,257400.0,11.4367,11.4367,11.4073,11.4171,257400.0
2011-03-29 10:25:00,11.68,11.7,11.67,11.67,186900.0,11.4171,11.4367,11.4073,11.4073,186900.0
2011-03-29 10:30:00,11.67,11.71,11.67,11.69,275700.0,11.4073,11.4464,11.4073,11.4269,275700.0
2011-03-29 10:35:00,11.69,11.69,11.64,11.65,372500.0,11.4269,11.4269,11.378,11.3878,372500.0
2011-03-29 10:40:00,11.65,11.65,11.6,11.61,1362800.0,11.3878,11.3878,11.3389,11.3487,1362800.0
2011-03-29 10:45:00,11.61,11.66,11.6,11.65,623700.0,11.3487,11.3976,11.3389,11.3878,623700.0
2011-03-29 10:50:00,11.64,11.67,11.63,11.64,256000.0,11.378,11.4073,11.3682,11.378,256000.0
2011-03-29 10:55:00,11.63,11.65,11.62,11.63,180800.0,11.3682,11.3878,11.3585,11.3682,180800.0
2011-03-29 11:00:00,11.64,11.66,11.61,11.65,618400.0,11.378,11.3976,11.3487,11.3878,618400.0
2011-03-29 11:05:00,11.66,11.68,11.63,11.67,337000.0,11.3976,11.4171,11.3682,11.4073,337000.0
2011-03-29 11:10:00,11.68,11.68,11.66,11.68,246800.0,11.4171,11.4171,11.3976,11.4171,246800.0
2011-03-29 11:15:00,11.68,11.68,11.65,11.67,140700.0,11.4171,11.4171,11.3878,11.4073,140700.0
2011-03-29 11:20:00,11.66,11.69,11.66,11.68,172700.0,11.3976,11.4269,11.3976,11.4171,172700.0
2011-03-29 11:25:00,11.68,11.69,11.65,11.67,491400.0,11.4171,11.4269,11.3878,11.4073,491400.0
2011-03-29 11:30:00,11.67,11.69,11.66,11.66,236900.0,11.4073,11.4269,11.3976,11.3976,236900.0
2011-03-29 11:35:00,11.66,11.67,11.63,11.64,415200.0,11.3976,11.4073,11.3682,11.378,415200.0
2011-03-29 11:40:00,11.63,11.65,11.63,11.64,226900.0,11.3682,11.3878,11.3682,11.378,226900.0
2011-03-29 11:45:00,11.64,11.65,11.62,11.63,168400.0,11.378,11.3878,11.3585,11.3682,168400.0
2011-03-29 11:50:00,11.63,11.65,11.62,11.65,359900.0,11.3682,11.3878,11.3585,11.3878,359900.0
2011-03-29 11:55:00,11.64,11.67,11.64,11.66,227800.0,11.378,11.4073,11.378,11.3976,227800.0
2011-03-29 12:00:00,11.65,11.67,11.65,11.66,141000.0,11.3878,11.4073,11.3878,11.3976,141000.0
2011-03-29 12:05:00,11.66,11.68,11.64,11.66,277900.0,11.3976,11.4171,11.378,11.3976,277900.0
2011-03-29 12:10:00,11.65,11.68,11.65,11.67,243900.0,11.3878,11.4171,11.3878,11.4073,243900.0
2011-03-29 12:15:00,11.67,11.68,11.66,11.67,106500.0,11.4073,11.4171,11.3976,11.4073,106500.0
2011-03-29 12:20:00,11.67,11.67,11.63,11.66,357400.0,11.4073,11.4073,11.3682,11.3976,357400.0
2011-03-29 12:25:00,11.66,11.66,11.6,11.6,333800.0,11.3976,11.3976,11.3389,11.3389,333800.0
2011-03-29 12:30:00,11.61,11.63,11.6,11.62,307300.0,11.3487,11.3682,11.3389,11.3585,307300.0
2011-03-29 12:35:00,11.61,11.64,11.61,11.63,119000.0,11.3487,11.378,11.3487,11.3682,119000.0
2011-03-29 12:40:00,11.64,11.64,11.61,11.61,148100.0,11.378,11.378,11.3487,11.3487,148100.0
2011-03-29 12:45:00,11.62,11.64,11.61,11.63,167500.0,11.3585,11.378,11.3487,11.3682,167500.0
2011-03-29 12:50:00,11.64,11.64,11.63,11.63,137800.0,11.378,11.378,11.3682,11.3682,137800.0
2011-03-29 12:55:00,11.63,11.69,11.63,11.69,474000.0,11.3682,11.4269,11.3682,11.4269,474000.0
2011-03-29 13:00:00,11.68,11.71,11.68,11.7,367100.0,11.4171,11.4464,11.4171,11.4367,367100.0
2011-03-29 13:05:00,11.7,11.71,11.69,11.69,466000.0,11.4367,11.4464,11.4269,11.4269,466000.0
2011-03-29 13:10:00,11.69,11.7,11.69,11.69,104600.0,11.4269,11.4367,11.4269,11.4269,104600.0
2011-03-29 13:15:00,11.69,11.7,11.68,11.69,211000.0,11.4269,11.4367,11.4171,11.4269,211000.0
2011-03-29 13:20:00,11.69,11.71,11.68,11.69,517400.0,11.4269,11.4464,11.4171,11.4269,517400.0
2011-03-29 13:25:00,11.69,11.71,11.68,11.69,412100.0,11.4269,11.4464,11.4171,11.4269,412100.0
2011-03-29 13:30:00,11.69,11.74,11.69,11.73,708200.0,11.4269,11.4758,11.4269,11.466,708200.0
2011-03-29 13:35:00,11.74,11.75,11.72,11.72,412900.0,11.4758,11.4855,11.4562,11.4562,412900.0
2011-03-29 13:40:00,11.72,11.73,11.71,11.73,126300.0,11.4562,11.466,11.4464,11.466,126300.0
2011-03-29 13:45:00,11.73,11.74,11.72,11.73,186000.0,11.466,11.4758,11.4562,11.466,186000.0
2011-03-29 13:50:00,11.73,11.75,11.73,11.73,227100.0,11.466,11.4855,11.466,11.466,227100.0
2011-03-29 13:55:00,11.73,11.74,11.72,11.73,133100.0,11.466,11.4758,11.4562,11.466,133100.0
2011-03-29 14:00:00,11.72,11.77,11.72,11.75,703700.0,11.4562,11.5051,11.4562,11.4855,703700.0
2011-03-29 14:05:00,11.75,11.77,11.73,11.76,516900.0,11.4855,11.5051,11.466,11.4953,516900.0
2011-03-29 14:10:00,11.76,11.76,11.73,11.76,258300.0,11.4953,11.4953,11.466,11.4953,258300.0
2011-03-29 14:15:00,11.76,11.77,11.74,11.75,440700.0,11.4953,11.5051,11.4758,11.4855,440700.0
2011-03-29 14:20:00,11.75,11.76,11.75,11.76,76800.0,11.4855,11.4953,11.4855,11.4953,76800.0
2011-03-29 14:25:00,11.75,11.76,11.72,11.73,257700.0,11.4855,11.4953,11.4562,11.466,257700.0
2011-03-29 14:30:00,11.72,11.75,11.72,11.75,134900.0,11.4562,11.4855,11.4562,11.4855,134900.0
2011-03-29 14:35:00,11.75,11.77,11.74,11.74,218200.0,11.4855,11.5051,11.4758,11.4758,218200.0
2011-03-29 14:40:00,11.74,11.77,11.74,11.76,248100.0,11.4758,11.5051,11.4758,11.4953,248100.0
2011-03-29 14:45:00,11.77,11.79,11.76,11.79,282000.0,11.5051,11.5246,11.4953,11.5246,282000.0
2011-03-29 14:50:00,11.78,11.8,11.78,11.79,299900.0,11.5149,11.5344,11.5149,11.5246,299900.0
2011-03-29 14:55:00,11.79,11.79,11.77,11.78,410700.0,11.5246,11.5246,11.5051,11.5149,410700.0
2011-03-29 15:00:00,11.78,11.79,11.77,11.77,324600.0,11.5149,11.5246,11.5051,11.5051,324600.0
2011-03-29 15:05:00,11.78,11.79,11.76,11.78,320400.0,11.5149,11.5246,11.4953,11.5149,320400.0
2011-03-29 15:10:00,11.78,11.78,11.75,11.75,206300.0,11.5149,11.5149,11.4855,11.4855,206300.0
2011-03-29 15:15:00,11.75,11.78,11.75,11.77,160700.0,11.4855,11.5149,11.4855,11.5051,160700.0
2011-03-29 15:20:00,11.77,11.78,11.77,11.78,130800.0,11.5051,11.5149,11.5051,11.5149,130800.0
2011-03-29 15:25:00,11.78,11.78,11.77,11.77,142000.0,11.5149,11.5149,11.5051,11.5051,142000.0
2011-03-29 15:30:00,11.77,11.79,11.76,11.78,1007200.0,11.5051,11.5246,11.4953,11.5149,1007200.0
2011-03-29 15:35:00,11.77,11.78,11.75,11.75,250500.0,11.5051,11.5149,11.4855,11.4855,250500.0
2011-03-29 15:40:00,11.75,11.76,11.73,11.73,395100.0,11.4855,11.4953,11.466,11.466,395100.0
2011-03-29 15:45:00,11.73,11.77,11.73,11.77,972500.0,11.466,11.5051,11.466,11.5051,972500.0
2011-03-29 15:50:00,11.77,11.77,11.75,11.75,646700.0,11.5051,11.5051,11.4855,11.4855,646700.0
2011-03-29 15:55:00,11.76,11.76,11.74,11.76,979400.0,11.4953,11.4953,11.4758,11.4953,979400.0
2011-03-30 09:30:00,11.88,11.89,11.83,11.85,885400.0,11.6126,11.6224,11.5637,11.5833,885400.0
2011-03-30 09:35:00,11.85,11.87,11.8,11.84,540700.0,11.5833,11.6028,11.5344,11.5735,540700.0
2011-03-30 09:40:00,11.85,11.85,11.77,11.79,707900.0,11.5833,11.5833,11.5051,11.5246,707900.0
2011-03-30 09:45:00,11.8,11.81,11.74,11.74,388000.0,11.5344,11.5442,11.4758,11.4758,388000.0
2011-03-30 09:50:00,11.74,11.76,11.71,11.71,532600.0,11.4758,11.4953,11.4464,11.4464,532600.0
2011-03-30 09:55:00,11.71,11.74,11.61,11.64,2213600.0,11.4464,11.4758,11.3487,11.378,2213600.0
2011-03-30 10:00:00,11.64,11.68,11.63,11.68,1167000.0,11.378,11.4171,11.3682,11.4171,1167000.0
2011-03-30 10:05:00,11.68,11.68,11.63,11.66,1374500.0,11.4171,11.4171,11.3682,11.3976,1374500.0
2011-03-30 10:10:00,11.66,11.68,11.61,11.62,835200.0,11.3976,11.4171,11.3487,11.3585,835200.0
2011-03-30 10:15:00,11.63,11.65,11.61,11.65,800800.0,11.3682,11.3878,11.3487,11.3878,800800.0
2011-03-30 10:20:00,11.65,11.65,11.59,11.59,575100.0,11.3878,11.3878,11.3291,11.3291,575100.0
2011-03-30 10:25:00,11.59,11.6,11.56,11.57,616900.0,11.3291,11.3389,11.2998,11.3096,616900.0
2011-03-30 10:30:00,11.58,11.62,11.57,11.59,440100.0,11.3194,11.3585,11.3096,11.3291,440100.0
2011-03-30 10:35:00,11.6,11.6,11.57,11.57,574500.0,11.3389,11.3389,11.3096,11.3096,574500.0
2011-03-30 10:40:00,11.58,11.61,11.56,11.6,878800.0,11.3194,11.3487,11.2998,11.3389,878800.0
2011-03-30 10:45:00,11.59,11.62,11.57,11.62,502000.0,11.3291,11.3585,11.3096,11.3585,502000.0
2011-03-30 10:50:00,11.61,11.67,11.61,11.67,387300.0,11.3487,11.4073,11.3487,11.4073,387300.0
2011-03-30 10:55:00,11.67,11.7,11.65,11.68,431800.0,11.4073,11.4367,11.3878,11.4171,431800.0
2011-03-30 11:00:00,11.68,11.7,11.67,11.69,493000.0,11.4171,11.4367,11.4073,11.4269,493000.0
2011-03-30 11:05:00,11.69,11.7,11.67,11.7,377200.0,11.4269,11.4367,11.4073,11.4367,377200.0
2011-03-30 11:10:00,11.7,11.7,11.67,11.68,264200.0,11.4367,11.4367,11.4073,11.4171,264200.0
2011-03-30 11:15:00,11.68,11.7,11.66,11.67,599200.0,11.4171,11.4367,11.3976,11.4073,599200.0
2011-03-30 11:20:00,11.66,11.66,11.59,11.6,622600.0,11.3976,11.3976,11.3291,11.3389,622600.0
2011-03-30 11:25:00,11.59,11.6,11.57,11.57,869700.0,11.3291,11.3389,11.3096,11.3096,869700.0
2011-03-30 11:30:00,11.58,11.59,11.57,11.58,415100.0,11.3194,11.3291,11.3096,11.3194,415100.0
2011-03-30 11:35:00,11.58,11.59,11.55,11.56,524300.0,11.3194,11.3291,11.29,11.2998,524300.0
2011-03-30 11:40:00,11.55,11.59,11.54,11.56,619400.0,11.29,11.3291,11.2803,11.2998,619400.0
2011-03-30 11:45:00,11.57,11.59,11.56,11.57,256400.0,11.3096,11.3291,11.2998,11.3096,256400.0
2011-03-30 11:50:00,11.57,11.58,11.56,11.58,450900.0,11.3096,11.3194,11.2998,11.3194,450900.0
2011-03-30 11:55:00,11.57,11.59,11.57,11.58,257100.0,11.3096,11.3291,11.3096,11.3194,257100.0
2011-03-30 12:00:00,11.58,11.59,11.57,11.59,232900.0,11.3194,11.3291,11.3096,11.3291,232900.0
2011-03-30 12:05:00,11.59,11.61,11.57,11.58,530800.0,11.3291,11.3487,11.3096,11.3194,530800.0
2011-03-30 12:10:00,11.58,11.6,11.57,11.6,417900.0,11.3194,11.3389,11.3096,11.3389,417900.0
2011-03-30 12:15:00,11.59,11.62,11.58,11.59,671900.0,11.3291,11.3585,11.3194,11.3291,671900.0
2011-03-30 12:20:00,11.59,11.6,11.57,11.58,520600.0,11.3291,11.3389,11.3096,11.3194,520600.0
2011-03-30 12:25:00,11.58,11.59,11.57,11.58,236800.0,11.3194,11.3291,11.3096,11.3194,236800.0
2011-03-30 12:30:00,11.58,11.6,11.57,11.6,223300.0,11.3194,11.3389,11.3096,11.3389,223300.0
2011-03-30 12:35:00,11.59,11.6,11.58,11.59,181200.0,11.3291,11.3389,11.3194,11.3291,181200.0
2011-03-30 12:40:00,11.59,11.59,11.57,11.59,276900.0,11.3291,11.3291,11.3096,11.3291,276900.0
2011-03-30 12:45:00,11.59,11.59,11.58,11.58,70600.0,11.3291,11.3291,11.3194,11.3194,70600.0
2011-03-30 12:50:00,11.59,11.62,11.58,11.62,158200.0,11.3291,11.3585,11.3194,11.3585,158200.0
2011-03-30 12:55:00,11.61,11.63,11.6,11.61,298600.0,11.3487,11.3682,11.3389,11.3487,298600.0
2011-03-30 13:00:00,11.6,11.63,11.6,11.63,315900.0,11.3389,11.3682,11.3389,11.3682,315900.0
2011-03-30 13:05:00,11.63,11.66,11.62,11.65,382200.0,11.3682,11.3976,11.3585,11.3878,382200.0
2011-03-30 13:10:00,11.65,11.65,11.61,11.61,233400.0,11.3878,11.3878,11.3487,11.3487,233400.0
2011-03-30 13:15:00,11.61,11.62,11.6,11.6,159800.0,11.3487,11.3585,11.3389,11.3389,159800.0
2011-03-30 13:20:00,11.61,11.61,11.6,11.61,52800.0,11.3487,11.3487,11.3389,11.3487,52800.0
2011-03-30 13:25:00,11.61,11.62,11.6,11.61,140600.0,11.3487,11.3585,11.3389,11.3487,140600.0
2011-03-30 13:30:00,11.61,11.62,11.6,11.61,179000.0,11.3487,11.3585,11.3389,11.3487,179000.0
2011-03-30 13:35:00,11.62,11.63,11.61,11.62,103700.0,11.3585,11.3682,11.3487,11.3585,103700.0
2011-03-30 13:40:00,11.61,11.62,11.61,11.62,40600.0,11.3487,11.3585,11.3487,11.3585,40600.0
2011-03-30 13:45:00,11.62,11.62,11.6,11.6,152100.0,11.3585,11.3585,11.3389,11.3389,152100.0
2011-03-30 13:50:00,11.61,11.61,11.58,11.58,206200.0,11.3487,11.3487,11.3194,11.3194,206200.0
2011-03-30 13:55:00,11.59,11.59,11.57,11.59,237500.0,11.3291,11.3291,11.3096,11.3291,237500.0
2011-03-30 14:00:00,11.59,11.61,11.59,11.61,158700.0,11.3291,11.3487,11.3291,11.3487,158700.0
2011-03-30 14:05:00,11.61,11.61,11.59,11.6,99700.0,11.3487,11.3487,11.3291,11.3389,99700.0
2011-03-30 14:10:00,11.61,11.61,11.59,11.59,128300.0,11.3487,11.3487,11.3291,11.3291,128300.0
2011-03-30 14:15:00,11.59,11.59,11.58,11.59,209900.0,11.3291,11.3291,11.3194,11.3291,209900.0
2011-03-30 14:20:00,11.59,11.62,11.58,11.62,153000.0,11.3291,11.3585,11.3194,11.3585,153000.0
2011-03-30 14:25:00,11.62,11.62,11.59,11.6,131800.0,11.3585,11.3585,11.3291,11.3389,131800.0
2011-03-30 14:30:00,11.59,11.62,11.59,11.6,205500.0,11.3291,11.3585,11.3291,11.3389,205500.0
2011-03-30 14:35:00,11.6,11.61,11.59,11.61,254100.0,11.3389,11.3487,11.3291,11.3487,254100.0
2011-03-30 14:40:00,11.61,11.61,11.58,11.58,216400.0,11.3487,11.3487,11.3194,11.3194,216400.0
2011-03-30 14:45:00,11.59,11.59,11.57,11.57,276800.0,11.3291,11.3291,11.3096,11.3096,276800.0
2011-03-30 14:50:00,11.57,11.58,11.56,11.57,184200.0,11.3096,11.3194,11.2998,11.3096,184200.0
2011-03-30 14:55:00,11.57,11.58,11.56,11.58,190100.0,11.3096,11.3194,11.2998,11.3194,190100.0
2011-03-30 15:00:00,11.58,11.59,11.57,11.59,81300.0,11.3194,11.3291,11.3096,11.3291,81300.0
2011-03-30 15:05:00,11.59,11.59,11.58,11.58,67000.0,11.3291,11.3291,11.3194,11.3194,67000.0
2011-03-30 15:10:00,11.58,11.6,11.58,11.58,168200.0,11.3194,11.3389,11.3194,11.3194,168200.0
2011-03-30 15:15:00,11.59,11.6,11.57,11.58,258600.0,11.3291,11.3389,11.3096,11.3194,258600.0
2011-03-30 15:20:00,11.59,11.6,11.58,11.59,207900.0,11.3291,11.3389,11.3194,11.3291,207900.0
2011-03-30 15:25:00,11.59,11.59,11.58,11.59,94100.0,11.3291,11.3291,11.3194,11.3291,94100.0
2011-03-30 15:30:00,11.58,11.6,11.58,11.58,378600.0,11.3194,11.3389,11.3194,11.3194,378600.0
2011-03-30 15:35:00,11.59,11.6,11.58,11.59,738700.0,11.3291,11.3389,11.3194,11.3291,738700.0
2011-03-30 15:40:00,11.59,11.59,11.57,11.58,384200.0,11.3291,11.3291,11.3096,11.3194,384200.0
2011-03-30 15:45:00,11.58,11.58,11.54,11.55,612800.0,11.3194,11.3194,11.2803,11.29,612800.0
2011-03-30 15:50:00,11.55,11.59,11.55,11.58,560900.0,11.29,11.3291,11.29,11.3194,560900.0
2011-03-30 15:55:00,11.57,11.59,11.56,11.58,1227500.0,11.3096,11.3291,11.2998,11.3194,1227500.0
2011-03-31 09:30:00,11.58,11.65,11.56,11.63,641100.0,11.3194,11.3878,11.2998,11.3682,641100.0
2011-03-31 09:35:00,11.63,11.67,11.62,11.66,580500.0,11.3682,11.4073,11.3585,11.3976,580500.0
2011-03-31 09:40:00,11.66,11.68,11.64,11.67,402200.0,11.3976,11.4171,11.378,11.4073,402200.0
2011-03-31 09:45:00,11.66,11.66,11.6,11.62,390300.0,11.3976,11.3976,11.3389,11.3585,390300.0
2011-03-31 09:50:00,11.61,11.62,11.51,11.52,612700.0,11.3487,11.3585,11.2509,11.2607,612700.0
2011-03-31 09:55:00,11.52,11.56,11.5,11.51,581100.0,11.2607,11.2998,11.2412,11.2509,581100.0
2011-03-31 10:00:00,11.5,11.55,11.43,11.43,1182700.0,11.2412,11.29,11.1727,11.1727,1182700.0
2011-03-31 10:05:00,11.43,11.48,11.41,11.47,750300.0,11.1727,11.2216,11.1532,11.2118,750300.0
2011-03-31 10:10:00,11.48,11.48,11.45,11.48,431600.0,11.2216,11.2216,11.1923,11.2216,431600.0
2011-03-31 10:15:00,11.47,11.48,11.45,11.45,434700.0,11.2118,11.2216,11.1923,11.1923,434700.0
2011-03-31 10:20:00,11.45,11.46,11.43,11.44,687200.0,11.1923,11.2021,11.1727,11.1825,687200.0
2011-03-31 10:25:00,11.43,11.46,11.4,11.41,860900.0,11.1727,11.2021,11.1434,11.1532,860900.0
2011-03-31 10:30:00,11.4,11.43,11.4,11.41,1272500.0,11.1434,11.1727,11.1434,11.1532,1272500.0
2011-03-31 10:35:00,11.42,11.43,11.39,11.42,1156800.0,11.163,11.1727,11.1336,11.163,1156800.0
2011-03-31 10:40:00,11.42,11.46,11.41,11.46,1006100.0,11.163,11.2021,11.1532,11.2021,1006100.0
2011-03-31 10:45:00,11.46,11.46,11.44,11.45,184500.0,11.2021,11.2021,11.1825,11.1923,184500.0
2011-03-31 10:50:00,11.44,11.47,11.42,11.44,695500.0,11.1825,11.2118,11.163,11.1825,695500.0
2011-03-31 10:55:00,11.44,11.46,11.44,11.45,285600.0,11.1825,11.2021,11.1825,11.1923,285600.0
2011-03-31 11:00:00,11.45,11.47,11.44,11.44,381700.0,11.1923,11.2118,11.1825,11.1825,381700.0
2011-03-31 11:05:00,11.45,11.46,11.42,11.43,581000.0,11.1923,11.2021,11.163,11.1727,581000.0
2011-03-31 11:10:00,11.43,11.5,11.43,11.48,637000.0,11.1727,11.2412,11.1727,11.2216,637000.0
2011-03-31 11:15:00,11.48,11.5,11.48,11.49,303700.0,11.2216,11.2412,11.2216,11.2314,303700.0
2011-03-31 11:20:00,11.48,11.52,11.47,11.51,390300.0,11.2216,11.2607,11.2118,11.2509,390300.0
2011-03-31 11:25:00,11.51,11.56,11.51,11.54,820700.0,11.2509,11.2998,11.2509,11.2803,820700.0
2011-03-31 11:30:00,11.55,11.56,11.51,11.52,431400.0,11.29,11.2998,11.2509,11.2607,431400.0
2011-03-31 11:35:00,11.52,11.54,11.5,11.53,288400.0,11.2607,11.2803,11.2412,11.2705,288400.0
2011-03-31 11:40:00,11.53,11.56,11.53,11.55,457400.0,11.2705,11.2998,11.2705,11.29,457400.0
2011-03-31 11:45:00,11.55,11.56,11.54,11.55,138100.0,11.29,11.2998,11.2803,11.29,138100.0
2011-03-31 11:50:00,11.55,11.55,11.53,11.55,140400.0,11.29,11.29,11.2705,11.29,140400.0
2011-03-31 11:55:00,11.55,11.56,11.52,11.55,224700.0,11.29,11.2998,11.2607,11.29,224700.0
2011-03-31 12:00:00,11.55,11.56,11.54,11.55,111700.0,11.29,11.2998,11.2803,11.29,111700.0
2011-03-31 12:05:00,11.55,11.57,11.55,11.56,155800.0,11.29,11.3096,11.29,11.2998,155800.0
2011-03-31 12:10:00,11.55,11.57,11.54,11.56,227100.0,11.29,11.3096,11.2803,11.2998,227100.0
2011-03-31 12:15:00,11.56,11.58,11.56,11.58,80800.0,11.2998,11.3194,11.2998,11.3194,80800.0
2011-03-31 12:20:00,11.58,11.58,11.55,11.56,194200.0,11.3194,11.3194,11.29,11.2998,194200.0
2011-03-31 12:25:00,11.56,11.58,11.56,11.58,169500.0,11.2998,11.3194,11.2998,11.3194,169500.0
2011-03-31 12:30:00,11.57,11.58,11.56,11.56,75800.0,11.3096,11.3194,11.2998,11.2998,75800.0
2011-03-31 12:35:00,11.56,11.57,11.56,11.57,134600.0,11.2998,11.3096,11.2998,11.3096,134600.0
2011-03-31 12:40:00,11.57,11.58,11.56,11.58,75600.0,11.3096,11.3194,11.2998,11.3194,75600.0
2011-03-31 12:45:00,11.57,11.63,11.57,11.59,1155800.0,11.3096,11.3682,11.3096,11.3291,1155800.0
2011-03-31 12:50:00,11.6,11.61,11.59,11.59,199100.0,11.3389,11.3487,11.3291,11.3291,199100.0
2011-03-31 12:55:00,11.6,11.64,11.59,11.64,267100.0,11.3389,11.378,11.3291,11.378,267100.0
2011-03-31 13:00:00,11.64,11.64,11.61,11.63,266000.0,11.378,11.378,11.3487,11.3682,266000.0
2011-03-31 13:05:00,11.62,11.63,11.61,11.62,194100.0,11.3585,11.3682,11.3487,11.3585,194100.0
2011-03-31 13:10:00,11.63,11.63,11.61,11.62,108900.0,11.3682,11.3682,11.3487,11.3585,108900.0
2011-03-31 13:15:00,11.61,11.62,11.61,11.61,48000.0,11.3487,11.3585,11.3487,11.3487,48000.0
2011-03-31 13:20:00,11.61,11.62,11.6,11.61,170200.0,11.3487,11.3585,11.3389,11.3487,170200.0
2011-03-31 13:25:00,11.61,11.61,11.59,11.6,227000.0,11.3487,11.3487,11.3291,11.3389,227000.0
2011-03-31 13:30:00,11.6,11.6,11.59,11.59,60300.0,11.3389,11.3389,11.3291,11.3291,60300.0
2011-03-31 13:35:00,11.6,11.6,11.59,11.59,27200.0,11.3389,11.3389,11.3291,11.3291,27200.0
2011-03-31 13:40:00,11.6,11.61,11.59,11.59,169500.0,11.3389,11.3487,11.3291,11.3291,169500.0
2011-03-31 13:45:00,11.6,11.6,11.59,11.59,39900.0,11.3389,11.3389,11.3291,11.3291,39900.0
2011-03-31 13:50:00,11.59,11.6,11.55,11.55,465700.0,11.3291,11.3389,11.29,11.29,465700.0
2011-03-31 13:55:00,11.55,11.57,11.54,11.55,380200.0,11.29,11.3096,11.2803,11.29,380200.0
2011-03-31 14:00:00,11.55,11.57,11.54,11.54,227900.0,11.29,11.3096,11.2803,11.2803,227900.0
2011-03-31 14:05:00,11.54,11.55,11.52,11.54,282100.0,11.2803,11.29,11.2607,11.2803,282100.0
2011-03-31 14:10:00,11.54,11.56,11.54,11.56,179100.0,11.2803,11.2998,11.2803,11.2998,179100.0
2011-03-31 14:15:00,11.56,11.57,11.53,11.54,484500.0,11.2998,11.3096,11.2705,11.2803,484500.0
2011-03-31 14:20:00,11.54,11.55,11.52,11.53,155400.0,11.2803,11.29,11.2607,11.2705,155400.0
2011-03-31 14:25:00,11.52,11.53,11.52,11.53,173300.0,11.2607,11.2705,11.2607,11.2705,173300.0
2011-03-31 14:30:00,11.53,11.54,11.52,11.54,188900.0,11.2705,11.2803,11.2607,11.2803,188900.0
2011-03-31 14:35:00,11.54,11.54,11.51,11.53,249300.0,11.2803,11.2803,11.2509,11.2705,249300.0
2011-03-31 14:40:00,11.53,11.53,11.52,11.52,42200.0,11.2705,11.2705,11.2607,11.2607,42200.0
2011-03-31 14:45:00,11.53,11.54,11.52,11.53,104900.0,11.2705,11.2803,11.2607,11.2705,104900.0
2011-03-31 14:50:00,11.53,11.54,11.53,11.53,25900.0,11.2705,11.2803,11.2705,11.2705,25900.0
2011-03-31 14:55:00,11.54,11.55,11.5,11.52,586900.0,11.2803,11.29,11.2412,11.2607,586900.0
2011-03-31 15:00:00,11.52,11.53,11.51,11.53,169700.0,11.2607,11.2705,11.2509,11.2705,169700.0
2011-03-31 15:05:00,11.52,11.53,11.52,11.53,131200.0,11.2607,11.2705,11.2607,11.2705,131200.0
2011-03-31 15:10:00,11.53,11.53,11.5,11.51,315900.0,11.2705,11.2705,11.2412,11.2509,315900.0
2011-03-31 15:15:00,11.51,11.51,11.48,11.49,334400.0,11.2509,11.2509,11.2216,11.2314,334400.0
2011-03-31 15:20:00,11.49,11.5,11.46,11.48,330800.0,11.2314,11.2412,11.2021,11.2216,330800.0
2011-03-31 15:25:00,11.47,11.49,11.47,11.49,161800.0,11.2118,11.2314,11.2118,11.2314,161800.0
2011-03-31 15:30:00,11.49,11.49,11.46,11.48,444500.0,11.2314,11.2314,11.2021,11.2216,444500.0
2011-03-31 15:35:00,11.48,11.48,11.47,11.48,191100.0,11.2216,11.2216,11.2118,11.2216,191100.0
2011-03-31 15:40:00,11.48,11.5,11.47,11.5,367200.0,11.2216,11.2412,11.2118,11.2412,367200.0
2011-03-31 15:45:00,11.5,11.5,11.46,11.5,667800.0,11.2412,11.2412,11.2021,11.2412,667800.0
2011-03-31 15:50:00,11.5,11.5,11.47,11.49,511300.0,11.2412,11.2412,11.2118,11.2314,511300.0
2011-03-31 15:55:00,11.49,11.49,11.46,11.46,1572600.0,11.2314,11.2314,11.2021,11.2021,1572600.0
2011-04-01 09:30:00,11.53,11.62,11.52,11.52,753400.0,11.2705,11.3585,11.2607,11.2607,753400.0
2011-04-01 09:35:00,11.52,11.53,11.46,11.5,761900.0,11.2607,11.2705,11.2021,11.2412,761900.0
2011-04-01 09:40:00,11.5,11.51,11.4,11.41,1100200.0,11.2412,11.2509,11.1434,11.1532,1100200.0
2011-04-01 09:45:00,11.41,11.42,11.35,11.35,1172000.0,11.1532,11.163,11.0945,11.0945,1172000.0
2011-04-01 09:50:00,11.35,11.39,11.33,11.36,716300.0,11.0945,11.1336,11.075,11.1043,716300.0
2011-04-01 09:55:00,11.36,11.4,11.35,11.37,585600.0,11.1043,11.1434,11.0945,11.1141,585600.0
2011-04-01 10:00:00,11.37,11.42,11.37,11.41,569800.0,11.1141,11.163,11.1141,11.1532,569800.0
2011-04-01 10:05:00,11.41,11.42,11.38,11.39,565500.0,11.1532,11.163,11.1239,11.1336,565500.0
2011-04-01 10:10:00,11.39,11.43,11.38,11.42,715200.0,11.1336,11.1727,11.1239,11.163,715200.0
2011-04-01 10:15:00,11.42,11.42,11.39,11.4,395300.0,11.163,11.163,11.1336,11.1434,395300.0
2011-04-01 10:20:00,11.4,11.42,11.38,11.4,440300.0,11.1434,11.163,11.1239,11.1434,440300.0
2011-04-01 10:25:00,11.4,11.41,11.37,11.37,830700.0,11.1434,11.1532,11.1141,11.1141,830700.0
2011-04-01 10:30:00,11.37,11.39,11.35,11.36,498500.0,11.1141,11.1336,11.0945,11.1043,498500.0
2011-04-01 10:35:00,11.36,11.36,11.32,11.32,945300.0,11.1043,11.1043,11.0652,11.0652,945300.0
2011-04-01 10:40:00,11.32,11.32,11.29,11.29,881500.0,11.0652,11.0652,11.0359,11.0359,881500.0
2011-04-01 10:45:00,11.3,11.31,11.29,11.29,476100.0,11.0457,11.0554,11.0359,11.0359,476100.0
2011-04-01 10:50:00,11.29,11.31,11.29,11.3,533300.0,11.0359,11.0554,11.0359,11.0457,533300.0
2011-04-01 10:55:00,11.3,11.31,11.29,11.29,456300.0,11.0457,11.0554,11.0359,11.0359,456300.0
2011-04-01 11:00:00,11.29,11.31,11.28,11.29,475800.0,11.0359,11.0554,11.0261,11.0359,475800.0
2011-04-01 11:05:00,11.28,11.3,11.25,11.29,805400.0,11.0261,11.0457,10.9968,11.0359,805400.0
2011-04-01 11:10:00,11.29,11.3,11.28,11.29,210500.0,11.0359,11.0457,11.0261,11.0359,210500.0
2011-04-01 11:15:00,11.29,11.3,11.27,11.29,330500.0,11.0359,11.0457,11.0163,11.0359,330500.0
2011-04-01 11:20:00,11.29,11.32,11.28,11.31,389300.0,11.0359,11.0652,11.0261,11.0554,389300.0
2011-04-01 11:25:00,11.31,11.32,11.3,11.31,260600.0,11.0554,11.0652,11.0457,11.0554,260600.0
2011-04-01 11:30:00,11.32,11.34,11.31,11.34,355000.0,11.0652,11.0848,11.0554,11.0848,355000.0
2011-04-01 11:35:00,11.34,11.34,11.29,11.3,476500.0,11.0848,11.0848,11.0359,11.0457,476500.0
2011-04-01 11:40:00,11.3,11.31,11.29,11.29,353000.0,11.0457,11.0554,11.0359,11.0359,353000.0
2011-04-01 11:45:00,11.29,11.3,11.29,11.3,149600.0,11.0359,11.0457,11.0359,11.0457,149600.0
2011-04-01 11:50:00,11.3,11.32,11.29,11.32,381100.0,11.0457,11.0652,11.0359,11.0652,381100.0
2011-04-01 11:55:00,11.32,11.33,11.31,11.32,157400.0,11.0652,11.075,11.0554,11.0652,157400.0
2011-04-01 12:00:00,11.32,11.32,11.31,11.31,68900.0,11.0652,11.0652,11.0554,11.0554,68900.0
2011-04-01 12:05:00,11.32,11.32,11.3,11.3,444600.0,11.0652,11.0652,11.0457,11.0457,444600.0
2011-04-01 12:10:00,11.3,11.31,11.29,11.3,228800.0,11.0457,11.0554,11.0359,11.0457,228800.0
2011-04-01 12:15:00,11.3,11.3,11.29,11.29,58600.0,11.0457,11.0457,11.0359,11.0359,58600.0
2011-04-01 12:20:00,11.29,11.3,11.26,11.28,568100.0,11.0359,11.0457,11.0066,11.0261,568100.0
2011-04-01 12:25:00,11.28,11.28,11.25,11.26,382700.0,11.0261,11.0261,10.9968,11.0066,382700.0
2011-04-01 12:30:00,11.26,11.26,11.22,11.25,982400.0,11.0066,11.0066,10.9675,10.9968,982400.0
2011-04-01 12:35:00,11.25,11.26,11.24,11.26,149100.0,10.9968,11.0066,10.987,11.0066,149100.0
2011-04-01 12:40:00,11.25,11.26,11.24,11.25,168800.0,10.9968,11.0066,10.987,10.9968,168800.0
2011-04-01 12:45:00,11.24,11.25,11.24,11.25,321700.0,10.987,10.9968,10.987,10.9968,321700.0
2011-04-01 12:50:00,11.24,11.26,11.24,11.26,141200.0,10.987,11.0066,10.987,11.0066,141200.0
2011-04-01 12:55:00,11.25,11.27,11.25,11.26,216800.0,10.9968,11.0163,10.9968,11.0066,216800.0
2011-04-01 13:00:00,11.26,11.27,11.26,11.26,134600.0,11.0066,11.0163,11.0066,11.0066,134600.0
2011-04-01 13:05:00,11.27,11.28,11.26,11.28,318300.0,11.0163,11.0261,11.0066,11.0261,318300.0
2011-04-01 13:10:00,11.28,11.28,11.27,11.28,121000.0,11.0261,11.0261,11.0163,11.0261,121000.0
2011-04-01 13:15:00,11.28,11.28,11.27,11.27,106200.0,11.0261,11.0261,11.0163,11.0163,106200.0
2011-04-01 13:20:00,11.27,11.28,11.27,11.28,83400.0,11.0163,11.0261,11.0163,11.0261,83400.0
2011-04-01 13:25:00,11.28,11.28,11.27,11.28,66400.0,11.0261,11.0261,11.0163,11.0261,66400.0
2011-04-01 13:30:00,11.28,11.32,11.27,11.31,387300.0,11.0261,11.0652,11.0163,11.0554,387300.0
2011-04-01 13:35:00,11.32,11.32,11.31,11.32,106000.0,11.0652,11.0652,11.0554,11.0652,106000.0
2011-04-01 13:40:00,11.32,11.32,11.31,11.31,100400.0,11.0652,11.0652,11.0554,11.0554,100400.0
2011-04-01 13:45:00,11.31,11.32,11.31,11.32,149900.0,11.0554,11.0652,11.0554,11.0652,149900.0
2011-04-01 13:50:00,11.31,11.32,11.31,11.32,70500.0,11.0554,11.0652,11.0554,11.0652,70500.0
2011-04-01 13:55:00,11.32,11.32,11.31,11.31,102400.0,11.0652,11.0652,11.0554,11.0554,102400.0
2011-04-01 14:00:00,11.32,11.32,11.31,11.32,109900.0,11.0652,11.0652,11.0554,11.0652,109900.0
2011-04-01 14:05:00,11.31,11.32,11.31,11.31,300600.0,11.0554,11.0652,11.0554,11.0554,300600.0
2011-04-01 14:10:00,11.32,11.35,11.31,11.35,526800.0,11.0652,11.0945,11.0554,11.0945,526800.0
2011-04-01 14:15:00,11.35,11.36,11.33,11.35,444200.0,11.0945,11.1043,11.075,11.0945,444200.0
2011-04-01 14:20:00,11.35,11.37,11.35,11.36,289800.0,11.0945,11.1141,11.0945,11.1043,289800.0
2011-04-01 14:25:00,11.36,11.36,11.35,11.36,113300.0,11.1043,11.1043,11.0945,11.1043,113300.0
2011-04-01 14:30:00,11.36,11.36,11.35,11.36,68000.0,11.1043,11.1043,11.0945,11.1043,68000.0
2011-04-01 14:35:00,11.35,11.36,11.35,11.36,97000.0,11.0945,11.1043,11.0945,11.1043,97000.0
2011-04-01 14:40:00,11.36,11.36,11.34,11.35,1224700.0,11.1043,11.1043,11.0848,11.0945,1224700.0
2011-04-01 14:45:00,11.35,11.36,11.32,11.33,861500.0,11.0945,11.1043,11.0652,11.075,861500.0
2011-04-01 14:50:00,11.32,11.33,11.3,11.31,372200.0,11.0652,11.075,11.0457,11.0554,372200.0
2011-04-01 14:55:00,11.3,11.34,11.29,11.34,451000.0,11.0457,11.0848,11.0359,11.0848,451000.0
2011-04-01 15:00:00,11.33,11.34,11.28,11.32,687300.0,11.075,11.0848,11.0261,11.0652,687300.0
2011-04-01 15:05:00,11.31,11.32,11.26,11.28,597500.0,11.0554,11.0652,11.0066,11.0261,597500.0
2011-04-01 15:10:00,11.27,11.29,11.24,11.25,508000.0,11.0163,11.0359,10.987,10.9968,508000.0
2011-04-01 15:15:00,11.25,11.28,11.24,11.25,589600.0,10.9968,11.0261,10.987,10.9968,589600.0
2011-04-01 15:20:00,11.25,11.26,11.24,11.24,568700.0,10.9968,11.0066,10.987,10.987,568700.0
2011-04-01 15:25:00,11.24,11.28,11.24,11.28,408600.0,10.987,11.0261,10.987,11.0261,408600.0
2011-04-01 15:30:00,11.27,11.29,11.26,11.28,287500.0,11.0163,11.0359,11.0066,11.0261,287500.0
2011-04-01 15:35:00,11.28,11.29,11.24,11.26,499500.0,11.0261,11.0359,10.987,11.0066,499500.0
2011-04-01 15:40:00,11.26,11.3,11.26,11.28,974100.0,11.0066,11.0457,11.0066,11.0261,974100.0
2011-04-01 15:45:00,11.29,11.32,11.26,11.3,1873100.0,11.0359,11.0652,11.0066,11.0457,1873100.0
2011-04-01 15:50:00,11.3,11.32,11.29,11.31,1297200.0,11.0457,11.0652,11.0359,11.0554,1297200.0
2011-04-01 15:55:00,11.3,11.31,11.29,11.3,1497300.0,11.0457,11.0554,11.0359,11.0457,1497300.0
2011-04-04 09:30:00,11.3,11.33,11.26,11.27,481900.0,11.0457,11.075,11.0066,11.0163,481900.0
2011-04-04 09:35:00,11.26,11.3,11.24,11.25,368000.0,11.0066,11.0457,10.987,10.9968,368000.0
2011-04-04 09:40:00,11.25,11.26,11.21,11.23,598200.0,10.9968,11.0066,10.9577,10.9772,598200.0
2011-04-04 09:45:00,11.22,11.23,11.16,11.22,631200.0,10.9675,10.9772,10.9088,10.9675,631200.0
2011-04-04 09:50:00,11.22,11.23,11.16,11.19,404400.0,10.9675,10.9772,10.9088,10.9381,404400.0
2011-04-04 09:55:00,11.19,11.19,11.17,11.18,342700.0,10.9381,10.9381,10.9186,10.9284,342700.0
2011-04-04 10:00:00,11.18,11.19,11.16,11.16,295700.0,10.9284,10.9381,10.9088,10.9088,295700.0
2011-04-04 10:05:00,11.16,11.17,11.11,11.13,648300.0,10.9088,10.9186,10.8599,10.8795,648300.0
2011-04-04 10:10:00,11.13,11.15,11.12,11.14,527100.0,10.8795,10.899,10.8697,10.8893,527100.0
2011-04-04 10:15:00,11.13,11.15,11.13,11.14,199900.0,10.8795,10.899,10.8795,10.8893,199900.0
2011-04-04 10:20:00,11.14,11.17,11.14,11.17,167600.0,10.8893,10.9186,10.8893,10.9186,167600.0
2011-04-04 10:25:00,11.17,11.2,11.16,11.2,379100.0,10.9186,10.9479,10.9088,10.9479,379100.0
2011-04-04 10:30:00,11.2,11.22,11.19,11.21,318600.0,10.9479,10.9675,10.9381,10.9577,318600.0
2011-04-04 10:35:00,11.22,11.24,11.21,11.24,225900.0,10.9675,10.987,10.9577,10.987,225900.0
2011-04-04 10:40:00,11.24,11.25,11.22,11.24,621200.0,10.987,10.9968,10.9675,10.987,621200.0
2011-04-04 10:45:00,11.23,11.24,11.19,11.23,296300.0,10.9772,10.987,10.9381,10.9772,296300.0
2011-04-04 10:50:00,11.23,11.24,11.23,11.24,167100.0,10.9772,10.987,10.9772,10.987,167100.0
2011-04-04 10:55:00,11.24,11.24,11.19,11.2,248300.0,10.987,10.987,10.9381,10.9479,248300.0
2011-04-04 11:00:00,11.2,11.24,11.19,11.21,552000.0,10.9479,10.987,10.9381,10.9577,552000.0
2011-04-04 11:05:00,11.22,11.22,11.19,11.21,374700.0,10.9675,10.9675,10.9381,10.9577,374700.0
2011-04-04 11:10:00,11.2,11.21,11.18,11.19,246600.0,10.9479,10.9577,10.9284,10.9381,246600.0
2011-04-04 11:15:00,11.2,11.21,11.19,11.2,154800.0,10.9479,10.9577,10.9381,10.9479,154800.0
2011-04-04 11:20:00,11.19,11.2,11.19,11.2,91400.0,10.9381,10.9479,10.9381,10.9479,91400.0
2011-04-04 11:25:00,11.2,11.21,11.17,11.21,178500.0,10.9479,10.9577,10.9186,10.9577,178500.0
2011-04-04 11:30:00,11.2,11.22,11.2,11.21,178200.0,10.9479,10.9675,10.9479,10.9577,178200.0
2011-04-04 11:35:00,11.21,11.22,11.21,11.21,62900.0,10.9577,10.9675,10.9577,10.9577,62900.0
2011-04-04 11:40:00,11.21,11.23,11.2,11.21,145800.0,10.9577,10.9772,10.9479,10.9577,145800.0
2011-04-04 11:45:00,11.21,11.23,11.21,11.22,55900.0,10.9577,10.9772,10.9577,10.9675,55900.0
2011-04-04 11:50:00,11.23,11.23,11.2,11.21,181500.0,10.9772,10.9772,10.9479,10.9577,181500.0
2011-04-04 11:55:00,11.21,11.21,11.18,11.19,105800.0,10.9577,10.9577,10.9284,10.9381,105800.0
2011-04-04 12:00:00,11.19,11.19,11.16,11.19,201600.0,10.9381,10.9381,10.9088,10.9381,201600.0
2011-04-04 12:05:00,11.18,11.19,11.17,11.17,79300.0,10.9284,10.9381,10.9186,10.9186,79300.0
2011-04-04 12:10:00,11.17,11.18,11.17,11.17,35900.0,10.9186,10.9284,10.9186,10.9186,35900.0
2011-04-04 12:15:00,11.18,11.18,11.16,11.18,123200.0,10.9284,10.9284,10.9088,10.9284,123200.0
2011-04-04 12:20:00,11.18,11.18,11.17,11.17,35600.0,10.9284,10.9284,10.9186,10.9186,35600.0
2011-04-04 12:25:00,11.18,11.18,11.17,11.18,29300.0,10.9284,10.9284,10.9186,10.9284,29300.0
2011-04-04 12:30:00,11.18,11.19,11.17,11.18,101600.0,10.9284,10.9381,10.9186,10.9284,101600.0
2011-04-04 12:35:00,11.19,11.19,11.17,11.19,166900.0,10.9381,10.9381,10.9186,10.9381,166900.0
2011-04-04 12:40:00,11.19,11.19,11.16,11.16,275100.0,10.9381,10.9381,10.9088,10.9088,275100.0
2011-04-04 12:45:00,11.17,11.17,11.15,11.17,162500.0,10.9186,10.9186,10.899,10.9186,162500.0
2011-04-04 12:50:00,11.17,11.17,11.15,11.16,264500.0,10.9186,10.9186,10.899,10.9088,264500.0
2011-04-04 12:55:00,11.16,11.18,11.16,11.17,108900.0,10.9088,10.9284,10.9088,10.9186,108900.0
2011-04-04 13:00:00,11.16,11.18,11.16,11.18,49300.0,10.9088,10.9284,10.9088,10.9284,49300.0
2011-04-04 13:05:00,11.18,11.2,11.17,11.18,201100.0,10.9284,10.9479,10.9186,10.9284,201100.0
2011-04-04 13:10:00,11.18,11.19,11.17,11.18,62400.0,10.9284,10.9381,10.9186,10.9284,62400.0
2011-04-04 13:15:00,11.18,11.19,11.17,11.18,218300.0,10.9284,10.9381,10.9186,10.9284,218300.0
2011-04-04 13:20:00,11.18,11.18,11.17,11.17,26500.0,10.9284,10.9284,10.9186,10.9186,26500.0
2011-04-04 13:25:00,11.18,11.18,11.17,11.18,41200.0,10.9284,10.9284,10.9186,10.9284,41200.0
2011-04-04 13:30:00,11.18,11.18,11.14,11.14,205700.0,10.9284,10.9284,10.8893,10.8893,205700.0
2011-04-04 13:35:00,11.15,11.16,11.14,11.14,148600.0,10.899,10.9088,10.8893,10.8893,148600.0
2011-04-04 13:40:00,11.15,11.16,11.12,11.14,343000.0,10.899,10.9088,10.8697,10.8893,343000.0
2011-04-04 13:45:00,11.14,11.14,11.11,11.12,241600.0,10.8893,10.8893,10.8599,10.8697,241600.0
2011-04-04 13:50:00,11.12,11.13,11.07,11.1,778200.0,10.8697,10.8795,10.8208,10.8502,778200.0
2011-04-04 13:55:00,11.1,11.11,11.08,11.1,434800.0,10.8502,10.8599,10.8306,10.8502,434800.0
2011-04-04 14:00:00,11.1,11.1,11.09,11.1,109800.0,10.8502,10.8502,10.8404,10.8502,109800.0
2011-04-04 14:05:00,11.1,11.14,11.09,11.12,285100.0,10.8502,10.8893,10.8404,10.8697,285100.0
2011-04-04 14:10:00,11.12,11.14,11.11,11.13,219400.0,10.8697,10.8893,10.8599,10.8795,219400.0
2011-04-04 14:15:00,11.14,11.15,11.12,11.13,264100.0,10.8893,10.899,10.8697,10.8795,264100.0
2011-04-04 14:20:00,11.13,11.14,11.12,11.12,191300.0,10.8795,10.8893,10.8697,10.8697,191300.0
2011-04-04 14:25:00,11.12,11.14,11.1,11.13,339400.0,10.8697,10.8893,10.8502,10.8795,339400.0
2011-04-04 14:30:00,11.13,11.16,11.12,11.15,191000.0,10.8795,10.9088,10.8697,10.899,191000.0
2011-04-04 14:35:00,11.15,11.17,11.14,11.15,531000.0,10.899,10.9186,10.8893,10.899,531000.0
2011-04-04 14:40:00,11.16,11.16,11.13,11.15,274600.0,10.9088,10.9088,10.8795,10.899,274600.0
2011-04-04 14:45:00,11.16,11.16,11.15,11.15,82100.0,10.9088,10.9088,10.899,10.899,82100.0
2011-04-04 14:50:00,11.16,11.16,11.13,11.13,173700.0,10.9088,10.9088,10.8795,10.8795,173700.0
2011-04-04 14:55:00,11.13,11.14,11.12,11.13,119600.0,10.8795,10.8893,10.8697,10.8795,119600.0
2011-04-04 15:00:00,11.13,11.15,11.11,11.12,183200.0,10.8795,10.899,10.8599,10.8697,183200.0
2011-04-04 15:05:00,11.12,11.12,11.09,11.09,203400.0,10.8697,10.8697,10.8404,10.8404,203400.0
2011-04-04 15:10:00,11.1,11.12,11.09,11.11,454300.0,10.8502,10.8697,10.8404,10.8599,454300.0
2011-04-04 15:15:00,11.12,11.13,11.11,11.12,347200.0,10.8697,10.8795,10.8599,10.8697,347200.0
2011-04-04 15:20:00,11.11,11.15,11.11,11.15,284700.0,10.8599,10.899,10.8599,10.899,284700.0
2011-04-04 15:25:00,11.15,11.18,11.14,11.16,313100.0,10.899,10.9284,10.8893,10.9088,313100.0
2011-04-04 15:30:00,11.16,11.16,11.14,11.15,282500.0,10.9088,10.9088,10.8893,10.899,282500.0
2011-04-04 15:35:00,11.15,11.16,11.13,11.16,290500.0,10.899,10.9088,10.8795,10.9088,290500.0
2011-04-04 15:40:00,11.16,11.17,11.13,11.13,467900.0,10.9088,10.9186,10.8795,10.8795,467900.0
2011-04-04 15:45:00,11.14,11.17,11.13,11.17,275100.0,10.8893,10.9186,10.8795,10.9186,275100.0
2011-04-04 15:50:00,11.17,11.19,11.17,11.18,516900.0,10.9186,10.9381,10.9186,10.9284,516900.0
2011-04-04 15:55:00,11.18,11.19,11.17,11.19,936700.0,10.9284,10.9381,10.9186,10.9381,936700.0
2011-04-05 09:30:00,11.29,11.35,11.23,11.24,1332300.0,11.0359,11.0945,10.9772,10.987,1332300.0
2011-04-05 09:35:00,11.25,11.29,11.19,11.19,504700.0,10.9968,11.0359,10.9381,10.9381,504700.0
2011-04-05 09:40:00,11.2,11.23,11.17,11.23,653600.0,10.9479,10.9772,10.9186,10.9772,653600.0
2011-04-05 09:45:00,11.22,11.27,11.22,11.27,432600.0,10.9675,11.0163,10.9675,11.0163,432600.0
2011-04-05 09:50:00,11.27,11.27,11.25,11.25,270400.0,11.0163,11.0163,10.9968,10.9968,270400.0
2011-04-05 09:55:00,11.25,11.26,11.22,11.22,301800.0,10.9968,11.0066,10.9675,10.9675,301800.0
2011-04-05 10:00:00,11.22,11.23,11.15,11.17,935000.0,10.9675,10.9772,10.899,10.9186,935000.0
2011-04-05 10:05:00,11.16,11.17,11.11,11.13,734700.0,10.9088,10.9186,10.8599,10.8795,734700.0
2011-04-05 10:10:00,11.14,11.15,11.09,11.1,987700.0,10.8893,10.899,10.8404,10.8502,987700.0
2011-04-05 10:15:00,11.1,11.12,11.06,11.07,528900.0,10.8502,10.8697,10.8111,10.8208,528900.0
2011-04-05 10:20:00,11.06,11.13,11.06,11.12,711700.0,10.8111,10.8795,10.8111,10.8697,711700.0
2011-04-05 10:25:00,11.11,11.16,11.11,11.15,907900.0,10.8599,10.9088,10.8599,10.899,907900.0
2011-04-05 10:30:00,11.15,11.18,11.14,11.15,635900.0,10.899,10.9284,10.8893,10.899,635900.0
2011-04-05 10:35:00,11.15,11.17,11.12,11.12,572800.0,10.899,10.9186,10.8697,10.8697,572800.0
2011-04-05 10:40:00,11.12,11.13,11.09,11.13,494700.0,10.8697,10.8795,10.8404,10.8795,494700.0
2011-04-05 10:45:00,11.13,11.16,11.12,11.16,485800.0,10.8795,10.9088,10.8697,10.9088,485800.0
2011-04-05 10:50:00,11.16,11.17,11.13,11.14,378500.0,10.9088,10.9186,10.8795,10.8893,378500.0
2011-04-05 10:55:00,11.13,11.14,11.13,11.14,283200.0,10.8795,10.8893,10.8795,10.8893,283200.0
2011-04-05 11:00:00,11.14,11.14,11.13,11.13,232500.0,10.8893,10.8893,10.8795,10.8795,232500.0
2011-04-05 11:05:00,11.14,11.16,11.13,11.16,333800.0,10.8893,10.9088,10.8795,10.9088,333800.0
2011-04-05 11:10:00,11.16,11.16,11.14,11.15,219500.0,10.9088,10.9088,10.8893,10.899,219500.0
2011-04-05 11:15:00,11.14,11.15,11.12,11.13,256300.0,10.8893,10.899,10.8697,10.8795,256300.0
2011-04-05 11:20:00,11.12,11.14,11.11,11.12,308500.0,10.8697,10.8893,10.8599,10.8697,308500.0
2011-04-05 11:25:00,11.12,11.13,11.11,11.13,242500.0,10.8697,10.8795,10.8599,10.8795,242500.0
2011-04-05 11:30:00,11.12,11.13,11.1,11.12,292300.0,10.8697,10.8795,10.8502,10.8697,292300.0
2011-04-05 11:35:00,11.12,11.13,11.11,11.12,209900.0,10.8697,10.8795,10.8599,10.8697,209900.0
2011-04-05 11:40:00,11.12,11.13,11.12,11.12,416900.0,10.8697,10.8795,10.8697,10.8697,416900.0
2011-04-05 11:45:00,11.13,11.13,11.09,11.1,274300.0,10.8795,10.8795,10.8404,10.8502,274300.0
2011-04-05 11:50:00,11.1,11.1,11.08,11.09,649100.0,10.8502,10.8502,10.8306,10.8404,649100.0
2011-04-05 11:55:00,11.09,11.11,11.06,11.1,668500.0,10.8404,10.8599,10.8111,10.8502,668500.0
2011-04-05 12:00:00,11.09,11.11,11.09,11.1,176900.0,10.8404,10.8599,10.8404,10.8502,176900.0
2011-04-05 12:05:00,11.11,11.11,11.09,11.1,127800.0,10.8599,10.8599,10.8404,10.8502,127800.0
2011-04-05 12:10:00,11.1,11.11,11.09,11.11,366200.0,10.8502,10.8599,10.8404,10.8599,366200.0
2011-04-05 12:15:00,11.11,11.11,11.1,11.1,291900.0,10.8599,10.8599,10.8502,10.8502,291900.0
2011-04-05 12:20:00,11.11,11.11,11.1,11.11,156500.0,10.8599,10.8599,10.8502,10.8599,156500.0
2011-04-05 12:25:00,11.1,11.11,11.09,11.09,156400.0,10.8502,10.8599,10.8404,10.8404,156400.0
2011-04-05 12:30:00,11.1,11.11,11.09,11.09,307800.0,10.8502,10.8599,10.8404,10.8404,307800.0
2011-04-05 12:35:00,11.09,11.11,11.09,11.11,389700.0,10.8404,10.8599,10.8404,10.8599,389700.0
2011-04-05 12:40:00,11.11,11.11,11.09,11.1,235100.0,10.8599,10.8599,10.8404,10.8502,235100.0
2011-04-05 12:45:00,11.1,11.11,11.09,11.1,135000.0,10.8502,10.8599,10.8404,10.8502,135000.0
2011-04-05 12:50:00,11.1,11.12,11.1,11.11,293500.0,10.8502,10.8697,10.8502,10.8599,293500.0
2011-04-05 12:55:00,11.12,11.12,11.1,11.11,147100.0,10.8697,10.8697,10.8502,10.8599,147100.0
2011-04-05 13:00:00,11.1,11.11,11.09,11.09,175400.0,10.8502,10.8599,10.8404,10.8404,175400.0
2011-04-05 13:05:00,11.09,11.11,11.09,11.11,359900.0,10.8404,10.8599,10.8404,10.8599,359900.0
2011-04-05 13:10:00,11.1,11.12,11.1,11.11,212500.0,10.8502,10.8697,10.8502,10.8599,212500.0
2011-04-05 13:15:00,11.12,11.12,11.1,11.1,303000.0,10.8697,10.8697,10.8502,10.8502,303000.0
2011-04-05 13:20:00,11.11,11.11,11.1,11.11,186600.0,10.8599,10.8599,10.8502,10.8599,186600.0
2011-04-05 13:25:00,11.11,11.11,11.1,11.1,127200.0,10.8599,10.8599,10.8502,10.8502,127200.0
2011-04-05 13:30:00,11.1,11.11,11.05,11.05,830200.0,10.8502,10.8599,10.8013,10.8013,830200.0
2011-04-05 13:35:00,11.05,11.06,11.0,11.02,1779400.0,10.8013,10.8111,10.7524,10.772,1779400.0
2011-04-05 13:40:00,11.03,11.03,10.99,11.0,1870600.0,10.7817,10.7817,10.7426,10.7524,1870600.0
2011-04-05 13:45:00,11.0,11.03,10.99,11.02,1079800.0,10.7524,10.7817,10.7426,10.772,1079800.0
2011-04-05 13:50:00,11.02,11.02,11.0,11.02,436000.0,10.772,10.772,10.7524,10.772,436000.0
2011-04-05 13:55:00,11.02,11.04,11.01,11.02,488700.0,10.772,10.7915,10.7622,10.772,488700.0
2011-04-05 14:00:00,11.02,11.07,11.01,11.02,701900.0,10.772,10.8208,10.7622,10.772,701900.0
2011-04-05 14:05:00,11.02,11.05,11.02,11.04,691200.0,10.772,10.8013,10.772,10.7915,691200.0
2011-04-05 14:10:00,11.04,11.06,11.04,11.05,220000.0,10.7915,10.8111,10.7915,10.8013,220000.0
2011-04-05 14:15:00,11.05,11.06,11.02,11.03,497400.0,10.8013,10.8111,10.772,10.7817,497400.0
2011-04-05 14:20:00,11.02,11.05,11.02,11.04,313600.0,10.772,10.8013,10.772,10.7915,313600.0
2011-04-05 14:25:00,11.04,11.05,11.04,11.05,121800.0,10.7915,10.8013,10.7915,10.8013,121800.0
2011-04-05 14:30:00,11.05,11.06,11.03,11.06,570600.0,10.8013,10.8111,10.7817,10.8111,570600.0
2011-04-05 14:35:00,11.06,11.06,11.02,11.02,295100.0,10.8111,10.8111,10.772,10.772,295100.0
2011-04-05 14:40:00,11.02,11.03,10.96,10.96,703700.0,10.772,10.7817,10.7133,10.7133,703700.0
2011-04-05 14:45:00,10.96,10.98,10.95,10.98,723100.0,10.7133,10.7329,10.7035,10.7329,723100.0
2011-04-05 14:50:00,10.97,10.99,10.96,10.96,395300.0,10.7231,10.7426,10.7133,10.7133,395300.0
2011-04-05 14:55:00,10.97,11.0,10.96,10.98,346200.0,10.7231,10.7524,10.7133,10.7329,346200.0
2011-04-05 15:00:00,10.99,11.0,10.98,10.99,358600.0,10.7426,10.7524,10.7329,10.7426,358600.0
2011-04-05 15:05:00,10.99,11.01,10.97,10.97,637200.0,10.7426,10.7622,10.7231,10.7231,637200.0
2011-04-05 15:10:00,10.97,10.98,10.95,10.96,573700.0,10.7231,10.7329,10.7035,10.7133,573700.0
2011-04-05 15:15:00,10.96,10.99,10.96,10.98,546000.0,10.7133,10.7426,10.7133,10.7329,546000.0
2011-04-05 15:20:00,10.98,11.0,10.98,10.99,423100.0,10.7329,10.7524,10.7329,10.7426,423100.0
2011-04-05 15:25:00,10.99,11.0,10.98,10.99,212800.0,10.7426,10.7524,10.7329,10.7426,212800.0
2011-04-05 15:30:00,10.99,11.01,10.97,10.97,887300.0,10.7426,10.7622,10.7231,10.7231,887300.0
2011-04-05 15:35:00,10.97,11.01,10.96,11.01,660500.0,10.7231,10.7622,10.7133,10.7622,660500.0
2011-04-05 15:40:00,11.01,11.01,11.0,11.01,298600.0,10.7622,10.7622,10.7524,10.7622,298600.0
2011-04-05 15:45:00,11.01,11.02,11.0,11.02,705300.0,10.7622,10.772,10.7524,10.772,705300.0
2011-04-05 15:50:00,11.02,11.03,10.99,11.0,955700.0,10.772,10.7817,10.7426,10.7524,955700.0
2011-04-05 15:55:00,11.0,11.02,10.99,11.02,1312900.0,10.7524,10.772,10.7426,10.772,1312900.0
2011-04-06 09:30:00,11.07,11.1,11.01,11.05,873200.0,10.8208,10.8502,10.7622,10.8013,873200.0
2011-04-06 09:35:00,11.06,11.15,11.05,11.15,705200.0,10.8111,10.899,10.8013,10.899,705200.0
2011-04-06 09:40:00,11.14,11.2,11.14,11.19,913700.0,10.8893,10.9479,10.8893,10.9381,913700.0
2011-04-06 09:45:00,11.19,11.22,11.18,11.19,462200.0,10.9381,10.9675,10.9284,10.9381,462200.0
2011-04-06 09:50:00,11.18,11.21,11.16,11.17,415200.0,10.9284,10.9577,10.9088,10.9186,415200.0
2011-04-06 09:55:00,11.17,11.2,11.16,11.18,368400.0,10.9186,10.9479,10.9088,10.9284,368400.0
2011-04-06 10:00:00,11.19,11.2,11.16,11.19,516400.0,10.9381,10.9479,10.9088,10.9381,516400.0
2011-04-06 10:05:00,11.19,11.2,11.17,11.19,299300.0,10.9381,10.9479,10.9186,10.9381,299300.0
2011-04-06 10:10:00,11.19,11.2,11.14,11.14,423900.0,10.9381,10.9479,10.8893,10.8893,423900.0
2011-04-06 10:15:00,11.14,11.17,11.13,11.15,377800.0,10.8893,10.9186,10.8795,10.899,377800.0
2011-04-06 10:20:00,11.15,11.19,11.15,11.18,215300.0,10.899,10.9381,10.899,10.9284,215300.0
2011-04-06 10:25:00,11.18,11.2,11.18,11.18,406200.0,10.9284,10.9479,10.9284,10.9284,406200.0
2011-04-06 10:30:00,11.17,11.2,11.16,11.2,300300.0,10.9186,10.9479,10.9088,10.9479,300300.0
2011-04-06 10:35:00,11.2,11.2,11.16,11.18,293700.0,10.9479,10.9479,10.9088,10.9284,293700.0
2011-04-06 10:40:00,11.19,11.23,11.18,11.22,345300.0,10.9381,10.9772,10.9284,10.9675,345300.0
2011-04-06 10:45:00,11.23,11.25,11.21,11.23,658400.0,10.9772,10.9968,10.9577,10.9772,658400.0
2011-04-06 10:50:00,11.24,11.25,11.19,11.22,649000.0,10.987,10.9968,10.9381,10.9675,649000.0
2011-04-06 10:55:00,11.22,11.23,11.21,11.23,151200.0,10.9675,10.9772,10.9577,10.9772,151200.0
2011-04-06 11:00:00,11.23,11.23,11.18,11.19,175200.0,10.9772,10.9772,10.9284,10.9381,175200.0
2011-04-06 11:05:00,11.18,11.2,11.15,11.16,856100.0,10.9284,10.9479,10.899,10.9088,856100.0
2011-04-06 11:10:00,11.16,11.16,11.12,11.13,331600.0,10.9088,10.9088,10.8697,10.8795,331600.0
2011-04-06 11:15:00,11.13,11.15,11.12,11.13,344100.0,10.8795,10.899,10.8697,10.8795,344100.0
2011-04-06 11:20:00,11.13,11.16,11.13,11.16,235000.0,10.8795,10.9088,10.8795,10.9088,235000.0
2011-04-06 11:25:00,11.16,11.16,11.14,11.15,125300.0,10.9088,10.9088,10.8893,10.899,125300.0
2011-04-06 11:30:00,11.15,11.17,11.13,11.14,352200.0,10.899,10.9186,10.8795,10.8893,352200.0
2011-04-06 11:35:00,11.15,11.16,11.14,11.15,213200.0,10.899,10.9088,10.8893,10.899,213200.0
2011-04-06 11:40:00,11.15,11.16,11.13,11.13,166000.0,10.899,10.9088,10.8795,10.8795,166000.0
2011-04-06 11:45:00,11.13,11.15,11.13,11.14,80500.0,10.8795,10.899,10.8795,10.8893,80500.0
2011-04-06 11:50:00,11.15,11.16,11.13,11.16,149200.0,10.899,10.9088,10.8795,10.9088,149200.0
2011-04-06 11:55:00,11.15,11.16,11.1,11.1,252900.0,10.899,10.9088,10.8502,10.8502,252900.0
2011-04-06 12:00:00,11.1,11.12,11.1,11.12,187500.0,10.8502,10.8697,10.8502,10.8697,187500.0
2011-04-06 12:05:00,11.12,11.15,11.1,11.13,187100.0,10.8697,10.899,10.8502,10.8795,187100.0
2011-04-06 12:10:00,11.13,11.15,11.12,11.15,161600.0,10.8795,10.899,10.8697,10.899,161600.0
2011-04-06 12:15:00,11.15,11.15,11.13,11.14,135800.0,10.899,10.899,10.8795,10.8893,135800.0
2011-04-06 12:20:00,11.14,11.17,11.14,11.17,184200.0,10.8893,10.9186,10.8893,10.9186,184200.0
2011-04-06 12:25:00,11.17,11.17,11.15,11.15,90500.0,10.9186,10.9186,10.899,10.899,90500.0
2011-04-06 12:30:00,11.15,11.18,11.15,11.15,166000.0,10.899,10.9284,10.899,10.899,166000.0
2011-04-06 12:35:00,11.16,11.16,11.14,11.16,149800.0,10.9088,10.9088,10.8893,10.9088,149800.0
2011-04-06 12:40:00,11.16,11.18,11.15,11.16,172800.0,10.9088,10.9284,10.899,10.9088,172800.0
2011-04-06 12:45:00,11.16,11.16,11.14,11.16,64000.0,10.9088,10.9088,10.8893,10.9088,64000.0
2011-04-06 12:50:00,11.16,11.16,11.12,11.14,196900.0,10.9088,10.9088,10.8697,10.8893,196900.0
2011-04-06 12:55:00,11.13,11.14,11.11,11.14,194000.0,10.8795,10.8893,10.8599,10.8893,194000.0
2011-04-06 13:00:00,11.13,11.14,11.12,11.12,156500.0,10.8795,10.8893,10.8697,10.8697,156500.0
2011-04-06 13:05:00,11.13,11.14,11.12,11.13,68900.0,10.8795,10.8893,10.8697,10.8795,68900.0
2011-04-06 13:10:00,11.13,11.14,11.13,11.14,42500.0,10.8795,10.8893,10.8795,10.8893,42500.0
2011-04-06 13:15:00,11.14,11.16,11.13,11.16,180500.0,10.8893,10.9088,10.8795,10.9088,180500.0
2011-04-06 13:20:00,11.16,11.16,11.15,11.16,52700.0,10.9088,10.9088,10.899,10.9088,52700.0
2011-04-06 13:25:00,11.16,11.16,11.15,11.15,36500.0,10.9088,10.9088,10.899,10.899,36500.0
2011-04-06 13:30:00,11.16,11.17,11.15,11.17,263100.0,10.9088,10.9186,10.899,10.9186,263100.0
2011-04-06 13:35:00,11.17,11.17,11.16,11.17,145500.0,10.9186,10.9186,10.9088,10.9186,145500.0
2011-04-06 13:40:00,11.17,11.17,11.16,11.17,137400.0,10.9186,10.9186,10.9088,10.9186,137400.0
2011-04-06 13:45:00,11.17,11.17,11.16,11.17,60900.0,10.9186,10.9186,10.9088,10.9186,60900.0
2011-04-06 13:50:00,11.16,11.17,11.16,11.16,53900.0,10.9088,10.9186,10.9088,10.9088,53900.0
2011-04-06 13:55:00,11.16,11.18,11.16,11.18,190900.0,10.9088,10.9284,10.9088,10.9284,190900.0
2011-04-06 14:00:00,11.18,11.2,11.17,11.17,356400.0,10.9284,10.9479,10.9186,10.9186,356400.0
2011-04-06 14:05:00,11.18,11.18,11.17,11.18,140100.0,10.9284,10.9284,10.9186,10.9284,140100.0
2011-04-06 14:10:00,11.18,11.2,11.17,11.2,181900.0,10.9284,10.9479,10.9186,10.9479,181900.0
2011-04-06 14:15:00,11.2,11.2,11.18,11.19,248000.0,10.9479,10.9479,10.9284,10.9381,248000.0
2011-04-06 14:20:00,11.19,11.19,11.17,11.17,66200.0,10.9381,10.9381,10.9186,10.9186,66200.0
2011-04-06 14:25:00,11.18,11.19,11.17,11.17,142400.0,10.9284,10.9381,10.9186,10.9186,142400.0
2011-04-06 14:30:00,11.18,11.19,11.18,11.19,65500.0,10.9284,10.9381,10.9284,10.9381,65500.0
2011-04-06 14:35:00,11.19,11.23,11.19,11.23,454700.0,10.9381,10.9772,10.9381,10.9772,454700.0
2011-04-06 14:40:00,11.23,11.23,11.2,11.21,284700.0,10.9772,10.9772,10.9479,10.9577,284700.0
2011-04-06 14:45:00,11.21,11.24,11.2,11.23,578200.0,10.9577,10.987,10.9479,10.9772,578200.0
2011-04-06 14:50:00,11.23,11.25,11.21,11.23,1076400.0,10.9772,10.9968,10.9577,10.9772,1076400.0
2011-04-06 14:55:00,11.22,11.23,11.21,11.23,406200.0,10.9675,10.9772,10.9577,10.9772,406200.0
2011-04-06 15:00:00,11.23,11.23,11.2,11.21,186800.0,10.9772,10.9772,10.9479,10.9577,186800.0
2011-04-06 15:05:00,11.22,11.24,11.21,11.22,342400.0,10.9675,10.987,10.9577,10.9675,342400.0
2011-04-06 15:10:00,11.22,11.24,11.22,11.24,175400.0,10.9675,10.987,10.9675,10.987,175400.0
2011-04-06 15:15:00,11.24,11.24,11.23,11.24,82700.0,10.987,10.987,10.9772,10.987,82700.0
2011-04-06 15:20:00,11.24,11.24,11.21,11.22,239200.0,10.987,10.987,10.9577,10.9675,239200.0
2011-04-06 15:25:00,11.22,11.23,11.21,11.22,214200.0,10.9675,10.9772,10.9577,10.9675,214200.0
2011-04-06 15:30:00,11.23,11.23,11.22,11.23,184600.0,10.9772,10.9772,10.9675,10.9772,184600.0
2011-04-06 15:35:00,11.23,11.23,11.22,11.23,116700.0,10.9772,10.9772,10.9675,10.9772,116700.0
2011-04-06 15:40:00,11.23,11.24,11.22,11.24,170400.0,10.9772,10.987,10.9675,10.987,170400.0
2011-04-06 15:45:00,11.24,11.24,11.22,11.23,336500.0,10.987,10.987,10.9675,10.9772,336500.0
2011-04-06 15:50:00,11.23,11.24,11.22,11.24,613200.0,10.9772,10.987,10.9675,10.987,613200.0
2011-04-06 15:55:00,11.24,11.26,11.23,11.24,1134700.0,10.987,11.0066,10.9772,10.987,1134700.0
2011-04-07 09:30:00,11.23,11.25,11.16,11.2,551900.0,10.9772,10.9968,10.9088,10.9479,551900.0
2011-04-07 09:35:00,11.2,11.24,11.18,11.18,560700.0,10.9479,10.987,10.9284,10.9284,560700.0
2011-04-07 09:40:00,11.18,11.29,11.17,11.27,584900.0,10.9284,11.0359,10.9186,11.0163,584900.0
2011-04-07 09:45:00,11.28,11.3,11.26,11.28,431800.0,11.0261,11.0457,11.0066,11.0261,431800.0
2011-04-07 09:50:00,11.28,11.29,11.25,11.28,372900.0,11.0261,11.0359,10.9968,11.0261,372900.0
2011-04-07 09:55:00,11.28,11.28,11.22,11.25,300400.0,11.0261,11.0261,10.9675,10.9968,300400.0
2011-04-07 10:00:00,11.25,11.25,11.21,11.21,230800.0,10.9968,10.9968,10.9577,10.9577,230800.0
2011-04-07 10:05:00,11.21,11.22,11.18,11.19,584600.0,10.9577,10.9675,10.9284,10.9381,584600.0
2011-04-07 10:10:00,11.19,11.22,11.18,11.18,461400.0,10.9381,10.9675,10.9284,10.9284,461400.0
2011-04-07 10:15:00,11.19,11.19,11.16,11.16,312300.0,10.9381,10.9381,10.9088,10.9088,312300.0
2011-04-07 10:20:00,11.17,11.19,11.16,11.19,185500.0,10.9186,10.9381,10.9088,10.9381,185500.0
2011-04-07 10:25:00,11.19,11.2,11.17,11.18,241800.0,10.9381,10.9479,10.9186,10.9284,241800.0
2011-04-07 10:30:00,11.18,11.18,11.14,11.14,356800.0,10.9284,10.9284,10.8893,10.8893,356800.0
2011-04-07 10:35:00,11.14,11.15,11.02,11.05,1031000.0,10.8893,10.899,10.772,10.8013,1031000.0
2011-04-07 10:40:00,11.05,11.06,11.0,11.02,946100.0,10.8013,10.8111,10.7524,10.772,946100.0
2011-04-07 10:45:00,11.02,11.14,11.0,11.14,667800.0,10.772,10.8893,10.7524,10.8893,667800.0
2011-04-07 10:50:00,11.14,11.18,11.11,11.17,693300.0,10.8893,10.9284,10.8599,10.9186,693300.0
2011-04-07 10:55:00,11.16,11.17,11.13,11.15,350700.0,10.9088,10.9186,10.8795,10.899,350700.0
2011-04-07 11:00:00,11.16,11.16,11.12,11.15,293200.0,10.9088,10.9088,10.8697,10.899,293200.0
2011-04-07 11:05:00,11.15,11.17,11.13,11.16,420400.0,10.899,10.9186,10.8795,10.9088,420400.0
2011-04-07 11:10:00,11.15,11.18,11.15,11.17,451000.0,10.899,10.9284,10.899,10.9186,451000.0
2011-04-07 11:15:00,11.17,11.18,11.15,11.16,244600.0,10.9186,10.9284,10.899,10.9088,244600.0
2011-04-07 11:20:00,11.16,11.17,11.15,11.15,179900.0,10.9088,10.9186,10.899,10.899,179900.0
2011-04-07 11:25:00,11.16,11.17,11.13,11.15,354900.0,10.9088,10.9186,10.8795,10.899,354900.0
2011-04-07 11:30:00,11.15,11.16,11.08,11.09,355600.0,10.899,10.9088,10.8306,10.8404,355600.0
2011-04-07 11:35:00,11.08,11.11,11.08,11.1,220000.0,10.8306,10.8599,10.8306,10.8502,220000.0
2011-04-07 11:40:00,11.11,11.13,11.09,11.12,393500.0,10.8599,10.8795,10.8404,10.8697,393500.0
2011-04-07 11:45:00,11.12,11.13,11.09,11.1,266300.0,10.8697,10.8795,10.8404,10.8502,266300.0
2011-04-07 11:50:00,11.09,11.11,11.08,11.11,219200.0,10.8404,10.8599,10.8306,10.8599,219200.0
2011-04-07 11:55:00,11.11,11.13,11.09,11.13,294100.0,10.8599,10.8795,10.8404,10.8795,294100.0
2011-04-07 12:00:00,11.13,11.15,11.13,11.15,285500.0,10.8795,10.899,10.8795,10.899,285500.0
2011-04-07 12:05:00,11.15,11.18,11.14,11.18,276900.0,10.899,10.9284,10.8893,10.9284,276900.0
2011-04-07 12:10:00,11.18,11.2,11.17,11.19,332600.0,10.9284,10.9479,10.9186,10.9381,332600.0
2011-04-07 12:15:00,11.2,11.21,11.18,11.19,194800.0,10.9479,10.9577,10.9284,10.9381,194800.0
2011-04-07 12:20:00,11.18,11.2,11.16,11.17,248000.0,10.9284,10.9479,10.9088,10.9186,248000.0
2011-04-07 12:25:00,11.16,11.17,11.16,11.17,45000.0,10.9088,10.9186,10.9088,10.9186,45000.0
2011-04-07 12:30:00,11.16,11.17,11.16,11.16,85200.0,10.9088,10.9186,10.9088,10.9088,85200.0
2011-04-07 12:35:00,11.17,11.18,11.16,11.18,358600.0,10.9186,10.9284,10.9088,10.9284,358600.0
2011-04-07 12:40:00,11.18,11.18,11.17,11.18,78500.0,10.9284,10.9284,10.9186,10.9284,78500.0
2011-04-07 12:45:00,11.18,11.19,11.17,11.18,104200.0,10.9284,10.9381,10.9186,10.9284,104200.0
2011-04-07 12:50:00,11.17,11.19,11.17,11.18,107600.0,10.9186,10.9381,10.9186,10.9284,107600.0
2011-04-07 12:55:00,11.19,11.2,11.18,11.19,87000.0,10.9381,10.9479,10.9284,10.9381,87000.0
2011-04-07 13:00:00,11.19,11.2,11.16,11.16,199800.0,10.9381,10.9479,10.9088,10.9088,199800.0
2011-04-07 13:05:00,11.16,11.18,11.16,11.18,139400.0,10.9088,10.9284,10.9088,10.9284,139400.0
2011-04-07 13:10:00,11.18,11.18,11.12,11.12,370600.0,10.9284,10.9284,10.8697,10.8697,370600.0
2011-04-07 13:15:00,11.13,11.13,11.12,11.12,42700.0,10.8795,10.8795,10.8697,10.8697,42700.0
2011-04-07 13:20:00,11.12,11.13,11.1,11.12,206100.0,10.8697,10.8795,10.8502,10.8697,206100.0
2011-04-07 13:25:00,11.12,11.12,11.1,11.11,279200.0,10.8697,10.8697,10.8502,10.8599,279200.0
2011-04-07 13:30:00,11.11,11.12,11.08,11.1,366900.0,10.8599,10.8697,10.8306,10.8502,366900.0
2011-04-07 13:35:00,11.11,11.11,11.09,11.1,165900.0,10.8599,10.8599,10.8404,10.8502,165900.0
2011-04-07 13:40:00,11.1,11.1,11.07,11.08,342500.0,10.8502,10.8502,10.8208,10.8306,342500.0
2011-04-07 13:45:00,11.07,11.1,11.07,11.1,268200.0,10.8208,10.8502,10.8208,10.8502,268200.0
2011-04-07 13:50:00,11.11,11.13,11.1,11.13,816000.0,10.8599,10.8795,10.8502,10.8795,816000.0
2011-04-07 13:55:00,11.13,11.13,11.11,11.12,115200.0,10.8795,10.8795,10.8599,10.8697,115200.0
2011-04-07 14:00:00,11.12,11.14,11.12,11.13,161000.0,10.8697,10.8893,10.8697,10.8795,161000.0
2011-04-07 14:05:00,11.13,11.13,11.11,11.13,252800.0,10.8795,10.8795,10.8599,10.8795,252800.0
2011-04-07 14:10:00,11.13,11.13,11.11,11.11,154300.0,10.8795,10.8795,10.8599,10.8599,154300.0
2011-04-07 14:15:00,11.12,11.13,11.11,11.11,125400.0,10.8697,10.8795,10.8599,10.8599,125400.0
2011-04-07 14:20:00,11.11,11.12,11.1,11.11,207600.0,10.8599,10.8697,10.8502,10.8599,207600.0
2011-04-07 14:25:00,11.11,11.11,11.09,11.1,186700.0,10.8599,10.8599,10.8404,10.8502,186700.0
2011-04-07 14:30:00,11.09,11.11,11.09,11.09,211200.0,10.8404,10.8599,10.8404,10.8404,211200.0
2011-04-07 14:35:00,11.09,11.12,11.08,11.1,360300.0,10.8404,10.8697,10.8306,10.8502,360300.0
2011-04-07 14:40:00,11.09,11.11,11.08,11.11,244900.0,10.8404,10.8599,10.8306,10.8599,244900.0
2011-04-07 14:45:00,11.11,11.11,11.07,11.08,299200.0,10.8599,10.8599,10.8208,10.8306,299200.0
2011-04-07 14:50:00,11.07,11.1,11.07,11.09,143500.0,10.8208,10.8502,10.8208,10.8404,143500.0
2011-04-07 14:55:00,11.1,11.1,11.08,11.1,237100.0,10.8502,10.8502,10.8306,10.8502,237100.0
2011-04-07 15:00:00,11.1,11.1,11.08,11.09,242000.0,10.8502,10.8502,10.8306,10.8404,242000.0
2011-04-07 15:05:00,11.09,11.1,11.08,11.09,260000.0,10.8404,10.8502,10.8306,10.8404,260000.0
2011-04-07 15:10:00,11.09,11.09,11.06,11.07,267900.0,10.8404,10.8404,10.8111,10.8208,267900.0
2011-04-07 15:15:00,11.06,11.09,11.06,11.09,363400.0,10.8111,10.8404,10.8111,10.8404,363400.0
2011-04-07 15:20:00,11.09,11.1,11.08,11.08,456500.0,10.8404,10.8502,10.8306,10.8306,456500.0
2011-04-07 15:25:00,11.08,11.11,11.07,11.09,587900.0,10.8306,10.8599,10.8208,10.8404,587900.0
2011-04-07 15:30:00,11.09,11.1,11.08,11.08,305100.0,10.8404,10.8502,10.8306,10.8306,305100.0
2011-04-07 15:35:00,11.09,11.11,11.08,11.11,207900.0,10.8404,10.8599,10.8306,10.8599,207900.0
2011-04-07 15:40:00,11.1,11.12,11.1,11.12,233700.0,10.8502,10.8697,10.8502,10.8697,233700.0
2011-04-07 15:45:00,11.12,11.14,11.11,11.13,288400.0,10.8697,10.8893,10.8599,10.8795,288400.0
2011-04-07 15:50:00,11.14,11.15,11.1,11.13,1189100.0,10.8893,10.899,10.8502,10.8795,1189100.0
2011-04-07 15:55:00,11.13,11.14,11.12,11.14,1453700.0,10.8795,10.8893,10.8697,10.8893,1453700.0
2011-04-08 09:30:00,11.19,11.25,11.17,11.2,826400.0,10.9381,10.9968,10.9186,10.9479,826400.0
2011-04-08 09:35:00,11.21,11.24,11.18,11.19,480400.0,10.9577,10.987,10.9284,10.9381,480400.0
2011-04-08 09:40:00,11.19,11.23,11.18,11.22,473000.0,10.9381,10.9772,10.9284,10.9675,473000.0
2011-04-08 09:45:00,11.22,11.24,11.21,11.22,538000.0,10.9675,10.987,10.9577,10.9675,538000.0
2011-04-08 09:50:00,11.22,11.24,11.19,11.21,580500.0,10.9675,10.987,10.9381,10.9577,580500.0
2011-04-08 09:55:00,11.21,11.27,11.18,11.24,441800.0,10.9577,11.0163,10.9284,10.987,441800.0
2011-04-08 10:00:00,11.24,11.28,11.22,11.24,281200.0,10.987,11.0261,10.9675,10.987,281200.0
2011-04-08 10:05:00,11.24,11.24,11.19,11.19,296100.0,10.987,10.987,10.9381,10.9381,296100.0
2011-04-08 10:10:00,11.2,11.24,11.19,11.23,260500.0,10.9479,10.987,10.9381,10.9772,260500.0
2011-04-08 10:15:00,11.23,11.25,11.18,11.21,447100.0,10.9772,10.9968,10.9284,10.9577,447100.0
2011-04-08 10:20:00,11.21,11.21,11.16,11.2,441200.0,10.9577,10.9577,10.9088,10.9479,441200.0
2011-04-08 10:25:00,11.2,11.2,11.13,11.14,424700.0,10.9479,10.9479,10.8795,10.8893,424700.0
2011-04-08 10:30:00,11.14,11.17,11.13,11.16,312500.0,10.8893,10.9186,10.8795,10.9088,312500.0
2011-04-08 10:35:00,11.16,11.19,11.15,11.19,245600.0,10.9088,10.9381,10.899,10.9381,245600.0
2011-04-08 10:40:00,11.18,11.22,11.18,11.18,370500.0,10.9284,10.9675,10.9284,10.9284,370500.0
2011-04-08 10:45:00,11.19,11.21,11.18,11.21,194200.0,10.9381,10.9577,10.9284,10.9577,194200.0
2011-04-08 10:50:00,11.21,11.22,11.18,11.21,224100.0,10.9577,10.9675,10.9284,10.9577,224100.0
2011-04-08 10:55:00,11.21,11.21,11.18,11.18,255700.0,10.9577,10.9577,10.9284,10.9284,255700.0
2011-04-08 11:00:00,11.18,11.19,11.16,11.17,237200.0,10.9284,10.9381,10.9088,10.9186,237200.0
2011-04-08 11:05:00,11.17,11.17,11.14,11.16,669900.0,10.9186,10.9186,10.8893,10.9088,669900.0
2011-04-08 11:10:00,11.16,11.16,11.14,11.15,567100.0,10.9088,10.9088,10.8893,10.899,567100.0
2011-04-08 11:15:00,11.15,11.16,11.15,11.16,386800.0,10.899,10.9088,10.899,10.9088,386800.0
2011-04-08 11:20:00,11.15,11.18,11.15,11.16,933300.0,10.899,10.9284,10.899,10.9088,933300.0
2011-04-08 11:25:00,11.16,11.17,11.15,11.15,171000.0,10.9088,10.9186,10.899,10.899,171000.0
2011-04-08 11:30:00,11.16,11.16,11.12,11.16,498200.0,10.9088,10.9088,10.8697,10.9088,498200.0
2011-04-08 11:35:00,11.16,11.18,11.15,11.17,165900.0,10.9088,10.9284,10.899,10.9186,165900.0
2011-04-08 11:40:00,11.16,11.17,11.16,11.17,46500.0,10.9088,10.9186,10.9088,10.9186,46500.0
2011-04-08 11:45:00,11.17,11.18,11.15,11.16,182200.0,10.9186,10.9284,10.899,10.9088,182200.0
2011-04-08 11:50:00,11.16,11.17,11.15,11.16,111100.0,10.9088,10.9186,10.899,10.9088,111100.0
2011-04-08 11:55:00,11.15,11.17,11.15,11.16,82900.0,10.899,10.9186,10.899,10.9088,82900.0
2011-04-08 12:00:00,11.16,11.17,11.14,11.15,79900.0,10.9088,10.9186,10.8893,10.899,79900.0
2011-04-08 12:05:00,11.14,11.15,11.12,11.13,107900.0,10.8893,10.899,10.8697,10.8795,107900.0
2011-04-08 12:10:00,11.13,11.14,11.12,11.13,84300.0,10.8795,10.8893,10.8697,10.8795,84300.0
2011-04-08 12:15:00,11.13,11.15,11.13,11.15,94500.0,10.8795,10.899,10.8795,10.899,94500.0
2011-04-08 12:20:00,11.14,11.16,11.12,11.12,251300.0,10.8893,10.9088,10.8697,10.8697,251300.0
2011-04-08 12:25:00,11.12,11.13,11.12,11.12,45500.0,10.8697,10.8795,10.8697,10.8697,45500.0
2011-04-08 12:30:00,11.12,11.14,11.11,11.13,135900.0,10.8697,10.8893,10.8599,10.8795,135900.0
2011-04-08 12:35:00,11.13,11.14,11.12,11.13,69200.0,10.8795,10.8893,10.8697,10.8795,69200.0
2011-04-08 12:40:00,11.12,11.13,11.11,11.12,44300.0,10.8697,10.8795,10.8599,10.8697,44300.0
2011-04-08 12:45:00,11.12,11.12,11.1,11.11,147500.0,10.8697,10.8697,10.8502,10.8599,147500.0
2011-04-08 12:50:00,11.11,11.12,11.09,11.11,182000.0,10.8599,10.8697,10.8404,10.8599,182000.0
2011-04-08 12:55:00,11.11,11.13,11.09,11.13,232400.0,10.8599,10.8795,10.8404,10.8795,232400.0
2011-04-08 13:00:00,11.13,11.13,11.11,11.12,191400.0,10.8795,10.8795,10.8599,10.8697,191400.0
2011-04-08 13:05:00,11.11,11.13,11.11,11.13,126600.0,10.8599,10.8795,10.8599,10.8795,126600.0
2011-04-08 13:10:00,11.12,11.13,11.11,11.12,103800.0,10.8697,10.8795,10.8599,10.8697,103800.0
2011-04-08 13:15:00,11.12,11.12,11.1,11.11,100800.0,10.8697,10.8697,10.8502,10.8599,100800.0
2011-04-08 13:20:00,11.11,11.13,11.11,11.13,58300.0,10.8599,10.8795,10.8599,10.8795,58300.0
2011-04-08 13:25:00,11.13,11.13,11.1,11.12,180300.0,10.8795,10.8795,10.8502,10.8697,180300.0
2011-04-08 13:30:00,11.11,11.12,11.1,11.12,81500.0,10.8599,10.8697,10.8502,10.8697,81500.0
2011-04-08 13:35:00,11.12,11.14,11.1,11.1,898900.0,10.8697,10.8893,10.8502,10.8502,898900.0
2011-04-08 13:40:00,11.11,11.12,11.1,11.11,193200.0,10.8599,10.8697,10.8502,10.8599,193200.0
2011-04-08 13:45:00,11.11,11.11,11.09,11.11,181300.0,10.8599,10.8599,10.8404,10.8599,181300.0
2011-04-08 13:50:00,11.11,11.12,11.1,11.12,77700.0,10.8599,10.8697,10.8502,10.8697,77700.0
2011-04-08 13:55:00,11.12,11.12,11.1,11.12,76400.0,10.8697,10.8697,10.8502,10.8697,76400.0
2011-04-08 14:00:00,11.12,11.12,11.09,11.1,268900.0,10.8697,10.8697,10.8404,10.8502,268900.0
2011-04-08 14:05:00,11.1,11.11,11.09,11.11,84400.0,10.8502,10.8599,10.8404,10.8599,84400.0
2011-04-08 14:10:00,11.11,11.11,11.08,11.09,200500.0,10.8599,10.8599,10.8306,10.8404,200500.0
2011-04-08 14:15:00,11.08,11.09,11.07,11.09,151800.0,10.8306,10.8404,10.8208,10.8404,151800.0
2011-04-08 14:20:00,11.09,11.09,11.06,11.07,206100.0,10.8404,10.8404,10.8111,10.8208,206100.0
2011-04-08 14:25:00,11.06,11.1,11.06,11.08,728600.0,10.8111,10.8502,10.8111,10.8306,728600.0
2011-04-08 14:30:00,11.08,11.09,11.07,11.07,330500.0,10.8306,10.8404,10.8208,10.8208,330500.0
2011-04-08 14:35:00,11.07,11.08,11.03,11.07,495100.0,10.8208,10.8306,10.7817,10.8208,495100.0
2011-04-08 14:40:00,11.06,11.07,11.04,11.04,141200.0,10.8111,10.8208,10.7915,10.7915,141200.0
2011-04-08 14:45:00,11.04,11.05,11.01,11.02,355400.0,10.7915,10.8013,10.7622,10.772,355400.0
2011-04-08 14:50:00,11.02,11.03,11.01,11.02,274200.0,10.772,10.7817,10.7622,10.772,274200.0
2011-04-08 14:55:00,11.02,11.02,10.98,11.0,897100.0,10.772,10.772,10.7329,10.7524,897100.0
2011-04-08 15:00:00,11.0,11.02,10.98,11.02,544600.0,10.7524,10.772,10.7329,10.772,544600.0
2011-04-08 15:05:00,11.02,11.05,11.01,11.04,327100.0,10.772,10.8013,10.7622,10.7915,327100.0
2011-04-08 15:10:00,11.05,11.05,11.01,11.01,356100.0,10.8013,10.8013,10.7622,10.7622,356100.0
2011-04-08 15:15:00,11.02,11.03,11.01,11.03,242100.0,10.772,10.7817,10.7622,10.7817,242100.0
2011-04-08 15:20:00,11.03,11.03,11.0,11.01,246100.0,10.7817,10.7817,10.7524,10.7622,246100.0
2011-04-08 15:25:00,11.0,11.03,10.99,11.02,373900.0,10.7524,10.7817,10.7426,10.772,373900.0
2011-04-08 15:30:00,11.03,11.06,11.01,11.04,490300.0,10.7817,10.8111,10.7622,10.7915,490300.0
2011-04-08 15:35:00,11.03,11.04,11.0,11.02,406000.0,10.7817,10.7915,10.7524,10.772,406000.0
2011-04-08 15:40:00,11.02,11.03,11.01,11.02,278800.0,10.772,10.7817,10.7622,10.772,278800.0
2011-04-08 15:45:00,11.02,11.06,11.02,11.06,292600.0,10.772,10.8111,10.772,10.8111,292600.0
2011-04-08 15:50:00,11.05,11.08,11.03,11.08,676500.0,10.8013,10.8306,10.7817,10.8306,676500.0
2011-04-08 15:55:00,11.07,11.09,11.06,11.06,949400.0,10.8208,10.8404,10.8111,10.8111,949400.0
2011-04-11 09:30:00,11.08,11.13,11.06,11.09,410500.0,10.8306,10.8795,10.8111,10.8404,410500.0
2011-04-11 09:35:00,11.09,11.09,10.99,11.04,656700.0,10.8404,10.8404,10.7426,10.7915,656700.0
2011-04-11 09:40:00,11.03,11.04,10.99,11.03,590400.0,10.7817,10.7915,10.7426,10.7817,590400.0
2011-04-11 09:45:00,11.04,11.07,11.03,11.06,314800.0,10.7915,10.8208,10.7817,10.8111,314800.0
2011-04-11 09:50:00,11.06,11.07,11.01,11.04,310600.0,10.8111,10.8208,10.7622,10.7915,310600.0
2011-04-11 09:55:00,11.04,11.05,11.0,11.0,188100.0,10.7915,10.8013,10.7524,10.7524,188100.0
2011-04-11 10:00:00,11.01,11.03,11.0,11.02,361300.0,10.7622,10.7817,10.7524,10.772,361300.0
2011-04-11 10:05:00,11.03,11.03,10.95,10.97,495300.0,10.7817,10.7817,10.7035,10.7231,495300.0
2011-04-11 10:10:00,10.98,10.98,10.95,10.95,281900.0,10.7329,10.7329,10.7035,10.7035,281900.0
2011-04-11 10:15:00,10.95,10.97,10.88,10.89,743900.0,10.7035,10.7231,10.6351,10.6449,743900.0
2011-04-11 10:20:00,10.9,10.91,10.86,10.87,742600.0,10.6547,10.6644,10.6156,10.6253,742600.0
2011-04-11 10:25:00,10.87,10.9,10.86,10.87,568300.0,10.6253,10.6547,10.6156,10.6253,568300.0
2011-04-11 10:30:00,10.86,10.89,10.85,10.88,386400.0,10.6156,10.6449,10.6058,10.6351,386400.0
2011-04-11 10:35:00,10.89,10.92,10.88,10.9,400800.0,10.6449,10.6742,10.6351,10.6547,400800.0
2011-04-11 10:40:00,10.9,10.92,10.89,10.92,246200.0,10.6547,10.6742,10.6449,10.6742,246200.0
2011-04-11 10:45:00,10.92,10.92,10.89,10.9,286900.0,10.6742,10.6742,10.6449,10.6547,286900.0
2011-04-11 10:50:00,10.9,10.91,10.88,10.9,363900.0,10.6547,10.6644,10.6351,10.6547,363900.0
2011-04-11 10:55:00,10.9,10.92,10.9,10.92,385600.0,10.6547,10.6742,10.6547,10.6742,385600.0
2011-04-11 11:00:00,10.92,10.93,10.91,10.92,336300.0,10.6742,10.684,10.6644,10.6742,336300.0
2011-04-11 11:05:00,10.91,10.92,10.89,10.92,257200.0,10.6644,10.6742,10.6449,10.6742,257200.0
2011-04-11 11:10:00,10.92,10.92,10.89,10.92,263200.0,10.6742,10.6742,10.6449,10.6742,263200.0
2011-04-11 11:15:00,10.93,10.97,10.92,10.96,541700.0,10.684,10.7231,10.6742,10.7133,541700.0
2011-04-11 11:20:00,10.96,10.96,10.93,10.94,226400.0,10.7133,10.7133,10.684,10.6938,226400.0
2011-04-11 11:25:00,10.94,10.94,10.93,10.94,75000.0,10.6938,10.6938,10.684,10.6938,75000.0
2011-04-11 11:30:00,10.94,10.94,10.91,10.92,113300.0,10.6938,10.6938,10.6644,10.6742,113300.0
2011-04-11 11:35:00,10.92,10.92,10.9,10.9,117400.0,10.6742,10.6742,10.6547,10.6547,117400.0
2011-04-11 11:40:00,10.9,10.92,10.88,10.92,222400.0,10.6547,10.6742,10.6351,10.6742,222400.0
2011-04-11 11:45:00,10.91,10.92,10.9,10.9,90600.0,10.6644,10.6742,10.6547,10.6547,90600.0
2011-04-11 11:50:00,10.91,10.91,10.9,10.9,58400.0,10.6644,10.6644,10.6547,10.6547,58400.0
2011-04-11 11:55:00,10.9,10.92,10.88,10.88,259000.0,10.6547,10.6742,10.6351,10.6351,259000.0
2011-04-11 12:00:00,10.88,10.9,10.88,10.9,97400.0,10.6351,10.6547,10.6351,10.6547,97400.0
2011-04-11 12:05:00,10.89,10.9,10.87,10.88,144600.0,10.6449,10.6547,10.6253,10.6351,144600.0
2011-04-11 12:10:00,10.89,10.9,10.88,10.89,47500.0,10.6449,10.6547,10.6351,10.6449,47500.0
2011-04-11 12:15:00,10.9,10.9,10.89,10.89,41900.0,10.6547,10.6547,10.6449,10.6449,41900.0
2011-04-11 12:20:00,10.89,10.91,10.89,10.91,174500.0,10.6449,10.6644,10.6449,10.6644,174500.0
2011-04-11 12:25:00,10.9,10.91,10.89,10.9,176900.0,10.6547,10.6644,10.6449,10.6547,176900.0
2011-04-11 12:30:00,10.89,10.9,10.87,10.88,263600.0,10.6449,10.6547,10.6253,10.6351,263600.0
2011-04-11 12:35:00,10.88,10.88,10.83,10.85,571000.0,10.6351,10.6351,10.5862,10.6058,571000.0
2011-04-11 12:40:00,10.85,10.86,10.83,10.86,224500.0,10.6058,10.6156,10.5862,10.6156,224500.0
2011-04-11 12:45:00,10.86,10.87,10.84,10.85,228900.0,10.6156,10.6253,10.596,10.6058,228900.0
2011-04-11 12:50:00,10.85,10.86,10.85,10.85,88200.0,10.6058,10.6156,10.6058,10.6058,88200.0
2011-04-11 12:55:00,10.85,10.86,10.82,10.82,169000.0,10.6058,10.6156,10.5765,10.5765,169000.0
2011-04-11 13:00:00,10.83,10.83,10.8,10.82,437800.0,10.5862,10.5862,10.5569,10.5765,437800.0
2011-04-11 13:05:00,10.82,10.85,10.82,10.85,211500.0,10.5765,10.6058,10.5765,10.6058,211500.0
2011-04-11 13:10:00,10.84,10.85,10.83,10.84,95300.0,10.596,10.6058,10.5862,10.596,95300.0
2011-04-11 13:15:00,10.84,10.84,10.8,10.82,264600.0,10.596,10.596,10.5569,10.5765,264600.0
2011-04-11 13:20:00,10.83,10.85,10.82,10.84,261900.0,10.5862,10.6058,10.5765,10.596,261900.0
2011-04-11 13:25:00,10.85,10.85,10.84,10.85,81000.0,10.6058,10.6058,10.596,10.6058,81000.0
2011-04-11 13:30:00,10.85,10.85,10.83,10.83,126400.0,10.6058,10.6058,10.5862,10.5862,126400.0
2011-04-11 13:35:00,10.83,10.84,10.81,10.81,211500.0,10.5862,10.596,10.5667,10.5667,211500.0
2011-04-11 13:40:00,10.82,10.84,10.81,10.82,981500.0,10.5765,10.596,10.5667,10.5765,981500.0
2011-04-11 13:45:00,10.81,10.83,10.78,10.79,476100.0,10.5667,10.5862,10.5374,10.5471,476100.0
2011-04-11 13:50:00,10.8,10.81,10.79,10.8,360600.0,10.5569,10.5667,10.5471,10.5569,360600.0
2011-04-11 13:55:00,10.8,10.81,10.79,10.8,117700.0,10.5569,10.5667,10.5471,10.5569,117700.0
2011-04-11 14:00:00,10.8,10.8,10.79,10.79,222000.0,10.5569,10.5569,10.5471,10.5471,222000.0
2011-04-11 14:05:00,10.79,10.81,10.79,10.8,627200.0,10.5471,10.5667,10.5471,10.5569,627200.0
2011-04-11 14:10:00,10.81,10.81,10.79,10.8,672100.0,10.5667,10.5667,10.5471,10.5569,672100.0
2011-04-11 14:15:00,10.79,10.8,10.79,10.8,93900.0,10.5471,10.5569,10.5471,10.5569,93900.0
2011-04-11 14:20:00,10.8,10.8,10.79,10.8,121200.0,10.5569,10.5569,10.5471,10.5569,121200.0
2011-04-11 14:25:00,10.8,10.8,10.79,10.8,328300.0,10.5569,10.5569,10.5471,10.5569,328300.0
2011-04-11 14:30:00,10.8,10.8,10.79,10.79,161500.0,10.5569,10.5569,10.5471,10.5471,161500.0
2011-04-11 14:35:00,10.8,10.8,10.78,10.79,354500.0,10.5569,10.5569,10.5374,10.5471,354500.0
2011-04-11 14:40:00,10.79,10.79,10.75,10.77,592800.0,10.5471,10.5471,10.508,10.5276,592800.0
2011-04-11 14:45:00,10.77,10.79,10.75,10.79,553400.0,10.5276,10.5471,10.508,10.5471,553400.0
2011-04-11 14:50:00,10.78,10.8,10.78,10.79,141100.0,10.5374,10.5569,10.5374,10.5471,141100.0
2011-04-11 14:55:00,10.79,10.8,10.76,10.78,395200.0,10.5471,10.5569,10.5178,10.5374,395200.0
2011-04-11 15:00:00,10.78,10.79,10.76,10.76,264500.0,10.5374,10.5471,10.5178,10.5178,264500.0
2011-04-11 15:05:00,10.77,10.78,10.74,10.75,717100.0,10.5276,10.5374,10.4983,10.508,717100.0
2011-04-11 15:10:00,10.74,10.75,10.72,10.73,494500.0,10.4983,10.508,10.4787,10.4885,494500.0
2011-04-11 15:15:00,10.74,10.74,10.71,10.72,543000.0,10.4983,10.4983,10.4689,10.4787,543000.0
2011-04-11 15:20:00,10.71,10.72,10.69,10.69,405700.0,10.4689,10.4787,10.4494,10.4494,405700.0
2011-04-11 15:25:00,10.7,10.7,10.69,10.7,438300.0,10.4592,10.4592,10.4494,10.4592,438300.0
2011-04-11 15:30:00,10.7,10.73,10.69,10.71,543300.0,10.4592,10.4885,10.4494,10.4689,543300.0
2011-04-11 15:35:00,10.71,10.73,10.71,10.73,184200.0,10.4689,10.4885,10.4689,10.4885,184200.0
2011-04-11 15:40:00,10.72,10.75,10.72,10.75,521100.0,10.4787,10.508,10.4787,10.508,521100.0
2011-04-11 15:45:00,10.74,10.77,10.74,10.75,698900.0,10.4983,10.5276,10.4983,10.508,698900.0
2011-04-11 15:50:00,10.76,10.77,10.73,10.74,753700.0,10.5178,10.5276,10.4885,10.4983,753700.0
2011-04-11 15:55:00,10.74,10.74,10.73,10.73,785000.0,10.4983,10.4983,10.4885,10.4885,785000.0
2011-04-12 09:30:00,10.55,10.58,10.33,10.39,2859700.0,10.3125,10.3419,10.0975,10.1561,2859700.0
2011-04-12 09:35:00,10.39,10.45,10.38,10.42,1315400.0,10.1561,10.2148,10.1464,10.1855,1315400.0
2011-04-12 09:40:00,10.42,10.49,10.4,10.45,931000.0,10.1855,10.2539,10.1659,10.2148,931000.0
2011-04-12 09:45:00,10.45,10.47,10.42,10.44,486300.0,10.2148,10.2343,10.1855,10.205,486300.0
2011-04-12 09:50:00,10.44,10.47,10.41,10.42,630300.0,10.205,10.2343,10.1757,10.1855,630300.0
2011-04-12 09:55:00,10.41,10.42,10.36,10.39,691600.0,10.1757,10.1855,10.1268,10.1561,691600.0
2011-04-12 10:00:00,10.39,10.4,10.36,10.38,818600.0,10.1561,10.1659,10.1268,10.1464,818600.0
2011-04-12 10:05:00,10.39,10.39,10.35,10.36,486300.0,10.1561,10.1561,10.117,10.1268,486300.0
2011-04-12 10:10:00,10.36,10.37,10.33,10.35,1525300.0,10.1268,10.1366,10.0975,10.117,1525300.0
2011-04-12 10:15:00,10.35,10.35,10.32,10.35,865500.0,10.117,10.117,10.0877,10.117,865500.0
2011-04-12 10:20:00,10.35,10.36,10.3,10.32,969800.0,10.117,10.1268,10.0682,10.0877,969800.0
2011-04-12 10:25:00,10.31,10.34,10.31,10.33,529000.0,10.0779,10.1073,10.0779,10.0975,529000.0
2011-04-12 10:30:00,10.33,10.33,10.3,10.31,517600.0,10.0975,10.0975,10.0682,10.0779,517600.0
2011-04-12 10:35:00,10.32,10.37,10.31,10.37,612300.0,10.0877,10.1366,10.0779,10.1366,612300.0
2011-04-12 10:40:00,10.36,10.39,10.34,10.36,455400.0,10.1268,10.1561,10.1073,10.1268,455400.0
2011-04-12 10:45:00,10.36,10.36,10.32,10.33,386100.0,10.1268,10.1268,10.0877,10.0975,386100.0
2011-04-12 10:50:00,10.33,10.34,10.31,10.31,294000.0,10.0975,10.1073,10.0779,10.0779,294000.0
2011-04-12 10:55:00,10.32,10.33,10.31,10.31,420500.0,10.0877,10.0975,10.0779,10.0779,420500.0
2011-04-12 11:00:00,10.31,10.34,10.31,10.33,403000.0,10.0779,10.1073,10.0779,10.0975,403000.0
2011-04-12 11:05:00,10.33,10.33,10.31,10.31,234700.0,10.0975,10.0975,10.0779,10.0779,234700.0
2011-04-12 11:10:00,10.32,10.36,10.31,10.36,422700.0,10.0877,10.1268,10.0779,10.1268,422700.0
2011-04-12 11:15:00,10.36,10.38,10.34,10.35,410000.0,10.1268,10.1464,10.1073,10.117,410000.0
2011-04-12 11:20:00,10.34,10.35,10.32,10.32,489700.0,10.1073,10.117,10.0877,10.0877,489700.0
2011-04-12 11:25:00,10.32,10.37,10.32,10.37,329300.0,10.0877,10.1366,10.0877,10.1366,329300.0
2011-04-12 11:30:00,10.37,10.39,10.36,10.39,254700.0,10.1366,10.1561,10.1268,10.1561,254700.0
2011-04-12 11:35:00,10.39,10.42,10.38,10.42,486200.0,10.1561,10.1855,10.1464,10.1855,486200.0
2011-04-12 11:40:00,10.41,10.42,10.39,10.41,260000.0,10.1757,10.1855,10.1561,10.1757,260000.0
2011-04-12 11:45:00,10.41,10.41,10.4,10.41,91600.0,10.1757,10.1757,10.1659,10.1757,91600.0
2011-04-12 11:50:00,10.41,10.41,10.4,10.41,151600.0,10.1757,10.1757,10.1659,10.1757,151600.0
2011-04-12 11:55:00,10.4,10.41,10.39,10.39,140000.0,10.1659,10.1757,10.1561,10.1561,140000.0
2011-04-12 12:00:00,10.4,10.4,10.36,10.37,289300.0,10.1659,10.1659,10.1268,10.1366,289300.0
2011-04-12 12:05:00,10.37,10.37,10.36,10.36,99700.0,10.1366,10.1366,10.1268,10.1268,99700.0
2011-04-12 12:10:00,10.37,10.39,10.36,10.37,631800.0,10.1366,10.1561,10.1268,10.1366,631800.0
2011-04-12 12:15:00,10.37,10.41,10.37,10.41,402200.0,10.1366,10.1757,10.1366,10.1757,402200.0
2011-04-12 12:20:00,10.41,10.42,10.4,10.41,554200.0,10.1757,10.1855,10.1659,10.1757,554200.0
2011-04-12 12:25:00,10.4,10.41,10.38,10.39,197000.0,10.1659,10.1757,10.1464,10.1561,197000.0
2011-04-12 12:30:00,10.38,10.4,10.38,10.39,515400.0,10.1464,10.1659,10.1464,10.1561,515400.0
2011-04-12 12:35:00,10.39,10.4,10.39,10.4,212900.0,10.1561,10.1659,10.1561,10.1659,212900.0
2011-04-12 12:40:00,10.4,10.45,10.39,10.43,439500.0,10.1659,10.2148,10.1561,10.1952,439500.0
2011-04-12 12:45:00,10.43,10.46,10.43,10.44,1206900.0,10.1952,10.2246,10.1952,10.205,1206900.0
2011-04-12 12:50:00,10.44,10.46,10.43,10.45,373500.0,10.205,10.2246,10.1952,10.2148,373500.0
2011-04-12 12:55:00,10.44,10.45,10.42,10.45,213800.0,10.205,10.2148,10.1855,10.2148,213800.0
2011-04-12 13:00:00,10.44,10.46,10.44,10.46,179300.0,10.205,10.2246,10.205,10.2246,179300.0
2011-04-12 13:05:00,10.46,10.46,10.44,10.45,275100.0,10.2246,10.2246,10.205,10.2148,275100.0
2011-04-12 13:10:00,10.44,10.47,10.44,10.45,475600.0,10.205,10.2343,10.205,10.2148,475600.0
2011-04-12 13:15:00,10.44,10.45,10.44,10.44,103200.0,10.205,10.2148,10.205,10.205,103200.0
2011-04-12 13:20:00,10.44,10.44,10.42,10.44,196100.0,10.205,10.205,10.1855,10.205,196100.0
2011-04-12 13:25:00,10.43,10.49,10.43,10.49,275000.0,10.1952,10.2539,10.1952,10.2539,275000.0
2011-04-12 13:30:00,10.49,10.5,10.47,10.47,267300.0,10.2539,10.2637,10.2343,10.2343,267300.0
2011-04-12 13:35:00,10.47,10.49,10.45,10.46,447300.0,10.2343,10.2539,10.2148,10.2246,447300.0
2011-04-12 13:40:00,10.45,10.46,10.44,10.45,221200.0,10.2148,10.2246,10.205,10.2148,221200.0
2011-04-12 13:45:00,10.45,10.47,10.44,10.46,226700.0,10.2148,10.2343,10.205,10.2246,226700.0
2011-04-12 13:50:00,10.46,10.48,10.46,10.48,340700.0,10.2246,10.2441,10.2246,10.2441,340700.0
2011-04-12 13:55:00,10.47,10.48,10.46,10.47,233800.0,10.2343,10.2441,10.2246,10.2343,233800.0
2011-04-12 14:00:00,10.46,10.47,10.46,10.46,90900.0,10.2246,10.2343,10.2246,10.2246,90900.0
2011-04-12 14:05:00,10.47,10.49,10.46,10.49,480500.0,10.2343,10.2539,10.2246,10.2539,480500.0
2011-04-12 14:10:00,10.49,10.49,10.47,10.48,422700.0,10.2539,10.2539,10.2343,10.2441,422700.0
2011-04-12 14:15:00,10.49,10.49,10.48,10.48,121100.0,10.2539,10.2539,10.2441,10.2441,121100.0
2011-04-12 14:20:00,10.48,10.51,10.48,10.49,412000.0,10.2441,10.2734,10.2441,10.2539,412000.0
2011-04-12 14:25:00,10.49,10.51,10.49,10.51,261900.0,10.2539,10.2734,10.2539,10.2734,261900.0
2011-04-12 14:30:00,10.51,10.52,10.5,10.5,275800.0,10.2734,10.2832,10.2637,10.2637,275800.0
2011-04-12 14:35:00,10.51,10.53,10.49,10.53,607200.0,10.2734,10.293,10.2539,10.293,607200.0
2011-04-12 14:40:00,10.53,10.55,10.52,10.55,472900.0,10.293,10.3125,10.2832,10.3125,472900.0
2011-04-12 14:45:00,10.55,10.59,10.54,10.57,910100.0,10.3125,10.3516,10.3028,10.3321,910100.0
2011-04-12 14:50:00,10.57,10.58,10.56,10.57,346700.0,10.3321,10.3419,10.3223,10.3321,346700.0
2011-04-12 14:55:00,10.57,10.59,10.56,10.57,841300.0,10.3321,10.3516,10.3223,10.3321,841300.0
2011-04-12 15:00:00,10.57,10.57,10.55,10.55,198500.0,10.3321,10.3321,10.3125,10.3125,198500.0
2011-04-12 15:05:00,10.55,10.56,10.55,10.55,146600.0,10.3125,10.3223,10.3125,10.3125,146600.0
2011-04-12 15:10:00,10.55,10.57,10.55,10.56,306900.0,10.3125,10.3321,10.3125,10.3223,306900.0
2011-04-12 15:15:00,10.57,10.57,10.53,10.53,409200.0,10.3321,10.3321,10.293,10.293,409200.0
2011-04-12 15:20:00,10.53,10.54,10.47,10.49,818700.0,10.293,10.3028,10.2343,10.2539,818700.0
2011-04-12 15:25:00,10.49,10.49,10.46,10.48,302800.0,10.2539,10.2539,10.2246,10.2441,302800.0
2011-04-12 15:30:00,10.47,10.48,10.46,10.47,298100.0,10.2343,10.2441,10.2246,10.2343,298100.0
2011-04-12 15:35:00,10.47,10.51,10.47,10.5,456100.0,10.2343,10.2734,10.2343,10.2637,456100.0
2011-04-12 15:40:00,10.51,10.51,10.48,10.49,488500.0,10.2734,10.2734,10.2441,10.2539,488500.0
2011-04-12 15:45:00,10.5,10.5,10.47,10.5,613900.0,10.2637,10.2637,10.2343,10.2637,613900.0
2011-04-12 15:50:00,10.5,10.54,10.5,10.52,949000.0,10.2637,10.3028,10.2637,10.2832,949000.0
2011-04-12 15:55:00,10.52,10.53,10.51,10.53,1137700.0,10.2832,10.293,10.2734,10.293,1137700.0
2011-04-13 09:30:00,10.63,10.65,10.57,10.61,1517200.0,10.3907,10.4103,10.3321,10.3712,1517200.0
2011-04-13 09:35:00,10.6,10.76,10.59,10.73,913500.0,10.3614,10.5178,10.3516,10.4885,913500.0
2011-04-13 09:40:00,10.72,10.75,10.62,10.63,550000.0,10.4787,10.508,10.381,10.3907,550000.0
2011-04-13 09:45:00,10.63,10.67,10.59,10.67,527400.0,10.3907,10.4298,10.3516,10.4298,527400.0
2011-04-13 09:50:00,10.67,10.69,10.62,10.62,742400.0,10.4298,10.4494,10.381,10.381,742400.0
2011-04-13 09:55:00,10.63,10.63,10.56,10.56,360100.0,10.3907,10.3907,10.3223,10.3223,360100.0
2011-04-13 10:00:00,10.56,10.61,10.54,10.61,513400.0,10.3223,10.3712,10.3028,10.3712,513400.0
2011-04-13 10:05:00,10.61,10.61,10.55,10.56,373200.0,10.3712,10.3712,10.3125,10.3223,373200.0
2011-04-13 10:10:00,10.55,10.56,10.53,10.53,320400.0,10.3125,10.3223,10.293,10.293,320400.0
2011-04-13 10:15:00,10.53,10.58,10.52,10.57,741200.0,10.293,10.3419,10.2832,10.3321,741200.0
2011-04-13 10:20:00,10.56,10.6,10.56,10.6,399700.0,10.3223,10.3614,10.3223,10.3614,399700.0
2011-04-13 10:25:00,10.6,10.6,10.59,10.6,228300.0,10.3614,10.3614,10.3516,10.3614,228300.0
2011-04-13 10:30:00,10.6,10.6,10.55,10.55,351900.0,10.3614,10.3614,10.3125,10.3125,351900.0
2011-04-13 10:35:00,10.55,10.56,10.55,10.56,156900.0,10.3125,10.3223,10.3125,10.3223,156900.0
2011-04-13 10:40:00,10.55,10.66,10.55,10.65,510600.0,10.3125,10.4201,10.3125,10.4103,510600.0
2011-04-13 10:45:00,10.65,10.7,10.6,10.69,654000.0,10.4103,10.4592,10.3614,10.4494,654000.0
2011-04-13 10:50:00,10.69,10.7,10.67,10.68,440600.0,10.4494,10.4592,10.4298,10.4396,440600.0
2011-04-13 10:55:00,10.68,10.71,10.67,10.7,472600.0,10.4396,10.4689,10.4298,10.4592,472600.0
2011-04-13 11:00:00,10.69,10.7,10.68,10.68,204000.0,10.4494,10.4592,10.4396,10.4396,204000.0
2011-04-13 11:05:00,10.68,10.69,10.66,10.68,198100.0,10.4396,10.4494,10.4201,10.4396,198100.0
2011-04-13 11:10:00,10.67,10.68,10.63,10.63,537300.0,10.4298,10.4396,10.3907,10.3907,537300.0
2011-04-13 11:15:00,10.63,10.63,10.62,10.63,484800.0,10.3907,10.3907,10.381,10.3907,484800.0
2011-04-13 11:20:00,10.63,10.63,10.58,10.6,488100.0,10.3907,10.3907,10.3419,10.3614,488100.0
2011-04-13 11:25:00,10.61,10.62,10.55,10.57,739500.0,10.3712,10.381,10.3125,10.3321,739500.0
2011-04-13 11:30:00,10.57,10.58,10.56,10.57,147100.0,10.3321,10.3419,10.3223,10.3321,147100.0
2011-04-13 11:35:00,10.58,10.58,10.5,10.51,320200.0,10.3419,10.3419,10.2637,10.2734,320200.0
2011-04-13 11:40:00,10.5,10.53,10.48,10.52,609800.0,10.2637,10.293,10.2441,10.2832,609800.0
2011-04-13 11:45:00,10.52,10.54,10.52,10.53,520900.0,10.2832,10.3028,10.2832,10.293,520900.0
2011-04-13 11:50:00,10.53,10.56,10.52,10.54,583500.0,10.293,10.3223,10.2832,10.3028,583500.0
2011-04-13 11:55:00,10.55,10.55,10.51,10.53,395800.0,10.3125,10.3125,10.2734,10.293,395800.0
2011-04-13 12:00:00,10.52,10.56,10.52,10.55,330700.0,10.2832,10.3223,10.2832,10.3125,330700.0
2011-04-13 12:05:00,10.55,10.56,10.54,10.55,359700.0,10.3125,10.3223,10.3028,10.3125,359700.0
2011-04-13 12:10:00,10.55,10.58,10.55,10.57,221200.0,10.3125,10.3419,10.3125,10.3321,221200.0
2011-04-13 12:15:00,10.57,10.58,10.56,10.57,135200.0,10.3321,10.3419,10.3223,10.3321,135200.0
2011-04-13 12:20:00,10.57,10.58,10.55,10.56,188400.0,10.3321,10.3419,10.3125,10.3223,188400.0
2011-04-13 12:25:00,10.56,10.57,10.56,10.56,28700.0,10.3223,10.3321,10.3223,10.3223,28700.0
2011-04-13 12:30:00,10.56,10.58,10.56,10.57,285200.0,10.3223,10.3419,10.3223,10.3321,285200.0
2011-04-13 12:35:00,10.57,10.58,10.54,10.54,382300.0,10.3321,10.3419,10.3028,10.3028,382300.0
2011-04-13 12:40:00,10.54,10.56,10.53,10.55,202000.0,10.3028,10.3223,10.293,10.3125,202000.0
2011-04-13 12:45:00,10.55,10.57,10.52,10.57,267300.0,10.3125,10.3321,10.2832,10.3321,267300.0
2011-04-13 12:50:00,10.57,10.58,10.56,10.57,71400.0,10.3321,10.3419,10.3223,10.3321,71400.0
2011-04-13 12:55:00,10.56,10.58,10.55,10.57,179000.0,10.3223,10.3419,10.3125,10.3321,179000.0
2011-04-13 13:00:00,10.58,10.62,10.57,10.61,307200.0,10.3419,10.381,10.3321,10.3712,307200.0
2011-04-13 13:05:00,10.62,10.62,10.6,10.61,86100.0,10.381,10.381,10.3614,10.3712,86100.0
2011-04-13 13:10:00,10.61,10.62,10.59,10.6,128000.0,10.3712,10.381,10.3516,10.3614,128000.0
2011-04-13 13:15:00,10.6,10.6,10.58,10.59,160300.0,10.3614,10.3614,10.3419,10.3516,160300.0
2011-04-13 13:20:00,10.59,10.6,10.59,10.6,40600.0,10.3516,10.3614,10.3516,10.3614,40600.0
2011-04-13 13:25:00,10.59,10.59,10.55,10.55,149200.0,10.3516,10.3516,10.3125,10.3125,149200.0
2011-04-13 13:30:00,10.55,10.58,10.55,10.57,158000.0,10.3125,10.3419,10.3125,10.3321,158000.0
2011-04-13 13:35:00,10.57,10.58,10.54,10.54,152400.0,10.3321,10.3419,10.3028,10.3028,152400.0
2011-04-13 13:40:00,10.54,10.57,10.54,10.57,124100.0,10.3028,10.3321,10.3028,10.3321,124100.0
2011-04-13 13:45:00,10.57,10.57,10.54,10.54,171800.0,10.3321,10.3321,10.3028,10.3028,171800.0
2011-04-13 13:50:00,10.54,10.56,10.52,10.54,690300.0,10.3028,10.3223,10.2832,10.3028,690300.0
2011-04-13 13:55:00,10.54,10.55,10.52,10.54,167400.0,10.3028,10.3125,10.2832,10.3028,167400.0
2011-04-13 14:00:00,10.54,10.57,10.54,10.56,392400.0,10.3028,10.3321,10.3028,10.3223,392400.0
2011-04-13 14:05:00,10.55,10.57,10.55,10.57,124000.0,10.3125,10.3321,10.3125,10.3321,124000.0
2011-04-13 14:10:00,10.57,10.59,10.56,10.58,213200.0,10.3321,10.3516,10.3223,10.3419,213200.0
2011-04-13 14:15:00,10.58,10.6,10.57,10.6,300200.0,10.3419,10.3614,10.3321,10.3614,300200.0
2011-04-13 14:20:00,10.6,10.62,10.59,10.62,165100.0,10.3614,10.381,10.3516,10.381,165100.0
2011-04-13 14:25:00,10.62,10.63,10.6,10.62,215200.0,10.381,10.3907,10.3614,10.381,215200.0
2011-04-13 14:30:00,10.61,10.64,10.61,10.64,254000.0,10.3712,10.4005,10.3712,10.4005,254000.0
2011-04-13 14:35:00,10.63,10.64,10.61,10.61,364900.0,10.3907,10.4005,10.3712,10.3712,364900.0
2011-04-13 14:40:00,10.61,10.64,10.61,10.64,273700.0,10.3712,10.4005,10.3712,10.4005,273700.0
2011-04-13 14:45:00,10.64,10.65,10.61,10.62,311400.0,10.4005,10.4103,10.3712,10.381,311400.0
2011-04-13 14:50:00,10.63,10.66,10.62,10.64,452700.0,10.3907,10.4201,10.381,10.4005,452700.0
2011-04-13 14:55:00,10.64,10.67,10.63,10.65,406400.0,10.4005,10.4298,10.3907,10.4103,406400.0
2011-04-13 15:00:00,10.66,10.7,10.65,10.68,375000.0,10.4201,10.4592,10.4103,10.4396,375000.0
2011-04-13 15:05:00,10.68,10.68,10.64,10.65,342600.0,10.4396,10.4396,10.4005,10.4103,342600.0
2011-04-13 15:10:00,10.64,10.65,10.63,10.64,566500.0,10.4005,10.4103,10.3907,10.4005,566500.0
2011-04-13 15:15:00,10.64,10.65,10.63,10.64,292400.0,10.4005,10.4103,10.3907,10.4005,292400.0
2011-04-13 15:20:00,10.64,10.66,10.62,10.63,503400.0,10.4005,10.4201,10.381,10.3907,503400.0
2011-04-13 15:25:00,10.63,10.64,10.61,10.61,175200.0,10.3907,10.4005,10.3712,10.3712,175200.0
2011-04-13 15:30:00,10.62,10.65,10.59,10.61,348400.0,10.381,10.4103,10.3516,10.3712,348400.0
2011-04-13 15:35:00,10.61,10.63,10.6,10.62,219100.0,10.3712,10.3907,10.3614,10.381,219100.0
2011-04-13 15:40:00,10.62,10.64,10.61,10.64,335000.0,10.381,10.4005,10.3712,10.4005,335000.0
2011-04-13 15:45:00,10.63,10.64,10.61,10.61,490700.0,10.3907,10.4005,10.3712,10.3712,490700.0
2011-04-13 15:50:00,10.61,10.62,10.6,10.62,415400.0,10.3712,10.381,10.3614,10.381,415400.0
2011-04-13 15:55:00,10.62,10.64,10.61,10.62,1212100.0,10.381,10.4005,10.3712,10.381,1212100.0
2011-04-14 09:30:00,10.45,10.47,10.36,10.46,898700.0,10.2148,10.2343,10.1268,10.2246,898700.0
2011-04-14 09:35:00,10.46,10.46,10.37,10.42,575300.0,10.2246,10.2246,10.1366,10.1855,575300.0
2011-04-14 09:40:00,10.41,10.46,10.41,10.41,493400.0,10.1757,10.2246,10.1757,10.1757,493400.0
2011-04-14 09:45:00,10.42,10.42,10.36,10.36,481200.0,10.1855,10.1855,10.1268,10.1268,481200.0
2011-04-14 09:50:00,10.36,10.43,10.36,10.42,456700.0,10.1268,10.1952,10.1268,10.1855,456700.0
2011-04-14 09:55:00,10.42,10.46,10.4,10.45,457300.0,10.1855,10.2246,10.1659,10.2148,457300.0
2011-04-14 10:00:00,10.45,10.46,10.43,10.46,516700.0,10.2148,10.2246,10.1952,10.2246,516700.0
2011-04-14 10:05:00,10.45,10.46,10.42,10.45,467800.0,10.2148,10.2246,10.1855,10.2148,467800.0
2011-04-14 10:10:00,10.44,10.48,10.44,10.44,572400.0,10.205,10.2441,10.205,10.205,572400.0
2011-04-14 10:15:00,10.44,10.49,10.44,10.46,671700.0,10.205,10.2539,10.205,10.2246,671700.0
2011-04-14 10:20:00,10.47,10.47,10.44,10.46,409300.0,10.2343,10.2343,10.205,10.2246,409300.0
2011-04-14 10:25:00,10.46,10.49,10.45,10.48,397400.0,10.2246,10.2539,10.2148,10.2441,397400.0
2011-04-14 10:30:00,10.48,10.5,10.46,10.48,342100.0,10.2441,10.2637,10.2246,10.2441,342100.0
2011-04-14 10:35:00,10.49,10.49,10.47,10.48,111100.0,10.2539,10.2539,10.2343,10.2441,111100.0
2011-04-14 10:40:00,10.47,10.48,10.45,10.45,145600.0,10.2343,10.2441,10.2148,10.2148,145600.0
2011-04-14 10:45:00,10.45,10.47,10.45,10.47,204900.0,10.2148,10.2343,10.2148,10.2343,204900.0
2011-04-14 10:50:00,10.47,10.53,10.46,10.49,458600.0,10.2343,10.293,10.2246,10.2539,458600.0
2011-04-14 10:55:00,10.5,10.5,10.46,10.48,457500.0,10.2637,10.2637,10.2246,10.2441,457500.0
2011-04-14 11:00:00,10.47,10.49,10.46,10.48,239100.0,10.2343,10.2539,10.2246,10.2441,239100.0
2011-04-14 11:05:00,10.47,10.49,10.46,10.46,156100.0,10.2343,10.2539,10.2246,10.2246,156100.0
2011-04-14 11:10:00,10.46,10.47,10.44,10.44,281100.0,10.2246,10.2343,10.205,10.205,281100.0
2011-04-14 11:15:00,10.45,10.46,10.43,10.43,360700.0,10.2148,10.2246,10.1952,10.1952,360700.0
2011-04-14 11:20:00,10.43,10.44,10.42,10.42,315300.0,10.1952,10.205,10.1855,10.1855,315300.0
2011-04-14 11:25:00,10.42,10.42,10.39,10.4,548300.0,10.1855,10.1855,10.1561,10.1659,548300.0
2011-04-14 11:30:00,10.4,10.44,10.4,10.42,413100.0,10.1659,10.205,10.1659,10.1855,413100.0
2011-04-14 11:35:00,10.42,10.43,10.4,10.42,596200.0,10.1855,10.1952,10.1659,10.1855,596200.0
2011-04-14 11:40:00,10.43,10.43,10.41,10.43,456800.0,10.1952,10.1952,10.1757,10.1952,456800.0
2011-04-14 11:45:00,10.43,10.44,10.42,10.43,231600.0,10.1952,10.205,10.1855,10.1952,231600.0
2011-04-14 11:50:00,10.44,10.45,10.43,10.44,236900.0,10.205,10.2148,10.1952,10.205,236900.0
2011-04-14 11:55:00,10.44,10.48,10.44,10.48,555600.0,10.205,10.2441,10.205,10.2441,555600.0
2011-04-14 12:00:00,10.47,10.49,10.46,10.48,149800.0,10.2343,10.2539,10.2246,10.2441,149800.0
2011-04-14 12:05:00,10.49,10.49,10.46,10.46,266700.0,10.2539,10.2539,10.2246,10.2246,266700.0
2011-04-14 12:10:00,10.47,10.49,10.46,10.48,182500.0,10.2343,10.2539,10.2246,10.2441,182500.0
2011-04-14 12:15:00,10.48,10.49,10.47,10.47,136900.0,10.2441,10.2539,10.2343,10.2343,136900.0
2011-04-14 12:20:00,10.47,10.48,10.47,10.47,34800.0,10.2343,10.2441,10.2343,10.2343,34800.0
2011-04-14 12:25:00,10.47,10.48,10.47,10.47,52000.0,10.2343,10.2441,10.2343,10.2343,52000.0
2011-04-14 12:30:00,10.47,10.48,10.47,10.48,95500.0,10.2343,10.2441,10.2343,10.2441,95500.0
2011-04-14 12:35:00,10.47,10.48,10.47,10.48,64700.0,10.2343,10.2441,10.2343,10.2441,64700.0
2011-04-14 12:40:00,10.47,10.51,10.47,10.51,233600.0,10.2343,10.2734,10.2343,10.2734,233600.0
2011-04-14 12:45:00,10.51,10.51,10.5,10.51,35900.0,10.2734,10.2734,10.2637,10.2734,35900.0
2011-04-14 12:50:00,10.51,10.51,10.48,10.51,352800.0,10.2734,10.2734,10.2441,10.2734,352800.0
2011-04-14 12:55:00,10.51,10.52,10.5,10.52,93200.0,10.2734,10.2832,10.2637,10.2832,93200.0
2011-04-14 13:00:00,10.51,10.52,10.51,10.52,129200.0,10.2734,10.2832,10.2734,10.2832,129200.0
2011-04-14 13:05:00,10.51,10.52,10.49,10.49,193400.0,10.2734,10.2832,10.2539,10.2539,193400.0
2011-04-14 13:10:00,10.49,10.5,10.49,10.49,54900.0,10.2539,10.2637,10.2539,10.2539,54900.0
2011-04-14 13:15:00,10.49,10.5,10.47,10.48,188600.0,10.2539,10.2637,10.2343,10.2441,188600.0
2011-04-14 13:20:00,10.48,10.5,10.47,10.49,337900.0,10.2441,10.2637,10.2343,10.2539,337900.0
2011-04-14 13:25:00,10.48,10.51,10.48,10.51,158500.0,10.2441,10.2734,10.2441,10.2734,158500.0
2011-04-14 13:30:00,10.5,10.51,10.5,10.51,171100.0,10.2637,10.2734,10.2637,10.2734,171100.0
2011-04-14 13:35:00,10.51,10.52,10.5,10.52,77700.0,10.2734,10.2832,10.2637,10.2832,77700.0
2011-04-14 13:40:00,10.52,10.52,10.48,10.48,208400.0,10.2832,10.2832,10.2441,10.2441,208400.0
2011-04-14 13:45:00,10.48,10.5,10.47,10.5,185000.0,10.2441,10.2637,10.2343,10.2637,185000.0
2011-04-14 13:50:00,10.49,10.5,10.48,10.49,284300.0,10.2539,10.2637,10.2441,10.2539,284300.0
2011-04-14 13:55:00,10.49,10.51,10.48,10.49,169600.0,10.2539,10.2734,10.2441,10.2539,169600.0
2011-04-14 14:00:00,10.49,10.51,10.49,10.49,162400.0,10.2539,10.2734,10.2539,10.2539,162400.0
2011-04-14 14:05:00,10.49,10.5,10.49,10.5,63300.0,10.2539,10.2637,10.2539,10.2637,63300.0
2011-04-14 14:10:00,10.49,10.5,10.48,10.49,125700.0,10.2539,10.2637,10.2441,10.2539,125700.0
2011-04-14 14:15:00,10.5,10.51,10.49,10.51,165400.0,10.2637,10.2734,10.2539,10.2734,165400.0
2011-04-14 14:20:00,10.5,10.51,10.49,10.49,73600.0,10.2637,10.2734,10.2539,10.2539,73600.0
2011-04-14 14:25:00,10.5,10.52,10.49,10.5,279900.0,10.2637,10.2832,10.2539,10.2637,279900.0
2011-04-14 14:30:00,10.49,10.52,10.49,10.51,284700.0,10.2539,10.2832,10.2539,10.2734,284700.0
2011-04-14 14:35:00,10.51,10.52,10.51,10.51,53000.0,10.2734,10.2832,10.2734,10.2734,53000.0
2011-04-14 14:40:00,10.52,10.52,10.51,10.51,185800.0,10.2832,10.2832,10.2734,10.2734,185800.0
2011-04-14 14:45:00,10.52,10.53,10.5,10.53,344300.0,10.2832,10.293,10.2637,10.293,344300.0
2011-04-14 14:50:00,10.53,10.54,10.52,10.54,223500.0,10.293,10.3028,10.2832,10.3028,223500.0
2011-04-14 14:55:00,10.54,10.57,10.53,10.55,405100.0,10.3028,10.3321,10.293,10.3125,405100.0
2011-04-14 15:00:00,10.55,10.58,10.54,10.58,274100.0,10.3125,10.3419,10.3028,10.3419,274100.0
2011-04-14 15:05:00,10.57,10.59,10.56,10.57,189900.0,10.3321,10.3516,10.3223,10.3321,189900.0
2011-04-14 15:10:00,10.57,10.59,10.56,10.59,273300.0,10.3321,10.3516,10.3223,10.3516,273300.0
2011-04-14 15:15:00,10.58,10.62,10.58,10.61,398600.0,10.3419,10.381,10.3419,10.3712,398600.0
2011-04-14 15:20:00,10.6,10.63,10.6,10.62,561200.0,10.3614,10.3907,10.3614,10.381,561200.0
2011-04-14 15:25:00,10.63,10.66,10.62,10.65,539300.0,10.3907,10.4201,10.381,10.4103,539300.0
2011-04-14 15:30:00,10.65,10.65,10.61,10.62,526100.0,10.4103,10.4103,10.3712,10.381,526100.0
2011-04-14 15:35:00,10.63,10.63,10.61,10.63,274500.0,10.3907,10.3907,10.3712,10.3907,274500.0
2011-04-14 15:40:00,10.62,10.63,10.61,10.62,338600.0,10.381,10.3907,10.3712,10.381,338600.0
2011-04-14 15:45:00,10.62,10.64,10.61,10.64,579100.0,10.381,10.4005,10.3712,10.4005,579100.0
2011-04-14 15:50:00,10.64,10.65,10.63,10.65,455400.0,10.4005,10.4103,10.3907,10.4103,455400.0
2011-04-14 15:55:00,10.65,10.67,10.64,10.66,1250000.0,10.4103,10.4298,10.4005,10.4201,1250000.0
2011-04-15 09:30:00,10.6,10.63,10.52,10.6,1915300.0,10.3614,10.3907,10.2832,10.3614,1915300.0
2011-04-15 09:35:00,10.59,10.6,10.54,10.54,336700.0,10.3516,10.3614,10.3028,10.3028,336700.0
2011-04-15 09:40:00,10.54,10.57,10.5,10.52,417700.0,10.3028,10.3321,10.2637,10.2832,417700.0
2011-04-15 09:45:00,10.52,10.55,10.51,10.55,318000.0,10.2832,10.3125,10.2734,10.3125,318000.0
2011-04-15 09:50:00,10.54,10.55,10.53,10.54,139900.0,10.3028,10.3125,10.293,10.3028,139900.0
2011-04-15 09:55:00,10.53,10.59,10.53,10.58,387500.0,10.293,10.3516,10.293,10.3419,387500.0
2011-04-15 10:00:00,10.58,10.6,10.57,10.6,223700.0,10.3419,10.3614,10.3321,10.3614,223700.0
2011-04-15 10:05:00,10.59,10.61,10.58,10.6,700700.0,10.3516,10.3712,10.3419,10.3614,700700.0
2011-04-15 10:10:00,10.6,10.6,10.59,10.6,103200.0,10.3614,10.3614,10.3516,10.3614,103200.0
2011-04-15 10:15:00,10.6,10.6,10.53,10.55,506000.0,10.3614,10.3614,10.293,10.3125,506000.0
2011-04-15 10:20:00,10.54,10.54,10.5,10.52,849700.0,10.3028,10.3028,10.2637,10.2832,849700.0
2011-04-15 10:25:00,10.52,10.56,10.51,10.56,519400.0,10.2832,10.3223,10.2734,10.3223,519400.0
2011-04-15 10:30:00,10.56,10.6,10.54,10.58,532000.0,10.3223,10.3614,10.3028,10.3419,532000.0
2011-04-15 10:35:00,10.58,10.59,10.56,10.58,432100.0,10.3419,10.3516,10.3223,10.3419,432100.0
2011-04-15 10:40:00,10.58,10.59,10.57,10.58,179200.0,10.3419,10.3516,10.3321,10.3419,179200.0
2011-04-15 10:45:00,10.57,10.59,10.55,10.59,434700.0,10.3321,10.3516,10.3125,10.3516,434700.0
2011-04-15 10:50:00,10.58,10.65,10.58,10.64,393400.0,10.3419,10.4103,10.3419,10.4005,393400.0
2011-04-15 10:55:00,10.64,10.65,10.61,10.63,300200.0,10.4005,10.4103,10.3712,10.3907,300200.0
2011-04-15 11:00:00,10.63,10.65,10.62,10.65,190100.0,10.3907,10.4103,10.381,10.4103,190100.0
2011-04-15 11:05:00,10.65,10.65,10.64,10.64,328600.0,10.4103,10.4103,10.4005,10.4005,328600.0
2011-04-15 11:10:00,10.65,10.66,10.64,10.65,196600.0,10.4103,10.4201,10.4005,10.4103,196600.0
2011-04-15 11:15:00,10.65,10.68,10.64,10.68,201900.0,10.4103,10.4396,10.4005,10.4396,201900.0
2011-04-15 11:20:00,10.67,10.74,10.67,10.74,473700.0,10.4298,10.4983,10.4298,10.4983,473700.0
2011-04-15 11:25:00,10.74,10.76,10.73,10.76,497400.0,10.4983,10.5178,10.4885,10.5178,497400.0
2011-04-15 11:30:00,10.76,10.77,10.73,10.75,515700.0,10.5178,10.5276,10.4885,10.508,515700.0
2011-04-15 11:35:00,10.75,10.75,10.71,10.71,236600.0,10.508,10.508,10.4689,10.4689,236600.0
2011-04-15 11:40:00,10.71,10.72,10.7,10.7,227500.0,10.4689,10.4787,10.4592,10.4592,227500.0
2011-04-15 11:45:00,10.71,10.74,10.7,10.74,185200.0,10.4689,10.4983,10.4592,10.4983,185200.0
2011-04-15 11:50:00,10.74,10.74,10.73,10.74,85400.0,10.4983,10.4983,10.4885,10.4983,85400.0
2011-04-15 11:55:00,10.74,10.74,10.71,10.73,268800.0,10.4983,10.4983,10.4689,10.4885,268800.0
2011-04-15 12:00:00,10.72,10.74,10.72,10.74,127000.0,10.4787,10.4983,10.4787,10.4983,127000.0
2011-04-15 12:05:00,10.74,10.75,10.73,10.73,192600.0,10.4983,10.508,10.4885,10.4885,192600.0
2011-04-15 12:10:00,10.74,10.77,10.74,10.77,308000.0,10.4983,10.5276,10.4983,10.5276,308000.0
2011-04-15 12:15:00,10.76,10.77,10.75,10.76,152900.0,10.5178,10.5276,10.508,10.5178,152900.0
2011-04-15 12:20:00,10.76,10.76,10.73,10.73,144400.0,10.5178,10.5178,10.4885,10.4885,144400.0
2011-04-15 12:25:00,10.74,10.74,10.73,10.74,75400.0,10.4983,10.4983,10.4885,10.4983,75400.0
2011-04-15 12:30:00,10.74,10.75,10.73,10.74,144200.0,10.4983,10.508,10.4885,10.4983,144200.0
2011-04-15 12:35:00,10.75,10.78,10.75,10.76,430900.0,10.508,10.5374,10.508,10.5178,430900.0
2011-04-15 12:40:00,10.77,10.78,10.76,10.78,301400.0,10.5276,10.5374,10.5178,10.5374,301400.0
2011-04-15 12:45:00,10.78,10.79,10.77,10.79,218900.0,10.5374,10.5471,10.5276,10.5471,218900.0
2011-04-15 12:50:00,10.79,10.8,10.78,10.79,149400.0,10.5471,10.5569,10.5374,10.5471,149400.0
2011-04-15 12:55:00,10.79,10.8,10.78,10.78,141200.0,10.5471,10.5569,10.5374,10.5374,141200.0
2011-04-15 13:00:00,10.78,10.79,10.78,10.78,219400.0,10.5374,10.5471,10.5374,10.5374,219400.0
2011-04-15 13:05:00,10.79,10.79,10.78,10.78,72500.0,10.5471,10.5471,10.5374,10.5374,72500.0
2011-04-15 13:10:00,10.79,10.79,10.78,10.79,94400.0,10.5471,10.5471,10.5374,10.5471,94400.0
2011-04-15 13:15:00,10.79,10.79,10.77,10.77,245200.0,10.5471,10.5471,10.5276,10.5276,245200.0
2011-04-15 13:20:00,10.78,10.78,10.74,10.74,321200.0,10.5374,10.5374,10.4983,10.4983,321200.0
2011-04-15 13:25:00,10.75,10.75,10.74,10.74,87900.0,10.508,10.508,10.4983,10.4983,87900.0
2011-04-15 13:30:00,10.75,10.75,10.72,10.72,192100.0,10.508,10.508,10.4787,10.4787,192100.0
2011-04-15 13:35:00,10.73,10.73,10.7,10.72,357000.0,10.4885,10.4885,10.4592,10.4787,357000.0
2011-04-15 13:40:00,10.72,10.73,10.72,10.73,36900.0,10.4787,10.4885,10.4787,10.4885,36900.0
2011-04-15 13:45:00,10.72,10.74,10.72,10.73,141500.0,10.4787,10.4983,10.4787,10.4885,141500.0
2011-04-15 13:50:00,10.74,10.76,10.73,10.76,171300.0,10.4983,10.5178,10.4885,10.5178,171300.0
2011-04-15 13:55:00,10.76,10.76,10.69,10.71,755800.0,10.5178,10.5178,10.4494,10.4689,755800.0
2011-04-15 14:00:00,10.7,10.71,10.69,10.69,227200.0,10.4592,10.4689,10.4494,10.4494,227200.0
2011-04-15 14:05:00,10.7,10.71,10.68,10.69,302400.0,10.4592,10.4689,10.4396,10.4494,302400.0
2011-04-15 14:10:00,10.69,10.7,10.68,10.68,182200.0,10.4494,10.4592,10.4396,10.4396,182200.0
2011-04-15 14:15:00,10.68,10.7,10.67,10.69,396900.0,10.4396,10.4592,10.4298,10.4494,396900.0
2011-04-15 14:20:00,10.69,10.71,10.68,10.71,153100.0,10.4494,10.4689,10.4396,10.4689,153100.0
2011-04-15 14:25:00,10.71,10.72,10.7,10.72,272000.0,10.4689,10.4787,10.4592,10.4787,272000.0
2011-04-15 14:30:00,10.72,10.75,10.71,10.74,339500.0,10.4787,10.508,10.4689,10.4983,339500.0
2011-04-15 14:35:00,10.75,10.76,10.72,10.73,306700.0,10.508,10.5178,10.4787,10.4885,306700.0
2011-04-15 14:40:00,10.73,10.74,10.73,10.73,66300.0,10.4885,10.4983,10.4885,10.4885,66300.0
2011-04-15 14:45:00,10.74,10.75,10.72,10.72,216500.0,10.4983,10.508,10.4787,10.4787,216500.0
2011-04-15 14:50:00,10.72,10.73,10.7,10.72,421400.0,10.4787,10.4885,10.4592,10.4787,421400.0
2011-04-15 14:55:00,10.73,10.73,10.71,10.72,173100.0,10.4885,10.4885,10.4689,10.4787,173100.0
2011-04-15 15:00:00,10.72,10.74,10.71,10.73,267400.0,10.4787,10.4983,10.4689,10.4885,267400.0
2011-04-15 15:05:00,10.73,10.73,10.71,10.72,201500.0,10.4885,10.4885,10.4689,10.4787,201500.0
2011-04-15 15:10:00,10.72,10.73,10.69,10.71,318400.0,10.4787,10.4885,10.4494,10.4689,318400.0
2011-04-15 15:15:00,10.7,10.71,10.69,10.71,229500.0,10.4592,10.4689,10.4494,10.4689,229500.0
2011-04-15 15:20:00,10.71,10.71,10.7,10.71,102100.0,10.4689,10.4689,10.4592,10.4689,102100.0
2011-04-15 15:25:00,10.71,10.72,10.69,10.71,292700.0,10.4689,10.4787,10.4494,10.4689,292700.0
2011-04-15 15:30:00,10.71,10.72,10.7,10.71,303800.0,10.4689,10.4787,10.4592,10.4689,303800.0
2011-04-15 15:35:00,10.71,10.72,10.71,10.72,242600.0,10.4689,10.4787,10.4689,10.4787,242600.0
2011-04-15 15:40:00,10.71,10.74,10.71,10.71,332200.0,10.4689,10.4983,10.4689,10.4689,332200.0
2011-04-15 15:45:00,10.71,10.73,10.71,10.71,503100.0,10.4689,10.4885,10.4689,10.4689,503100.0
2011-04-15 15:50:00,10.71,10.75,10.71,10.75,515200.0,10.4689,10.508,10.4689,10.508,515200.0
2011-04-15 15:55:00,10.75,10.75,10.74,10.74,884800.0,10.508,10.508,10.4983,10.4983,884800.0
2011-04-18 09:30:00,10.55,10.57,10.5,10.52,1127700.0,10.3125,10.3321,10.2637,10.2832,1127700.0
2011-04-18 09:35:00,10.52,10.59,10.51,10.58,540500.0,10.2832,10.3516,10.2734,10.3419,540500.0
2011-04-18 09:40:00,10.58,10.61,10.52,10.54,795600.0,10.3419,10.3712,10.2832,10.3028,795600.0
2011-04-18 09:45:00,10.53,10.59,10.52,10.54,408100.0,10.293,10.3516,10.2832,10.3028,408100.0
2011-04-18 09:50:00,10.55,10.55,10.52,10.52,259000.0,10.3125,10.3125,10.2832,10.2832,259000.0
2011-04-18 09:55:00,10.52,10.53,10.47,10.47,397600.0,10.2832,10.293,10.2343,10.2343,397600.0
2011-04-18 10:00:00,10.47,10.49,10.4,10.41,764100.0,10.2343,10.2539,10.1659,10.1757,764100.0
2011-04-18 10:05:00,10.4,10.41,10.33,10.38,964500.0,10.1659,10.1757,10.0975,10.1464,964500.0
2011-04-18 10:10:00,10.37,10.41,10.36,10.39,380100.0,10.1366,10.1757,10.1268,10.1561,380100.0
2011-04-18 10:15:00,10.39,10.4,10.38,10.39,196400.0,10.1561,10.1659,10.1464,10.1561,196400.0
2011-04-18 10:20:00,10.39,10.42,10.37,10.39,465700.0,10.1561,10.1855,10.1366,10.1561,465700.0
2011-04-18 10:25:00,10.38,10.39,10.35,10.37,402500.0,10.1464,10.1561,10.117,10.1366,402500.0
2011-04-18 10:30:00,10.36,10.39,10.36,10.36,226100.0,10.1268,10.1561,10.1268,10.1268,226100.0
2011-04-18 10:35:00,10.37,10.37,10.33,10.34,378100.0,10.1366,10.1366,10.0975,10.1073,378100.0
2011-04-18 10:40:00,10.35,10.35,10.32,10.32,326300.0,10.117,10.117,10.0877,10.0877,326300.0
2011-04-18 10:45:00,10.32,10.34,10.3,10.33,547400.0,10.0877,10.1073,10.0682,10.0975,547400.0
2011-04-18 10:50:00,10.33,10.35,10.32,10.34,199200.0,10.0975,10.117,10.0877,10.1073,199200.0
2011-04-18 10:55:00,10.33,10.34,10.3,10.32,397900.0,10.0975,10.1073,10.0682,10.0877,397900.0
2011-04-18 11:00:00,10.31,10.35,10.31,10.33,269200.0,10.0779,10.117,10.0779,10.0975,269200.0
2011-04-18 11:05:00,10.33,10.33,10.31,10.32,265600.0,10.0975,10.0975,10.0779,10.0877,265600.0
2011-04-18 11:10:00,10.32,10.35,10.32,10.32,234000.0,10.0877,10.117,10.0877,10.0877,234000.0
2011-04-18 11:15:00,10.32,10.33,10.32,10.32,76500.0,10.0877,10.0975,10.0877,10.0877,76500.0
2011-04-18 11:20:00,10.32,10.35,10.32,10.35,179800.0,10.0877,10.117,10.0877,10.117,179800.0
2011-04-18 11:25:00,10.35,10.38,10.34,10.38,385200.0,10.117,10.1464,10.1073,10.1464,385200.0
2011-04-18 11:30:00,10.38,10.39,10.36,10.36,172800.0,10.1464,10.1561,10.1268,10.1268,172800.0
2011-04-18 11:35:00,10.36,10.38,10.36,10.37,134000.0,10.1268,10.1464,10.1268,10.1366,134000.0
2011-04-18 11:40:00,10.36,10.37,10.34,10.35,243600.0,10.1268,10.1366,10.1073,10.117,243600.0
2011-04-18 11:45:00,10.36,10.37,10.33,10.34,252100.0,10.1268,10.1366,10.0975,10.1073,252100.0
2011-04-18 11:50:00,10.34,10.35,10.33,10.35,109500.0,10.1073,10.117,10.0975,10.117,109500.0
2011-04-18 11:55:00,10.35,10.35,10.33,10.34,88800.0,10.117,10.117,10.0975,10.1073,88800.0
2011-04-18 12:00:00,10.34,10.34,10.31,10.32,168900.0,10.1073,10.1073,10.0779,10.0877,168900.0
2011-04-18 12:05:00,10.31,10.35,10.31,10.35,117200.0,10.0779,10.117,10.0779,10.117,117200.0
2011-04-18 12:10:00,10.34,10.35,10.32,10.32,231700.0,10.1073,10.117,10.0877,10.0877,231700.0
2011-04-18 12:15:00,10.32,10.33,10.31,10.32,71500.0,10.0877,10.0975,10.0779,10.0877,71500.0
2011-04-18 12:20:00,10.32,10.32,10.3,10.3,201900.0,10.0877,10.0877,10.0682,10.0682,201900.0
2011-04-18 12:25:00,10.3,10.33,10.3,10.33,217800.0,10.0682,10.0975,10.0682,10.0975,217800.0
2011-04-18 12:30:00,10.33,10.33,10.32,10.32,52800.0,10.0975,10.0975,10.0877,10.0877,52800.0
2011-04-18 12:35:00,10.33,10.33,10.32,10.33,43100.0,10.0975,10.0975,10.0877,10.0975,43100.0
2011-04-18 12:40:00,10.33,10.33,10.31,10.31,143300.0,10.0975,10.0975,10.0779,10.0779,143300.0
2011-04-18 12:45:00,10.31,10.32,10.31,10.31,36100.0,10.0779,10.0877,10.0779,10.0779,36100.0
2011-04-18 12:50:00,10.31,10.31,10.3,10.3,166400.0,10.0779,10.0779,10.0682,10.0682,166400.0
2011-04-18 12:55:00,10.3,10.32,10.3,10.31,133200.0,10.0682,10.0877,10.0682,10.0779,133200.0
2011-04-18 13:00:00,10.3,10.32,10.3,10.3,114200.0,10.0682,10.0877,10.0682,10.0682,114200.0
2011-04-18 13:05:00,10.3,10.31,10.28,10.28,249200.0,10.0682,10.0779,10.0486,10.0486,249200.0
2011-04-18 13:10:00,10.28,10.29,10.28,10.28,178100.0,10.0486,10.0584,10.0486,10.0486,178100.0
2011-04-18 13:15:00,10.28,10.31,10.26,10.3,446900.0,10.0486,10.0779,10.0291,10.0682,446900.0
2011-04-18 13:20:00,10.3,10.31,10.28,10.29,157900.0,10.0682,10.0779,10.0486,10.0584,157900.0
2011-04-18 13:25:00,10.29,10.29,10.28,10.29,43100.0,10.0584,10.0584,10.0486,10.0584,43100.0
2011-04-18 13:30:00,10.29,10.3,10.28,10.29,194400.0,10.0584,10.0682,10.0486,10.0584,194400.0
2011-04-18 13:35:00,10.29,10.3,10.28,10.29,166800.0,10.0584,10.0682,10.0486,10.0584,166800.0
2011-04-18 13:40:00,10.29,10.3,10.28,10.3,176400.0,10.0584,10.0682,10.0486,10.0682,176400.0
2011-04-18 13:45:00,10.3,10.33,10.29,10.33,159000.0,10.0682,10.0975,10.0584,10.0975,159000.0
2011-04-18 13:50:00,10.33,10.34,10.32,10.34,174400.0,10.0975,10.1073,10.0877,10.1073,174400.0
2011-04-18 13:55:00,10.34,10.36,10.33,10.35,144500.0,10.1073,10.1268,10.0975,10.117,144500.0
2011-04-18 14:00:00,10.35,10.35,10.32,10.33,282500.0,10.117,10.117,10.0877,10.0975,282500.0
2011-04-18 14:05:00,10.33,10.35,10.33,10.35,97000.0,10.0975,10.117,10.0975,10.117,97000.0
2011-04-18 14:10:00,10.35,10.37,10.34,10.37,188000.0,10.117,10.1366,10.1073,10.1366,188000.0
2011-04-18 14:15:00,10.37,10.37,10.36,10.37,182400.0,10.1366,10.1366,10.1268,10.1366,182400.0
2011-04-18 14:20:00,10.37,10.37,10.35,10.36,87600.0,10.1366,10.1366,10.117,10.1268,87600.0
2011-04-18 14:25:00,10.35,10.36,10.35,10.36,160200.0,10.117,10.1268,10.117,10.1268,160200.0
2011-04-18 14:30:00,10.36,10.37,10.35,10.37,157900.0,10.1268,10.1366,10.117,10.1366,157900.0
2011-04-18 14:35:00,10.37,10.39,10.36,10.39,227800.0,10.1366,10.1561,10.1268,10.1561,227800.0
2011-04-18 14:40:00,10.39,10.4,10.38,10.39,381600.0,10.1561,10.1659,10.1464,10.1561,381600.0
2011-04-18 14:45:00,10.39,10.4,10.37,10.39,349100.0,10.1561,10.1659,10.1366,10.1561,349100.0
2011-04-18 14:50:00,10.38,10.39,10.38,10.38,94700.0,10.1464,10.1561,10.1464,10.1464,94700.0
2011-04-18 14:55:00,10.39,10.41,10.38,10.4,234100.0,10.1561,10.1757,10.1464,10.1659,234100.0
2011-04-18 15:00:00,10.4,10.4,10.37,10.38,203400.0,10.1659,10.1659,10.1366,10.1464,203400.0
2011-04-18 15:05:00,10.38,10.39,10.36,10.36,203800.0,10.1464,10.1561,10.1268,10.1268,203800.0
2011-04-18 15:10:00,10.36,10.38,10.36,10.38,103100.0,10.1268,10.1464,10.1268,10.1464,103100.0
2011-04-18 15:15:00,10.37,10.43,10.37,10.43,413900.0,10.1366,10.1952,10.1366,10.1952,413900.0
2011-04-18 15:20:00,10.43,10.45,10.41,10.42,467900.0,10.1952,10.2148,10.1757,10.1855,467900.0
2011-04-18 15:25:00,10.43,10.43,10.41,10.43,194700.0,10.1952,10.1952,10.1757,10.1952,194700.0
2011-04-18 15:30:00,10.43,10.45,10.42,10.44,219600.0,10.1952,10.2148,10.1855,10.205,219600.0
2011-04-18 15:35:00,10.44,10.44,10.41,10.42,346100.0,10.205,10.205,10.1757,10.1855,346100.0
2011-04-18 15:40:00,10.43,10.43,10.38,10.38,429000.0,10.1952,10.1952,10.1464,10.1464,429000.0
2011-04-18 15:45:00,10.38,10.43,10.38,10.42,406300.0,10.1464,10.1952,10.1464,10.1855,406300.0
2011-04-18 15:50:00,10.42,10.44,10.41,10.42,606300.0,10.1855,10.205,10.1757,10.1855,606300.0
2011-04-18 15:55:00,10.41,10.44,10.41,10.42,1120300.0,10.1757,10.205,10.1757,10.1855,1120300.0
2011-04-19 09:30:00,10.44,10.49,10.35,10.48,805200.0,10.205,10.2539,10.117,10.2441,805200.0
2011-04-19 09:35:00,10.48,10.55,10.48,10.5,549200.0,10.2441,10.3125,10.2441,10.2637,549200.0
2011-04-19 09:40:00,10.49,10.55,10.49,10.55,394700.0,10.2539,10.3125,10.2539,10.3125,394700.0
2011-04-19 09:45:00,10.54,10.58,10.51,10.52,347100.0,10.3028,10.3419,10.2734,10.2832,347100.0
2011-04-19 09:50:00,10.52,10.52,10.43,10.43,472300.0,10.2832,10.2832,10.1952,10.1952,472300.0
2011-04-19 09:55:00,10.43,10.5,10.43,10.49,408000.0,10.1952,10.2637,10.1952,10.2539,408000.0
2011-04-19 10:00:00,10.49,10.5,10.45,10.46,322100.0,10.2539,10.2637,10.2148,10.2246,322100.0
2011-04-19 10:05:00,10.46,10.48,10.44,10.46,306900.0,10.2246,10.2441,10.205,10.2246,306900.0
2011-04-19 10:10:00,10.45,10.47,10.43,10.43,421000.0,10.2148,10.2343,10.1952,10.1952,421000.0
2011-04-19 10:15:00,10.43,10.47,10.43,10.44,338900.0,10.1952,10.2343,10.1952,10.205,338900.0
2011-04-19 10:20:00,10.45,10.45,10.42,10.42,312000.0,10.2148,10.2148,10.1855,10.1855,312000.0
2011-04-19 10:25:00,10.43,10.43,10.4,10.41,227600.0,10.1952,10.1952,10.1659,10.1757,227600.0
2011-04-19 10:30:00,10.41,10.42,10.39,10.39,376400.0,10.1757,10.1855,10.1561,10.1561,376400.0
2011-04-19 10:35:00,10.39,10.41,10.38,10.38,170200.0,10.1561,10.1757,10.1464,10.1464,170200.0
2011-04-19 10:40:00,10.38,10.38,10.33,10.34,268400.0,10.1464,10.1464,10.0975,10.1073,268400.0
2011-04-19 10:45:00,10.34,10.36,10.33,10.36,814800.0,10.1073,10.1268,10.0975,10.1268,814800.0
2011-04-19 10:50:00,10.36,10.4,10.36,10.37,451100.0,10.1268,10.1659,10.1268,10.1366,451100.0
2011-04-19 10:55:00,10.37,10.39,10.36,10.36,153200.0,10.1366,10.1561,10.1268,10.1268,153200.0
2011-04-19 11:00:00,10.35,10.37,10.34,10.36,352800.0,10.117,10.1366,10.1073,10.1268,352800.0
2011-04-19 11:05:00,10.37,10.39,10.36,10.36,206900.0,10.1366,10.1561,10.1268,10.1268,206900.0
2011-04-19 11:10:00,10.36,10.37,10.34,10.34,265600.0,10.1268,10.1366,10.1073,10.1073,265600.0
2011-04-19 11:15:00,10.34,10.37,10.34,10.36,83700.0,10.1073,10.1366,10.1073,10.1268,83700.0
2011-04-19 11:20:00,10.36,10.36,10.33,10.33,154600.0,10.1268,10.1268,10.0975,10.0975,154600.0
2011-04-19 11:25:00,10.33,10.34,10.33,10.33,67600.0,10.0975,10.1073,10.0975,10.0975,67600.0
2011-04-19 11:30:00,10.33,10.34,10.33,10.33,82400.0,10.0975,10.1073,10.0975,10.0975,82400.0
2011-04-19 11:35:00,10.33,10.34,10.33,10.33,222800.0,10.0975,10.1073,10.0975,10.0975,222800.0
2011-04-19 11:40:00,10.33,10.34,10.33,10.33,120000.0,10.0975,10.1073,10.0975,10.0975,120000.0
2011-04-19 11:45:00,10.33,10.35,10.32,10.32,185900.0,10.0975,10.117,10.0877,10.0877,185900.0
2011-04-19 11:50:00,10.32,10.35,10.32,10.35,173300.0,10.0877,10.117,10.0877,10.117,173300.0
2011-04-19 11:55:00,10.34,10.35,10.32,10.34,310100.0,10.1073,10.117,10.0877,10.1073,310100.0
2011-04-19 12:00:00,10.34,10.34,10.33,10.33,60000.0,10.1073,10.1073,10.0975,10.0975,60000.0
2011-04-19 12:05:00,10.34,10.34,10.32,10.34,160300.0,10.1073,10.1073,10.0877,10.1073,160300.0
2011-04-19 12:10:00,10.34,10.36,10.33,10.36,162700.0,10.1073,10.1268,10.0975,10.1268,162700.0
2011-04-19 12:15:00,10.36,10.36,10.35,10.36,118100.0,10.1268,10.1268,10.117,10.1268,118100.0
2011-04-19 12:20:00,10.35,10.36,10.34,10.35,111900.0,10.117,10.1268,10.1073,10.117,111900.0
2011-04-19 12:25:00,10.34,10.34,10.33,10.34,67000.0,10.1073,10.1073,10.0975,10.1073,67000.0
2011-04-19 12:30:00,10.34,10.34,10.33,10.33,33200.0,10.1073,10.1073,10.0975,10.0975,33200.0
2011-04-19 12:35:00,10.33,10.34,10.33,10.34,26600.0,10.0975,10.1073,10.0975,10.1073,26600.0
2011-04-19 12:40:00,10.34,10.34,10.33,10.34,43900.0,10.1073,10.1073,10.0975,10.1073,43900.0
2011-04-19 12:45:00,10.34,10.36,10.33,10.35,259800.0,10.1073,10.1268,10.0975,10.117,259800.0
2011-04-19 12:50:00,10.35,10.37,10.34,10.37,150400.0,10.117,10.1366,10.1073,10.1366,150400.0
2011-04-19 12:55:00,10.38,10.39,10.37,10.39,73500.0,10.1464,10.1561,10.1366,10.1561,73500.0
2011-04-19 13:00:00,10.39,10.42,10.38,10.42,308300.0,10.1561,10.1855,10.1464,10.1855,308300.0
2011-04-19 13:05:00,10.41,10.42,10.4,10.4,132800.0,10.1757,10.1855,10.1659,10.1659,132800.0
2011-04-19 13:10:00,10.4,10.4,10.37,10.38,488500.0,10.1659,10.1659,10.1366,10.1464,488500.0
2011-04-19 13:15:00,10.38,10.43,10.38,10.42,347900.0,10.1464,10.1952,10.1464,10.1855,347900.0
2011-04-19 13:20:00,10.42,10.44,10.42,10.44,284300.0,10.1855,10.205,10.1855,10.205,284300.0
2011-04-19 13:25:00,10.44,10.44,10.42,10.43,200900.0,10.205,10.205,10.1855,10.1952,200900.0
2011-04-19 13:30:00,10.42,10.43,10.42,10.43,75400.0,10.1855,10.1952,10.1855,10.1952,75400.0
2011-04-19 13:35:00,10.43,10.44,10.42,10.44,134000.0,10.1952,10.205,10.1855,10.205,134000.0
2011-04-19 13:40:00,10.44,10.47,10.44,10.47,148900.0,10.205,10.2343,10.205,10.2343,148900.0
2011-04-19 13:45:00,10.47,10.47,10.44,10.46,155600.0,10.2343,10.2343,10.205,10.2246,155600.0
2011-04-19 13:50:00,10.46,10.47,10.45,10.46,123700.0,10.2246,10.2343,10.2148,10.2246,123700.0
2011-04-19 13:55:00,10.47,10.48,10.47,10.47,238800.0,10.2343,10.2441,10.2343,10.2343,238800.0
2011-04-19 14:00:00,10.47,10.48,10.44,10.44,228900.0,10.2343,10.2441,10.205,10.205,228900.0
2011-04-19 14:05:00,10.45,10.46,10.43,10.46,193700.0,10.2148,10.2246,10.1952,10.2246,193700.0
2011-04-19 14:10:00,10.46,10.47,10.45,10.46,101300.0,10.2246,10.2343,10.2148,10.2246,101300.0
2011-04-19 14:15:00,10.46,10.47,10.45,10.45,156800.0,10.2246,10.2343,10.2148,10.2148,156800.0
2011-04-19 14:20:00,10.46,10.46,10.44,10.44,110800.0,10.2246,10.2246,10.205,10.205,110800.0
2011-04-19 14:25:00,10.45,10.45,10.44,10.44,89300.0,10.2148,10.2148,10.205,10.205,89300.0
2011-04-19 14:30:00,10.45,10.45,10.44,10.45,87400.0,10.2148,10.2148,10.205,10.2148,87400.0
2011-04-19 14:35:00,10.45,10.45,10.44,10.45,39600.0,10.2148,10.2148,10.205,10.2148,39600.0
2011-04-19 14:40:00,10.44,10.48,10.44,10.48,177400.0,10.205,10.2441,10.205,10.2441,177400.0
2011-04-19 14:45:00,10.47,10.49,10.45,10.46,281600.0,10.2343,10.2539,10.2148,10.2246,281600.0
2011-04-19 14:50:00,10.46,10.47,10.45,10.46,123200.0,10.2246,10.2343,10.2148,10.2246,123200.0
2011-04-19 14:55:00,10.46,10.47,10.46,10.46,43400.0,10.2246,10.2343,10.2246,10.2246,43400.0
2011-04-19 15:00:00,10.46,10.47,10.46,10.47,49600.0,10.2246,10.2343,10.2246,10.2343,49600.0
2011-04-19 15:05:00,10.46,10.49,10.46,10.47,315000.0,10.2246,10.2539,10.2246,10.2343,315000.0
2011-04-19 15:10:00,10.47,10.47,10.46,10.46,89700.0,10.2343,10.2343,10.2246,10.2246,89700.0
2011-04-19 15:15:00,10.46,10.47,10.46,10.46,111500.0,10.2246,10.2343,10.2246,10.2246,111500.0
2011-04-19 15:20:00,10.46,10.47,10.45,10.46,204100.0,10.2246,10.2343,10.2148,10.2246,204100.0
2011-04-19 15:25:00,10.47,10.47,10.44,10.45,339500.0,10.2343,10.2343,10.205,10.2148,339500.0
2011-04-19 15:30:00,10.44,10.45,10.44,10.45,105800.0,10.205,10.2148,10.205,10.2148,105800.0
2011-04-19 15:35:00,10.45,10.47,10.44,10.46,204300.0,10.2148,10.2343,10.205,10.2246,204300.0
2011-04-19 15:40:00,10.46,10.48,10.45,10.46,391500.0,10.2246,10.2441,10.2148,10.2246,391500.0
2011-04-19 15:45:00,10.46,10.52,10.46,10.51,1065300.0,10.2246,10.2832,10.2246,10.2734,1065300.0
2011-04-19 15:50:00,10.5,10.52,10.49,10.5,640500.0,10.2637,10.2832,10.2539,10.2637,640500.0
2011-04-19 15:55:00,10.49,10.53,10.49,10.53,946300.0,10.2539,10.293,10.2539,10.293,946300.0
2011-04-20 09:30:00,10.9,11.1,10.89,11.08,3648500.0,10.6547,10.8502,10.6449,10.8306,3648500.0
2011-04-20 09:35:00,11.07,11.24,11.07,11.16,2964800.0,10.8208,10.987,10.8208,10.9088,2964800.0
2011-04-20 09:40:00,11.16,11.18,11.06,11.11,1339600.0,10.9088,10.9284,10.8111,10.8599,1339600.0
2011-04-20 09:45:00,11.12,11.14,11.11,11.14,532300.0,10.8697,10.8893,10.8599,10.8893,532300.0
2011-04-20 09:50:00,11.14,11.15,11.07,11.1,707100.0,10.8893,10.899,10.8208,10.8502,707100.0
2011-04-20 09:55:00,11.11,11.12,11.08,11.09,411200.0,10.8599,10.8697,10.8306,10.8404,411200.0
2011-04-20 10:00:00,11.09,11.14,11.09,11.13,965100.0,10.8404,10.8893,10.8404,10.8795,965100.0
2011-04-20 10:05:00,11.12,11.19,11.11,11.15,1248600.0,10.8697,10.9381,10.8599,10.899,1248600.0
2011-04-20 10:10:00,11.16,11.17,11.13,11.16,625700.0,10.9088,10.9186,10.8795,10.9088,625700.0
2011-04-20 10:15:00,11.17,11.23,11.16,11.22,1091600.0,10.9186,10.9772,10.9088,10.9675,1091600.0
2011-04-20 10:20:00,11.23,11.23,11.18,11.18,636500.0,10.9772,10.9772,10.9284,10.9284,636500.0
2011-04-20 10:25:00,11.18,11.21,11.18,11.21,464600.0,10.9284,10.9577,10.9284,10.9577,464600.0
2011-04-20 10:30:00,11.2,11.24,11.2,11.23,671900.0,10.9479,10.987,10.9479,10.9772,671900.0
2011-04-20 10:35:00,11.24,11.27,11.24,11.27,835600.0,10.987,11.0163,10.987,11.0163,835600.0
2011-04-20 10:40:00,11.26,11.28,11.25,11.26,1215400.0,11.0066,11.0261,10.9968,11.0066,1215400.0
2011-04-20 10:45:00,11.25,11.29,11.25,11.27,914100.0,10.9968,11.0359,10.9968,11.0163,914100.0
2011-04-20 10:50:00,11.27,11.29,11.24,11.25,770900.0,11.0163,11.0359,10.987,10.9968,770900.0
2011-04-20 10:55:00,11.24,11.28,11.24,11.25,533600.0,10.987,11.0261,10.987,10.9968,533600.0
2011-04-20 11:00:00,11.24,11.28,11.24,11.26,497100.0,10.987,11.0261,10.987,11.0066,497100.0
2011-04-20 11:05:00,11.27,11.27,11.26,11.26,486600.0,11.0163,11.0163,11.0066,11.0066,486600.0
2011-04-20 11:10:00,11.26,11.27,11.25,11.26,356100.0,11.0066,11.0163,10.9968,11.0066,356100.0
2011-04-20 11:15:00,11.27,11.27,11.23,11.25,489000.0,11.0163,11.0163,10.9772,10.9968,489000.0
2011-04-20 11:20:00,11.25,11.26,11.22,11.22,274900.0,10.9968,11.0066,10.9675,10.9675,274900.0
2011-04-20 11:25:00,11.22,11.23,11.21,11.23,375400.0,10.9675,10.9772,10.9577,10.9772,375400.0
2011-04-20 11:30:00,11.23,11.24,11.22,11.23,289500.0,10.9772,10.987,10.9675,10.9772,289500.0
2011-04-20 11:35:00,11.24,11.25,11.23,11.25,369000.0,10.987,10.9968,10.9772,10.9968,369000.0
2011-04-20 11:40:00,11.25,11.27,11.24,11.26,659400.0,10.9968,11.0163,10.987,11.0066,659400.0
2011-04-20 11:45:00,11.25,11.26,11.24,11.25,388000.0,10.9968,11.0066,10.987,10.9968,388000.0
2011-04-20 11:50:00,11.24,11.26,11.23,11.26,268200.0,10.987,11.0066,10.9772,11.0066,268200.0
2011-04-20 11:55:00,11.25,11.27,11.25,11.25,239000.0,10.9968,11.0163,10.9968,10.9968,239000.0
2011-04-20 12:00:00,11.25,11.27,11.25,11.27,379000.0,10.9968,11.0163,10.9968,11.0163,379000.0
2011-04-20 12:05:00,11.27,11.27,11.25,11.26,275300.0,11.0163,11.0163,10.9968,11.0066,275300.0
2011-04-20 12:10:00,11.26,11.29,11.25,11.28,328800.0,11.0066,11.0359,10.9968,11.0261,328800.0
2011-04-20 12:15:00,11.28,11.29,11.27,11.27,309500.0,11.0261,11.0359,11.0163,11.0163,309500.0
2011-04-20 12:20:00,11.28,11.28,11.27,11.27,190400.0,11.0261,11.0261,11.0163,11.0163,190400.0
2011-04-20 12:25:00,11.27,11.29,11.27,11.28,241100.0,11.0163,11.0359,11.0163,11.0261,241100.0
2011-04-20 12:30:00,11.27,11.29,11.27,11.27,166100.0,11.0163,11.0359,11.0163,11.0163,166100.0
2011-04-20 12:35:00,11.27,11.28,11.27,11.28,171200.0,11.0163,11.0261,11.0163,11.0261,171200.0
2011-04-20 12:40:00,11.27,11.28,11.27,11.27,171400.0,11.0163,11.0261,11.0163,11.0163,171400.0
2011-04-20 12:45:00,11.27,11.28,11.22,11.22,558000.0,11.0163,11.0261,10.9675,10.9675,558000.0
2011-04-20 12:50:00,11.23,11.26,11.22,11.25,317100.0,10.9772,11.0066,10.9675,10.9968,317100.0
2011-04-20 12:55:00,11.25,11.26,11.24,11.25,124500.0,10.9968,11.0066,10.987,10.9968,124500.0
2011-04-20 13:00:00,11.24,11.25,11.2,11.22,508400.0,10.987,10.9968,10.9479,10.9675,508400.0
2011-04-20 13:05:00,11.22,11.24,11.21,11.21,200800.0,10.9675,10.987,10.9577,10.9577,200800.0
2011-04-20 13:10:00,11.22,11.22,11.19,11.19,195100.0,10.9675,10.9675,10.9381,10.9381,195100.0
2011-04-20 13:15:00,11.19,11.2,11.18,11.18,143000.0,10.9381,10.9479,10.9284,10.9284,143000.0
2011-04-20 13:20:00,11.18,11.21,11.17,11.18,185700.0,10.9284,10.9577,10.9186,10.9284,185700.0
2011-04-20 13:25:00,11.18,11.21,11.18,11.21,131300.0,10.9284,10.9577,10.9284,10.9577,131300.0
2011-04-20 13:30:00,11.2,11.21,11.17,11.18,174800.0,10.9479,10.9577,10.9186,10.9284,174800.0
2011-04-20 13:35:00,11.17,11.18,11.17,11.18,44000.0,10.9186,10.9284,10.9186,10.9284,44000.0
2011-04-20 13:40:00,11.17,11.22,11.17,11.21,617800.0,10.9186,10.9675,10.9186,10.9577,617800.0
2011-04-20 13:45:00,11.21,11.23,11.2,11.23,670200.0,10.9577,10.9772,10.9479,10.9772,670200.0
2011-04-20 13:50:00,11.22,11.25,11.22,11.25,703300.0,10.9675,10.9968,10.9675,10.9968,703300.0
2011-04-20 13:55:00,11.25,11.26,11.24,11.25,385700.0,10.9968,11.0066,10.987,10.9968,385700.0
2011-04-20 14:00:00,11.25,11.25,11.23,11.23,177500.0,10.9968,10.9968,10.9772,10.9772,177500.0
2011-04-20 14:05:00,11.23,11.24,11.21,11.23,496500.0,10.9772,10.987,10.9577,10.9772,496500.0
2011-04-20 14:10:00,11.23,11.26,11.23,11.25,203800.0,10.9772,11.0066,10.9772,10.9968,203800.0
2011-04-20 14:15:00,11.25,11.28,11.24,11.27,567200.0,10.9968,11.0261,10.987,11.0163,567200.0
2011-04-20 14:20:00,11.27,11.28,11.25,11.25,434900.0,11.0163,11.0261,10.9968,10.9968,434900.0
2011-04-20 14:25:00,11.26,11.28,11.25,11.28,231000.0,11.0066,11.0261,10.9968,11.0261,231000.0
2011-04-20 14:30:00,11.28,11.3,11.27,11.29,565200.0,11.0261,11.0457,11.0163,11.0359,565200.0
2011-04-20 14:35:00,11.29,11.3,11.28,11.29,318300.0,11.0359,11.0457,11.0261,11.0359,318300.0
2011-04-20 14:40:00,11.29,11.36,11.28,11.34,1437800.0,11.0359,11.1043,11.0261,11.0848,1437800.0
2011-04-20 14:45:00,11.34,11.36,11.33,11.33,941600.0,11.0848,11.1043,11.075,11.075,941600.0
2011-04-20 14:50:00,11.34,11.34,11.33,11.33,205900.0,11.0848,11.0848,11.075,11.075,205900.0
2011-04-20 14:55:00,11.34,11.34,11.31,11.31,454400.0,11.0848,11.0848,11.0554,11.0554,454400.0
2011-04-20 15:00:00,11.31,11.36,11.31,11.35,1040000.0,11.0554,11.1043,11.0554,11.0945,1040000.0
2011-04-20 15:05:00,11.35,11.35,11.32,11.32,528000.0,11.0945,11.0945,11.0652,11.0652,528000.0
2011-04-20 15:10:00,11.32,11.33,11.31,11.32,773800.0,11.0652,11.075,11.0554,11.0652,773800.0
2011-04-20 15:15:00,11.32,11.34,11.32,11.32,616100.0,11.0652,11.0848,11.0652,11.0652,616100.0
2011-04-20 15:20:00,11.32,11.34,11.31,11.34,765000.0,11.0652,11.0848,11.0554,11.0848,765000.0
2011-04-20 15:25:00,11.33,11.35,11.33,11.35,349800.0,11.075,11.0945,11.075,11.0945,349800.0
2011-04-20 15:30:00,11.34,11.4,11.34,11.37,1307000.0,11.0848,11.1434,11.0848,11.1141,1307000.0
2011-04-20 15:35:00,11.37,11.38,11.36,11.38,696200.0,11.1141,11.1239,11.1043,11.1239,696200.0
2011-04-20 15:40:00,11.38,11.41,11.37,11.39,1130600.0,11.1239,11.1532,11.1141,11.1336,1130600.0
2011-04-20 15:45:00,11.4,11.4,11.36,11.36,1213100.0,11.1434,11.1434,11.1043,11.1043,1213100.0
2011-04-20 15:50:00,11.37,11.4,11.35,11.4,1608800.0,11.1141,11.1434,11.0945,11.1434,1608800.0
2011-04-20 15:55:00,11.4,11.4,11.37,11.4,1879500.0,11.1434,11.1434,11.1141,11.1434,1879500.0
2011-04-21 09:30:00,11.47,11.49,11.35,11.41,1092700.0,11.2118,11.2314,11.0945,11.1532,1092700.0
2011-04-21 09:35:00,11.42,11.43,11.4,11.43,1046500.0,11.163,11.1727,11.1434,11.1727,1046500.0
2011-04-21 09:40:00,11.42,11.43,11.3,11.32,1039900.0,11.163,11.1727,11.0457,11.0652,1039900.0
2011-04-21 09:45:00,11.32,11.34,11.29,11.34,804500.0,11.0652,11.0848,11.0359,11.0848,804500.0
2011-04-21 09:50:00,11.34,11.4,11.33,11.39,477300.0,11.0848,11.1434,11.075,11.1336,477300.0
2011-04-21 09:55:00,11.38,11.4,11.36,11.36,494700.0,11.1239,11.1434,11.1043,11.1043,494700.0
2011-04-21 10:00:00,11.36,11.37,11.31,11.35,567300.0,11.1043,11.1141,11.0554,11.0945,567300.0
2011-04-21 10:05:00,11.35,11.37,11.34,11.35,418500.0,11.0945,11.1141,11.0848,11.0945,418500.0
2011-04-21 10:10:00,11.35,11.36,11.31,11.35,669000.0,11.0945,11.1043,11.0554,11.0945,669000.0
2011-04-21 10:15:00,11.34,11.36,11.32,11.36,614300.0,11.0848,11.1043,11.0652,11.1043,614300.0
2011-04-21 10:20:00,11.36,11.39,11.36,11.39,300400.0,11.1043,11.1336,11.1043,11.1336,300400.0
2011-04-21 10:25:00,11.39,11.39,11.34,11.35,371100.0,11.1336,11.1336,11.0848,11.0945,371100.0
2011-04-21 10:30:00,11.35,11.35,11.29,11.29,505200.0,11.0945,11.0945,11.0359,11.0359,505200.0
2011-04-21 10:35:00,11.29,11.3,11.24,11.28,794900.0,11.0359,11.0457,10.987,11.0261,794900.0
2011-04-21 10:40:00,11.28,11.31,11.25,11.3,482100.0,11.0261,11.0554,10.9968,11.0457,482100.0
2011-04-21 10:45:00,11.3,11.31,11.28,11.28,253700.0,11.0457,11.0554,11.0261,11.0261,253700.0
2011-04-21 10:50:00,11.29,11.3,11.27,11.3,348000.0,11.0359,11.0457,11.0163,11.0457,348000.0
2011-04-21 10:55:00,11.3,11.34,11.29,11.34,505500.0,11.0457,11.0848,11.0359,11.0848,505500.0
2011-04-21 11:00:00,11.34,11.37,11.33,11.37,501200.0,11.0848,11.1141,11.075,11.1141,501200.0
2011-04-21 11:05:00,11.37,11.39,11.36,11.38,563900.0,11.1141,11.1336,11.1043,11.1239,563900.0
2011-04-21 11:10:00,11.38,11.39,11.37,11.39,290700.0,11.1239,11.1336,11.1141,11.1336,290700.0
2011-04-21 11:15:00,11.39,11.41,11.38,11.41,478400.0,11.1336,11.1532,11.1239,11.1532,478400.0
2011-04-21 11:20:00,11.41,11.42,11.39,11.42,673800.0,11.1532,11.163,11.1336,11.163,673800.0
2011-04-21 11:25:00,11.42,11.44,11.42,11.44,424300.0,11.163,11.1825,11.163,11.1825,424300.0
2011-04-21 11:30:00,11.44,11.45,11.42,11.43,356400.0,11.1825,11.1923,11.163,11.1727,356400.0
2011-04-21 11:35:00,11.44,11.49,11.43,11.49,486000.0,11.1825,11.2314,11.1727,11.2314,486000.0
2011-04-21 11:40:00,11.49,11.51,11.48,11.51,706600.0,11.2314,11.2509,11.2216,11.2509,706600.0
2011-04-21 11:45:00,11.51,11.51,11.47,11.5,355100.0,11.2509,11.2509,11.2118,11.2412,355100.0
2011-04-21 11:50:00,11.5,11.56,11.49,11.54,781500.0,11.2412,11.2998,11.2314,11.2803,781500.0
2011-04-21 11:55:00,11.55,11.62,11.55,11.62,1038500.0,11.29,11.3585,11.29,11.3585,1038500.0
2011-04-21 12:00:00,11.62,11.65,11.61,11.65,1006700.0,11.3585,11.3878,11.3487,11.3878,1006700.0
2011-04-21 12:05:00,11.65,11.69,11.64,11.68,705700.0,11.3878,11.4269,11.378,11.4171,705700.0
2011-04-21 12:10:00,11.68,11.7,11.64,11.66,1174100.0,11.4171,11.4367,11.378,11.3976,1174100.0
2011-04-21 12:15:00,11.67,11.68,11.65,11.66,524700.0,11.4073,11.4171,11.3878,11.3976,524700.0
2011-04-21 12:20:00,11.67,11.68,11.66,11.67,197900.0,11.4073,11.4171,11.3976,11.4073,197900.0
2011-04-21 12:25:00,11.67,11.72,11.67,11.68,968400.0,11.4073,11.4562,11.4073,11.4171,968400.0
2011-04-21 12:30:00,11.68,11.69,11.63,11.63,474400.0,11.4171,11.4269,11.3682,11.3682,474400.0
2011-04-21 12:35:00,11.63,11.64,11.61,11.63,411300.0,11.3682,11.378,11.3487,11.3682,411300.0
2011-04-21 12:40:00,11.63,11.64,11.58,11.6,785400.0,11.3682,11.378,11.3194,11.3389,785400.0
2011-04-21 12:45:00,11.59,11.6,11.57,11.57,296000.0,11.3291,11.3389,11.3096,11.3096,296000.0
2011-04-21 12:50:00,11.58,11.62,11.57,11.61,448400.0,11.3194,11.3585,11.3096,11.3487,448400.0
2011-04-21 12:55:00,11.62,11.63,11.6,11.61,575400.0,11.3585,11.3682,11.3389,11.3487,575400.0
2011-04-21 13:00:00,11.61,11.66,11.61,11.65,359100.0,11.3487,11.3976,11.3487,11.3878,359100.0
2011-04-21 13:05:00,11.65,11.68,11.65,11.67,718900.0,11.3878,11.4171,11.3878,11.4073,718900.0
2011-04-21 13:10:00,11.67,11.7,11.66,11.69,547000.0,11.4073,11.4367,11.3976,11.4269,547000.0
2011-04-21 13:15:00,11.7,11.7,11.69,11.69,297900.0,11.4367,11.4367,11.4269,11.4269,297900.0
2011-04-21 13:20:00,11.69,11.7,11.64,11.65,631700.0,11.4269,11.4367,11.378,11.3878,631700.0
2011-04-21 13:25:00,11.65,11.67,11.64,11.66,403800.0,11.3878,11.4073,11.378,11.3976,403800.0
2011-04-21 13:30:00,11.66,11.67,11.63,11.63,318800.0,11.3976,11.4073,11.3682,11.3682,318800.0
2011-04-21 13:35:00,11.63,11.65,11.63,11.64,389400.0,11.3682,11.3878,11.3682,11.378,389400.0
2011-04-21 13:40:00,11.64,11.64,11.59,11.62,872800.0,11.378,11.378,11.3291,11.3585,872800.0
2011-04-21 13:45:00,11.61,11.62,11.56,11.58,600700.0,11.3487,11.3585,11.2998,11.3194,600700.0
2011-04-21 13:50:00,11.59,11.59,11.58,11.59,102600.0,11.3291,11.3291,11.3194,11.3291,102600.0
2011-04-21 13:55:00,11.58,11.61,11.58,11.61,380600.0,11.3194,11.3487,11.3194,11.3487,380600.0
2011-04-21 14:00:00,11.6,11.61,11.57,11.58,490800.0,11.3389,11.3487,11.3096,11.3194,490800.0
2011-04-21 14:05:00,11.58,11.6,11.55,11.6,606200.0,11.3194,11.3389,11.29,11.3389,606200.0
2011-04-21 14:10:00,11.6,11.61,11.58,11.61,263800.0,11.3389,11.3487,11.3194,11.3487,263800.0
2011-04-21 14:15:00,11.6,11.61,11.6,11.61,226100.0,11.3389,11.3487,11.3389,11.3487,226100.0
2011-04-21 14:20:00,11.6,11.61,11.6,11.61,61600.0,11.3389,11.3487,11.3389,11.3487,61600.0
2011-04-21 14:25:00,11.61,11.62,11.6,11.6,487500.0,11.3487,11.3585,11.3389,11.3389,487500.0
2011-04-21 14:30:00,11.6,11.62,11.6,11.61,388600.0,11.3389,11.3585,11.3389,11.3487,388600.0
2011-04-21 14:35:00,11.61,11.61,11.6,11.61,59900.0,11.3487,11.3487,11.3389,11.3487,59900.0
2011-04-21 14:40:00,11.61,11.61,11.6,11.6,96200.0,11.3487,11.3487,11.3389,11.3389,96200.0
2011-04-21 14:45:00,11.6,11.61,11.57,11.58,444900.0,11.3389,11.3487,11.3096,11.3194,444900.0
2011-04-21 14:50:00,11.57,11.58,11.55,11.56,500600.0,11.3096,11.3194,11.29,11.2998,500600.0
2011-04-21 14:55:00,11.57,11.57,11.54,11.55,236200.0,11.3096,11.3096,11.2803,11.29,236200.0
2011-04-21 15:00:00,11.55,11.56,11.53,11.55,413800.0,11.29,11.2998,11.2705,11.29,413800.0
2011-04-21 15:05:00,11.55,11.55,11.54,11.55,127100.0,11.29,11.29,11.2803,11.29,127100.0
2011-04-21 15:10:00,11.54,11.57,11.54,11.54,399600.0,11.2803,11.3096,11.2803,11.2803,399600.0
2011-04-21 15:15:00,11.54,11.55,11.54,11.54,139800.0,11.2803,11.29,11.2803,11.2803,139800.0
2011-04-21 15:20:00,11.54,11.55,11.54,11.54,334300.0,11.2803,11.29,11.2803,11.2803,334300.0
2011-04-21 15:25:00,11.54,11.55,11.52,11.52,251300.0,11.2803,11.29,11.2607,11.2607,251300.0
2011-04-21 15:30:00,11.52,11.53,11.5,11.52,437200.0,11.2607,11.2705,11.2412,11.2607,437200.0
2011-04-21 15:35:00,11.52,11.54,11.52,11.53,580900.0,11.2607,11.2803,11.2607,11.2705,580900.0
2011-04-21 15:40:00,11.54,11.54,11.53,11.54,332500.0,11.2803,11.2803,11.2705,11.2803,332500.0
2011-04-21 15:45:00,11.54,11.55,11.53,11.54,456300.0,11.2803,11.29,11.2705,11.2803,456300.0
2011-04-21 15:50:00,11.54,11.54,11.53,11.53,873500.0,11.2803,11.2803,11.2705,11.2705,873500.0
2011-04-21 15:55:00,11.54,11.54,11.52,11.53,1926600.0,11.2803,11.2803,11.2607,11.2705,1926600.0
2011-04-25 09:30:00,11.47,11.47,11.32,11.43,1419200.0,11.2118,11.2118,11.0652,11.1727,1419200.0
2011-04-25 09:35:00,11.43,11.46,11.43,11.46,577100.0,11.1727,11.2021,11.1727,11.2021,577100.0
2011-04-25 09:40:00,11.46,11.47,11.37,11.38,609700.0,11.2021,11.2118,11.1141,11.1239,609700.0
2011-04-25 09:45:00,11.38,11.48,11.38,11.48,432300.0,11.1239,11.2216,11.1239,11.2216,432300.0
2011-04-25 09:50:00,11.48,11.49,11.39,11.39,380600.0,11.2216,11.2314,11.1336,11.1336,380600.0
2011-04-25 09:55:00,11.39,11.41,11.38,11.4,254300.0,11.1336,11.1532,11.1239,11.1434,254300.0
2011-04-25 10:00:00,11.41,11.41,11.38,11.39,485600.0,11.1532,11.1532,11.1239,11.1336,485600.0
2011-04-25 10:05:00,11.4,11.4,11.36,11.37,292700.0,11.1434,11.1434,11.1043,11.1141,292700.0
2011-04-25 10:10:00,11.37,11.38,11.35,11.37,448100.0,11.1141,11.1239,11.0945,11.1141,448100.0
2011-04-25 10:15:00,11.38,11.4,11.35,11.37,518300.0,11.1239,11.1434,11.0945,11.1141,518300.0
2011-04-25 10:20:00,11.36,11.37,11.33,11.35,741900.0,11.1043,11.1141,11.075,11.0945,741900.0
2011-04-25 10:25:00,11.35,11.37,11.33,11.36,355500.0,11.0945,11.1141,11.075,11.1043,355500.0
2011-04-25 10:30:00,11.35,11.36,11.33,11.34,237100.0,11.0945,11.1043,11.075,11.0848,237100.0
2011-04-25 10:35:00,11.34,11.34,11.26,11.3,697500.0,11.0848,11.0848,11.0066,11.0457,697500.0
2011-04-25 10:40:00,11.3,11.31,11.3,11.31,277300.0,11.0457,11.0554,11.0457,11.0554,277300.0
2011-04-25 10:45:00,11.31,11.32,11.3,11.32,141500.0,11.0554,11.0652,11.0457,11.0652,141500.0
2011-04-25 10:50:00,11.31,11.32,11.28,11.29,130800.0,11.0554,11.0652,11.0261,11.0359,130800.0
2011-04-25 10:55:00,11.29,11.29,11.25,11.28,268500.0,11.0359,11.0359,10.9968,11.0261,268500.0
2011-04-25 11:00:00,11.28,11.29,11.27,11.29,112000.0,11.0261,11.0359,11.0163,11.0359,112000.0
2011-04-25 11:05:00,11.28,11.3,11.27,11.27,185900.0,11.0261,11.0457,11.0163,11.0163,185900.0
2011-04-25 11:10:00,11.27,11.29,11.27,11.28,170400.0,11.0163,11.0359,11.0163,11.0261,170400.0
2011-04-25 11:15:00,11.28,11.29,11.26,11.28,161200.0,11.0261,11.0359,11.0066,11.0261,161200.0
2011-04-25 11:20:00,11.29,11.3,11.28,11.29,105300.0,11.0359,11.0457,11.0261,11.0359,105300.0
2011-04-25 11:25:00,11.29,11.3,11.28,11.28,151200.0,11.0359,11.0457,11.0261,11.0261,151200.0
2011-04-25 11:30:00,11.29,11.29,11.28,11.28,151200.0,11.0359,11.0359,11.0261,11.0261,151200.0
2011-04-25 11:35:00,11.28,11.29,11.27,11.27,136000.0,11.0261,11.0359,11.0163,11.0163,136000.0
2011-04-25 11:40:00,11.27,11.29,11.27,11.28,120100.0,11.0163,11.0359,11.0163,11.0261,120100.0
2011-04-25 11:45:00,11.28,11.29,11.26,11.27,102300.0,11.0261,11.0359,11.0066,11.0163,102300.0
2011-04-25 11:50:00,11.27,11.29,11.26,11.28,157400.0,11.0163,11.0359,11.0066,11.0261,157400.0
2011-04-25 11:55:00,11.28,11.31,11.27,11.29,239900.0,11.0261,11.0554,11.0163,11.0359,239900.0
2011-04-25 12:00:00,11.29,11.31,11.27,11.31,349600.0,11.0359,11.0554,11.0163,11.0554,349600.0
2011-04-25 12:05:00,11.31,11.31,11.29,11.3,257700.0,11.0554,11.0554,11.0359,11.0457,257700.0
2011-04-25 12:10:00,11.29,11.31,11.29,11.29,178600.0,11.0359,11.0554,11.0359,11.0359,178600.0
2011-04-25 12:15:00,11.29,11.29,11.27,11.27,120000.0,11.0359,11.0359,11.0163,11.0163,120000.0
2011-04-25 12:20:00,11.27,11.28,11.26,11.27,166000.0,11.0163,11.0261,11.0066,11.0163,166000.0
2011-04-25 12:25:00,11.28,11.28,11.27,11.28,73200.0,11.0261,11.0261,11.0163,11.0261,73200.0
2011-04-25 12:30:00,11.27,11.29,11.27,11.28,77500.0,11.0163,11.0359,11.0163,11.0261,77500.0
2011-04-25 12:35:00,11.28,11.29,11.28,11.29,74500.0,11.0261,11.0359,11.0261,11.0359,74500.0
2011-04-25 12:40:00,11.28,11.29,11.27,11.27,308700.0,11.0261,11.0359,11.0163,11.0163,308700.0
2011-04-25 12:45:00,11.27,11.29,11.27,11.28,152800.0,11.0163,11.0359,11.0163,11.0261,152800.0
2011-04-25 12:50:00,11.29,11.31,11.28,11.28,297300.0,11.0359,11.0554,11.0261,11.0261,297300.0
2011-04-25 12:55:00,11.28,11.32,11.28,11.32,487600.0,11.0261,11.0652,11.0261,11.0652,487600.0
2011-04-25 13:00:00,11.32,11.32,11.3,11.3,125300.0,11.0652,11.0652,11.0457,11.0457,125300.0
2011-04-25 13:05:00,11.31,11.31,11.3,11.3,38500.0,11.0554,11.0554,11.0457,11.0457,38500.0
2011-04-25 13:10:00,11.3,11.31,11.3,11.3,73000.0,11.0457,11.0554,11.0457,11.0457,73000.0
2011-04-25 13:15:00,11.3,11.34,11.3,11.34,207100.0,11.0457,11.0848,11.0457,11.0848,207100.0
2011-04-25 13:20:00,11.34,11.36,11.33,11.36,161300.0,11.0848,11.1043,11.075,11.1043,161300.0
2011-04-25 13:25:00,11.35,11.37,11.35,11.37,90300.0,11.0945,11.1141,11.0945,11.1141,90300.0
2011-04-25 13:30:00,11.37,11.38,11.36,11.37,90600.0,11.1141,11.1239,11.1043,11.1141,90600.0
2011-04-25 13:35:00,11.38,11.38,11.36,11.37,121700.0,11.1239,11.1239,11.1043,11.1141,121700.0
2011-04-25 13:40:00,11.37,11.37,11.35,11.36,119100.0,11.1141,11.1141,11.0945,11.1043,119100.0
2011-04-25 13:45:00,11.36,11.36,11.35,11.36,30300.0,11.1043,11.1043,11.0945,11.1043,30300.0
2011-04-25 13:50:00,11.36,11.36,11.35,11.36,69800.0,11.1043,11.1043,11.0945,11.1043,69800.0
2011-04-25 13:55:00,11.36,11.37,11.35,11.37,161300.0,11.1043,11.1141,11.0945,11.1141,161300.0
2011-04-25 14:00:00,11.37,11.37,11.35,11.37,453900.0,11.1141,11.1141,11.0945,11.1141,453900.0
2011-04-25 14:05:00,11.36,11.37,11.35,11.36,118800.0,11.1043,11.1141,11.0945,11.1043,118800.0
2011-04-25 14:10:00,11.36,11.36,11.33,11.34,294700.0,11.1043,11.1043,11.075,11.0848,294700.0
2011-04-25 14:15:00,11.34,11.35,11.33,11.34,150300.0,11.0848,11.0945,11.075,11.0848,150300.0
2011-04-25 14:20:00,11.34,11.35,11.34,11.35,141700.0,11.0848,11.0945,11.0848,11.0945,141700.0
2011-04-25 14:25:00,11.35,11.37,11.34,11.37,285600.0,11.0945,11.1141,11.0848,11.1141,285600.0
2011-04-25 14:30:00,11.36,11.37,11.36,11.37,100200.0,11.1043,11.1141,11.1043,11.1141,100200.0
2011-04-25 14:35:00,11.37,11.37,11.33,11.34,218600.0,11.1141,11.1141,11.075,11.0848,218600.0
2011-04-25 14:40:00,11.34,11.35,11.34,11.34,43300.0,11.0848,11.0945,11.0848,11.0848,43300.0
2011-04-25 14:45:00,11.35,11.36,11.34,11.34,126500.0,11.0945,11.1043,11.0848,11.0848,126500.0
2011-04-25 14:50:00,11.34,11.35,11.34,11.35,47700.0,11.0848,11.0945,11.0848,11.0945,47700.0
2011-04-25 14:55:00,11.35,11.36,11.35,11.36,72600.0,11.0945,11.1043,11.0945,11.1043,72600.0
2011-04-25 15:00:00,11.36,11.36,11.35,11.35,59700.0,11.1043,11.1043,11.0945,11.0945,59700.0
2011-04-25 15:05:00,11.35,11.36,11.33,11.34,170800.0,11.0945,11.1043,11.075,11.0848,170800.0
2011-04-25 15:10:00,11.33,11.35,11.32,11.33,288300.0,11.075,11.0945,11.0652,11.075,288300.0
2011-04-25 15:15:00,11.33,11.34,11.32,11.32,317400.0,11.075,11.0848,11.0652,11.0652,317400.0
2011-04-25 15:20:00,11.32,11.33,11.31,11.31,135400.0,11.0652,11.075,11.0554,11.0554,135400.0
2011-04-25 15:25:00,11.32,11.32,11.31,11.31,57300.0,11.0652,11.0652,11.0554,11.0554,57300.0
2011-04-25 15:30:00,11.31,11.32,11.3,11.32,189600.0,11.0554,11.0652,11.0457,11.0652,189600.0
2011-04-25 15:35:00,11.32,11.34,11.31,11.34,209200.0,11.0652,11.0848,11.0554,11.0848,209200.0
2011-04-25 15:40:00,11.33,11.34,11.32,11.33,401700.0,11.075,11.0848,11.0652,11.075,401700.0
2011-04-25 15:45:00,11.33,11.35,11.32,11.34,363300.0,11.075,11.0945,11.0652,11.0848,363300.0
2011-04-25 15:50:00,11.35,11.35,11.32,11.33,418500.0,11.0945,11.0945,11.0652,11.075,418500.0
2011-04-25 15:55:00,11.33,11.33,11.31,11.33,798100.0,11.075,11.075,11.0554,11.075,798100.0
2011-04-26 09:30:00,11.36,11.42,11.31,11.39,862100.0,11.1043,11.163,11.0554,11.1336,862100.0
2011-04-26 09:35:00,11.39,11.39,11.32,11.35,702700.0,11.1336,11.1336,11.0652,11.0945,702700.0
2011-04-26 09:40:00,11.34,11.36,11.31,11.34,279100.0,11.0848,11.1043,11.0554,11.0848,279100.0
2011-04-26 09:45:00,11.34,11.4,11.34,11.4,228100.0,11.0848,11.1434,11.0848,11.1434,228100.0
2011-04-26 09:50:00,11.4,11.45,11.37,11.43,581300.0,11.1434,11.1923,11.1141,11.1727,581300.0
2011-04-26 09:55:00,11.43,11.49,11.43,11.47,547100.0,11.1727,11.2314,11.1727,11.2118,547100.0
2011-04-26 10:00:00,11.47,11.52,11.46,11.49,671700.0,11.2118,11.2607,11.2021,11.2314,671700.0
2011-04-26 10:05:00,11.49,11.49,11.42,11.44,900100.0,11.2314,11.2314,11.163,11.1825,900100.0
2011-04-26 10:10:00,11.43,11.46,11.41,11.45,777900.0,11.1727,11.2021,11.1532,11.1923,777900.0
2011-04-26 10:15:00,11.44,11.47,11.41,11.46,765700.0,11.1825,11.2118,11.1532,11.2021,765700.0
2011-04-26 10:20:00,11.47,11.53,11.47,11.51,589800.0,11.2118,11.2705,11.2118,11.2509,589800.0
2011-04-26 10:25:00,11.51,11.54,11.51,11.51,392900.0,11.2509,11.2803,11.2509,11.2509,392900.0
2011-04-26 10:30:00,11.51,11.55,11.51,11.53,311100.0,11.2509,11.29,11.2509,11.2705,311100.0
2011-04-26 10:35:00,11.52,11.53,11.52,11.53,100300.0,11.2607,11.2705,11.2607,11.2705,100300.0
2011-04-26 10:40:00,11.53,11.54,11.51,11.54,419300.0,11.2705,11.2803,11.2509,11.2803,419300.0
2011-04-26 10:45:00,11.54,11.57,11.53,11.57,388100.0,11.2803,11.3096,11.2705,11.3096,388100.0
2011-04-26 10:50:00,11.56,11.57,11.53,11.53,221700.0,11.2998,11.3096,11.2705,11.2705,221700.0
2011-04-26 10:55:00,11.53,11.55,11.52,11.54,226000.0,11.2705,11.29,11.2607,11.2803,226000.0
2011-04-26 11:00:00,11.54,11.56,11.53,11.54,225600.0,11.2803,11.2998,11.2705,11.2803,225600.0
2011-04-26 11:05:00,11.54,11.56,11.53,11.54,319700.0,11.2803,11.2998,11.2705,11.2803,319700.0
2011-04-26 11:10:00,11.54,11.55,11.52,11.54,148100.0,11.2803,11.29,11.2607,11.2803,148100.0
2011-04-26 11:15:00,11.54,11.54,11.52,11.54,188700.0,11.2803,11.2803,11.2607,11.2803,188700.0
2011-04-26 11:20:00,11.53,11.55,11.53,11.54,153300.0,11.2705,11.29,11.2705,11.2803,153300.0
2011-04-26 11:25:00,11.54,11.56,11.53,11.55,197900.0,11.2803,11.2998,11.2705,11.29,197900.0
2011-04-26 11:30:00,11.56,11.6,11.55,11.57,383400.0,11.2998,11.3389,11.29,11.3096,383400.0
2011-04-26 11:35:00,11.58,11.6,11.57,11.59,167100.0,11.3194,11.3389,11.3096,11.3291,167100.0
2011-04-26 11:40:00,11.58,11.6,11.58,11.59,83700.0,11.3194,11.3389,11.3194,11.3291,83700.0
2011-04-26 11:45:00,11.59,11.6,11.57,11.57,337600.0,11.3291,11.3389,11.3096,11.3096,337600.0
2011-04-26 11:50:00,11.58,11.6,11.57,11.6,286100.0,11.3194,11.3389,11.3096,11.3389,286100.0
2011-04-26 11:55:00,11.59,11.62,11.59,11.62,242300.0,11.3291,11.3585,11.3291,11.3585,242300.0
2011-04-26 12:00:00,11.62,11.65,11.61,11.65,444600.0,11.3585,11.3878,11.3487,11.3878,444600.0
2011-04-26 12:05:00,11.65,11.65,11.62,11.65,503100.0,11.3878,11.3878,11.3585,11.3878,503100.0
2011-04-26 12:10:00,11.64,11.65,11.63,11.63,156400.0,11.378,11.3878,11.3682,11.3682,156400.0
2011-04-26 12:15:00,11.63,11.64,11.6,11.61,578000.0,11.3682,11.378,11.3389,11.3487,578000.0
2011-04-26 12:20:00,11.61,11.62,11.61,11.62,88200.0,11.3487,11.3585,11.3487,11.3585,88200.0
2011-04-26 12:25:00,11.62,11.63,11.61,11.61,253400.0,11.3585,11.3682,11.3487,11.3487,253400.0
2011-04-26 12:30:00,11.61,11.63,11.61,11.62,230000.0,11.3487,11.3682,11.3487,11.3585,230000.0
2011-04-26 12:35:00,11.63,11.65,11.62,11.63,306400.0,11.3682,11.3878,11.3585,11.3682,306400.0
2011-04-26 12:40:00,11.63,11.65,11.62,11.63,947600.0,11.3682,11.3878,11.3585,11.3682,947600.0
2011-04-26 12:45:00,11.63,11.64,11.58,11.59,223700.0,11.3682,11.378,11.3194,11.3291,223700.0
2011-04-26 12:50:00,11.58,11.63,11.58,11.63,361700.0,11.3194,11.3682,11.3194,11.3682,361700.0
2011-04-26 12:55:00,11.63,11.63,11.62,11.62,303700.0,11.3682,11.3682,11.3585,11.3585,303700.0
2011-04-26 13:00:00,11.62,11.63,11.6,11.6,260000.0,11.3585,11.3682,11.3389,11.3389,260000.0
2011-04-26 13:05:00,11.6,11.61,11.59,11.6,131300.0,11.3389,11.3487,11.3291,11.3389,131300.0
2011-04-26 13:10:00,11.6,11.61,11.59,11.61,202700.0,11.3389,11.3487,11.3291,11.3487,202700.0
2011-04-26 13:15:00,11.61,11.62,11.6,11.6,172100.0,11.3487,11.3585,11.3389,11.3389,172100.0
2011-04-26 13:20:00,11.61,11.63,11.6,11.62,190700.0,11.3487,11.3682,11.3389,11.3585,190700.0
2011-04-26 13:25:00,11.61,11.62,11.61,11.61,43500.0,11.3487,11.3585,11.3487,11.3487,43500.0
2011-04-26 13:30:00,11.61,11.61,11.58,11.58,132200.0,11.3487,11.3487,11.3194,11.3194,132200.0
2011-04-26 13:35:00,11.58,11.61,11.58,11.61,105400.0,11.3194,11.3487,11.3194,11.3487,105400.0
2011-04-26 13:40:00,11.61,11.62,11.59,11.6,215900.0,11.3487,11.3585,11.3291,11.3389,215900.0
2011-04-26 13:45:00,11.61,11.62,11.6,11.61,199600.0,11.3487,11.3585,11.3389,11.3487,199600.0
2011-04-26 13:50:00,11.61,11.62,11.6,11.62,166000.0,11.3487,11.3585,11.3389,11.3585,166000.0
2011-04-26 13:55:00,11.62,11.63,11.61,11.62,261200.0,11.3585,11.3682,11.3487,11.3585,261200.0
2011-04-26 14:00:00,11.61,11.62,11.6,11.6,103100.0,11.3487,11.3585,11.3389,11.3389,103100.0
2011-04-26 14:05:00,11.61,11.61,11.59,11.6,186100.0,11.3487,11.3487,11.3291,11.3389,186100.0
2011-04-26 14:10:00,11.6,11.62,11.59,11.62,123500.0,11.3389,11.3585,11.3291,11.3585,123500.0
2011-04-26 14:15:00,11.62,11.63,11.6,11.62,397500.0,11.3585,11.3682,11.3389,11.3585,397500.0
2011-04-26 14:20:00,11.62,11.62,11.61,11.62,139800.0,11.3585,11.3585,11.3487,11.3585,139800.0
2011-04-26 14:25:00,11.61,11.62,11.61,11.61,79500.0,11.3487,11.3585,11.3487,11.3487,79500.0
2011-04-26 14:30:00,11.61,11.63,11.6,11.63,152300.0,11.3487,11.3682,11.3389,11.3682,152300.0
2011-04-26 14:35:00,11.63,11.63,11.62,11.63,87600.0,11.3682,11.3682,11.3585,11.3682,87600.0
2011-04-26 14:40:00,11.63,11.65,11.62,11.64,421300.0,11.3682,11.3878,11.3585,11.378,421300.0
2011-04-26 14:45:00,11.64,11.64,11.62,11.63,394300.0,11.378,11.378,11.3585,11.3682,394300.0
2011-04-26 14:50:00,11.63,11.63,11.6,11.61,178900.0,11.3682,11.3682,11.3389,11.3487,178900.0
2011-04-26 14:55:00,11.61,11.65,11.6,11.65,317600.0,11.3487,11.3878,11.3389,11.3878,317600.0
2011-04-26 15:00:00,11.65,11.65,11.64,11.65,249100.0,11.3878,11.3878,11.378,11.3878,249100.0
2011-04-26 15:05:00,11.64,11.65,11.62,11.63,284300.0,11.378,11.3878,11.3585,11.3682,284300.0
2011-04-26 15:10:00,11.64,11.65,11.63,11.65,227400.0,11.378,11.3878,11.3682,11.3878,227400.0
2011-04-26 15:15:00,11.64,11.65,11.63,11.64,338800.0,11.378,11.3878,11.3682,11.378,338800.0
2011-04-26 15:20:00,11.65,11.65,11.62,11.63,435300.0,11.3878,11.3878,11.3585,11.3682,435300.0
2011-04-26 15:25:00,11.62,11.63,11.61,11.62,232900.0,11.3585,11.3682,11.3487,11.3585,232900.0
2011-04-26 15:30:00,11.61,11.64,11.61,11.62,405000.0,11.3487,11.378,11.3487,11.3585,405000.0
2011-04-26 15:35:00,11.61,11.62,11.59,11.59,261900.0,11.3487,11.3585,11.3291,11.3291,261900.0
2011-04-26 15:40:00,11.59,11.6,11.58,11.6,313700.0,11.3291,11.3389,11.3194,11.3389,313700.0
2011-04-26 15:45:00,11.6,11.6,11.54,11.56,1359000.0,11.3389,11.3389,11.2803,11.2998,1359000.0
2011-04-26 15:50:00,11.55,11.59,11.55,11.59,560500.0,11.29,11.3291,11.29,11.3291,560500.0
2011-04-26 15:55:00,11.59,11.61,11.58,11.61,790700.0,11.3291,11.3487,11.3194,11.3487,790700.0
2011-04-27 09:30:00,11.6,11.69,11.57,11.65,826900.0,11.3389,11.4269,11.3096,11.3878,826900.0
2011-04-27 09:35:00,11.65,11.67,11.61,11.62,526100.0,11.3878,11.4073,11.3487,11.3585,526100.0
2011-04-27 09:40:00,11.62,11.7,11.62,11.7,776300.0,11.3585,11.4367,11.3585,11.4367,776300.0
2011-04-27 09:45:00,11.69,11.79,11.69,11.76,1310400.0,11.4269,11.5246,11.4269,11.4953,1310400.0
2011-04-27 09:50:00,11.76,11.82,11.76,11.81,765000.0,11.4953,11.554,11.4953,11.5442,765000.0
2011-04-27 09:55:00,11.81,11.83,11.8,11.8,608700.0,11.5442,11.5637,11.5344,11.5344,608700.0
2011-04-27 10:00:00,11.8,11.81,11.76,11.77,709800.0,11.5344,11.5442,11.4953,11.5051,709800.0
2011-04-27 10:05:00,11.77,11.8,11.75,11.79,1534100.0,11.5051,11.5344,11.4855,11.5246,1534100.0
2011-04-27 10:10:00,11.79,11.79,11.67,11.67,501100.0,11.5246,11.5246,11.4073,11.4073,501100.0
2011-04-27 10:15:00,11.67,11.73,11.67,11.7,452000.0,11.4073,11.466,11.4073,11.4367,452000.0
2011-04-27 10:20:00,11.7,11.73,11.7,11.72,389600.0,11.4367,11.466,11.4367,11.4562,389600.0
2011-04-27 10:25:00,11.72,11.76,11.72,11.76,296900.0,11.4562,11.4953,11.4562,11.4953,296900.0
2011-04-27 10:30:00,11.76,11.76,11.7,11.72,658900.0,11.4953,11.4953,11.4367,11.4562,658900.0
2011-04-27 10:35:00,11.72,11.73,11.71,11.71,504000.0,11.4562,11.466,11.4464,11.4464,504000.0
2011-04-27 10:40:00,11.71,11.74,11.71,11.72,279400.0,11.4464,11.4758,11.4464,11.4562,279400.0
2011-04-27 10:45:00,11.72,11.74,11.71,11.72,196900.0,11.4562,11.4758,11.4464,11.4562,196900.0
2011-04-27 10:50:00,11.73,11.73,11.71,11.72,150100.0,11.466,11.466,11.4464,11.4562,150100.0
2011-04-27 10:55:00,11.71,11.72,11.69,11.69,273700.0,11.4464,11.4562,11.4269,11.4269,273700.0
2011-04-27 11:00:00,11.69,11.73,11.68,11.73,224400.0,11.4269,11.466,11.4171,11.466,224400.0
2011-04-27 11:05:00,11.73,11.73,11.7,11.71,172700.0,11.466,11.466,11.4367,11.4464,172700.0
2011-04-27 11:10:00,11.72,11.74,11.69,11.72,586700.0,11.4562,11.4758,11.4269,11.4562,586700.0
2011-04-27 11:15:00,11.73,11.73,11.7,11.7,153500.0,11.466,11.466,11.4367,11.4367,153500.0
2011-04-27 11:20:00,11.71,11.71,11.65,11.66,215600.0,11.4464,11.4464,11.3878,11.3976,215600.0
2011-04-27 11:25:00,11.65,11.69,11.65,11.69,207800.0,11.3878,11.4269,11.3878,11.4269,207800.0
2011-04-27 11:30:00,11.68,11.69,11.67,11.69,185300.0,11.4171,11.4269,11.4073,11.4269,185300.0
2011-04-27 11:35:00,11.69,11.69,11.67,11.68,153100.0,11.4269,11.4269,11.4073,11.4171,153100.0
2011-04-27 11:40:00,11.68,11.71,11.67,11.71,146100.0,11.4171,11.4464,11.4073,11.4464,146100.0
2011-04-27 11:45:00,11.71,11.73,11.7,11.73,178200.0,11.4464,11.466,11.4367,11.466,178200.0
2011-04-27 11:50:00,11.72,11.75,11.71,11.75,229800.0,11.4562,11.4855,11.4464,11.4855,229800.0
2011-04-27 11:55:00,11.75,11.75,11.73,11.73,212500.0,11.4855,11.4855,11.466,11.466,212500.0
2011-04-27 12:00:00,11.74,11.75,11.72,11.73,133400.0,11.4758,11.4855,11.4562,11.466,133400.0
2011-04-27 12:05:00,11.73,11.74,11.72,11.73,166800.0,11.466,11.4758,11.4562,11.466,166800.0
2011-04-27 12:10:00,11.72,11.74,11.72,11.73,173600.0,11.4562,11.4758,11.4562,11.466,173600.0
2011-04-27 12:15:00,11.74,11.74,11.72,11.73,85100.0,11.4758,11.4758,11.4562,11.466,85100.0
2011-04-27 12:20:00,11.73,11.74,11.72,11.72,105000.0,11.466,11.4758,11.4562,11.4562,105000.0
2011-04-27 12:25:00,11.72,11.73,11.71,11.73,266600.0,11.4562,11.466,11.4464,11.466,266600.0
2011-04-27 12:30:00,11.72,11.75,11.71,11.72,312300.0,11.4562,11.4855,11.4464,11.4562,312300.0
2011-04-27 12:35:00,11.72,11.77,11.7,11.77,477200.0,11.4562,11.5051,11.4367,11.5051,477200.0
2011-04-27 12:40:00,11.76,11.77,11.74,11.77,376000.0,11.4953,11.5051,11.4758,11.5051,376000.0
2011-04-27 12:45:00,11.76,11.77,11.73,11.75,305800.0,11.4953,11.5051,11.466,11.4855,305800.0
2011-04-27 12:50:00,11.75,11.8,11.74,11.8,525200.0,11.4855,11.5344,11.4758,11.5344,525200.0
2011-04-27 12:55:00,11.79,11.8,11.79,11.79,215800.0,11.5246,11.5344,11.5246,11.5246,215800.0
2011-04-27 13:00:00,11.79,11.82,11.79,11.81,745100.0,11.5246,11.554,11.5246,11.5442,745100.0
2011-04-27 13:05:00,11.8,11.81,11.79,11.8,255500.0,11.5344,11.5442,11.5246,11.5344,255500.0
2011-04-27 13:10:00,11.8,11.81,11.8,11.8,135900.0,11.5344,11.5442,11.5344,11.5344,135900.0
2011-04-27 13:15:00,11.8,11.81,11.8,11.8,86200.0,11.5344,11.5442,11.5344,11.5344,86200.0
2011-04-27 13:20:00,11.8,11.81,11.8,11.81,77100.0,11.5344,11.5442,11.5344,11.5442,77100.0
2011-04-27 13:25:00,11.8,11.81,11.79,11.79,468700.0,11.5344,11.5442,11.5246,11.5246,468700.0
2011-04-27 13:30:00,11.79,11.8,11.77,11.78,294400.0,11.5246,11.5344,11.5051,11.5149,294400.0
2011-04-27 13:35:00,11.78,11.81,11.77,11.8,270900.0,11.5149,11.5442,11.5051,11.5344,270900.0
2011-04-27 13:40:00,11.8,11.82,11.8,11.81,276200.0,11.5344,11.554,11.5344,11.5442,276200.0
2011-04-27 13:45:00,11.81,11.81,11.79,11.8,111200.0,11.5442,11.5442,11.5246,11.5344,111200.0
2011-04-27 13:50:00,11.8,11.81,11.79,11.8,213600.0,11.5344,11.5442,11.5246,11.5344,213600.0
2011-04-27 13:55:00,11.8,11.82,11.78,11.79,227500.0,11.5344,11.554,11.5149,11.5246,227500.0
2011-04-27 14:00:00,11.78,11.8,11.78,11.78,167300.0,11.5149,11.5344,11.5149,11.5149,167300.0
2011-04-27 14:05:00,11.79,11.79,11.78,11.78,71600.0,11.5246,11.5246,11.5149,11.5149,71600.0
2011-04-27 14:10:00,11.79,11.79,11.75,11.75,197900.0,11.5246,11.5246,11.4855,11.4855,197900.0
2011-04-27 14:15:00,11.74,11.74,11.72,11.72,135000.0,11.4758,11.4758,11.4562,11.4562,135000.0
2011-04-27 14:20:00,11.72,11.75,11.72,11.75,360100.0,11.4562,11.4855,11.4562,11.4855,360100.0
2011-04-27 14:25:00,11.75,11.75,11.74,11.75,163500.0,11.4855,11.4855,11.4758,11.4855,163500.0
2011-04-27 14:30:00,11.75,11.78,11.74,11.78,287400.0,11.4855,11.5149,11.4758,11.5149,287400.0
2011-04-27 14:35:00,11.77,11.8,11.77,11.78,370700.0,11.5051,11.5344,11.5051,11.5149,370700.0
2011-04-27 14:40:00,11.78,11.78,11.74,11.74,363200.0,11.5149,11.5149,11.4758,11.4758,363200.0
2011-04-27 14:45:00,11.75,11.77,11.73,11.73,329500.0,11.4855,11.5051,11.466,11.466,329500.0
2011-04-27 14:50:00,11.74,11.76,11.72,11.75,216400.0,11.4758,11.4953,11.4562,11.4855,216400.0
2011-04-27 14:55:00,11.76,11.78,11.75,11.77,475100.0,11.4953,11.5149,11.4855,11.5051,475100.0
2011-04-27 15:00:00,11.77,11.79,11.77,11.78,378700.0,11.5051,11.5246,11.5051,11.5149,378700.0
2011-04-27 15:05:00,11.78,11.79,11.74,11.75,267100.0,11.5149,11.5246,11.4758,11.4855,267100.0
2011-04-27 15:10:00,11.74,11.76,11.74,11.75,235000.0,11.4758,11.4953,11.4758,11.4855,235000.0
2011-04-27 15:15:00,11.75,11.75,11.74,11.74,68800.0,11.4855,11.4855,11.4758,11.4758,68800.0
2011-04-27 15:20:00,11.75,11.77,11.73,11.76,470300.0,11.4855,11.5051,11.466,11.4953,470300.0
2011-04-27 15:25:00,11.75,11.77,11.74,11.75,436700.0,11.4855,11.5051,11.4758,11.4855,436700.0
2011-04-27 15:30:00,11.76,11.8,11.75,11.78,1151200.0,11.4953,11.5344,11.4855,11.5149,1151200.0
2011-04-27 15:35:00,11.79,11.8,11.78,11.79,428500.0,11.5246,11.5344,11.5149,11.5246,428500.0
2011-04-27 15:40:00,11.79,11.81,11.79,11.79,358500.0,11.5246,11.5442,11.5246,11.5246,358500.0
2011-04-27 15:45:00,11.8,11.8,11.77,11.77,318600.0,11.5344,11.5344,11.5051,11.5051,318600.0
2011-04-27 15:50:00,11.77,11.8,11.77,11.79,563000.0,11.5051,11.5344,11.5051,11.5246,563000.0
2011-04-27 15:55:00,11.79,11.8,11.77,11.8,1041600.0,11.5246,11.5344,11.5051,11.5344,1041600.0
2011-04-28 09:30:00,11.7,11.77,11.62,11.75,873700.0,11.4367,11.5051,11.3585,11.4855,873700.0
2011-04-28 09:35:00,11.75,11.76,11.66,11.69,415900.0,11.4855,11.4953,11.3976,11.4269,415900.0
2011-04-28 09:40:00,11.68,11.7,11.65,11.65,362000.0,11.4171,11.4367,11.3878,11.3878,362000.0
2011-04-28 09:45:00,11.65,11.66,11.6,11.62,511900.0,11.3878,11.3976,11.3389,11.3585,511900.0
2011-04-28 09:50:00,11.61,11.66,11.61,11.63,225300.0,11.3487,11.3976,11.3487,11.3682,225300.0
2011-04-28 09:55:00,11.63,11.7,11.63,11.68,360700.0,11.3682,11.4367,11.3682,11.4171,360700.0
2011-04-28 10:00:00,11.68,11.71,11.66,11.69,445800.0,11.4171,11.4464,11.3976,11.4269,445800.0
2011-04-28 10:05:00,11.68,11.7,11.67,11.69,548700.0,11.4171,11.4367,11.4073,11.4269,548700.0
2011-04-28 10:10:00,11.68,11.69,11.68,11.69,80100.0,11.4171,11.4269,11.4171,11.4269,80100.0
2011-04-28 10:15:00,11.68,11.69,11.65,11.66,211600.0,11.4171,11.4269,11.3878,11.3976,211600.0
2011-04-28 10:20:00,11.67,11.68,11.64,11.64,344300.0,11.4073,11.4171,11.378,11.378,344300.0
2011-04-28 10:25:00,11.64,11.67,11.64,11.66,230100.0,11.378,11.4073,11.378,11.3976,230100.0
2011-04-28 10:30:00,11.67,11.67,11.63,11.65,385500.0,11.4073,11.4073,11.3682,11.3878,385500.0
2011-04-28 10:35:00,11.65,11.66,11.62,11.62,246900.0,11.3878,11.3976,11.3585,11.3585,246900.0
2011-04-28 10:40:00,11.62,11.63,11.6,11.61,668300.0,11.3585,11.3682,11.3389,11.3487,668300.0
2011-04-28 10:45:00,11.61,11.65,11.6,11.61,518300.0,11.3487,11.3878,11.3389,11.3487,518300.0
2011-04-28 10:50:00,11.62,11.65,11.59,11.61,770400.0,11.3585,11.3878,11.3291,11.3487,770400.0
2011-04-28 10:55:00,11.61,11.64,11.6,11.64,247500.0,11.3487,11.378,11.3389,11.378,247500.0
2011-04-28 11:00:00,11.63,11.68,11.63,11.67,321200.0,11.3682,11.4171,11.3682,11.4073,321200.0
2011-04-28 11:05:00,11.66,11.67,11.65,11.66,101600.0,11.3976,11.4073,11.3878,11.3976,101600.0
2011-04-28 11:10:00,11.66,11.66,11.63,11.64,80000.0,11.3976,11.3976,11.3682,11.378,80000.0
2011-04-28 11:15:00,11.63,11.64,11.62,11.64,117000.0,11.3682,11.378,11.3585,11.378,117000.0
2011-04-28 11:20:00,11.63,11.65,11.63,11.65,59400.0,11.3682,11.3878,11.3682,11.3878,59400.0
2011-04-28 11:25:00,11.65,11.65,11.61,11.62,138700.0,11.3878,11.3878,11.3487,11.3585,138700.0
2011-04-28 11:30:00,11.62,11.62,11.61,11.61,138700.0,11.3585,11.3585,11.3487,11.3487,138700.0
2011-04-28 11:35:00,11.6,11.61,11.53,11.54,703300.0,11.3389,11.3487,11.2705,11.2803,703300.0
2011-04-28 11:40:00,11.53,11.54,11.45,11.48,1851300.0,11.2705,11.2803,11.1923,11.2216,1851300.0
2011-04-28 11:45:00,11.48,11.48,11.41,11.44,722600.0,11.2216,11.2216,11.1532,11.1825,722600.0
2011-04-28 11:50:00,11.43,11.45,11.39,11.39,1100300.0,11.1727,11.1923,11.1336,11.1336,1100300.0
2011-04-28 11:55:00,11.4,11.4,11.39,11.39,265200.0,11.1434,11.1434,11.1336,11.1336,265200.0
2011-04-28 12:00:00,11.4,11.4,11.39,11.4,409000.0,11.1434,11.1434,11.1336,11.1434,409000.0
2011-04-28 12:05:00,11.4,11.4,11.32,11.34,1199400.0,11.1434,11.1434,11.0652,11.0848,1199400.0
2011-04-28 12:10:00,11.35,11.37,11.34,11.36,395200.0,11.0945,11.1141,11.0848,11.1043,395200.0
2011-04-28 12:15:00,11.36,11.4,11.35,11.38,635900.0,11.1043,11.1434,11.0945,11.1239,635900.0
2011-04-28 12:20:00,11.38,11.39,11.36,11.37,339700.0,11.1239,11.1336,11.1043,11.1141,339700.0
2011-04-28 12:25:00,11.37,11.4,11.36,11.4,323900.0,11.1141,11.1434,11.1043,11.1434,323900.0
2011-04-28 12:30:00,11.39,11.4,11.39,11.39,144300.0,11.1336,11.1434,11.1336,11.1336,144300.0
2011-04-28 12:35:00,11.4,11.4,11.39,11.4,126300.0,11.1434,11.1434,11.1336,11.1434,126300.0
2011-04-28 12:40:00,11.4,11.42,11.39,11.41,386700.0,11.1434,11.163,11.1336,11.1532,386700.0
2011-04-28 12:45:00,11.42,11.42,11.39,11.4,192400.0,11.163,11.163,11.1336,11.1434,192400.0
2011-04-28 12:50:00,11.4,11.41,11.39,11.4,327600.0,11.1434,11.1532,11.1336,11.1434,327600.0
2011-04-28 12:55:00,11.4,11.4,11.39,11.4,316300.0,11.1434,11.1434,11.1336,11.1434,316300.0
2011-04-28 13:00:00,11.4,11.4,11.39,11.4,212500.0,11.1434,11.1434,11.1336,11.1434,212500.0
2011-04-28 13:05:00,11.4,11.4,11.38,11.38,275900.0,11.1434,11.1434,11.1239,11.1239,275900.0
2011-04-28 13:10:00,11.38,11.39,11.36,11.37,159900.0,11.1239,11.1336,11.1043,11.1141,159900.0
2011-04-28 13:15:00,11.37,11.38,11.34,11.35,450800.0,11.1141,11.1239,11.0848,11.0945,450800.0
2011-04-28 13:20:00,11.35,11.36,11.32,11.33,406300.0,11.0945,11.1043,11.0652,11.075,406300.0
2011-04-28 13:25:00,11.32,11.33,11.29,11.31,814100.0,11.0652,11.075,11.0359,11.0554,814100.0
2011-04-28 13:30:00,11.32,11.34,11.3,11.31,481500.0,11.0652,11.0848,11.0457,11.0554,481500.0
2011-04-28 13:35:00,11.31,11.31,11.27,11.31,455900.0,11.0554,11.0554,11.0163,11.0554,455900.0
2011-04-28 13:40:00,11.3,11.31,11.28,11.28,281400.0,11.0457,11.0554,11.0261,11.0261,281400.0
2011-04-28 13:45:00,11.29,11.31,11.27,11.27,445200.0,11.0359,11.0554,11.0163,11.0163,445200.0
2011-04-28 13:50:00,11.27,11.32,11.27,11.29,564700.0,11.0163,11.0652,11.0163,11.0359,564700.0
2011-04-28 13:55:00,11.29,11.32,11.29,11.31,263100.0,11.0359,11.0652,11.0359,11.0554,263100.0
2011-04-28 14:00:00,11.3,11.32,11.29,11.29,1050100.0,11.0457,11.0652,11.0359,11.0359,1050100.0
2011-04-28 14:05:00,11.29,11.3,11.29,11.29,143800.0,11.0359,11.0457,11.0359,11.0359,143800.0
2011-04-28 14:10:00,11.29,11.32,11.29,11.32,353200.0,11.0359,11.0652,11.0359,11.0652,353200.0
2011-04-28 14:15:00,11.31,11.33,11.31,11.33,458100.0,11.0554,11.075,11.0554,11.075,458100.0
2011-04-28 14:20:00,11.33,11.35,11.32,11.35,293900.0,11.075,11.0945,11.0652,11.0945,293900.0
2011-04-28 14:25:00,11.35,11.35,11.31,11.31,306800.0,11.0945,11.0945,11.0554,11.0554,306800.0
2011-04-28 14:30:00,11.32,11.34,11.31,11.32,253400.0,11.0652,11.0848,11.0554,11.0652,253400.0
2011-04-28 14:35:00,11.33,11.35,11.32,11.34,509300.0,11.075,11.0945,11.0652,11.0848,509300.0
2011-04-28 14:40:00,11.34,11.36,11.33,11.35,364000.0,11.0848,11.1043,11.075,11.0945,364000.0
2011-04-28 14:45:00,11.35,11.37,11.34,11.36,396800.0,11.0945,11.1141,11.0848,11.1043,396800.0
2011-04-28 14:50:00,11.35,11.38,11.34,11.38,325200.0,11.0945,11.1239,11.0848,11.1239,325200.0
2011-04-28 14:55:00,11.38,11.39,11.35,11.39,580100.0,11.1239,11.1336,11.0945,11.1336,580100.0
2011-04-28 15:00:00,11.39,11.39,11.37,11.38,271300.0,11.1336,11.1336,11.1141,11.1239,271300.0
2011-04-28 15:05:00,11.38,11.38,11.37,11.38,82700.0,11.1239,11.1239,11.1141,11.1239,82700.0
2011-04-28 15:10:00,11.38,11.43,11.37,11.42,471400.0,11.1239,11.1727,11.1141,11.163,471400.0
2011-04-28 15:15:00,11.42,11.43,11.4,11.43,770900.0,11.163,11.1727,11.1434,11.1727,770900.0
2011-04-28 15:20:00,11.43,11.46,11.42,11.46,514200.0,11.1727,11.2021,11.163,11.2021,514200.0
2011-04-28 15:25:00,11.45,11.47,11.43,11.47,585100.0,11.1923,11.2118,11.1727,11.2118,585100.0
2011-04-28 15:30:00,11.47,11.5,11.45,11.46,626000.0,11.2118,11.2412,11.1923,11.2021,626000.0
2011-04-28 15:35:00,11.46,11.5,11.46,11.5,670100.0,11.2021,11.2412,11.2021,11.2412,670100.0
2011-04-28 15:40:00,11.5,11.5,11.49,11.49,452400.0,11.2412,11.2412,11.2314,11.2314,452400.0
2011-04-28 15:45:00,11.49,11.5,11.46,11.46,881900.0,11.2314,11.2412,11.2021,11.2021,881900.0
2011-04-28 15:50:00,11.46,11.49,11.46,11.49,1126200.0,11.2021,11.2314,11.2021,11.2314,1126200.0
2011-04-28 15:55:00,11.49,11.5,11.48,11.49,1831800.0,11.2314,11.2412,11.2216,11.2314,1831800.0
2011-04-29 09:30:00,11.45,11.45,11.15,11.34,2026900.0,11.1923,11.1923,10.899,11.0848,2026900.0
2011-04-29 09:35:00,11.35,11.38,11.34,11.34,754400.0,11.0945,11.1239,11.0848,11.0848,754400.0
2011-04-29 09:40:00,11.35,11.35,11.25,11.28,777700.0,11.0945,11.0945,10.9968,11.0261,777700.0
2011-04-29 09:45:00,11.28,11.31,11.25,11.26,648200.0,11.0261,11.0554,10.9968,11.0066,648200.0
2011-04-29 09:50:00,11.26,11.32,11.25,11.32,749900.0,11.0066,11.0652,10.9968,11.0652,749900.0
2011-04-29 09:55:00,11.31,11.32,11.25,11.25,667400.0,11.0554,11.0652,10.9968,10.9968,667400.0
2011-04-29 10:00:00,11.25,11.28,11.24,11.28,372300.0,10.9968,11.0261,10.987,11.0261,372300.0
2011-04-29 10:05:00,11.27,11.31,11.27,11.29,443700.0,11.0163,11.0554,11.0163,11.0359,443700.0
2011-04-29 10:10:00,11.3,11.37,11.29,11.36,1295000.0,11.0457,11.1141,11.0359,11.1043,1295000.0
2011-04-29 10:15:00,11.37,11.39,11.34,11.36,894700.0,11.1141,11.1336,11.0848,11.1043,894700.0
2011-04-29 10:20:00,11.36,11.39,11.35,11.38,505800.0,11.1043,11.1336,11.0945,11.1239,505800.0
2011-04-29 10:25:00,11.37,11.39,11.37,11.37,276900.0,11.1141,11.1336,11.1141,11.1141,276900.0
2011-04-29 10:30:00,11.37,11.38,11.32,11.33,328800.0,11.1141,11.1239,11.0652,11.075,328800.0
2011-04-29 10:35:00,11.32,11.34,11.32,11.32,403800.0,11.0652,11.0848,11.0652,11.0652,403800.0
2011-04-29 10:40:00,11.33,11.34,11.32,11.33,228300.0,11.075,11.0848,11.0652,11.075,228300.0
2011-04-29 10:45:00,11.33,11.35,11.32,11.35,200300.0,11.075,11.0945,11.0652,11.0945,200300.0
2011-04-29 10:50:00,11.35,11.36,11.34,11.36,181100.0,11.0945,11.1043,11.0848,11.1043,181100.0
2011-04-29 10:55:00,11.36,11.38,11.35,11.37,170400.0,11.1043,11.1239,11.0945,11.1141,170400.0
2011-04-29 11:00:00,11.37,11.39,11.36,11.38,148800.0,11.1141,11.1336,11.1043,11.1239,148800.0
2011-04-29 11:05:00,11.38,11.42,11.38,11.42,359800.0,11.1239,11.163,11.1239,11.163,359800.0
2011-04-29 11:10:00,11.42,11.42,11.38,11.38,290400.0,11.163,11.163,11.1239,11.1239,290400.0
2011-04-29 11:15:00,11.38,11.39,11.35,11.35,167400.0,11.1239,11.1336,11.0945,11.0945,167400.0
2011-04-29 11:20:00,11.35,11.35,11.31,11.32,319100.0,11.0945,11.0945,11.0554,11.0652,319100.0
2011-04-29 11:25:00,11.31,11.32,11.27,11.29,493300.0,11.0554,11.0652,11.0163,11.0359,493300.0
2011-04-29 11:30:00,11.3,11.3,11.24,11.24,837500.0,11.0457,11.0457,10.987,10.987,837500.0
2011-04-29 11:35:00,11.24,11.27,11.21,11.27,594800.0,10.987,11.0163,10.9577,11.0163,594800.0
2011-04-29 11:40:00,11.27,11.27,11.25,11.26,665300.0,11.0163,11.0163,10.9968,11.0066,665300.0
2011-04-29 11:45:00,11.26,11.3,11.26,11.3,203400.0,11.0066,11.0457,11.0066,11.0457,203400.0
2011-04-29 11:50:00,11.3,11.31,11.29,11.31,127900.0,11.0457,11.0554,11.0359,11.0554,127900.0
2011-04-29 11:55:00,11.31,11.31,11.27,11.3,388200.0,11.0554,11.0554,11.0163,11.0457,388200.0
2011-04-29 12:00:00,11.29,11.32,11.29,11.31,223900.0,11.0359,11.0652,11.0359,11.0554,223900.0
2011-04-29 12:05:00,11.32,11.33,11.31,11.33,156700.0,11.0652,11.075,11.0554,11.075,156700.0
2011-04-29 12:10:00,11.32,11.36,11.32,11.36,248600.0,11.0652,11.1043,11.0652,11.1043,248600.0
2011-04-29 12:15:00,11.36,11.37,11.36,11.37,178100.0,11.1043,11.1141,11.1043,11.1141,178100.0
2011-04-29 12:20:00,11.37,11.37,11.31,11.32,431000.0,11.1141,11.1141,11.0554,11.0652,431000.0
2011-04-29 12:25:00,11.32,11.33,11.31,11.31,127900.0,11.0652,11.075,11.0554,11.0554,127900.0
2011-04-29 12:30:00,11.32,11.35,11.31,11.35,150300.0,11.0652,11.0945,11.0554,11.0945,150300.0
2011-04-29 12:35:00,11.35,11.36,11.33,11.33,158700.0,11.0945,11.1043,11.075,11.075,158700.0
2011-04-29 12:40:00,11.34,11.35,11.34,11.35,79400.0,11.0848,11.0945,11.0848,11.0945,79400.0
2011-04-29 12:45:00,11.35,11.35,11.33,11.33,108200.0,11.0945,11.0945,11.075,11.075,108200.0
2011-04-29 12:50:00,11.34,11.35,11.33,11.35,120300.0,11.0848,11.0945,11.075,11.0945,120300.0
2011-04-29 12:55:00,11.35,11.36,11.34,11.36,140300.0,11.0945,11.1043,11.0848,11.1043,140300.0
2011-04-29 13:00:00,11.36,11.37,11.35,11.37,154800.0,11.1043,11.1141,11.0945,11.1141,154800.0
2011-04-29 13:05:00,11.37,11.38,11.36,11.38,104400.0,11.1141,11.1239,11.1043,11.1239,104400.0
2011-04-29 13:10:00,11.38,11.38,11.37,11.37,59100.0,11.1239,11.1239,11.1141,11.1141,59100.0
2011-04-29 13:15:00,11.38,11.38,11.35,11.36,168000.0,11.1239,11.1239,11.0945,11.1043,168000.0
2011-04-29 13:20:00,11.36,11.36,11.34,11.35,133000.0,11.1043,11.1043,11.0848,11.0945,133000.0
2011-04-29 13:25:00,11.34,11.35,11.32,11.33,131400.0,11.0848,11.0945,11.0652,11.075,131400.0
2011-04-29 13:30:00,11.32,11.33,11.31,11.32,207300.0,11.0652,11.075,11.0554,11.0652,207300.0
2011-04-29 13:35:00,11.32,11.33,11.32,11.32,151500.0,11.0652,11.075,11.0652,11.0652,151500.0
2011-04-29 13:40:00,11.33,11.33,11.31,11.31,140200.0,11.075,11.075,11.0554,11.0554,140200.0
2011-04-29 13:45:00,11.32,11.32,11.3,11.31,67800.0,11.0652,11.0652,11.0457,11.0554,67800.0
2011-04-29 13:50:00,11.3,11.31,11.28,11.28,179100.0,11.0457,11.0554,11.0261,11.0261,179100.0
2011-04-29 13:55:00,11.29,11.3,11.28,11.29,102700.0,11.0359,11.0457,11.0261,11.0359,102700.0
2011-04-29 14:00:00,11.29,11.3,11.27,11.27,164900.0,11.0359,11.0457,11.0163,11.0163,164900.0
2011-04-29 14:05:00,11.27,11.29,11.26,11.29,457300.0,11.0163,11.0359,11.0066,11.0359,457300.0
2011-04-29 14:10:00,11.29,11.29,11.27,11.28,159200.0,11.0359,11.0359,11.0163,11.0261,159200.0
2011-04-29 14:15:00,11.27,11.28,11.27,11.28,65300.0,11.0163,11.0261,11.0163,11.0261,65300.0
2011-04-29 14:20:00,11.27,11.28,11.27,11.28,76800.0,11.0163,11.0261,11.0163,11.0261,76800.0
2011-04-29 14:25:00,11.28,11.28,11.27,11.27,120600.0,11.0261,11.0261,11.0163,11.0163,120600.0
2011-04-29 14:30:00,11.27,11.29,11.27,11.29,217700.0,11.0163,11.0359,11.0163,11.0359,217700.0
2011-04-29 14:35:00,11.29,11.32,11.28,11.31,255200.0,11.0359,11.0652,11.0261,11.0554,255200.0
2011-04-29 14:40:00,11.32,11.32,11.29,11.29,195200.0,11.0652,11.0652,11.0359,11.0359,195200.0
2011-04-29 14:45:00,11.29,11.31,11.29,11.3,123700.0,11.0359,11.0554,11.0359,11.0457,123700.0
2011-04-29 14:50:00,11.3,11.31,11.3,11.31,109400.0,11.0457,11.0554,11.0457,11.0554,109400.0
2011-04-29 14:55:00,11.3,11.31,11.3,11.3,135800.0,11.0457,11.0554,11.0457,11.0457,135800.0
2011-04-29 15:00:00,11.3,11.31,11.28,11.3,502200.0,11.0457,11.0554,11.0261,11.0457,502200.0
2011-04-29 15:05:00,11.31,11.33,11.3,11.33,485300.0,11.0554,11.075,11.0457,11.075,485300.0
2011-04-29 15:10:00,11.33,11.33,11.31,11.32,353800.0,11.075,11.075,11.0554,11.0652,353800.0
2011-04-29 15:15:00,11.31,11.32,11.29,11.29,171100.0,11.0554,11.0652,11.0359,11.0359,171100.0
2011-04-29 15:20:00,11.29,11.31,11.29,11.31,200700.0,11.0359,11.0554,11.0359,11.0554,200700.0
2011-04-29 15:25:00,11.3,11.34,11.3,11.34,515900.0,11.0457,11.0848,11.0457,11.0848,515900.0
2011-04-29 15:30:00,11.33,11.34,11.32,11.32,275000.0,11.075,11.0848,11.0652,11.0652,275000.0
2011-04-29 15:35:00,11.33,11.35,11.32,11.34,636000.0,11.075,11.0945,11.0652,11.0848,636000.0
2011-04-29 15:40:00,11.35,11.35,11.32,11.33,657300.0,11.0945,11.0945,11.0652,11.075,657300.0
2011-04-29 15:45:00,11.33,11.33,11.32,11.32,397400.0,11.075,11.075,11.0652,11.0652,397400.0
2011-04-29 15:50:00,11.32,11.33,11.28,11.3,1801200.0,11.0652,11.075,11.0261,11.0457,1801200.0
2011-04-29 15:55:00,11.3,11.33,11.29,11.29,3330700.0,11.0457,11.075,11.0359,11.0359,3330700.0
2011-05-02 09:30:00,11.4,11.41,11.29,11.31,849400.0,11.1434,11.1532,11.0359,11.0554,849400.0
2011-05-02 09:35:00,11.31,11.31,11.21,11.24,684300.0,11.0554,11.0554,10.9577,10.987,684300.0
2011-05-02 09:40:00,11.24,11.24,11.15,11.16,693700.0,10.987,10.987,10.899,10.9088,693700.0
2011-05-02 09:45:00,11.15,11.19,11.15,11.18,545300.0,10.899,10.9381,10.899,10.9284,545300.0
2011-05-02 09:50:00,11.18,11.22,11.18,11.21,320900.0,10.9284,10.9675,10.9284,10.9577,320900.0
2011-05-02 09:55:00,11.21,11.24,11.2,11.23,246000.0,10.9577,10.987,10.9479,10.9772,246000.0
2011-05-02 10:00:00,11.23,11.27,11.22,11.27,440800.0,10.9772,11.0163,10.9675,11.0163,440800.0
2011-05-02 10:05:00,11.27,11.27,11.19,11.2,527000.0,11.0163,11.0163,10.9381,10.9479,527000.0
2011-05-02 10:10:00,11.21,11.23,11.2,11.21,293100.0,10.9577,10.9772,10.9479,10.9577,293100.0
2011-05-02 10:15:00,11.21,11.21,11.19,11.2,208300.0,10.9577,10.9577,10.9381,10.9479,208300.0
2011-05-02 10:20:00,11.2,11.24,11.19,11.24,193200.0,10.9479,10.987,10.9381,10.987,193200.0
2011-05-02 10:25:00,11.24,11.25,11.23,11.25,263600.0,10.987,10.9968,10.9772,10.9968,263600.0
2011-05-02 10:30:00,11.25,11.26,11.23,11.25,526900.0,10.9968,11.0066,10.9772,10.9968,526900.0
2011-05-02 10:35:00,11.25,11.26,11.23,11.24,161400.0,10.9968,11.0066,10.9772,10.987,161400.0
2011-05-02 10:40:00,11.24,11.28,11.23,11.28,262300.0,10.987,11.0261,10.9772,11.0261,262300.0
2011-05-02 10:45:00,11.28,11.33,11.28,11.32,567300.0,11.0261,11.075,11.0261,11.0652,567300.0
2011-05-02 10:50:00,11.32,11.32,11.29,11.32,442400.0,11.0652,11.0652,11.0359,11.0652,442400.0
2011-05-02 10:55:00,11.32,11.32,11.3,11.3,183000.0,11.0652,11.0652,11.0457,11.0457,183000.0
2011-05-02 11:00:00,11.3,11.32,11.3,11.32,186000.0,11.0457,11.0652,11.0457,11.0652,186000.0
2011-05-02 11:05:00,11.32,11.33,11.31,11.33,123800.0,11.0652,11.075,11.0554,11.075,123800.0
2011-05-02 11:10:00,11.33,11.34,11.31,11.33,390400.0,11.075,11.0848,11.0554,11.075,390400.0
2011-05-02 11:15:00,11.32,11.34,11.32,11.33,297400.0,11.0652,11.0848,11.0652,11.075,297400.0
2011-05-02 11:20:00,11.34,11.34,11.29,11.3,200600.0,11.0848,11.0848,11.0359,11.0457,200600.0
2011-05-02 11:25:00,11.3,11.32,11.29,11.31,259200.0,11.0457,11.0652,11.0359,11.0554,259200.0
2011-05-02 11:30:00,11.3,11.3,11.28,11.28,242500.0,11.0457,11.0457,11.0261,11.0261,242500.0
2011-05-02 11:35:00,11.28,11.29,11.27,11.28,68300.0,11.0261,11.0359,11.0163,11.0261,68300.0
2011-05-02 11:40:00,11.28,11.28,11.26,11.28,201900.0,11.0261,11.0261,11.0066,11.0261,201900.0
2011-05-02 11:45:00,11.28,11.29,11.26,11.27,199300.0,11.0261,11.0359,11.0066,11.0163,199300.0
2011-05-02 11:50:00,11.26,11.28,11.26,11.28,165700.0,11.0066,11.0261,11.0066,11.0261,165700.0
2011-05-02 11:55:00,11.28,11.28,11.26,11.28,126100.0,11.0261,11.0261,11.0066,11.0261,126100.0
2011-05-02 12:00:00,11.27,11.28,11.26,11.27,209200.0,11.0163,11.0261,11.0066,11.0163,209200.0
2011-05-02 12:05:00,11.27,11.28,11.25,11.28,150700.0,11.0163,11.0261,10.9968,11.0261,150700.0
2011-05-02 12:10:00,11.28,11.28,11.27,11.27,34900.0,11.0261,11.0261,11.0163,11.0163,34900.0
2011-05-02 12:15:00,11.27,11.28,11.26,11.27,167500.0,11.0163,11.0261,11.0066,11.0163,167500.0
2011-05-02 12:20:00,11.28,11.28,11.26,11.26,142900.0,11.0261,11.0261,11.0066,11.0066,142900.0
2011-05-02 12:25:00,11.26,11.27,11.24,11.24,180400.0,11.0066,11.0163,10.987,10.987,180400.0
2011-05-02 12:30:00,11.24,11.25,11.22,11.24,329200.0,10.987,10.9968,10.9675,10.987,329200.0
2011-05-02 12:35:00,11.24,11.25,11.23,11.24,81500.0,10.987,10.9968,10.9772,10.987,81500.0
2011-05-02 12:40:00,11.23,11.25,11.22,11.25,198700.0,10.9772,10.9968,10.9675,10.9968,198700.0
2011-05-02 12:45:00,11.25,11.25,11.23,11.25,94600.0,10.9968,10.9968,10.9772,10.9968,94600.0
2011-05-02 12:50:00,11.25,11.25,11.24,11.25,76200.0,10.9968,10.9968,10.987,10.9968,76200.0
2011-05-02 12:55:00,11.25,11.26,11.23,11.23,153100.0,10.9968,11.0066,10.9772,10.9772,153100.0
2011-05-02 13:00:00,11.23,11.25,11.22,11.25,90200.0,10.9772,10.9968,10.9675,10.9968,90200.0
2011-05-02 13:05:00,11.25,11.25,11.23,11.24,86100.0,10.9968,10.9968,10.9772,10.987,86100.0
2011-05-02 13:10:00,11.23,11.26,11.23,11.25,98700.0,10.9772,11.0066,10.9772,10.9968,98700.0
2011-05-02 13:15:00,11.26,11.27,11.25,11.27,192200.0,11.0066,11.0163,10.9968,11.0163,192200.0
2011-05-02 13:20:00,11.27,11.27,11.24,11.24,143400.0,11.0163,11.0163,10.987,10.987,143400.0
2011-05-02 13:25:00,11.24,11.29,11.24,11.29,227200.0,10.987,11.0359,10.987,11.0359,227200.0
2011-05-02 13:30:00,11.28,11.3,11.28,11.3,193000.0,11.0261,11.0457,11.0261,11.0457,193000.0
2011-05-02 13:35:00,11.3,11.32,11.29,11.31,215400.0,11.0457,11.0652,11.0359,11.0554,215400.0
2011-05-02 13:40:00,11.32,11.32,11.3,11.31,142200.0,11.0652,11.0652,11.0457,11.0554,142200.0
2011-05-02 13:45:00,11.3,11.31,11.3,11.3,30000.0,11.0457,11.0554,11.0457,11.0457,30000.0
2011-05-02 13:50:00,11.3,11.32,11.29,11.32,319200.0,11.0457,11.0652,11.0359,11.0652,319200.0
2011-05-02 13:55:00,11.32,11.33,11.31,11.32,138300.0,11.0652,11.075,11.0554,11.0652,138300.0
2011-05-02 14:00:00,11.32,11.33,11.31,11.33,157200.0,11.0652,11.075,11.0554,11.075,157200.0
2011-05-02 14:05:00,11.32,11.37,11.32,11.36,466500.0,11.0652,11.1141,11.0652,11.1043,466500.0
2011-05-02 14:10:00,11.36,11.39,11.36,11.38,490200.0,11.1043,11.1336,11.1043,11.1239,490200.0
2011-05-02 14:15:00,11.38,11.39,11.36,11.39,262200.0,11.1239,11.1336,11.1043,11.1336,262200.0
2011-05-02 14:20:00,11.39,11.39,11.37,11.38,397500.0,11.1336,11.1336,11.1141,11.1239,397500.0
2011-05-02 14:25:00,11.39,11.39,11.37,11.38,262500.0,11.1336,11.1336,11.1141,11.1239,262500.0
2011-05-02 14:30:00,11.38,11.39,11.37,11.38,173900.0,11.1239,11.1336,11.1141,11.1239,173900.0
2011-05-02 14:35:00,11.39,11.39,11.38,11.39,129100.0,11.1336,11.1336,11.1239,11.1336,129100.0
2011-05-02 14:40:00,11.38,11.4,11.37,11.38,272700.0,11.1239,11.1434,11.1141,11.1239,272700.0
2011-05-02 14:45:00,11.38,11.39,11.36,11.36,150500.0,11.1239,11.1336,11.1043,11.1043,150500.0
2011-05-02 14:50:00,11.36,11.37,11.34,11.34,144000.0,11.1043,11.1141,11.0848,11.0848,144000.0
2011-05-02 14:55:00,11.34,11.35,11.3,11.31,200300.0,11.0848,11.0945,11.0457,11.0554,200300.0
2011-05-02 15:00:00,11.3,11.33,11.3,11.32,230400.0,11.0457,11.075,11.0457,11.0652,230400.0
2011-05-02 15:05:00,11.31,11.33,11.3,11.3,243400.0,11.0554,11.075,11.0457,11.0457,243400.0
2011-05-02 15:10:00,11.31,11.32,11.3,11.3,270500.0,11.0554,11.0652,11.0457,11.0457,270500.0
2011-05-02 15:15:00,11.3,11.31,11.28,11.29,261600.0,11.0457,11.0554,11.0261,11.0359,261600.0
2011-05-02 15:20:00,11.28,11.29,11.27,11.28,139900.0,11.0261,11.0359,11.0163,11.0261,139900.0
2011-05-02 15:25:00,11.28,11.29,11.26,11.28,318800.0,11.0261,11.0359,11.0066,11.0261,318800.0
2011-05-02 15:30:00,11.27,11.28,11.26,11.27,165000.0,11.0163,11.0261,11.0066,11.0163,165000.0
2011-05-02 15:35:00,11.26,11.27,11.24,11.24,226200.0,11.0066,11.0163,10.987,10.987,226200.0
2011-05-02 15:40:00,11.24,11.25,11.22,11.23,443300.0,10.987,10.9968,10.9675,10.9772,443300.0
2011-05-02 15:45:00,11.22,11.26,11.2,11.26,575900.0,10.9675,11.0066,10.9479,11.0066,575900.0
2011-05-02 15:50:00,11.26,11.26,11.25,11.26,256500.0,11.0066,11.0066,10.9968,11.0066,256500.0
2011-05-02 15:55:00,11.26,11.26,11.23,11.24,750700.0,11.0066,11.0066,10.9772,10.987,750700.0
2011-05-03 09:30:00,11.2,11.23,11.1,11.1,1047500.0,10.9479,10.9772,10.8502,10.8502,1047500.0
2011-05-03 09:35:00,11.11,11.11,10.92,10.94,2378800.0,10.8599,10.8599,10.6742,10.6938,2378800.0
2011-05-03 09:40:00,10.94,11.02,10.93,10.99,845000.0,10.6938,10.772,10.684,10.7426,845000.0
2011-05-03 09:45:00,10.99,11.0,10.95,10.96,824700.0,10.7426,10.7524,10.7035,10.7133,824700.0
2011-05-03 09:50:00,10.96,10.99,10.94,10.98,505500.0,10.7133,10.7426,10.6938,10.7329,505500.0
2011-05-03 09:55:00,10.99,11.01,10.97,10.99,567800.0,10.7426,10.7622,10.7231,10.7426,567800.0
2011-05-03 10:00:00,10.99,11.01,10.95,10.96,611800.0,10.7426,10.7622,10.7035,10.7133,611800.0
2011-05-03 10:05:00,10.97,10.99,10.93,10.94,594100.0,10.7231,10.7426,10.684,10.6938,594100.0
2011-05-03 10:10:00,10.94,10.95,10.92,10.93,522800.0,10.6938,10.7035,10.6742,10.684,522800.0
2011-05-03 10:15:00,10.93,10.94,10.87,10.87,935200.0,10.684,10.6938,10.6253,10.6253,935200.0
2011-05-03 10:20:00,10.88,10.91,10.86,10.87,884200.0,10.6351,10.6644,10.6156,10.6253,884200.0
2011-05-03 10:25:00,10.86,10.92,10.86,10.88,737300.0,10.6156,10.6742,10.6156,10.6351,737300.0
2011-05-03 10:30:00,10.88,10.9,10.87,10.89,325400.0,10.6351,10.6547,10.6253,10.6449,325400.0
2011-05-03 10:35:00,10.89,10.89,10.84,10.84,639600.0,10.6449,10.6449,10.596,10.596,639600.0
2011-05-03 10:40:00,10.84,10.85,10.8,10.81,659800.0,10.596,10.6058,10.5569,10.5667,659800.0
2011-05-03 10:45:00,10.81,10.83,10.8,10.82,564800.0,10.5667,10.5862,10.5569,10.5765,564800.0
2011-05-03 10:50:00,10.83,10.85,10.81,10.85,592100.0,10.5862,10.6058,10.5667,10.6058,592100.0
2011-05-03 10:55:00,10.85,10.87,10.84,10.85,506000.0,10.6058,10.6253,10.596,10.6058,506000.0
2011-05-03 11:00:00,10.86,10.86,10.84,10.85,642700.0,10.6156,10.6156,10.596,10.6058,642700.0
2011-05-03 11:05:00,10.85,10.85,10.8,10.82,361100.0,10.6058,10.6058,10.5569,10.5765,361100.0
2011-05-03 11:10:00,10.82,10.82,10.8,10.82,335300.0,10.5765,10.5765,10.5569,10.5765,335300.0
2011-05-03 11:15:00,10.82,10.85,10.82,10.83,362800.0,10.5765,10.6058,10.5765,10.5862,362800.0
2011-05-03 11:20:00,10.84,10.87,10.84,10.86,365900.0,10.596,10.6253,10.596,10.6156,365900.0
2011-05-03 11:25:00,10.86,10.86,10.83,10.84,252800.0,10.6156,10.6156,10.5862,10.596,252800.0
2011-05-03 11:30:00,10.84,10.86,10.83,10.85,393600.0,10.596,10.6156,10.5862,10.6058,393600.0
2011-05-03 11:35:00,10.85,10.87,10.84,10.84,354700.0,10.6058,10.6253,10.596,10.596,354700.0
2011-05-03 11:40:00,10.85,10.85,10.83,10.85,324300.0,10.6058,10.6058,10.5862,10.6058,324300.0
2011-05-03 11:45:00,10.85,10.86,10.82,10.82,318000.0,10.6058,10.6156,10.5765,10.5765,318000.0
2011-05-03 11:50:00,10.82,10.84,10.82,10.83,165600.0,10.5765,10.596,10.5765,10.5862,165600.0
2011-05-03 11:55:00,10.84,10.84,10.83,10.83,91300.0,10.596,10.596,10.5862,10.5862,91300.0
2011-05-03 12:00:00,10.83,10.84,10.81,10.82,339100.0,10.5862,10.596,10.5667,10.5765,339100.0
2011-05-03 12:05:00,10.82,10.83,10.81,10.82,245600.0,10.5765,10.5862,10.5667,10.5765,245600.0
2011-05-03 12:10:00,10.82,10.83,10.81,10.82,350300.0,10.5765,10.5862,10.5667,10.5765,350300.0
2011-05-03 12:15:00,10.82,10.83,10.81,10.83,187900.0,10.5765,10.5862,10.5667,10.5862,187900.0
2011-05-03 12:20:00,10.83,10.84,10.81,10.83,449000.0,10.5862,10.596,10.5667,10.5862,449000.0
2011-05-03 12:25:00,10.82,10.84,10.82,10.83,158800.0,10.5765,10.596,10.5765,10.5862,158800.0
2011-05-03 12:30:00,10.82,10.84,10.82,10.84,122000.0,10.5765,10.596,10.5765,10.596,122000.0
2011-05-03 12:35:00,10.84,10.85,10.83,10.83,282200.0,10.596,10.6058,10.5862,10.5862,282200.0
2011-05-03 12:40:00,10.83,10.85,10.83,10.85,156300.0,10.5862,10.6058,10.5862,10.6058,156300.0
2011-05-03 12:45:00,10.85,10.86,10.84,10.85,111400.0,10.6058,10.6156,10.596,10.6058,111400.0
2011-05-03 12:50:00,10.85,10.86,10.83,10.84,411800.0,10.6058,10.6156,10.5862,10.596,411800.0
2011-05-03 12:55:00,10.85,10.85,10.83,10.85,690300.0,10.6058,10.6058,10.5862,10.6058,690300.0
2011-05-03 13:00:00,10.85,10.86,10.84,10.84,257800.0,10.6058,10.6156,10.596,10.596,257800.0
2011-05-03 13:05:00,10.84,10.87,10.84,10.85,637600.0,10.596,10.6253,10.596,10.6058,637600.0
2011-05-03 13:10:00,10.85,10.88,10.84,10.87,326200.0,10.6058,10.6351,10.596,10.6253,326200.0
2011-05-03 13:15:00,10.88,10.88,10.86,10.86,204900.0,10.6351,10.6351,10.6156,10.6156,204900.0
2011-05-03 13:20:00,10.87,10.87,10.84,10.85,257600.0,10.6253,10.6253,10.596,10.6058,257600.0
2011-05-03 13:25:00,10.85,10.86,10.82,10.85,717800.0,10.6058,10.6156,10.5765,10.6058,717800.0
2011-05-03 13:30:00,10.85,10.87,10.83,10.85,722500.0,10.6058,10.6253,10.5862,10.6058,722500.0
2011-05-03 13:35:00,10.85,10.87,10.85,10.86,301100.0,10.6058,10.6253,10.6058,10.6156,301100.0
2011-05-03 13:40:00,10.86,10.86,10.82,10.83,270900.0,10.6156,10.6156,10.5765,10.5862,270900.0
2011-05-03 13:45:00,10.83,10.84,10.81,10.84,684800.0,10.5862,10.596,10.5667,10.596,684800.0
2011-05-03 13:50:00,10.83,10.85,10.82,10.85,254700.0,10.5862,10.6058,10.5765,10.6058,254700.0
2011-05-03 13:55:00,10.85,10.86,10.83,10.83,590800.0,10.6058,10.6156,10.5862,10.5862,590800.0
2011-05-03 14:00:00,10.83,10.84,10.83,10.84,113600.0,10.5862,10.596,10.5862,10.596,113600.0
2011-05-03 14:05:00,10.83,10.84,10.82,10.83,276300.0,10.5862,10.596,10.5765,10.5862,276300.0
2011-05-03 14:10:00,10.84,10.84,10.81,10.83,312100.0,10.596,10.596,10.5667,10.5862,312100.0
2011-05-03 14:15:00,10.83,10.85,10.82,10.84,205100.0,10.5862,10.6058,10.5765,10.596,205100.0
2011-05-03 14:20:00,10.84,10.85,10.84,10.85,187900.0,10.596,10.6058,10.596,10.6058,187900.0
2011-05-03 14:25:00,10.85,10.88,10.84,10.88,351400.0,10.6058,10.6351,10.596,10.6351,351400.0
2011-05-03 14:30:00,10.88,10.9,10.87,10.88,392100.0,10.6351,10.6547,10.6253,10.6351,392100.0
2011-05-03 14:35:00,10.89,10.9,10.86,10.86,396700.0,10.6449,10.6547,10.6156,10.6156,396700.0
2011-05-03 14:40:00,10.86,10.9,10.86,10.86,383000.0,10.6156,10.6547,10.6156,10.6156,383000.0
2011-05-03 14:45:00,10.87,10.87,10.84,10.86,182500.0,10.6253,10.6253,10.596,10.6156,182500.0
2011-05-03 14:50:00,10.86,10.86,10.82,10.82,298100.0,10.6156,10.6156,10.5765,10.5765,298100.0
2011-05-03 14:55:00,10.83,10.85,10.82,10.84,289200.0,10.5862,10.6058,10.5765,10.596,289200.0
2011-05-03 15:00:00,10.84,10.87,10.83,10.87,251400.0,10.596,10.6253,10.5862,10.6253,251400.0
2011-05-03 15:05:00,10.87,10.88,10.86,10.87,258900.0,10.6253,10.6351,10.6156,10.6253,258900.0
2011-05-03 15:10:00,10.87,10.87,10.86,10.87,207700.0,10.6253,10.6253,10.6156,10.6253,207700.0
2011-05-03 15:15:00,10.87,10.89,10.86,10.86,385800.0,10.6253,10.6449,10.6156,10.6156,385800.0
2011-05-03 15:20:00,10.87,10.9,10.86,10.9,229300.0,10.6253,10.6547,10.6156,10.6547,229300.0
2011-05-03 15:25:00,10.9,10.91,10.87,10.89,450900.0,10.6547,10.6644,10.6253,10.6449,450900.0
2011-05-03 15:30:00,10.88,10.91,10.88,10.89,559300.0,10.6351,10.6644,10.6351,10.6449,559300.0
2011-05-03 15:35:00,10.88,10.89,10.86,10.88,336500.0,10.6351,10.6449,10.6156,10.6351,336500.0
2011-05-03 15:40:00,10.88,10.89,10.87,10.89,326800.0,10.6351,10.6449,10.6253,10.6449,326800.0
2011-05-03 15:45:00,10.88,10.9,10.88,10.88,439800.0,10.6351,10.6547,10.6351,10.6351,439800.0
2011-05-03 15:50:00,10.88,10.91,10.88,10.89,729100.0,10.6351,10.6644,10.6351,10.6449,729100.0
2011-05-03 15:55:00,10.9,10.9,10.88,10.9,1340900.0,10.6547,10.6547,10.6351,10.6547,1340900.0
2011-05-04 09:30:00,10.87,10.9,10.83,10.86,523900.0,10.6253,10.6547,10.5862,10.6156,523900.0
2011-05-04 09:35:00,10.87,10.92,10.85,10.92,591100.0,10.6253,10.6742,10.6058,10.6742,591100.0
2011-05-04 09:40:00,10.92,10.94,10.89,10.91,511800.0,10.6742,10.6938,10.6449,10.6644,511800.0
2011-05-04 09:45:00,10.91,10.97,10.9,10.96,338500.0,10.6644,10.7231,10.6547,10.7133,338500.0
2011-05-04 09:50:00,10.97,10.98,10.9,10.95,459800.0,10.7231,10.7329,10.6547,10.7035,459800.0
2011-05-04 09:55:00,10.95,10.98,10.88,10.92,428300.0,10.7035,10.7329,10.6351,10.6742,428300.0
2011-05-04 10:00:00,10.92,10.94,10.85,10.91,567200.0,10.6742,10.6938,10.6058,10.6644,567200.0
2011-05-04 10:05:00,10.91,10.92,10.84,10.85,734800.0,10.6644,10.6742,10.596,10.6058,734800.0
2011-05-04 10:10:00,10.85,10.9,10.84,10.89,324000.0,10.6058,10.6547,10.596,10.6449,324000.0
2011-05-04 10:15:00,10.9,10.9,10.86,10.89,291400.0,10.6547,10.6547,10.6156,10.6449,291400.0
2011-05-04 10:20:00,10.88,10.9,10.85,10.86,248300.0,10.6351,10.6547,10.6058,10.6156,248300.0
2011-05-04 10:25:00,10.85,10.86,10.81,10.85,562700.0,10.6058,10.6156,10.5667,10.6058,562700.0
2011-05-04 10:30:00,10.85,10.85,10.8,10.8,426000.0,10.6058,10.6058,10.5569,10.5569,426000.0
2011-05-04 10:35:00,10.8,10.8,10.73,10.74,700900.0,10.5569,10.5569,10.4885,10.4983,700900.0
2011-05-04 10:40:00,10.74,10.74,10.69,10.7,724100.0,10.4983,10.4983,10.4494,10.4592,724100.0
2011-05-04 10:45:00,10.7,10.71,10.65,10.71,764200.0,10.4592,10.4689,10.4103,10.4689,764200.0
2011-05-04 10:50:00,10.71,10.74,10.7,10.72,265100.0,10.4689,10.4983,10.4592,10.4787,265100.0
2011-05-04 10:55:00,10.73,10.77,10.72,10.77,357100.0,10.4885,10.5276,10.4787,10.5276,357100.0
2011-05-04 11:00:00,10.77,10.77,10.68,10.71,524400.0,10.5276,10.5276,10.4396,10.4689,524400.0
2011-05-04 11:05:00,10.71,10.71,10.68,10.71,290200.0,10.4689,10.4689,10.4396,10.4689,290200.0
2011-05-04 11:10:00,10.71,10.73,10.68,10.7,475000.0,10.4689,10.4885,10.4396,10.4592,475000.0
2011-05-04 11:15:00,10.7,10.7,10.65,10.66,451700.0,10.4592,10.4592,10.4103,10.4201,451700.0
2011-05-04 11:20:00,10.65,10.68,10.64,10.65,478200.0,10.4103,10.4396,10.4005,10.4103,478200.0
2011-05-04 11:25:00,10.65,10.65,10.61,10.63,719900.0,10.4103,10.4103,10.3712,10.3907,719900.0
2011-05-04 11:30:00,10.64,10.65,10.62,10.65,320400.0,10.4005,10.4103,10.381,10.4103,320400.0
2011-05-04 11:35:00,10.65,10.65,10.63,10.63,272800.0,10.4103,10.4103,10.3907,10.3907,272800.0
2011-05-04 11:40:00,10.63,10.66,10.63,10.65,343100.0,10.3907,10.4201,10.3907,10.4103,343100.0
2011-05-04 11:45:00,10.65,10.65,10.63,10.64,231000.0,10.4103,10.4103,10.3907,10.4005,231000.0
2011-05-04 11:50:00,10.65,10.66,10.62,10.62,265800.0,10.4103,10.4201,10.381,10.381,265800.0
2011-05-04 11:55:00,10.62,10.66,10.62,10.64,222500.0,10.381,10.4201,10.381,10.4005,222500.0
2011-05-04 12:00:00,10.65,10.67,10.63,10.65,549900.0,10.4103,10.4298,10.3907,10.4103,549900.0
2011-05-04 12:05:00,10.65,10.65,10.63,10.63,124300.0,10.4103,10.4103,10.3907,10.3907,124300.0
2011-05-04 12:10:00,10.63,10.65,10.62,10.64,292500.0,10.3907,10.4103,10.381,10.4005,292500.0
2011-05-04 12:15:00,10.64,10.64,10.62,10.62,100500.0,10.4005,10.4005,10.381,10.381,100500.0
2011-05-04 12:20:00,10.62,10.63,10.6,10.62,471000.0,10.381,10.3907,10.3614,10.381,471000.0
2011-05-04 12:25:00,10.61,10.64,10.61,10.63,202800.0,10.3712,10.4005,10.3712,10.3907,202800.0
2011-05-04 12:30:00,10.63,10.65,10.62,10.62,155500.0,10.3907,10.4103,10.381,10.381,155500.0
2011-05-04 12:35:00,10.63,10.64,10.61,10.62,322700.0,10.3907,10.4005,10.3712,10.381,322700.0
2011-05-04 12:40:00,10.62,10.63,10.6,10.61,276000.0,10.381,10.3907,10.3614,10.3712,276000.0
2011-05-04 12:45:00,10.62,10.63,10.6,10.63,222700.0,10.381,10.3907,10.3614,10.3907,222700.0
2011-05-04 12:50:00,10.63,10.63,10.6,10.63,223600.0,10.3907,10.3907,10.3614,10.3907,223600.0
2011-05-04 12:55:00,10.63,10.67,10.63,10.67,272200.0,10.3907,10.4298,10.3907,10.4298,272200.0
2011-05-04 13:00:00,10.66,10.71,10.66,10.71,632600.0,10.4201,10.4689,10.4201,10.4689,632600.0
2011-05-04 13:05:00,10.71,10.73,10.7,10.71,205000.0,10.4689,10.4885,10.4592,10.4689,205000.0
2011-05-04 13:10:00,10.7,10.71,10.69,10.7,197300.0,10.4592,10.4689,10.4494,10.4592,197300.0
2011-05-04 13:15:00,10.7,10.73,10.69,10.71,151100.0,10.4592,10.4885,10.4494,10.4689,151100.0
2011-05-04 13:20:00,10.71,10.75,10.7,10.75,231400.0,10.4689,10.508,10.4592,10.508,231400.0
2011-05-04 13:25:00,10.74,10.75,10.72,10.73,215200.0,10.4983,10.508,10.4787,10.4885,215200.0
2011-05-04 13:30:00,10.72,10.74,10.72,10.74,51100.0,10.4787,10.4983,10.4787,10.4983,51100.0
2011-05-04 13:35:00,10.73,10.77,10.73,10.76,309800.0,10.4885,10.5276,10.4885,10.5178,309800.0
2011-05-04 13:40:00,10.76,10.76,10.74,10.74,209700.0,10.5178,10.5178,10.4983,10.4983,209700.0
2011-05-04 13:45:00,10.74,10.75,10.73,10.73,187900.0,10.4983,10.508,10.4885,10.4885,187900.0
2011-05-04 13:50:00,10.73,10.75,10.71,10.74,443400.0,10.4885,10.508,10.4689,10.4983,443400.0
2011-05-04 13:55:00,10.75,10.79,10.74,10.79,425200.0,10.508,10.5471,10.4983,10.5471,425200.0
2011-05-04 14:00:00,10.79,10.79,10.76,10.77,468700.0,10.5471,10.5471,10.5178,10.5276,468700.0
2011-05-04 14:05:00,10.78,10.78,10.75,10.76,197700.0,10.5374,10.5374,10.508,10.5178,197700.0
2011-05-04 14:10:00,10.76,10.76,10.74,10.76,321200.0,10.5178,10.5178,10.4983,10.5178,321200.0
2011-05-04 14:15:00,10.76,10.79,10.75,10.79,236000.0,10.5178,10.5471,10.508,10.5471,236000.0
2011-05-04 14:20:00,10.79,10.81,10.78,10.81,278300.0,10.5471,10.5667,10.5374,10.5667,278300.0
2011-05-04 14:25:00,10.81,10.82,10.8,10.8,222900.0,10.5667,10.5765,10.5569,10.5569,222900.0
2011-05-04 14:30:00,10.8,10.82,10.79,10.8,212600.0,10.5569,10.5765,10.5471,10.5569,212600.0
2011-05-04 14:35:00,10.79,10.81,10.77,10.8,241900.0,10.5471,10.5667,10.5276,10.5569,241900.0
2011-05-04 14:40:00,10.81,10.82,10.79,10.79,208500.0,10.5667,10.5765,10.5471,10.5471,208500.0
2011-05-04 14:45:00,10.8,10.8,10.77,10.79,175200.0,10.5569,10.5569,10.5276,10.5471,175200.0
2011-05-04 14:50:00,10.79,10.8,10.78,10.8,318400.0,10.5471,10.5569,10.5374,10.5569,318400.0
2011-05-04 14:55:00,10.8,10.8,10.75,10.77,297600.0,10.5569,10.5569,10.508,10.5276,297600.0
2011-05-04 15:00:00,10.77,10.8,10.76,10.78,717200.0,10.5276,10.5569,10.5178,10.5374,717200.0
2011-05-04 15:05:00,10.78,10.78,10.73,10.73,236000.0,10.5374,10.5374,10.4885,10.4885,236000.0
2011-05-04 15:10:00,10.74,10.76,10.73,10.74,193900.0,10.4983,10.5178,10.4885,10.4983,193900.0
2011-05-04 15:15:00,10.74,10.76,10.72,10.76,255600.0,10.4983,10.5178,10.4787,10.5178,255600.0
2011-05-04 15:20:00,10.76,10.78,10.75,10.78,136400.0,10.5178,10.5374,10.508,10.5374,136400.0
2011-05-04 15:25:00,10.78,10.78,10.75,10.78,308800.0,10.5374,10.5374,10.508,10.5374,308800.0
2011-05-04 15:30:00,10.78,10.78,10.74,10.74,230100.0,10.5374,10.5374,10.4983,10.4983,230100.0
2011-05-04 15:35:00,10.75,10.78,10.72,10.75,474900.0,10.508,10.5374,10.4787,10.508,474900.0
2011-05-04 15:40:00,10.75,10.77,10.74,10.75,253500.0,10.508,10.5276,10.4983,10.508,253500.0
2011-05-04 15:45:00,10.76,10.77,10.73,10.75,503500.0,10.5178,10.5276,10.4885,10.508,503500.0
2011-05-04 15:50:00,10.75,10.76,10.73,10.74,439000.0,10.508,10.5178,10.4885,10.4983,439000.0
2011-05-04 15:55:00,10.74,10.74,10.72,10.74,1145500.0,10.4983,10.4983,10.4787,10.4983,1145500.0
2011-05-05 09:30:00,10.67,10.69,10.6,10.63,586200.0,10.4298,10.4494,10.3614,10.3907,586200.0
2011-05-05 09:35:00,10.63,10.7,10.61,10.7,628400.0,10.3907,10.4592,10.3712,10.4592,628400.0
2011-05-05 09:40:00,10.7,10.74,10.69,10.7,555700.0,10.4592,10.4983,10.4494,10.4592,555700.0
2011-05-05 09:45:00,10.71,10.73,10.65,10.67,526500.0,10.4689,10.4885,10.4103,10.4298,526500.0
2011-05-05 09:50:00,10.67,10.67,10.61,10.64,398500.0,10.4298,10.4298,10.3712,10.4005,398500.0
2011-05-05 09:55:00,10.64,10.71,10.61,10.7,588500.0,10.4005,10.4689,10.3712,10.4592,588500.0
2011-05-05 10:00:00,10.7,10.73,10.69,10.7,440400.0,10.4592,10.4885,10.4494,10.4592,440400.0
2011-05-05 10:05:00,10.7,10.73,10.69,10.7,426300.0,10.4592,10.4885,10.4494,10.4592,426300.0
2011-05-05 10:10:00,10.7,10.72,10.69,10.7,327600.0,10.4592,10.4787,10.4494,10.4592,327600.0
2011-05-05 10:15:00,10.7,10.72,10.69,10.71,278700.0,10.4592,10.4787,10.4494,10.4689,278700.0
2011-05-05 10:20:00,10.71,10.76,10.69,10.76,501100.0,10.4689,10.5178,10.4494,10.5178,501100.0
2011-05-05 10:25:00,10.76,10.8,10.75,10.8,375800.0,10.5178,10.5569,10.508,10.5569,375800.0
2011-05-05 10:30:00,10.79,10.8,10.76,10.79,594000.0,10.5471,10.5569,10.5178,10.5471,594000.0
2011-05-05 10:35:00,10.79,10.81,10.78,10.81,374600.0,10.5471,10.5667,10.5374,10.5667,374600.0
2011-05-05 10:40:00,10.8,10.82,10.77,10.79,408900.0,10.5569,10.5765,10.5276,10.5471,408900.0
2011-05-05 10:45:00,10.78,10.83,10.78,10.81,278100.0,10.5374,10.5862,10.5374,10.5667,278100.0
2011-05-05 10:50:00,10.81,10.81,10.76,10.77,298000.0,10.5667,10.5667,10.5178,10.5276,298000.0
2011-05-05 10:55:00,10.76,10.79,10.76,10.76,288100.0,10.5178,10.5471,10.5178,10.5178,288100.0
2011-05-05 11:00:00,10.76,10.78,10.74,10.76,395100.0,10.5178,10.5374,10.4983,10.5178,395100.0
2011-05-05 11:05:00,10.76,10.76,10.69,10.71,401500.0,10.5178,10.5178,10.4494,10.4689,401500.0
2011-05-05 11:10:00,10.71,10.71,10.65,10.67,442400.0,10.4689,10.4689,10.4103,10.4298,442400.0
2011-05-05 11:15:00,10.67,10.68,10.63,10.68,381800.0,10.4298,10.4396,10.3907,10.4396,381800.0
2011-05-05 11:20:00,10.67,10.69,10.66,10.69,343700.0,10.4298,10.4494,10.4201,10.4494,343700.0
2011-05-05 11:25:00,10.69,10.69,10.68,10.69,49000.0,10.4494,10.4494,10.4396,10.4494,49000.0
2011-05-05 11:30:00,10.69,10.74,10.68,10.74,237800.0,10.4494,10.4983,10.4396,10.4983,237800.0
2011-05-05 11:35:00,10.74,10.78,10.73,10.76,318100.0,10.4983,10.5374,10.4885,10.5178,318100.0
2011-05-05 11:40:00,10.76,10.78,10.75,10.78,217100.0,10.5178,10.5374,10.508,10.5374,217100.0
2011-05-05 11:45:00,10.78,10.81,10.78,10.79,383900.0,10.5374,10.5667,10.5374,10.5471,383900.0
2011-05-05 11:50:00,10.78,10.8,10.76,10.77,215900.0,10.5374,10.5569,10.5178,10.5276,215900.0
2011-05-05 11:55:00,10.77,10.78,10.75,10.78,329900.0,10.5276,10.5374,10.508,10.5374,329900.0
2011-05-05 12:00:00,10.78,10.82,10.78,10.82,238800.0,10.5374,10.5765,10.5374,10.5765,238800.0
2011-05-05 12:05:00,10.82,10.86,10.82,10.86,680800.0,10.5765,10.6156,10.5765,10.6156,680800.0
2011-05-05 12:10:00,10.86,10.87,10.85,10.86,653700.0,10.6156,10.6253,10.6058,10.6156,653700.0
2011-05-05 12:15:00,10.86,10.89,10.86,10.89,397400.0,10.6156,10.6449,10.6156,10.6449,397400.0
2011-05-05 12:20:00,10.88,10.91,10.87,10.9,358200.0,10.6351,10.6644,10.6253,10.6547,358200.0
2011-05-05 12:25:00,10.9,10.98,10.9,10.97,1117900.0,10.6547,10.7329,10.6547,10.7231,1117900.0
2011-05-05 12:30:00,10.97,10.98,10.92,10.92,547900.0,10.7231,10.7329,10.6742,10.6742,547900.0
2011-05-05 12:35:00,10.93,10.93,10.91,10.91,141500.0,10.684,10.684,10.6644,10.6644,141500.0
2011-05-05 12:40:00,10.92,10.94,10.91,10.92,218800.0,10.6742,10.6938,10.6644,10.6742,218800.0
2011-05-05 12:45:00,10.92,10.93,10.91,10.91,103600.0,10.6742,10.684,10.6644,10.6644,103600.0
2011-05-05 12:50:00,10.91,10.94,10.9,10.92,384700.0,10.6644,10.6938,10.6547,10.6742,384700.0
2011-05-05 12:55:00,10.92,10.99,10.92,10.98,596100.0,10.6742,10.7426,10.6742,10.7329,596100.0
2011-05-05 13:00:00,10.98,11.01,10.97,11.01,509600.0,10.7329,10.7622,10.7231,10.7622,509600.0
2011-05-05 13:05:00,11.01,11.02,11.0,11.02,955500.0,10.7622,10.772,10.7524,10.772,955500.0
2011-05-05 13:10:00,11.01,11.06,11.01,11.06,305100.0,10.7622,10.8111,10.7622,10.8111,305100.0
2011-05-05 13:15:00,11.06,11.06,11.04,11.04,249500.0,10.8111,10.8111,10.7915,10.7915,249500.0
2011-05-05 13:20:00,11.04,11.04,11.0,11.01,273900.0,10.7915,10.7915,10.7524,10.7622,273900.0
2011-05-05 13:25:00,11.02,11.02,10.99,11.0,228000.0,10.772,10.772,10.7426,10.7524,228000.0
2011-05-05 13:30:00,11.0,11.01,10.97,10.97,205300.0,10.7524,10.7622,10.7231,10.7231,205300.0
2011-05-05 13:35:00,10.97,10.99,10.97,10.98,177500.0,10.7231,10.7426,10.7231,10.7329,177500.0
2011-05-05 13:40:00,10.98,10.98,10.95,10.95,204800.0,10.7329,10.7329,10.7035,10.7035,204800.0
2011-05-05 13:45:00,10.95,10.99,10.95,10.97,273400.0,10.7035,10.7426,10.7035,10.7231,273400.0
2011-05-05 13:50:00,10.98,10.98,10.96,10.97,178500.0,10.7329,10.7329,10.7133,10.7231,178500.0
2011-05-05 13:55:00,10.97,11.0,10.97,10.99,128200.0,10.7231,10.7524,10.7231,10.7426,128200.0
2011-05-05 14:00:00,11.0,11.0,10.96,10.96,166100.0,10.7524,10.7524,10.7133,10.7133,166100.0
2011-05-05 14:05:00,10.96,10.98,10.96,10.96,166700.0,10.7133,10.7329,10.7133,10.7133,166700.0
2011-05-05 14:10:00,10.96,10.97,10.95,10.96,315800.0,10.7133,10.7231,10.7035,10.7133,315800.0
2011-05-05 14:15:00,10.97,11.0,10.96,11.0,278500.0,10.7231,10.7524,10.7133,10.7524,278500.0
2011-05-05 14:20:00,10.99,11.04,10.99,11.02,242800.0,10.7426,10.7915,10.7426,10.772,242800.0
2011-05-05 14:25:00,11.03,11.04,11.01,11.04,290200.0,10.7817,10.7915,10.7622,10.7915,290200.0
2011-05-05 14:30:00,11.04,11.07,11.02,11.06,451800.0,10.7915,10.8208,10.772,10.8111,451800.0
2011-05-05 14:35:00,11.05,11.07,11.04,11.07,417500.0,10.8013,10.8208,10.7915,10.8208,417500.0
2011-05-05 14:40:00,11.07,11.07,11.02,11.02,395000.0,10.8208,10.8208,10.772,10.772,395000.0
2011-05-05 14:45:00,11.02,11.04,11.01,11.03,404300.0,10.772,10.7915,10.7622,10.7817,404300.0
2011-05-05 14:50:00,11.03,11.04,10.98,10.99,241700.0,10.7817,10.7915,10.7329,10.7426,241700.0
2011-05-05 14:55:00,10.98,10.99,10.95,10.97,587700.0,10.7329,10.7426,10.7035,10.7231,587700.0
2011-05-05 15:00:00,10.97,10.98,10.96,10.97,280900.0,10.7231,10.7329,10.7133,10.7231,280900.0
2011-05-05 15:05:00,10.98,10.99,10.95,10.95,496000.0,10.7329,10.7426,10.7035,10.7035,496000.0
2011-05-05 15:10:00,10.96,10.96,10.9,10.92,1068300.0,10.7133,10.7133,10.6547,10.6742,1068300.0
2011-05-05 15:15:00,10.92,10.94,10.87,10.9,696600.0,10.6742,10.6938,10.6253,10.6547,696600.0
2011-05-05 15:20:00,10.9,10.91,10.82,10.85,606200.0,10.6547,10.6644,10.5765,10.6058,606200.0
2011-05-05 15:25:00,10.84,10.87,10.81,10.81,403700.0,10.596,10.6253,10.5667,10.5667,403700.0
2011-05-05 15:30:00,10.82,10.89,10.8,10.87,994600.0,10.5765,10.6449,10.5569,10.6253,994600.0
2011-05-05 15:35:00,10.87,10.89,10.85,10.88,562600.0,10.6253,10.6449,10.6058,10.6351,562600.0
2011-05-05 15:40:00,10.88,10.91,10.84,10.91,746100.0,10.6351,10.6644,10.596,10.6644,746100.0
2011-05-05 15:45:00,10.91,10.93,10.87,10.91,659200.0,10.6644,10.684,10.6253,10.6644,659200.0
2011-05-05 15:50:00,10.91,10.93,10.89,10.91,840800.0,10.6644,10.684,10.6449,10.6644,840800.0
2011-05-05 15:55:00,10.91,10.93,10.89,10.92,1074800.0,10.6644,10.684,10.6449,10.6742,1074800.0
2011-05-06 09:30:00,11.07,11.13,11.03,11.1,885700.0,10.8208,10.8795,10.7817,10.8502,885700.0
2011-05-06 09:35:00,11.09,11.11,11.04,11.06,544800.0,10.8404,10.8599,10.7915,10.8111,544800.0
2011-05-06 09:40:00,11.06,11.08,11.01,11.06,484400.0,10.8111,10.8306,10.7622,10.8111,484400.0
2011-05-06 09:45:00,11.07,11.07,10.99,11.0,558800.0,10.8208,10.8208,10.7426,10.7524,558800.0
2011-05-06 09:50:00,11.0,11.04,10.96,11.0,428600.0,10.7524,10.7915,10.7133,10.7524,428600.0
2011-05-06 09:55:00,11.0,11.04,11.0,11.0,249200.0,10.7524,10.7915,10.7524,10.7524,249200.0
2011-05-06 10:00:00,11.01,11.03,10.98,11.02,451700.0,10.7622,10.7817,10.7329,10.772,451700.0
2011-05-06 10:05:00,11.02,11.02,10.97,10.97,397600.0,10.772,10.772,10.7231,10.7231,397600.0
2011-05-06 10:10:00,10.97,11.0,10.97,10.99,558800.0,10.7231,10.7524,10.7231,10.7426,558800.0
2011-05-06 10:15:00,10.99,11.03,10.99,11.01,933900.0,10.7426,10.7817,10.7426,10.7622,933900.0
2011-05-06 10:20:00,11.01,11.05,11.01,11.05,448100.0,10.7622,10.8013,10.7622,10.8013,448100.0
2011-05-06 10:25:00,11.05,11.07,11.04,11.04,342700.0,10.8013,10.8208,10.7915,10.7915,342700.0
2011-05-06 10:30:00,11.04,11.06,11.03,11.04,199400.0,10.7915,10.8111,10.7817,10.7915,199400.0
2011-05-06 10:35:00,11.05,11.05,11.01,11.03,581600.0,10.8013,10.8013,10.7622,10.7817,581600.0
2011-05-06 10:40:00,11.03,11.04,11.01,11.02,223800.0,10.7817,10.7915,10.7622,10.772,223800.0
2011-05-06 10:45:00,11.02,11.03,11.01,11.03,142600.0,10.772,10.7817,10.7622,10.7817,142600.0
2011-05-06 10:50:00,11.03,11.04,11.02,11.03,135900.0,10.7817,10.7915,10.772,10.7817,135900.0
2011-05-06 10:55:00,11.03,11.04,11.02,11.02,262000.0,10.7817,10.7915,10.772,10.772,262000.0
2011-05-06 11:00:00,11.04,11.05,11.03,11.05,163600.0,10.7915,10.8013,10.7817,10.8013,163600.0
2011-05-06 11:05:00,11.04,11.05,11.03,11.03,184300.0,10.7915,10.8013,10.7817,10.7817,184300.0
2011-05-06 11:10:00,11.03,11.04,11.02,11.02,115300.0,10.7817,10.7915,10.772,10.772,115300.0
2011-05-06 11:15:00,11.03,11.07,11.01,11.06,348100.0,10.7817,10.8208,10.7622,10.8111,348100.0
2011-05-06 11:20:00,11.05,11.07,11.05,11.06,241300.0,10.8013,10.8208,10.8013,10.8111,241300.0
2011-05-06 11:25:00,11.05,11.07,11.04,11.07,223400.0,10.8013,10.8208,10.7915,10.8208,223400.0
2011-05-06 11:30:00,11.06,11.07,11.04,11.04,135300.0,10.8111,10.8208,10.7915,10.7915,135300.0
2011-05-06 11:35:00,11.04,11.06,11.03,11.05,296100.0,10.7915,10.8111,10.7817,10.8013,296100.0
2011-05-06 11:40:00,11.05,11.06,11.04,11.05,399700.0,10.8013,10.8111,10.7915,10.8013,399700.0
2011-05-06 11:45:00,11.06,11.07,11.05,11.07,214500.0,10.8111,10.8208,10.8013,10.8208,214500.0
2011-05-06 11:50:00,11.07,11.08,11.05,11.07,655900.0,10.8208,10.8306,10.8013,10.8208,655900.0
2011-05-06 11:55:00,11.06,11.07,11.04,11.06,216900.0,10.8111,10.8208,10.7915,10.8111,216900.0
2011-05-06 12:00:00,11.07,11.07,11.03,11.04,387600.0,10.8208,10.8208,10.7817,10.7915,387600.0
2011-05-06 12:05:00,11.04,11.05,11.01,11.01,287800.0,10.7915,10.8013,10.7622,10.7622,287800.0
2011-05-06 12:10:00,11.02,11.05,11.01,11.02,325800.0,10.772,10.8013,10.7622,10.772,325800.0
2011-05-06 12:15:00,11.03,11.03,11.0,11.01,221500.0,10.7817,10.7817,10.7524,10.7622,221500.0
2011-05-06 12:20:00,11.01,11.03,10.99,11.02,241200.0,10.7622,10.7817,10.7426,10.772,241200.0
2011-05-06 12:25:00,11.03,11.04,11.0,11.0,136100.0,10.7817,10.7915,10.7524,10.7524,136100.0
2011-05-06 12:30:00,11.0,11.03,10.99,11.02,233200.0,10.7524,10.7817,10.7426,10.772,233200.0
2011-05-06 12:35:00,11.02,11.02,11.0,11.01,400000.0,10.772,10.772,10.7524,10.7622,400000.0
2011-05-06 12:40:00,11.0,11.02,10.96,10.98,339800.0,10.7524,10.772,10.7133,10.7329,339800.0
2011-05-06 12:45:00,10.97,11.0,10.97,10.97,125700.0,10.7231,10.7524,10.7231,10.7231,125700.0
2011-05-06 12:50:00,10.98,10.99,10.97,10.99,68900.0,10.7329,10.7426,10.7231,10.7426,68900.0
2011-05-06 12:55:00,10.99,10.99,10.96,10.99,210100.0,10.7426,10.7426,10.7133,10.7426,210100.0
2011-05-06 13:00:00,10.99,11.0,10.98,11.0,137100.0,10.7426,10.7524,10.7329,10.7524,137100.0
2011-05-06 13:05:00,10.99,11.01,10.98,11.01,79600.0,10.7426,10.7622,10.7329,10.7622,79600.0
2011-05-06 13:10:00,11.01,11.01,10.96,10.97,131100.0,10.7622,10.7622,10.7133,10.7231,131100.0
2011-05-06 13:15:00,10.98,10.98,10.94,10.95,255700.0,10.7329,10.7329,10.6938,10.7035,255700.0
2011-05-06 13:20:00,10.94,10.96,10.93,10.95,307100.0,10.6938,10.7133,10.684,10.7035,307100.0
2011-05-06 13:25:00,10.95,10.96,10.92,10.93,154900.0,10.7035,10.7133,10.6742,10.684,154900.0
2011-05-06 13:30:00,10.94,10.96,10.93,10.96,121600.0,10.6938,10.7133,10.684,10.7133,121600.0
2011-05-06 13:35:00,10.96,10.96,10.93,10.94,172500.0,10.7133,10.7133,10.684,10.6938,172500.0
2011-05-06 13:40:00,10.94,10.97,10.93,10.93,142800.0,10.6938,10.7231,10.684,10.684,142800.0
2011-05-06 13:45:00,10.92,10.94,10.91,10.93,159000.0,10.6742,10.6938,10.6644,10.684,159000.0
2011-05-06 13:50:00,10.93,10.95,10.92,10.93,91700.0,10.684,10.7035,10.6742,10.684,91700.0
2011-05-06 13:55:00,10.92,10.95,10.92,10.94,62000.0,10.6742,10.7035,10.6742,10.6938,62000.0
2011-05-06 14:00:00,10.93,10.94,10.92,10.94,87400.0,10.684,10.6938,10.6742,10.6938,87400.0
2011-05-06 14:05:00,10.94,10.97,10.94,10.97,203200.0,10.6938,10.7231,10.6938,10.7231,203200.0
2011-05-06 14:10:00,10.97,10.99,10.96,10.97,173400.0,10.7231,10.7426,10.7133,10.7231,173400.0
2011-05-06 14:15:00,10.97,10.98,10.95,10.96,166400.0,10.7231,10.7329,10.7035,10.7133,166400.0
2011-05-06 14:20:00,10.96,10.97,10.94,10.95,188400.0,10.7133,10.7231,10.6938,10.7035,188400.0
2011-05-06 14:25:00,10.95,10.97,10.94,10.96,181100.0,10.7035,10.7231,10.6938,10.7133,181100.0
2011-05-06 14:30:00,10.95,10.96,10.9,10.91,198500.0,10.7035,10.7133,10.6547,10.6644,198500.0
2011-05-06 14:35:00,10.9,10.91,10.88,10.9,158900.0,10.6547,10.6644,10.6351,10.6547,158900.0
2011-05-06 14:40:00,10.89,10.93,10.89,10.91,242000.0,10.6449,10.684,10.6449,10.6644,242000.0
2011-05-06 14:45:00,10.91,10.92,10.88,10.91,149400.0,10.6644,10.6742,10.6351,10.6644,149400.0
2011-05-06 14:50:00,10.91,10.93,10.88,10.88,220200.0,10.6644,10.684,10.6351,10.6351,220200.0
2011-05-06 14:55:00,10.88,10.92,10.88,10.9,111600.0,10.6351,10.6742,10.6351,10.6547,111600.0
2011-05-06 15:00:00,10.89,10.94,10.89,10.91,238200.0,10.6449,10.6938,10.6449,10.6644,238200.0
2011-05-06 15:05:00,10.92,10.93,10.89,10.92,351300.0,10.6742,10.684,10.6449,10.6742,351300.0
2011-05-06 15:10:00,10.92,10.93,10.9,10.91,149500.0,10.6742,10.684,10.6547,10.6644,149500.0
2011-05-06 15:15:00,10.91,10.93,10.9,10.93,76200.0,10.6644,10.684,10.6547,10.684,76200.0
2011-05-06 15:20:00,10.93,10.93,10.89,10.91,463600.0,10.684,10.684,10.6449,10.6644,463600.0
2011-05-06 15:25:00,10.9,10.91,10.87,10.9,256400.0,10.6547,10.6644,10.6253,10.6547,256400.0
2011-05-06 15:30:00,10.9,10.91,10.88,10.9,252500.0,10.6547,10.6644,10.6351,10.6547,252500.0
2011-05-06 15:35:00,10.91,10.92,10.88,10.88,214800.0,10.6644,10.6742,10.6351,10.6351,214800.0
2011-05-06 15:40:00,10.89,10.93,10.88,10.93,210800.0,10.6449,10.684,10.6351,10.684,210800.0
2011-05-06 15:45:00,10.93,10.93,10.9,10.92,300800.0,10.684,10.684,10.6547,10.6742,300800.0
2011-05-06 15:50:00,10.92,10.92,10.89,10.9,286500.0,10.6742,10.6742,10.6449,10.6547,286500.0
2011-05-06 15:55:00,10.9,10.9,10.87,10.87,811300.0,10.6547,10.6547,10.6253,10.6253,811300.0
2011-05-09 09:30:00,10.82,10.86,10.73,10.76,1106300.0,10.5765,10.6156,10.4885,10.5178,1106300.0
2011-05-09 09:35:00,10.75,10.76,10.65,10.69,959400.0,10.508,10.5178,10.4103,10.4494,959400.0
2011-05-09 09:40:00,10.69,10.7,10.59,10.62,1008700.0,10.4494,10.4592,10.3516,10.381,1008700.0
2011-05-09 09:45:00,10.63,10.68,10.62,10.63,657600.0,10.3907,10.4396,10.381,10.3907,657600.0
2011-05-09 09:50:00,10.62,10.67,10.61,10.64,539800.0,10.381,10.4298,10.3712,10.4005,539800.0
2011-05-09 09:55:00,10.64,10.67,10.6,10.63,697100.0,10.4005,10.4298,10.3614,10.3907,697100.0
2011-05-09 10:00:00,10.63,10.63,10.53,10.54,1218600.0,10.3907,10.3907,10.293,10.3028,1218600.0
2011-05-09 10:05:00,10.54,10.55,10.5,10.51,1796900.0,10.3028,10.3125,10.2637,10.2734,1796900.0
2011-05-09 10:10:00,10.52,10.54,10.48,10.5,1729200.0,10.2832,10.3028,10.2441,10.2637,1729200.0
2011-05-09 10:15:00,10.51,10.52,10.43,10.44,1572800.0,10.2734,10.2832,10.1952,10.205,1572800.0
2011-05-09 10:20:00,10.44,10.46,10.32,10.37,2598000.0,10.205,10.2246,10.0877,10.1366,2598000.0
2011-05-09 10:25:00,10.37,10.38,10.3,10.31,1839400.0,10.1366,10.1464,10.0682,10.0779,1839400.0
2011-05-09 10:30:00,10.3,10.35,10.28,10.34,1599400.0,10.0682,10.117,10.0486,10.1073,1599400.0
2011-05-09 10:35:00,10.34,10.36,10.3,10.3,1008700.0,10.1073,10.1268,10.0682,10.0682,1008700.0
2011-05-09 10:40:00,10.3,10.31,10.25,10.27,2132700.0,10.0682,10.0779,10.0193,10.0388,2132700.0
2011-05-09 10:45:00,10.27,10.32,10.26,10.29,760500.0,10.0388,10.0877,10.0291,10.0584,760500.0
2011-05-09 10:50:00,10.28,10.37,10.27,10.34,937100.0,10.0486,10.1366,10.0388,10.1073,937100.0
2011-05-09 10:55:00,10.35,10.36,10.31,10.33,629800.0,10.117,10.1268,10.0779,10.0975,629800.0
2011-05-09 11:00:00,10.32,10.34,10.3,10.31,623900.0,10.0877,10.1073,10.0682,10.0779,623900.0
2011-05-09 11:05:00,10.3,10.35,10.3,10.32,953700.0,10.0682,10.117,10.0682,10.0877,953700.0
2011-05-09 11:10:00,10.33,10.37,10.32,10.37,505700.0,10.0975,10.1366,10.0877,10.1366,505700.0
2011-05-09 11:15:00,10.37,10.44,10.35,10.43,1287300.0,10.1366,10.205,10.117,10.1952,1287300.0
2011-05-09 11:20:00,10.43,10.45,10.41,10.42,849100.0,10.1952,10.2148,10.1757,10.1855,849100.0
2011-05-09 11:25:00,10.42,10.43,10.41,10.42,477000.0,10.1855,10.1952,10.1757,10.1855,477000.0
2011-05-09 11:30:00,10.43,10.43,10.41,10.42,268800.0,10.1952,10.1952,10.1757,10.1855,268800.0
2011-05-09 11:35:00,10.41,10.43,10.41,10.43,286300.0,10.1757,10.1952,10.1757,10.1952,286300.0
2011-05-09 11:40:00,10.43,10.43,10.38,10.38,527700.0,10.1952,10.1952,10.1464,10.1464,527700.0
2011-05-09 11:45:00,10.39,10.42,10.38,10.42,259000.0,10.1561,10.1855,10.1464,10.1855,259000.0
2011-05-09 11:50:00,10.42,10.46,10.41,10.46,363500.0,10.1855,10.2246,10.1757,10.2246,363500.0
2011-05-09 11:55:00,10.46,10.46,10.44,10.46,338700.0,10.2246,10.2246,10.205,10.2246,338700.0
2011-05-09 12:00:00,10.46,10.47,10.45,10.47,368000.0,10.2246,10.2343,10.2148,10.2343,368000.0
2011-05-09 12:05:00,10.46,10.48,10.46,10.46,504400.0,10.2246,10.2441,10.2246,10.2246,504400.0
2011-05-09 12:10:00,10.47,10.48,10.46,10.48,234300.0,10.2343,10.2441,10.2246,10.2441,234300.0
2011-05-09 12:15:00,10.48,10.49,10.46,10.46,390100.0,10.2441,10.2539,10.2246,10.2246,390100.0
2011-05-09 12:20:00,10.47,10.47,10.45,10.46,244400.0,10.2343,10.2343,10.2148,10.2246,244400.0
2011-05-09 12:25:00,10.46,10.46,10.42,10.43,247000.0,10.2246,10.2246,10.1855,10.1952,247000.0
2011-05-09 12:30:00,10.43,10.43,10.42,10.43,240800.0,10.1952,10.1952,10.1855,10.1952,240800.0
2011-05-09 12:35:00,10.43,10.44,10.43,10.44,103600.0,10.1952,10.205,10.1952,10.205,103600.0
2011-05-09 12:40:00,10.44,10.45,10.43,10.44,476000.0,10.205,10.2148,10.1952,10.205,476000.0
2011-05-09 12:45:00,10.43,10.44,10.43,10.44,160200.0,10.1952,10.205,10.1952,10.205,160200.0
2011-05-09 12:50:00,10.44,10.44,10.41,10.42,293200.0,10.205,10.205,10.1757,10.1855,293200.0
2011-05-09 12:55:00,10.43,10.43,10.39,10.39,326600.0,10.1952,10.1952,10.1561,10.1561,326600.0
2011-05-09 13:00:00,10.39,10.4,10.35,10.4,691000.0,10.1561,10.1659,10.117,10.1659,691000.0
2011-05-09 13:05:00,10.4,10.41,10.39,10.41,484500.0,10.1659,10.1757,10.1561,10.1757,484500.0
2011-05-09 13:10:00,10.41,10.42,10.4,10.42,101100.0,10.1757,10.1855,10.1659,10.1855,101100.0
2011-05-09 13:15:00,10.42,10.42,10.4,10.42,247200.0,10.1855,10.1855,10.1659,10.1855,247200.0
2011-05-09 13:20:00,10.42,10.42,10.41,10.42,111800.0,10.1855,10.1855,10.1757,10.1855,111800.0
2011-05-09 13:25:00,10.42,10.44,10.41,10.43,274300.0,10.1855,10.205,10.1757,10.1952,274300.0
2011-05-09 13:30:00,10.43,10.46,10.42,10.46,303600.0,10.1952,10.2246,10.1855,10.2246,303600.0
2011-05-09 13:35:00,10.46,10.47,10.45,10.46,210100.0,10.2246,10.2343,10.2148,10.2246,210100.0
2011-05-09 13:40:00,10.46,10.46,10.45,10.46,270900.0,10.2246,10.2246,10.2148,10.2246,270900.0
2011-05-09 13:45:00,10.46,10.49,10.46,10.48,243400.0,10.2246,10.2539,10.2246,10.2441,243400.0
2011-05-09 13:50:00,10.49,10.5,10.48,10.5,372300.0,10.2539,10.2637,10.2441,10.2637,372300.0
2011-05-09 13:55:00,10.5,10.5,10.47,10.48,195300.0,10.2637,10.2637,10.2343,10.2441,195300.0
2011-05-09 14:00:00,10.48,10.48,10.45,10.46,268800.0,10.2441,10.2441,10.2148,10.2246,268800.0
2011-05-09 14:05:00,10.46,10.5,10.45,10.49,497600.0,10.2246,10.2637,10.2148,10.2539,497600.0
2011-05-09 14:10:00,10.49,10.51,10.48,10.51,510600.0,10.2539,10.2734,10.2441,10.2734,510600.0
2011-05-09 14:15:00,10.51,10.52,10.49,10.51,280000.0,10.2734,10.2832,10.2539,10.2734,280000.0
2011-05-09 14:20:00,10.51,10.51,10.48,10.49,224900.0,10.2734,10.2734,10.2441,10.2539,224900.0
2011-05-09 14:25:00,10.49,10.5,10.48,10.5,98100.0,10.2539,10.2637,10.2441,10.2637,98100.0
2011-05-09 14:30:00,10.5,10.53,10.49,10.53,347400.0,10.2637,10.293,10.2539,10.293,347400.0
2011-05-09 14:35:00,10.53,10.54,10.5,10.54,609200.0,10.293,10.3028,10.2637,10.3028,609200.0
2011-05-09 14:40:00,10.54,10.55,10.52,10.53,483200.0,10.3028,10.3125,10.2832,10.293,483200.0
2011-05-09 14:45:00,10.52,10.53,10.48,10.48,323900.0,10.2832,10.293,10.2441,10.2441,323900.0
2011-05-09 14:50:00,10.49,10.5,10.48,10.48,217000.0,10.2539,10.2637,10.2441,10.2441,217000.0
2011-05-09 14:55:00,10.49,10.5,10.48,10.5,248900.0,10.2539,10.2637,10.2441,10.2637,248900.0
2011-05-09 15:00:00,10.5,10.5,10.49,10.5,109400.0,10.2637,10.2637,10.2539,10.2637,109400.0
2011-05-09 15:05:00,10.49,10.5,10.47,10.49,370900.0,10.2539,10.2637,10.2343,10.2539,370900.0
2011-05-09 15:10:00,10.49,10.49,10.47,10.47,276100.0,10.2539,10.2539,10.2343,10.2343,276100.0
2011-05-09 15:15:00,10.47,10.51,10.47,10.5,275800.0,10.2343,10.2734,10.2343,10.2637,275800.0
2011-05-09 15:20:00,10.51,10.52,10.5,10.52,354100.0,10.2734,10.2832,10.2637,10.2832,354100.0
2011-05-09 15:25:00,10.52,10.53,10.49,10.49,437700.0,10.2832,10.293,10.2539,10.2539,437700.0
2011-05-09 15:30:00,10.49,10.52,10.48,10.5,576000.0,10.2539,10.2832,10.2441,10.2637,576000.0
2011-05-09 15:35:00,10.49,10.5,10.48,10.49,325400.0,10.2539,10.2637,10.2441,10.2539,325400.0
2011-05-09 15:40:00,10.49,10.49,10.45,10.48,551900.0,10.2539,10.2539,10.2148,10.2441,551900.0
2011-05-09 15:45:00,10.48,10.5,10.47,10.47,650500.0,10.2441,10.2637,10.2343,10.2343,650500.0
2011-05-09 15:50:00,10.47,10.48,10.46,10.46,551600.0,10.2343,10.2441,10.2246,10.2246,551600.0
2011-05-09 15:55:00,10.46,10.47,10.45,10.45,1283900.0,10.2246,10.2343,10.2148,10.2148,1283900.0
2011-05-10 09:30:00,10.5,10.55,10.48,10.51,700400.0,10.2637,10.3125,10.2441,10.2734,700400.0
2011-05-10 09:35:00,10.51,10.52,10.43,10.44,437800.0,10.2734,10.2832,10.1952,10.205,437800.0
2011-05-10 09:40:00,10.43,10.46,10.38,10.46,448700.0,10.1952,10.2246,10.1464,10.2246,448700.0
2011-05-10 09:45:00,10.46,10.49,10.44,10.47,289500.0,10.2246,10.2539,10.205,10.2343,289500.0
2011-05-10 09:50:00,10.47,10.52,10.47,10.51,314600.0,10.2343,10.2832,10.2343,10.2734,314600.0
2011-05-10 09:55:00,10.52,10.55,10.51,10.53,346900.0,10.2832,10.3125,10.2734,10.293,346900.0
2011-05-10 10:00:00,10.54,10.57,10.52,10.53,281800.0,10.3028,10.3321,10.2832,10.293,281800.0
2011-05-10 10:05:00,10.52,10.56,10.52,10.56,260500.0,10.2832,10.3223,10.2832,10.3223,260500.0
2011-05-10 10:10:00,10.55,10.56,10.53,10.55,291600.0,10.3125,10.3223,10.293,10.3125,291600.0
2011-05-10 10:15:00,10.55,10.57,10.54,10.56,602800.0,10.3125,10.3321,10.3028,10.3223,602800.0
2011-05-10 10:20:00,10.57,10.6,10.56,10.59,321800.0,10.3321,10.3614,10.3223,10.3516,321800.0
2011-05-10 10:25:00,10.59,10.62,10.58,10.61,290600.0,10.3516,10.381,10.3419,10.3712,290600.0
2011-05-10 10:30:00,10.61,10.63,10.6,10.61,322800.0,10.3712,10.3907,10.3614,10.3712,322800.0
2011-05-10 10:35:00,10.6,10.63,10.6,10.62,300500.0,10.3614,10.3907,10.3614,10.381,300500.0
2011-05-10 10:40:00,10.62,10.62,10.59,10.6,260300.0,10.381,10.381,10.3516,10.3614,260300.0
2011-05-10 10:45:00,10.6,10.61,10.59,10.61,127300.0,10.3614,10.3712,10.3516,10.3712,127300.0
2011-05-10 10:50:00,10.61,10.63,10.6,10.63,333900.0,10.3712,10.3907,10.3614,10.3907,333900.0
2011-05-10 10:55:00,10.63,10.64,10.61,10.62,215900.0,10.3907,10.4005,10.3712,10.381,215900.0
2011-05-10 11:00:00,10.61,10.63,10.61,10.62,98300.0,10.3712,10.3907,10.3712,10.381,98300.0
2011-05-10 11:05:00,10.62,10.63,10.6,10.63,360500.0,10.381,10.3907,10.3614,10.3907,360500.0
2011-05-10 11:10:00,10.63,10.64,10.63,10.64,124800.0,10.3907,10.4005,10.3907,10.4005,124800.0
2011-05-10 11:15:00,10.64,10.66,10.6,10.61,531100.0,10.4005,10.4201,10.3614,10.3712,531100.0
2011-05-10 11:20:00,10.61,10.62,10.58,10.58,348400.0,10.3712,10.381,10.3419,10.3419,348400.0
2011-05-10 11:25:00,10.58,10.59,10.55,10.56,211500.0,10.3419,10.3516,10.3125,10.3223,211500.0
2011-05-10 11:30:00,10.55,10.6,10.55,10.58,715000.0,10.3125,10.3614,10.3125,10.3419,715000.0
2011-05-10 11:35:00,10.58,10.6,10.57,10.59,287700.0,10.3419,10.3614,10.3321,10.3516,287700.0
2011-05-10 11:40:00,10.59,10.62,10.58,10.61,244900.0,10.3516,10.381,10.3419,10.3712,244900.0
2011-05-10 11:45:00,10.61,10.62,10.61,10.62,97000.0,10.3712,10.381,10.3712,10.381,97000.0
2011-05-10 11:50:00,10.61,10.63,10.61,10.63,99000.0,10.3712,10.3907,10.3712,10.3907,99000.0
2011-05-10 11:55:00,10.63,10.63,10.62,10.62,121200.0,10.3907,10.3907,10.381,10.381,121200.0
2011-05-10 12:00:00,10.62,10.65,10.62,10.65,449000.0,10.381,10.4103,10.381,10.4103,449000.0
2011-05-10 12:05:00,10.65,10.68,10.64,10.67,325000.0,10.4103,10.4396,10.4005,10.4298,325000.0
2011-05-10 12:10:00,10.68,10.7,10.67,10.69,391200.0,10.4396,10.4592,10.4298,10.4494,391200.0
2011-05-10 12:15:00,10.69,10.69,10.68,10.68,143800.0,10.4494,10.4494,10.4396,10.4396,143800.0
2011-05-10 12:20:00,10.69,10.71,10.65,10.65,507500.0,10.4494,10.4689,10.4103,10.4103,507500.0
2011-05-10 12:25:00,10.66,10.66,10.62,10.65,325400.0,10.4201,10.4201,10.381,10.4103,325400.0
2011-05-10 12:30:00,10.65,10.67,10.63,10.64,612500.0,10.4103,10.4298,10.3907,10.4005,612500.0
2011-05-10 12:35:00,10.64,10.65,10.63,10.64,135700.0,10.4005,10.4103,10.3907,10.4005,135700.0
2011-05-10 12:40:00,10.64,10.65,10.63,10.63,357800.0,10.4005,10.4103,10.3907,10.3907,357800.0
2011-05-10 12:45:00,10.64,10.64,10.6,10.61,616900.0,10.4005,10.4005,10.3614,10.3712,616900.0
2011-05-10 12:50:00,10.61,10.62,10.58,10.61,418500.0,10.3712,10.381,10.3419,10.3712,418500.0
2011-05-10 12:55:00,10.61,10.61,10.57,10.57,165600.0,10.3712,10.3712,10.3321,10.3321,165600.0
2011-05-10 13:00:00,10.58,10.58,10.54,10.55,429600.0,10.3419,10.3419,10.3028,10.3125,429600.0
2011-05-10 13:05:00,10.55,10.56,10.54,10.55,226800.0,10.3125,10.3223,10.3028,10.3125,226800.0
2011-05-10 13:10:00,10.56,10.56,10.53,10.54,190200.0,10.3223,10.3223,10.293,10.3028,190200.0
2011-05-10 13:15:00,10.55,10.57,10.54,10.57,178900.0,10.3125,10.3321,10.3028,10.3321,178900.0
2011-05-10 13:20:00,10.57,10.6,10.57,10.59,432400.0,10.3321,10.3614,10.3321,10.3516,432400.0
2011-05-10 13:25:00,10.58,10.61,10.58,10.59,277900.0,10.3419,10.3712,10.3419,10.3516,277900.0
2011-05-10 13:30:00,10.59,10.59,10.56,10.58,214800.0,10.3516,10.3516,10.3223,10.3419,214800.0
2011-05-10 13:35:00,10.58,10.58,10.56,10.58,193100.0,10.3419,10.3419,10.3223,10.3419,193100.0
2011-05-10 13:40:00,10.57,10.58,10.57,10.57,118900.0,10.3321,10.3419,10.3321,10.3321,118900.0
2011-05-10 13:45:00,10.57,10.58,10.57,10.57,46600.0,10.3321,10.3419,10.3321,10.3321,46600.0
2011-05-10 13:50:00,10.57,10.59,10.56,10.57,188500.0,10.3321,10.3516,10.3223,10.3321,188500.0
2011-05-10 13:55:00,10.57,10.59,10.57,10.59,156600.0,10.3321,10.3516,10.3321,10.3516,156600.0
2011-05-10 14:00:00,10.59,10.59,10.57,10.57,80600.0,10.3516,10.3516,10.3321,10.3321,80600.0
2011-05-10 14:05:00,10.57,10.59,10.57,10.59,181400.0,10.3321,10.3516,10.3321,10.3516,181400.0
2011-05-10 14:10:00,10.59,10.61,10.58,10.61,259700.0,10.3516,10.3712,10.3419,10.3712,259700.0
2011-05-10 14:15:00,10.61,10.64,10.61,10.64,270200.0,10.3712,10.4005,10.3712,10.4005,270200.0
2011-05-10 14:20:00,10.64,10.64,10.59,10.59,430000.0,10.4005,10.4005,10.3516,10.3516,430000.0
2011-05-10 14:25:00,10.59,10.6,10.58,10.6,158500.0,10.3516,10.3614,10.3419,10.3614,158500.0
2011-05-10 14:30:00,10.6,10.61,10.59,10.59,163100.0,10.3614,10.3712,10.3516,10.3516,163100.0
2011-05-10 14:35:00,10.59,10.61,10.59,10.6,628600.0,10.3516,10.3712,10.3516,10.3614,628600.0
2011-05-10 14:40:00,10.6,10.62,10.59,10.62,323700.0,10.3614,10.381,10.3516,10.381,323700.0
2011-05-10 14:45:00,10.62,10.62,10.59,10.6,243800.0,10.381,10.381,10.3516,10.3614,243800.0
2011-05-10 14:50:00,10.61,10.62,10.61,10.61,198400.0,10.3712,10.381,10.3712,10.3712,198400.0
2011-05-10 14:55:00,10.62,10.62,10.6,10.62,220500.0,10.381,10.381,10.3614,10.381,220500.0
2011-05-10 15:00:00,10.62,10.62,10.6,10.6,134700.0,10.381,10.381,10.3614,10.3614,134700.0
2011-05-10 15:05:00,10.6,10.62,10.6,10.62,167500.0,10.3614,10.381,10.3614,10.381,167500.0
2011-05-10 15:10:00,10.62,10.67,10.62,10.64,447900.0,10.381,10.4298,10.381,10.4005,447900.0
2011-05-10 15:15:00,10.64,10.67,10.63,10.67,229900.0,10.4005,10.4298,10.3907,10.4298,229900.0
2011-05-10 15:20:00,10.67,10.67,10.63,10.65,307900.0,10.4298,10.4298,10.3907,10.4103,307900.0
2011-05-10 15:25:00,10.66,10.66,10.63,10.63,151700.0,10.4201,10.4201,10.3907,10.3907,151700.0
2011-05-10 15:30:00,10.63,10.65,10.61,10.63,437700.0,10.3907,10.4103,10.3712,10.3907,437700.0
2011-05-10 15:35:00,10.62,10.64,10.59,10.6,353800.0,10.381,10.4005,10.3516,10.3614,353800.0
2011-05-10 15:40:00,10.59,10.63,10.59,10.63,273800.0,10.3516,10.3907,10.3516,10.3907,273800.0
2011-05-10 15:45:00,10.62,10.63,10.61,10.63,133300.0,10.381,10.3907,10.3712,10.3907,133300.0
2011-05-10 15:50:00,10.63,10.63,10.61,10.62,259000.0,10.3907,10.3907,10.3712,10.381,259000.0
2011-05-10 15:55:00,10.62,10.63,10.6,10.63,722900.0,10.381,10.3907,10.3614,10.3907,722900.0
2011-05-11 09:30:00,10.68,10.72,10.64,10.71,745900.0,10.4396,10.4787,10.4005,10.4689,745900.0
2011-05-11 09:35:00,10.7,10.75,10.7,10.74,711400.0,10.4592,10.508,10.4592,10.4983,711400.0
2011-05-11 09:40:00,10.75,10.83,10.73,10.78,1160500.0,10.508,10.5862,10.4885,10.5374,1160500.0
2011-05-11 09:45:00,10.78,10.88,10.78,10.87,960700.0,10.5374,10.6351,10.5374,10.6253,960700.0
2011-05-11 09:50:00,10.86,10.91,10.83,10.91,722200.0,10.6156,10.6644,10.5862,10.6644,722200.0
2011-05-11 09:55:00,10.91,10.93,10.87,10.91,607400.0,10.6644,10.684,10.6253,10.6644,607400.0
2011-05-11 10:00:00,10.91,10.92,10.87,10.87,816700.0,10.6644,10.6742,10.6253,10.6253,816700.0
2011-05-11 10:05:00,10.87,10.88,10.85,10.86,624000.0,10.6253,10.6351,10.6058,10.6156,624000.0
2011-05-11 10:10:00,10.87,10.87,10.79,10.79,1162500.0,10.6253,10.6253,10.5471,10.5471,1162500.0
2011-05-11 10:15:00,10.79,10.87,10.79,10.87,861400.0,10.5471,10.6253,10.5471,10.6253,861400.0
2011-05-11 10:20:00,10.87,10.91,10.86,10.89,488800.0,10.6253,10.6644,10.6156,10.6449,488800.0
2011-05-11 10:25:00,10.88,10.89,10.87,10.88,357300.0,10.6351,10.6449,10.6253,10.6351,357300.0
2011-05-11 10:30:00,10.87,10.88,10.79,10.81,692600.0,10.6253,10.6351,10.5471,10.5667,692600.0
2011-05-11 10:35:00,10.81,10.81,10.75,10.75,520300.0,10.5667,10.5667,10.508,10.508,520300.0
2011-05-11 10:40:00,10.75,10.78,10.75,10.78,408600.0,10.508,10.5374,10.508,10.5374,408600.0
2011-05-11 10:45:00,10.78,10.78,10.71,10.71,650100.0,10.5374,10.5374,10.4689,10.4689,650100.0
2011-05-11 10:50:00,10.71,10.73,10.7,10.72,699300.0,10.4689,10.4885,10.4592,10.4787,699300.0
2011-05-11 10:55:00,10.71,10.74,10.71,10.74,451700.0,10.4689,10.4983,10.4689,10.4983,451700.0
2011-05-11 11:00:00,10.74,10.74,10.71,10.72,509900.0,10.4983,10.4983,10.4689,10.4787,509900.0
2011-05-11 11:05:00,10.73,10.73,10.71,10.72,253000.0,10.4885,10.4885,10.4689,10.4787,253000.0
2011-05-11 11:10:00,10.73,10.73,10.71,10.72,333900.0,10.4885,10.4885,10.4689,10.4787,333900.0
2011-05-11 11:15:00,10.72,10.75,10.72,10.73,312200.0,10.4787,10.508,10.4787,10.4885,312200.0
2011-05-11 11:20:00,10.74,10.74,10.68,10.69,351900.0,10.4983,10.4983,10.4396,10.4494,351900.0
2011-05-11 11:25:00,10.7,10.7,10.66,10.66,439000.0,10.4592,10.4592,10.4201,10.4201,439000.0
2011-05-11 11:30:00,10.67,10.71,10.66,10.69,423200.0,10.4298,10.4689,10.4201,10.4494,423200.0
2011-05-11 11:35:00,10.69,10.7,10.67,10.68,313900.0,10.4494,10.4592,10.4298,10.4396,313900.0
2011-05-11 11:40:00,10.67,10.69,10.65,10.68,475200.0,10.4298,10.4494,10.4103,10.4396,475200.0
2011-05-11 11:45:00,10.68,10.69,10.65,10.67,289800.0,10.4396,10.4494,10.4103,10.4298,289800.0
2011-05-11 11:50:00,10.66,10.67,10.63,10.63,222500.0,10.4201,10.4298,10.3907,10.3907,222500.0
2011-05-11 11:55:00,10.63,10.64,10.55,10.57,521100.0,10.3907,10.4005,10.3125,10.3321,521100.0
2011-05-11 12:00:00,10.57,10.58,10.53,10.55,879200.0,10.3321,10.3419,10.293,10.3125,879200.0
2011-05-11 12:05:00,10.55,10.59,10.55,10.58,419700.0,10.3125,10.3516,10.3125,10.3419,419700.0
2011-05-11 12:10:00,10.58,10.58,10.53,10.53,233100.0,10.3419,10.3419,10.293,10.293,233100.0
2011-05-11 12:15:00,10.54,10.55,10.5,10.53,389400.0,10.3028,10.3125,10.2637,10.293,389400.0
2011-05-11 12:20:00,10.53,10.57,10.52,10.54,480000.0,10.293,10.3321,10.2832,10.3028,480000.0
2011-05-11 12:25:00,10.54,10.56,10.52,10.54,420300.0,10.3028,10.3223,10.2832,10.3028,420300.0
2011-05-11 12:30:00,10.53,10.54,10.52,10.54,195000.0,10.293,10.3028,10.2832,10.3028,195000.0
2011-05-11 12:35:00,10.54,10.58,10.53,10.55,371000.0,10.3028,10.3419,10.293,10.3125,371000.0
2011-05-11 12:40:00,10.56,10.57,10.53,10.55,163200.0,10.3223,10.3321,10.293,10.3125,163200.0
2011-05-11 12:45:00,10.54,10.55,10.5,10.52,290800.0,10.3028,10.3125,10.2637,10.2832,290800.0
2011-05-11 12:50:00,10.51,10.53,10.5,10.53,272600.0,10.2734,10.293,10.2637,10.293,272600.0
2011-05-11 12:55:00,10.52,10.54,10.51,10.53,438300.0,10.2832,10.3028,10.2734,10.293,438300.0
2011-05-11 13:00:00,10.53,10.54,10.51,10.51,222500.0,10.293,10.3028,10.2734,10.2734,222500.0
2011-05-11 13:05:00,10.51,10.52,10.48,10.48,436500.0,10.2734,10.2832,10.2441,10.2441,436500.0
2011-05-11 13:10:00,10.49,10.51,10.48,10.5,508200.0,10.2539,10.2734,10.2441,10.2637,508200.0
2011-05-11 13:15:00,10.5,10.5,10.47,10.47,280300.0,10.2637,10.2637,10.2343,10.2343,280300.0
2011-05-11 13:20:00,10.47,10.5,10.45,10.47,536800.0,10.2343,10.2637,10.2148,10.2343,536800.0
2011-05-11 13:25:00,10.46,10.49,10.45,10.46,553800.0,10.2246,10.2539,10.2148,10.2246,553800.0
2011-05-11 13:30:00,10.46,10.46,10.41,10.41,423700.0,10.2246,10.2246,10.1757,10.1757,423700.0
2011-05-11 13:35:00,10.41,10.45,10.39,10.44,878600.0,10.1757,10.2148,10.1561,10.205,878600.0
2011-05-11 13:40:00,10.44,10.46,10.41,10.44,490200.0,10.205,10.2246,10.1757,10.205,490200.0
2011-05-11 13:45:00,10.44,10.46,10.43,10.44,332400.0,10.205,10.2246,10.1952,10.205,332400.0
2011-05-11 13:50:00,10.43,10.44,10.41,10.44,239400.0,10.1952,10.205,10.1757,10.205,239400.0
2011-05-11 13:55:00,10.44,10.46,10.41,10.42,351700.0,10.205,10.2246,10.1757,10.1855,351700.0
2011-05-11 14:00:00,10.42,10.45,10.41,10.41,494200.0,10.1855,10.2148,10.1757,10.1757,494200.0
2011-05-11 14:05:00,10.42,10.44,10.4,10.42,384000.0,10.1855,10.205,10.1659,10.1855,384000.0
2011-05-11 14:10:00,10.43,10.43,10.4,10.41,357700.0,10.1952,10.1952,10.1659,10.1757,357700.0
2011-05-11 14:15:00,10.42,10.42,10.4,10.42,249200.0,10.1855,10.1855,10.1659,10.1855,249200.0
2011-05-11 14:20:00,10.42,10.42,10.39,10.4,351200.0,10.1855,10.1855,10.1561,10.1659,351200.0
2011-05-11 14:25:00,10.4,10.41,10.38,10.4,447300.0,10.1659,10.1757,10.1464,10.1659,447300.0
2011-05-11 14:30:00,10.4,10.43,10.39,10.41,352400.0,10.1659,10.1952,10.1561,10.1757,352400.0
2011-05-11 14:35:00,10.41,10.47,10.4,10.45,509400.0,10.1757,10.2343,10.1659,10.2148,509400.0
2011-05-11 14:40:00,10.45,10.47,10.43,10.44,544700.0,10.2148,10.2343,10.1952,10.205,544700.0
2011-05-11 14:45:00,10.44,10.45,10.42,10.43,526800.0,10.205,10.2148,10.1855,10.1952,526800.0
2011-05-11 14:50:00,10.43,10.44,10.42,10.43,302600.0,10.1952,10.205,10.1855,10.1952,302600.0
2011-05-11 14:55:00,10.43,10.44,10.42,10.42,222800.0,10.1952,10.205,10.1855,10.1855,222800.0
2011-05-11 15:00:00,10.43,10.43,10.4,10.42,396900.0,10.1952,10.1952,10.1659,10.1855,396900.0
2011-05-11 15:05:00,10.42,10.43,10.4,10.42,458700.0,10.1855,10.1952,10.1659,10.1855,458700.0
2011-05-11 15:10:00,10.42,10.43,10.4,10.43,409400.0,10.1855,10.1952,10.1659,10.1952,409400.0
2011-05-11 15:15:00,10.43,10.43,10.42,10.43,170200.0,10.1952,10.1952,10.1855,10.1952,170200.0
2011-05-11 15:20:00,10.43,10.45,10.42,10.45,423400.0,10.1952,10.2148,10.1855,10.2148,423400.0
2011-05-11 15:25:00,10.44,10.45,10.42,10.42,426100.0,10.205,10.2148,10.1855,10.1855,426100.0
2011-05-11 15:30:00,10.43,10.43,10.41,10.41,455200.0,10.1952,10.1952,10.1757,10.1757,455200.0
2011-05-11 15:35:00,10.41,10.42,10.38,10.41,641200.0,10.1757,10.1855,10.1464,10.1757,641200.0
2011-05-11 15:40:00,10.4,10.41,10.38,10.4,340700.0,10.1659,10.1757,10.1464,10.1659,340700.0
2011-05-11 15:45:00,10.4,10.42,10.39,10.41,702500.0,10.1659,10.1855,10.1561,10.1757,702500.0
2011-05-11 15:50:00,10.42,10.42,10.4,10.42,817700.0,10.1855,10.1855,10.1659,10.1855,817700.0
2011-05-11 15:55:00,10.42,10.42,10.4,10.41,1834200.0,10.1855,10.1855,10.1659,10.1757,1834200.0
2011-05-12 09:30:00,10.36,10.39,10.23,10.37,1344000.0,10.1268,10.1561,9.9997,10.1366,1344000.0
2011-05-12 09:35:00,10.37,10.41,10.34,10.38,564400.0,10.1366,10.1757,10.1073,10.1464,564400.0
2011-05-12 09:40:00,10.39,10.4,10.28,10.29,537800.0,10.1561,10.1659,10.0486,10.0584,537800.0
2011-05-12 09:45:00,10.29,10.35,10.28,10.32,282900.0,10.0584,10.117,10.0486,10.0877,282900.0
2011-05-12 09:50:00,10.32,10.4,10.31,10.39,656700.0,10.0877,10.1659,10.0779,10.1561,656700.0
2011-05-12 09:55:00,10.38,10.4,10.37,10.38,392600.0,10.1464,10.1659,10.1366,10.1464,392600.0
2011-05-12 10:00:00,10.38,10.43,10.38,10.41,431500.0,10.1464,10.1952,10.1464,10.1757,431500.0
2011-05-12 10:05:00,10.41,10.48,10.38,10.48,709000.0,10.1757,10.2441,10.1464,10.2441,709000.0
2011-05-12 10:10:00,10.48,10.51,10.45,10.47,757500.0,10.2441,10.2734,10.2148,10.2343,757500.0
2011-05-12 10:15:00,10.47,10.49,10.45,10.46,395900.0,10.2343,10.2539,10.2148,10.2246,395900.0
2011-05-12 10:20:00,10.46,10.48,10.45,10.45,386800.0,10.2246,10.2441,10.2148,10.2148,386800.0
2011-05-12 10:25:00,10.45,10.49,10.45,10.48,438500.0,10.2148,10.2539,10.2148,10.2441,438500.0
2011-05-12 10:30:00,10.47,10.5,10.47,10.49,329200.0,10.2343,10.2637,10.2343,10.2539,329200.0
2011-05-12 10:35:00,10.49,10.5,10.45,10.47,221000.0,10.2539,10.2637,10.2148,10.2343,221000.0
2011-05-12 10:40:00,10.47,10.47,10.44,10.45,140400.0,10.2343,10.2343,10.205,10.2148,140400.0
2011-05-12 10:45:00,10.45,10.45,10.41,10.43,196100.0,10.2148,10.2148,10.1757,10.1952,196100.0
2011-05-12 10:50:00,10.43,10.45,10.35,10.38,531800.0,10.1952,10.2148,10.117,10.1464,531800.0
2011-05-12 10:55:00,10.38,10.43,10.37,10.38,542900.0,10.1464,10.1952,10.1366,10.1464,542900.0
2011-05-12 11:00:00,10.38,10.4,10.36,10.4,183900.0,10.1464,10.1659,10.1268,10.1659,183900.0
2011-05-12 11:05:00,10.4,10.42,10.38,10.4,233200.0,10.1659,10.1855,10.1464,10.1659,233200.0
2011-05-12 11:10:00,10.4,10.45,10.4,10.43,186500.0,10.1659,10.2148,10.1659,10.1952,186500.0
2011-05-12 11:15:00,10.43,10.46,10.42,10.46,112400.0,10.1952,10.2246,10.1855,10.2246,112400.0
2011-05-12 11:20:00,10.46,10.49,10.44,10.47,198300.0,10.2246,10.2539,10.205,10.2343,198300.0
2011-05-12 11:25:00,10.48,10.53,10.47,10.51,400600.0,10.2441,10.293,10.2343,10.2734,400600.0
2011-05-12 11:30:00,10.52,10.54,10.49,10.53,360000.0,10.2832,10.3028,10.2539,10.293,360000.0
2011-05-12 11:35:00,10.52,10.54,10.52,10.54,190200.0,10.2832,10.3028,10.2832,10.3028,190200.0
2011-05-12 11:40:00,10.54,10.59,10.53,10.58,657800.0,10.3028,10.3516,10.293,10.3419,657800.0
2011-05-12 11:45:00,10.57,10.62,10.56,10.62,584300.0,10.3321,10.381,10.3223,10.381,584300.0
2011-05-12 11:50:00,10.62,10.63,10.59,10.62,645000.0,10.381,10.3907,10.3516,10.381,645000.0
2011-05-12 11:55:00,10.62,10.62,10.57,10.6,823000.0,10.381,10.381,10.3321,10.3614,823000.0
2011-05-12 12:00:00,10.59,10.6,10.57,10.59,192400.0,10.3516,10.3614,10.3321,10.3516,192400.0
2011-05-12 12:05:00,10.59,10.6,10.58,10.59,277400.0,10.3516,10.3614,10.3419,10.3516,277400.0
2011-05-12 12:10:00,10.6,10.62,10.58,10.62,442900.0,10.3614,10.381,10.3419,10.381,442900.0
2011-05-12 12:15:00,10.61,10.63,10.6,10.63,402900.0,10.3712,10.3907,10.3614,10.3907,402900.0
2011-05-12 12:20:00,10.63,10.63,10.62,10.63,146600.0,10.3907,10.3907,10.381,10.3907,146600.0
2011-05-12 12:25:00,10.63,10.65,10.62,10.65,211200.0,10.3907,10.4103,10.381,10.4103,211200.0
2011-05-12 12:30:00,10.65,10.66,10.63,10.64,242400.0,10.4103,10.4201,10.3907,10.4005,242400.0
2011-05-12 12:35:00,10.63,10.64,10.63,10.63,48900.0,10.3907,10.4005,10.3907,10.3907,48900.0
2011-05-12 12:40:00,10.63,10.64,10.6,10.62,265800.0,10.3907,10.4005,10.3614,10.381,265800.0
2011-05-12 12:45:00,10.62,10.63,10.61,10.62,187800.0,10.381,10.3907,10.3712,10.381,187800.0
2011-05-12 12:50:00,10.62,10.63,10.61,10.61,161100.0,10.381,10.3907,10.3712,10.3712,161100.0
2011-05-12 12:55:00,10.61,10.64,10.61,10.63,136000.0,10.3712,10.4005,10.3712,10.3907,136000.0
2011-05-12 13:00:00,10.64,10.68,10.63,10.67,473200.0,10.4005,10.4396,10.3907,10.4298,473200.0
2011-05-12 13:05:00,10.67,10.67,10.64,10.66,226000.0,10.4298,10.4298,10.4005,10.4201,226000.0
2011-05-12 13:10:00,10.66,10.7,10.65,10.7,509400.0,10.4201,10.4592,10.4103,10.4592,509400.0
2011-05-12 13:15:00,10.7,10.72,10.69,10.7,543800.0,10.4592,10.4787,10.4494,10.4592,543800.0
2011-05-12 13:20:00,10.7,10.71,10.69,10.71,225300.0,10.4592,10.4689,10.4494,10.4689,225300.0
2011-05-12 13:25:00,10.71,10.71,10.67,10.68,117300.0,10.4689,10.4689,10.4298,10.4396,117300.0
2011-05-12 13:30:00,10.67,10.68,10.63,10.65,439000.0,10.4298,10.4396,10.3907,10.4103,439000.0
2011-05-12 13:35:00,10.65,10.69,10.65,10.69,253100.0,10.4103,10.4494,10.4103,10.4494,253100.0
2011-05-12 13:40:00,10.69,10.69,10.67,10.69,165500.0,10.4494,10.4494,10.4298,10.4494,165500.0
2011-05-12 13:45:00,10.68,10.69,10.66,10.68,121700.0,10.4396,10.4494,10.4201,10.4396,121700.0
2011-05-12 13:50:00,10.68,10.7,10.67,10.7,189500.0,10.4396,10.4592,10.4298,10.4592,189500.0
2011-05-12 13:55:00,10.7,10.7,10.65,10.67,807500.0,10.4592,10.4592,10.4103,10.4298,807500.0
2011-05-12 14:00:00,10.67,10.67,10.66,10.67,84600.0,10.4298,10.4298,10.4201,10.4298,84600.0
2011-05-12 14:05:00,10.67,10.69,10.66,10.68,233900.0,10.4298,10.4494,10.4201,10.4396,233900.0
2011-05-12 14:10:00,10.67,10.69,10.67,10.67,68400.0,10.4298,10.4494,10.4298,10.4298,68400.0
2011-05-12 14:15:00,10.68,10.69,10.66,10.68,185000.0,10.4396,10.4494,10.4201,10.4396,185000.0
2011-05-12 14:20:00,10.67,10.72,10.66,10.71,922800.0,10.4298,10.4787,10.4201,10.4689,922800.0
2011-05-12 14:25:00,10.71,10.71,10.69,10.7,512000.0,10.4689,10.4689,10.4494,10.4592,512000.0
2011-05-12 14:30:00,10.7,10.71,10.69,10.71,602300.0,10.4592,10.4689,10.4494,10.4689,602300.0
2011-05-12 14:35:00,10.71,10.71,10.68,10.68,571700.0,10.4689,10.4689,10.4396,10.4396,571700.0
2011-05-12 14:40:00,10.68,10.69,10.68,10.69,59500.0,10.4396,10.4494,10.4396,10.4494,59500.0
2011-05-12 14:45:00,10.68,10.69,10.66,10.66,241000.0,10.4396,10.4494,10.4201,10.4201,241000.0
2011-05-12 14:50:00,10.66,10.67,10.61,10.62,223800.0,10.4201,10.4298,10.3712,10.381,223800.0
2011-05-12 14:55:00,10.62,10.64,10.61,10.64,162300.0,10.381,10.4005,10.3712,10.4005,162300.0
2011-05-12 15:00:00,10.63,10.65,10.61,10.63,221600.0,10.3907,10.4103,10.3712,10.3907,221600.0
2011-05-12 15:05:00,10.63,10.67,10.62,10.65,622900.0,10.3907,10.4298,10.381,10.4103,622900.0
2011-05-12 15:10:00,10.65,10.66,10.63,10.64,301100.0,10.4103,10.4201,10.3907,10.4005,301100.0
2011-05-12 15:15:00,10.64,10.67,10.63,10.67,272100.0,10.4005,10.4298,10.3907,10.4298,272100.0
2011-05-12 15:20:00,10.67,10.67,10.63,10.64,219700.0,10.4298,10.4298,10.3907,10.4005,219700.0
2011-05-12 15:25:00,10.64,10.66,10.63,10.66,177100.0,10.4005,10.4201,10.3907,10.4201,177100.0
2011-05-12 15:30:00,10.66,10.66,10.62,10.66,445700.0,10.4201,10.4201,10.381,10.4201,445700.0
2011-05-12 15:35:00,10.66,10.68,10.64,10.68,204900.0,10.4201,10.4396,10.4005,10.4396,204900.0
2011-05-12 15:40:00,10.68,10.68,10.64,10.67,437500.0,10.4396,10.4396,10.4005,10.4298,437500.0
2011-05-12 15:45:00,10.67,10.68,10.64,10.65,621100.0,10.4298,10.4396,10.4005,10.4103,621100.0
2011-05-12 15:50:00,10.64,10.66,10.64,10.64,474900.0,10.4005,10.4201,10.4005,10.4005,474900.0
2011-05-12 15:55:00,10.65,10.66,10.63,10.66,1141000.0,10.4103,10.4201,10.3907,10.4201,1141000.0
2011-05-13 09:30:00,10.66,10.67,10.56,10.57,759400.0,10.4201,10.4298,10.3223,10.3321,759400.0
2011-05-13 09:35:00,10.58,10.58,10.43,10.46,1184200.0,10.3419,10.3419,10.1952,10.2246,1184200.0
2011-05-13 09:40:00,10.45,10.53,10.42,10.52,585400.0,10.2148,10.293,10.1855,10.2832,585400.0
2011-05-13 09:45:00,10.53,10.54,10.48,10.53,333200.0,10.293,10.3028,10.2441,10.293,333200.0
2011-05-13 09:50:00,10.53,10.59,10.5,10.57,387400.0,10.293,10.3516,10.2637,10.3321,387400.0
2011-05-13 09:55:00,10.57,10.65,10.57,10.61,482400.0,10.3321,10.4103,10.3321,10.3712,482400.0
2011-05-13 10:00:00,10.62,10.63,10.51,10.56,1213200.0,10.381,10.3907,10.2734,10.3223,1213200.0
2011-05-13 10:05:00,10.57,10.58,10.51,10.52,464700.0,10.3321,10.3419,10.2734,10.2832,464700.0
2011-05-13 10:10:00,10.52,10.56,10.51,10.55,389300.0,10.2832,10.3223,10.2734,10.3125,389300.0
2011-05-13 10:15:00,10.55,10.6,10.55,10.59,490900.0,10.3125,10.3614,10.3125,10.3516,490900.0
2011-05-13 10:20:00,10.59,10.61,10.57,10.57,413300.0,10.3516,10.3712,10.3321,10.3321,413300.0
2011-05-13 10:25:00,10.58,10.61,10.54,10.59,307000.0,10.3419,10.3712,10.3028,10.3516,307000.0
2011-05-13 10:30:00,10.6,10.62,10.56,10.6,441300.0,10.3614,10.381,10.3223,10.3614,441300.0
2011-05-13 10:35:00,10.6,10.6,10.57,10.57,139400.0,10.3614,10.3614,10.3321,10.3321,139400.0
2011-05-13 10:40:00,10.58,10.59,10.56,10.57,99100.0,10.3419,10.3516,10.3223,10.3321,99100.0
2011-05-13 10:45:00,10.57,10.57,10.52,10.53,298000.0,10.3321,10.3321,10.2832,10.293,298000.0
2011-05-13 10:50:00,10.53,10.55,10.53,10.54,106300.0,10.293,10.3125,10.293,10.3028,106300.0
2011-05-13 10:55:00,10.54,10.54,10.52,10.52,63000.0,10.3028,10.3028,10.2832,10.2832,63000.0
2011-05-13 11:00:00,10.53,10.53,10.48,10.48,180000.0,10.293,10.293,10.2441,10.2441,180000.0
2011-05-13 11:05:00,10.49,10.51,10.47,10.51,316200.0,10.2539,10.2734,10.2343,10.2734,316200.0
2011-05-13 11:10:00,10.5,10.53,10.49,10.53,182400.0,10.2637,10.293,10.2539,10.293,182400.0
2011-05-13 11:15:00,10.53,10.55,10.5,10.51,648200.0,10.293,10.3125,10.2637,10.2734,648200.0
2011-05-13 11:20:00,10.5,10.51,10.44,10.46,528100.0,10.2637,10.2734,10.205,10.2246,528100.0
2011-05-13 11:25:00,10.46,10.5,10.45,10.49,369800.0,10.2246,10.2637,10.2148,10.2539,369800.0
2011-05-13 11:30:00,10.49,10.52,10.48,10.48,203100.0,10.2539,10.2832,10.2441,10.2441,203100.0
2011-05-13 11:35:00,10.49,10.58,10.4,10.52,1865200.0,10.2539,10.3419,10.1659,10.2832,1865200.0
2011-05-13 11:40:00,10.52,10.58,10.45,10.47,1103300.0,10.2832,10.3419,10.2148,10.2343,1103300.0
2011-05-13 11:45:00,10.47,10.55,10.46,10.54,576200.0,10.2343,10.3125,10.2246,10.3028,576200.0
2011-05-13 11:50:00,10.54,10.59,10.52,10.53,598300.0,10.3028,10.3516,10.2832,10.293,598300.0
2011-05-13 11:55:00,10.54,10.55,10.5,10.52,305900.0,10.3028,10.3125,10.2637,10.2832,305900.0
2011-05-13 12:00:00,10.51,10.55,10.49,10.52,428000.0,10.2734,10.3125,10.2539,10.2832,428000.0
2011-05-13 12:05:00,10.52,10.52,10.43,10.45,468100.0,10.2832,10.2832,10.1952,10.2148,468100.0
2011-05-13 12:10:00,10.45,10.52,10.44,10.46,659400.0,10.2148,10.2832,10.205,10.2246,659400.0
2011-05-13 12:15:00,10.46,10.49,10.45,10.48,233000.0,10.2246,10.2539,10.2148,10.2441,233000.0
2011-05-13 12:20:00,10.49,10.49,10.45,10.47,206900.0,10.2539,10.2539,10.2148,10.2343,206900.0
2011-05-13 12:25:00,10.47,10.49,10.45,10.49,134700.0,10.2343,10.2539,10.2148,10.2539,134700.0
2011-05-13 12:30:00,10.49,10.52,10.48,10.51,354200.0,10.2539,10.2832,10.2441,10.2734,354200.0
2011-05-13 12:35:00,10.51,10.51,10.48,10.48,70500.0,10.2734,10.2734,10.2441,10.2441,70500.0
2011-05-13 12:40:00,10.48,10.5,10.47,10.5,124600.0,10.2441,10.2637,10.2343,10.2637,124600.0
2011-05-13 12:45:00,10.49,10.52,10.49,10.5,334000.0,10.2539,10.2832,10.2539,10.2637,334000.0
2011-05-13 12:50:00,10.5,10.51,10.47,10.49,101300.0,10.2637,10.2734,10.2343,10.2539,101300.0
2011-05-13 12:55:00,10.49,10.49,10.46,10.47,356200.0,10.2539,10.2539,10.2246,10.2343,356200.0
2011-05-13 13:00:00,10.47,10.49,10.46,10.48,85000.0,10.2343,10.2539,10.2246,10.2441,85000.0
2011-05-13 13:05:00,10.48,10.49,10.46,10.48,119400.0,10.2441,10.2539,10.2246,10.2441,119400.0
2011-05-13 13:10:00,10.48,10.49,10.47,10.47,51100.0,10.2441,10.2539,10.2343,10.2343,51100.0
2011-05-13 13:15:00,10.47,10.48,10.46,10.47,138600.0,10.2343,10.2441,10.2246,10.2343,138600.0
2011-05-13 13:20:00,10.47,10.47,10.46,10.46,37100.0,10.2343,10.2343,10.2246,10.2246,37100.0
2011-05-13 13:25:00,10.46,10.47,10.41,10.43,661000.0,10.2246,10.2343,10.1757,10.1952,661000.0
2011-05-13 13:30:00,10.43,10.45,10.42,10.45,89600.0,10.1952,10.2148,10.1855,10.2148,89600.0
2011-05-13 13:35:00,10.44,10.46,10.42,10.43,279100.0,10.205,10.2246,10.1855,10.1952,279100.0
2011-05-13 13:40:00,10.43,10.43,10.42,10.43,59300.0,10.1952,10.1952,10.1855,10.1952,59300.0
2011-05-13 13:45:00,10.44,10.45,10.42,10.42,228700.0,10.205,10.2148,10.1855,10.1855,228700.0
2011-05-13 13:50:00,10.43,10.43,10.4,10.4,167600.0,10.1952,10.1952,10.1659,10.1659,167600.0
2011-05-13 13:55:00,10.41,10.41,10.4,10.4,123800.0,10.1757,10.1757,10.1659,10.1659,123800.0
2011-05-13 14:00:00,10.41,10.41,10.4,10.4,66500.0,10.1757,10.1757,10.1659,10.1659,66500.0
2011-05-13 14:05:00,10.4,10.43,10.4,10.43,190800.0,10.1659,10.1952,10.1659,10.1952,190800.0
2011-05-13 14:10:00,10.43,10.47,10.42,10.45,376100.0,10.1952,10.2343,10.1855,10.2148,376100.0
2011-05-13 14:15:00,10.44,10.46,10.44,10.45,131500.0,10.205,10.2246,10.205,10.2148,131500.0
2011-05-13 14:20:00,10.45,10.47,10.44,10.47,201100.0,10.2148,10.2343,10.205,10.2343,201100.0
2011-05-13 14:25:00,10.46,10.47,10.43,10.45,139200.0,10.2246,10.2343,10.1952,10.2148,139200.0
2011-05-13 14:30:00,10.45,10.49,10.44,10.47,530700.0,10.2148,10.2539,10.205,10.2343,530700.0
2011-05-13 14:35:00,10.48,10.48,10.46,10.48,236200.0,10.2441,10.2441,10.2246,10.2441,236200.0
2011-05-13 14:40:00,10.47,10.48,10.46,10.46,102800.0,10.2343,10.2441,10.2246,10.2246,102800.0
2011-05-13 14:45:00,10.46,10.47,10.46,10.46,58000.0,10.2246,10.2343,10.2246,10.2246,58000.0
2011-05-13 14:50:00,10.46,10.47,10.46,10.46,77800.0,10.2246,10.2343,10.2246,10.2246,77800.0
2011-05-13 14:55:00,10.46,10.47,10.44,10.44,196900.0,10.2246,10.2343,10.205,10.205,196900.0
2011-05-13 15:00:00,10.44,10.45,10.42,10.43,119300.0,10.205,10.2148,10.1855,10.1952,119300.0
2011-05-13 15:05:00,10.43,10.45,10.42,10.45,180300.0,10.1952,10.2148,10.1855,10.2148,180300.0
2011-05-13 15:10:00,10.45,10.45,10.44,10.44,59500.0,10.2148,10.2148,10.205,10.205,59500.0
2011-05-13 15:15:00,10.44,10.45,10.42,10.42,453200.0,10.205,10.2148,10.1855,10.1855,453200.0
2011-05-13 15:20:00,10.42,10.45,10.41,10.42,541400.0,10.1855,10.2148,10.1757,10.1855,541400.0
2011-05-13 15:25:00,10.43,10.44,10.41,10.43,635300.0,10.1952,10.205,10.1757,10.1952,635300.0
2011-05-13 15:30:00,10.43,10.44,10.42,10.43,154900.0,10.1952,10.205,10.1855,10.1952,154900.0
2011-05-13 15:35:00,10.42,10.45,10.42,10.43,192100.0,10.1855,10.2148,10.1855,10.1952,192100.0
2011-05-13 15:40:00,10.43,10.44,10.41,10.42,535400.0,10.1952,10.205,10.1757,10.1855,535400.0
2011-05-13 15:45:00,10.42,10.42,10.4,10.4,608800.0,10.1855,10.1855,10.1659,10.1659,608800.0
2011-05-13 15:50:00,10.4,10.41,10.36,10.38,933100.0,10.1659,10.1757,10.1268,10.1464,933100.0
2011-05-13 15:55:00,10.38,10.4,10.37,10.39,1550900.0,10.1464,10.1659,10.1366,10.1561,1550900.0
2011-05-16 09:30:00,10.32,10.46,10.32,10.46,724800.0,10.0877,10.2246,10.0877,10.2246,724800.0
2011-05-16 09:35:00,10.46,10.54,10.44,10.54,775200.0,10.2246,10.3028,10.205,10.3028,775200.0
2011-05-16 09:40:00,10.53,10.53,10.46,10.47,350900.0,10.293,10.293,10.2246,10.2343,350900.0
2011-05-16 09:45:00,10.47,10.48,10.45,10.46,131800.0,10.2343,10.2441,10.2148,10.2246,131800.0
2011-05-16 09:50:00,10.45,10.47,10.41,10.42,349700.0,10.2148,10.2343,10.1757,10.1855,349700.0
2011-05-16 09:55:00,10.42,10.43,10.36,10.4,454500.0,10.1855,10.1952,10.1268,10.1659,454500.0
2011-05-16 10:00:00,10.4,10.44,10.4,10.43,275200.0,10.1659,10.205,10.1659,10.1952,275200.0
2011-05-16 10:05:00,10.43,10.47,10.42,10.46,216900.0,10.1952,10.2343,10.1855,10.2246,216900.0
2011-05-16 10:10:00,10.46,10.48,10.46,10.46,179300.0,10.2246,10.2441,10.2246,10.2246,179300.0
2011-05-16 10:15:00,10.46,10.64,10.44,10.63,1676100.0,10.2246,10.4005,10.205,10.3907,1676100.0
2011-05-16 10:20:00,10.63,10.65,10.56,10.64,2016000.0,10.3907,10.4103,10.3223,10.4005,2016000.0
2011-05-16 10:25:00,10.65,10.79,10.64,10.75,3374400.0,10.4103,10.5471,10.4005,10.508,3374400.0
2011-05-16 10:30:00,10.75,10.77,10.71,10.74,1616900.0,10.508,10.5276,10.4689,10.4983,1616900.0
2011-05-16 10:35:00,10.74,10.75,10.67,10.69,723300.0,10.4983,10.508,10.4298,10.4494,723300.0
2011-05-16 10:40:00,10.69,10.72,10.68,10.7,493200.0,10.4494,10.4787,10.4396,10.4592,493200.0
2011-05-16 10:45:00,10.7,10.71,10.67,10.71,545600.0,10.4592,10.4689,10.4298,10.4689,545600.0
2011-05-16 10:50:00,10.71,10.74,10.7,10.73,534900.0,10.4689,10.4983,10.4592,10.4885,534900.0
2011-05-16 10:55:00,10.73,10.79,10.72,10.78,734400.0,10.4885,10.5471,10.4787,10.5374,734400.0
2011-05-16 11:00:00,10.79,10.84,10.78,10.84,998300.0,10.5471,10.596,10.5374,10.596,998300.0
2011-05-16 11:05:00,10.83,10.84,10.81,10.81,730600.0,10.5862,10.596,10.5667,10.5667,730600.0
2011-05-16 11:10:00,10.81,10.83,10.78,10.79,1085300.0,10.5667,10.5862,10.5374,10.5471,1085300.0
2011-05-16 11:15:00,10.79,10.8,10.78,10.79,559600.0,10.5471,10.5569,10.5374,10.5471,559600.0
2011-05-16 11:20:00,10.79,10.8,10.78,10.78,439900.0,10.5471,10.5569,10.5374,10.5374,439900.0
2011-05-16 11:25:00,10.78,10.79,10.75,10.78,301300.0,10.5374,10.5471,10.508,10.5374,301300.0
2011-05-16 11:30:00,10.78,10.79,10.76,10.79,351700.0,10.5374,10.5471,10.5178,10.5471,351700.0
2011-05-16 11:35:00,10.79,10.81,10.76,10.8,300300.0,10.5471,10.5667,10.5178,10.5569,300300.0
2011-05-16 11:40:00,10.8,10.81,10.8,10.8,492000.0,10.5569,10.5667,10.5569,10.5569,492000.0
2011-05-16 11:45:00,10.8,10.81,10.78,10.79,571800.0,10.5569,10.5667,10.5374,10.5471,571800.0
2011-05-16 11:50:00,10.79,10.81,10.79,10.8,743100.0,10.5471,10.5667,10.5471,10.5569,743100.0
2011-05-16 11:55:00,10.8,10.87,10.8,10.85,956100.0,10.5569,10.6253,10.5569,10.6058,956100.0
2011-05-16 12:00:00,10.85,10.87,10.84,10.84,298600.0,10.6058,10.6253,10.596,10.596,298600.0
2011-05-16 12:05:00,10.84,10.85,10.78,10.78,448800.0,10.596,10.6058,10.5374,10.5374,448800.0
2011-05-16 12:10:00,10.78,10.79,10.75,10.75,265700.0,10.5374,10.5471,10.508,10.508,265700.0
2011-05-16 12:15:00,10.75,10.77,10.73,10.77,539500.0,10.508,10.5276,10.4885,10.5276,539500.0
2011-05-16 12:20:00,10.76,10.77,10.76,10.76,114700.0,10.5178,10.5276,10.5178,10.5178,114700.0
2011-05-16 12:25:00,10.77,10.77,10.75,10.76,181100.0,10.5276,10.5276,10.508,10.5178,181100.0
2011-05-16 12:30:00,10.76,10.79,10.76,10.76,221600.0,10.5178,10.5471,10.5178,10.5178,221600.0
2011-05-16 12:35:00,10.77,10.77,10.75,10.76,604000.0,10.5276,10.5276,10.508,10.5178,604000.0
2011-05-16 12:40:00,10.76,10.79,10.75,10.76,249900.0,10.5178,10.5471,10.508,10.5178,249900.0
2011-05-16 12:45:00,10.75,10.76,10.74,10.76,192500.0,10.508,10.5178,10.4983,10.5178,192500.0
2011-05-16 12:50:00,10.75,10.76,10.71,10.71,427700.0,10.508,10.5178,10.4689,10.4689,427700.0
2011-05-16 12:55:00,10.71,10.71,10.67,10.68,328500.0,10.4689,10.4689,10.4298,10.4396,328500.0
2011-05-16 13:00:00,10.68,10.68,10.66,10.68,255100.0,10.4396,10.4396,10.4201,10.4396,255100.0
2011-05-16 13:05:00,10.67,10.68,10.65,10.66,286100.0,10.4298,10.4396,10.4103,10.4201,286100.0
2011-05-16 13:10:00,10.65,10.67,10.64,10.66,331200.0,10.4103,10.4298,10.4005,10.4201,331200.0
2011-05-16 13:15:00,10.66,10.7,10.65,10.7,261100.0,10.4201,10.4592,10.4103,10.4592,261100.0
2011-05-16 13:20:00,10.7,10.7,10.68,10.69,226600.0,10.4592,10.4592,10.4396,10.4494,226600.0
2011-05-16 13:25:00,10.68,10.69,10.66,10.67,139600.0,10.4396,10.4494,10.4201,10.4298,139600.0
2011-05-16 13:30:00,10.67,10.69,10.66,10.69,150800.0,10.4298,10.4494,10.4201,10.4494,150800.0
2011-05-16 13:35:00,10.69,10.69,10.68,10.69,78600.0,10.4494,10.4494,10.4396,10.4494,78600.0
2011-05-16 13:40:00,10.69,10.69,10.68,10.69,64800.0,10.4494,10.4494,10.4396,10.4494,64800.0
2011-05-16 13:45:00,10.69,10.72,10.68,10.71,264500.0,10.4494,10.4787,10.4396,10.4689,264500.0
2011-05-16 13:50:00,10.71,10.72,10.7,10.71,88900.0,10.4689,10.4787,10.4592,10.4689,88900.0
2011-05-16 13:55:00,10.71,10.74,10.7,10.72,299700.0,10.4689,10.4983,10.4592,10.4787,299700.0
2011-05-16 14:00:00,10.72,10.75,10.71,10.75,292200.0,10.4787,10.508,10.4689,10.508,292200.0
2011-05-16 14:05:00,10.74,10.76,10.74,10.75,107300.0,10.4983,10.5178,10.4983,10.508,107300.0
2011-05-16 14:10:00,10.74,10.75,10.73,10.74,162900.0,10.4983,10.508,10.4885,10.4983,162900.0
2011-05-16 14:15:00,10.73,10.75,10.73,10.75,221100.0,10.4885,10.508,10.4885,10.508,221100.0
2011-05-16 14:20:00,10.75,10.75,10.7,10.71,191000.0,10.508,10.508,10.4592,10.4689,191000.0
2011-05-16 14:25:00,10.7,10.71,10.67,10.67,132100.0,10.4592,10.4689,10.4298,10.4298,132100.0
2011-05-16 14:30:00,10.67,10.69,10.67,10.67,327000.0,10.4298,10.4494,10.4298,10.4298,327000.0
2011-05-16 14:35:00,10.67,10.68,10.66,10.68,254400.0,10.4298,10.4396,10.4201,10.4396,254400.0
2011-05-16 14:40:00,10.68,10.68,10.64,10.64,311500.0,10.4396,10.4396,10.4005,10.4005,311500.0
2011-05-16 14:45:00,10.65,10.65,10.63,10.64,320800.0,10.4103,10.4103,10.3907,10.4005,320800.0
2011-05-16 14:50:00,10.64,10.65,10.63,10.64,263300.0,10.4005,10.4103,10.3907,10.4005,263300.0
2011-05-16 14:55:00,10.63,10.65,10.62,10.63,256700.0,10.3907,10.4103,10.381,10.3907,256700.0
2011-05-16 15:00:00,10.63,10.66,10.63,10.64,298100.0,10.3907,10.4201,10.3907,10.4005,298100.0
2011-05-16 15:05:00,10.64,10.67,10.64,10.65,410100.0,10.4005,10.4298,10.4005,10.4103,410100.0
2011-05-16 15:10:00,10.64,10.65,10.63,10.64,327300.0,10.4005,10.4103,10.3907,10.4005,327300.0
2011-05-16 15:15:00,10.63,10.65,10.63,10.63,212600.0,10.3907,10.4103,10.3907,10.3907,212600.0
2011-05-16 15:20:00,10.63,10.63,10.61,10.63,211300.0,10.3907,10.3907,10.3712,10.3907,211300.0
2011-05-16 15:25:00,10.62,10.63,10.58,10.59,260700.0,10.381,10.3907,10.3419,10.3516,260700.0
2011-05-16 15:30:00,10.59,10.61,10.58,10.61,286400.0,10.3516,10.3712,10.3419,10.3712,286400.0
2011-05-16 15:35:00,10.6,10.62,10.59,10.61,429400.0,10.3614,10.381,10.3516,10.3712,429400.0
2011-05-16 15:40:00,10.61,10.61,10.56,10.57,525400.0,10.3712,10.3712,10.3223,10.3321,525400.0
2011-05-16 15:45:00,10.56,10.57,10.54,10.56,431500.0,10.3223,10.3321,10.3028,10.3223,431500.0
2011-05-16 15:50:00,10.56,10.57,10.55,10.55,327000.0,10.3223,10.3321,10.3125,10.3125,327000.0
2011-05-16 15:55:00,10.55,10.59,10.53,10.55,1879700.0,10.3125,10.3516,10.293,10.3125,1879700.0
2011-05-17 09:30:00,10.42,10.49,10.27,10.37,1588900.0,10.1855,10.2539,10.0388,10.1366,1588900.0
2011-05-17 09:35:00,10.37,10.37,10.3,10.3,802800.0,10.1366,10.1366,10.0682,10.0682,802800.0
2011-05-17 09:40:00,10.3,10.31,10.26,10.29,1352500.0,10.0682,10.0779,10.0291,10.0584,1352500.0
2011-05-17 09:45:00,10.29,10.34,10.26,10.3,1071500.0,10.0584,10.1073,10.0291,10.0682,1071500.0
2011-05-17 09:50:00,10.3,10.3,10.26,10.27,585800.0,10.0682,10.0682,10.0291,10.0388,585800.0
2011-05-17 09:55:00,10.28,10.32,10.27,10.3,401200.0,10.0486,10.0877,10.0388,10.0682,401200.0
2011-05-17 10:00:00,10.29,10.3,10.27,10.27,337700.0,10.0584,10.0682,10.0388,10.0388,337700.0
2011-05-17 10:05:00,10.28,10.29,10.27,10.28,447600.0,10.0486,10.0584,10.0388,10.0486,447600.0
2011-05-17 10:10:00,10.28,10.34,10.27,10.34,284100.0,10.0486,10.1073,10.0388,10.1073,284100.0
2011-05-17 10:15:00,10.34,10.37,10.32,10.37,515200.0,10.1073,10.1366,10.0877,10.1366,515200.0
2011-05-17 10:20:00,10.37,10.39,10.34,10.34,524000.0,10.1366,10.1561,10.1073,10.1073,524000.0
2011-05-17 10:25:00,10.34,10.35,10.31,10.31,758900.0,10.1073,10.117,10.0779,10.0779,758900.0
2011-05-17 10:30:00,10.31,10.32,10.28,10.29,461500.0,10.0779,10.0877,10.0486,10.0584,461500.0
2011-05-17 10:35:00,10.29,10.3,10.27,10.3,371800.0,10.0584,10.0682,10.0388,10.0682,371800.0
2011-05-17 10:40:00,10.29,10.29,10.26,10.27,1166700.0,10.0584,10.0584,10.0291,10.0388,1166700.0
2011-05-17 10:45:00,10.27,10.27,10.21,10.22,1097100.0,10.0388,10.0388,9.9802,9.99,1097100.0
2011-05-17 10:50:00,10.21,10.21,10.13,10.18,1564900.0,9.9802,9.9802,9.902,9.9509,1564900.0
2011-05-17 10:55:00,10.19,10.21,10.15,10.15,1195300.0,9.9606,9.9802,9.9215,9.9215,1195300.0
2011-05-17 11:00:00,10.16,10.16,10.07,10.09,1432300.0,9.9313,9.9313,9.8434,9.8629,1432300.0
2011-05-17 11:05:00,10.09,10.1,9.96,9.98,3300000.0,9.8629,9.8727,9.7358,9.7554,3300000.0
2011-05-17 11:10:00,9.97,10.07,9.95,10.04,2213700.0,9.7456,9.8434,9.7261,9.814,2213700.0
2011-05-17 11:15:00,10.04,10.06,10.0,10.02,895500.0,9.814,9.8336,9.7749,9.7945,895500.0
2011-05-17 11:20:00,10.03,10.1,10.02,10.05,805900.0,9.8043,9.8727,9.7945,9.8238,805900.0
2011-05-17 11:25:00,10.05,10.06,10.0,10.01,970800.0,9.8238,9.8336,9.7749,9.7847,970800.0
2011-05-17 11:30:00,10.01,10.03,9.97,9.97,1000000.0,9.7847,9.8043,9.7456,9.7456,1000000.0
2011-05-17 11:35:00,9.97,9.99,9.95,9.96,846600.0,9.7456,9.7652,9.7261,9.7358,846600.0
2011-05-17 11:40:00,9.97,10.02,9.96,10.0,963000.0,9.7456,9.7945,9.7358,9.7749,963000.0
2011-05-17 11:45:00,10.0,10.05,10.0,10.05,704700.0,9.7749,9.8238,9.7749,9.8238,704700.0
2011-05-17 11:50:00,10.05,10.05,9.96,9.97,1170400.0,9.8238,9.8238,9.7358,9.7456,1170400.0
2011-05-17 11:55:00,9.97,9.99,9.96,9.96,578000.0,9.7456,9.7652,9.7358,9.7358,578000.0
2011-05-17 12:00:00,9.97,9.99,9.93,9.94,1606100.0,9.7456,9.7652,9.7065,9.7163,1606100.0
2011-05-17 12:05:00,9.93,9.95,9.9,9.91,924200.0,9.7065,9.7261,9.6772,9.687,924200.0
2011-05-17 12:10:00,9.91,9.93,9.87,9.92,1488800.0,9.687,9.7065,9.6479,9.6967,1488800.0
2011-05-17 12:15:00,9.92,9.94,9.92,9.94,798300.0,9.6967,9.7163,9.6967,9.7163,798300.0
2011-05-17 12:20:00,9.94,9.98,9.93,9.95,1028900.0,9.7163,9.7554,9.7065,9.7261,1028900.0
2011-05-17 12:25:00,9.94,9.95,9.93,9.94,274200.0,9.7163,9.7261,9.7065,9.7163,274200.0
2011-05-17 12:30:00,9.93,9.97,9.92,9.93,531100.0,9.7065,9.7456,9.6967,9.7065,531100.0
2011-05-17 12:35:00,9.94,9.96,9.91,9.96,639600.0,9.7163,9.7358,9.687,9.7358,639600.0
2011-05-17 12:40:00,9.96,9.98,9.95,9.97,300200.0,9.7358,9.7554,9.7261,9.7456,300200.0
2011-05-17 12:45:00,9.97,9.98,9.9,9.92,1744300.0,9.7456,9.7554,9.6772,9.6967,1744300.0
2011-05-17 12:50:00,9.92,9.93,9.9,9.92,645000.0,9.6967,9.7065,9.6772,9.6967,645000.0
2011-05-17 12:55:00,9.92,9.93,9.91,9.92,270700.0,9.6967,9.7065,9.687,9.6967,270700.0
2011-05-17 13:00:00,9.92,9.93,9.92,9.93,281300.0,9.6967,9.7065,9.6967,9.7065,281300.0
2011-05-17 13:05:00,9.92,9.93,9.9,9.92,999900.0,9.6967,9.7065,9.6772,9.6967,999900.0
2011-05-17 13:10:00,9.92,9.92,9.89,9.92,1307500.0,9.6967,9.6967,9.6674,9.6967,1307500.0
2011-05-17 13:15:00,9.92,9.93,9.88,9.88,509000.0,9.6967,9.7065,9.6576,9.6576,509000.0
2011-05-17 13:20:00,9.89,9.89,9.83,9.87,1311700.0,9.6674,9.6674,9.6088,9.6479,1311700.0
2011-05-17 13:25:00,9.87,9.88,9.84,9.87,767500.0,9.6479,9.6576,9.6185,9.6479,767500.0
2011-05-17 13:30:00,9.87,9.88,9.86,9.87,563300.0,9.6479,9.6576,9.6381,9.6479,563300.0
2011-05-17 13:35:00,9.87,9.87,9.85,9.87,307100.0,9.6479,9.6479,9.6283,9.6479,307100.0
2011-05-17 13:40:00,9.86,9.87,9.81,9.83,1124300.0,9.6381,9.6479,9.5892,9.6088,1124300.0
2011-05-17 13:45:00,9.82,9.84,9.8,9.83,1226300.0,9.599,9.6185,9.5794,9.6088,1226300.0
2011-05-17 13:50:00,9.83,9.85,9.82,9.83,676300.0,9.6088,9.6283,9.599,9.6088,676300.0
2011-05-17 13:55:00,9.82,9.84,9.79,9.83,1553000.0,9.599,9.6185,9.5697,9.6088,1553000.0
2011-05-17 14:00:00,9.83,9.86,9.82,9.85,1107900.0,9.6088,9.6381,9.599,9.6283,1107900.0
2011-05-17 14:05:00,9.85,9.85,9.82,9.83,569700.0,9.6283,9.6283,9.599,9.6088,569700.0
2011-05-17 14:10:00,9.83,9.83,9.8,9.81,405400.0,9.6088,9.6088,9.5794,9.5892,405400.0
2011-05-17 14:15:00,9.81,9.91,9.81,9.89,1729700.0,9.5892,9.687,9.5892,9.6674,1729700.0
2011-05-17 14:20:00,9.89,9.92,9.87,9.9,2050900.0,9.6674,9.6967,9.6479,9.6772,2050900.0
2011-05-17 14:25:00,9.89,9.92,9.89,9.9,471500.0,9.6674,9.6967,9.6674,9.6772,471500.0
2011-05-17 14:30:00,9.9,9.95,9.9,9.93,581400.0,9.6772,9.7261,9.6772,9.7065,581400.0
2011-05-17 14:35:00,9.93,9.96,9.9,9.95,1093000.0,9.7065,9.7358,9.6772,9.7261,1093000.0
2011-05-17 14:40:00,9.95,9.95,9.91,9.91,375200.0,9.7261,9.7261,9.687,9.687,375200.0
2011-05-17 14:45:00,9.91,9.95,9.9,9.95,726000.0,9.687,9.7261,9.6772,9.7261,726000.0
2011-05-17 14:50:00,9.95,9.97,9.94,9.97,681100.0,9.7261,9.7456,9.7163,9.7456,681100.0
2011-05-17 14:55:00,9.96,10.0,9.95,10.0,861400.0,9.7358,9.7749,9.7261,9.7749,861400.0
2011-05-17 15:00:00,10.0,10.05,9.99,10.01,1041800.0,9.7749,9.8238,9.7652,9.7847,1041800.0
2011-05-17 15:05:00,10.01,10.04,9.99,10.03,1141400.0,9.7847,9.814,9.7652,9.8043,1141400.0
2011-05-17 15:10:00,10.03,10.05,10.02,10.03,470400.0,9.8043,9.8238,9.7945,9.8043,470400.0
2011-05-17 15:15:00,10.03,10.03,9.99,9.99,649600.0,9.8043,9.8043,9.7652,9.7652,649600.0
2011-05-17 15:20:00,10.0,10.02,9.97,9.98,791700.0,9.7749,9.7945,9.7456,9.7554,791700.0
2011-05-17 15:25:00,9.98,9.99,9.96,9.99,702300.0,9.7554,9.7652,9.7358,9.7652,702300.0
2011-05-17 15:30:00,9.98,10.0,9.96,9.97,829700.0,9.7554,9.7749,9.7358,9.7456,829700.0
2011-05-17 15:35:00,9.97,9.98,9.96,9.98,361100.0,9.7456,9.7554,9.7358,9.7554,361100.0
2011-05-17 15:40:00,9.98,9.98,9.95,9.95,409100.0,9.7554,9.7554,9.7261,9.7261,409100.0
2011-05-17 15:45:00,9.95,9.98,9.95,9.96,667400.0,9.7261,9.7554,9.7261,9.7358,667400.0
2011-05-17 15:50:00,9.95,9.96,9.91,9.92,1236500.0,9.7261,9.7358,9.687,9.6967,1236500.0
2011-05-17 15:55:00,9.92,9.95,9.91,9.94,2441000.0,9.6967,9.7261,9.687,9.7163,2441000.0
2011-05-18 09:30:00,10.03,10.04,9.94,10.04,1148100.0,9.8043,9.814,9.7163,9.814,1148100.0
2011-05-18 09:35:00,10.04,10.08,10.02,10.03,748600.0,9.814,9.8531,9.7945,9.8043,748600.0
2011-05-18 09:40:00,10.03,10.06,10.01,10.04,513200.0,9.8043,9.8336,9.7847,9.814,513200.0
2011-05-18 09:45:00,10.05,10.06,9.99,10.0,948900.0,9.8238,9.8336,9.7652,9.7749,948900.0
2011-05-18 09:50:00,10.0,10.02,9.99,10.01,860000.0,9.7749,9.7945,9.7652,9.7847,860000.0
2011-05-18 09:55:00,10.02,10.03,9.95,9.96,615300.0,9.7945,9.8043,9.7261,9.7358,615300.0
2011-05-18 10:00:00,9.96,10.0,9.95,9.95,905000.0,9.7358,9.7749,9.7261,9.7261,905000.0
2011-05-18 10:05:00,9.95,9.98,9.95,9.97,485100.0,9.7261,9.7554,9.7261,9.7456,485100.0
2011-05-18 10:10:00,9.97,9.97,9.92,9.93,568400.0,9.7456,9.7456,9.6967,9.7065,568400.0
2011-05-18 10:15:00,9.93,9.94,9.88,9.9,951100.0,9.7065,9.7163,9.6576,9.6772,951100.0
2011-05-18 10:20:00,9.9,9.9,9.82,9.82,931400.0,9.6772,9.6772,9.599,9.599,931400.0
2011-05-18 10:25:00,9.82,9.85,9.79,9.85,1135400.0,9.599,9.6283,9.5697,9.6283,1135400.0
2011-05-18 10:30:00,9.85,9.93,9.85,9.93,727400.0,9.6283,9.7065,9.6283,9.7065,727400.0
2011-05-18 10:35:00,9.92,9.95,9.89,9.9,598900.0,9.6967,9.7261,9.6674,9.6772,598900.0
2011-05-18 10:40:00,9.91,9.93,9.89,9.89,493300.0,9.687,9.7065,9.6674,9.6674,493300.0
2011-05-18 10:45:00,9.9,9.96,9.88,9.94,1295000.0,9.6772,9.7358,9.6576,9.7163,1295000.0
2011-05-18 10:50:00,9.95,9.95,9.94,9.94,270900.0,9.7261,9.7261,9.7163,9.7163,270900.0
2011-05-18 10:55:00,9.94,9.95,9.92,9.94,267400.0,9.7163,9.7261,9.6967,9.7163,267400.0
2011-05-18 11:00:00,9.94,9.94,9.92,9.93,427900.0,9.7163,9.7163,9.6967,9.7065,427900.0
2011-05-18 11:05:00,9.93,9.93,9.88,9.89,691600.0,9.7065,9.7065,9.6576,9.6674,691600.0
2011-05-18 11:10:00,9.89,9.91,9.86,9.9,553500.0,9.6674,9.687,9.6381,9.6772,553500.0
2011-05-18 11:15:00,9.9,9.91,9.89,9.91,276800.0,9.6772,9.687,9.6674,9.687,276800.0
2011-05-18 11:20:00,9.9,9.91,9.87,9.87,230700.0,9.6772,9.687,9.6479,9.6479,230700.0
2011-05-18 11:25:00,9.87,9.9,9.85,9.9,643400.0,9.6479,9.6772,9.6283,9.6772,643400.0
2011-05-18 11:30:00,9.9,9.92,9.89,9.91,446600.0,9.6772,9.6967,9.6674,9.687,446600.0
2011-05-18 11:35:00,9.91,9.96,9.9,9.96,547800.0,9.687,9.7358,9.6772,9.7358,547800.0
2011-05-18 11:40:00,9.96,9.99,9.94,9.94,613400.0,9.7358,9.7652,9.7163,9.7163,613400.0
2011-05-18 11:45:00,9.95,9.95,9.93,9.94,62900.0,9.7261,9.7261,9.7065,9.7163,62900.0
2011-05-18 11:50:00,9.94,9.94,9.93,9.94,131200.0,9.7163,9.7163,9.7065,9.7163,131200.0
2011-05-18 11:55:00,9.94,9.97,9.93,9.96,308900.0,9.7163,9.7456,9.7065,9.7358,308900.0
2011-05-18 12:00:00,9.96,9.96,9.94,9.95,328300.0,9.7358,9.7358,9.7163,9.7261,328300.0
2011-05-18 12:05:00,9.94,9.95,9.9,9.91,350500.0,9.7163,9.7261,9.6772,9.687,350500.0
2011-05-18 12:10:00,9.91,9.96,9.91,9.95,230800.0,9.687,9.7358,9.687,9.7261,230800.0
2011-05-18 12:15:00,9.95,9.97,9.95,9.97,126200.0,9.7261,9.7456,9.7261,9.7456,126200.0
2011-05-18 12:20:00,9.97,9.97,9.96,9.97,80400.0,9.7456,9.7456,9.7358,9.7456,80400.0
2011-05-18 12:25:00,9.97,9.99,9.95,9.98,351900.0,9.7456,9.7652,9.7261,9.7554,351900.0
2011-05-18 12:30:00,9.98,10.01,9.97,9.99,470800.0,9.7554,9.7847,9.7456,9.7652,470800.0
2011-05-18 12:35:00,9.99,10.0,9.99,9.99,121200.0,9.7652,9.7749,9.7652,9.7652,121200.0
2011-05-18 12:40:00,9.99,10.02,9.99,10.01,218500.0,9.7652,9.7945,9.7652,9.7847,218500.0
2011-05-18 12:45:00,10.02,10.04,10.01,10.04,211400.0,9.7945,9.814,9.7847,9.814,211400.0
2011-05-18 12:50:00,10.04,10.04,10.01,10.02,235900.0,9.814,9.814,9.7847,9.7945,235900.0
2011-05-18 12:55:00,10.02,10.05,10.01,10.02,308100.0,9.7945,9.8238,9.7847,9.7945,308100.0
2011-05-18 13:00:00,10.03,10.05,10.02,10.05,241400.0,9.8043,9.8238,9.7945,9.8238,241400.0
2011-05-18 13:05:00,10.06,10.08,10.05,10.06,440100.0,9.8336,9.8531,9.8238,9.8336,440100.0
2011-05-18 13:10:00,10.07,10.07,10.05,10.05,116100.0,9.8434,9.8434,9.8238,9.8238,116100.0
2011-05-18 13:15:00,10.05,10.06,10.02,10.02,424000.0,9.8238,9.8336,9.7945,9.7945,424000.0
2011-05-18 13:20:00,10.02,10.03,10.0,10.02,218900.0,9.7945,9.8043,9.7749,9.7945,218900.0
2011-05-18 13:25:00,10.02,10.03,10.01,10.02,150400.0,9.7945,9.8043,9.7847,9.7945,150400.0
2011-05-18 13:30:00,10.01,10.04,10.01,10.03,129300.0,9.7847,9.814,9.7847,9.8043,129300.0
2011-05-18 13:35:00,10.04,10.05,10.03,10.04,127100.0,9.814,9.8238,9.8043,9.814,127100.0
2011-05-18 13:40:00,10.04,10.05,10.03,10.04,285200.0,9.814,9.8238,9.8043,9.814,285200.0
2011-05-18 13:45:00,10.05,10.05,10.03,10.03,324000.0,9.8238,9.8238,9.8043,9.8043,324000.0
2011-05-18 13:50:00,10.03,10.03,10.01,10.03,193300.0,9.8043,9.8043,9.7847,9.8043,193300.0
2011-05-18 13:55:00,10.03,10.05,10.02,10.03,327900.0,9.8043,9.8238,9.7945,9.8043,327900.0
2011-05-18 14:00:00,10.03,10.04,10.01,10.02,389700.0,9.8043,9.814,9.7847,9.7945,389700.0
2011-05-18 14:05:00,10.02,10.05,10.01,10.04,326300.0,9.7945,9.8238,9.7847,9.814,326300.0
2011-05-18 14:10:00,10.04,10.07,10.04,10.07,668800.0,9.814,9.8434,9.814,9.8434,668800.0
2011-05-18 14:15:00,10.07,10.07,10.06,10.07,273900.0,9.8434,9.8434,9.8336,9.8434,273900.0
2011-05-18 14:20:00,10.07,10.1,10.06,10.09,478300.0,9.8434,9.8727,9.8336,9.8629,478300.0
2011-05-18 14:25:00,10.08,10.1,10.05,10.06,376800.0,9.8531,9.8727,9.8238,9.8336,376800.0
2011-05-18 14:30:00,10.06,10.06,10.04,10.05,417400.0,9.8336,9.8336,9.814,9.8238,417400.0
2011-05-18 14:35:00,10.04,10.05,10.01,10.01,556900.0,9.814,9.8238,9.7847,9.7847,556900.0
2011-05-18 14:40:00,10.01,10.05,10.01,10.04,347900.0,9.7847,9.8238,9.7847,9.814,347900.0
2011-05-18 14:45:00,10.04,10.04,10.01,10.02,202300.0,9.814,9.814,9.7847,9.7945,202300.0
2011-05-18 14:50:00,10.01,10.02,10.01,10.01,101800.0,9.7847,9.7945,9.7847,9.7847,101800.0
2011-05-18 14:55:00,10.01,10.03,10.0,10.03,373200.0,9.7847,9.8043,9.7749,9.8043,373200.0
2011-05-18 15:00:00,10.02,10.04,10.01,10.04,174900.0,9.7945,9.814,9.7847,9.814,174900.0
2011-05-18 15:05:00,10.04,10.05,10.01,10.02,303300.0,9.814,9.8238,9.7847,9.7945,303300.0
2011-05-18 15:10:00,10.02,10.05,10.01,10.03,232900.0,9.7945,9.8238,9.7847,9.8043,232900.0
2011-05-18 15:15:00,10.03,10.04,10.02,10.03,257600.0,9.8043,9.814,9.7945,9.8043,257600.0
2011-05-18 15:20:00,10.03,10.04,10.02,10.03,189700.0,9.8043,9.814,9.7945,9.8043,189700.0
2011-05-18 15:25:00,10.03,10.03,10.0,10.02,283600.0,9.8043,9.8043,9.7749,9.7945,283600.0
2011-05-18 15:30:00,10.01,10.02,10.0,10.0,294700.0,9.7847,9.7945,9.7749,9.7749,294700.0
2011-05-18 15:35:00,10.0,10.02,9.98,10.0,836800.0,9.7749,9.7945,9.7554,9.7749,836800.0
2011-05-18 15:40:00,10.01,10.04,10.0,10.03,558200.0,9.7847,9.814,9.7749,9.8043,558200.0
2011-05-18 15:45:00,10.03,10.04,10.02,10.04,354900.0,9.8043,9.814,9.7945,9.814,354900.0
2011-05-18 15:50:00,10.04,10.05,10.01,10.03,725200.0,9.814,9.8238,9.7847,9.8043,725200.0
2011-05-18 15:55:00,10.03,10.06,10.02,10.05,1714100.0,9.8043,9.8336,9.7945,9.8238,1714100.0
2011-05-19 09:30:00,10.1,10.2,10.1,10.13,1367900.0,9.8727,9.9704,9.8727,9.902,1367900.0
2011-05-19 09:35:00,10.12,10.13,10.01,10.01,888400.0,9.8922,9.902,9.7847,9.7847,888400.0
2011-05-19 09:40:00,10.01,10.03,9.97,10.03,892400.0,9.7847,9.8043,9.7456,9.8043,892400.0
2011-05-19 09:45:00,10.03,10.06,10.0,10.05,392300.0,9.8043,9.8336,9.7749,9.8238,392300.0
2011-05-19 09:50:00,10.05,10.06,10.02,10.04,329000.0,9.8238,9.8336,9.7945,9.814,329000.0
2011-05-19 09:55:00,10.04,10.06,10.03,10.04,138800.0,9.814,9.8336,9.8043,9.814,138800.0
2011-05-19 10:00:00,10.03,10.05,10.01,10.03,790700.0,9.8043,9.8238,9.7847,9.8043,790700.0
2011-05-19 10:05:00,10.03,10.03,9.99,10.01,476700.0,9.8043,9.8043,9.7652,9.7847,476700.0
2011-05-19 10:10:00,10.01,10.02,9.95,9.97,1783000.0,9.7847,9.7945,9.7261,9.7456,1783000.0
2011-05-19 10:15:00,9.97,10.02,9.96,10.02,627300.0,9.7456,9.7945,9.7358,9.7945,627300.0
2011-05-19 10:20:00,10.02,10.06,10.0,10.04,387000.0,9.7945,9.8336,9.7749,9.814,387000.0
2011-05-19 10:25:00,10.03,10.05,10.03,10.04,261600.0,9.8043,9.8238,9.8043,9.814,261600.0
2011-05-19 10:30:00,10.05,10.06,10.02,10.04,243300.0,9.8238,9.8336,9.7945,9.814,243300.0
2011-05-19 10:35:00,10.04,10.05,10.02,10.02,245800.0,9.814,9.8238,9.7945,9.7945,245800.0
2011-05-19 10:40:00,10.03,10.03,10.0,10.0,308300.0,9.8043,9.8043,9.7749,9.7749,308300.0
2011-05-19 10:45:00,10.0,10.04,10.0,10.03,220200.0,9.7749,9.814,9.7749,9.8043,220200.0
2011-05-19 10:50:00,10.03,10.04,10.0,10.01,265600.0,9.8043,9.814,9.7749,9.7847,265600.0
2011-05-19 10:55:00,10.01,10.02,10.01,10.02,67900.0,9.7847,9.7945,9.7847,9.7945,67900.0
2011-05-19 11:00:00,10.02,10.02,10.0,10.02,154800.0,9.7945,9.7945,9.7749,9.7945,154800.0
2011-05-19 11:05:00,10.01,10.03,10.01,10.03,113800.0,9.7847,9.8043,9.7847,9.8043,113800.0
2011-05-19 11:10:00,10.02,10.03,10.01,10.03,334700.0,9.7945,9.8043,9.7847,9.8043,334700.0
2011-05-19 11:15:00,10.03,10.05,10.02,10.03,476000.0,9.8043,9.8238,9.7945,9.8043,476000.0
2011-05-19 11:20:00,10.03,10.03,10.0,10.0,135700.0,9.8043,9.8043,9.7749,9.7749,135700.0
2011-05-19 11:25:00,10.0,10.02,10.0,10.01,199600.0,9.7749,9.7945,9.7749,9.7847,199600.0
2011-05-19 11:30:00,10.01,10.04,10.01,10.02,462300.0,9.7847,9.814,9.7847,9.7945,462300.0
2011-05-19 11:35:00,10.02,10.03,10.01,10.03,215000.0,9.7945,9.8043,9.7847,9.8043,215000.0
2011-05-19 11:40:00,10.02,10.03,10.0,10.01,404600.0,9.7945,9.8043,9.7749,9.7847,404600.0
2011-05-19 11:45:00,10.02,10.03,10.01,10.02,91600.0,9.7945,9.8043,9.7847,9.7945,91600.0
2011-05-19 11:50:00,10.02,10.03,10.01,10.02,126200.0,9.7945,9.8043,9.7847,9.7945,126200.0
2011-05-19 11:55:00,10.03,10.04,10.0,10.02,377400.0,9.8043,9.814,9.7749,9.7945,377400.0
2011-05-19 12:00:00,10.02,10.03,10.01,10.03,233800.0,9.7945,9.8043,9.7847,9.8043,233800.0
2011-05-19 12:05:00,10.02,10.1,10.02,10.1,376400.0,9.7945,9.8727,9.7945,9.8727,376400.0
2011-05-19 12:10:00,10.1,10.13,10.09,10.13,686300.0,9.8727,9.902,9.8629,9.902,686300.0
2011-05-19 12:15:00,10.12,10.13,10.09,10.1,163700.0,9.8922,9.902,9.8629,9.8727,163700.0
2011-05-19 12:20:00,10.09,10.1,10.08,10.09,151100.0,9.8629,9.8727,9.8531,9.8629,151100.0
2011-05-19 12:25:00,10.09,10.11,10.07,10.1,273300.0,9.8629,9.8824,9.8434,9.8727,273300.0
2011-05-19 12:30:00,10.1,10.12,10.09,10.1,282800.0,9.8727,9.8922,9.8629,9.8727,282800.0
2011-05-19 12:35:00,10.1,10.11,10.08,10.11,203300.0,9.8727,9.8824,9.8531,9.8824,203300.0
2011-05-19 12:40:00,10.11,10.11,10.09,10.09,59600.0,9.8824,9.8824,9.8629,9.8629,59600.0
2011-05-19 12:45:00,10.1,10.1,10.07,10.09,179100.0,9.8727,9.8727,9.8434,9.8629,179100.0
2011-05-19 12:50:00,10.1,10.11,10.08,10.1,281300.0,9.8727,9.8824,9.8531,9.8727,281300.0
2011-05-19 12:55:00,10.09,10.11,10.08,10.11,172600.0,9.8629,9.8824,9.8531,9.8824,172600.0
2011-05-19 13:00:00,10.11,10.12,10.1,10.11,269000.0,9.8824,9.8922,9.8727,9.8824,269000.0
2011-05-19 13:05:00,10.1,10.12,10.1,10.11,129300.0,9.8727,9.8922,9.8727,9.8824,129300.0
2011-05-19 13:10:00,10.12,10.13,10.11,10.12,187200.0,9.8922,9.902,9.8824,9.8922,187200.0
2011-05-19 13:15:00,10.12,10.15,10.12,10.15,195200.0,9.8922,9.9215,9.8922,9.9215,195200.0
2011-05-19 13:20:00,10.14,10.15,10.12,10.13,302100.0,9.9118,9.9215,9.8922,9.902,302100.0
2011-05-19 13:25:00,10.12,10.13,10.12,10.12,140600.0,9.8922,9.902,9.8922,9.8922,140600.0
2011-05-19 13:30:00,10.12,10.13,10.12,10.13,50400.0,9.8922,9.902,9.8922,9.902,50400.0
2011-05-19 13:35:00,10.12,10.13,10.1,10.12,156300.0,9.8922,9.902,9.8727,9.8922,156300.0
2011-05-19 13:40:00,10.11,10.12,10.1,10.11,102200.0,9.8824,9.8922,9.8727,9.8824,102200.0
2011-05-19 13:45:00,10.11,10.13,10.11,10.13,245900.0,9.8824,9.902,9.8824,9.902,245900.0
2011-05-19 13:50:00,10.13,10.17,10.13,10.16,469100.0,9.902,9.9411,9.902,9.9313,469100.0
2011-05-19 13:55:00,10.16,10.19,10.15,10.17,332200.0,9.9313,9.9606,9.9215,9.9411,332200.0
2011-05-19 14:00:00,10.17,10.19,10.16,10.17,181700.0,9.9411,9.9606,9.9313,9.9411,181700.0
2011-05-19 14:05:00,10.17,10.18,10.15,10.16,174000.0,9.9411,9.9509,9.9215,9.9313,174000.0
2011-05-19 14:10:00,10.15,10.16,10.13,10.15,497800.0,9.9215,9.9313,9.902,9.9215,497800.0
2011-05-19 14:15:00,10.14,10.15,10.13,10.13,198200.0,9.9118,9.9215,9.902,9.902,198200.0
2011-05-19 14:20:00,10.13,10.15,10.12,10.13,254200.0,9.902,9.9215,9.8922,9.902,254200.0
2011-05-19 14:25:00,10.13,10.13,10.09,10.11,403500.0,9.902,9.902,9.8629,9.8824,403500.0
2011-05-19 14:30:00,10.1,10.11,10.08,10.1,384500.0,9.8727,9.8824,9.8531,9.8727,384500.0
2011-05-19 14:35:00,10.09,10.1,10.08,10.09,532000.0,9.8629,9.8727,9.8531,9.8629,532000.0
2011-05-19 14:40:00,10.09,10.09,10.05,10.07,377500.0,9.8629,9.8629,9.8238,9.8434,377500.0
2011-05-19 14:45:00,10.07,10.07,10.05,10.07,161400.0,9.8434,9.8434,9.8238,9.8434,161400.0
2011-05-19 14:50:00,10.07,10.09,10.06,10.08,154000.0,9.8434,9.8629,9.8336,9.8531,154000.0
2011-05-19 14:55:00,10.07,10.09,10.07,10.09,125800.0,9.8434,9.8629,9.8434,9.8629,125800.0
2011-05-19 15:00:00,10.08,10.11,10.08,10.09,341200.0,9.8531,9.8824,9.8531,9.8629,341200.0
2011-05-19 15:05:00,10.1,10.11,10.09,10.11,217700.0,9.8727,9.8824,9.8629,9.8824,217700.0
2011-05-19 15:10:00,10.1,10.11,10.09,10.09,117800.0,9.8727,9.8824,9.8629,9.8629,117800.0
2011-05-19 15:15:00,10.1,10.1,10.06,10.08,409100.0,9.8727,9.8727,9.8336,9.8531,409100.0
2011-05-19 15:20:00,10.07,10.12,10.07,10.12,283400.0,9.8434,9.8922,9.8434,9.8922,283400.0
2011-05-19 15:25:00,10.12,10.12,10.11,10.12,118600.0,9.8922,9.8922,9.8824,9.8922,118600.0
2011-05-19 15:30:00,10.12,10.14,10.11,10.11,352300.0,9.8922,9.9118,9.8824,9.8824,352300.0
2011-05-19 15:35:00,10.11,10.13,10.1,10.13,556300.0,9.8824,9.902,9.8727,9.902,556300.0
2011-05-19 15:40:00,10.13,10.15,10.11,10.13,1173100.0,9.902,9.9215,9.8824,9.902,1173100.0
2011-05-19 15:45:00,10.14,10.17,10.13,10.16,985600.0,9.9118,9.9411,9.902,9.9313,985600.0
2011-05-19 15:50:00,10.16,10.17,10.15,10.16,712900.0,9.9313,9.9411,9.9215,9.9313,712900.0
2011-05-19 15:55:00,10.16,10.21,10.16,10.16,3084400.0,9.9313,9.9802,9.9313,9.9313,3084400.0
2011-05-20 09:30:00,10.1,10.17,10.05,10.14,820900.0,9.8727,9.9411,9.8238,9.9118,820900.0
2011-05-20 09:35:00,10.15,10.15,10.11,10.14,179700.0,9.9215,9.9215,9.8824,9.9118,179700.0
2011-05-20 09:40:00,10.14,10.14,10.06,10.08,207100.0,9.9118,9.9118,9.8336,9.8531,207100.0
2011-05-20 09:45:00,10.08,10.09,10.06,10.07,242600.0,9.8531,9.8629,9.8336,9.8434,242600.0
2011-05-20 09:50:00,10.07,10.07,10.03,10.04,231800.0,9.8434,9.8434,9.8043,9.814,231800.0
2011-05-20 09:55:00,10.04,10.06,10.02,10.05,278700.0,9.814,9.8336,9.7945,9.8238,278700.0
2011-05-20 10:00:00,10.05,10.06,10.03,10.03,245500.0,9.8238,9.8336,9.8043,9.8043,245500.0
2011-05-20 10:05:00,10.03,10.07,10.03,10.04,292200.0,9.8043,9.8434,9.8043,9.814,292200.0
2011-05-20 10:10:00,10.04,10.08,10.03,10.04,590200.0,9.814,9.8531,9.8043,9.814,590200.0
2011-05-20 10:15:00,10.04,10.08,10.03,10.08,324600.0,9.814,9.8531,9.8043,9.8531,324600.0
2011-05-20 10:20:00,10.08,10.08,10.05,10.05,122300.0,9.8531,9.8531,9.8238,9.8238,122300.0
2011-05-20 10:25:00,10.06,10.07,10.05,10.05,114900.0,9.8336,9.8434,9.8238,9.8238,114900.0
2011-05-20 10:30:00,10.05,10.07,10.04,10.05,486200.0,9.8238,9.8434,9.814,9.8238,486200.0
2011-05-20 10:35:00,10.04,10.06,10.03,10.06,369400.0,9.814,9.8336,9.8043,9.8336,369400.0
2011-05-20 10:40:00,10.05,10.06,10.04,10.04,163600.0,9.8238,9.8336,9.814,9.814,163600.0
2011-05-20 10:45:00,10.04,10.04,10.01,10.02,371900.0,9.814,9.814,9.7847,9.7945,371900.0
2011-05-20 10:50:00,10.02,10.03,9.99,10.0,640700.0,9.7945,9.8043,9.7652,9.7749,640700.0
2011-05-20 10:55:00,10.0,10.01,9.99,9.99,257800.0,9.7749,9.7847,9.7652,9.7652,257800.0
2011-05-20 11:00:00,9.99,9.99,9.96,9.97,534900.0,9.7652,9.7652,9.7358,9.7456,534900.0
2011-05-20 11:05:00,9.96,9.99,9.95,9.98,492600.0,9.7358,9.7652,9.7261,9.7554,492600.0
2011-05-20 11:10:00,9.99,10.01,9.98,10.0,182700.0,9.7652,9.7847,9.7554,9.7749,182700.0
2011-05-20 11:15:00,10.01,10.03,9.99,10.0,700100.0,9.7847,9.8043,9.7652,9.7749,700100.0
2011-05-20 11:20:00,9.99,10.0,9.97,9.99,264500.0,9.7652,9.7749,9.7456,9.7652,264500.0
2011-05-20 11:25:00,9.99,9.99,9.97,9.98,132300.0,9.7652,9.7652,9.7456,9.7554,132300.0
2011-05-20 11:30:00,9.97,9.98,9.96,9.96,99200.0,9.7456,9.7554,9.7358,9.7358,99200.0
2011-05-20 11:35:00,9.96,9.99,9.96,9.98,328700.0,9.7358,9.7652,9.7358,9.7554,328700.0
2011-05-20 11:40:00,9.98,9.98,9.95,9.96,224500.0,9.7554,9.7554,9.7261,9.7358,224500.0
2011-05-20 11:45:00,9.96,9.98,9.95,9.97,507000.0,9.7358,9.7554,9.7261,9.7456,507000.0
2011-05-20 11:50:00,9.97,9.97,9.95,9.96,113000.0,9.7456,9.7456,9.7261,9.7358,113000.0
2011-05-20 11:55:00,9.96,9.96,9.94,9.94,175700.0,9.7358,9.7358,9.7163,9.7163,175700.0
2011-05-20 12:00:00,9.94,9.98,9.93,9.97,310200.0,9.7163,9.7554,9.7065,9.7456,310200.0
2011-05-20 12:05:00,9.97,9.98,9.96,9.96,76000.0,9.7456,9.7554,9.7358,9.7358,76000.0
2011-05-20 12:10:00,9.97,9.99,9.95,9.99,275800.0,9.7456,9.7652,9.7261,9.7652,275800.0
2011-05-20 12:15:00,9.99,10.0,9.97,9.97,408300.0,9.7652,9.7749,9.7456,9.7456,408300.0
2011-05-20 12:20:00,9.98,10.01,9.98,10.01,352500.0,9.7554,9.7847,9.7554,9.7847,352500.0
2011-05-20 12:25:00,10.01,10.03,10.0,10.03,302200.0,9.7847,9.8043,9.7749,9.8043,302200.0
2011-05-20 12:30:00,10.03,10.03,10.01,10.01,235200.0,9.8043,9.8043,9.7847,9.7847,235200.0
2011-05-20 12:35:00,10.01,10.04,10.01,10.03,201100.0,9.7847,9.814,9.7847,9.8043,201100.0
2011-05-20 12:40:00,10.03,10.04,10.02,10.03,71300.0,9.8043,9.814,9.7945,9.8043,71300.0
2011-05-20 12:45:00,10.02,10.02,10.01,10.02,58100.0,9.7945,9.7945,9.7847,9.7945,58100.0
2011-05-20 12:50:00,10.02,10.03,10.01,10.02,230700.0,9.7945,9.8043,9.7847,9.7945,230700.0
2011-05-20 12:55:00,10.01,10.02,10.0,10.01,259300.0,9.7847,9.7945,9.7749,9.7847,259300.0
2011-05-20 13:00:00,10.01,10.03,10.01,10.03,143300.0,9.7847,9.8043,9.7847,9.8043,143300.0
2011-05-20 13:05:00,10.02,10.03,10.01,10.02,160300.0,9.7945,9.8043,9.7847,9.7945,160300.0
2011-05-20 13:10:00,10.02,10.03,10.01,10.02,117700.0,9.7945,9.8043,9.7847,9.7945,117700.0
2011-05-20 13:15:00,10.02,10.03,10.01,10.03,45600.0,9.7945,9.8043,9.7847,9.8043,45600.0
2011-05-20 13:20:00,10.03,10.04,10.01,10.04,161900.0,9.8043,9.814,9.7847,9.814,161900.0
2011-05-20 13:25:00,10.04,10.04,10.03,10.04,67900.0,9.814,9.814,9.8043,9.814,67900.0
2011-05-20 13:30:00,10.04,10.07,10.04,10.05,306000.0,9.814,9.8434,9.814,9.8238,306000.0
2011-05-20 13:35:00,10.06,10.06,10.05,10.06,56300.0,9.8336,9.8336,9.8238,9.8336,56300.0
2011-05-20 13:40:00,10.06,10.07,10.06,10.07,145700.0,9.8336,9.8434,9.8336,9.8434,145700.0
2011-05-20 13:45:00,10.06,10.07,10.05,10.05,115300.0,9.8336,9.8434,9.8238,9.8238,115300.0
2011-05-20 13:50:00,10.06,10.07,10.04,10.05,580300.0,9.8336,9.8434,9.814,9.8238,580300.0
2011-05-20 13:55:00,10.05,10.08,10.05,10.07,332500.0,9.8238,9.8531,9.8238,9.8434,332500.0
2011-05-20 14:00:00,10.08,10.1,10.06,10.07,299000.0,9.8531,9.8727,9.8336,9.8434,299000.0
2011-05-20 14:05:00,10.07,10.07,10.06,10.06,94500.0,9.8434,9.8434,9.8336,9.8336,94500.0
2011-05-20 14:10:00,10.06,10.07,10.05,10.06,153500.0,9.8336,9.8434,9.8238,9.8336,153500.0
2011-05-20 14:15:00,10.05,10.06,10.05,10.05,45400.0,9.8238,9.8336,9.8238,9.8238,45400.0
2011-05-20 14:20:00,10.05,10.06,10.05,10.05,202500.0,9.8238,9.8336,9.8238,9.8238,202500.0
2011-05-20 14:25:00,10.06,10.06,10.05,10.06,110500.0,9.8336,9.8336,9.8238,9.8336,110500.0
2011-05-20 14:30:00,10.05,10.06,10.04,10.04,106000.0,9.8238,9.8336,9.814,9.814,106000.0
2011-05-20 14:35:00,10.04,10.05,10.02,10.02,214000.0,9.814,9.8238,9.7945,9.7945,214000.0
2011-05-20 14:40:00,10.02,10.04,10.02,10.04,109500.0,9.7945,9.814,9.7945,9.814,109500.0
2011-05-20 14:45:00,10.03,10.04,10.03,10.04,31900.0,9.8043,9.814,9.8043,9.814,31900.0
2011-05-20 14:50:00,10.04,10.06,10.03,10.05,272300.0,9.814,9.8336,9.8043,9.8238,272300.0
2011-05-20 14:55:00,10.05,10.05,10.03,10.03,170000.0,9.8238,9.8238,9.8043,9.8043,170000.0
2011-05-20 15:00:00,10.02,10.03,10.0,10.01,353400.0,9.7945,9.8043,9.7749,9.7847,353400.0
2011-05-20 15:05:00,10.01,10.02,10.01,10.02,120600.0,9.7847,9.7945,9.7847,9.7945,120600.0
2011-05-20 15:10:00,10.02,10.03,10.01,10.02,165700.0,9.7945,9.8043,9.7847,9.7945,165700.0
2011-05-20 15:15:00,10.01,10.02,10.01,10.02,35200.0,9.7847,9.7945,9.7847,9.7945,35200.0
2011-05-20 15:20:00,10.01,10.02,10.01,10.01,129200.0,9.7847,9.7945,9.7847,9.7847,129200.0
2011-05-20 15:25:00,10.02,10.02,10.01,10.02,47200.0,9.7945,9.7945,9.7847,9.7945,47200.0
2011-05-20 15:30:00,10.01,10.02,10.0,10.02,240700.0,9.7847,9.7945,9.7749,9.7945,240700.0
2011-05-20 15:35:00,10.02,10.03,10.0,10.01,633000.0,9.7945,9.8043,9.7749,9.7847,633000.0
2011-05-20 15:40:00,10.0,10.02,10.0,10.0,173700.0,9.7749,9.7945,9.7749,9.7749,173700.0
2011-05-20 15:45:00,10.0,10.01,9.99,10.01,263100.0,9.7749,9.7847,9.7652,9.7847,263100.0
2011-05-20 15:50:00,10.0,10.02,9.99,10.0,725400.0,9.7749,9.7945,9.7652,9.7749,725400.0
2011-05-20 15:55:00,10.0,10.02,9.99,10.0,1015200.0,9.7749,9.7945,9.7652,9.7749,1015200.0
2011-05-23 09:30:00,9.8,9.83,9.68,9.69,1447200.0,9.5794,9.6088,9.4621,9.4719,1447200.0
2011-05-23 09:35:00,9.69,9.8,9.68,9.79,576600.0,9.4719,9.5794,9.4621,9.5697,576600.0
2011-05-23 09:40:00,9.78,9.8,9.76,9.77,380900.0,9.5599,9.5794,9.5403,9.5501,380900.0
2011-05-23 09:45:00,9.77,9.81,9.76,9.79,499800.0,9.5501,9.5892,9.5403,9.5697,499800.0
2011-05-23 09:50:00,9.78,9.79,9.75,9.75,286400.0,9.5599,9.5697,9.5306,9.5306,286400.0
2011-05-23 09:55:00,9.75,9.79,9.75,9.76,283600.0,9.5306,9.5697,9.5306,9.5403,283600.0
2011-05-23 10:00:00,9.76,9.77,9.75,9.76,292300.0,9.5403,9.5501,9.5306,9.5403,292300.0
2011-05-23 10:05:00,9.76,9.79,9.75,9.77,330600.0,9.5403,9.5697,9.5306,9.5501,330600.0
2011-05-23 10:10:00,9.77,9.78,9.72,9.72,334800.0,9.5501,9.5599,9.5012,9.5012,334800.0
2011-05-23 10:15:00,9.72,9.73,9.7,9.72,295900.0,9.5012,9.511,9.4817,9.5012,295900.0
2011-05-23 10:20:00,9.71,9.73,9.7,9.71,368700.0,9.4915,9.511,9.4817,9.4915,368700.0
2011-05-23 10:25:00,9.71,9.71,9.68,9.7,389200.0,9.4915,9.4915,9.4621,9.4817,389200.0
2011-05-23 10:30:00,9.7,9.74,9.69,9.74,264100.0,9.4817,9.5208,9.4719,9.5208,264100.0
2011-05-23 10:35:00,9.73,9.74,9.72,9.72,246100.0,9.511,9.5208,9.5012,9.5012,246100.0
2011-05-23 10:40:00,9.72,9.73,9.71,9.72,417600.0,9.5012,9.511,9.4915,9.5012,417600.0
2011-05-23 10:45:00,9.71,9.72,9.7,9.71,331300.0,9.4915,9.5012,9.4817,9.4915,331300.0
2011-05-23 10:50:00,9.7,9.73,9.69,9.72,377900.0,9.4817,9.511,9.4719,9.5012,377900.0
2011-05-23 10:55:00,9.72,9.75,9.68,9.71,778100.0,9.5012,9.5306,9.4621,9.4915,778100.0
2011-05-23 11:00:00,9.7,9.73,9.69,9.72,488400.0,9.4817,9.511,9.4719,9.5012,488400.0
2011-05-23 11:05:00,9.72,9.73,9.7,9.71,494700.0,9.5012,9.511,9.4817,9.4915,494700.0
2011-05-23 11:10:00,9.71,9.72,9.7,9.71,234400.0,9.4915,9.5012,9.4817,9.4915,234400.0
2011-05-23 11:15:00,9.71,9.71,9.69,9.7,249600.0,9.4915,9.4915,9.4719,9.4817,249600.0
2011-05-23 11:20:00,9.7,9.71,9.66,9.67,381100.0,9.4817,9.4915,9.4426,9.4524,381100.0
2011-05-23 11:25:00,9.66,9.67,9.66,9.67,192100.0,9.4426,9.4524,9.4426,9.4524,192100.0
2011-05-23 11:30:00,9.67,9.67,9.65,9.65,228500.0,9.4524,9.4524,9.4328,9.4328,228500.0
2011-05-23 11:35:00,9.65,9.66,9.57,9.61,1027100.0,9.4328,9.4426,9.3546,9.3937,1027100.0
2011-05-23 11:40:00,9.61,9.63,9.6,9.63,423000.0,9.3937,9.4133,9.3839,9.4133,423000.0
2011-05-23 11:45:00,9.63,9.63,9.61,9.62,236300.0,9.4133,9.4133,9.3937,9.4035,236300.0
2011-05-23 11:50:00,9.62,9.65,9.62,9.65,136800.0,9.4035,9.4328,9.4035,9.4328,136800.0
2011-05-23 11:55:00,9.65,9.66,9.64,9.65,165700.0,9.4328,9.4426,9.423,9.4328,165700.0
2011-05-23 12:00:00,9.64,9.67,9.64,9.66,212700.0,9.423,9.4524,9.423,9.4426,212700.0
2011-05-23 12:05:00,9.67,9.68,9.66,9.68,102500.0,9.4524,9.4621,9.4426,9.4621,102500.0
2011-05-23 12:10:00,9.68,9.68,9.64,9.64,478000.0,9.4621,9.4621,9.423,9.423,478000.0
2011-05-23 12:15:00,9.64,9.65,9.63,9.64,142200.0,9.423,9.4328,9.4133,9.423,142200.0
2011-05-23 12:20:00,9.64,9.65,9.64,9.65,33700.0,9.423,9.4328,9.423,9.4328,33700.0
2011-05-23 12:25:00,9.64,9.67,9.64,9.67,207500.0,9.423,9.4524,9.423,9.4524,207500.0
2011-05-23 12:30:00,9.67,9.69,9.66,9.69,152100.0,9.4524,9.4719,9.4426,9.4719,152100.0
2011-05-23 12:35:00,9.69,9.7,9.68,9.7,209500.0,9.4719,9.4817,9.4621,9.4817,209500.0
2011-05-23 12:40:00,9.7,9.72,9.69,9.72,227500.0,9.4817,9.5012,9.4719,9.5012,227500.0
2011-05-23 12:45:00,9.72,9.72,9.71,9.72,173400.0,9.5012,9.5012,9.4915,9.5012,173400.0
2011-05-23 12:50:00,9.71,9.72,9.69,9.71,928800.0,9.4915,9.5012,9.4719,9.4915,928800.0
2011-05-23 12:55:00,9.71,9.72,9.7,9.71,294600.0,9.4915,9.5012,9.4817,9.4915,294600.0
2011-05-23 13:00:00,9.71,9.71,9.68,9.69,133100.0,9.4915,9.4915,9.4621,9.4719,133100.0
2011-05-23 13:05:00,9.69,9.7,9.68,9.7,91600.0,9.4719,9.4817,9.4621,9.4817,91600.0
2011-05-23 13:10:00,9.7,9.71,9.69,9.71,50100.0,9.4817,9.4915,9.4719,9.4915,50100.0
2011-05-23 13:15:00,9.71,9.71,9.68,9.68,211800.0,9.4915,9.4915,9.4621,9.4621,211800.0
2011-05-23 13:20:00,9.69,9.7,9.68,9.7,82400.0,9.4719,9.4817,9.4621,9.4817,82400.0
2011-05-23 13:25:00,9.7,9.71,9.7,9.71,164700.0,9.4817,9.4915,9.4817,9.4915,164700.0
2011-05-23 13:30:00,9.71,9.73,9.7,9.73,170700.0,9.4915,9.511,9.4817,9.511,170700.0
2011-05-23 13:35:00,9.72,9.74,9.72,9.74,212800.0,9.5012,9.5208,9.5012,9.5208,212800.0
2011-05-23 13:40:00,9.73,9.75,9.72,9.72,187100.0,9.511,9.5306,9.5012,9.5012,187100.0
2011-05-23 13:45:00,9.72,9.74,9.72,9.74,77900.0,9.5012,9.5208,9.5012,9.5208,77900.0
2011-05-23 13:50:00,9.74,9.75,9.73,9.75,135500.0,9.5208,9.5306,9.511,9.5306,135500.0
2011-05-23 13:55:00,9.75,9.77,9.74,9.76,198100.0,9.5306,9.5501,9.5208,9.5403,198100.0
2011-05-23 14:00:00,9.76,9.76,9.74,9.75,142000.0,9.5403,9.5403,9.5208,9.5306,142000.0
2011-05-23 14:05:00,9.75,9.76,9.74,9.76,217600.0,9.5306,9.5403,9.5208,9.5403,217600.0
2011-05-23 14:10:00,9.76,9.77,9.75,9.77,90200.0,9.5403,9.5501,9.5306,9.5501,90200.0
2011-05-23 14:15:00,9.77,9.77,9.74,9.75,142000.0,9.5501,9.5501,9.5208,9.5306,142000.0
2011-05-23 14:20:00,9.75,9.75,9.74,9.75,55500.0,9.5306,9.5306,9.5208,9.5306,55500.0
2011-05-23 14:25:00,9.75,9.77,9.74,9.77,189100.0,9.5306,9.5501,9.5208,9.5501,189100.0
2011-05-23 14:30:00,9.77,9.77,9.76,9.77,78000.0,9.5501,9.5501,9.5403,9.5501,78000.0
2011-05-23 14:35:00,9.77,9.78,9.76,9.77,477100.0,9.5501,9.5599,9.5403,9.5501,477100.0
2011-05-23 14:40:00,9.78,9.78,9.74,9.76,304900.0,9.5599,9.5599,9.5208,9.5403,304900.0
2011-05-23 14:45:00,9.75,9.77,9.73,9.74,353600.0,9.5306,9.5501,9.511,9.5208,353600.0
2011-05-23 14:50:00,9.74,9.75,9.73,9.75,145400.0,9.5208,9.5306,9.511,9.5306,145400.0
2011-05-23 14:55:00,9.75,9.77,9.74,9.75,377000.0,9.5306,9.5501,9.5208,9.5306,377000.0
2011-05-23 15:00:00,9.76,9.78,9.75,9.76,609500.0,9.5403,9.5599,9.5306,9.5403,609500.0
2011-05-23 15:05:00,9.76,9.77,9.74,9.75,313200.0,9.5403,9.5501,9.5208,9.5306,313200.0
2011-05-23 15:10:00,9.75,9.77,9.74,9.76,232300.0,9.5306,9.5501,9.5208,9.5403,232300.0
2011-05-23 15:15:00,9.76,9.78,9.75,9.78,187200.0,9.5403,9.5599,9.5306,9.5599,187200.0
2011-05-23 15:20:00,9.77,9.78,9.77,9.78,137400.0,9.5501,9.5599,9.5501,9.5599,137400.0
2011-05-23 15:25:00,9.78,9.78,9.75,9.77,293200.0,9.5599,9.5599,9.5306,9.5501,293200.0
2011-05-23 15:30:00,9.77,9.77,9.75,9.76,217900.0,9.5501,9.5501,9.5306,9.5403,217900.0
2011-05-23 15:35:00,9.77,9.78,9.76,9.77,373000.0,9.5501,9.5599,9.5403,9.5501,373000.0
2011-05-23 15:40:00,9.76,9.77,9.72,9.73,736800.0,9.5403,9.5501,9.5012,9.511,736800.0
2011-05-23 15:45:00,9.73,9.74,9.71,9.72,524200.0,9.511,9.5208,9.4915,9.5012,524200.0
2011-05-23 15:50:00,9.72,9.73,9.69,9.7,951900.0,9.5012,9.511,9.4719,9.4817,951900.0
2011-05-23 15:55:00,9.7,9.7,9.68,9.69,1595600.0,9.4817,9.4817,9.4621,9.4719,1595600.0
2011-05-24 09:30:00,9.83,9.84,9.73,9.74,671700.0,9.6088,9.6185,9.511,9.5208,671700.0
2011-05-24 09:35:00,9.74,9.79,9.72,9.73,518100.0,9.5208,9.5697,9.5012,9.511,518100.0
2011-05-24 09:40:00,9.73,9.75,9.7,9.7,473000.0,9.511,9.5306,9.4817,9.4817,473000.0
2011-05-24 09:45:00,9.71,9.71,9.67,9.67,374500.0,9.4915,9.4915,9.4524,9.4524,374500.0
2011-05-24 09:50:00,9.67,9.71,9.66,9.7,394600.0,9.4524,9.4915,9.4426,9.4817,394600.0
2011-05-24 09:55:00,9.71,9.74,9.7,9.73,450000.0,9.4915,9.5208,9.4817,9.511,450000.0
2011-05-24 10:00:00,9.73,9.75,9.71,9.72,393900.0,9.511,9.5306,9.4915,9.5012,393900.0
2011-05-24 10:05:00,9.72,9.72,9.69,9.69,320300.0,9.5012,9.5012,9.4719,9.4719,320300.0
2011-05-24 10:10:00,9.69,9.74,9.69,9.73,443600.0,9.4719,9.5208,9.4719,9.511,443600.0
2011-05-24 10:15:00,9.72,9.74,9.71,9.73,347800.0,9.5012,9.5208,9.4915,9.511,347800.0
2011-05-24 10:20:00,9.72,9.74,9.72,9.74,587900.0,9.5012,9.5208,9.5012,9.5208,587900.0
2011-05-24 10:25:00,9.73,9.74,9.69,9.7,428600.0,9.511,9.5208,9.4719,9.4817,428600.0
2011-05-24 10:30:00,9.7,9.72,9.69,9.71,444200.0,9.4817,9.5012,9.4719,9.4915,444200.0
2011-05-24 10:35:00,9.72,9.72,9.69,9.7,714800.0,9.5012,9.5012,9.4719,9.4817,714800.0
2011-05-24 10:40:00,9.69,9.7,9.67,9.7,314800.0,9.4719,9.4817,9.4524,9.4817,314800.0
2011-05-24 10:45:00,9.7,9.72,9.68,9.7,366500.0,9.4817,9.5012,9.4621,9.4817,366500.0
2011-05-24 10:50:00,9.69,9.7,9.68,9.7,258800.0,9.4719,9.4817,9.4621,9.4817,258800.0
2011-05-24 10:55:00,9.7,9.72,9.69,9.7,234400.0,9.4817,9.5012,9.4719,9.4817,234400.0
2011-05-24 11:00:00,9.69,9.72,9.69,9.71,221500.0,9.4719,9.5012,9.4719,9.4915,221500.0
2011-05-24 11:05:00,9.72,9.74,9.7,9.73,575800.0,9.5012,9.5208,9.4817,9.511,575800.0
2011-05-24 11:10:00,9.73,9.73,9.71,9.72,179900.0,9.511,9.511,9.4915,9.5012,179900.0
2011-05-24 11:15:00,9.72,9.75,9.72,9.74,191200.0,9.5012,9.5306,9.5012,9.5208,191200.0
2011-05-24 11:20:00,9.74,9.74,9.71,9.72,390300.0,9.5208,9.5208,9.4915,9.5012,390300.0
2011-05-24 11:25:00,9.72,9.72,9.7,9.71,179800.0,9.5012,9.5012,9.4817,9.4915,179800.0
2011-05-24 11:30:00,9.71,9.73,9.71,9.72,220900.0,9.4915,9.511,9.4915,9.5012,220900.0
2011-05-24 11:35:00,9.71,9.72,9.7,9.71,113100.0,9.4915,9.5012,9.4817,9.4915,113100.0
2011-05-24 11:40:00,9.71,9.71,9.68,9.69,210800.0,9.4915,9.4915,9.4621,9.4719,210800.0
2011-05-24 11:45:00,9.7,9.7,9.67,9.68,185900.0,9.4817,9.4817,9.4524,9.4621,185900.0
2011-05-24 11:50:00,9.68,9.68,9.66,9.67,233900.0,9.4621,9.4621,9.4426,9.4524,233900.0
2011-05-24 11:55:00,9.67,9.67,9.66,9.67,238000.0,9.4524,9.4524,9.4426,9.4524,238000.0
2011-05-24 12:00:00,9.67,9.67,9.65,9.67,211200.0,9.4524,9.4524,9.4328,9.4524,211200.0
2011-05-24 12:05:00,9.66,9.67,9.65,9.67,129200.0,9.4426,9.4524,9.4328,9.4524,129200.0
2011-05-24 12:10:00,9.67,9.68,9.66,9.68,208000.0,9.4524,9.4621,9.4426,9.4621,208000.0
2011-05-24 12:15:00,9.68,9.68,9.66,9.66,249400.0,9.4621,9.4621,9.4426,9.4426,249400.0
2011-05-24 12:20:00,9.66,9.67,9.65,9.67,171200.0,9.4426,9.4524,9.4328,9.4524,171200.0
2011-05-24 12:25:00,9.66,9.68,9.66,9.67,128200.0,9.4426,9.4621,9.4426,9.4524,128200.0
2011-05-24 12:30:00,9.66,9.67,9.65,9.66,98500.0,9.4426,9.4524,9.4328,9.4426,98500.0
2011-05-24 12:35:00,9.66,9.67,9.66,9.67,153900.0,9.4426,9.4524,9.4426,9.4524,153900.0
2011-05-24 12:40:00,9.67,9.67,9.66,9.67,91300.0,9.4524,9.4524,9.4426,9.4524,91300.0
2011-05-24 12:45:00,9.67,9.67,9.65,9.66,98600.0,9.4524,9.4524,9.4328,9.4426,98600.0
2011-05-24 12:50:00,9.66,9.66,9.65,9.66,217200.0,9.4426,9.4426,9.4328,9.4426,217200.0
2011-05-24 12:55:00,9.65,9.66,9.63,9.64,222600.0,9.4328,9.4426,9.4133,9.423,222600.0
2011-05-24 13:00:00,9.64,9.65,9.63,9.65,96000.0,9.423,9.4328,9.4133,9.4328,96000.0
2011-05-24 13:05:00,9.65,9.66,9.64,9.64,198300.0,9.4328,9.4426,9.423,9.423,198300.0
2011-05-24 13:10:00,9.65,9.65,9.64,9.65,99200.0,9.4328,9.4328,9.423,9.4328,99200.0
2011-05-24 13:15:00,9.65,9.65,9.63,9.63,159300.0,9.4328,9.4328,9.4133,9.4133,159300.0
2011-05-24 13:20:00,9.63,9.64,9.62,9.63,204700.0,9.4133,9.423,9.4035,9.4133,204700.0
2011-05-24 13:25:00,9.63,9.63,9.62,9.63,53700.0,9.4133,9.4133,9.4035,9.4133,53700.0
2011-05-24 13:30:00,9.62,9.62,9.61,9.62,137400.0,9.4035,9.4035,9.3937,9.4035,137400.0
2011-05-24 13:35:00,9.61,9.62,9.6,9.61,405300.0,9.3937,9.4035,9.3839,9.3937,405300.0
2011-05-24 13:40:00,9.6,9.61,9.6,9.61,215300.0,9.3839,9.3937,9.3839,9.3937,215300.0
2011-05-24 13:45:00,9.62,9.63,9.61,9.61,234900.0,9.4035,9.4133,9.3937,9.3937,234900.0
2011-05-24 13:50:00,9.61,9.62,9.61,9.62,107000.0,9.3937,9.4035,9.3937,9.4035,107000.0
2011-05-24 13:55:00,9.62,9.63,9.6,9.62,304400.0,9.4035,9.4133,9.3839,9.4035,304400.0
2011-05-24 14:00:00,9.63,9.63,9.61,9.62,165800.0,9.4133,9.4133,9.3937,9.4035,165800.0
2011-05-24 14:05:00,9.62,9.63,9.61,9.63,221300.0,9.4035,9.4133,9.3937,9.4133,221300.0
2011-05-24 14:10:00,9.63,9.64,9.62,9.63,168600.0,9.4133,9.423,9.4035,9.4133,168600.0
2011-05-24 14:15:00,9.63,9.66,9.62,9.66,282800.0,9.4133,9.4426,9.4035,9.4426,282800.0
2011-05-24 14:20:00,9.66,9.66,9.64,9.65,167100.0,9.4426,9.4426,9.423,9.4328,167100.0
2011-05-24 14:25:00,9.64,9.65,9.63,9.64,319700.0,9.423,9.4328,9.4133,9.423,319700.0
2011-05-24 14:30:00,9.63,9.64,9.62,9.63,376000.0,9.4133,9.423,9.4035,9.4133,376000.0
2011-05-24 14:35:00,9.63,9.64,9.62,9.64,251100.0,9.4133,9.423,9.4035,9.423,251100.0
2011-05-24 14:40:00,9.63,9.65,9.63,9.65,137000.0,9.4133,9.4328,9.4133,9.4328,137000.0
2011-05-24 14:45:00,9.64,9.65,9.64,9.64,131500.0,9.423,9.4328,9.423,9.423,131500.0
2011-05-24 14:50:00,9.65,9.65,9.62,9.62,147200.0,9.4328,9.4328,9.4035,9.4035,147200.0
2011-05-24 14:55:00,9.63,9.63,9.62,9.62,104200.0,9.4133,9.4133,9.4035,9.4035,104200.0
2011-05-24 15:00:00,9.63,9.64,9.61,9.64,312100.0,9.4133,9.423,9.3937,9.423,312100.0
2011-05-24 15:05:00,9.63,9.64,9.62,9.62,141000.0,9.4133,9.423,9.4035,9.4035,141000.0
2011-05-24 15:10:00,9.63,9.63,9.62,9.63,179700.0,9.4133,9.4133,9.4035,9.4133,179700.0
2011-05-24 15:15:00,9.63,9.63,9.62,9.63,127500.0,9.4133,9.4133,9.4035,9.4133,127500.0
2011-05-24 15:20:00,9.63,9.64,9.62,9.63,275100.0,9.4133,9.423,9.4035,9.4133,275100.0
2011-05-24 15:25:00,9.64,9.65,9.63,9.64,525800.0,9.423,9.4328,9.4133,9.423,525800.0
2011-05-24 15:30:00,9.65,9.65,9.63,9.64,177800.0,9.4328,9.4328,9.4133,9.423,177800.0
2011-05-24 15:35:00,9.63,9.64,9.63,9.64,206300.0,9.4133,9.423,9.4133,9.423,206300.0
2011-05-24 15:40:00,9.64,9.65,9.63,9.64,349000.0,9.423,9.4328,9.4133,9.423,349000.0
2011-05-24 15:45:00,9.64,9.65,9.64,9.65,227500.0,9.423,9.4328,9.423,9.4328,227500.0
2011-05-24 15:50:00,9.65,9.66,9.64,9.64,559500.0,9.4328,9.4426,9.423,9.423,559500.0
2011-05-24 15:55:00,9.64,9.65,9.61,9.61,1828800.0,9.423,9.4328,9.3937,9.3937,1828800.0
2011-05-25 09:30:00,9.57,9.58,9.5,9.52,1068300.0,9.3546,9.3644,9.2862,9.3057,1068300.0
2011-05-25 09:35:00,9.53,9.55,9.5,9.54,1125800.0,9.3155,9.3351,9.2862,9.3253,1125800.0
2011-05-25 09:40:00,9.53,9.58,9.45,9.46,1576700.0,9.3155,9.3644,9.2373,9.2471,1576700.0
2011-05-25 09:45:00,9.46,9.52,9.43,9.49,1167400.0,9.2471,9.3057,9.2178,9.2764,1167400.0
2011-05-25 09:50:00,9.5,9.51,9.44,9.47,892800.0,9.2862,9.296,9.2275,9.2569,892800.0
2011-05-25 09:55:00,9.48,9.52,9.46,9.48,1029800.0,9.2666,9.3057,9.2471,9.2666,1029800.0
2011-05-25 10:00:00,9.48,9.5,9.46,9.47,747200.0,9.2666,9.2862,9.2471,9.2569,747200.0
2011-05-25 10:05:00,9.47,9.51,9.47,9.51,479700.0,9.2569,9.296,9.2569,9.296,479700.0
2011-05-25 10:10:00,9.51,9.52,9.48,9.5,391700.0,9.296,9.3057,9.2666,9.2862,391700.0
2011-05-25 10:15:00,9.5,9.51,9.46,9.51,667300.0,9.2862,9.296,9.2471,9.296,667300.0
2011-05-25 10:20:00,9.5,9.54,9.49,9.53,407400.0,9.2862,9.3253,9.2764,9.3155,407400.0
2011-05-25 10:25:00,9.52,9.57,9.52,9.53,846400.0,9.3057,9.3546,9.3057,9.3155,846400.0
2011-05-25 10:30:00,9.53,9.57,9.51,9.57,522800.0,9.3155,9.3546,9.296,9.3546,522800.0
2011-05-25 10:35:00,9.56,9.62,9.56,9.59,804900.0,9.3448,9.4035,9.3448,9.3742,804900.0
2011-05-25 10:40:00,9.59,9.6,9.55,9.55,1343900.0,9.3742,9.3839,9.3351,9.3351,1343900.0
2011-05-25 10:45:00,9.55,9.56,9.55,9.55,237500.0,9.3351,9.3448,9.3351,9.3351,237500.0
2011-05-25 10:50:00,9.55,9.56,9.51,9.51,489900.0,9.3351,9.3448,9.296,9.296,489900.0
2011-05-25 10:55:00,9.5,9.54,9.49,9.51,628700.0,9.2862,9.3253,9.2764,9.296,628700.0
2011-05-25 11:00:00,9.5,9.52,9.5,9.51,228200.0,9.2862,9.3057,9.2862,9.296,228200.0
2011-05-25 11:05:00,9.52,9.54,9.51,9.52,460200.0,9.3057,9.3253,9.296,9.3057,460200.0
2011-05-25 11:10:00,9.52,9.58,9.51,9.58,713900.0,9.3057,9.3644,9.296,9.3644,713900.0
2011-05-25 11:15:00,9.57,9.62,9.57,9.6,1058200.0,9.3546,9.4035,9.3546,9.3839,1058200.0
2011-05-25 11:20:00,9.61,9.62,9.6,9.61,329800.0,9.3937,9.4035,9.3839,9.3937,329800.0
2011-05-25 11:25:00,9.61,9.62,9.56,9.59,579100.0,9.3937,9.4035,9.3448,9.3742,579100.0
2011-05-25 11:30:00,9.6,9.6,9.55,9.56,394800.0,9.3839,9.3839,9.3351,9.3448,394800.0
2011-05-25 11:35:00,9.56,9.57,9.53,9.53,635500.0,9.3448,9.3546,9.3155,9.3155,635500.0
2011-05-25 11:40:00,9.54,9.54,9.52,9.53,442000.0,9.3253,9.3253,9.3057,9.3155,442000.0
2011-05-25 11:45:00,9.54,9.56,9.53,9.54,706400.0,9.3253,9.3448,9.3155,9.3253,706400.0
2011-05-25 11:50:00,9.54,9.54,9.51,9.53,500300.0,9.3253,9.3253,9.296,9.3155,500300.0
2011-05-25 11:55:00,9.53,9.57,9.52,9.56,876800.0,9.3155,9.3546,9.3057,9.3448,876800.0
2011-05-25 12:00:00,9.56,9.58,9.55,9.56,388000.0,9.3448,9.3644,9.3351,9.3448,388000.0
2011-05-25 12:05:00,9.56,9.58,9.55,9.57,230500.0,9.3448,9.3644,9.3351,9.3546,230500.0
2011-05-25 12:10:00,9.57,9.58,9.56,9.58,109100.0,9.3546,9.3644,9.3448,9.3644,109100.0
2011-05-25 12:15:00,9.57,9.58,9.55,9.56,232600.0,9.3546,9.3644,9.3351,9.3448,232600.0
2011-05-25 12:20:00,9.55,9.58,9.55,9.58,235200.0,9.3351,9.3644,9.3351,9.3644,235200.0
2011-05-25 12:25:00,9.58,9.61,9.57,9.59,392900.0,9.3644,9.3937,9.3546,9.3742,392900.0
2011-05-25 12:30:00,9.59,9.61,9.59,9.59,332200.0,9.3742,9.3937,9.3742,9.3742,332200.0
2011-05-25 12:35:00,9.6,9.6,9.59,9.59,92100.0,9.3839,9.3839,9.3742,9.3742,92100.0
2011-05-25 12:40:00,9.59,9.6,9.56,9.57,272400.0,9.3742,9.3839,9.3448,9.3546,272400.0
2011-05-25 12:45:00,9.57,9.59,9.57,9.57,214400.0,9.3546,9.3742,9.3546,9.3546,214400.0
2011-05-25 12:50:00,9.58,9.58,9.57,9.58,35900.0,9.3644,9.3644,9.3546,9.3644,35900.0
2011-05-25 12:55:00,9.58,9.6,9.56,9.6,342200.0,9.3644,9.3839,9.3448,9.3839,342200.0
2011-05-25 13:00:00,9.59,9.61,9.59,9.6,250900.0,9.3742,9.3937,9.3742,9.3839,250900.0
2011-05-25 13:05:00,9.6,9.6,9.59,9.6,35500.0,9.3839,9.3839,9.3742,9.3839,35500.0
2011-05-25 13:10:00,9.6,9.6,9.56,9.56,460200.0,9.3839,9.3839,9.3448,9.3448,460200.0
2011-05-25 13:15:00,9.57,9.58,9.56,9.56,212600.0,9.3546,9.3644,9.3448,9.3448,212600.0
2011-05-25 13:20:00,9.56,9.57,9.55,9.55,130200.0,9.3448,9.3546,9.3351,9.3351,130200.0
2011-05-25 13:25:00,9.56,9.56,9.55,9.55,59300.0,9.3448,9.3448,9.3351,9.3351,59300.0
2011-05-25 13:30:00,9.55,9.57,9.55,9.56,186300.0,9.3351,9.3546,9.3351,9.3448,186300.0
2011-05-25 13:35:00,9.55,9.56,9.54,9.54,190200.0,9.3351,9.3448,9.3253,9.3253,190200.0
2011-05-25 13:40:00,9.54,9.56,9.53,9.54,284400.0,9.3253,9.3448,9.3155,9.3253,284400.0
2011-05-25 13:45:00,9.55,9.56,9.54,9.55,420600.0,9.3351,9.3448,9.3253,9.3351,420600.0
2011-05-25 13:50:00,9.54,9.55,9.54,9.54,208600.0,9.3253,9.3351,9.3253,9.3253,208600.0
2011-05-25 13:55:00,9.54,9.56,9.53,9.54,178300.0,9.3253,9.3448,9.3155,9.3253,178300.0
2011-05-25 14:00:00,9.54,9.55,9.52,9.53,228200.0,9.3253,9.3351,9.3057,9.3155,228200.0
2011-05-25 14:05:00,9.53,9.54,9.51,9.52,543500.0,9.3155,9.3253,9.296,9.3057,543500.0
2011-05-25 14:10:00,9.53,9.54,9.52,9.54,190100.0,9.3155,9.3253,9.3057,9.3253,190100.0
2011-05-25 14:15:00,9.55,9.57,9.54,9.55,289500.0,9.3351,9.3546,9.3253,9.3351,289500.0
2011-05-25 14:20:00,9.56,9.57,9.56,9.57,90200.0,9.3448,9.3546,9.3448,9.3546,90200.0
2011-05-25 14:25:00,9.57,9.6,9.56,9.59,353600.0,9.3546,9.3839,9.3448,9.3742,353600.0
2011-05-25 14:30:00,9.6,9.6,9.57,9.59,431300.0,9.3839,9.3839,9.3546,9.3742,431300.0
2011-05-25 14:35:00,9.58,9.59,9.55,9.58,371800.0,9.3644,9.3742,9.3351,9.3644,371800.0
2011-05-25 14:40:00,9.58,9.6,9.58,9.6,262000.0,9.3644,9.3839,9.3644,9.3839,262000.0
2011-05-25 14:45:00,9.6,9.6,9.59,9.59,93800.0,9.3839,9.3839,9.3742,9.3742,93800.0
2011-05-25 14:50:00,9.59,9.6,9.57,9.57,245000.0,9.3742,9.3839,9.3546,9.3546,245000.0
2011-05-25 14:55:00,9.57,9.58,9.56,9.58,232700.0,9.3546,9.3644,9.3448,9.3644,232700.0
2011-05-25 15:00:00,9.58,9.59,9.57,9.59,171300.0,9.3644,9.3742,9.3546,9.3742,171300.0
2011-05-25 15:05:00,9.58,9.61,9.58,9.6,591900.0,9.3644,9.3937,9.3644,9.3839,591900.0
2011-05-25 15:10:00,9.6,9.63,9.59,9.62,563900.0,9.3839,9.4133,9.3742,9.4035,563900.0
2011-05-25 15:15:00,9.61,9.63,9.6,9.63,610800.0,9.3937,9.4133,9.3839,9.4133,610800.0
2011-05-25 15:20:00,9.62,9.64,9.6,9.64,840700.0,9.4035,9.423,9.3839,9.423,840700.0
2011-05-25 15:25:00,9.63,9.64,9.62,9.63,266000.0,9.4133,9.423,9.4035,9.4133,266000.0
2011-05-25 15:30:00,9.63,9.64,9.62,9.62,170100.0,9.4133,9.423,9.4035,9.4035,170100.0
2011-05-25 15:35:00,9.63,9.63,9.62,9.62,169800.0,9.4133,9.4133,9.4035,9.4035,169800.0
2011-05-25 15:40:00,9.63,9.63,9.62,9.63,307900.0,9.4133,9.4133,9.4035,9.4133,307900.0
2011-05-25 15:45:00,9.63,9.63,9.61,9.61,470200.0,9.4133,9.4133,9.3937,9.3937,470200.0
2011-05-25 15:50:00,9.62,9.62,9.6,9.61,293300.0,9.4035,9.4035,9.3839,9.3937,293300.0
2011-05-25 15:55:00,9.6,9.61,9.6,9.6,638400.0,9.3839,9.3937,9.3839,9.3839,638400.0
2011-05-26 09:30:00,9.57,9.68,9.57,9.67,792500.0,9.3546,9.4621,9.3546,9.4524,792500.0
2011-05-26 09:35:00,9.68,9.7,9.66,9.68,581400.0,9.4621,9.4817,9.4426,9.4621,581400.0
2011-05-26 09:40:00,9.67,9.67,9.63,9.65,492200.0,9.4524,9.4524,9.4133,9.4328,492200.0
2011-05-26 09:45:00,9.64,9.65,9.61,9.65,461800.0,9.423,9.4328,9.3937,9.4328,461800.0
2011-05-26 09:50:00,9.65,9.67,9.64,9.66,263800.0,9.4328,9.4524,9.423,9.4426,263800.0
2011-05-26 09:55:00,9.66,9.66,9.6,9.63,610300.0,9.4426,9.4426,9.3839,9.4133,610300.0
2011-05-26 10:00:00,9.63,9.64,9.62,9.64,362600.0,9.4133,9.423,9.4035,9.423,362600.0
2011-05-26 10:05:00,9.64,9.65,9.57,9.58,807100.0,9.423,9.4328,9.3546,9.3644,807100.0
2011-05-26 10:10:00,9.58,9.58,9.53,9.55,1060100.0,9.3644,9.3644,9.3155,9.3351,1060100.0
2011-05-26 10:15:00,9.55,9.56,9.52,9.53,572200.0,9.3351,9.3448,9.3057,9.3155,572200.0
2011-05-26 10:20:00,9.54,9.57,9.49,9.56,1267400.0,9.3253,9.3546,9.2764,9.3448,1267400.0
2011-05-26 10:25:00,9.56,9.59,9.55,9.58,433800.0,9.3448,9.3742,9.3351,9.3644,433800.0
2011-05-26 10:30:00,9.59,9.59,9.54,9.57,457800.0,9.3742,9.3742,9.3253,9.3546,457800.0
2011-05-26 10:35:00,9.57,9.6,9.55,9.58,853700.0,9.3546,9.3839,9.3351,9.3644,853700.0
2011-05-26 10:40:00,9.59,9.59,9.54,9.57,591800.0,9.3742,9.3742,9.3253,9.3546,591800.0
2011-05-26 10:45:00,9.56,9.57,9.52,9.54,379600.0,9.3448,9.3546,9.3057,9.3253,379600.0
2011-05-26 10:50:00,9.54,9.55,9.52,9.53,262400.0,9.3253,9.3351,9.3057,9.3155,262400.0
2011-05-26 10:55:00,9.52,9.54,9.52,9.54,101500.0,9.3057,9.3253,9.3057,9.3253,101500.0
2011-05-26 11:00:00,9.54,9.55,9.53,9.55,295600.0,9.3253,9.3351,9.3155,9.3351,295600.0
2011-05-26 11:05:00,9.54,9.56,9.53,9.55,396700.0,9.3253,9.3448,9.3155,9.3351,396700.0
2011-05-26 11:10:00,9.55,9.55,9.52,9.54,395400.0,9.3351,9.3351,9.3057,9.3253,395400.0
2011-05-26 11:15:00,9.54,9.55,9.53,9.55,194700.0,9.3253,9.3351,9.3155,9.3351,194700.0
2011-05-26 11:20:00,9.55,9.55,9.52,9.53,251400.0,9.3351,9.3351,9.3057,9.3155,251400.0
2011-05-26 11:25:00,9.53,9.55,9.52,9.55,263800.0,9.3155,9.3351,9.3057,9.3351,263800.0
2011-05-26 11:30:00,9.55,9.56,9.54,9.55,320100.0,9.3351,9.3448,9.3253,9.3351,320100.0
2011-05-26 11:35:00,9.54,9.55,9.54,9.54,143300.0,9.3253,9.3351,9.3253,9.3253,143300.0
2011-05-26 11:40:00,9.55,9.55,9.54,9.55,44100.0,9.3351,9.3351,9.3253,9.3351,44100.0
2011-05-26 11:45:00,9.54,9.55,9.54,9.54,67600.0,9.3253,9.3351,9.3253,9.3253,67600.0
2011-05-26 11:50:00,9.55,9.56,9.54,9.55,154800.0,9.3351,9.3448,9.3253,9.3351,154800.0
2011-05-26 11:55:00,9.56,9.56,9.55,9.56,64200.0,9.3448,9.3448,9.3351,9.3448,64200.0
2011-05-26 12:00:00,9.56,9.56,9.55,9.55,76200.0,9.3448,9.3448,9.3351,9.3351,76200.0
2011-05-26 12:05:00,9.56,9.56,9.55,9.55,44000.0,9.3448,9.3448,9.3351,9.3351,44000.0
2011-05-26 12:10:00,9.55,9.57,9.55,9.57,96600.0,9.3351,9.3546,9.3351,9.3546,96600.0
2011-05-26 12:15:00,9.57,9.57,9.55,9.55,102000.0,9.3546,9.3546,9.3351,9.3351,102000.0
2011-05-26 12:20:00,9.56,9.56,9.55,9.55,51400.0,9.3448,9.3448,9.3351,9.3351,51400.0
2011-05-26 12:25:00,9.56,9.57,9.55,9.57,115100.0,9.3448,9.3546,9.3351,9.3546,115100.0
2011-05-26 12:30:00,9.57,9.57,9.56,9.57,103000.0,9.3546,9.3546,9.3448,9.3546,103000.0
2011-05-26 12:35:00,9.56,9.58,9.56,9.57,91800.0,9.3448,9.3644,9.3448,9.3546,91800.0
2011-05-26 12:40:00,9.58,9.6,9.57,9.6,234800.0,9.3644,9.3839,9.3546,9.3839,234800.0
2011-05-26 12:45:00,9.6,9.61,9.59,9.61,272500.0,9.3839,9.3937,9.3742,9.3937,272500.0
2011-05-26 12:50:00,9.61,9.61,9.59,9.6,187700.0,9.3937,9.3937,9.3742,9.3839,187700.0
2011-05-26 12:55:00,9.6,9.6,9.57,9.59,241600.0,9.3839,9.3839,9.3546,9.3742,241600.0
2011-05-26 13:00:00,9.58,9.6,9.58,9.6,127000.0,9.3644,9.3839,9.3644,9.3839,127000.0
2011-05-26 13:05:00,9.6,9.6,9.58,9.59,198900.0,9.3839,9.3839,9.3644,9.3742,198900.0
2011-05-26 13:10:00,9.59,9.6,9.59,9.59,209600.0,9.3742,9.3839,9.3742,9.3742,209600.0
2011-05-26 13:15:00,9.6,9.63,9.59,9.63,348300.0,9.3839,9.4133,9.3742,9.4133,348300.0
2011-05-26 13:20:00,9.63,9.63,9.61,9.62,102600.0,9.4133,9.4133,9.3937,9.4035,102600.0
2011-05-26 13:25:00,9.62,9.63,9.62,9.63,103300.0,9.4035,9.4133,9.4035,9.4133,103300.0
2011-05-26 13:30:00,9.63,9.64,9.62,9.64,125100.0,9.4133,9.423,9.4035,9.423,125100.0
2011-05-26 13:35:00,9.63,9.64,9.63,9.63,88100.0,9.4133,9.423,9.4133,9.4133,88100.0
2011-05-26 13:40:00,9.64,9.64,9.62,9.63,337400.0,9.423,9.423,9.4035,9.4133,337400.0
2011-05-26 13:45:00,9.63,9.63,9.62,9.63,273500.0,9.4133,9.4133,9.4035,9.4133,273500.0
2011-05-26 13:50:00,9.63,9.64,9.62,9.62,292700.0,9.4133,9.423,9.4035,9.4035,292700.0
2011-05-26 13:55:00,9.62,9.63,9.62,9.63,52200.0,9.4035,9.4133,9.4035,9.4133,52200.0
2011-05-26 14:00:00,9.63,9.67,9.62,9.65,711300.0,9.4133,9.4524,9.4035,9.4328,711300.0
2011-05-26 14:05:00,9.65,9.68,9.64,9.68,564300.0,9.4328,9.4621,9.423,9.4621,564300.0
2011-05-26 14:10:00,9.68,9.68,9.67,9.68,105200.0,9.4621,9.4621,9.4524,9.4621,105200.0
2011-05-26 14:15:00,9.68,9.68,9.67,9.68,106400.0,9.4621,9.4621,9.4524,9.4621,106400.0
2011-05-26 14:20:00,9.68,9.7,9.68,9.7,317400.0,9.4621,9.4817,9.4621,9.4817,317400.0
2011-05-26 14:25:00,9.7,9.71,9.68,9.68,713100.0,9.4817,9.4915,9.4621,9.4621,713100.0
2011-05-26 14:30:00,9.69,9.7,9.68,9.69,462900.0,9.4719,9.4817,9.4621,9.4719,462900.0
2011-05-26 14:35:00,9.7,9.7,9.69,9.7,131000.0,9.4817,9.4817,9.4719,9.4817,131000.0
2011-05-26 14:40:00,9.69,9.7,9.66,9.68,670200.0,9.4719,9.4817,9.4426,9.4621,670200.0
2011-05-26 14:45:00,9.68,9.69,9.67,9.69,149100.0,9.4621,9.4719,9.4524,9.4719,149100.0
2011-05-26 14:50:00,9.69,9.7,9.68,9.7,393300.0,9.4719,9.4817,9.4621,9.4817,393300.0
2011-05-26 14:55:00,9.7,9.74,9.7,9.74,706300.0,9.4817,9.5208,9.4817,9.5208,706300.0
2011-05-26 15:00:00,9.73,9.75,9.73,9.74,197100.0,9.511,9.5306,9.511,9.5208,197100.0
2011-05-26 15:05:00,9.74,9.75,9.72,9.72,312100.0,9.5208,9.5306,9.5012,9.5012,312100.0
2011-05-26 15:10:00,9.72,9.75,9.72,9.74,418800.0,9.5012,9.5306,9.5012,9.5208,418800.0
2011-05-26 15:15:00,9.75,9.75,9.74,9.74,98900.0,9.5306,9.5306,9.5208,9.5208,98900.0
2011-05-26 15:20:00,9.75,9.76,9.74,9.76,347600.0,9.5306,9.5403,9.5208,9.5403,347600.0
2011-05-26 15:25:00,9.76,9.78,9.75,9.77,591200.0,9.5403,9.5599,9.5306,9.5501,591200.0
2011-05-26 15:30:00,9.77,9.81,9.76,9.76,1393400.0,9.5501,9.5892,9.5403,9.5403,1393400.0
2011-05-26 15:35:00,9.77,9.78,9.74,9.77,722600.0,9.5501,9.5599,9.5208,9.5501,722600.0
2011-05-26 15:40:00,9.78,9.81,9.77,9.77,1353300.0,9.5599,9.5892,9.5501,9.5501,1353300.0
2011-05-26 15:45:00,9.78,9.78,9.76,9.77,417100.0,9.5599,9.5599,9.5403,9.5501,417100.0
2011-05-26 15:50:00,9.77,9.83,9.77,9.83,2250400.0,9.5501,9.6088,9.5501,9.6088,2250400.0
2011-05-26 15:55:00,9.82,9.83,9.77,9.78,1802300.0,9.599,9.6088,9.5501,9.5599,1802300.0
2011-05-27 09:30:00,9.84,9.91,9.82,9.85,880500.0,9.6185,9.687,9.599,9.6283,880500.0
2011-05-27 09:35:00,9.85,9.87,9.81,9.83,483000.0,9.6283,9.6479,9.5892,9.6088,483000.0
2011-05-27 09:40:00,9.83,9.85,9.8,9.81,600600.0,9.6088,9.6283,9.5794,9.5892,600600.0
2011-05-27 09:45:00,9.82,9.85,9.8,9.82,637600.0,9.599,9.6283,9.5794,9.599,637600.0
2011-05-27 09:50:00,9.83,9.83,9.81,9.82,185800.0,9.6088,9.6088,9.5892,9.599,185800.0
2011-05-27 09:55:00,9.82,9.87,9.82,9.86,299000.0,9.599,9.6479,9.599,9.6381,299000.0
2011-05-27 10:00:00,9.86,9.87,9.81,9.82,564200.0,9.6381,9.6479,9.5892,9.599,564200.0
2011-05-27 10:05:00,9.82,9.83,9.81,9.83,184100.0,9.599,9.6088,9.5892,9.6088,184100.0
2011-05-27 10:10:00,9.83,9.84,9.82,9.84,162700.0,9.6088,9.6185,9.599,9.6185,162700.0
2011-05-27 10:15:00,9.84,9.88,9.83,9.88,377100.0,9.6185,9.6576,9.6088,9.6576,377100.0
2011-05-27 10:20:00,9.88,9.89,9.87,9.89,227700.0,9.6576,9.6674,9.6479,9.6674,227700.0
2011-05-27 10:25:00,9.89,9.92,9.88,9.91,312700.0,9.6674,9.6967,9.6576,9.687,312700.0
2011-05-27 10:30:00,9.9,9.91,9.88,9.88,400800.0,9.6772,9.687,9.6576,9.6576,400800.0
2011-05-27 10:35:00,9.89,9.89,9.88,9.89,99700.0,9.6674,9.6674,9.6576,9.6674,99700.0
2011-05-27 10:40:00,9.89,9.91,9.88,9.91,311500.0,9.6674,9.687,9.6576,9.687,311500.0
2011-05-27 10:45:00,9.9,9.93,9.9,9.91,303900.0,9.6772,9.7065,9.6772,9.687,303900.0
2011-05-27 10:50:00,9.91,9.93,9.91,9.93,153500.0,9.687,9.7065,9.687,9.7065,153500.0
2011-05-27 10:55:00,9.92,9.93,9.92,9.93,129500.0,9.6967,9.7065,9.6967,9.7065,129500.0
2011-05-27 11:00:00,9.93,9.93,9.91,9.91,395200.0,9.7065,9.7065,9.687,9.687,395200.0
2011-05-27 11:05:00,9.91,9.92,9.89,9.91,385600.0,9.687,9.6967,9.6674,9.687,385600.0
2011-05-27 11:10:00,9.9,9.94,9.9,9.93,375900.0,9.6772,9.7163,9.6772,9.7065,375900.0
2011-05-27 11:15:00,9.93,9.93,9.92,9.93,92200.0,9.7065,9.7065,9.6967,9.7065,92200.0
2011-05-27 11:20:00,9.93,9.94,9.92,9.93,418900.0,9.7065,9.7163,9.6967,9.7065,418900.0
2011-05-27 11:25:00,9.93,9.96,9.92,9.96,477300.0,9.7065,9.7358,9.6967,9.7358,477300.0
2011-05-27 11:30:00,9.95,9.97,9.95,9.97,207400.0,9.7261,9.7456,9.7261,9.7456,207400.0
2011-05-27 11:35:00,9.97,9.98,9.94,9.97,707500.0,9.7456,9.7554,9.7163,9.7456,707500.0
2011-05-27 11:40:00,9.97,10.0,9.97,9.99,990700.0,9.7456,9.7749,9.7456,9.7652,990700.0
2011-05-27 11:45:00,10.0,10.0,9.98,9.99,285800.0,9.7749,9.7749,9.7554,9.7652,285800.0
2011-05-27 11:50:00,9.99,10.0,9.98,10.0,146800.0,9.7652,9.7749,9.7554,9.7749,146800.0
2011-05-27 11:55:00,10.0,10.04,9.99,10.02,728700.0,9.7749,9.814,9.7652,9.7945,728700.0
2011-05-27 12:00:00,10.02,10.03,10.01,10.03,320300.0,9.7945,9.8043,9.7847,9.8043,320300.0
2011-05-27 12:05:00,10.02,10.05,10.02,10.03,546700.0,9.7945,9.8238,9.7945,9.8043,546700.0
2011-05-27 12:10:00,10.03,10.03,10.02,10.03,89800.0,9.8043,9.8043,9.7945,9.8043,89800.0
2011-05-27 12:15:00,10.03,10.03,10.02,10.02,188600.0,9.8043,9.8043,9.7945,9.7945,188600.0
2011-05-27 12:20:00,10.02,10.04,10.01,10.02,431600.0,9.7945,9.814,9.7847,9.7945,431600.0
2011-05-27 12:25:00,10.02,10.02,10.01,10.01,123600.0,9.7945,9.7945,9.7847,9.7847,123600.0
2011-05-27 12:30:00,10.01,10.02,10.01,10.01,70600.0,9.7847,9.7945,9.7847,9.7847,70600.0
2011-05-27 12:35:00,10.01,10.03,10.01,10.03,172500.0,9.7847,9.8043,9.7847,9.8043,172500.0
2011-05-27 12:40:00,10.03,10.03,10.01,10.02,206600.0,9.8043,9.8043,9.7847,9.7945,206600.0
2011-05-27 12:45:00,10.02,10.02,10.01,10.02,57200.0,9.7945,9.7945,9.7847,9.7945,57200.0
2011-05-27 12:50:00,10.01,10.02,10.01,10.01,367900.0,9.7847,9.7945,9.7847,9.7847,367900.0
2011-05-27 12:55:00,10.01,10.03,10.01,10.03,130500.0,9.7847,9.8043,9.7847,9.8043,130500.0
2011-05-27 13:00:00,10.03,10.04,10.02,10.03,354400.0,9.8043,9.814,9.7945,9.8043,354400.0
2011-05-27 13:05:00,10.04,10.04,10.03,10.03,65300.0,9.814,9.814,9.8043,9.8043,65300.0
2011-05-27 13:10:00,10.03,10.04,10.03,10.03,117900.0,9.8043,9.814,9.8043,9.8043,117900.0
2011-05-27 13:15:00,10.03,10.04,10.01,10.01,296200.0,9.8043,9.814,9.7847,9.7847,296200.0
2011-05-27 13:20:00,10.01,10.02,10.01,10.01,153600.0,9.7847,9.7945,9.7847,9.7847,153600.0
2011-05-27 13:25:00,10.02,10.02,10.01,10.01,92500.0,9.7945,9.7945,9.7847,9.7847,92500.0
2011-05-27 13:30:00,10.02,10.02,10.01,10.02,122600.0,9.7945,9.7945,9.7847,9.7945,122600.0
2011-05-27 13:35:00,10.01,10.02,10.01,10.02,98500.0,9.7847,9.7945,9.7847,9.7945,98500.0
2011-05-27 13:40:00,10.02,10.02,10.0,10.0,439500.0,9.7945,9.7945,9.7749,9.7749,439500.0
2011-05-27 13:45:00,10.0,10.01,9.99,10.0,500000.0,9.7749,9.7847,9.7652,9.7749,500000.0
2011-05-27 13:50:00,9.99,10.01,9.99,10.01,201800.0,9.7652,9.7847,9.7652,9.7847,201800.0
2011-05-27 13:55:00,10.0,10.01,10.0,10.01,75300.0,9.7749,9.7847,9.7749,9.7847,75300.0
2011-05-27 14:00:00,10.0,10.01,9.99,9.99,312200.0,9.7749,9.7847,9.7652,9.7652,312200.0
2011-05-27 14:05:00,10.0,10.01,9.99,10.01,430400.0,9.7749,9.7847,9.7652,9.7847,430400.0
2011-05-27 14:10:00,10.0,10.01,9.98,10.0,447600.0,9.7749,9.7847,9.7554,9.7749,447600.0
2011-05-27 14:15:00,10.0,10.0,9.99,9.99,34800.0,9.7749,9.7749,9.7652,9.7652,34800.0
2011-05-27 14:20:00,10.0,10.0,9.99,10.0,87000.0,9.7749,9.7749,9.7652,9.7749,87000.0
2011-05-27 14:25:00,10.0,10.0,9.99,10.0,45100.0,9.7749,9.7749,9.7652,9.7749,45100.0
2011-05-27 14:30:00,10.0,10.0,9.99,10.0,119900.0,9.7749,9.7749,9.7652,9.7749,119900.0
2011-05-27 14:35:00,10.0,10.0,9.99,10.0,61000.0,9.7749,9.7749,9.7652,9.7749,61000.0
2011-05-27 14:40:00,10.0,10.0,9.99,9.99,99600.0,9.7749,9.7749,9.7652,9.7652,99600.0
2011-05-27 14:45:00,9.99,10.01,9.99,10.01,412400.0,9.7652,9.7847,9.7652,9.7847,412400.0
2011-05-27 14:50:00,10.01,10.01,10.0,10.01,160900.0,9.7847,9.7847,9.7749,9.7847,160900.0
2011-05-27 14:55:00,10.01,10.01,9.99,10.01,379300.0,9.7847,9.7847,9.7652,9.7847,379300.0
2011-05-27 15:00:00,10.0,10.01,10.0,10.0,402000.0,9.7749,9.7847,9.7749,9.7749,402000.0
2011-05-27 15:05:00,10.0,10.01,9.99,10.0,364400.0,9.7749,9.7847,9.7652,9.7749,364400.0
2011-05-27 15:10:00,10.01,10.02,10.0,10.01,226600.0,9.7847,9.7945,9.7749,9.7847,226600.0
2011-05-27 15:15:00,10.02,10.02,10.01,10.01,78400.0,9.7945,9.7945,9.7847,9.7847,78400.0
2011-05-27 15:20:00,10.01,10.02,10.0,10.0,209800.0,9.7847,9.7945,9.7749,9.7749,209800.0
2011-05-27 15:25:00,10.0,10.01,10.0,10.0,88500.0,9.7749,9.7847,9.7749,9.7749,88500.0
2011-05-27 15:30:00,10.0,10.02,10.0,10.02,846300.0,9.7749,9.7945,9.7749,9.7945,846300.0
2011-05-27 15:35:00,10.02,10.03,10.01,10.01,355200.0,9.7945,9.8043,9.7847,9.7847,355200.0
2011-05-27 15:40:00,10.01,10.01,10.0,10.0,307800.0,9.7847,9.7847,9.7749,9.7749,307800.0
2011-05-27 15:45:00,10.0,10.01,10.0,10.0,246300.0,9.7749,9.7847,9.7749,9.7749,246300.0
2011-05-27 15:50:00,10.0,10.02,10.0,10.02,571300.0,9.7749,9.7945,9.7749,9.7945,571300.0
2011-05-27 15:55:00,10.02,10.03,10.01,10.02,1258200.0,9.7945,9.8043,9.7847,9.7945,1258200.0
2011-05-31 09:30:00,10.15,10.23,10.13,10.2,1224300.0,9.9215,9.9997,9.902,9.9704,1224300.0
2011-05-31 09:35:00,10.2,10.2,10.14,10.16,533100.0,9.9704,9.9704,9.9118,9.9313,533100.0
2011-05-31 09:40:00,10.15,10.16,10.12,10.13,805300.0,9.9215,9.9313,9.8922,9.902,805300.0
2011-05-31 09:45:00,10.13,10.14,10.1,10.11,348700.0,9.902,9.9118,9.8727,9.8824,348700.0
2011-05-31 09:50:00,10.12,10.14,10.11,10.13,400100.0,9.8922,9.9118,9.8824,9.902,400100.0
2011-05-31 09:55:00,10.12,10.13,10.1,10.12,514500.0,9.8922,9.902,9.8727,9.8922,514500.0
2011-05-31 10:00:00,10.12,10.13,10.08,10.1,696100.0,9.8922,9.902,9.8531,9.8727,696100.0
2011-05-31 10:05:00,10.1,10.14,10.1,10.13,250900.0,9.8727,9.9118,9.8727,9.902,250900.0
2011-05-31 10:10:00,10.13,10.15,10.12,10.13,208100.0,9.902,9.9215,9.8922,9.902,208100.0
2011-05-31 10:15:00,10.13,10.13,10.1,10.11,305700.0,9.902,9.902,9.8727,9.8824,305700.0
2011-05-31 10:20:00,10.11,10.11,10.08,10.08,419800.0,9.8824,9.8824,9.8531,9.8531,419800.0
2011-05-31 10:25:00,10.08,10.11,10.08,10.11,203900.0,9.8531,9.8824,9.8531,9.8824,203900.0
2011-05-31 10:30:00,10.1,10.11,10.08,10.1,224400.0,9.8727,9.8824,9.8531,9.8727,224400.0
2011-05-31 10:35:00,10.1,10.11,10.07,10.08,430200.0,9.8727,9.8824,9.8434,9.8531,430200.0
2011-05-31 10:40:00,10.09,10.09,10.06,10.07,233100.0,9.8629,9.8629,9.8336,9.8434,233100.0
2011-05-31 10:45:00,10.06,10.07,10.05,10.05,324700.0,9.8336,9.8434,9.8238,9.8238,324700.0
2011-05-31 10:50:00,10.05,10.06,10.04,10.06,226300.0,9.8238,9.8336,9.814,9.8336,226300.0
2011-05-31 10:55:00,10.05,10.07,10.05,10.06,191500.0,9.8238,9.8434,9.8238,9.8336,191500.0
2011-05-31 11:00:00,10.07,10.07,10.05,10.07,232500.0,9.8434,9.8434,9.8238,9.8434,232500.0
2011-05-31 11:05:00,10.07,10.08,10.06,10.07,400100.0,9.8434,9.8531,9.8336,9.8434,400100.0
2011-05-31 11:10:00,10.07,10.07,10.05,10.07,206900.0,9.8434,9.8434,9.8238,9.8434,206900.0
2011-05-31 11:15:00,10.07,10.08,10.06,10.08,70800.0,9.8434,9.8531,9.8336,9.8531,70800.0
2011-05-31 11:20:00,10.08,10.08,10.07,10.08,27200.0,9.8531,9.8531,9.8434,9.8531,27200.0
2011-05-31 11:25:00,10.08,10.09,10.06,10.09,528600.0,9.8531,9.8629,9.8336,9.8629,528600.0
2011-05-31 11:30:00,10.08,10.14,10.08,10.13,304800.0,9.8531,9.9118,9.8531,9.902,304800.0
2011-05-31 11:35:00,10.12,10.14,10.12,10.12,395900.0,9.8922,9.9118,9.8922,9.8922,395900.0
2011-05-31 11:40:00,10.12,10.13,10.12,10.13,74200.0,9.8922,9.902,9.8922,9.902,74200.0
2011-05-31 11:45:00,10.12,10.13,10.1,10.11,349200.0,9.8922,9.902,9.8727,9.8824,349200.0
2011-05-31 11:50:00,10.12,10.12,10.09,10.09,494300.0,9.8922,9.8922,9.8629,9.8629,494300.0
2011-05-31 11:55:00,10.09,10.1,10.08,10.09,248000.0,9.8629,9.8727,9.8531,9.8629,248000.0
2011-05-31 12:00:00,10.09,10.1,10.07,10.09,402800.0,9.8629,9.8727,9.8434,9.8629,402800.0
2011-05-31 12:05:00,10.09,10.1,10.09,10.1,69800.0,9.8629,9.8727,9.8629,9.8727,69800.0
2011-05-31 12:10:00,10.09,10.1,10.08,10.1,605700.0,9.8629,9.8727,9.8531,9.8727,605700.0
2011-05-31 12:15:00,10.09,10.11,10.09,10.1,281000.0,9.8629,9.8824,9.8629,9.8727,281000.0
2011-05-31 12:20:00,10.1,10.11,10.09,10.1,261600.0,9.8727,9.8824,9.8629,9.8727,261600.0
2011-05-31 12:25:00,10.1,10.1,10.09,10.1,16500.0,9.8727,9.8727,9.8629,9.8727,16500.0
2011-05-31 12:30:00,10.1,10.1,10.07,10.07,245700.0,9.8727,9.8727,9.8434,9.8434,245700.0
2011-05-31 12:35:00,10.08,10.08,10.07,10.07,84000.0,9.8531,9.8531,9.8434,9.8434,84000.0
2011-05-31 12:40:00,10.08,10.09,10.07,10.09,183600.0,9.8531,9.8629,9.8434,9.8629,183600.0
2011-05-31 12:45:00,10.09,10.09,10.08,10.09,63900.0,9.8629,9.8629,9.8531,9.8629,63900.0
2011-05-31 12:50:00,10.09,10.1,10.08,10.1,59400.0,9.8629,9.8727,9.8531,9.8727,59400.0
2011-05-31 12:55:00,10.1,10.1,10.07,10.07,184600.0,9.8727,9.8727,9.8434,9.8434,184600.0
2011-05-31 13:00:00,10.08,10.09,10.07,10.09,143600.0,9.8531,9.8629,9.8434,9.8629,143600.0
2011-05-31 13:05:00,10.09,10.09,10.08,10.09,48700.0,9.8629,9.8629,9.8531,9.8629,48700.0
2011-05-31 13:10:00,10.09,10.09,10.06,10.07,246000.0,9.8629,9.8629,9.8336,9.8434,246000.0
2011-05-31 13:15:00,10.07,10.1,10.06,10.09,277500.0,9.8434,9.8727,9.8336,9.8629,277500.0
2011-05-31 13:20:00,10.09,10.1,10.09,10.1,66300.0,9.8629,9.8727,9.8629,9.8727,66300.0
2011-05-31 13:25:00,10.1,10.1,10.08,10.08,150700.0,9.8727,9.8727,9.8531,9.8531,150700.0
2011-05-31 13:30:00,10.09,10.09,10.08,10.09,44600.0,9.8629,9.8629,9.8531,9.8629,44600.0
2011-05-31 13:35:00,10.09,10.09,10.08,10.09,32300.0,9.8629,9.8629,9.8531,9.8629,32300.0
2011-05-31 13:40:00,10.09,10.09,10.08,10.09,63000.0,9.8629,9.8629,9.8531,9.8629,63000.0
2011-05-31 13:45:00,10.09,10.11,10.09,10.11,418800.0,9.8629,9.8824,9.8629,9.8824,418800.0
2011-05-31 13:50:00,10.11,10.12,10.1,10.12,351700.0,9.8824,9.8922,9.8727,9.8922,351700.0
2011-05-31 13:55:00,10.12,10.13,10.11,10.12,289400.0,9.8922,9.902,9.8824,9.8922,289400.0
2011-05-31 14:00:00,10.12,10.12,10.09,10.09,225100.0,9.8922,9.8922,9.8629,9.8629,225100.0
2011-05-31 14:05:00,10.09,10.11,10.09,10.11,124600.0,9.8629,9.8824,9.8629,9.8824,124600.0
2011-05-31 14:10:00,10.11,10.11,10.1,10.11,40300.0,9.8824,9.8824,9.8727,9.8824,40300.0
2011-05-31 14:15:00,10.11,10.11,10.1,10.11,59600.0,9.8824,9.8824,9.8727,9.8824,59600.0
2011-05-31 14:20:00,10.11,10.13,10.08,10.13,812100.0,9.8824,9.902,9.8531,9.902,812100.0
2011-05-31 14:25:00,10.13,10.13,10.11,10.12,155300.0,9.902,9.902,9.8824,9.8922,155300.0
2011-05-31 14:30:00,10.12,10.12,10.1,10.1,385200.0,9.8922,9.8922,9.8727,9.8727,385200.0
2011-05-31 14:35:00,10.1,10.14,10.1,10.14,403700.0,9.8727,9.9118,9.8727,9.9118,403700.0
2011-05-31 14:40:00,10.13,10.16,10.13,10.15,391400.0,9.902,9.9313,9.902,9.9215,391400.0
2011-05-31 14:45:00,10.15,10.16,10.12,10.14,431900.0,9.9215,9.9313,9.8922,9.9118,431900.0
2011-05-31 14:50:00,10.13,10.16,10.13,10.13,375800.0,9.902,9.9313,9.902,9.902,375800.0
2011-05-31 14:55:00,10.13,10.16,10.13,10.16,193800.0,9.902,9.9313,9.902,9.9313,193800.0
2011-05-31 15:00:00,10.16,10.16,10.13,10.13,489600.0,9.9313,9.9313,9.902,9.902,489600.0
2011-05-31 15:05:00,10.13,10.14,10.13,10.13,111900.0,9.902,9.9118,9.902,9.902,111900.0
2011-05-31 15:10:00,10.13,10.14,10.11,10.11,444900.0,9.902,9.9118,9.8824,9.8824,444900.0
2011-05-31 15:15:00,10.12,10.13,10.11,10.13,232900.0,9.8922,9.902,9.8824,9.902,232900.0
2011-05-31 15:20:00,10.13,10.15,10.11,10.13,574800.0,9.902,9.9215,9.8824,9.902,574800.0
2011-05-31 15:25:00,10.13,10.13,10.12,10.12,64700.0,9.902,9.902,9.8922,9.8922,64700.0
2011-05-31 15:30:00,10.13,10.13,10.12,10.13,206700.0,9.902,9.902,9.8922,9.902,206700.0
2011-05-31 15:35:00,10.13,10.14,10.12,10.13,226200.0,9.902,9.9118,9.8922,9.902,226200.0
2011-05-31 15:40:00,10.13,10.17,10.13,10.16,498400.0,9.902,9.9411,9.902,9.9313,498400.0
2011-05-31 15:45:00,10.17,10.18,10.16,10.17,621300.0,9.9411,9.9509,9.9313,9.9411,621300.0
2011-05-31 15:50:00,10.17,10.18,10.17,10.18,792200.0,9.9411,9.9509,9.9411,9.9509,792200.0
2011-05-31 15:55:00,10.17,10.2,10.16,10.19,1630500.0,9.9411,9.9704,9.9313,9.9606,1630500.0
2011-06-01 09:30:00,10.03,10.03,9.85,9.94,2532500.0,9.8043,9.8043,9.6283,9.7163,2532500.0
2011-06-01 09:35:00,9.94,9.95,9.92,9.95,743700.0,9.7163,9.7261,9.6967,9.7261,743700.0
2011-06-01 09:40:00,9.95,9.96,9.89,9.91,1262100.0,9.7261,9.7358,9.6674,9.687,1262100.0
2011-06-01 09:45:00,9.9,9.94,9.9,9.92,712600.0,9.6772,9.7163,9.6772,9.6967,712600.0
2011-06-01 09:50:00,9.92,9.93,9.87,9.89,1442900.0,9.6967,9.7065,9.6479,9.6674,1442900.0
2011-06-01 09:55:00,9.89,9.91,9.85,9.87,1168900.0,9.6674,9.687,9.6283,9.6479,1168900.0
2011-06-01 10:00:00,9.87,9.88,9.82,9.85,1554700.0,9.6479,9.6576,9.599,9.6283,1554700.0
2011-06-01 10:05:00,9.84,9.89,9.84,9.85,1368500.0,9.6185,9.6674,9.6185,9.6283,1368500.0
2011-06-01 10:10:00,9.85,9.86,9.83,9.85,1296700.0,9.6283,9.6381,9.6088,9.6283,1296700.0
2011-06-01 10:15:00,9.85,9.88,9.84,9.88,650900.0,9.6283,9.6576,9.6185,9.6576,650900.0
2011-06-01 10:20:00,9.88,9.91,9.87,9.9,1032300.0,9.6576,9.687,9.6479,9.6772,1032300.0
2011-06-01 10:25:00,9.9,9.91,9.88,9.89,871500.0,9.6772,9.687,9.6576,9.6674,871500.0
2011-06-01 10:30:00,9.89,9.9,9.88,9.9,392400.0,9.6674,9.6772,9.6576,9.6772,392400.0
2011-06-01 10:35:00,9.9,9.94,9.89,9.92,1139200.0,9.6772,9.7163,9.6674,9.6967,1139200.0
2011-06-01 10:40:00,9.92,9.92,9.9,9.9,420000.0,9.6967,9.6967,9.6772,9.6772,420000.0
2011-06-01 10:45:00,9.9,9.92,9.9,9.91,338200.0,9.6772,9.6967,9.6772,9.687,338200.0
2011-06-01 10:50:00,9.91,9.92,9.88,9.89,667900.0,9.687,9.6967,9.6576,9.6674,667900.0
2011-06-01 10:55:00,9.88,9.9,9.88,9.89,426900.0,9.6576,9.6772,9.6576,9.6674,426900.0
2011-06-01 11:00:00,9.89,9.89,9.83,9.84,798700.0,9.6674,9.6674,9.6088,9.6185,798700.0
2011-06-01 11:05:00,9.84,9.88,9.83,9.86,495100.0,9.6185,9.6576,9.6088,9.6381,495100.0
2011-06-01 11:10:00,9.86,9.86,9.84,9.86,378500.0,9.6381,9.6381,9.6185,9.6381,378500.0
2011-06-01 11:15:00,9.85,9.86,9.82,9.82,388900.0,9.6283,9.6381,9.599,9.599,388900.0
2011-06-01 11:20:00,9.82,9.84,9.8,9.81,1611700.0,9.599,9.6185,9.5794,9.5892,1611700.0
2011-06-01 11:25:00,9.81,9.84,9.8,9.84,717800.0,9.5892,9.6185,9.5794,9.6185,717800.0
2011-06-01 11:30:00,9.84,9.86,9.83,9.84,338600.0,9.6185,9.6381,9.6088,9.6185,338600.0
2011-06-01 11:35:00,9.84,9.85,9.84,9.84,126200.0,9.6185,9.6283,9.6185,9.6185,126200.0
2011-06-01 11:40:00,9.85,9.85,9.82,9.83,247800.0,9.6283,9.6283,9.599,9.6088,247800.0
2011-06-01 11:45:00,9.82,9.83,9.81,9.82,210800.0,9.599,9.6088,9.5892,9.599,210800.0
2011-06-01 11:50:00,9.82,9.83,9.8,9.82,345900.0,9.599,9.6088,9.5794,9.599,345900.0
2011-06-01 11:55:00,9.81,9.84,9.81,9.83,395300.0,9.5892,9.6185,9.5892,9.6088,395300.0
2011-06-01 12:00:00,9.82,9.83,9.82,9.82,128700.0,9.599,9.6088,9.599,9.599,128700.0
2011-06-01 12:05:00,9.83,9.83,9.78,9.78,572900.0,9.6088,9.6088,9.5599,9.5599,572900.0
2011-06-01 12:10:00,9.78,9.79,9.76,9.78,264300.0,9.5599,9.5697,9.5403,9.5599,264300.0
2011-06-01 12:15:00,9.77,9.79,9.75,9.77,617200.0,9.5501,9.5697,9.5306,9.5501,617200.0
2011-06-01 12:20:00,9.78,9.78,9.75,9.77,404200.0,9.5599,9.5599,9.5306,9.5501,404200.0
2011-06-01 12:25:00,9.76,9.77,9.75,9.76,377100.0,9.5403,9.5501,9.5306,9.5403,377100.0
2011-06-01 12:30:00,9.76,9.78,9.75,9.78,330700.0,9.5403,9.5599,9.5306,9.5599,330700.0
2011-06-01 12:35:00,9.78,9.78,9.75,9.76,221200.0,9.5599,9.5599,9.5306,9.5403,221200.0
2011-06-01 12:40:00,9.76,9.76,9.75,9.76,145900.0,9.5403,9.5403,9.5306,9.5403,145900.0
2011-06-01 12:45:00,9.76,9.76,9.75,9.76,318800.0,9.5403,9.5403,9.5306,9.5403,318800.0
2011-06-01 12:50:00,9.76,9.76,9.74,9.75,593200.0,9.5403,9.5403,9.5208,9.5306,593200.0
2011-06-01 12:55:00,9.75,9.75,9.71,9.73,758200.0,9.5306,9.5306,9.4915,9.511,758200.0
2011-06-01 13:00:00,9.73,9.8,9.72,9.79,635900.0,9.511,9.5794,9.5012,9.5697,635900.0
2011-06-01 13:05:00,9.79,9.79,9.76,9.77,308400.0,9.5697,9.5697,9.5403,9.5501,308400.0
2011-06-01 13:10:00,9.76,9.78,9.74,9.74,875200.0,9.5403,9.5599,9.5208,9.5208,875200.0
2011-06-01 13:15:00,9.75,9.77,9.74,9.76,319300.0,9.5306,9.5501,9.5208,9.5403,319300.0
2011-06-01 13:20:00,9.75,9.75,9.72,9.73,228400.0,9.5306,9.5306,9.5012,9.511,228400.0
2011-06-01 13:25:00,9.72,9.73,9.69,9.7,724100.0,9.5012,9.511,9.4719,9.4817,724100.0
2011-06-01 13:30:00,9.7,9.7,9.68,9.7,468100.0,9.4817,9.4817,9.4621,9.4817,468100.0
2011-06-01 13:35:00,9.7,9.71,9.68,9.71,497500.0,9.4817,9.4915,9.4621,9.4915,497500.0
2011-06-01 13:40:00,9.71,9.72,9.7,9.72,197600.0,9.4915,9.5012,9.4817,9.5012,197600.0
2011-06-01 13:45:00,9.72,9.72,9.69,9.71,528700.0,9.5012,9.5012,9.4719,9.4915,528700.0
2011-06-01 13:50:00,9.71,9.71,9.68,9.7,320000.0,9.4915,9.4915,9.4621,9.4817,320000.0
2011-06-01 13:55:00,9.69,9.71,9.68,9.71,304400.0,9.4719,9.4915,9.4621,9.4915,304400.0
2011-06-01 14:00:00,9.7,9.71,9.68,9.69,411200.0,9.4817,9.4915,9.4621,9.4719,411200.0
2011-06-01 14:05:00,9.69,9.7,9.68,9.69,226700.0,9.4719,9.4817,9.4621,9.4719,226700.0
2011-06-01 14:10:00,9.69,9.71,9.67,9.67,662800.0,9.4719,9.4915,9.4524,9.4524,662800.0
2011-06-01 14:15:00,9.67,9.7,9.66,9.7,536500.0,9.4524,9.4817,9.4426,9.4817,536500.0
2011-06-01 14:20:00,9.7,9.72,9.69,9.69,388400.0,9.4817,9.5012,9.4719,9.4719,388400.0
2011-06-01 14:25:00,9.7,9.7,9.67,9.68,509100.0,9.4817,9.4817,9.4524,9.4621,509100.0
2011-06-01 14:30:00,9.68,9.68,9.64,9.64,1088500.0,9.4621,9.4621,9.423,9.423,1088500.0
2011-06-01 14:35:00,9.64,9.67,9.63,9.67,801500.0,9.423,9.4524,9.4133,9.4524,801500.0
2011-06-01 14:40:00,9.67,9.68,9.64,9.66,626000.0,9.4524,9.4621,9.423,9.4426,626000.0
2011-06-01 14:45:00,9.67,9.68,9.65,9.66,431100.0,9.4524,9.4621,9.4328,9.4426,431100.0
2011-06-01 14:50:00,9.66,9.67,9.65,9.67,184600.0,9.4426,9.4524,9.4328,9.4524,184600.0
2011-06-01 14:55:00,9.67,9.68,9.66,9.68,235500.0,9.4524,9.4621,9.4426,9.4621,235500.0
2011-06-01 15:00:00,9.67,9.68,9.65,9.66,383500.0,9.4524,9.4621,9.4328,9.4426,383500.0
2011-06-01 15:05:00,9.67,9.67,9.64,9.65,619500.0,9.4524,9.4524,9.423,9.4328,619500.0
2011-06-01 15:10:00,9.65,9.66,9.63,9.63,489500.0,9.4328,9.4426,9.4133,9.4133,489500.0
2011-06-01 15:15:00,9.63,9.63,9.62,9.63,501100.0,9.4133,9.4133,9.4035,9.4133,501100.0
2011-06-01 15:20:00,9.62,9.63,9.6,9.61,885000.0,9.4035,9.4133,9.3839,9.3937,885000.0
2011-06-01 15:25:00,9.61,9.63,9.61,9.63,287400.0,9.3937,9.4133,9.3937,9.4133,287400.0
2011-06-01 15:30:00,9.63,9.64,9.62,9.62,553500.0,9.4133,9.423,9.4035,9.4035,553500.0
2011-06-01 15:35:00,9.62,9.63,9.61,9.61,470300.0,9.4035,9.4133,9.3937,9.3937,470300.0
2011-06-01 15:40:00,9.61,9.62,9.52,9.53,1736300.0,9.3937,9.4035,9.3057,9.3155,1736300.0
2011-06-01 15:45:00,9.53,9.56,9.52,9.54,1481200.0,9.3155,9.3448,9.3057,9.3253,1481200.0
2011-06-01 15:50:00,9.54,9.58,9.54,9.57,1563800.0,9.3253,9.3644,9.3253,9.3546,1563800.0
2011-06-01 15:55:00,9.56,9.57,9.55,9.56,1689400.0,9.3448,9.3546,9.3351,9.3448,1689400.0
2011-06-02 09:30:00,9.65,9.66,9.55,9.62,1115900.0,9.4328,9.4426,9.3351,9.4035,1115900.0
2011-06-02 09:35:00,9.63,9.65,9.59,9.63,555300.0,9.4133,9.4328,9.3742,9.4133,555300.0
2011-06-02 09:40:00,9.63,9.65,9.52,9.53,1129600.0,9.4133,9.4328,9.3057,9.3155,1129600.0
2011-06-02 09:45:00,9.53,9.58,9.52,9.58,860700.0,9.3155,9.3644,9.3057,9.3644,860700.0
2011-06-02 09:50:00,9.57,9.62,9.56,9.58,1573100.0,9.3546,9.4035,9.3448,9.3644,1573100.0
2011-06-02 09:55:00,9.58,9.61,9.55,9.6,847700.0,9.3644,9.3937,9.3351,9.3839,847700.0
2011-06-02 10:00:00,9.6,9.61,9.55,9.58,1034600.0,9.3839,9.3937,9.3351,9.3644,1034600.0
2011-06-02 10:05:00,9.58,9.59,9.56,9.57,827500.0,9.3644,9.3742,9.3448,9.3546,827500.0
2011-06-02 10:10:00,9.57,9.58,9.55,9.57,653700.0,9.3546,9.3644,9.3351,9.3546,653700.0
2011-06-02 10:15:00,9.57,9.58,9.55,9.56,420300.0,9.3546,9.3644,9.3351,9.3448,420300.0
2011-06-02 10:20:00,9.56,9.57,9.5,9.52,921300.0,9.3448,9.3546,9.2862,9.3057,921300.0
2011-06-02 10:25:00,9.52,9.57,9.51,9.57,965500.0,9.3057,9.3546,9.296,9.3546,965500.0
2011-06-02 10:30:00,9.57,9.58,9.55,9.58,400800.0,9.3546,9.3644,9.3351,9.3644,400800.0
2011-06-02 10:35:00,9.58,9.58,9.56,9.56,142900.0,9.3644,9.3644,9.3448,9.3448,142900.0
2011-06-02 10:40:00,9.57,9.61,9.56,9.59,893800.0,9.3546,9.3937,9.3448,9.3742,893800.0
2011-06-02 10:45:00,9.59,9.59,9.56,9.57,534900.0,9.3742,9.3742,9.3448,9.3546,534900.0
2011-06-02 10:50:00,9.58,9.58,9.56,9.57,140500.0,9.3644,9.3644,9.3448,9.3546,140500.0
2011-06-02 10:55:00,9.57,9.57,9.56,9.56,335200.0,9.3546,9.3546,9.3448,9.3448,335200.0
2011-06-02 11:00:00,9.56,9.58,9.55,9.58,391500.0,9.3448,9.3644,9.3351,9.3644,391500.0
2011-06-02 11:05:00,9.58,9.58,9.54,9.55,269200.0,9.3644,9.3644,9.3253,9.3351,269200.0
2011-06-02 11:10:00,9.54,9.55,9.53,9.54,397600.0,9.3253,9.3351,9.3155,9.3253,397600.0
2011-06-02 11:15:00,9.54,9.55,9.51,9.51,537800.0,9.3253,9.3351,9.296,9.296,537800.0
2011-06-02 11:20:00,9.52,9.53,9.51,9.51,580400.0,9.3057,9.3155,9.296,9.296,580400.0
2011-06-02 11:25:00,9.52,9.52,9.5,9.5,261100.0,9.3057,9.3057,9.2862,9.2862,261100.0
2011-06-02 11:30:00,9.5,9.53,9.46,9.47,1801800.0,9.2862,9.3155,9.2471,9.2569,1801800.0
2011-06-02 11:35:00,9.48,9.51,9.47,9.48,767800.0,9.2666,9.296,9.2569,9.2666,767800.0
2011-06-02 11:40:00,9.48,9.48,9.45,9.47,1191100.0,9.2666,9.2666,9.2373,9.2569,1191100.0
2011-06-02 11:45:00,9.47,9.47,9.38,9.39,1170100.0,9.2569,9.2569,9.1689,9.1787,1170100.0
2011-06-02 11:50:00,9.39,9.44,9.38,9.42,616500.0,9.1787,9.2275,9.1689,9.208,616500.0
2011-06-02 11:55:00,9.42,9.48,9.41,9.46,864900.0,9.208,9.2666,9.1982,9.2471,864900.0
2011-06-02 12:00:00,9.46,9.46,9.41,9.41,799200.0,9.2471,9.2471,9.1982,9.1982,799200.0
2011-06-02 12:05:00,9.42,9.43,9.41,9.43,85100.0,9.208,9.2178,9.1982,9.2178,85100.0
2011-06-02 12:10:00,9.43,9.43,9.39,9.39,582700.0,9.2178,9.2178,9.1787,9.1787,582700.0
2011-06-02 12:15:00,9.4,9.44,9.4,9.42,729400.0,9.1884,9.2275,9.1884,9.208,729400.0
2011-06-02 12:20:00,9.43,9.44,9.42,9.42,416800.0,9.2178,9.2275,9.208,9.208,416800.0
2011-06-02 12:25:00,9.43,9.43,9.42,9.42,103000.0,9.2178,9.2178,9.208,9.208,103000.0
2011-06-02 12:30:00,9.42,9.43,9.39,9.39,240100.0,9.208,9.2178,9.1787,9.1787,240100.0
2011-06-02 12:35:00,9.39,9.4,9.37,9.37,309400.0,9.1787,9.1884,9.1591,9.1591,309400.0
2011-06-02 12:40:00,9.37,9.4,9.37,9.4,574600.0,9.1591,9.1884,9.1591,9.1884,574600.0
2011-06-02 12:45:00,9.4,9.4,9.38,9.38,430900.0,9.1884,9.1884,9.1689,9.1689,430900.0
2011-06-02 12:50:00,9.38,9.42,9.38,9.41,621800.0,9.1689,9.208,9.1689,9.1982,621800.0
2011-06-02 12:55:00,9.42,9.42,9.38,9.39,506700.0,9.208,9.208,9.1689,9.1787,506700.0
2011-06-02 13:00:00,9.39,9.41,9.38,9.38,893900.0,9.1787,9.1982,9.1689,9.1689,893900.0
2011-06-02 13:05:00,9.39,9.39,9.38,9.39,357700.0,9.1787,9.1787,9.1689,9.1787,357700.0
2011-06-02 13:10:00,9.39,9.39,9.37,9.38,517100.0,9.1787,9.1787,9.1591,9.1689,517100.0
2011-06-02 13:15:00,9.38,9.41,9.38,9.41,462500.0,9.1689,9.1982,9.1689,9.1982,462500.0
2011-06-02 13:20:00,9.41,9.41,9.4,9.41,48400.0,9.1982,9.1982,9.1884,9.1982,48400.0
2011-06-02 13:25:00,9.4,9.44,9.4,9.42,564500.0,9.1884,9.2275,9.1884,9.208,564500.0
2011-06-02 13:30:00,9.42,9.43,9.39,9.39,510400.0,9.208,9.2178,9.1787,9.1787,510400.0
2011-06-02 13:35:00,9.4,9.4,9.34,9.35,560200.0,9.1884,9.1884,9.1298,9.1396,560200.0
2011-06-02 13:40:00,9.36,9.37,9.36,9.36,217000.0,9.1493,9.1591,9.1493,9.1493,217000.0
2011-06-02 13:45:00,9.37,9.38,9.36,9.37,261300.0,9.1591,9.1689,9.1493,9.1591,261300.0
2011-06-02 13:50:00,9.37,9.38,9.35,9.38,445000.0,9.1591,9.1689,9.1396,9.1689,445000.0
2011-06-02 13:55:00,9.37,9.4,9.37,9.39,378800.0,9.1591,9.1884,9.1591,9.1787,378800.0
2011-06-02 14:00:00,9.39,9.4,9.38,9.4,214400.0,9.1787,9.1884,9.1689,9.1884,214400.0
2011-06-02 14:05:00,9.39,9.4,9.37,9.38,239500.0,9.1787,9.1884,9.1591,9.1689,239500.0
2011-06-02 14:10:00,9.37,9.39,9.37,9.38,283100.0,9.1591,9.1787,9.1591,9.1689,283100.0
2011-06-02 14:15:00,9.38,9.38,9.35,9.36,517000.0,9.1689,9.1689,9.1396,9.1493,517000.0
2011-06-02 14:20:00,9.36,9.37,9.35,9.35,299700.0,9.1493,9.1591,9.1396,9.1396,299700.0
2011-06-02 14:25:00,9.35,9.37,9.35,9.36,145500.0,9.1396,9.1591,9.1396,9.1493,145500.0
2011-06-02 14:30:00,9.37,9.38,9.36,9.38,175700.0,9.1591,9.1689,9.1493,9.1689,175700.0
2011-06-02 14:35:00,9.38,9.41,9.37,9.4,419600.0,9.1689,9.1982,9.1591,9.1884,419600.0
2011-06-02 14:40:00,9.39,9.42,9.39,9.41,523100.0,9.1787,9.208,9.1787,9.1982,523100.0
2011-06-02 14:45:00,9.42,9.44,9.41,9.44,406400.0,9.208,9.2275,9.1982,9.2275,406400.0
2011-06-02 14:50:00,9.44,9.45,9.42,9.43,277900.0,9.2275,9.2373,9.208,9.2178,277900.0
2011-06-02 14:55:00,9.43,9.44,9.43,9.44,166300.0,9.2178,9.2275,9.2178,9.2275,166300.0
2011-06-02 15:00:00,9.44,9.49,9.43,9.49,939200.0,9.2275,9.2764,9.2178,9.2764,939200.0
2011-06-02 15:05:00,9.49,9.49,9.45,9.45,1004200.0,9.2764,9.2764,9.2373,9.2373,1004200.0
2011-06-02 15:10:00,9.45,9.46,9.45,9.45,296500.0,9.2373,9.2471,9.2373,9.2373,296500.0
2011-06-02 15:15:00,9.45,9.47,9.45,9.45,355600.0,9.2373,9.2569,9.2373,9.2373,355600.0
2011-06-02 15:20:00,9.45,9.46,9.44,9.45,197900.0,9.2373,9.2471,9.2275,9.2373,197900.0
2011-06-02 15:25:00,9.46,9.46,9.44,9.44,187500.0,9.2471,9.2471,9.2275,9.2275,187500.0
2011-06-02 15:30:00,9.45,9.45,9.41,9.42,503400.0,9.2373,9.2373,9.1982,9.208,503400.0
2011-06-02 15:35:00,9.42,9.42,9.4,9.41,386200.0,9.208,9.208,9.1884,9.1982,386200.0
2011-06-02 15:40:00,9.41,9.42,9.4,9.42,656500.0,9.1982,9.208,9.1884,9.208,656500.0
2011-06-02 15:45:00,9.42,9.44,9.41,9.44,985300.0,9.208,9.2275,9.1982,9.2275,985300.0
2011-06-02 15:50:00,9.44,9.44,9.4,9.41,778000.0,9.2275,9.2275,9.1884,9.1982,778000.0
2011-06-02 15:55:00,9.41,9.42,9.4,9.41,1378900.0,9.1982,9.208,9.1884,9.1982,1378900.0
2011-06-03 09:30:00,9.25,9.26,9.15,9.26,1893800.0,9.0418,9.0516,8.9441,9.0516,1893800.0
2011-06-03 09:35:00,9.27,9.29,9.21,9.22,785800.0,9.0614,9.0809,9.0027,9.0125,785800.0
2011-06-03 09:40:00,9.23,9.32,9.22,9.26,744800.0,9.0223,9.1102,9.0125,9.0516,744800.0
2011-06-03 09:45:00,9.26,9.27,9.23,9.23,430900.0,9.0516,9.0614,9.0223,9.0223,430900.0
2011-06-03 09:50:00,9.23,9.24,9.17,9.21,589800.0,9.0223,9.032,8.9636,9.0027,589800.0
2011-06-03 09:55:00,9.2,9.25,9.19,9.23,565800.0,8.9929,9.0418,8.9832,9.0223,565800.0
2011-06-03 10:00:00,9.23,9.29,9.22,9.28,854300.0,9.0223,9.0809,9.0125,9.0711,854300.0
2011-06-03 10:05:00,9.27,9.29,9.26,9.29,683700.0,9.0614,9.0809,9.0516,9.0809,683700.0
2011-06-03 10:10:00,9.29,9.3,9.28,9.29,333800.0,9.0809,9.0907,9.0711,9.0809,333800.0
2011-06-03 10:15:00,9.29,9.29,9.25,9.26,352200.0,9.0809,9.0809,9.0418,9.0516,352200.0
2011-06-03 10:20:00,9.26,9.26,9.24,9.26,410800.0,9.0516,9.0516,9.032,9.0516,410800.0
2011-06-03 10:25:00,9.26,9.29,9.25,9.28,352000.0,9.0516,9.0809,9.0418,9.0711,352000.0
2011-06-03 10:30:00,9.27,9.29,9.26,9.28,212200.0,9.0614,9.0809,9.0516,9.0711,212200.0
2011-06-03 10:35:00,9.29,9.3,9.27,9.27,274900.0,9.0809,9.0907,9.0614,9.0614,274900.0
2011-06-03 10:40:00,9.28,9.3,9.27,9.3,234800.0,9.0711,9.0907,9.0614,9.0907,234800.0
2011-06-03 10:45:00,9.29,9.33,9.29,9.32,322100.0,9.0809,9.12,9.0809,9.1102,322100.0
2011-06-03 10:50:00,9.32,9.32,9.29,9.31,498400.0,9.1102,9.1102,9.0809,9.1005,498400.0
2011-06-03 10:55:00,9.31,9.37,9.31,9.37,377000.0,9.1005,9.1591,9.1005,9.1591,377000.0
2011-06-03 11:00:00,9.37,9.38,9.35,9.37,261400.0,9.1591,9.1689,9.1396,9.1591,261400.0
2011-06-03 11:05:00,9.37,9.37,9.32,9.33,462300.0,9.1591,9.1591,9.1102,9.12,462300.0
2011-06-03 11:10:00,9.32,9.33,9.28,9.29,315900.0,9.1102,9.12,9.0711,9.0809,315900.0
2011-06-03 11:15:00,9.28,9.29,9.25,9.27,441500.0,9.0711,9.0809,9.0418,9.0614,441500.0
2011-06-03 11:20:00,9.26,9.31,9.26,9.29,372000.0,9.0516,9.1005,9.0516,9.0809,372000.0
2011-06-03 11:25:00,9.29,9.3,9.27,9.27,155400.0,9.0809,9.0907,9.0614,9.0614,155400.0
2011-06-03 11:30:00,9.27,9.29,9.26,9.27,144900.0,9.0614,9.0809,9.0516,9.0614,144900.0
2011-06-03 11:35:00,9.28,9.28,9.25,9.26,222200.0,9.0711,9.0711,9.0418,9.0516,222200.0
2011-06-03 11:40:00,9.26,9.28,9.25,9.26,258600.0,9.0516,9.0711,9.0418,9.0516,258600.0
2011-06-03 11:45:00,9.26,9.26,9.24,9.26,223000.0,9.0516,9.0516,9.032,9.0516,223000.0
2011-06-03 11:50:00,9.26,9.27,9.25,9.26,179800.0,9.0516,9.0614,9.0418,9.0516,179800.0
2011-06-03 11:55:00,9.27,9.29,9.26,9.29,229500.0,9.0614,9.0809,9.0516,9.0809,229500.0
2011-06-03 12:00:00,9.29,9.3,9.27,9.27,199600.0,9.0809,9.0907,9.0614,9.0614,199600.0
2011-06-03 12:05:00,9.28,9.3,9.26,9.29,633300.0,9.0711,9.0907,9.0516,9.0809,633300.0
2011-06-03 12:10:00,9.29,9.3,9.29,9.3,184100.0,9.0809,9.0907,9.0809,9.0907,184100.0
2011-06-03 12:15:00,9.29,9.3,9.29,9.29,71600.0,9.0809,9.0907,9.0809,9.0809,71600.0
2011-06-03 12:20:00,9.3,9.31,9.29,9.3,127600.0,9.0907,9.1005,9.0809,9.0907,127600.0
2011-06-03 12:25:00,9.3,9.32,9.3,9.31,111500.0,9.0907,9.1102,9.0907,9.1005,111500.0
2011-06-03 12:30:00,9.32,9.32,9.29,9.29,129200.0,9.1102,9.1102,9.0809,9.0809,129200.0
2011-06-03 12:35:00,9.3,9.31,9.29,9.31,90100.0,9.0907,9.1005,9.0809,9.1005,90100.0
2011-06-03 12:40:00,9.31,9.32,9.3,9.32,170500.0,9.1005,9.1102,9.0907,9.1102,170500.0
2011-06-03 12:45:00,9.32,9.33,9.31,9.33,259500.0,9.1102,9.12,9.1005,9.12,259500.0
2011-06-03 12:50:00,9.33,9.34,9.32,9.34,237900.0,9.12,9.1298,9.1102,9.1298,237900.0
2011-06-03 12:55:00,9.34,9.34,9.32,9.33,265600.0,9.1298,9.1298,9.1102,9.12,265600.0
2011-06-03 13:00:00,9.34,9.34,9.32,9.33,118500.0,9.1298,9.1298,9.1102,9.12,118500.0
2011-06-03 13:05:00,9.34,9.34,9.32,9.34,277600.0,9.1298,9.1298,9.1102,9.1298,277600.0
2011-06-03 13:10:00,9.34,9.35,9.3,9.3,658000.0,9.1298,9.1396,9.0907,9.0907,658000.0
2011-06-03 13:15:00,9.31,9.32,9.3,9.31,73700.0,9.1005,9.1102,9.0907,9.1005,73700.0
2011-06-03 13:20:00,9.32,9.32,9.3,9.31,83800.0,9.1102,9.1102,9.0907,9.1005,83800.0
2011-06-03 13:25:00,9.3,9.32,9.3,9.32,111200.0,9.0907,9.1102,9.0907,9.1102,111200.0
2011-06-03 13:30:00,9.32,9.32,9.29,9.3,234800.0,9.1102,9.1102,9.0809,9.0907,234800.0
2011-06-03 13:35:00,9.29,9.3,9.29,9.3,51200.0,9.0809,9.0907,9.0809,9.0907,51200.0
2011-06-03 13:40:00,9.29,9.3,9.29,9.29,114800.0,9.0809,9.0907,9.0809,9.0809,114800.0
2011-06-03 13:45:00,9.29,9.31,9.29,9.31,348600.0,9.0809,9.1005,9.0809,9.1005,348600.0
2011-06-03 13:50:00,9.3,9.31,9.3,9.31,45600.0,9.0907,9.1005,9.0907,9.1005,45600.0
2011-06-03 13:55:00,9.31,9.31,9.28,9.29,376500.0,9.1005,9.1005,9.0711,9.0809,376500.0
2011-06-03 14:00:00,9.29,9.29,9.27,9.28,263000.0,9.0809,9.0809,9.0614,9.0711,263000.0
2011-06-03 14:05:00,9.28,9.28,9.26,9.27,195100.0,9.0711,9.0711,9.0516,9.0614,195100.0
2011-06-03 14:10:00,9.27,9.28,9.26,9.28,501400.0,9.0614,9.0711,9.0516,9.0711,501400.0
2011-06-03 14:15:00,9.28,9.29,9.27,9.28,222900.0,9.0711,9.0809,9.0614,9.0711,222900.0
2011-06-03 14:20:00,9.28,9.3,9.27,9.3,401500.0,9.0711,9.0907,9.0614,9.0907,401500.0
2011-06-03 14:25:00,9.3,9.31,9.28,9.29,355800.0,9.0907,9.1005,9.0711,9.0809,355800.0
2011-06-03 14:30:00,9.29,9.3,9.28,9.3,145500.0,9.0809,9.0907,9.0711,9.0907,145500.0
2011-06-03 14:35:00,9.29,9.3,9.29,9.3,634800.0,9.0809,9.0907,9.0809,9.0907,634800.0
2011-06-03 14:40:00,9.29,9.31,9.29,9.31,330800.0,9.0809,9.1005,9.0809,9.1005,330800.0
2011-06-03 14:45:00,9.31,9.31,9.3,9.3,152400.0,9.1005,9.1005,9.0907,9.0907,152400.0
2011-06-03 14:50:00,9.3,9.3,9.29,9.29,135400.0,9.0907,9.0907,9.0809,9.0809,135400.0
2011-06-03 14:55:00,9.29,9.3,9.26,9.26,368600.0,9.0809,9.0907,9.0516,9.0516,368600.0
2011-06-03 15:00:00,9.27,9.27,9.25,9.26,301600.0,9.0614,9.0614,9.0418,9.0516,301600.0
2011-06-03 15:05:00,9.26,9.26,9.24,9.25,310800.0,9.0516,9.0516,9.032,9.0418,310800.0
2011-06-03 15:10:00,9.25,9.26,9.23,9.26,559500.0,9.0418,9.0516,9.0223,9.0516,559500.0
2011-06-03 15:15:00,9.25,9.27,9.24,9.24,498900.0,9.0418,9.0614,9.032,9.032,498900.0
2011-06-03 15:20:00,9.24,9.25,9.24,9.25,109500.0,9.032,9.0418,9.032,9.0418,109500.0
2011-06-03 15:25:00,9.24,9.25,9.22,9.22,310400.0,9.032,9.0418,9.0125,9.0125,310400.0
2011-06-03 15:30:00,9.22,9.26,9.22,9.26,446000.0,9.0125,9.0516,9.0125,9.0516,446000.0
2011-06-03 15:35:00,9.26,9.26,9.23,9.24,727300.0,9.0516,9.0516,9.0223,9.032,727300.0
2011-06-03 15:40:00,9.25,9.25,9.23,9.24,282500.0,9.0418,9.0418,9.0223,9.032,282500.0
2011-06-03 15:45:00,9.24,9.24,9.23,9.24,422900.0,9.032,9.032,9.0223,9.032,422900.0
2011-06-03 15:50:00,9.23,9.24,9.18,9.19,974800.0,9.0223,9.032,8.9734,8.9832,974800.0
2011-06-03 15:55:00,9.19,9.2,9.16,9.17,2590300.0,8.9832,8.9929,8.9538,8.9636,2590300.0
2011-06-06 09:30:00,9.17,9.21,9.16,9.19,869700.0,8.9636,9.0027,8.9538,8.9832,869700.0
2011-06-06 09:35:00,9.19,9.31,9.18,9.29,1544000.0,8.9832,9.1005,8.9734,9.0809,1544000.0
2011-06-06 09:40:00,9.29,9.31,9.23,9.3,1763500.0,9.0809,9.1005,9.0223,9.0907,1763500.0
2011-06-06 09:45:00,9.29,9.34,9.26,9.31,915300.0,9.0809,9.1298,9.0516,9.1005,915300.0
2011-06-06 09:50:00,9.31,9.31,9.28,9.28,715500.0,9.1005,9.1005,9.0711,9.0711,715500.0
2011-06-06 09:55:00,9.28,9.29,9.26,9.27,321600.0,9.0711,9.0809,9.0516,9.0614,321600.0
2011-06-06 10:00:00,9.27,9.32,9.26,9.31,1047700.0,9.0614,9.1102,9.0516,9.1005,1047700.0
2011-06-06 10:05:00,9.31,9.34,9.27,9.32,909800.0,9.1005,9.1298,9.0614,9.1102,909800.0
2011-06-06 10:10:00,9.33,9.36,9.32,9.36,949700.0,9.12,9.1493,9.1102,9.1493,949700.0
2011-06-06 10:15:00,9.36,9.39,9.33,9.35,1012400.0,9.1493,9.1787,9.12,9.1396,1012400.0
2011-06-06 10:20:00,9.36,9.4,9.34,9.38,427800.0,9.1493,9.1884,9.1298,9.1689,427800.0
2011-06-06 10:25:00,9.38,9.43,9.31,9.37,1138000.0,9.1689,9.2178,9.1005,9.1591,1138000.0
2011-06-06 10:30:00,9.37,9.38,9.36,9.37,250300.0,9.1591,9.1689,9.1493,9.1591,250300.0
2011-06-06 10:35:00,9.37,9.38,9.33,9.34,725700.0,9.1591,9.1689,9.12,9.1298,725700.0
2011-06-06 10:40:00,9.33,9.34,9.33,9.34,510900.0,9.12,9.1298,9.12,9.1298,510900.0
2011-06-06 10:45:00,9.33,9.34,9.3,9.32,421900.0,9.12,9.1298,9.0907,9.1102,421900.0
2011-06-06 10:50:00,9.33,9.34,9.32,9.33,238800.0,9.12,9.1298,9.1102,9.12,238800.0
2011-06-06 10:55:00,9.34,9.34,9.29,9.3,838600.0,9.1298,9.1298,9.0809,9.0907,838600.0
2011-06-06 11:00:00,9.3,9.33,9.3,9.33,364800.0,9.0907,9.12,9.0907,9.12,364800.0
2011-06-06 11:05:00,9.33,9.34,9.32,9.34,337800.0,9.12,9.1298,9.1102,9.1298,337800.0
2011-06-06 11:10:00,9.34,9.35,9.33,9.34,391900.0,9.1298,9.1396,9.12,9.1298,391900.0
2011-06-06 11:15:00,9.34,9.34,9.3,9.31,323500.0,9.1298,9.1298,9.0907,9.1005,323500.0
2011-06-06 11:20:00,9.3,9.31,9.3,9.31,227800.0,9.0907,9.1005,9.0907,9.1005,227800.0
2011-06-06 11:25:00,9.31,9.31,9.29,9.29,371600.0,9.1005,9.1005,9.0809,9.0809,371600.0
2011-06-06 11:30:00,9.29,9.32,9.29,9.3,221200.0,9.0809,9.1102,9.0809,9.0907,221200.0
2011-06-06 11:35:00,9.29,9.33,9.29,9.33,366100.0,9.0809,9.12,9.0809,9.12,366100.0
2011-06-06 11:40:00,9.33,9.34,9.31,9.32,298100.0,9.12,9.1298,9.1005,9.1102,298100.0
2011-06-06 11:45:00,9.32,9.32,9.29,9.29,460100.0,9.1102,9.1102,9.0809,9.0809,460100.0
2011-06-06 11:50:00,9.3,9.3,9.24,9.27,633400.0,9.0907,9.0907,9.032,9.0614,633400.0
2011-06-06 11:55:00,9.27,9.3,9.26,9.29,482200.0,9.0614,9.0907,9.0516,9.0809,482200.0
2011-06-06 12:00:00,9.29,9.29,9.27,9.27,379800.0,9.0809,9.0809,9.0614,9.0614,379800.0
2011-06-06 12:05:00,9.27,9.28,9.26,9.27,242300.0,9.0614,9.0711,9.0516,9.0614,242300.0
2011-06-06 12:10:00,9.28,9.29,9.27,9.28,342500.0,9.0711,9.0809,9.0614,9.0711,342500.0
2011-06-06 12:15:00,9.27,9.28,9.24,9.25,245300.0,9.0614,9.0711,9.032,9.0418,245300.0
2011-06-06 12:20:00,9.25,9.26,9.24,9.25,105200.0,9.0418,9.0516,9.032,9.0418,105200.0
2011-06-06 12:25:00,9.25,9.26,9.25,9.26,149000.0,9.0418,9.0516,9.0418,9.0516,149000.0
2011-06-06 12:30:00,9.26,9.26,9.23,9.24,169900.0,9.0516,9.0516,9.0223,9.032,169900.0
2011-06-06 12:35:00,9.24,9.24,9.23,9.24,147500.0,9.032,9.032,9.0223,9.032,147500.0
2011-06-06 12:40:00,9.24,9.24,9.21,9.24,321200.0,9.032,9.032,9.0027,9.032,321200.0
2011-06-06 12:45:00,9.24,9.24,9.23,9.23,217100.0,9.032,9.032,9.0223,9.0223,217100.0
2011-06-06 12:50:00,9.23,9.26,9.23,9.26,359400.0,9.0223,9.0516,9.0223,9.0516,359400.0
2011-06-06 12:55:00,9.25,9.26,9.22,9.23,676000.0,9.0418,9.0516,9.0125,9.0223,676000.0
2011-06-06 13:00:00,9.23,9.24,9.21,9.21,257000.0,9.0223,9.032,9.0027,9.0027,257000.0
2011-06-06 13:05:00,9.21,9.25,9.21,9.24,312300.0,9.0027,9.0418,9.0027,9.032,312300.0
2011-06-06 13:10:00,9.25,9.27,9.24,9.26,475700.0,9.0418,9.0614,9.032,9.0516,475700.0
2011-06-06 13:15:00,9.26,9.28,9.26,9.28,486400.0,9.0516,9.0711,9.0516,9.0711,486400.0
2011-06-06 13:20:00,9.28,9.29,9.27,9.29,289700.0,9.0711,9.0809,9.0614,9.0809,289700.0
2011-06-06 13:25:00,9.29,9.3,9.28,9.28,196300.0,9.0809,9.0907,9.0711,9.0711,196300.0
2011-06-06 13:30:00,9.28,9.29,9.23,9.24,362900.0,9.0711,9.0809,9.0223,9.032,362900.0
2011-06-06 13:35:00,9.24,9.24,9.23,9.24,120200.0,9.032,9.032,9.0223,9.032,120200.0
2011-06-06 13:40:00,9.24,9.24,9.18,9.18,452400.0,9.032,9.032,8.9734,8.9734,452400.0
2011-06-06 13:45:00,9.19,9.2,9.16,9.19,572700.0,8.9832,8.9929,8.9538,8.9832,572700.0
2011-06-06 13:50:00,9.19,9.2,9.19,9.2,105100.0,8.9832,8.9929,8.9832,8.9929,105100.0
2011-06-06 13:55:00,9.19,9.2,9.17,9.18,923500.0,8.9832,8.9929,8.9636,8.9734,923500.0
2011-06-06 14:00:00,9.18,9.2,9.17,9.19,441200.0,8.9734,8.9929,8.9636,8.9832,441200.0
2011-06-06 14:05:00,9.19,9.2,9.16,9.2,783200.0,8.9832,8.9929,8.9538,8.9929,783200.0
2011-06-06 14:10:00,9.2,9.2,9.17,9.18,326100.0,8.9929,8.9929,8.9636,8.9734,326100.0
2011-06-06 14:15:00,9.18,9.19,9.17,9.19,198400.0,8.9734,8.9832,8.9636,8.9832,198400.0
2011-06-06 14:20:00,9.19,9.21,9.18,9.19,204600.0,8.9832,9.0027,8.9734,8.9832,204600.0
2011-06-06 14:25:00,9.19,9.2,9.18,9.18,172600.0,8.9832,8.9929,8.9734,8.9734,172600.0
2011-06-06 14:30:00,9.18,9.19,9.17,9.17,129000.0,8.9734,8.9832,8.9636,8.9636,129000.0
2011-06-06 14:35:00,9.18,9.18,9.17,9.18,186100.0,8.9734,8.9734,8.9636,8.9734,186100.0
2011-06-06 14:40:00,9.17,9.18,9.17,9.18,163400.0,8.9636,8.9734,8.9636,8.9734,163400.0
2011-06-06 14:45:00,9.18,9.18,9.14,9.15,610300.0,8.9734,8.9734,8.9343,8.9441,610300.0
2011-06-06 14:50:00,9.15,9.17,9.12,9.12,596700.0,8.9441,8.9636,8.9147,8.9147,596700.0
2011-06-06 14:55:00,9.12,9.14,9.1,9.13,773200.0,8.9147,8.9343,8.8952,8.9245,773200.0
2011-06-06 15:00:00,9.14,9.15,9.12,9.14,792200.0,8.9343,8.9441,8.9147,8.9343,792200.0
2011-06-06 15:05:00,9.14,9.14,9.08,9.08,802600.0,8.9343,8.9343,8.8756,8.8756,802600.0
2011-06-06 15:10:00,9.08,9.09,9.02,9.06,1193500.0,8.8756,8.8854,8.817,8.8561,1193500.0
2011-06-06 15:15:00,9.07,9.08,9.05,9.07,706500.0,8.8659,8.8756,8.8463,8.8659,706500.0
2011-06-06 15:20:00,9.07,9.08,9.05,9.05,751500.0,8.8659,8.8756,8.8463,8.8463,751500.0
2011-06-06 15:25:00,9.05,9.06,9.03,9.05,657500.0,8.8463,8.8561,8.8268,8.8463,657500.0
2011-06-06 15:30:00,9.05,9.08,9.04,9.07,961500.0,8.8463,8.8756,8.8365,8.8659,961500.0
2011-06-06 15:35:00,9.07,9.08,9.04,9.06,1408200.0,8.8659,8.8756,8.8365,8.8561,1408200.0
2011-06-06 15:40:00,9.07,9.09,9.03,9.04,1873400.0,8.8659,8.8854,8.8268,8.8365,1873400.0
2011-06-06 15:45:00,9.03,9.05,9.02,9.05,1365700.0,8.8268,8.8463,8.817,8.8463,1365700.0
2011-06-06 15:50:00,9.04,9.06,9.02,9.06,1539500.0,8.8365,8.8561,8.817,8.8561,1539500.0
2011-06-06 15:55:00,9.06,9.06,9.03,9.03,1988300.0,8.8561,8.8561,8.8268,8.8268,1988300.0
2011-06-07 09:30:00,9.12,9.14,9.07,9.09,1589500.0,8.9147,8.9343,8.8659,8.8854,1589500.0
2011-06-07 09:35:00,9.08,9.09,9.03,9.05,874400.0,8.8756,8.8854,8.8268,8.8463,874400.0
2011-06-07 09:40:00,9.05,9.06,8.93,8.94,1992600.0,8.8463,8.8561,8.729,8.7388,1992600.0
2011-06-07 09:45:00,8.94,8.97,8.91,8.97,1429200.0,8.7388,8.7681,8.7095,8.7681,1429200.0
2011-06-07 09:50:00,8.97,9.03,8.96,9.0,1105100.0,8.7681,8.8268,8.7583,8.7974,1105100.0
2011-06-07 09:55:00,9.0,9.01,8.99,9.0,595000.0,8.7974,8.8072,8.7877,8.7974,595000.0
2011-06-07 10:00:00,9.0,9.06,8.99,9.03,884400.0,8.7974,8.8561,8.7877,8.8268,884400.0
2011-06-07 10:05:00,9.03,9.08,9.02,9.05,875900.0,8.8268,8.8756,8.817,8.8463,875900.0
2011-06-07 10:10:00,9.04,9.05,9.0,9.01,812500.0,8.8365,8.8463,8.7974,8.8072,812500.0
2011-06-07 10:15:00,9.0,9.04,9.0,9.03,588400.0,8.7974,8.8365,8.7974,8.8268,588400.0
2011-06-07 10:20:00,9.03,9.05,9.02,9.05,673100.0,8.8268,8.8463,8.817,8.8463,673100.0
2011-06-07 10:25:00,9.04,9.09,9.04,9.07,623000.0,8.8365,8.8854,8.8365,8.8659,623000.0
2011-06-07 10:30:00,9.08,9.09,9.02,9.02,1381900.0,8.8756,8.8854,8.817,8.817,1381900.0
2011-06-07 10:35:00,9.02,9.06,9.01,9.06,332600.0,8.817,8.8561,8.8072,8.8561,332600.0
2011-06-07 10:40:00,9.06,9.06,9.03,9.04,470700.0,8.8561,8.8561,8.8268,8.8365,470700.0
2011-06-07 10:45:00,9.04,9.05,9.04,9.05,53600.0,8.8365,8.8463,8.8365,8.8463,53600.0
2011-06-07 10:50:00,9.04,9.06,9.03,9.04,241300.0,8.8365,8.8561,8.8268,8.8365,241300.0
2011-06-07 10:55:00,9.04,9.06,9.03,9.04,325300.0,8.8365,8.8561,8.8268,8.8365,325300.0
2011-06-07 11:00:00,9.05,9.06,9.03,9.04,328000.0,8.8463,8.8561,8.8268,8.8365,328000.0
2011-06-07 11:05:00,9.05,9.08,9.04,9.07,437300.0,8.8463,8.8756,8.8365,8.8659,437300.0
2011-06-07 11:10:00,9.07,9.07,9.02,9.02,654300.0,8.8659,8.8659,8.817,8.817,654300.0
2011-06-07 11:15:00,9.02,9.03,8.99,9.01,925900.0,8.817,8.8268,8.7877,8.8072,925900.0
2011-06-07 11:20:00,9.02,9.03,9.01,9.01,204300.0,8.817,8.8268,8.8072,8.8072,204300.0
2011-06-07 11:25:00,9.01,9.01,8.98,8.99,577800.0,8.8072,8.8072,8.7779,8.7877,577800.0
2011-06-07 11:30:00,8.98,8.99,8.97,8.99,420900.0,8.7779,8.7877,8.7681,8.7877,420900.0
2011-06-07 11:35:00,8.99,9.0,8.98,9.0,419400.0,8.7877,8.7974,8.7779,8.7974,419400.0
2011-06-07 11:40:00,9.0,9.01,8.98,8.98,464000.0,8.7974,8.8072,8.7779,8.7779,464000.0
2011-06-07 11:45:00,8.98,8.99,8.98,8.98,106600.0,8.7779,8.7877,8.7779,8.7779,106600.0
2011-06-07 11:50:00,8.98,9.0,8.98,9.0,221800.0,8.7779,8.7974,8.7779,8.7974,221800.0
2011-06-07 11:55:00,9.0,9.0,8.98,9.0,305700.0,8.7974,8.7974,8.7779,8.7974,305700.0
2011-06-07 12:00:00,8.99,9.0,8.99,9.0,67900.0,8.7877,8.7974,8.7877,8.7974,67900.0
2011-06-07 12:05:00,8.99,9.0,8.97,8.99,450700.0,8.7877,8.7974,8.7681,8.7877,450700.0
2011-06-07 12:10:00,8.99,8.99,8.98,8.99,158500.0,8.7877,8.7877,8.7779,8.7877,158500.0
2011-06-07 12:15:00,8.99,9.0,8.99,9.0,135500.0,8.7877,8.7974,8.7877,8.7974,135500.0
2011-06-07 12:20:00,9.0,9.0,8.99,8.99,198700.0,8.7974,8.7974,8.7877,8.7877,198700.0
2011-06-07 12:25:00,8.99,9.0,8.99,8.99,114100.0,8.7877,8.7974,8.7877,8.7877,114100.0
2011-06-07 12:30:00,8.99,9.0,8.97,8.98,1024400.0,8.7877,8.7974,8.7681,8.7779,1024400.0
2011-06-07 12:35:00,8.98,8.99,8.98,8.99,128000.0,8.7779,8.7877,8.7779,8.7877,128000.0
2011-06-07 12:40:00,8.99,8.99,8.98,8.99,105600.0,8.7877,8.7877,8.7779,8.7877,105600.0
2011-06-07 12:45:00,8.99,9.0,8.98,9.0,279400.0,8.7877,8.7974,8.7779,8.7974,279400.0
2011-06-07 12:50:00,9.0,9.01,8.99,9.0,396900.0,8.7974,8.8072,8.7877,8.7974,396900.0
2011-06-07 12:55:00,9.0,9.02,8.99,9.01,373700.0,8.7974,8.817,8.7877,8.8072,373700.0
2011-06-07 13:00:00,9.01,9.02,8.99,9.02,271700.0,8.8072,8.817,8.7877,8.817,271700.0
2011-06-07 13:05:00,9.02,9.03,9.01,9.03,377500.0,8.817,8.8268,8.8072,8.8268,377500.0
2011-06-07 13:10:00,9.03,9.05,9.02,9.02,428800.0,8.8268,8.8463,8.817,8.817,428800.0
2011-06-07 13:15:00,9.02,9.03,9.02,9.02,195000.0,8.817,8.8268,8.817,8.817,195000.0
2011-06-07 13:20:00,9.03,9.03,9.01,9.01,106100.0,8.8268,8.8268,8.8072,8.8072,106100.0
2011-06-07 13:25:00,9.01,9.02,9.0,9.0,153100.0,8.8072,8.817,8.7974,8.7974,153100.0
2011-06-07 13:30:00,9.01,9.02,9.01,9.02,120200.0,8.8072,8.817,8.8072,8.817,120200.0
2011-06-07 13:35:00,9.02,9.03,9.01,9.03,228600.0,8.817,8.8268,8.8072,8.8268,228600.0
2011-06-07 13:40:00,9.03,9.03,9.02,9.03,82200.0,8.8268,8.8268,8.817,8.8268,82200.0
2011-06-07 13:45:00,9.03,9.04,9.01,9.02,157800.0,8.8268,8.8365,8.8072,8.817,157800.0
2011-06-07 13:50:00,9.02,9.02,9.0,9.02,128200.0,8.817,8.817,8.7974,8.817,128200.0
2011-06-07 13:55:00,9.02,9.03,9.01,9.03,121100.0,8.817,8.8268,8.8072,8.8268,121100.0
2011-06-07 14:00:00,9.03,9.03,9.02,9.02,150800.0,8.8268,8.8268,8.817,8.817,150800.0
2011-06-07 14:05:00,9.03,9.05,9.02,9.04,323900.0,8.8268,8.8463,8.817,8.8365,323900.0
2011-06-07 14:10:00,9.04,9.05,9.04,9.04,280700.0,8.8365,8.8463,8.8365,8.8365,280700.0
2011-06-07 14:15:00,9.05,9.09,9.04,9.09,444600.0,8.8463,8.8854,8.8365,8.8854,444600.0
2011-06-07 14:20:00,9.09,9.09,9.08,9.08,358600.0,8.8854,8.8854,8.8756,8.8756,358600.0
2011-06-07 14:25:00,9.08,9.09,9.06,9.08,265200.0,8.8756,8.8854,8.8561,8.8756,265200.0
2011-06-07 14:30:00,9.08,9.08,9.03,9.04,405800.0,8.8756,8.8756,8.8268,8.8365,405800.0
2011-06-07 14:35:00,9.05,9.05,9.03,9.04,338200.0,8.8463,8.8463,8.8268,8.8365,338200.0
2011-06-07 14:40:00,9.04,9.04,9.0,9.0,672300.0,8.8365,8.8365,8.7974,8.7974,672300.0
2011-06-07 14:45:00,9.01,9.02,9.0,9.02,181700.0,8.8072,8.817,8.7974,8.817,181700.0
2011-06-07 14:50:00,9.02,9.02,8.98,8.98,460000.0,8.817,8.817,8.7779,8.7779,460000.0
2011-06-07 14:55:00,8.98,8.99,8.97,8.97,361100.0,8.7779,8.7877,8.7681,8.7681,361100.0
2011-06-07 15:00:00,8.97,9.0,8.97,8.97,377300.0,8.7681,8.7974,8.7681,8.7681,377300.0
2011-06-07 15:05:00,8.97,8.98,8.95,8.96,1342200.0,8.7681,8.7779,8.7486,8.7583,1342200.0
2011-06-07 15:10:00,8.95,8.97,8.95,8.96,319600.0,8.7486,8.7681,8.7486,8.7583,319600.0
2011-06-07 15:15:00,8.96,8.97,8.94,8.95,473400.0,8.7583,8.7681,8.7388,8.7486,473400.0
2011-06-07 15:20:00,8.96,8.97,8.94,8.97,813300.0,8.7583,8.7681,8.7388,8.7681,813300.0
2011-06-07 15:25:00,8.97,8.98,8.96,8.97,274000.0,8.7681,8.7779,8.7583,8.7681,274000.0
2011-06-07 15:30:00,8.98,8.98,8.97,8.97,486200.0,8.7779,8.7779,8.7681,8.7681,486200.0
2011-06-07 15:35:00,8.97,9.0,8.97,9.0,485800.0,8.7681,8.7974,8.7681,8.7974,485800.0
2011-06-07 15:40:00,9.0,9.0,8.97,8.97,828000.0,8.7974,8.7974,8.7681,8.7681,828000.0
2011-06-07 15:45:00,8.98,9.0,8.97,8.97,610900.0,8.7779,8.7974,8.7681,8.7681,610900.0
2011-06-07 15:50:00,8.97,8.99,8.97,8.97,996500.0,8.7681,8.7877,8.7681,8.7681,996500.0
2011-06-07 15:55:00,8.97,8.99,8.95,8.95,2336700.0,8.7681,8.7877,8.7486,8.7486,2336700.0
2011-06-08 09:30:00,8.85,8.87,8.79,8.8,962600.0,8.6508,8.6704,8.5922,8.6019,962600.0
2011-06-08 09:35:00,8.8,8.81,8.68,8.69,1606200.0,8.6019,8.6117,8.4846,8.4944,1606200.0
2011-06-08 09:40:00,8.69,8.74,8.68,8.72,1003400.0,8.4944,8.5433,8.4846,8.5237,1003400.0
2011-06-08 09:45:00,8.71,8.77,8.69,8.7,1026800.0,8.514,8.5726,8.4944,8.5042,1026800.0
2011-06-08 09:50:00,8.7,8.72,8.67,8.67,1104900.0,8.5042,8.5237,8.4749,8.4749,1104900.0
2011-06-08 09:55:00,8.66,8.67,8.56,8.57,2496400.0,8.4651,8.4749,8.3673,8.3771,2496400.0
2011-06-08 10:00:00,8.58,8.6,8.54,8.6,1603700.0,8.3869,8.4064,8.3478,8.4064,1603700.0
2011-06-08 10:05:00,8.59,8.65,8.59,8.63,1510200.0,8.3967,8.4553,8.3967,8.4358,1510200.0
2011-06-08 10:10:00,8.63,8.63,8.6,8.62,834600.0,8.4358,8.4358,8.4064,8.426,834600.0
2011-06-08 10:15:00,8.62,8.63,8.59,8.61,1178700.0,8.426,8.4358,8.3967,8.4162,1178700.0
2011-06-08 10:20:00,8.61,8.61,8.59,8.6,689300.0,8.4162,8.4162,8.3967,8.4064,689300.0
2011-06-08 10:25:00,8.6,8.61,8.59,8.6,782600.0,8.4064,8.4162,8.3967,8.4064,782600.0
2011-06-08 10:30:00,8.6,8.61,8.58,8.6,1133500.0,8.4064,8.4162,8.3869,8.4064,1133500.0
2011-06-08 10:35:00,8.6,8.63,8.59,8.62,552700.0,8.4064,8.4358,8.3967,8.426,552700.0
2011-06-08 10:40:00,8.62,8.62,8.61,8.62,183800.0,8.426,8.426,8.4162,8.426,183800.0
2011-06-08 10:45:00,8.61,8.65,8.61,8.64,910500.0,8.4162,8.4553,8.4162,8.4455,910500.0
2011-06-08 10:50:00,8.65,8.65,8.62,8.63,358200.0,8.4553,8.4553,8.426,8.4358,358200.0
2011-06-08 10:55:00,8.62,8.63,8.6,8.6,589500.0,8.426,8.4358,8.4064,8.4064,589500.0
2011-06-08 11:00:00,8.6,8.63,8.6,8.62,607300.0,8.4064,8.4358,8.4064,8.426,607300.0
2011-06-08 11:05:00,8.62,8.64,8.61,8.63,512400.0,8.426,8.4455,8.4162,8.4358,512400.0
2011-06-08 11:10:00,8.64,8.64,8.57,8.58,1173400.0,8.4455,8.4455,8.3771,8.3869,1173400.0
2011-06-08 11:15:00,8.58,8.62,8.57,8.61,834600.0,8.3869,8.426,8.3771,8.4162,834600.0
2011-06-08 11:20:00,8.62,8.62,8.59,8.59,482100.0,8.426,8.426,8.3967,8.3967,482100.0
2011-06-08 11:25:00,8.59,8.6,8.58,8.59,207900.0,8.3967,8.4064,8.3869,8.3967,207900.0
2011-06-08 11:30:00,8.59,8.61,8.58,8.59,260400.0,8.3967,8.4162,8.3869,8.3967,260400.0
2011-06-08 11:35:00,8.6,8.62,8.6,8.62,311200.0,8.4064,8.426,8.4064,8.426,311200.0
2011-06-08 11:40:00,8.62,8.62,8.6,8.61,144500.0,8.426,8.426,8.4064,8.4162,144500.0
2011-06-08 11:45:00,8.6,8.65,8.6,8.64,340500.0,8.4064,8.4553,8.4064,8.4455,340500.0
2011-06-08 11:50:00,8.63,8.65,8.63,8.65,259500.0,8.4358,8.4553,8.4358,8.4553,259500.0
2011-06-08 11:55:00,8.65,8.69,8.64,8.68,329700.0,8.4553,8.4944,8.4455,8.4846,329700.0
2011-06-08 12:00:00,8.68,8.69,8.64,8.65,486500.0,8.4846,8.4944,8.4455,8.4553,486500.0
2011-06-08 12:05:00,8.65,8.65,8.62,8.63,159300.0,8.4553,8.4553,8.426,8.4358,159300.0
2011-06-08 12:10:00,8.63,8.64,8.61,8.63,640200.0,8.4358,8.4455,8.4162,8.4358,640200.0
2011-06-08 12:15:00,8.62,8.64,8.62,8.64,1124800.0,8.426,8.4455,8.426,8.4455,1124800.0
2011-06-08 12:20:00,8.63,8.65,8.61,8.61,309900.0,8.4358,8.4553,8.4162,8.4162,309900.0
2011-06-08 12:25:00,8.61,8.63,8.61,8.62,342200.0,8.4162,8.4358,8.4162,8.426,342200.0
2011-06-08 12:30:00,8.62,8.62,8.6,8.61,204000.0,8.426,8.426,8.4064,8.4162,204000.0
2011-06-08 12:35:00,8.61,8.61,8.59,8.6,189400.0,8.4162,8.4162,8.3967,8.4064,189400.0
2011-06-08 12:40:00,8.59,8.61,8.54,8.56,1004400.0,8.3967,8.4162,8.3478,8.3673,1004400.0
2011-06-08 12:45:00,8.56,8.6,8.55,8.6,498800.0,8.3673,8.4064,8.3576,8.4064,498800.0
2011-06-08 12:50:00,8.6,8.61,8.58,8.6,502200.0,8.4064,8.4162,8.3869,8.4064,502200.0
2011-06-08 12:55:00,8.6,8.6,8.58,8.6,250500.0,8.4064,8.4064,8.3869,8.4064,250500.0
2011-06-08 13:00:00,8.6,8.6,8.57,8.57,310400.0,8.4064,8.4064,8.3771,8.3771,310400.0
2011-06-08 13:05:00,8.57,8.61,8.57,8.57,862000.0,8.3771,8.4162,8.3771,8.3771,862000.0
2011-06-08 13:10:00,8.57,8.58,8.55,8.56,393600.0,8.3771,8.3869,8.3576,8.3673,393600.0
2011-06-08 13:15:00,8.56,8.59,8.55,8.58,469300.0,8.3673,8.3967,8.3576,8.3869,469300.0
2011-06-08 13:20:00,8.59,8.59,8.57,8.58,296600.0,8.3967,8.3967,8.3771,8.3869,296600.0
2011-06-08 13:25:00,8.58,8.59,8.57,8.58,115200.0,8.3869,8.3967,8.3771,8.3869,115200.0
2011-06-08 13:30:00,8.58,8.59,8.57,8.58,226500.0,8.3869,8.3967,8.3771,8.3869,226500.0
2011-06-08 13:35:00,8.57,8.59,8.55,8.57,265400.0,8.3771,8.3967,8.3576,8.3771,265400.0
2011-06-08 13:40:00,8.56,8.57,8.53,8.54,527500.0,8.3673,8.3771,8.338,8.3478,527500.0
2011-06-08 13:45:00,8.54,8.56,8.54,8.55,237700.0,8.3478,8.3673,8.3478,8.3576,237700.0
2011-06-08 13:50:00,8.55,8.56,8.54,8.55,323400.0,8.3576,8.3673,8.3478,8.3576,323400.0
2011-06-08 13:55:00,8.55,8.57,8.54,8.55,666700.0,8.3576,8.3771,8.3478,8.3576,666700.0
2011-06-08 14:00:00,8.54,8.57,8.54,8.55,764200.0,8.3478,8.3771,8.3478,8.3576,764200.0
2011-06-08 14:05:00,8.55,8.57,8.55,8.55,157200.0,8.3576,8.3771,8.3576,8.3576,157200.0
2011-06-08 14:10:00,8.55,8.59,8.55,8.58,474100.0,8.3576,8.3967,8.3576,8.3869,474100.0
2011-06-08 14:15:00,8.58,8.59,8.56,8.58,371900.0,8.3869,8.3967,8.3673,8.3869,371900.0
2011-06-08 14:20:00,8.57,8.58,8.56,8.57,262400.0,8.3771,8.3869,8.3673,8.3771,262400.0
2011-06-08 14:25:00,8.57,8.58,8.56,8.56,233700.0,8.3771,8.3869,8.3673,8.3673,233700.0
2011-06-08 14:30:00,8.56,8.58,8.56,8.56,545700.0,8.3673,8.3869,8.3673,8.3673,545700.0
2011-06-08 14:35:00,8.56,8.58,8.56,8.57,621400.0,8.3673,8.3869,8.3673,8.3771,621400.0
2011-06-08 14:40:00,8.56,8.57,8.56,8.57,167800.0,8.3673,8.3771,8.3673,8.3771,167800.0
2011-06-08 14:45:00,8.57,8.57,8.55,8.55,495100.0,8.3771,8.3771,8.3576,8.3576,495100.0
2011-06-08 14:50:00,8.55,8.56,8.55,8.55,109600.0,8.3576,8.3673,8.3576,8.3576,109600.0
2011-06-08 14:55:00,8.55,8.56,8.54,8.54,321800.0,8.3576,8.3673,8.3478,8.3478,321800.0
2011-06-08 15:00:00,8.54,8.55,8.52,8.55,534100.0,8.3478,8.3576,8.3282,8.3576,534100.0
2011-06-08 15:05:00,8.55,8.55,8.53,8.53,200700.0,8.3576,8.3576,8.338,8.338,200700.0
2011-06-08 15:10:00,8.53,8.54,8.51,8.53,445400.0,8.338,8.3478,8.3185,8.338,445400.0
2011-06-08 15:15:00,8.53,8.53,8.5,8.51,631600.0,8.338,8.338,8.3087,8.3185,631600.0
2011-06-08 15:20:00,8.51,8.53,8.5,8.52,737100.0,8.3185,8.338,8.3087,8.3282,737100.0
2011-06-08 15:25:00,8.51,8.52,8.49,8.51,650800.0,8.3185,8.3282,8.2989,8.3185,650800.0
2011-06-08 15:30:00,8.51,8.52,8.5,8.51,441300.0,8.3185,8.3282,8.3087,8.3185,441300.0
2011-06-08 15:35:00,8.51,8.51,8.49,8.51,455600.0,8.3185,8.3185,8.2989,8.3185,455600.0
2011-06-08 15:40:00,8.51,8.51,8.5,8.5,850100.0,8.3185,8.3185,8.3087,8.3087,850100.0
2011-06-08 15:45:00,8.5,8.59,8.5,8.59,2454100.0,8.3087,8.3967,8.3087,8.3967,2454100.0
2011-06-08 15:50:00,8.59,8.59,8.54,8.55,2271400.0,8.3967,8.3967,8.3478,8.3576,2271400.0
2011-06-08 15:55:00,8.55,8.55,8.5,8.5,4190500.0,8.3576,8.3576,8.3087,8.3087,4190500.0
2011-06-09 09:30:00,8.54,8.54,8.36,8.44,1187300.0,8.3478,8.3478,8.1718,8.25,1187300.0
2011-06-09 09:35:00,8.43,8.47,8.36,8.38,839300.0,8.2403,8.2794,8.1718,8.1914,839300.0
2011-06-09 09:40:00,8.38,8.39,8.32,8.33,650700.0,8.1914,8.2012,8.1327,8.1425,650700.0
2011-06-09 09:45:00,8.33,8.38,8.32,8.37,985600.0,8.1425,8.1914,8.1327,8.1816,985600.0
2011-06-09 09:50:00,8.37,8.47,8.35,8.45,637600.0,8.1816,8.2794,8.1621,8.2598,637600.0
2011-06-09 09:55:00,8.45,8.55,8.45,8.55,1084300.0,8.2598,8.3576,8.2598,8.3576,1084300.0
2011-06-09 10:00:00,8.56,8.61,8.51,8.54,1833000.0,8.3673,8.4162,8.3185,8.3478,1833000.0
2011-06-09 10:05:00,8.55,8.56,8.53,8.53,412400.0,8.3576,8.3673,8.338,8.338,412400.0
2011-06-09 10:10:00,8.53,8.54,8.5,8.52,817000.0,8.338,8.3478,8.3087,8.3282,817000.0
2011-06-09 10:15:00,8.52,8.53,8.47,8.47,640600.0,8.3282,8.338,8.2794,8.2794,640600.0
2011-06-09 10:20:00,8.47,8.48,8.42,8.44,1304800.0,8.2794,8.2891,8.2305,8.25,1304800.0
2011-06-09 10:25:00,8.44,8.45,8.39,8.42,1597100.0,8.25,8.2598,8.2012,8.2305,1597100.0
2011-06-09 10:30:00,8.41,8.47,8.41,8.46,536800.0,8.2207,8.2794,8.2207,8.2696,536800.0
2011-06-09 10:35:00,8.46,8.47,8.45,8.46,334100.0,8.2696,8.2794,8.2598,8.2696,334100.0
2011-06-09 10:40:00,8.46,8.47,8.46,8.46,175100.0,8.2696,8.2794,8.2696,8.2696,175100.0
2011-06-09 10:45:00,8.46,8.49,8.46,8.48,261300.0,8.2696,8.2989,8.2696,8.2891,261300.0
2011-06-09 10:50:00,8.48,8.5,8.48,8.5,489200.0,8.2891,8.3087,8.2891,8.3087,489200.0
2011-06-09 10:55:00,8.5,8.5,8.47,8.48,362800.0,8.3087,8.3087,8.2794,8.2891,362800.0
2011-06-09 11:00:00,8.48,8.49,8.46,8.49,254300.0,8.2891,8.2989,8.2696,8.2989,254300.0
2011-06-09 11:05:00,8.48,8.49,8.45,8.46,311400.0,8.2891,8.2989,8.2598,8.2696,311400.0
2011-06-09 11:10:00,8.46,8.47,8.45,8.46,203700.0,8.2696,8.2794,8.2598,8.2696,203700.0
2011-06-09 11:15:00,8.45,8.49,8.45,8.48,773600.0,8.2598,8.2989,8.2598,8.2891,773600.0
2011-06-09 11:20:00,8.48,8.49,8.47,8.47,1683100.0,8.2891,8.2989,8.2794,8.2794,1683100.0
2011-06-09 11:25:00,8.47,8.48,8.42,8.44,1657100.0,8.2794,8.2891,8.2305,8.25,1657100.0
2011-06-09 11:30:00,8.44,8.47,8.43,8.46,306400.0,8.25,8.2794,8.2403,8.2696,306400.0
2011-06-09 11:35:00,8.46,8.46,8.43,8.43,356600.0,8.2696,8.2696,8.2403,8.2403,356600.0
2011-06-09 11:40:00,8.43,8.46,8.42,8.46,425600.0,8.2403,8.2696,8.2305,8.2696,425600.0
2011-06-09 11:45:00,8.45,8.5,8.45,8.5,293900.0,8.2598,8.3087,8.2598,8.3087,293900.0
2011-06-09 11:50:00,8.5,8.5,8.48,8.5,344100.0,8.3087,8.3087,8.2891,8.3087,344100.0
2011-06-09 11:55:00,8.5,8.55,8.49,8.55,655900.0,8.3087,8.3576,8.2989,8.3576,655900.0
2011-06-09 12:00:00,8.55,8.59,8.54,8.59,575200.0,8.3576,8.3967,8.3478,8.3967,575200.0
2011-06-09 12:05:00,8.59,8.6,8.59,8.59,243200.0,8.3967,8.4064,8.3967,8.3967,243200.0
2011-06-09 12:10:00,8.6,8.63,8.59,8.63,361300.0,8.4064,8.4358,8.3967,8.4358,361300.0
2011-06-09 12:15:00,8.62,8.65,8.62,8.62,524000.0,8.426,8.4553,8.426,8.426,524000.0
2011-06-09 12:20:00,8.63,8.63,8.6,8.6,274800.0,8.4358,8.4358,8.4064,8.4064,274800.0
2011-06-09 12:25:00,8.6,8.61,8.59,8.59,160000.0,8.4064,8.4162,8.3967,8.3967,160000.0
2011-06-09 12:30:00,8.6,8.6,8.58,8.58,254700.0,8.4064,8.4064,8.3869,8.3869,254700.0
2011-06-09 12:35:00,8.58,8.58,8.56,8.58,300700.0,8.3869,8.3869,8.3673,8.3869,300700.0
2011-06-09 12:40:00,8.58,8.6,8.57,8.6,104300.0,8.3869,8.4064,8.3771,8.4064,104300.0
2011-06-09 12:45:00,8.59,8.62,8.58,8.61,261300.0,8.3967,8.426,8.3869,8.4162,261300.0
2011-06-09 12:50:00,8.6,8.61,8.59,8.6,92800.0,8.4064,8.4162,8.3967,8.4064,92800.0
2011-06-09 12:55:00,8.6,8.6,8.59,8.6,69900.0,8.4064,8.4064,8.3967,8.4064,69900.0
2011-06-09 13:00:00,8.6,8.6,8.59,8.59,20600.0,8.4064,8.4064,8.3967,8.3967,20600.0
2011-06-09 13:05:00,8.59,8.6,8.59,8.6,39600.0,8.3967,8.4064,8.3967,8.4064,39600.0
2011-06-09 13:10:00,8.6,8.6,8.59,8.59,47600.0,8.4064,8.4064,8.3967,8.3967,47600.0
2011-06-09 13:15:00,8.59,8.61,8.59,8.61,56900.0,8.3967,8.4162,8.3967,8.4162,56900.0
2011-06-09 13:20:00,8.6,8.61,8.6,8.61,32200.0,8.4064,8.4162,8.4064,8.4162,32200.0
2011-06-09 13:25:00,8.61,8.61,8.58,8.61,363100.0,8.4162,8.4162,8.3869,8.4162,363100.0
2011-06-09 13:30:00,8.61,8.61,8.59,8.59,92600.0,8.4162,8.4162,8.3967,8.3967,92600.0
2011-06-09 13:35:00,8.59,8.6,8.58,8.59,119100.0,8.3967,8.4064,8.3869,8.3967,119100.0
2011-06-09 13:40:00,8.58,8.6,8.58,8.59,289700.0,8.3869,8.4064,8.3869,8.3967,289700.0
2011-06-09 13:45:00,8.58,8.58,8.57,8.58,54100.0,8.3869,8.3869,8.3771,8.3869,54100.0
2011-06-09 13:50:00,8.58,8.6,8.57,8.6,184300.0,8.3869,8.4064,8.3771,8.4064,184300.0
2011-06-09 13:55:00,8.6,8.6,8.55,8.56,394800.0,8.4064,8.4064,8.3576,8.3673,394800.0
2011-06-09 14:00:00,8.55,8.57,8.55,8.57,130600.0,8.3576,8.3771,8.3576,8.3771,130600.0
2011-06-09 14:05:00,8.56,8.57,8.55,8.56,139900.0,8.3673,8.3771,8.3576,8.3673,139900.0
2011-06-09 14:10:00,8.55,8.56,8.54,8.55,371100.0,8.3576,8.3673,8.3478,8.3576,371100.0
2011-06-09 14:15:00,8.55,8.59,8.55,8.59,681700.0,8.3576,8.3967,8.3576,8.3967,681700.0
2011-06-09 14:20:00,8.58,8.59,8.57,8.57,120800.0,8.3869,8.3967,8.3771,8.3771,120800.0
2011-06-09 14:25:00,8.57,8.58,8.57,8.57,68500.0,8.3771,8.3869,8.3771,8.3771,68500.0
2011-06-09 14:30:00,8.57,8.58,8.57,8.57,400200.0,8.3771,8.3869,8.3771,8.3771,400200.0
2011-06-09 14:35:00,8.57,8.6,8.57,8.58,409400.0,8.3771,8.4064,8.3771,8.3869,409400.0
2011-06-09 14:40:00,8.59,8.59,8.58,8.59,76400.0,8.3967,8.3967,8.3869,8.3967,76400.0
2011-06-09 14:45:00,8.59,8.61,8.58,8.61,324600.0,8.3967,8.4162,8.3869,8.4162,324600.0
2011-06-09 14:50:00,8.61,8.64,8.61,8.64,256100.0,8.4162,8.4455,8.4162,8.4455,256100.0
2011-06-09 14:55:00,8.64,8.64,8.62,8.62,577700.0,8.4455,8.4455,8.426,8.426,577700.0
2011-06-09 15:00:00,8.63,8.63,8.61,8.61,266400.0,8.4358,8.4358,8.4162,8.4162,266400.0
2011-06-09 15:05:00,8.62,8.62,8.6,8.61,442800.0,8.426,8.426,8.4064,8.4162,442800.0
2011-06-09 15:10:00,8.61,8.61,8.59,8.59,231900.0,8.4162,8.4162,8.3967,8.3967,231900.0
2011-06-09 15:15:00,8.6,8.6,8.58,8.59,361300.0,8.4064,8.4064,8.3869,8.3967,361300.0
2011-06-09 15:20:00,8.59,8.59,8.57,8.59,267400.0,8.3967,8.3967,8.3771,8.3967,267400.0
2011-06-09 15:25:00,8.59,8.59,8.55,8.58,626400.0,8.3967,8.3967,8.3576,8.3869,626400.0
2011-06-09 15:30:00,8.58,8.59,8.55,8.55,989800.0,8.3869,8.3967,8.3576,8.3576,989800.0
2011-06-09 15:35:00,8.55,8.56,8.53,8.55,582800.0,8.3576,8.3673,8.338,8.3576,582800.0
2011-06-09 15:40:00,8.54,8.54,8.51,8.51,743600.0,8.3478,8.3478,8.3185,8.3185,743600.0
2011-06-09 15:45:00,8.51,8.52,8.48,8.48,1224700.0,8.3185,8.3282,8.2891,8.2891,1224700.0
2011-06-09 15:50:00,8.49,8.5,8.48,8.48,1177000.0,8.2989,8.3087,8.2891,8.2891,1177000.0
2011-06-09 15:55:00,8.48,8.49,8.48,8.49,1126000.0,8.2891,8.2989,8.2891,8.2989,1126000.0
2011-06-10 09:30:00,8.59,8.65,8.52,8.55,1556700.0,8.3967,8.4553,8.3282,8.3576,1556700.0
2011-06-10 09:35:00,8.54,8.59,8.53,8.53,724400.0,8.3478,8.3967,8.338,8.338,724400.0
2011-06-10 09:40:00,8.54,8.59,8.53,8.57,795600.0,8.3478,8.3967,8.338,8.3771,795600.0
2011-06-10 09:45:00,8.57,8.58,8.53,8.55,534200.0,8.3771,8.3869,8.338,8.3576,534200.0
2011-06-10 09:50:00,8.55,8.56,8.5,8.56,1020300.0,8.3576,8.3673,8.3087,8.3673,1020300.0
2011-06-10 09:55:00,8.56,8.57,8.53,8.56,745600.0,8.3673,8.3771,8.338,8.3673,745600.0
2011-06-10 10:00:00,8.56,8.57,8.53,8.55,651100.0,8.3673,8.3771,8.338,8.3576,651100.0
2011-06-10 10:05:00,8.55,8.56,8.52,8.52,371000.0,8.3576,8.3673,8.3282,8.3282,371000.0
2011-06-10 10:10:00,8.53,8.55,8.51,8.53,849600.0,8.338,8.3576,8.3185,8.338,849600.0
2011-06-10 10:15:00,8.53,8.56,8.53,8.56,365200.0,8.338,8.3673,8.338,8.3673,365200.0
2011-06-10 10:20:00,8.56,8.57,8.52,8.52,589500.0,8.3673,8.3771,8.3282,8.3282,589500.0
2011-06-10 10:25:00,8.52,8.55,8.52,8.55,531400.0,8.3282,8.3576,8.3282,8.3576,531400.0
2011-06-10 10:30:00,8.54,8.55,8.5,8.54,869600.0,8.3478,8.3576,8.3087,8.3478,869600.0
2011-06-10 10:35:00,8.54,8.56,8.52,8.53,665900.0,8.3478,8.3673,8.3282,8.338,665900.0
2011-06-10 10:40:00,8.52,8.54,8.51,8.52,470300.0,8.3282,8.3478,8.3185,8.3282,470300.0
2011-06-10 10:45:00,8.52,8.52,8.5,8.52,716300.0,8.3282,8.3282,8.3087,8.3282,716300.0
2011-06-10 10:50:00,8.51,8.52,8.46,8.49,943900.0,8.3185,8.3282,8.2696,8.2989,943900.0
2011-06-10 10:55:00,8.49,8.51,8.48,8.51,561000.0,8.2989,8.3185,8.2891,8.3185,561000.0
2011-06-10 11:00:00,8.51,8.51,8.49,8.5,169200.0,8.3185,8.3185,8.2989,8.3087,169200.0
2011-06-10 11:05:00,8.49,8.51,8.48,8.5,806500.0,8.2989,8.3185,8.2891,8.3087,806500.0
2011-06-10 11:10:00,8.49,8.5,8.49,8.5,98400.0,8.2989,8.3087,8.2989,8.3087,98400.0
2011-06-10 11:15:00,8.5,8.51,8.49,8.51,626700.0,8.3087,8.3185,8.2989,8.3185,626700.0
2011-06-10 11:20:00,8.5,8.51,8.49,8.51,897600.0,8.3087,8.3185,8.2989,8.3185,897600.0
2011-06-10 11:25:00,8.5,8.51,8.49,8.49,369600.0,8.3087,8.3185,8.2989,8.2989,369600.0
2011-06-10 11:30:00,8.49,8.5,8.47,8.47,410100.0,8.2989,8.3087,8.2794,8.2794,410100.0
2011-06-10 11:35:00,8.47,8.49,8.47,8.47,312100.0,8.2794,8.2989,8.2794,8.2794,312100.0
2011-06-10 11:40:00,8.47,8.48,8.47,8.47,81700.0,8.2794,8.2891,8.2794,8.2794,81700.0
2011-06-10 11:45:00,8.47,8.5,8.47,8.5,483400.0,8.2794,8.3087,8.2794,8.3087,483400.0
2011-06-10 11:50:00,8.5,8.5,8.49,8.5,320000.0,8.3087,8.3087,8.2989,8.3087,320000.0
2011-06-10 11:55:00,8.5,8.5,8.49,8.5,195000.0,8.3087,8.3087,8.2989,8.3087,195000.0
2011-06-10 12:00:00,8.5,8.5,8.49,8.5,267200.0,8.3087,8.3087,8.2989,8.3087,267200.0
2011-06-10 12:05:00,8.5,8.5,8.49,8.5,672600.0,8.3087,8.3087,8.2989,8.3087,672600.0
2011-06-10 12:10:00,8.5,8.5,8.48,8.49,899300.0,8.3087,8.3087,8.2891,8.2989,899300.0
2011-06-10 12:15:00,8.49,8.49,8.48,8.49,70300.0,8.2989,8.2989,8.2891,8.2989,70300.0
2011-06-10 12:20:00,8.49,8.5,8.48,8.5,110900.0,8.2989,8.3087,8.2891,8.3087,110900.0
2011-06-10 12:25:00,8.5,8.5,8.49,8.5,102700.0,8.3087,8.3087,8.2989,8.3087,102700.0
2011-06-10 12:30:00,8.5,8.51,8.49,8.49,660800.0,8.3087,8.3185,8.2989,8.2989,660800.0
2011-06-10 12:35:00,8.49,8.5,8.49,8.49,93400.0,8.2989,8.3087,8.2989,8.2989,93400.0
2011-06-10 12:40:00,8.5,8.5,8.49,8.49,105300.0,8.3087,8.3087,8.2989,8.2989,105300.0
2011-06-10 12:45:00,8.49,8.5,8.46,8.46,601200.0,8.2989,8.3087,8.2696,8.2696,601200.0
2011-06-10 12:50:00,8.46,8.47,8.46,8.46,130000.0,8.2696,8.2794,8.2696,8.2696,130000.0
2011-06-10 12:55:00,8.46,8.48,8.46,8.48,227300.0,8.2696,8.2891,8.2696,8.2891,227300.0
2011-06-10 13:00:00,8.47,8.48,8.47,8.47,139900.0,8.2794,8.2891,8.2794,8.2794,139900.0
2011-06-10 13:05:00,8.47,8.48,8.45,8.45,350700.0,8.2794,8.2891,8.2598,8.2598,350700.0
2011-06-10 13:10:00,8.46,8.46,8.42,8.43,441800.0,8.2696,8.2696,8.2305,8.2403,441800.0
2011-06-10 13:15:00,8.42,8.45,8.42,8.44,338500.0,8.2305,8.2598,8.2305,8.25,338500.0
2011-06-10 13:20:00,8.45,8.46,8.42,8.45,1072900.0,8.2598,8.2696,8.2305,8.2598,1072900.0
2011-06-10 13:25:00,8.45,8.46,8.45,8.45,88300.0,8.2598,8.2696,8.2598,8.2598,88300.0
2011-06-10 13:30:00,8.46,8.46,8.45,8.46,129000.0,8.2696,8.2696,8.2598,8.2696,129000.0
2011-06-10 13:35:00,8.45,8.46,8.42,8.44,375200.0,8.2598,8.2696,8.2305,8.25,375200.0
2011-06-10 13:40:00,8.44,8.44,8.41,8.41,293100.0,8.25,8.25,8.2207,8.2207,293100.0
2011-06-10 13:45:00,8.41,8.44,8.41,8.44,284100.0,8.2207,8.25,8.2207,8.25,284100.0
2011-06-10 13:50:00,8.43,8.44,8.42,8.42,386400.0,8.2403,8.25,8.2305,8.2305,386400.0
2011-06-10 13:55:00,8.42,8.43,8.38,8.39,630800.0,8.2305,8.2403,8.1914,8.2012,630800.0
2011-06-10 14:00:00,8.4,8.46,8.39,8.46,459700.0,8.2109,8.2696,8.2012,8.2696,459700.0
2011-06-10 14:05:00,8.46,8.5,8.45,8.49,1145400.0,8.2696,8.3087,8.2598,8.2989,1145400.0
2011-06-10 14:10:00,8.49,8.5,8.45,8.47,1706300.0,8.2989,8.3087,8.2598,8.2794,1706300.0
2011-06-10 14:15:00,8.47,8.49,8.46,8.49,425300.0,8.2794,8.2989,8.2696,8.2989,425300.0
2011-06-10 14:20:00,8.48,8.49,8.45,8.45,571900.0,8.2891,8.2989,8.2598,8.2598,571900.0
2011-06-10 14:25:00,8.46,8.46,8.44,8.45,331000.0,8.2696,8.2696,8.25,8.2598,331000.0
2011-06-10 14:30:00,8.44,8.46,8.44,8.46,750400.0,8.25,8.2696,8.25,8.2696,750400.0
2011-06-10 14:35:00,8.46,8.47,8.44,8.45,485200.0,8.2696,8.2794,8.25,8.2598,485200.0
2011-06-10 14:40:00,8.45,8.46,8.44,8.46,556800.0,8.2598,8.2696,8.25,8.2696,556800.0
2011-06-10 14:45:00,8.46,8.47,8.45,8.47,413000.0,8.2696,8.2794,8.2598,8.2794,413000.0
2011-06-10 14:50:00,8.47,8.49,8.46,8.48,664600.0,8.2794,8.2989,8.2696,8.2891,664600.0
2011-06-10 14:55:00,8.48,8.54,8.48,8.51,738000.0,8.2891,8.3478,8.2891,8.3185,738000.0
2011-06-10 15:00:00,8.52,8.52,8.49,8.5,1303400.0,8.3282,8.3282,8.2989,8.3087,1303400.0
2011-06-10 15:05:00,8.5,8.5,8.49,8.5,142900.0,8.3087,8.3087,8.2989,8.3087,142900.0
2011-06-10 15:10:00,8.5,8.51,8.49,8.5,467200.0,8.3087,8.3185,8.2989,8.3087,467200.0
2011-06-10 15:15:00,8.5,8.51,8.49,8.5,507900.0,8.3087,8.3185,8.2989,8.3087,507900.0
2011-06-10 15:20:00,8.5,8.5,8.49,8.49,167700.0,8.3087,8.3087,8.2989,8.2989,167700.0
2011-06-10 15:25:00,8.5,8.5,8.49,8.5,302300.0,8.3087,8.3087,8.2989,8.3087,302300.0
2011-06-10 15:30:00,8.5,8.5,8.49,8.5,348200.0,8.3087,8.3087,8.2989,8.3087,348200.0
2011-06-10 15:35:00,8.5,8.5,8.48,8.48,668700.0,8.3087,8.3087,8.2891,8.2891,668700.0
2011-06-10 15:40:00,8.48,8.5,8.48,8.5,419600.0,8.2891,8.3087,8.2891,8.3087,419600.0
2011-06-10 15:45:00,8.49,8.5,8.47,8.48,567700.0,8.2989,8.3087,8.2794,8.2891,567700.0
2011-06-10 15:50:00,8.47,8.47,8.46,8.46,652600.0,8.2794,8.2794,8.2696,8.2696,652600.0
2011-06-10 15:55:00,8.46,8.47,8.43,8.44,1815600.0,8.2696,8.2794,8.2403,8.25,1815600.0
2011-06-13 09:30:00,8.48,8.55,8.45,8.47,1075800.0,8.2891,8.3576,8.2598,8.2794,1075800.0
2011-06-13 09:35:00,8.47,8.56,8.46,8.54,720600.0,8.2794,8.3673,8.2696,8.3478,720600.0
2011-06-13 09:40:00,8.55,8.59,8.53,8.53,771900.0,8.3576,8.3967,8.338,8.338,771900.0
2011-06-13 09:45:00,8.54,8.54,8.49,8.5,320800.0,8.3478,8.3478,8.2989,8.3087,320800.0
2011-06-13 09:50:00,8.49,8.5,8.45,8.47,314100.0,8.2989,8.3087,8.2598,8.2794,314100.0
2011-06-13 09:55:00,8.47,8.5,8.46,8.47,421700.0,8.2794,8.3087,8.2696,8.2794,421700.0
2011-06-13 10:00:00,8.47,8.49,8.43,8.46,774200.0,8.2794,8.2989,8.2403,8.2696,774200.0
2011-06-13 10:05:00,8.45,8.46,8.42,8.43,443800.0,8.2598,8.2696,8.2305,8.2403,443800.0
2011-06-13 10:10:00,8.43,8.43,8.38,8.38,681900.0,8.2403,8.2403,8.1914,8.1914,681900.0
2011-06-13 10:15:00,8.38,8.39,8.31,8.34,896900.0,8.1914,8.2012,8.123,8.1523,896900.0
2011-06-13 10:20:00,8.34,8.37,8.33,8.36,420600.0,8.1523,8.1816,8.1425,8.1718,420600.0
2011-06-13 10:25:00,8.35,8.4,8.35,8.4,326100.0,8.1621,8.2109,8.1621,8.2109,326100.0
2011-06-13 10:30:00,8.4,8.41,8.38,8.4,336500.0,8.2109,8.2207,8.1914,8.2109,336500.0
2011-06-13 10:35:00,8.4,8.4,8.38,8.39,257300.0,8.2109,8.2109,8.1914,8.2012,257300.0
2011-06-13 10:40:00,8.38,8.39,8.34,8.36,620300.0,8.1914,8.2012,8.1523,8.1718,620300.0
2011-06-13 10:45:00,8.35,8.39,8.33,8.38,594300.0,8.1621,8.2012,8.1425,8.1914,594300.0
2011-06-13 10:50:00,8.38,8.39,8.37,8.39,193400.0,8.1914,8.2012,8.1816,8.2012,193400.0
2011-06-13 10:55:00,8.39,8.4,8.34,8.36,438200.0,8.2012,8.2109,8.1523,8.1718,438200.0
2011-06-13 11:00:00,8.36,8.36,8.32,8.33,214000.0,8.1718,8.1718,8.1327,8.1425,214000.0
2011-06-13 11:05:00,8.33,8.35,8.32,8.34,269200.0,8.1425,8.1621,8.1327,8.1523,269200.0
2011-06-13 11:10:00,8.35,8.36,8.34,8.36,169300.0,8.1621,8.1718,8.1523,8.1718,169300.0
2011-06-13 11:15:00,8.36,8.37,8.35,8.37,110800.0,8.1718,8.1816,8.1621,8.1816,110800.0
2011-06-13 11:20:00,8.37,8.38,8.36,8.37,104300.0,8.1816,8.1914,8.1718,8.1816,104300.0
2011-06-13 11:25:00,8.38,8.4,8.37,8.39,442800.0,8.1914,8.2109,8.1816,8.2012,442800.0
2011-06-13 11:30:00,8.39,8.42,8.37,8.41,597200.0,8.2012,8.2305,8.1816,8.2207,597200.0
2011-06-13 11:35:00,8.41,8.41,8.38,8.38,257200.0,8.2207,8.2207,8.1914,8.1914,257200.0
2011-06-13 11:40:00,8.38,8.38,8.35,8.35,329500.0,8.1914,8.1914,8.1621,8.1621,329500.0
2011-06-13 11:45:00,8.35,8.36,8.34,8.35,228900.0,8.1621,8.1718,8.1523,8.1621,228900.0
2011-06-13 11:50:00,8.35,8.36,8.34,8.36,210000.0,8.1621,8.1718,8.1523,8.1718,210000.0
2011-06-13 11:55:00,8.35,8.36,8.34,8.35,190700.0,8.1621,8.1718,8.1523,8.1621,190700.0
2011-06-13 12:00:00,8.35,8.37,8.34,8.36,291600.0,8.1621,8.1816,8.1523,8.1718,291600.0
2011-06-13 12:05:00,8.36,8.38,8.34,8.35,236500.0,8.1718,8.1914,8.1523,8.1621,236500.0
2011-06-13 12:10:00,8.35,8.36,8.33,8.34,273800.0,8.1621,8.1718,8.1425,8.1523,273800.0
2011-06-13 12:15:00,8.35,8.35,8.31,8.32,244200.0,8.1621,8.1621,8.123,8.1327,244200.0
2011-06-13 12:20:00,8.32,8.34,8.31,8.34,459100.0,8.1327,8.1523,8.123,8.1523,459100.0
2011-06-13 12:25:00,8.33,8.35,8.33,8.35,109900.0,8.1425,8.1621,8.1425,8.1621,109900.0
2011-06-13 12:30:00,8.35,8.37,8.34,8.37,122600.0,8.1621,8.1816,8.1523,8.1816,122600.0
2011-06-13 12:35:00,8.37,8.37,8.35,8.37,116400.0,8.1816,8.1816,8.1621,8.1816,116400.0
2011-06-13 12:40:00,8.37,8.37,8.35,8.36,143100.0,8.1816,8.1816,8.1621,8.1718,143100.0
2011-06-13 12:45:00,8.36,8.36,8.34,8.34,106600.0,8.1718,8.1718,8.1523,8.1523,106600.0
2011-06-13 12:50:00,8.34,8.35,8.34,8.34,69400.0,8.1523,8.1621,8.1523,8.1523,69400.0
2011-06-13 12:55:00,8.34,8.36,8.33,8.34,200400.0,8.1523,8.1718,8.1425,8.1523,200400.0
2011-06-13 13:00:00,8.35,8.35,8.28,8.28,434600.0,8.1621,8.1621,8.0936,8.0936,434600.0
2011-06-13 13:05:00,8.28,8.3,8.28,8.29,300000.0,8.0936,8.1132,8.0936,8.1034,300000.0
2011-06-13 13:10:00,8.28,8.33,8.28,8.3,294400.0,8.0936,8.1425,8.0936,8.1132,294400.0
2011-06-13 13:15:00,8.3,8.32,8.29,8.32,298600.0,8.1132,8.1327,8.1034,8.1327,298600.0
2011-06-13 13:20:00,8.32,8.32,8.3,8.32,209500.0,8.1327,8.1327,8.1132,8.1327,209500.0
2011-06-13 13:25:00,8.32,8.34,8.31,8.33,289900.0,8.1327,8.1523,8.123,8.1425,289900.0
2011-06-13 13:30:00,8.32,8.35,8.32,8.33,258700.0,8.1327,8.1621,8.1327,8.1425,258700.0
2011-06-13 13:35:00,8.33,8.35,8.32,8.34,102200.0,8.1425,8.1621,8.1327,8.1523,102200.0
2011-06-13 13:40:00,8.35,8.35,8.34,8.35,30000.0,8.1621,8.1621,8.1523,8.1621,30000.0
2011-06-13 13:45:00,8.35,8.35,8.34,8.35,78800.0,8.1621,8.1621,8.1523,8.1621,78800.0
2011-06-13 13:50:00,8.35,8.36,8.34,8.35,412700.0,8.1621,8.1718,8.1523,8.1621,412700.0
2011-06-13 13:55:00,8.34,8.36,8.34,8.36,512700.0,8.1523,8.1718,8.1523,8.1718,512700.0
2011-06-13 14:00:00,8.36,8.36,8.34,8.35,362900.0,8.1718,8.1718,8.1523,8.1621,362900.0
2011-06-13 14:05:00,8.35,8.39,8.35,8.37,369200.0,8.1621,8.2012,8.1621,8.1816,369200.0
2011-06-13 14:10:00,8.38,8.39,8.37,8.39,162700.0,8.1914,8.2012,8.1816,8.2012,162700.0
2011-06-13 14:15:00,8.38,8.39,8.36,8.36,470300.0,8.1914,8.2012,8.1718,8.1718,470300.0
2011-06-13 14:20:00,8.37,8.39,8.36,8.38,347100.0,8.1816,8.2012,8.1718,8.1914,347100.0
2011-06-13 14:25:00,8.39,8.39,8.36,8.38,546700.0,8.2012,8.2012,8.1718,8.1914,546700.0
2011-06-13 14:30:00,8.38,8.4,8.33,8.33,883800.0,8.1914,8.2109,8.1425,8.1425,883800.0
2011-06-13 14:35:00,8.33,8.34,8.31,8.31,422800.0,8.1425,8.1523,8.123,8.123,422800.0
2011-06-13 14:40:00,8.32,8.33,8.31,8.33,335600.0,8.1327,8.1425,8.123,8.1425,335600.0
2011-06-13 14:45:00,8.33,8.35,8.32,8.35,193900.0,8.1425,8.1621,8.1327,8.1621,193900.0
2011-06-13 14:50:00,8.35,8.35,8.31,8.32,253800.0,8.1621,8.1621,8.123,8.1327,253800.0
2011-06-13 14:55:00,8.32,8.32,8.31,8.32,67600.0,8.1327,8.1327,8.123,8.1327,67600.0
2011-06-13 15:00:00,8.32,8.32,8.3,8.32,175000.0,8.1327,8.1327,8.1132,8.1327,175000.0
2011-06-13 15:05:00,8.32,8.35,8.31,8.33,638900.0,8.1327,8.1621,8.123,8.1425,638900.0
2011-06-13 15:10:00,8.32,8.33,8.31,8.31,184800.0,8.1327,8.1425,8.123,8.123,184800.0
2011-06-13 15:15:00,8.31,8.32,8.29,8.31,583900.0,8.123,8.1327,8.1034,8.123,583900.0
2011-06-13 15:20:00,8.31,8.31,8.29,8.3,269800.0,8.123,8.123,8.1034,8.1132,269800.0
2011-06-13 15:25:00,8.29,8.33,8.29,8.32,314600.0,8.1034,8.1425,8.1034,8.1327,314600.0
2011-06-13 15:30:00,8.33,8.34,8.31,8.32,931100.0,8.1425,8.1523,8.123,8.1327,931100.0
2011-06-13 15:35:00,8.33,8.33,8.29,8.29,664200.0,8.1425,8.1425,8.1034,8.1034,664200.0
2011-06-13 15:40:00,8.29,8.31,8.28,8.3,429400.0,8.1034,8.123,8.0936,8.1132,429400.0
2011-06-13 15:45:00,8.29,8.32,8.28,8.32,880300.0,8.1034,8.1327,8.0936,8.1327,880300.0
2011-06-13 15:50:00,8.31,8.32,8.3,8.32,900800.0,8.123,8.1327,8.1132,8.1327,900800.0
2011-06-13 15:55:00,8.32,8.32,8.28,8.3,3268600.0,8.1327,8.1327,8.0936,8.1132,3268600.0
2011-06-14 09:30:00,8.4,8.56,8.4,8.46,2678600.0,8.2109,8.3673,8.2109,8.2696,2678600.0
2011-06-14 09:35:00,8.46,8.5,8.41,8.44,655200.0,8.2696,8.3087,8.2207,8.25,655200.0
2011-06-14 09:40:00,8.43,8.48,8.43,8.45,941000.0,8.2403,8.2891,8.2403,8.2598,941000.0
2011-06-14 09:45:00,8.44,8.46,8.41,8.45,940100.0,8.25,8.2696,8.2207,8.2598,940100.0
2011-06-14 09:50:00,8.44,8.46,8.43,8.45,190100.0,8.25,8.2696,8.2403,8.2598,190100.0
2011-06-14 09:55:00,8.44,8.47,8.44,8.45,199100.0,8.25,8.2794,8.25,8.2598,199100.0
2011-06-14 10:00:00,8.44,8.47,8.44,8.47,382300.0,8.25,8.2794,8.25,8.2794,382300.0
2011-06-14 10:05:00,8.47,8.47,8.46,8.47,174500.0,8.2794,8.2794,8.2696,8.2794,174500.0
2011-06-14 10:10:00,8.47,8.51,8.46,8.48,1289300.0,8.2794,8.3185,8.2696,8.2891,1289300.0
2011-06-14 10:15:00,8.48,8.51,8.46,8.47,2028200.0,8.2891,8.3185,8.2696,8.2794,2028200.0
2011-06-14 10:20:00,8.46,8.48,8.46,8.46,508500.0,8.2696,8.2891,8.2696,8.2696,508500.0
2011-06-14 10:25:00,8.46,8.47,8.46,8.46,244800.0,8.2696,8.2794,8.2696,8.2696,244800.0
2011-06-14 10:30:00,8.46,8.5,8.46,8.46,932100.0,8.2696,8.3087,8.2696,8.2696,932100.0
2011-06-14 10:35:00,8.46,8.46,8.44,8.46,468500.0,8.2696,8.2696,8.25,8.2696,468500.0
2011-06-14 10:40:00,8.45,8.49,8.45,8.49,483500.0,8.2598,8.2989,8.2598,8.2989,483500.0
2011-06-14 10:45:00,8.49,8.5,8.44,8.47,641300.0,8.2989,8.3087,8.25,8.2794,641300.0
2011-06-14 10:50:00,8.46,8.49,8.46,8.49,514800.0,8.2696,8.2989,8.2696,8.2989,514800.0
2011-06-14 10:55:00,8.49,8.52,8.48,8.52,530400.0,8.2989,8.3282,8.2891,8.3282,530400.0
2011-06-14 11:00:00,8.52,8.52,8.48,8.5,848500.0,8.3282,8.3282,8.2891,8.3087,848500.0
2011-06-14 11:05:00,8.5,8.51,8.49,8.5,471300.0,8.3087,8.3185,8.2989,8.3087,471300.0
2011-06-14 11:10:00,8.5,8.51,8.5,8.5,112400.0,8.3087,8.3185,8.3087,8.3087,112400.0
2011-06-14 11:15:00,8.5,8.51,8.49,8.49,122000.0,8.3087,8.3185,8.2989,8.2989,122000.0
2011-06-14 11:20:00,8.5,8.5,8.48,8.5,792200.0,8.3087,8.3087,8.2891,8.3087,792200.0
2011-06-14 11:25:00,8.5,8.5,8.49,8.5,172200.0,8.3087,8.3087,8.2989,8.3087,172200.0
2011-06-14 11:30:00,8.5,8.5,8.46,8.48,1166700.0,8.3087,8.3087,8.2696,8.2891,1166700.0
2011-06-14 11:35:00,8.48,8.48,8.46,8.47,231800.0,8.2891,8.2891,8.2696,8.2794,231800.0
2011-06-14 11:40:00,8.46,8.48,8.46,8.48,126100.0,8.2696,8.2891,8.2696,8.2891,126100.0
2011-06-14 11:45:00,8.47,8.48,8.47,8.47,103200.0,8.2794,8.2891,8.2794,8.2794,103200.0
2011-06-14 11:50:00,8.47,8.48,8.47,8.48,88100.0,8.2794,8.2891,8.2794,8.2891,88100.0
2011-06-14 11:55:00,8.47,8.49,8.47,8.49,163500.0,8.2794,8.2989,8.2794,8.2989,163500.0
2011-06-14 12:00:00,8.49,8.49,8.48,8.48,94700.0,8.2989,8.2989,8.2891,8.2891,94700.0
2011-06-14 12:05:00,8.48,8.5,8.48,8.49,301300.0,8.2891,8.3087,8.2891,8.2989,301300.0
2011-06-14 12:10:00,8.48,8.49,8.47,8.47,155100.0,8.2891,8.2989,8.2794,8.2794,155100.0
2011-06-14 12:15:00,8.47,8.48,8.47,8.47,99500.0,8.2794,8.2891,8.2794,8.2794,99500.0
2011-06-14 12:20:00,8.47,8.48,8.47,8.47,118900.0,8.2794,8.2891,8.2794,8.2794,118900.0
2011-06-14 12:25:00,8.48,8.48,8.46,8.46,152900.0,8.2891,8.2891,8.2696,8.2696,152900.0
2011-06-14 12:30:00,8.46,8.47,8.46,8.46,64000.0,8.2696,8.2794,8.2696,8.2696,64000.0
2011-06-14 12:35:00,8.47,8.48,8.46,8.47,209600.0,8.2794,8.2891,8.2696,8.2794,209600.0
2011-06-14 12:40:00,8.47,8.48,8.47,8.48,208000.0,8.2794,8.2891,8.2794,8.2891,208000.0
2011-06-14 12:45:00,8.47,8.48,8.46,8.47,124000.0,8.2794,8.2891,8.2696,8.2794,124000.0
2011-06-14 12:50:00,8.46,8.47,8.46,8.46,189100.0,8.2696,8.2794,8.2696,8.2696,189100.0
2011-06-14 12:55:00,8.46,8.47,8.45,8.46,200900.0,8.2696,8.2794,8.2598,8.2696,200900.0
2011-06-14 13:00:00,8.46,8.47,8.45,8.45,171600.0,8.2696,8.2794,8.2598,8.2598,171600.0
2011-06-14 13:05:00,8.45,8.46,8.45,8.45,72500.0,8.2598,8.2696,8.2598,8.2598,72500.0
2011-06-14 13:10:00,8.45,8.46,8.45,8.45,57700.0,8.2598,8.2696,8.2598,8.2598,57700.0
2011-06-14 13:15:00,8.45,8.46,8.45,8.46,112000.0,8.2598,8.2696,8.2598,8.2696,112000.0
2011-06-14 13:20:00,8.45,8.46,8.45,8.46,79500.0,8.2598,8.2696,8.2598,8.2696,79500.0
2011-06-14 13:25:00,8.46,8.46,8.45,8.46,133100.0,8.2696,8.2696,8.2598,8.2696,133100.0
2011-06-14 13:30:00,8.45,8.46,8.44,8.46,306300.0,8.2598,8.2696,8.25,8.2696,306300.0
2011-06-14 13:35:00,8.46,8.46,8.45,8.45,180700.0,8.2696,8.2696,8.2598,8.2598,180700.0
2011-06-14 13:40:00,8.44,8.45,8.42,8.44,378100.0,8.25,8.2598,8.2305,8.25,378100.0
2011-06-14 13:45:00,8.44,8.44,8.41,8.43,320200.0,8.25,8.25,8.2207,8.2403,320200.0
2011-06-14 13:50:00,8.42,8.43,8.4,8.43,540700.0,8.2305,8.2403,8.2109,8.2403,540700.0
2011-06-14 13:55:00,8.43,8.44,8.41,8.43,507600.0,8.2403,8.25,8.2207,8.2403,507600.0
2011-06-14 14:00:00,8.43,8.43,8.41,8.42,189500.0,8.2403,8.2403,8.2207,8.2305,189500.0
2011-06-14 14:05:00,8.42,8.42,8.4,8.41,130800.0,8.2305,8.2305,8.2109,8.2207,130800.0
2011-06-14 14:10:00,8.41,8.44,8.4,8.42,490200.0,8.2207,8.25,8.2109,8.2305,490200.0
2011-06-14 14:15:00,8.42,8.42,8.39,8.42,522900.0,8.2305,8.2305,8.2012,8.2305,522900.0
2011-06-14 14:20:00,8.42,8.43,8.41,8.43,315700.0,8.2305,8.2403,8.2207,8.2403,315700.0
2011-06-14 14:25:00,8.43,8.45,8.42,8.45,373200.0,8.2403,8.2598,8.2305,8.2598,373200.0
2011-06-14 14:30:00,8.45,8.45,8.43,8.43,283200.0,8.2598,8.2598,8.2403,8.2403,283200.0
2011-06-14 14:35:00,8.44,8.44,8.43,8.44,269100.0,8.25,8.25,8.2403,8.25,269100.0
2011-06-14 14:40:00,8.44,8.44,8.43,8.43,327500.0,8.25,8.25,8.2403,8.2403,327500.0
2011-06-14 14:45:00,8.44,8.46,8.43,8.46,676000.0,8.25,8.2696,8.2403,8.2696,676000.0
2011-06-14 14:50:00,8.46,8.46,8.44,8.44,163600.0,8.2696,8.2696,8.25,8.25,163600.0
2011-06-14 14:55:00,8.44,8.45,8.44,8.45,102800.0,8.25,8.2598,8.25,8.2598,102800.0
2011-06-14 15:00:00,8.44,8.45,8.43,8.44,312900.0,8.25,8.2598,8.2403,8.25,312900.0
2011-06-14 15:05:00,8.44,8.44,8.42,8.44,301200.0,8.25,8.25,8.2305,8.25,301200.0
2011-06-14 15:10:00,8.44,8.45,8.42,8.45,241600.0,8.25,8.2598,8.2305,8.2598,241600.0
2011-06-14 15:15:00,8.45,8.47,8.44,8.46,350100.0,8.2598,8.2794,8.25,8.2696,350100.0
2011-06-14 15:20:00,8.46,8.47,8.44,8.45,316000.0,8.2696,8.2794,8.25,8.2598,316000.0
2011-06-14 15:25:00,8.44,8.45,8.42,8.44,438200.0,8.25,8.2598,8.2305,8.25,438200.0
2011-06-14 15:30:00,8.44,8.44,8.43,8.44,110100.0,8.25,8.25,8.2403,8.25,110100.0
2011-06-14 15:35:00,8.44,8.44,8.43,8.44,230900.0,8.25,8.25,8.2403,8.25,230900.0
2011-06-14 15:40:00,8.44,8.44,8.42,8.42,670000.0,8.25,8.25,8.2305,8.2305,670000.0
2011-06-14 15:45:00,8.42,8.43,8.38,8.39,1128400.0,8.2305,8.2403,8.1914,8.2012,1128400.0
2011-06-14 15:50:00,8.38,8.39,8.37,8.39,761400.0,8.1914,8.2012,8.1816,8.2012,761400.0
2011-06-14 15:55:00,8.39,8.41,8.38,8.4,1555800.0,8.2012,8.2207,8.1914,8.2109,1555800.0
2011-06-15 09:30:00,8.32,8.33,8.18,8.26,1233200.0,8.1327,8.1425,7.9959,8.0741,1233200.0
2011-06-15 09:35:00,8.26,8.27,8.2,8.21,542100.0,8.0741,8.0839,8.0154,8.0252,542100.0
2011-06-15 09:40:00,8.22,8.26,8.2,8.23,683300.0,8.035,8.0741,8.0154,8.0448,683300.0
2011-06-15 09:45:00,8.24,8.26,8.22,8.26,633400.0,8.0545,8.0741,8.035,8.0741,633400.0
2011-06-15 09:50:00,8.25,8.29,8.25,8.27,781200.0,8.0643,8.1034,8.0643,8.0839,781200.0
2011-06-15 09:55:00,8.28,8.3,8.26,8.27,331500.0,8.0936,8.1132,8.0741,8.0839,331500.0
2011-06-15 10:00:00,8.27,8.32,8.26,8.28,602500.0,8.0839,8.1327,8.0741,8.0936,602500.0
2011-06-15 10:05:00,8.28,8.3,8.28,8.3,498300.0,8.0936,8.1132,8.0936,8.1132,498300.0
2011-06-15 10:10:00,8.31,8.36,8.29,8.34,1555100.0,8.123,8.1718,8.1034,8.1523,1555100.0
2011-06-15 10:15:00,8.35,8.35,8.31,8.31,566700.0,8.1621,8.1621,8.123,8.123,566700.0
2011-06-15 10:20:00,8.32,8.32,8.27,8.28,615200.0,8.1327,8.1327,8.0839,8.0936,615200.0
2011-06-15 10:25:00,8.29,8.29,8.27,8.28,247300.0,8.1034,8.1034,8.0839,8.0936,247300.0
2011-06-15 10:30:00,8.28,8.29,8.25,8.27,479300.0,8.0936,8.1034,8.0643,8.0839,479300.0
2011-06-15 10:35:00,8.27,8.29,8.24,8.29,306300.0,8.0839,8.1034,8.0545,8.1034,306300.0
2011-06-15 10:40:00,8.29,8.29,8.27,8.28,120300.0,8.1034,8.1034,8.0839,8.0936,120300.0
2011-06-15 10:45:00,8.28,8.28,8.27,8.28,91000.0,8.0936,8.0936,8.0839,8.0936,91000.0
2011-06-15 10:50:00,8.28,8.28,8.27,8.28,99300.0,8.0936,8.0936,8.0839,8.0936,99300.0
2011-06-15 10:55:00,8.27,8.3,8.27,8.29,194600.0,8.0839,8.1132,8.0839,8.1034,194600.0
2011-06-15 11:00:00,8.3,8.3,8.28,8.28,298800.0,8.1132,8.1132,8.0936,8.0936,298800.0
2011-06-15 11:05:00,8.28,8.29,8.28,8.28,203100.0,8.0936,8.1034,8.0936,8.0936,203100.0
2011-06-15 11:10:00,8.28,8.29,8.27,8.28,123100.0,8.0936,8.1034,8.0839,8.0936,123100.0
2011-06-15 11:15:00,8.27,8.28,8.27,8.28,1576000.0,8.0839,8.0936,8.0839,8.0936,1576000.0
2011-06-15 11:20:00,8.28,8.28,8.23,8.24,904000.0,8.0936,8.0936,8.0448,8.0545,904000.0
2011-06-15 11:25:00,8.24,8.25,8.23,8.23,264600.0,8.0545,8.0643,8.0448,8.0448,264600.0
2011-06-15 11:30:00,8.24,8.24,8.14,8.16,1600900.0,8.0545,8.0545,7.9568,7.9763,1600900.0
2011-06-15 11:35:00,8.16,8.19,8.1,8.14,1499200.0,7.9763,8.0057,7.9177,7.9568,1499200.0
2011-06-15 11:40:00,8.14,8.16,8.11,8.12,1342400.0,7.9568,7.9763,7.9275,7.9372,1342400.0
2011-06-15 11:45:00,8.12,8.14,8.08,8.12,988900.0,7.9372,7.9568,7.8981,7.9372,988900.0
2011-06-15 11:50:00,8.12,8.13,8.09,8.13,460800.0,7.9372,7.947,7.9079,7.947,460800.0
2011-06-15 11:55:00,8.12,8.15,8.11,8.13,529400.0,7.9372,7.9666,7.9275,7.947,529400.0
2011-06-15 12:00:00,8.12,8.15,8.12,8.12,203000.0,7.9372,7.9666,7.9372,7.9372,203000.0
2011-06-15 12:05:00,8.13,8.16,8.12,8.16,275000.0,7.947,7.9763,7.9372,7.9763,275000.0
2011-06-15 12:10:00,8.16,8.19,8.15,8.19,494000.0,7.9763,8.0057,7.9666,8.0057,494000.0
2011-06-15 12:15:00,8.19,8.19,8.13,8.13,527900.0,8.0057,8.0057,7.947,7.947,527900.0
2011-06-15 12:20:00,8.13,8.16,8.13,8.13,240700.0,7.947,7.9763,7.947,7.947,240700.0
2011-06-15 12:25:00,8.13,8.16,8.1,8.16,420800.0,7.947,7.9763,7.9177,7.9763,420800.0
2011-06-15 12:30:00,8.17,8.18,8.17,8.18,196300.0,7.9861,7.9959,7.9861,7.9959,196300.0
2011-06-15 12:35:00,8.17,8.18,8.15,8.16,265300.0,7.9861,7.9959,7.9666,7.9763,265300.0
2011-06-15 12:40:00,8.16,8.19,8.15,8.18,568800.0,7.9763,8.0057,7.9666,7.9959,568800.0
2011-06-15 12:45:00,8.18,8.19,8.16,8.18,186100.0,7.9959,8.0057,7.9763,7.9959,186100.0
2011-06-15 12:50:00,8.18,8.19,8.17,8.17,137900.0,7.9959,8.0057,7.9861,7.9861,137900.0
2011-06-15 12:55:00,8.17,8.17,8.13,8.14,241200.0,7.9861,7.9861,7.947,7.9568,241200.0
2011-06-15 13:00:00,8.14,8.16,8.13,8.16,312500.0,7.9568,7.9763,7.947,7.9763,312500.0
2011-06-15 13:05:00,8.15,8.16,8.14,8.14,181200.0,7.9666,7.9763,7.9568,7.9568,181200.0
2011-06-15 13:10:00,8.14,8.15,8.13,8.13,113700.0,7.9568,7.9666,7.947,7.947,113700.0
2011-06-15 13:15:00,8.13,8.15,8.13,8.13,328700.0,7.947,7.9666,7.947,7.947,328700.0
2011-06-15 13:20:00,8.13,8.16,8.12,8.16,524200.0,7.947,7.9763,7.9372,7.9763,524200.0
2011-06-15 13:25:00,8.15,8.19,8.15,8.17,265300.0,7.9666,8.0057,7.9666,7.9861,265300.0
2011-06-15 13:30:00,8.18,8.18,8.16,8.18,285300.0,7.9959,7.9959,7.9763,7.9959,285300.0
2011-06-15 13:35:00,8.18,8.18,8.17,8.18,153300.0,7.9959,7.9959,7.9861,7.9959,153300.0
2011-06-15 13:40:00,8.18,8.2,8.17,8.19,275000.0,7.9959,8.0154,7.9861,8.0057,275000.0
2011-06-15 13:45:00,8.19,8.2,8.19,8.2,191400.0,8.0057,8.0154,8.0057,8.0154,191400.0
2011-06-15 13:50:00,8.2,8.2,8.19,8.19,276200.0,8.0154,8.0154,8.0057,8.0057,276200.0
2011-06-15 13:55:00,8.2,8.21,8.19,8.2,570800.0,8.0154,8.0252,8.0057,8.0154,570800.0
2011-06-15 14:00:00,8.2,8.22,8.2,8.21,407900.0,8.0154,8.035,8.0154,8.0252,407900.0
2011-06-15 14:05:00,8.21,8.23,8.2,8.21,252800.0,8.0252,8.0448,8.0154,8.0252,252800.0
2011-06-15 14:10:00,8.21,8.22,8.2,8.21,141400.0,8.0252,8.035,8.0154,8.0252,141400.0
2011-06-15 14:15:00,8.21,8.21,8.16,8.17,575500.0,8.0252,8.0252,7.9763,7.9861,575500.0
2011-06-15 14:20:00,8.17,8.18,8.16,8.18,369300.0,7.9861,7.9959,7.9763,7.9959,369300.0
2011-06-15 14:25:00,8.18,8.18,8.16,8.17,164500.0,7.9959,7.9959,7.9763,7.9861,164500.0
2011-06-15 14:30:00,8.17,8.2,8.17,8.19,197400.0,7.9861,8.0154,7.9861,8.0057,197400.0
2011-06-15 14:35:00,8.18,8.19,8.16,8.16,166200.0,7.9959,8.0057,7.9763,7.9763,166200.0
2011-06-15 14:40:00,8.17,8.17,8.16,8.17,120200.0,7.9861,7.9861,7.9763,7.9861,120200.0
2011-06-15 14:45:00,8.17,8.19,8.14,8.17,527500.0,7.9861,8.0057,7.9568,7.9861,527500.0
2011-06-15 14:50:00,8.16,8.17,8.14,8.16,496800.0,7.9763,7.9861,7.9568,7.9763,496800.0
2011-06-15 14:55:00,8.16,8.16,8.13,8.14,263800.0,7.9763,7.9763,7.947,7.9568,263800.0
2011-06-15 15:00:00,8.14,8.15,8.12,8.13,451500.0,7.9568,7.9666,7.9372,7.947,451500.0
2011-06-15 15:05:00,8.12,8.13,8.1,8.11,548700.0,7.9372,7.947,7.9177,7.9275,548700.0
2011-06-15 15:10:00,8.11,8.15,8.1,8.15,729700.0,7.9275,7.9666,7.9177,7.9666,729700.0
2011-06-15 15:15:00,8.15,8.16,8.14,8.16,294100.0,7.9666,7.9763,7.9568,7.9763,294100.0
2011-06-15 15:20:00,8.16,8.16,8.12,8.13,867600.0,7.9763,7.9763,7.9372,7.947,867600.0
2011-06-15 15:25:00,8.13,8.16,8.13,8.14,334800.0,7.947,7.9763,7.947,7.9568,334800.0
2011-06-15 15:30:00,8.15,8.15,8.11,8.12,632800.0,7.9666,7.9666,7.9275,7.9372,632800.0
2011-06-15 15:35:00,8.12,8.12,8.11,8.12,214900.0,7.9372,7.9372,7.9275,7.9372,214900.0
2011-06-15 15:40:00,8.12,8.12,8.11,8.12,819700.0,7.9372,7.9372,7.9275,7.9372,819700.0
2011-06-15 15:45:00,8.12,8.14,8.11,8.11,1320800.0,7.9372,7.9568,7.9275,7.9275,1320800.0
2011-06-15 15:50:00,8.11,8.11,8.05,8.07,1959700.0,7.9275,7.9275,7.8688,7.8884,1959700.0
2011-06-15 15:55:00,8.06,8.09,8.06,8.07,2614500.0,7.8786,7.9079,7.8786,7.8884,2614500.0
2011-06-16 09:30:00,8.14,8.14,8.02,8.07,1077200.0,7.9568,7.9568,7.8395,7.8884,1077200.0
2011-06-16 09:35:00,8.07,8.08,8.02,8.07,734800.0,7.8884,7.8981,7.8395,7.8884,734800.0
2011-06-16 09:40:00,8.07,8.1,8.04,8.06,703800.0,7.8884,7.9177,7.859,7.8786,703800.0
2011-06-16 09:45:00,8.06,8.07,8.02,8.05,583900.0,7.8786,7.8884,7.8395,7.8688,583900.0
2011-06-16 09:50:00,8.05,8.05,8.04,8.05,284000.0,7.8688,7.8688,7.859,7.8688,284000.0
2011-06-16 09:55:00,8.05,8.05,8.03,8.04,223800.0,7.8688,7.8688,7.8493,7.859,223800.0
2011-06-16 10:00:00,8.04,8.07,7.99,8.06,1173400.0,7.859,7.8884,7.8102,7.8786,1173400.0
2011-06-16 10:05:00,8.07,8.07,8.02,8.04,783300.0,7.8884,7.8884,7.8395,7.859,783300.0
2011-06-16 10:10:00,8.05,8.1,8.03,8.09,707200.0,7.8688,7.9177,7.8493,7.9079,707200.0
2011-06-16 10:15:00,8.09,8.11,8.05,8.05,809200.0,7.9079,7.9275,7.8688,7.8688,809200.0
2011-06-16 10:20:00,8.05,8.08,8.05,8.08,296200.0,7.8688,7.8981,7.8688,7.8981,296200.0
2011-06-16 10:25:00,8.08,8.1,8.06,8.07,733000.0,7.8981,7.9177,7.8786,7.8884,733000.0
2011-06-16 10:30:00,8.07,8.09,8.07,8.08,456600.0,7.8884,7.9079,7.8884,7.8981,456600.0
2011-06-16 10:35:00,8.08,8.12,8.08,8.11,564100.0,7.8981,7.9372,7.8981,7.9275,564100.0
2011-06-16 10:40:00,8.11,8.13,8.09,8.09,513400.0,7.9275,7.947,7.9079,7.9079,513400.0
2011-06-16 10:45:00,8.09,8.1,8.07,8.08,497300.0,7.9079,7.9177,7.8884,7.8981,497300.0
2011-06-16 10:50:00,8.07,8.09,8.07,8.08,296700.0,7.8884,7.9079,7.8884,7.8981,296700.0
2011-06-16 10:55:00,8.07,8.09,8.07,8.08,396100.0,7.8884,7.9079,7.8884,7.8981,396100.0
2011-06-16 11:00:00,8.09,8.09,8.04,8.05,426000.0,7.9079,7.9079,7.859,7.8688,426000.0
2011-06-16 11:05:00,8.05,8.07,8.04,8.04,545700.0,7.8688,7.8884,7.859,7.859,545700.0
2011-06-16 11:10:00,8.04,8.07,8.04,8.05,1163100.0,7.859,7.8884,7.859,7.8688,1163100.0
2011-06-16 11:15:00,8.05,8.07,8.03,8.06,554900.0,7.8688,7.8884,7.8493,7.8786,554900.0
2011-06-16 11:20:00,8.07,8.08,8.05,8.06,602400.0,7.8884,7.8981,7.8688,7.8786,602400.0
2011-06-16 11:25:00,8.06,8.07,8.05,8.06,141600.0,7.8786,7.8884,7.8688,7.8786,141600.0
2011-06-16 11:30:00,8.06,8.06,8.03,8.04,1127500.0,7.8786,7.8786,7.8493,7.859,1127500.0
2011-06-16 11:35:00,8.05,8.05,8.04,8.04,96900.0,7.8688,7.8688,7.859,7.859,96900.0
2011-06-16 11:40:00,8.04,8.05,8.02,8.03,652300.0,7.859,7.8688,7.8395,7.8493,652300.0
2011-06-16 11:45:00,8.03,8.04,8.01,8.02,500100.0,7.8493,7.859,7.8297,7.8395,500100.0
2011-06-16 11:50:00,8.02,8.03,8.01,8.03,785100.0,7.8395,7.8493,7.8297,7.8493,785100.0
2011-06-16 11:55:00,8.03,8.04,8.02,8.03,313800.0,7.8493,7.859,7.8395,7.8493,313800.0
2011-06-16 12:00:00,8.03,8.04,8.02,8.03,516900.0,7.8493,7.859,7.8395,7.8493,516900.0
2011-06-16 12:05:00,8.04,8.05,8.03,8.04,241700.0,7.859,7.8688,7.8493,7.859,241700.0
2011-06-16 12:10:00,8.04,8.05,8.03,8.04,389100.0,7.859,7.8688,7.8493,7.859,389100.0
2011-06-16 12:15:00,8.04,8.04,8.03,8.04,294200.0,7.859,7.859,7.8493,7.859,294200.0
2011-06-16 12:20:00,8.03,8.04,8.03,8.03,238400.0,7.8493,7.859,7.8493,7.8493,238400.0
2011-06-16 12:25:00,8.03,8.06,8.03,8.06,340800.0,7.8493,7.8786,7.8493,7.8786,340800.0
2011-06-16 12:30:00,8.06,8.06,8.04,8.04,165400.0,7.8786,7.8786,7.859,7.859,165400.0
2011-06-16 12:35:00,8.04,8.05,8.04,8.04,47900.0,7.859,7.8688,7.859,7.859,47900.0
2011-06-16 12:40:00,8.04,8.05,8.04,8.04,39500.0,7.859,7.8688,7.859,7.859,39500.0
2011-06-16 12:45:00,8.04,8.05,8.03,8.03,240900.0,7.859,7.8688,7.8493,7.8493,240900.0
2011-06-16 12:50:00,8.03,8.04,8.03,8.04,187300.0,7.8493,7.859,7.8493,7.859,187300.0
2011-06-16 12:55:00,8.04,8.04,8.03,8.03,117600.0,7.859,7.859,7.8493,7.8493,117600.0
2011-06-16 13:00:00,8.04,8.05,8.02,8.04,840100.0,7.859,7.8688,7.8395,7.859,840100.0
2011-06-16 13:05:00,8.04,8.05,8.04,8.05,186200.0,7.859,7.8688,7.859,7.8688,186200.0
2011-06-16 13:10:00,8.05,8.05,8.04,8.04,25300.0,7.8688,7.8688,7.859,7.859,25300.0
2011-06-16 13:15:00,8.04,8.05,8.03,8.04,2421000.0,7.859,7.8688,7.8493,7.859,2421000.0
2011-06-16 13:20:00,8.05,8.06,8.03,8.05,398700.0,7.8688,7.8786,7.8493,7.8688,398700.0
2011-06-16 13:25:00,8.05,8.06,8.03,8.04,465200.0,7.8688,7.8786,7.8493,7.859,465200.0
2011-06-16 13:30:00,8.04,8.04,8.01,8.02,280900.0,7.859,7.859,7.8297,7.8395,280900.0
2011-06-16 13:35:00,8.02,8.03,8.01,8.02,184400.0,7.8395,7.8493,7.8297,7.8395,184400.0
2011-06-16 13:40:00,8.02,8.02,7.99,8.01,846800.0,7.8395,7.8395,7.8102,7.8297,846800.0
2011-06-16 13:45:00,8.01,8.02,8.01,8.02,565100.0,7.8297,7.8395,7.8297,7.8395,565100.0
2011-06-16 13:50:00,8.01,8.02,8.01,8.02,499700.0,7.8297,7.8395,7.8297,7.8395,499700.0
2011-06-16 13:55:00,8.01,8.03,8.01,8.03,859200.0,7.8297,7.8493,7.8297,7.8493,859200.0
2011-06-16 14:00:00,8.03,8.04,8.02,8.04,1068500.0,7.8493,7.859,7.8395,7.859,1068500.0
2011-06-16 14:05:00,8.04,8.05,8.01,8.03,537200.0,7.859,7.8688,7.8297,7.8493,537200.0
2011-06-16 14:10:00,8.03,8.03,8.0,8.01,177000.0,7.8493,7.8493,7.8199,7.8297,177000.0
2011-06-16 14:15:00,8.01,8.01,7.94,7.95,1019900.0,7.8297,7.8297,7.7613,7.7711,1019900.0
2011-06-16 14:20:00,7.94,7.96,7.91,7.93,645400.0,7.7613,7.7808,7.732,7.7515,645400.0
2011-06-16 14:25:00,7.93,7.95,7.92,7.94,513400.0,7.7515,7.7711,7.7417,7.7613,513400.0
2011-06-16 14:30:00,7.94,7.95,7.92,7.92,465100.0,7.7613,7.7711,7.7417,7.7417,465100.0
2011-06-16 14:35:00,7.93,7.93,7.91,7.91,309500.0,7.7515,7.7515,7.732,7.732,309500.0
2011-06-16 14:40:00,7.91,7.93,7.87,7.88,590600.0,7.732,7.7515,7.6929,7.7026,590600.0
2011-06-16 14:45:00,7.87,7.88,7.85,7.85,820900.0,7.6929,7.7026,7.6733,7.6733,820900.0
2011-06-16 14:50:00,7.86,7.87,7.82,7.83,1774300.0,7.6831,7.6929,7.644,7.6538,1774300.0
2011-06-16 14:55:00,7.83,7.86,7.82,7.85,1756500.0,7.6538,7.6831,7.644,7.6733,1756500.0
2011-06-16 15:00:00,7.85,7.86,7.81,7.85,952400.0,7.6733,7.6831,7.6342,7.6733,952400.0
2011-06-16 15:05:00,7.84,7.87,7.82,7.85,842100.0,7.6635,7.6929,7.644,7.6733,842100.0
2011-06-16 15:10:00,7.85,7.88,7.84,7.88,732100.0,7.6733,7.7026,7.6635,7.7026,732100.0
2011-06-16 15:15:00,7.88,7.89,7.84,7.85,1646600.0,7.7026,7.7124,7.6635,7.6733,1646600.0
2011-06-16 15:20:00,7.85,7.88,7.85,7.86,338900.0,7.6733,7.7026,7.6733,7.6831,338900.0
2011-06-16 15:25:00,7.87,7.88,7.86,7.88,679600.0,7.6929,7.7026,7.6831,7.7026,679600.0
2011-06-16 15:30:00,7.88,7.91,7.87,7.9,1372600.0,7.7026,7.732,7.6929,7.7222,1372600.0
2011-06-16 15:35:00,7.9,7.93,7.89,7.91,1236200.0,7.7222,7.7515,7.7124,7.732,1236200.0
2011-06-16 15:40:00,7.9,7.92,7.89,7.91,884700.0,7.7222,7.7417,7.7124,7.732,884700.0
2011-06-16 15:45:00,7.91,7.91,7.89,7.89,469300.0,7.732,7.732,7.7124,7.7124,469300.0
2011-06-16 15:50:00,7.89,7.9,7.88,7.89,2415200.0,7.7124,7.7222,7.7026,7.7124,2415200.0
2011-06-16 15:55:00,7.9,7.9,7.86,7.87,2513300.0,7.7222,7.7222,7.6831,7.6929,2513300.0
2011-06-17 09:30:00,8.0,8.01,7.93,7.96,2530000.0,7.8199,7.8297,7.7515,7.7808,2530000.0
2011-06-17 09:35:00,7.96,7.98,7.91,7.91,457500.0,7.7808,7.8004,7.732,7.732,457500.0
2011-06-17 09:40:00,7.92,7.94,7.88,7.91,445200.0,7.7417,7.7613,7.7026,7.732,445200.0
2011-06-17 09:45:00,7.91,7.92,7.87,7.89,365600.0,7.732,7.7417,7.6929,7.7124,365600.0
2011-06-17 09:50:00,7.89,7.91,7.88,7.91,321100.0,7.7124,7.732,7.7026,7.732,321100.0
2011-06-17 09:55:00,7.91,7.91,7.87,7.87,356900.0,7.732,7.732,7.6929,7.6929,356900.0
2011-06-17 10:00:00,7.87,7.93,7.85,7.92,588300.0,7.6929,7.7515,7.6733,7.7417,588300.0
2011-06-17 10:05:00,7.93,7.94,7.89,7.9,2877700.0,7.7515,7.7613,7.7124,7.7222,2877700.0
2011-06-17 10:10:00,7.9,7.92,7.88,7.92,935000.0,7.7222,7.7417,7.7026,7.7417,935000.0
2011-06-17 10:15:00,7.92,7.92,7.87,7.89,674200.0,7.7417,7.7417,7.6929,7.7124,674200.0
2011-06-17 10:20:00,7.88,7.89,7.78,7.78,973400.0,7.7026,7.7124,7.6049,7.6049,973400.0
2011-06-17 10:25:00,7.78,7.8,7.74,7.77,1257800.0,7.6049,7.6244,7.5658,7.5951,1257800.0
2011-06-17 10:30:00,7.77,7.78,7.75,7.78,415700.0,7.5951,7.6049,7.5756,7.6049,415700.0
2011-06-17 10:35:00,7.77,7.8,7.77,7.79,461100.0,7.5951,7.6244,7.5951,7.6147,461100.0
2011-06-17 10:40:00,7.8,7.83,7.79,7.83,413500.0,7.6244,7.6538,7.6147,7.6538,413500.0
2011-06-17 10:45:00,7.83,7.89,7.81,7.89,514100.0,7.6538,7.7124,7.6342,7.7124,514100.0
2011-06-17 10:50:00,7.89,7.9,7.88,7.89,315700.0,7.7124,7.7222,7.7026,7.7124,315700.0
2011-06-17 10:55:00,7.89,7.89,7.83,7.83,387400.0,7.7124,7.7124,7.6538,7.6538,387400.0
2011-06-17 11:00:00,7.83,7.83,7.78,7.79,450900.0,7.6538,7.6538,7.6049,7.6147,450900.0
2011-06-17 11:05:00,7.8,7.83,7.79,7.82,425600.0,7.6244,7.6538,7.6147,7.644,425600.0
2011-06-17 11:10:00,7.81,7.85,7.8,7.83,509200.0,7.6342,7.6733,7.6244,7.6538,509200.0
2011-06-17 11:15:00,7.83,7.83,7.82,7.83,90300.0,7.6538,7.6538,7.644,7.6538,90300.0
2011-06-17 11:20:00,7.83,7.85,7.82,7.83,262400.0,7.6538,7.6733,7.644,7.6538,262400.0
2011-06-17 11:25:00,7.84,7.88,7.84,7.87,325700.0,7.6635,7.7026,7.6635,7.6929,325700.0
2011-06-17 11:30:00,7.88,7.88,7.82,7.83,283100.0,7.7026,7.7026,7.644,7.6538,283100.0
2011-06-17 11:35:00,7.82,7.83,7.81,7.81,113500.0,7.644,7.6538,7.6342,7.6342,113500.0
2011-06-17 11:40:00,7.8,7.83,7.8,7.83,127800.0,7.6244,7.6538,7.6244,7.6538,127800.0
2011-06-17 11:45:00,7.83,7.83,7.82,7.83,86200.0,7.6538,7.6538,7.644,7.6538,86200.0
2011-06-17 11:50:00,7.83,7.83,7.82,7.83,110900.0,7.6538,7.6538,7.644,7.6538,110900.0
2011-06-17 11:55:00,7.82,7.86,7.82,7.82,372200.0,7.644,7.6831,7.644,7.644,372200.0
2011-06-17 12:00:00,7.83,7.83,7.82,7.83,77100.0,7.6538,7.6538,7.644,7.6538,77100.0
2011-06-17 12:05:00,7.83,7.83,7.79,7.79,423900.0,7.6538,7.6538,7.6147,7.6147,423900.0
2011-06-17 12:10:00,7.8,7.8,7.78,7.78,114200.0,7.6244,7.6244,7.6049,7.6049,114200.0
2011-06-17 12:15:00,7.79,7.8,7.78,7.8,218100.0,7.6147,7.6244,7.6049,7.6244,218100.0
2011-06-17 12:20:00,7.8,7.8,7.78,7.79,105900.0,7.6244,7.6244,7.6049,7.6147,105900.0
2011-06-17 12:25:00,7.78,7.79,7.75,7.76,641100.0,7.6049,7.6147,7.5756,7.5853,641100.0
2011-06-17 12:30:00,7.76,7.76,7.75,7.76,149600.0,7.5853,7.5853,7.5756,7.5853,149600.0
2011-06-17 12:35:00,7.75,7.77,7.7,7.75,1023100.0,7.5756,7.5951,7.5267,7.5756,1023100.0
2011-06-17 12:40:00,7.75,7.75,7.73,7.75,111600.0,7.5756,7.5756,7.556,7.5756,111600.0
2011-06-17 12:45:00,7.75,7.75,7.7,7.71,677100.0,7.5756,7.5756,7.5267,7.5365,677100.0
2011-06-17 12:50:00,7.72,7.73,7.7,7.7,745700.0,7.5462,7.556,7.5267,7.5267,745700.0
2011-06-17 12:55:00,7.7,7.71,7.68,7.69,630700.0,7.5267,7.5365,7.5071,7.5169,630700.0
2011-06-17 13:00:00,7.69,7.71,7.68,7.7,450500.0,7.5169,7.5365,7.5071,7.5267,450500.0
2011-06-17 13:05:00,7.71,7.73,7.69,7.7,417600.0,7.5365,7.556,7.5169,7.5267,417600.0
2011-06-17 13:10:00,7.7,7.71,7.69,7.71,177800.0,7.5267,7.5365,7.5169,7.5365,177800.0
2011-06-17 13:15:00,7.71,7.71,7.64,7.66,874800.0,7.5365,7.5365,7.468,7.4876,874800.0
2011-06-17 13:20:00,7.67,7.7,7.66,7.68,543100.0,7.4974,7.5267,7.4876,7.5071,543100.0
2011-06-17 13:25:00,7.69,7.73,7.68,7.73,318600.0,7.5169,7.556,7.5071,7.556,318600.0
2011-06-17 13:30:00,7.72,7.73,7.72,7.73,153800.0,7.5462,7.556,7.5462,7.556,153800.0
2011-06-17 13:35:00,7.73,7.74,7.7,7.74,590900.0,7.556,7.5658,7.5267,7.5658,590900.0
2011-06-17 13:40:00,7.74,7.75,7.72,7.73,415600.0,7.5658,7.5756,7.5462,7.556,415600.0
2011-06-17 13:45:00,7.74,7.75,7.73,7.74,308700.0,7.5658,7.5756,7.556,7.5658,308700.0
2011-06-17 13:50:00,7.74,7.74,7.72,7.72,254200.0,7.5658,7.5658,7.5462,7.5462,254200.0
2011-06-17 13:55:00,7.73,7.78,7.72,7.77,432100.0,7.556,7.6049,7.5462,7.5951,432100.0
2011-06-17 14:00:00,7.77,7.78,7.76,7.78,262400.0,7.5951,7.6049,7.5853,7.6049,262400.0
2011-06-17 14:05:00,7.78,7.79,7.77,7.79,250600.0,7.6049,7.6147,7.5951,7.6147,250600.0
2011-06-17 14:10:00,7.78,7.8,7.77,7.79,325800.0,7.6049,7.6244,7.5951,7.6147,325800.0
2011-06-17 14:15:00,7.79,7.81,7.78,7.8,259000.0,7.6147,7.6342,7.6049,7.6244,259000.0
2011-06-17 14:20:00,7.8,7.81,7.79,7.79,100400.0,7.6244,7.6342,7.6147,7.6147,100400.0
2011-06-17 14:25:00,7.8,7.8,7.79,7.8,214600.0,7.6244,7.6244,7.6147,7.6244,214600.0
2011-06-17 14:30:00,7.8,7.81,7.8,7.8,72600.0,7.6244,7.6342,7.6244,7.6244,72600.0
2011-06-17 14:35:00,7.81,7.81,7.78,7.78,262300.0,7.6342,7.6342,7.6049,7.6049,262300.0
2011-06-17 14:40:00,7.79,7.79,7.77,7.78,218200.0,7.6147,7.6147,7.5951,7.6049,218200.0
2011-06-17 14:45:00,7.78,7.82,7.77,7.82,512800.0,7.6049,7.644,7.5951,7.644,512800.0
2011-06-17 14:50:00,7.82,7.82,7.79,7.8,746200.0,7.644,7.644,7.6147,7.6244,746200.0
2011-06-17 14:55:00,7.79,7.8,7.78,7.78,424400.0,7.6147,7.6244,7.6049,7.6049,424400.0
2011-06-17 15:00:00,7.78,7.79,7.77,7.77,290600.0,7.6049,7.6147,7.5951,7.5951,290600.0
2011-06-17 15:05:00,7.77,7.78,7.77,7.78,165700.0,7.5951,7.6049,7.5951,7.6049,165700.0
2011-06-17 15:10:00,7.78,7.78,7.77,7.78,109900.0,7.6049,7.6049,7.5951,7.6049,109900.0
2011-06-17 15:15:00,7.78,7.78,7.74,7.76,1006900.0,7.6049,7.6049,7.5658,7.5853,1006900.0
2011-06-17 15:20:00,7.76,7.79,7.75,7.76,609800.0,7.5853,7.6147,7.5756,7.5853,609800.0
2011-06-17 15:25:00,7.76,7.76,7.75,7.76,421700.0,7.5853,7.5853,7.5756,7.5853,421700.0
2011-06-17 15:30:00,7.76,7.76,7.74,7.76,712300.0,7.5853,7.5853,7.5658,7.5853,712300.0
2011-06-17 15:35:00,7.76,7.78,7.74,7.77,919500.0,7.5853,7.6049,7.5658,7.5951,919500.0
2011-06-17 15:40:00,7.77,7.77,7.75,7.77,688100.0,7.5951,7.5951,7.5756,7.5951,688100.0
2011-06-17 15:45:00,7.77,7.79,7.77,7.78,699800.0,7.5951,7.6147,7.5951,7.6049,699800.0
2011-06-17 15:50:00,7.78,7.82,7.78,7.82,1511700.0,7.6049,7.644,7.6049,7.644,1511700.0
2011-06-17 15:55:00,7.82,7.85,7.81,7.83,2536600.0,7.644,7.6733,7.6342,7.6538,2536600.0
2011-06-20 09:30:00,7.84,8.0,7.81,7.96,1718500.0,7.6635,7.8199,7.6342,7.7808,1718500.0
2011-06-20 09:35:00,7.97,8.03,7.92,8.03,1419400.0,7.7906,7.8493,7.7417,7.8493,1419400.0
2011-06-20 09:40:00,8.03,8.11,8.02,8.07,1441800.0,7.8493,7.9275,7.8395,7.8884,1441800.0
2011-06-20 09:45:00,8.06,8.08,8.01,8.04,1201900.0,7.8786,7.8981,7.8297,7.859,1201900.0
2011-06-20 09:50:00,8.04,8.1,8.03,8.09,783500.0,7.859,7.9177,7.8493,7.9079,783500.0
2011-06-20 09:55:00,8.08,8.09,8.05,8.07,403900.0,7.8981,7.9079,7.8688,7.8884,403900.0
2011-06-20 10:00:00,8.07,8.09,8.04,8.04,360000.0,7.8884,7.9079,7.859,7.859,360000.0
2011-06-20 10:05:00,8.04,8.05,7.98,8.0,783400.0,7.859,7.8688,7.8004,7.8199,783400.0
2011-06-20 10:10:00,8.01,8.03,8.0,8.01,678300.0,7.8297,7.8493,7.8199,7.8297,678300.0
2011-06-20 10:15:00,8.01,8.03,7.98,8.03,456100.0,7.8297,7.8493,7.8004,7.8493,456100.0
2011-06-20 10:20:00,8.03,8.04,8.0,8.03,462100.0,7.8493,7.859,7.8199,7.8493,462100.0
2011-06-20 10:25:00,8.03,8.09,8.0,8.07,539000.0,7.8493,7.9079,7.8199,7.8884,539000.0
2011-06-20 10:30:00,8.06,8.07,8.04,8.04,168500.0,7.8786,7.8884,7.859,7.859,168500.0
2011-06-20 10:35:00,8.04,8.05,8.02,8.02,322800.0,7.859,7.8688,7.8395,7.8395,322800.0
2011-06-20 10:40:00,8.02,8.05,8.02,8.05,193800.0,7.8395,7.8688,7.8395,7.8688,193800.0
2011-06-20 10:45:00,8.04,8.07,8.03,8.04,432600.0,7.859,7.8884,7.8493,7.859,432600.0
2011-06-20 10:50:00,8.04,8.04,8.01,8.02,495100.0,7.859,7.859,7.8297,7.8395,495100.0
2011-06-20 10:55:00,8.02,8.02,7.99,8.0,769600.0,7.8395,7.8395,7.8102,7.8199,769600.0
2011-06-20 11:00:00,8.0,8.0,7.99,8.0,181000.0,7.8199,7.8199,7.8102,7.8199,181000.0
2011-06-20 11:05:00,7.99,8.01,7.99,7.99,315900.0,7.8102,7.8297,7.8102,7.8102,315900.0
2011-06-20 11:10:00,8.0,8.01,8.0,8.0,230300.0,7.8199,7.8297,7.8199,7.8199,230300.0
2011-06-20 11:15:00,8.0,8.01,8.0,8.0,169700.0,7.8199,7.8297,7.8199,7.8199,169700.0
2011-06-20 11:20:00,8.01,8.02,8.0,8.02,424500.0,7.8297,7.8395,7.8199,7.8395,424500.0
2011-06-20 11:25:00,8.02,8.02,8.0,8.0,408200.0,7.8395,7.8395,7.8199,7.8199,408200.0
2011-06-20 11:30:00,8.01,8.02,8.0,8.01,248100.0,7.8297,7.8395,7.8199,7.8297,248100.0
2011-06-20 11:35:00,8.01,8.01,8.0,8.01,145400.0,7.8297,7.8297,7.8199,7.8297,145400.0
2011-06-20 11:40:00,8.01,8.01,8.0,8.01,191400.0,7.8297,7.8297,7.8199,7.8297,191400.0
2011-06-20 11:45:00,8.01,8.03,8.01,8.02,177800.0,7.8297,7.8493,7.8297,7.8395,177800.0
2011-06-20 11:50:00,8.03,8.03,8.02,8.02,94900.0,7.8493,7.8493,7.8395,7.8395,94900.0
2011-06-20 11:55:00,8.02,8.04,8.02,8.04,182000.0,7.8395,7.859,7.8395,7.859,182000.0
2011-06-20 12:00:00,8.04,8.05,8.03,8.04,250100.0,7.859,7.8688,7.8493,7.859,250100.0
2011-06-20 12:05:00,8.05,8.05,8.04,8.04,55500.0,7.8688,7.8688,7.859,7.859,55500.0
2011-06-20 12:10:00,8.04,8.04,8.02,8.03,190200.0,7.859,7.859,7.8395,7.8493,190200.0
2011-06-20 12:15:00,8.03,8.03,8.0,8.02,553800.0,7.8493,7.8493,7.8199,7.8395,553800.0
2011-06-20 12:20:00,8.01,8.02,8.0,8.02,217100.0,7.8297,7.8395,7.8199,7.8395,217100.0
2011-06-20 12:25:00,8.01,8.03,8.01,8.02,159400.0,7.8297,7.8493,7.8297,7.8395,159400.0
2011-06-20 12:30:00,8.03,8.03,8.01,8.03,230100.0,7.8493,7.8493,7.8297,7.8493,230100.0
2011-06-20 12:35:00,8.03,8.03,8.0,8.01,244500.0,7.8493,7.8493,7.8199,7.8297,244500.0
2011-06-20 12:40:00,8.0,8.02,8.0,8.01,330000.0,7.8199,7.8395,7.8199,7.8297,330000.0
2011-06-20 12:45:00,8.0,8.02,8.0,8.02,221100.0,7.8199,7.8395,7.8199,7.8395,221100.0
2011-06-20 12:50:00,8.02,8.02,7.98,8.0,695400.0,7.8395,7.8395,7.8004,7.8199,695400.0
2011-06-20 12:55:00,7.99,8.0,7.99,7.99,221400.0,7.8102,7.8199,7.8102,7.8102,221400.0
2011-06-20 13:00:00,8.0,8.01,7.99,8.0,199400.0,7.8199,7.8297,7.8102,7.8199,199400.0
2011-06-20 13:05:00,8.0,8.01,8.0,8.01,320200.0,7.8199,7.8297,7.8199,7.8297,320200.0
2011-06-20 13:10:00,8.01,8.02,7.99,8.0,780700.0,7.8297,7.8395,7.8102,7.8199,780700.0
2011-06-20 13:15:00,7.99,8.0,7.99,8.0,95300.0,7.8102,7.8199,7.8102,7.8199,95300.0
2011-06-20 13:20:00,8.0,8.0,7.96,7.96,423400.0,7.8199,7.8199,7.7808,7.7808,423400.0
2011-06-20 13:25:00,7.96,7.97,7.94,7.95,463700.0,7.7808,7.7906,7.7613,7.7711,463700.0
2011-06-20 13:30:00,7.95,7.96,7.93,7.96,688100.0,7.7711,7.7808,7.7515,7.7808,688100.0
2011-06-20 13:35:00,7.96,7.96,7.95,7.96,44300.0,7.7808,7.7808,7.7711,7.7808,44300.0
2011-06-20 13:40:00,7.96,7.97,7.94,7.94,521300.0,7.7808,7.7906,7.7613,7.7613,521300.0
2011-06-20 13:45:00,7.95,7.95,7.92,7.92,201500.0,7.7711,7.7711,7.7417,7.7417,201500.0
2011-06-20 13:50:00,7.93,7.93,7.9,7.92,405900.0,7.7515,7.7515,7.7222,7.7417,405900.0
2011-06-20 13:55:00,7.92,7.93,7.91,7.92,280200.0,7.7417,7.7515,7.732,7.7417,280200.0
2011-06-20 14:00:00,7.92,7.95,7.91,7.93,459800.0,7.7417,7.7711,7.732,7.7515,459800.0
2011-06-20 14:05:00,7.93,7.94,7.92,7.94,92600.0,7.7515,7.7613,7.7417,7.7613,92600.0
2011-06-20 14:10:00,7.94,7.94,7.91,7.92,424300.0,7.7613,7.7613,7.732,7.7417,424300.0
2011-06-20 14:15:00,7.92,7.94,7.91,7.94,228100.0,7.7417,7.7613,7.732,7.7613,228100.0
2011-06-20 14:20:00,7.94,7.95,7.93,7.93,191700.0,7.7613,7.7711,7.7515,7.7515,191700.0
2011-06-20 14:25:00,7.93,7.94,7.92,7.93,154500.0,7.7515,7.7613,7.7417,7.7515,154500.0
2011-06-20 14:30:00,7.93,7.94,7.93,7.94,70200.0,7.7515,7.7613,7.7515,7.7613,70200.0
2011-06-20 14:35:00,7.94,7.96,7.93,7.93,256300.0,7.7613,7.7808,7.7515,7.7515,256300.0
2011-06-20 14:40:00,7.93,7.94,7.93,7.94,128900.0,7.7515,7.7613,7.7515,7.7613,128900.0
2011-06-20 14:45:00,7.94,7.95,7.93,7.94,355800.0,7.7613,7.7711,7.7515,7.7613,355800.0
2011-06-20 14:50:00,7.94,7.95,7.92,7.93,441500.0,7.7613,7.7711,7.7417,7.7515,441500.0
2011-06-20 14:55:00,7.93,7.94,7.92,7.92,328200.0,7.7515,7.7613,7.7417,7.7417,328200.0
2011-06-20 15:00:00,7.91,7.94,7.91,7.91,372800.0,7.732,7.7613,7.732,7.732,372800.0
2011-06-20 15:05:00,7.92,7.93,7.91,7.92,179200.0,7.7417,7.7515,7.732,7.7417,179200.0
2011-06-20 15:10:00,7.92,7.92,7.88,7.89,608100.0,7.7417,7.7417,7.7026,7.7124,608100.0
2011-06-20 15:15:00,7.9,7.9,7.89,7.89,77200.0,7.7222,7.7222,7.7124,7.7124,77200.0
2011-06-20 15:20:00,7.89,7.9,7.87,7.89,297000.0,7.7124,7.7222,7.6929,7.7124,297000.0
2011-06-20 15:25:00,7.89,7.9,7.87,7.89,551300.0,7.7124,7.7222,7.6929,7.7124,551300.0
2011-06-20 15:30:00,7.89,7.9,7.88,7.9,285600.0,7.7124,7.7222,7.7026,7.7222,285600.0
2011-06-20 15:35:00,7.9,7.92,7.89,7.92,332800.0,7.7222,7.7417,7.7124,7.7417,332800.0
2011-06-20 15:40:00,7.92,7.92,7.91,7.92,242000.0,7.7417,7.7417,7.732,7.7417,242000.0
2011-06-20 15:45:00,7.91,7.93,7.89,7.91,638900.0,7.732,7.7515,7.7124,7.732,638900.0
2011-06-20 15:50:00,7.91,7.92,7.88,7.9,652100.0,7.732,7.7417,7.7026,7.7222,652100.0
2011-06-20 15:55:00,7.9,7.91,7.88,7.91,1232900.0,7.7222,7.732,7.7026,7.732,1232900.0
2011-06-21 09:30:00,8.02,8.03,7.86,7.9,1279600.0,7.8395,7.8493,7.6831,7.7222,1279600.0
2011-06-21 09:35:00,7.89,7.91,7.85,7.89,744200.0,7.7124,7.732,7.6733,7.7124,744200.0
2011-06-21 09:40:00,7.89,7.99,7.89,7.94,603300.0,7.7124,7.8102,7.7124,7.7613,603300.0
2011-06-21 09:45:00,7.94,7.99,7.93,7.99,884400.0,7.7613,7.8102,7.7515,7.8102,884400.0
2011-06-21 09:50:00,7.98,8.06,7.98,8.04,677900.0,7.8004,7.8786,7.8004,7.859,677900.0
2011-06-21 09:55:00,8.05,8.06,8.03,8.05,265400.0,7.8688,7.8786,7.8493,7.8688,265400.0
2011-06-21 10:00:00,8.06,8.09,8.05,8.06,1008200.0,7.8786,7.9079,7.8688,7.8786,1008200.0
2011-06-21 10:05:00,8.06,8.1,8.06,8.09,616600.0,7.8786,7.9177,7.8786,7.9079,616600.0
2011-06-21 10:10:00,8.08,8.09,8.05,8.06,408700.0,7.8981,7.9079,7.8688,7.8786,408700.0
2011-06-21 10:15:00,8.05,8.07,8.03,8.04,514100.0,7.8688,7.8884,7.8493,7.859,514100.0
2011-06-21 10:20:00,8.05,8.08,8.05,8.08,529900.0,7.8688,7.8981,7.8688,7.8981,529900.0
2011-06-21 10:25:00,8.08,8.14,8.07,8.13,747300.0,7.8981,7.9568,7.8884,7.947,747300.0
2011-06-21 10:30:00,8.13,8.17,8.1,8.11,765500.0,7.947,7.9861,7.9177,7.9275,765500.0
2011-06-21 10:35:00,8.11,8.12,8.09,8.11,332000.0,7.9275,7.9372,7.9079,7.9275,332000.0
2011-06-21 10:40:00,8.11,8.16,8.1,8.16,384700.0,7.9275,7.9763,7.9177,7.9763,384700.0
2011-06-21 10:45:00,8.16,8.18,8.14,8.14,556200.0,7.9763,7.9959,7.9568,7.9568,556200.0
2011-06-21 10:50:00,8.15,8.16,8.14,8.15,307700.0,7.9666,7.9763,7.9568,7.9666,307700.0
2011-06-21 10:55:00,8.16,8.16,8.1,8.13,598500.0,7.9763,7.9763,7.9177,7.947,598500.0
2011-06-21 11:00:00,8.12,8.17,8.12,8.17,429400.0,7.9372,7.9861,7.9372,7.9861,429400.0
2011-06-21 11:05:00,8.17,8.18,8.14,8.15,437400.0,7.9861,7.9959,7.9568,7.9666,437400.0
2011-06-21 11:10:00,8.15,8.15,8.11,8.12,316000.0,7.9666,7.9666,7.9275,7.9372,316000.0
2011-06-21 11:15:00,8.12,8.15,8.11,8.15,292700.0,7.9372,7.9666,7.9275,7.9666,292700.0
2011-06-21 11:20:00,8.15,8.15,8.12,8.13,318800.0,7.9666,7.9666,7.9372,7.947,318800.0
2011-06-21 11:25:00,8.14,8.14,8.13,8.13,141900.0,7.9568,7.9568,7.947,7.947,141900.0
2011-06-21 11:30:00,8.13,8.16,8.13,8.16,348900.0,7.947,7.9763,7.947,7.9763,348900.0
2011-06-21 11:35:00,8.15,8.16,8.14,8.15,263600.0,7.9666,7.9763,7.9568,7.9666,263600.0
2011-06-21 11:40:00,8.15,8.15,8.11,8.13,528100.0,7.9666,7.9666,7.9275,7.947,528100.0
2011-06-21 11:45:00,8.13,8.13,8.11,8.11,310100.0,7.947,7.947,7.9275,7.9275,310100.0
2011-06-21 11:50:00,8.12,8.12,8.1,8.11,428200.0,7.9372,7.9372,7.9177,7.9275,428200.0
2011-06-21 11:55:00,8.11,8.12,8.1,8.11,257100.0,7.9275,7.9372,7.9177,7.9275,257100.0
2011-06-21 12:00:00,8.12,8.12,8.1,8.1,320600.0,7.9372,7.9372,7.9177,7.9177,320600.0
2011-06-21 12:05:00,8.1,8.11,8.08,8.09,556200.0,7.9177,7.9275,7.8981,7.9079,556200.0
2011-06-21 12:10:00,8.08,8.11,8.08,8.11,490600.0,7.8981,7.9275,7.8981,7.9275,490600.0
2011-06-21 12:15:00,8.11,8.11,8.1,8.11,111700.0,7.9275,7.9275,7.9177,7.9275,111700.0
2011-06-21 12:20:00,8.11,8.11,8.09,8.11,308500.0,7.9275,7.9275,7.9079,7.9275,308500.0
2011-06-21 12:25:00,8.09,8.1,8.05,8.06,493400.0,7.9079,7.9177,7.8688,7.8786,493400.0
2011-06-21 12:30:00,8.06,8.07,8.05,8.05,358100.0,7.8786,7.8884,7.8688,7.8688,358100.0
2011-06-21 12:35:00,8.05,8.07,8.05,8.06,157300.0,7.8688,7.8884,7.8688,7.8786,157300.0
2011-06-21 12:40:00,8.07,8.08,8.06,8.08,139000.0,7.8884,7.8981,7.8786,7.8981,139000.0
2011-06-21 12:45:00,8.08,8.09,8.07,8.09,208800.0,7.8981,7.9079,7.8884,7.9079,208800.0
2011-06-21 12:50:00,8.09,8.09,8.07,8.09,257400.0,7.9079,7.9079,7.8884,7.9079,257400.0
2011-06-21 12:55:00,8.09,8.1,8.08,8.1,246900.0,7.9079,7.9177,7.8981,7.9177,246900.0
2011-06-21 13:00:00,8.1,8.11,8.09,8.11,177400.0,7.9177,7.9275,7.9079,7.9275,177400.0
2011-06-21 13:05:00,8.1,8.12,8.1,8.12,242800.0,7.9177,7.9372,7.9177,7.9372,242800.0
2011-06-21 13:10:00,8.12,8.12,8.08,8.09,297700.0,7.9372,7.9372,7.8981,7.9079,297700.0
2011-06-21 13:15:00,8.09,8.09,8.08,8.09,91300.0,7.9079,7.9079,7.8981,7.9079,91300.0
2011-06-21 13:20:00,8.09,8.1,8.08,8.1,159500.0,7.9079,7.9177,7.8981,7.9177,159500.0
2011-06-21 13:25:00,8.1,8.1,8.09,8.1,46000.0,7.9177,7.9177,7.9079,7.9177,46000.0
2011-06-21 13:30:00,8.1,8.1,8.08,8.08,67400.0,7.9177,7.9177,7.8981,7.8981,67400.0
2011-06-21 13:35:00,8.09,8.09,8.08,8.09,56800.0,7.9079,7.9079,7.8981,7.9079,56800.0
2011-06-21 13:40:00,8.08,8.09,8.05,8.06,553800.0,7.8981,7.9079,7.8688,7.8786,553800.0
2011-06-21 13:45:00,8.06,8.07,8.05,8.06,214000.0,7.8786,7.8884,7.8688,7.8786,214000.0
2011-06-21 13:50:00,8.06,8.07,8.05,8.06,347600.0,7.8786,7.8884,7.8688,7.8786,347600.0
2011-06-21 13:55:00,8.05,8.06,8.05,8.06,154200.0,7.8688,7.8786,7.8688,7.8786,154200.0
2011-06-21 14:00:00,8.06,8.09,8.05,8.06,502000.0,7.8786,7.9079,7.8688,7.8786,502000.0
2011-06-21 14:05:00,8.06,8.08,8.06,8.07,210800.0,7.8786,7.8981,7.8786,7.8884,210800.0
2011-06-21 14:10:00,8.08,8.08,8.07,8.08,78500.0,7.8981,7.8981,7.8884,7.8981,78500.0
2011-06-21 14:15:00,8.08,8.08,8.04,8.05,532600.0,7.8981,7.8981,7.859,7.8688,532600.0
2011-06-21 14:20:00,8.05,8.06,8.05,8.06,290000.0,7.8688,7.8786,7.8688,7.8786,290000.0
2011-06-21 14:25:00,8.06,8.08,8.05,8.07,597400.0,7.8786,7.8981,7.8688,7.8884,597400.0
2011-06-21 14:30:00,8.06,8.08,8.06,8.08,256100.0,7.8786,7.8981,7.8786,7.8981,256100.0
2011-06-21 14:35:00,8.08,8.15,8.07,8.14,1224200.0,7.8981,7.9666,7.8884,7.9568,1224200.0
2011-06-21 14:40:00,8.14,8.16,8.13,8.13,1056400.0,7.9568,7.9763,7.947,7.947,1056400.0
2011-06-21 14:45:00,8.13,8.14,8.12,8.12,278800.0,7.947,7.9568,7.9372,7.9372,278800.0
2011-06-21 14:50:00,8.13,8.13,8.1,8.13,629400.0,7.947,7.947,7.9177,7.947,629400.0
2011-06-21 14:55:00,8.13,8.15,8.12,8.13,569500.0,7.947,7.9666,7.9372,7.947,569500.0
2011-06-21 15:00:00,8.13,8.14,8.11,8.12,438900.0,7.947,7.9568,7.9275,7.9372,438900.0
2011-06-21 15:05:00,8.12,8.15,8.11,8.14,471100.0,7.9372,7.9666,7.9275,7.9568,471100.0
2011-06-21 15:10:00,8.14,8.15,8.14,8.14,216400.0,7.9568,7.9666,7.9568,7.9568,216400.0
2011-06-21 15:15:00,8.14,8.14,8.13,8.13,199000.0,7.9568,7.9568,7.947,7.947,199000.0
2011-06-21 15:20:00,8.13,8.15,8.13,8.14,293000.0,7.947,7.9666,7.947,7.9568,293000.0
2011-06-21 15:25:00,8.15,8.15,8.13,8.13,297300.0,7.9666,7.9666,7.947,7.947,297300.0
2011-06-21 15:30:00,8.13,8.15,8.11,8.11,594400.0,7.947,7.9666,7.9275,7.9275,594400.0
2011-06-21 15:35:00,8.11,8.13,8.11,8.13,343300.0,7.9275,7.947,7.9275,7.947,343300.0
2011-06-21 15:40:00,8.12,8.13,8.1,8.11,397100.0,7.9372,7.947,7.9177,7.9275,397100.0
2011-06-21 15:45:00,8.11,8.14,8.11,8.13,758400.0,7.9275,7.9568,7.9275,7.947,758400.0
2011-06-21 15:50:00,8.14,8.15,8.13,8.13,635400.0,7.9568,7.9666,7.947,7.947,635400.0
2011-06-21 15:55:00,8.13,8.16,8.13,8.15,1296100.0,7.947,7.9763,7.947,7.9666,1296100.0
2011-06-22 09:30:00,8.15,8.18,8.1,8.17,788900.0,7.9666,7.9959,7.9177,7.9861,788900.0
2011-06-22 09:35:00,8.17,8.18,8.14,8.16,488700.0,7.9861,7.9959,7.9568,7.9763,488700.0
2011-06-22 09:40:00,8.16,8.18,8.14,8.18,564700.0,7.9763,7.9959,7.9568,7.9959,564700.0
2011-06-22 09:45:00,8.18,8.21,8.16,8.18,1038500.0,7.9959,8.0252,7.9763,7.9959,1038500.0
2011-06-22 09:50:00,8.18,8.19,8.16,8.16,561100.0,7.9959,8.0057,7.9763,7.9763,561100.0
2011-06-22 09:55:00,8.16,8.2,8.15,8.17,988500.0,7.9763,8.0154,7.9666,7.9861,988500.0
2011-06-22 10:00:00,8.16,8.18,8.14,8.17,804400.0,7.9763,7.9959,7.9568,7.9861,804400.0
2011-06-22 10:05:00,8.16,8.2,8.16,8.2,717000.0,7.9763,8.0154,7.9763,8.0154,717000.0
2011-06-22 10:10:00,8.2,8.2,8.17,8.17,475300.0,8.0154,8.0154,7.9861,7.9861,475300.0
2011-06-22 10:15:00,8.17,8.18,8.13,8.14,592400.0,7.9861,7.9959,7.947,7.9568,592400.0
2011-06-22 10:20:00,8.14,8.15,8.13,8.14,495900.0,7.9568,7.9666,7.947,7.9568,495900.0
2011-06-22 10:25:00,8.14,8.18,8.14,8.18,300600.0,7.9568,7.9959,7.9568,7.9959,300600.0
2011-06-22 10:30:00,8.17,8.19,8.17,8.19,94000.0,7.9861,8.0057,7.9861,8.0057,94000.0
2011-06-22 10:35:00,8.19,8.19,8.16,8.16,176200.0,8.0057,8.0057,7.9763,7.9763,176200.0
2011-06-22 10:40:00,8.17,8.18,8.16,8.18,120500.0,7.9861,7.9959,7.9763,7.9959,120500.0
2011-06-22 10:45:00,8.18,8.21,8.18,8.2,452500.0,7.9959,8.0252,7.9959,8.0154,452500.0
2011-06-22 10:50:00,8.21,8.24,8.2,8.24,473600.0,8.0252,8.0545,8.0154,8.0545,473600.0
2011-06-22 10:55:00,8.24,8.28,8.22,8.28,796800.0,8.0545,8.0936,8.035,8.0936,796800.0
2011-06-22 11:00:00,8.27,8.28,8.24,8.24,354500.0,8.0839,8.0936,8.0545,8.0545,354500.0
2011-06-22 11:05:00,8.24,8.26,8.24,8.25,248400.0,8.0545,8.0741,8.0545,8.0643,248400.0
2011-06-22 11:10:00,8.25,8.27,8.24,8.25,200100.0,8.0643,8.0839,8.0545,8.0643,200100.0
2011-06-22 11:15:00,8.26,8.27,8.25,8.27,171800.0,8.0741,8.0839,8.0643,8.0839,171800.0
2011-06-22 11:20:00,8.27,8.28,8.26,8.28,283200.0,8.0839,8.0936,8.0741,8.0936,283200.0
2011-06-22 11:25:00,8.28,8.32,8.27,8.32,626000.0,8.0936,8.1327,8.0839,8.1327,626000.0
2011-06-22 11:30:00,8.32,8.32,8.3,8.31,308200.0,8.1327,8.1327,8.1132,8.123,308200.0
2011-06-22 11:35:00,8.3,8.31,8.29,8.3,600500.0,8.1132,8.123,8.1034,8.1132,600500.0
2011-06-22 11:40:00,8.31,8.31,8.3,8.31,91700.0,8.123,8.123,8.1132,8.123,91700.0
2011-06-22 11:45:00,8.3,8.3,8.26,8.27,408900.0,8.1132,8.1132,8.0741,8.0839,408900.0
2011-06-22 11:50:00,8.28,8.28,8.26,8.26,148000.0,8.0936,8.0936,8.0741,8.0741,148000.0
2011-06-22 11:55:00,8.26,8.27,8.26,8.27,35700.0,8.0741,8.0839,8.0741,8.0839,35700.0
2011-06-22 12:00:00,8.26,8.27,8.24,8.27,517100.0,8.0741,8.0839,8.0545,8.0839,517100.0
2011-06-22 12:05:00,8.27,8.27,8.26,8.26,29100.0,8.0839,8.0839,8.0741,8.0741,29100.0
2011-06-22 12:10:00,8.27,8.27,8.26,8.27,72200.0,8.0839,8.0839,8.0741,8.0839,72200.0
2011-06-22 12:15:00,8.27,8.27,8.25,8.26,111100.0,8.0839,8.0839,8.0643,8.0741,111100.0
2011-06-22 12:20:00,8.25,8.27,8.25,8.27,116500.0,8.0643,8.0839,8.0643,8.0839,116500.0
2011-06-22 12:25:00,8.27,8.3,8.26,8.27,294300.0,8.0839,8.1132,8.0741,8.0839,294300.0
2011-06-22 12:30:00,8.27,8.28,8.24,8.25,491000.0,8.0839,8.0936,8.0545,8.0643,491000.0
2011-06-22 12:35:00,8.25,8.27,8.24,8.26,374200.0,8.0643,8.0839,8.0545,8.0741,374200.0
2011-06-22 12:40:00,8.26,8.27,8.25,8.27,161900.0,8.0741,8.0839,8.0643,8.0839,161900.0
2011-06-22 12:45:00,8.27,8.27,8.25,8.25,92000.0,8.0839,8.0839,8.0643,8.0643,92000.0
2011-06-22 12:50:00,8.26,8.28,8.25,8.27,108100.0,8.0741,8.0936,8.0643,8.0839,108100.0
2011-06-22 12:55:00,8.27,8.27,8.25,8.26,85700.0,8.0839,8.0839,8.0643,8.0741,85700.0
2011-06-22 13:00:00,8.27,8.27,8.24,8.24,381100.0,8.0839,8.0839,8.0545,8.0545,381100.0
2011-06-22 13:05:00,8.24,8.27,8.22,8.26,360300.0,8.0545,8.0839,8.035,8.0741,360300.0
2011-06-22 13:10:00,8.26,8.27,8.26,8.27,50300.0,8.0741,8.0839,8.0741,8.0839,50300.0
2011-06-22 13:15:00,8.27,8.27,8.26,8.26,47200.0,8.0839,8.0839,8.0741,8.0741,47200.0
2011-06-22 13:20:00,8.26,8.28,8.25,8.25,153900.0,8.0741,8.0936,8.0643,8.0643,153900.0
2011-06-22 13:25:00,8.25,8.26,8.25,8.26,124200.0,8.0643,8.0741,8.0643,8.0741,124200.0
2011-06-22 13:30:00,8.26,8.27,8.26,8.27,117400.0,8.0741,8.0839,8.0741,8.0839,117400.0
2011-06-22 13:35:00,8.27,8.27,8.26,8.27,126200.0,8.0839,8.0839,8.0741,8.0839,126200.0
2011-06-22 13:40:00,8.27,8.29,8.26,8.29,323400.0,8.0839,8.1034,8.0741,8.1034,323400.0
2011-06-22 13:45:00,8.29,8.31,8.29,8.3,335000.0,8.1034,8.123,8.1034,8.1132,335000.0
2011-06-22 13:50:00,8.3,8.32,8.29,8.32,306500.0,8.1132,8.1327,8.1034,8.1327,306500.0
2011-06-22 13:55:00,8.31,8.32,8.31,8.32,112400.0,8.123,8.1327,8.123,8.1327,112400.0
2011-06-22 14:00:00,8.31,8.32,8.27,8.27,510100.0,8.123,8.1327,8.0839,8.0839,510100.0
2011-06-22 14:05:00,8.27,8.3,8.26,8.3,282400.0,8.0839,8.1132,8.0741,8.1132,282400.0
2011-06-22 14:10:00,8.3,8.31,8.29,8.3,257600.0,8.1132,8.123,8.1034,8.1132,257600.0
2011-06-22 14:15:00,8.3,8.31,8.28,8.29,256600.0,8.1132,8.123,8.0936,8.1034,256600.0
2011-06-22 14:20:00,8.29,8.32,8.28,8.32,322900.0,8.1034,8.1327,8.0936,8.1327,322900.0
2011-06-22 14:25:00,8.31,8.32,8.28,8.28,261600.0,8.123,8.1327,8.0936,8.0936,261600.0
2011-06-22 14:30:00,8.28,8.29,8.27,8.29,264600.0,8.0936,8.1034,8.0839,8.1034,264600.0
2011-06-22 14:35:00,8.29,8.3,8.28,8.28,331900.0,8.1034,8.1132,8.0936,8.0936,331900.0
2011-06-22 14:40:00,8.28,8.29,8.27,8.28,425300.0,8.0936,8.1034,8.0839,8.0936,425300.0
2011-06-22 14:45:00,8.27,8.29,8.27,8.28,166100.0,8.0839,8.1034,8.0839,8.0936,166100.0
2011-06-22 14:50:00,8.28,8.28,8.26,8.26,152000.0,8.0936,8.0936,8.0741,8.0741,152000.0
2011-06-22 14:55:00,8.26,8.27,8.24,8.27,446900.0,8.0741,8.0839,8.0545,8.0839,446900.0
2011-06-22 15:00:00,8.27,8.28,8.26,8.28,388600.0,8.0839,8.0936,8.0741,8.0936,388600.0
2011-06-22 15:05:00,8.28,8.29,8.26,8.28,418800.0,8.0936,8.1034,8.0741,8.0936,418800.0
2011-06-22 15:10:00,8.28,8.28,8.25,8.25,411800.0,8.0936,8.0936,8.0643,8.0643,411800.0
2011-06-22 15:15:00,8.25,8.25,8.24,8.25,157100.0,8.0643,8.0643,8.0545,8.0643,157100.0
2011-06-22 15:20:00,8.25,8.27,8.24,8.25,375300.0,8.0643,8.0839,8.0545,8.0643,375300.0
2011-06-22 15:25:00,8.25,8.26,8.24,8.25,241300.0,8.0643,8.0741,8.0545,8.0643,241300.0
2011-06-22 15:30:00,8.26,8.26,8.21,8.21,380300.0,8.0741,8.0741,8.0252,8.0252,380300.0
2011-06-22 15:35:00,8.21,8.24,8.21,8.21,469000.0,8.0252,8.0545,8.0252,8.0252,469000.0
2011-06-22 15:40:00,8.22,8.22,8.19,8.19,382400.0,8.035,8.035,8.0057,8.0057,382400.0
2011-06-22 15:45:00,8.19,8.2,8.15,8.17,987700.0,8.0057,8.0154,7.9666,7.9861,987700.0
2011-06-22 15:50:00,8.17,8.21,8.17,8.21,629600.0,7.9861,8.0252,7.9861,8.0252,629600.0
2011-06-22 15:55:00,8.2,8.21,8.16,8.18,1015400.0,8.0154,8.0252,7.9763,7.9959,1015400.0
2011-06-23 09:30:00,8.05,8.06,7.99,8.0,1243300.0,7.8688,7.8786,7.8102,7.8199,1243300.0
2011-06-23 09:35:00,8.0,8.08,7.98,8.05,847700.0,7.8199,7.8981,7.8004,7.8688,847700.0
2011-06-23 09:40:00,8.05,8.06,7.94,7.96,1099600.0,7.8688,7.8786,7.7613,7.7808,1099600.0
2011-06-23 09:45:00,7.97,7.99,7.96,7.98,488300.0,7.7906,7.8102,7.7808,7.8004,488300.0
2011-06-23 09:50:00,7.97,8.0,7.95,7.97,794800.0,7.7906,7.8199,7.7711,7.7906,794800.0
2011-06-23 09:55:00,7.96,8.09,7.96,8.05,926100.0,7.7808,7.9079,7.7808,7.8688,926100.0
2011-06-23 10:00:00,8.06,8.14,8.01,8.12,815100.0,7.8786,7.9568,7.8297,7.9372,815100.0
2011-06-23 10:05:00,8.13,8.14,8.09,8.1,1344100.0,7.947,7.9568,7.9079,7.9177,1344100.0
2011-06-23 10:10:00,8.1,8.16,8.09,8.09,560100.0,7.9177,7.9763,7.9079,7.9079,560100.0
2011-06-23 10:15:00,8.09,8.1,7.99,8.01,831800.0,7.9079,7.9177,7.8102,7.8297,831800.0
2011-06-23 10:20:00,8.01,8.03,7.99,8.0,991900.0,7.8297,7.8493,7.8102,7.8199,991900.0
2011-06-23 10:25:00,8.01,8.08,7.99,8.07,901900.0,7.8297,7.8981,7.8102,7.8884,901900.0
2011-06-23 10:30:00,8.08,8.1,8.05,8.06,409600.0,7.8981,7.9177,7.8688,7.8786,409600.0
2011-06-23 10:35:00,8.06,8.1,8.04,8.08,551700.0,7.8786,7.9177,7.859,7.8981,551700.0
2011-06-23 10:40:00,8.09,8.09,8.04,8.04,400200.0,7.9079,7.9079,7.859,7.859,400200.0
2011-06-23 10:45:00,8.04,8.06,8.02,8.03,383800.0,7.859,7.8786,7.8395,7.8493,383800.0
2011-06-23 10:50:00,8.02,8.07,8.02,8.05,275200.0,7.8395,7.8884,7.8395,7.8688,275200.0
2011-06-23 10:55:00,8.06,8.09,8.05,8.08,217400.0,7.8786,7.9079,7.8688,7.8981,217400.0
2011-06-23 11:00:00,8.08,8.1,8.06,8.09,469000.0,7.8981,7.9177,7.8786,7.9079,469000.0
2011-06-23 11:05:00,8.09,8.14,8.09,8.14,248000.0,7.9079,7.9568,7.9079,7.9568,248000.0
2011-06-23 11:10:00,8.14,8.14,8.07,8.09,524900.0,7.9568,7.9568,7.8884,7.9079,524900.0
2011-06-23 11:15:00,8.09,8.1,8.07,8.1,204400.0,7.9079,7.9177,7.8884,7.9177,204400.0
2011-06-23 11:20:00,8.09,8.11,8.09,8.1,675700.0,7.9079,7.9275,7.9079,7.9177,675700.0
2011-06-23 11:25:00,8.11,8.15,8.1,8.15,497100.0,7.9275,7.9666,7.9177,7.9666,497100.0
2011-06-23 11:30:00,8.15,8.15,8.13,8.13,255100.0,7.9666,7.9666,7.947,7.947,255100.0
2011-06-23 11:35:00,8.14,8.16,8.12,8.15,833400.0,7.9568,7.9763,7.9372,7.9666,833400.0
2011-06-23 11:40:00,8.16,8.21,8.15,8.2,732000.0,7.9763,8.0252,7.9666,8.0154,732000.0
2011-06-23 11:45:00,8.2,8.2,8.17,8.17,236800.0,8.0154,8.0154,7.9861,7.9861,236800.0
2011-06-23 11:50:00,8.17,8.18,8.15,8.16,399700.0,7.9861,7.9959,7.9666,7.9763,399700.0
2011-06-23 11:55:00,8.16,8.17,8.15,8.16,749200.0,7.9763,7.9861,7.9666,7.9763,749200.0
2011-06-23 12:00:00,8.17,8.23,8.16,8.23,497700.0,7.9861,8.0448,7.9763,8.0448,497700.0
2011-06-23 12:05:00,8.23,8.24,8.2,8.22,662800.0,8.0448,8.0545,8.0154,8.035,662800.0
2011-06-23 12:10:00,8.21,8.23,8.21,8.22,213300.0,8.0252,8.0448,8.0252,8.035,213300.0
2011-06-23 12:15:00,8.22,8.23,8.19,8.19,280800.0,8.035,8.0448,8.0057,8.0057,280800.0
2011-06-23 12:20:00,8.19,8.2,8.19,8.19,124300.0,8.0057,8.0154,8.0057,8.0057,124300.0
2011-06-23 12:25:00,8.2,8.2,8.17,8.18,182500.0,8.0154,8.0154,7.9861,7.9959,182500.0
2011-06-23 12:30:00,8.18,8.2,8.18,8.2,278500.0,7.9959,8.0154,7.9959,8.0154,278500.0
2011-06-23 12:35:00,8.2,8.21,8.19,8.2,245000.0,8.0154,8.0252,8.0057,8.0154,245000.0
2011-06-23 12:40:00,8.2,8.21,8.2,8.2,110800.0,8.0154,8.0252,8.0154,8.0154,110800.0
2011-06-23 12:45:00,8.2,8.21,8.2,8.2,74200.0,8.0154,8.0252,8.0154,8.0154,74200.0
2011-06-23 12:50:00,8.2,8.23,8.2,8.21,360300.0,8.0154,8.0448,8.0154,8.0252,360300.0
2011-06-23 12:55:00,8.21,8.25,8.21,8.24,332000.0,8.0252,8.0643,8.0252,8.0545,332000.0
2011-06-23 13:00:00,8.25,8.25,8.23,8.25,555300.0,8.0643,8.0643,8.0448,8.0643,555300.0
2011-06-23 13:05:00,8.25,8.3,8.24,8.27,862700.0,8.0643,8.1132,8.0545,8.0839,862700.0
2011-06-23 13:10:00,8.27,8.28,8.24,8.24,266300.0,8.0839,8.0936,8.0545,8.0545,266300.0
2011-06-23 13:15:00,8.24,8.25,8.22,8.22,283300.0,8.0545,8.0643,8.035,8.035,283300.0
2011-06-23 13:20:00,8.22,8.26,8.22,8.25,749900.0,8.035,8.0741,8.035,8.0643,749900.0
2011-06-23 13:25:00,8.24,8.28,8.23,8.28,789900.0,8.0545,8.0936,8.0448,8.0936,789900.0
2011-06-23 13:30:00,8.28,8.29,8.27,8.28,661600.0,8.0936,8.1034,8.0839,8.0936,661600.0
2011-06-23 13:35:00,8.28,8.3,8.25,8.25,491300.0,8.0936,8.1132,8.0643,8.0643,491300.0
2011-06-23 13:40:00,8.25,8.26,8.24,8.26,809900.0,8.0643,8.0741,8.0545,8.0741,809900.0
2011-06-23 13:45:00,8.26,8.26,8.25,8.26,161100.0,8.0741,8.0741,8.0643,8.0741,161100.0
2011-06-23 13:50:00,8.26,8.3,8.25,8.27,645800.0,8.0741,8.1132,8.0643,8.0839,645800.0
2011-06-23 13:55:00,8.28,8.28,8.27,8.28,318000.0,8.0936,8.0936,8.0839,8.0936,318000.0
2011-06-23 14:00:00,8.28,8.29,8.27,8.28,480800.0,8.0936,8.1034,8.0839,8.0936,480800.0
2011-06-23 14:05:00,8.28,8.31,8.27,8.28,660300.0,8.0936,8.123,8.0839,8.0936,660300.0
2011-06-23 14:10:00,8.28,8.28,8.26,8.27,452600.0,8.0936,8.0936,8.0741,8.0839,452600.0
2011-06-23 14:15:00,8.27,8.28,8.25,8.26,406400.0,8.0839,8.0936,8.0643,8.0741,406400.0
2011-06-23 14:20:00,8.26,8.28,8.25,8.26,395700.0,8.0741,8.0936,8.0643,8.0741,395700.0
2011-06-23 14:25:00,8.26,8.27,8.25,8.25,205500.0,8.0741,8.0839,8.0643,8.0643,205500.0
2011-06-23 14:30:00,8.25,8.26,8.23,8.25,387000.0,8.0643,8.0741,8.0448,8.0643,387000.0
2011-06-23 14:35:00,8.25,8.26,8.22,8.24,675300.0,8.0643,8.0741,8.035,8.0545,675300.0
2011-06-23 14:40:00,8.24,8.24,8.22,8.23,339300.0,8.0545,8.0545,8.035,8.0448,339300.0
2011-06-23 14:45:00,8.23,8.24,8.2,8.21,467100.0,8.0448,8.0545,8.0154,8.0252,467100.0
2011-06-23 14:50:00,8.22,8.24,8.21,8.22,265400.0,8.035,8.0545,8.0252,8.035,265400.0
2011-06-23 14:55:00,8.22,8.31,8.22,8.31,1224600.0,8.035,8.123,8.035,8.123,1224600.0
2011-06-23 15:00:00,8.31,8.32,8.26,8.28,1173600.0,8.123,8.1327,8.0741,8.0936,1173600.0
2011-06-23 15:05:00,8.28,8.36,8.27,8.35,1230400.0,8.0936,8.1718,8.0839,8.1621,1230400.0
2011-06-23 15:10:00,8.35,8.38,8.32,8.38,870800.0,8.1621,8.1914,8.1327,8.1914,870800.0
2011-06-23 15:15:00,8.38,8.41,8.36,8.38,1363000.0,8.1914,8.2207,8.1718,8.1914,1363000.0
2011-06-23 15:20:00,8.39,8.4,8.37,8.38,714300.0,8.2012,8.2109,8.1816,8.1914,714300.0
2011-06-23 15:25:00,8.38,8.39,8.35,8.37,1163600.0,8.1914,8.2012,8.1621,8.1816,1163600.0
2011-06-23 15:30:00,8.38,8.38,8.34,8.35,1470100.0,8.1914,8.1914,8.1523,8.1621,1470100.0
2011-06-23 15:35:00,8.36,8.37,8.35,8.37,785000.0,8.1718,8.1816,8.1621,8.1816,785000.0
2011-06-23 15:40:00,8.37,8.4,8.36,8.38,1020300.0,8.1816,8.2109,8.1718,8.1914,1020300.0
2011-06-23 15:45:00,8.37,8.43,8.37,8.42,1209700.0,8.1816,8.2403,8.1816,8.2305,1209700.0
2011-06-23 15:50:00,8.42,8.44,8.41,8.43,1964300.0,8.2305,8.25,8.2207,8.2403,1964300.0
2011-06-23 15:55:00,8.43,8.45,8.42,8.42,2813300.0,8.2403,8.2598,8.2305,8.2305,2813300.0
2011-06-24 09:30:00,7.72,7.77,7.63,7.63,5315300.0,7.5462,7.5951,7.4583,7.4583,5315300.0
2011-06-24 09:35:00,7.63,7.67,7.58,7.58,3434800.0,7.4583,7.4974,7.4094,7.4094,3434800.0
2011-06-24 09:40:00,7.58,7.6,7.42,7.42,3691600.0,7.4094,7.4289,7.253,7.253,3691600.0
2011-06-24 09:45:00,7.42,7.43,7.33,7.38,6499300.0,7.253,7.2628,7.165,7.2139,6499300.0
2011-06-24 09:50:00,7.38,7.46,7.37,7.45,3196800.0,7.2139,7.2921,7.2041,7.2823,3196800.0
2011-06-24 09:55:00,7.44,7.45,7.38,7.39,1173600.0,7.2725,7.2823,7.2139,7.2237,1173600.0
2011-06-24 10:00:00,7.38,7.4,7.33,7.36,3118400.0,7.2139,7.2334,7.165,7.1943,3118400.0
2011-06-24 10:05:00,7.36,7.36,7.31,7.33,2258200.0,7.1943,7.1943,7.1455,7.165,2258200.0
2011-06-24 10:10:00,7.33,7.34,7.24,7.31,3535700.0,7.165,7.1748,7.077,7.1455,3535700.0
2011-06-24 10:15:00,7.3,7.34,7.29,7.34,2132100.0,7.1357,7.1748,7.1259,7.1748,2132100.0
2011-06-24 10:20:00,7.34,7.4,7.32,7.4,2140400.0,7.1748,7.2334,7.1552,7.2334,2140400.0
2011-06-24 10:25:00,7.4,7.42,7.38,7.4,1679400.0,7.2334,7.253,7.2139,7.2334,1679400.0
2011-06-24 10:30:00,7.4,7.52,7.39,7.5,2794500.0,7.2334,7.3507,7.2237,7.3312,2794500.0
2011-06-24 10:35:00,7.51,7.51,7.46,7.47,1804600.0,7.341,7.341,7.2921,7.3019,1804600.0
2011-06-24 10:40:00,7.47,7.47,7.42,7.42,824200.0,7.3019,7.3019,7.253,7.253,824200.0
2011-06-24 10:45:00,7.43,7.43,7.42,7.42,573900.0,7.2628,7.2628,7.253,7.253,573900.0
2011-06-24 10:50:00,7.43,7.43,7.4,7.4,407600.0,7.2628,7.2628,7.2334,7.2334,407600.0
2011-06-24 10:55:00,7.4,7.41,7.3,7.3,2275600.0,7.2334,7.2432,7.1357,7.1357,2275600.0
2011-06-24 11:00:00,7.31,7.33,7.3,7.33,2345900.0,7.1455,7.165,7.1357,7.165,2345900.0
2011-06-24 11:05:00,7.32,7.33,7.28,7.31,1099800.0,7.1552,7.165,7.1161,7.1455,1099800.0
2011-06-24 11:10:00,7.3,7.31,7.3,7.31,842900.0,7.1357,7.1455,7.1357,7.1455,842900.0
2011-06-24 11:15:00,7.31,7.36,7.3,7.35,1613100.0,7.1455,7.1943,7.1357,7.1846,1613100.0
2011-06-24 11:20:00,7.35,7.36,7.34,7.35,1462400.0,7.1846,7.1943,7.1748,7.1846,1462400.0
2011-06-24 11:25:00,7.35,7.35,7.34,7.35,1399500.0,7.1846,7.1846,7.1748,7.1846,1399500.0
2011-06-24 11:30:00,7.35,7.36,7.34,7.35,742400.0,7.1846,7.1943,7.1748,7.1846,742400.0
2011-06-24 11:35:00,7.35,7.38,7.34,7.38,1066700.0,7.1846,7.2139,7.1748,7.2139,1066700.0
2011-06-24 11:40:00,7.38,7.41,7.37,7.41,1927200.0,7.2139,7.2432,7.2041,7.2432,1927200.0
2011-06-24 11:45:00,7.41,7.47,7.4,7.44,3099700.0,7.2432,7.3019,7.2334,7.2725,3099700.0
2011-06-24 11:50:00,7.44,7.44,7.39,7.39,728700.0,7.2725,7.2725,7.2237,7.2237,728700.0
2011-06-24 11:55:00,7.39,7.4,7.36,7.36,322300.0,7.2237,7.2334,7.1943,7.1943,322300.0
2011-06-24 12:00:00,7.36,7.37,7.36,7.37,526200.0,7.1943,7.2041,7.1943,7.2041,526200.0
2011-06-24 12:05:00,7.37,7.4,7.36,7.38,939100.0,7.2041,7.2334,7.1943,7.2139,939100.0
2011-06-24 12:10:00,7.38,7.39,7.37,7.39,984600.0,7.2139,7.2237,7.2041,7.2237,984600.0
2011-06-24 12:15:00,7.39,7.42,7.38,7.41,1301200.0,7.2237,7.253,7.2139,7.2432,1301200.0
2011-06-24 12:20:00,7.41,7.41,7.38,7.38,336400.0,7.2432,7.2432,7.2139,7.2139,336400.0
2011-06-24 12:25:00,7.39,7.39,7.38,7.39,181100.0,7.2237,7.2237,7.2139,7.2237,181100.0
2011-06-24 12:30:00,7.39,7.39,7.34,7.34,857200.0,7.2237,7.2237,7.1748,7.1748,857200.0
2011-06-24 12:35:00,7.35,7.35,7.34,7.35,354900.0,7.1846,7.1846,7.1748,7.1846,354900.0
2011-06-24 12:40:00,7.34,7.35,7.33,7.33,709900.0,7.1748,7.1846,7.165,7.165,709900.0
2011-06-24 12:45:00,7.33,7.34,7.29,7.3,608800.0,7.165,7.1748,7.1259,7.1357,608800.0
2011-06-24 12:50:00,7.3,7.3,7.28,7.28,776500.0,7.1357,7.1357,7.1161,7.1161,776500.0
2011-06-24 12:55:00,7.29,7.29,7.28,7.28,358700.0,7.1259,7.1259,7.1161,7.1161,358700.0
2011-06-24 13:00:00,7.28,7.29,7.26,7.26,354000.0,7.1161,7.1259,7.0966,7.0966,354000.0
2011-06-24 13:05:00,7.27,7.28,7.26,7.27,875700.0,7.1064,7.1161,7.0966,7.1064,875700.0
2011-06-24 13:10:00,7.27,7.3,7.26,7.3,833100.0,7.1064,7.1357,7.0966,7.1357,833100.0
2011-06-24 13:15:00,7.29,7.34,7.29,7.34,657300.0,7.1259,7.1748,7.1259,7.1748,657300.0
2011-06-24 13:20:00,7.34,7.34,7.31,7.32,554000.0,7.1748,7.1748,7.1455,7.1552,554000.0
2011-06-24 13:25:00,7.33,7.33,7.31,7.32,138300.0,7.165,7.165,7.1455,7.1552,138300.0
2011-06-24 13:30:00,7.32,7.33,7.31,7.32,366700.0,7.1552,7.165,7.1455,7.1552,366700.0
2011-06-24 13:35:00,7.33,7.33,7.32,7.33,618300.0,7.165,7.165,7.1552,7.165,618300.0
2011-06-24 13:40:00,7.33,7.33,7.28,7.31,982000.0,7.165,7.165,7.1161,7.1455,982000.0
2011-06-24 13:45:00,7.31,7.31,7.26,7.26,1116900.0,7.1455,7.1455,7.0966,7.0966,1116900.0
2011-06-24 13:50:00,7.27,7.27,7.25,7.25,628300.0,7.1064,7.1064,7.0868,7.0868,628300.0
2011-06-24 13:55:00,7.25,7.28,7.25,7.27,1026500.0,7.0868,7.1161,7.0868,7.1064,1026500.0
2011-06-24 14:00:00,7.28,7.31,7.26,7.27,1276700.0,7.1161,7.1455,7.0966,7.1064,1276700.0
2011-06-24 14:05:00,7.27,7.27,7.25,7.26,778600.0,7.1064,7.1064,7.0868,7.0966,778600.0
2011-06-24 14:10:00,7.26,7.27,7.26,7.27,437400.0,7.0966,7.1064,7.0966,7.1064,437400.0
2011-06-24 14:15:00,7.27,7.3,7.26,7.3,1044800.0,7.1064,7.1357,7.0966,7.1357,1044800.0
2011-06-24 14:20:00,7.3,7.3,7.29,7.29,221900.0,7.1357,7.1357,7.1259,7.1259,221900.0
2011-06-24 14:25:00,7.29,7.32,7.29,7.31,1026900.0,7.1259,7.1552,7.1259,7.1455,1026900.0
2011-06-24 14:30:00,7.3,7.35,7.3,7.34,799200.0,7.1357,7.1846,7.1357,7.1748,799200.0
2011-06-24 14:35:00,7.35,7.35,7.31,7.32,903700.0,7.1846,7.1846,7.1455,7.1552,903700.0
2011-06-24 14:40:00,7.33,7.33,7.31,7.31,272400.0,7.165,7.165,7.1455,7.1455,272400.0
2011-06-24 14:45:00,7.32,7.32,7.3,7.32,403600.0,7.1552,7.1552,7.1357,7.1552,403600.0
2011-06-24 14:50:00,7.32,7.33,7.31,7.33,618100.0,7.1552,7.165,7.1455,7.165,618100.0
2011-06-24 14:55:00,7.33,7.33,7.32,7.32,195200.0,7.165,7.165,7.1552,7.1552,195200.0
2011-06-24 15:00:00,7.32,7.33,7.32,7.32,286300.0,7.1552,7.165,7.1552,7.1552,286300.0
2011-06-24 15:05:00,7.32,7.33,7.29,7.29,791000.0,7.1552,7.165,7.1259,7.1259,791000.0
2011-06-24 15:10:00,7.3,7.3,7.27,7.27,305300.0,7.1357,7.1357,7.1064,7.1064,305300.0
2011-06-24 15:15:00,7.27,7.31,7.26,7.3,2157100.0,7.1064,7.1455,7.0966,7.1357,2157100.0
2011-06-24 15:20:00,7.31,7.31,7.27,7.27,339000.0,7.1455,7.1455,7.1064,7.1064,339000.0
2011-06-24 15:25:00,7.27,7.28,7.24,7.24,1275300.0,7.1064,7.1161,7.077,7.077,1275300.0
2011-06-24 15:30:00,7.25,7.25,7.24,7.25,510200.0,7.0868,7.0868,7.077,7.0868,510200.0
2011-06-24 15:35:00,7.25,7.25,7.24,7.24,1247600.0,7.0868,7.0868,7.077,7.077,1247600.0
2011-06-24 15:40:00,7.25,7.25,7.2,7.2,1373600.0,7.0868,7.0868,7.0379,7.0379,1373600.0
2011-06-24 15:45:00,7.21,7.21,7.2,7.2,1250100.0,7.0477,7.0477,7.0379,7.0379,1250100.0
2011-06-24 15:50:00,7.2,7.22,7.2,7.21,2402900.0,7.0379,7.0575,7.0379,7.0477,2402900.0
2011-06-24 15:55:00,7.22,7.22,7.2,7.21,3654900.0,7.0575,7.0575,7.0379,7.0477,3654900.0
2011-06-27 09:30:00,7.25,7.25,7.2,7.21,1150900.0,7.0868,7.0868,7.0379,7.0477,1150900.0
2011-06-27 09:35:00,7.2,7.21,7.2,7.21,635900.0,7.0379,7.0477,7.0379,7.0477,635900.0
2011-06-27 09:40:00,7.2,7.27,7.2,7.26,966400.0,7.0379,7.1064,7.0379,7.0966,966400.0
2011-06-27 09:45:00,7.26,7.26,7.22,7.23,401000.0,7.0966,7.0966,7.0575,7.0673,401000.0
2011-06-27 09:50:00,7.23,7.28,7.22,7.28,612500.0,7.0673,7.1161,7.0575,7.1161,612500.0
2011-06-27 09:55:00,7.27,7.33,7.27,7.33,1119000.0,7.1064,7.165,7.1064,7.165,1119000.0
2011-06-27 10:00:00,7.33,7.35,7.33,7.34,981900.0,7.165,7.1846,7.165,7.1748,981900.0
2011-06-27 10:05:00,7.34,7.35,7.34,7.34,502100.0,7.1748,7.1846,7.1748,7.1748,502100.0
2011-06-27 10:10:00,7.34,7.35,7.29,7.29,709400.0,7.1748,7.1846,7.1259,7.1259,709400.0
2011-06-27 10:15:00,7.29,7.31,7.29,7.31,904200.0,7.1259,7.1455,7.1259,7.1455,904200.0
2011-06-27 10:20:00,7.31,7.32,7.3,7.3,611700.0,7.1455,7.1552,7.1357,7.1357,611700.0
2011-06-27 10:25:00,7.31,7.33,7.3,7.33,687200.0,7.1455,7.165,7.1357,7.165,687200.0
2011-06-27 10:30:00,7.33,7.35,7.31,7.31,972200.0,7.165,7.1846,7.1455,7.1455,972200.0
2011-06-27 10:35:00,7.31,7.32,7.28,7.28,359000.0,7.1455,7.1552,7.1161,7.1161,359000.0
2011-06-27 10:40:00,7.28,7.29,7.28,7.28,219500.0,7.1161,7.1259,7.1161,7.1161,219500.0
2011-06-27 10:45:00,7.28,7.29,7.27,7.27,336200.0,7.1161,7.1259,7.1064,7.1064,336200.0
2011-06-27 10:50:00,7.28,7.28,7.21,7.22,459300.0,7.1161,7.1161,7.0477,7.0575,459300.0
2011-06-27 10:55:00,7.22,7.23,7.22,7.23,337000.0,7.0575,7.0673,7.0575,7.0673,337000.0
2011-06-27 11:00:00,7.22,7.25,7.22,7.25,1141300.0,7.0575,7.0868,7.0575,7.0868,1141300.0
2011-06-27 11:05:00,7.24,7.25,7.22,7.22,391200.0,7.077,7.0868,7.0575,7.0575,391200.0
2011-06-27 11:10:00,7.22,7.25,7.22,7.25,367600.0,7.0575,7.0868,7.0575,7.0868,367600.0
2011-06-27 11:15:00,7.25,7.27,7.24,7.26,428100.0,7.0868,7.1064,7.077,7.0966,428100.0
2011-06-27 11:20:00,7.27,7.28,7.26,7.28,441700.0,7.1064,7.1161,7.0966,7.1161,441700.0
2011-06-27 11:25:00,7.28,7.32,7.27,7.29,702900.0,7.1161,7.1552,7.1064,7.1259,702900.0
2011-06-27 11:30:00,7.29,7.34,7.29,7.33,567800.0,7.1259,7.1748,7.1259,7.165,567800.0
2011-06-27 11:35:00,7.33,7.34,7.33,7.33,269200.0,7.165,7.1748,7.165,7.165,269200.0
2011-06-27 11:40:00,7.33,7.35,7.33,7.35,286900.0,7.165,7.1846,7.165,7.1846,286900.0
2011-06-27 11:45:00,7.35,7.37,7.34,7.37,391600.0,7.1846,7.2041,7.1748,7.2041,391600.0
2011-06-27 11:50:00,7.37,7.4,7.36,7.4,729200.0,7.2041,7.2334,7.1943,7.2334,729200.0
2011-06-27 11:55:00,7.39,7.4,7.38,7.4,584200.0,7.2237,7.2334,7.2139,7.2334,584200.0
2011-06-27 12:00:00,7.4,7.41,7.39,7.39,415200.0,7.2334,7.2432,7.2237,7.2237,415200.0
2011-06-27 12:05:00,7.4,7.4,7.39,7.4,112400.0,7.2334,7.2334,7.2237,7.2334,112400.0
2011-06-27 12:10:00,7.4,7.4,7.38,7.38,303700.0,7.2334,7.2334,7.2139,7.2139,303700.0
2011-06-27 12:15:00,7.38,7.39,7.36,7.37,213900.0,7.2139,7.2237,7.1943,7.2041,213900.0
2011-06-27 12:20:00,7.37,7.37,7.32,7.32,424400.0,7.2041,7.2041,7.1552,7.1552,424400.0
2011-06-27 12:25:00,7.33,7.34,7.32,7.33,381200.0,7.165,7.1748,7.1552,7.165,381200.0
2011-06-27 12:30:00,7.33,7.35,7.33,7.35,265400.0,7.165,7.1846,7.165,7.1846,265400.0
2011-06-27 12:35:00,7.35,7.35,7.34,7.34,65900.0,7.1846,7.1846,7.1748,7.1748,65900.0
2011-06-27 12:40:00,7.35,7.35,7.34,7.35,153900.0,7.1846,7.1846,7.1748,7.1846,153900.0
2011-06-27 12:45:00,7.35,7.35,7.34,7.34,44400.0,7.1846,7.1846,7.1748,7.1748,44400.0
2011-06-27 12:50:00,7.34,7.35,7.34,7.34,39100.0,7.1748,7.1846,7.1748,7.1748,39100.0
2011-06-27 12:55:00,7.35,7.35,7.33,7.33,192500.0,7.1846,7.1846,7.165,7.165,192500.0
2011-06-27 13:00:00,7.33,7.34,7.33,7.33,70700.0,7.165,7.1748,7.165,7.165,70700.0
2011-06-27 13:05:00,7.33,7.34,7.33,7.33,72400.0,7.165,7.1748,7.165,7.165,72400.0
2011-06-27 13:10:00,7.33,7.34,7.33,7.33,57200.0,7.165,7.1748,7.165,7.165,57200.0
2011-06-27 13:15:00,7.33,7.34,7.33,7.33,307900.0,7.165,7.1748,7.165,7.165,307900.0
2011-06-27 13:20:00,7.33,7.34,7.31,7.32,357600.0,7.165,7.1748,7.1455,7.1552,357600.0
2011-06-27 13:25:00,7.32,7.32,7.31,7.31,124500.0,7.1552,7.1552,7.1455,7.1455,124500.0
2011-06-27 13:30:00,7.31,7.32,7.29,7.3,369800.0,7.1455,7.1552,7.1259,7.1357,369800.0
2011-06-27 13:35:00,7.29,7.3,7.29,7.29,32100.0,7.1259,7.1357,7.1259,7.1259,32100.0
2011-06-27 13:40:00,7.29,7.3,7.29,7.29,49800.0,7.1259,7.1357,7.1259,7.1259,49800.0
2011-06-27 13:45:00,7.29,7.3,7.29,7.29,67400.0,7.1259,7.1357,7.1259,7.1259,67400.0
2011-06-27 13:50:00,7.3,7.3,7.29,7.29,101500.0,7.1357,7.1357,7.1259,7.1259,101500.0
2011-06-27 13:55:00,7.29,7.3,7.29,7.29,53700.0,7.1259,7.1357,7.1259,7.1259,53700.0
2011-06-27 14:00:00,7.3,7.33,7.29,7.33,723600.0,7.1357,7.165,7.1259,7.165,723600.0
2011-06-27 14:05:00,7.33,7.33,7.32,7.33,250500.0,7.165,7.165,7.1552,7.165,250500.0
2011-06-27 14:10:00,7.33,7.33,7.32,7.33,126200.0,7.165,7.165,7.1552,7.165,126200.0
2011-06-27 14:15:00,7.33,7.33,7.32,7.33,239600.0,7.165,7.165,7.1552,7.165,239600.0
2011-06-27 14:20:00,7.33,7.33,7.32,7.33,292900.0,7.165,7.165,7.1552,7.165,292900.0
2011-06-27 14:25:00,7.33,7.33,7.32,7.32,121300.0,7.165,7.165,7.1552,7.1552,121300.0
2011-06-27 14:30:00,7.32,7.33,7.32,7.32,62300.0,7.1552,7.165,7.1552,7.1552,62300.0
2011-06-27 14:35:00,7.32,7.33,7.32,7.33,84400.0,7.1552,7.165,7.1552,7.165,84400.0
2011-06-27 14:40:00,7.33,7.33,7.32,7.32,192600.0,7.165,7.165,7.1552,7.1552,192600.0
2011-06-27 14:45:00,7.32,7.35,7.32,7.35,803800.0,7.1552,7.1846,7.1552,7.1846,803800.0
2011-06-27 14:50:00,7.35,7.35,7.34,7.34,200500.0,7.1846,7.1846,7.1748,7.1748,200500.0
2011-06-27 14:55:00,7.34,7.35,7.34,7.34,90700.0,7.1748,7.1846,7.1748,7.1748,90700.0
2011-06-27 15:00:00,7.35,7.35,7.33,7.33,240400.0,7.1846,7.1846,7.165,7.165,240400.0
2011-06-27 15:05:00,7.33,7.34,7.32,7.33,223300.0,7.165,7.1748,7.1552,7.165,223300.0
2011-06-27 15:10:00,7.32,7.33,7.32,7.33,453200.0,7.1552,7.165,7.1552,7.165,453200.0
2011-06-27 15:15:00,7.33,7.34,7.32,7.34,567100.0,7.165,7.1748,7.1552,7.1748,567100.0
2011-06-27 15:20:00,7.33,7.34,7.33,7.33,189200.0,7.165,7.1748,7.165,7.165,189200.0
2011-06-27 15:25:00,7.34,7.34,7.33,7.33,200400.0,7.1748,7.1748,7.165,7.165,200400.0
2011-06-27 15:30:00,7.34,7.34,7.33,7.33,1167000.0,7.1748,7.1748,7.165,7.165,1167000.0
2011-06-27 15:35:00,7.33,7.34,7.32,7.33,1474000.0,7.165,7.1748,7.1552,7.165,1474000.0
2011-06-27 15:40:00,7.33,7.34,7.33,7.33,268400.0,7.165,7.1748,7.165,7.165,268400.0
2011-06-27 15:45:00,7.33,7.34,7.33,7.33,556500.0,7.165,7.1748,7.165,7.165,556500.0
2011-06-27 15:50:00,7.33,7.34,7.33,7.33,828900.0,7.165,7.1748,7.165,7.165,828900.0
2011-06-27 15:55:00,7.33,7.34,7.33,7.34,1546400.0,7.165,7.1748,7.165,7.1748,1546400.0
2011-06-28 09:30:00,7.34,7.36,7.31,7.33,617700.0,7.1748,7.1943,7.1455,7.165,617700.0
2011-06-28 09:35:00,7.34,7.34,7.28,7.3,686000.0,7.1748,7.1748,7.1161,7.1357,686000.0
2011-06-28 09:40:00,7.29,7.35,7.29,7.35,441900.0,7.1259,7.1846,7.1259,7.1846,441900.0
2011-06-28 09:45:00,7.35,7.35,7.29,7.29,800400.0,7.1846,7.1846,7.1259,7.1259,800400.0
2011-06-28 09:50:00,7.3,7.31,7.27,7.28,897100.0,7.1357,7.1455,7.1064,7.1161,897100.0
2011-06-28 09:55:00,7.28,7.31,7.27,7.28,639500.0,7.1161,7.1455,7.1064,7.1161,639500.0
2011-06-28 10:00:00,7.28,7.28,7.26,7.27,336500.0,7.1161,7.1161,7.0966,7.1064,336500.0
2011-06-28 10:05:00,7.28,7.28,7.27,7.27,261900.0,7.1161,7.1161,7.1064,7.1064,261900.0
2011-06-28 10:10:00,7.27,7.28,7.26,7.28,934900.0,7.1064,7.1161,7.0966,7.1161,934900.0
2011-06-28 10:15:00,7.28,7.29,7.27,7.28,361700.0,7.1161,7.1259,7.1064,7.1161,361700.0
2011-06-28 10:20:00,7.28,7.29,7.26,7.28,434100.0,7.1161,7.1259,7.0966,7.1161,434100.0
2011-06-28 10:25:00,7.28,7.33,7.28,7.33,230800.0,7.1161,7.165,7.1161,7.165,230800.0
2011-06-28 10:30:00,7.32,7.36,7.32,7.34,770900.0,7.1552,7.1943,7.1552,7.1748,770900.0
2011-06-28 10:35:00,7.34,7.35,7.3,7.31,920700.0,7.1748,7.1846,7.1357,7.1455,920700.0
2011-06-28 10:40:00,7.32,7.34,7.32,7.33,427600.0,7.1552,7.1748,7.1552,7.165,427600.0
2011-06-28 10:45:00,7.34,7.34,7.32,7.33,442000.0,7.1748,7.1748,7.1552,7.165,442000.0
2011-06-28 10:50:00,7.32,7.34,7.32,7.34,163400.0,7.1552,7.1748,7.1552,7.1748,163400.0
2011-06-28 10:55:00,7.33,7.34,7.31,7.31,297700.0,7.165,7.1748,7.1455,7.1455,297700.0
2011-06-28 11:00:00,7.31,7.32,7.31,7.32,83400.0,7.1455,7.1552,7.1455,7.1552,83400.0
2011-06-28 11:05:00,7.31,7.32,7.31,7.31,214700.0,7.1455,7.1552,7.1455,7.1455,214700.0
2011-06-28 11:10:00,7.31,7.32,7.3,7.32,385700.0,7.1455,7.1552,7.1357,7.1552,385700.0
2011-06-28 11:15:00,7.32,7.32,7.3,7.32,338600.0,7.1552,7.1552,7.1357,7.1552,338600.0
2011-06-28 11:20:00,7.32,7.33,7.31,7.33,178900.0,7.1552,7.165,7.1455,7.165,178900.0
2011-06-28 11:25:00,7.33,7.36,7.32,7.33,732400.0,7.165,7.1943,7.1552,7.165,732400.0
2011-06-28 11:30:00,7.33,7.35,7.33,7.35,325300.0,7.165,7.1846,7.165,7.1846,325300.0
2011-06-28 11:35:00,7.35,7.36,7.33,7.33,226800.0,7.1846,7.1943,7.165,7.165,226800.0
2011-06-28 11:40:00,7.34,7.34,7.33,7.33,82200.0,7.1748,7.1748,7.165,7.165,82200.0
2011-06-28 11:45:00,7.34,7.36,7.33,7.34,292500.0,7.1748,7.1943,7.165,7.1748,292500.0
2011-06-28 11:50:00,7.34,7.36,7.33,7.34,416700.0,7.1748,7.1943,7.165,7.1748,416700.0
2011-06-28 11:55:00,7.34,7.35,7.34,7.35,58100.0,7.1748,7.1846,7.1748,7.1846,58100.0
2011-06-28 12:00:00,7.35,7.38,7.34,7.38,419500.0,7.1846,7.2139,7.1748,7.2139,419500.0
2011-06-28 12:05:00,7.37,7.37,7.35,7.35,156800.0,7.2041,7.2041,7.1846,7.1846,156800.0
2011-06-28 12:10:00,7.35,7.36,7.34,7.35,545200.0,7.1846,7.1943,7.1748,7.1846,545200.0
2011-06-28 12:15:00,7.35,7.36,7.33,7.33,231000.0,7.1846,7.1943,7.165,7.165,231000.0
2011-06-28 12:20:00,7.34,7.35,7.33,7.34,196900.0,7.1748,7.1846,7.165,7.1748,196900.0
2011-06-28 12:25:00,7.34,7.35,7.34,7.35,66500.0,7.1748,7.1846,7.1748,7.1846,66500.0
2011-06-28 12:30:00,7.34,7.35,7.33,7.33,196200.0,7.1748,7.1846,7.165,7.165,196200.0
2011-06-28 12:35:00,7.33,7.33,7.32,7.32,253800.0,7.165,7.165,7.1552,7.1552,253800.0
2011-06-28 12:40:00,7.33,7.34,7.32,7.33,289900.0,7.165,7.1748,7.1552,7.165,289900.0
2011-06-28 12:45:00,7.32,7.34,7.32,7.32,192100.0,7.1552,7.1748,7.1552,7.1552,192100.0
2011-06-28 12:50:00,7.33,7.34,7.32,7.33,383400.0,7.165,7.1748,7.1552,7.165,383400.0
2011-06-28 12:55:00,7.33,7.34,7.33,7.33,138300.0,7.165,7.1748,7.165,7.165,138300.0
2011-06-28 13:00:00,7.33,7.34,7.32,7.32,281700.0,7.165,7.1748,7.1552,7.1552,281700.0
2011-06-28 13:05:00,7.33,7.33,7.32,7.32,99500.0,7.165,7.165,7.1552,7.1552,99500.0
2011-06-28 13:10:00,7.32,7.33,7.32,7.32,64800.0,7.1552,7.165,7.1552,7.1552,64800.0
2011-06-28 13:15:00,7.33,7.33,7.31,7.31,192800.0,7.165,7.165,7.1455,7.1455,192800.0
2011-06-28 13:20:00,7.32,7.32,7.31,7.31,68700.0,7.1552,7.1552,7.1455,7.1455,68700.0
2011-06-28 13:25:00,7.32,7.32,7.31,7.32,112300.0,7.1552,7.1552,7.1455,7.1552,112300.0
2011-06-28 13:30:00,7.32,7.32,7.29,7.3,250800.0,7.1552,7.1552,7.1259,7.1357,250800.0
2011-06-28 13:35:00,7.29,7.31,7.28,7.31,456400.0,7.1259,7.1455,7.1161,7.1455,456400.0
2011-06-28 13:40:00,7.3,7.31,7.3,7.31,229000.0,7.1357,7.1455,7.1357,7.1455,229000.0
2011-06-28 13:45:00,7.31,7.33,7.3,7.33,200800.0,7.1455,7.165,7.1357,7.165,200800.0
2011-06-28 13:50:00,7.33,7.33,7.32,7.33,164400.0,7.165,7.165,7.1552,7.165,164400.0
2011-06-28 13:55:00,7.33,7.33,7.32,7.32,71900.0,7.165,7.165,7.1552,7.1552,71900.0
2011-06-28 14:00:00,7.32,7.34,7.32,7.34,140900.0,7.1552,7.1748,7.1552,7.1748,140900.0
2011-06-28 14:05:00,7.33,7.34,7.33,7.33,121900.0,7.165,7.1748,7.165,7.165,121900.0
2011-06-28 14:10:00,7.33,7.34,7.31,7.32,391000.0,7.165,7.1748,7.1455,7.1552,391000.0
2011-06-28 14:15:00,7.32,7.34,7.31,7.33,550100.0,7.1552,7.1748,7.1455,7.165,550100.0
2011-06-28 14:20:00,7.33,7.35,7.33,7.34,251600.0,7.165,7.1846,7.165,7.1748,251600.0
2011-06-28 14:25:00,7.34,7.35,7.34,7.35,122300.0,7.1748,7.1846,7.1748,7.1846,122300.0
2011-06-28 14:30:00,7.34,7.35,7.34,7.35,444600.0,7.1748,7.1846,7.1748,7.1846,444600.0
2011-06-28 14:35:00,7.35,7.37,7.34,7.36,306000.0,7.1846,7.2041,7.1748,7.1943,306000.0
2011-06-28 14:40:00,7.36,7.37,7.36,7.36,120700.0,7.1943,7.2041,7.1943,7.1943,120700.0
2011-06-28 14:45:00,7.36,7.37,7.36,7.37,140400.0,7.1943,7.2041,7.1943,7.2041,140400.0
2011-06-28 14:50:00,7.36,7.37,7.36,7.36,149300.0,7.1943,7.2041,7.1943,7.1943,149300.0
2011-06-28 14:55:00,7.36,7.37,7.34,7.34,235400.0,7.1943,7.2041,7.1748,7.1748,235400.0
2011-06-28 15:00:00,7.34,7.35,7.33,7.35,318500.0,7.1748,7.1846,7.165,7.1846,318500.0
2011-06-28 15:05:00,7.34,7.35,7.34,7.34,105000.0,7.1748,7.1846,7.1748,7.1748,105000.0
2011-06-28 15:10:00,7.34,7.35,7.34,7.34,212300.0,7.1748,7.1846,7.1748,7.1748,212300.0
2011-06-28 15:15:00,7.34,7.35,7.32,7.32,284400.0,7.1748,7.1846,7.1552,7.1552,284400.0
2011-06-28 15:20:00,7.33,7.35,7.32,7.35,333300.0,7.165,7.1846,7.1552,7.1846,333300.0
2011-06-28 15:25:00,7.35,7.35,7.34,7.35,96200.0,7.1846,7.1846,7.1748,7.1846,96200.0
2011-06-28 15:30:00,7.35,7.35,7.34,7.35,228000.0,7.1846,7.1846,7.1748,7.1846,228000.0
2011-06-28 15:35:00,7.35,7.35,7.34,7.35,406500.0,7.1846,7.1846,7.1748,7.1846,406500.0
2011-06-28 15:40:00,7.35,7.35,7.34,7.35,303600.0,7.1846,7.1846,7.1748,7.1846,303600.0
2011-06-28 15:45:00,7.34,7.35,7.33,7.33,572200.0,7.1748,7.1846,7.165,7.165,572200.0
2011-06-28 15:50:00,7.33,7.35,7.33,7.35,1028500.0,7.165,7.1846,7.165,7.1846,1028500.0
2011-06-28 15:55:00,7.34,7.35,7.33,7.35,1420000.0,7.1748,7.1846,7.165,7.1846,1420000.0
2011-06-29 09:30:00,7.37,7.4,7.36,7.37,539600.0,7.2041,7.2334,7.1943,7.2041,539600.0
2011-06-29 09:35:00,7.37,7.4,7.33,7.4,675300.0,7.2041,7.2334,7.165,7.2334,675300.0
2011-06-29 09:40:00,7.4,7.45,7.39,7.44,1571300.0,7.2334,7.2823,7.2237,7.2725,1571300.0
2011-06-29 09:45:00,7.44,7.45,7.39,7.41,545100.0,7.2725,7.2823,7.2237,7.2432,545100.0
2011-06-29 09:50:00,7.42,7.42,7.4,7.42,278200.0,7.253,7.253,7.2334,7.253,278200.0
2011-06-29 09:55:00,7.42,7.42,7.38,7.38,166900.0,7.253,7.253,7.2139,7.2139,166900.0
2011-06-29 10:00:00,7.39,7.4,7.33,7.35,468400.0,7.2237,7.2334,7.165,7.1846,468400.0
2011-06-29 10:05:00,7.35,7.36,7.31,7.34,543200.0,7.1846,7.1943,7.1455,7.1748,543200.0
2011-06-29 10:10:00,7.33,7.39,7.33,7.39,297500.0,7.165,7.2237,7.165,7.2237,297500.0
2011-06-29 10:15:00,7.39,7.4,7.36,7.37,323100.0,7.2237,7.2334,7.1943,7.2041,323100.0
2011-06-29 10:20:00,7.37,7.38,7.37,7.38,102000.0,7.2041,7.2139,7.2041,7.2139,102000.0
2011-06-29 10:25:00,7.38,7.38,7.35,7.35,152000.0,7.2139,7.2139,7.1846,7.1846,152000.0
2011-06-29 10:30:00,7.35,7.36,7.33,7.33,268300.0,7.1846,7.1943,7.165,7.165,268300.0
2011-06-29 10:35:00,7.33,7.37,7.33,7.37,342400.0,7.165,7.2041,7.165,7.2041,342400.0
2011-06-29 10:40:00,7.36,7.45,7.35,7.44,2168500.0,7.1943,7.2823,7.1846,7.2725,2168500.0
2011-06-29 10:45:00,7.44,7.55,7.44,7.51,3388400.0,7.2725,7.3801,7.2725,7.341,3388400.0
2011-06-29 10:50:00,7.51,7.57,7.5,7.56,2127900.0,7.341,7.3996,7.3312,7.3898,2127900.0
2011-06-29 10:55:00,7.55,7.57,7.5,7.5,1874400.0,7.3801,7.3996,7.3312,7.3312,1874400.0
2011-06-29 11:00:00,7.5,7.55,7.48,7.54,1776600.0,7.3312,7.3801,7.3116,7.3703,1776600.0
2011-06-29 11:05:00,7.54,7.59,7.54,7.59,1163900.0,7.3703,7.4192,7.3703,7.4192,1163900.0
2011-06-29 11:10:00,7.59,7.59,7.52,7.53,1067400.0,7.4192,7.4192,7.3507,7.3605,1067400.0
2011-06-29 11:15:00,7.52,7.53,7.5,7.51,613300.0,7.3507,7.3605,7.3312,7.341,613300.0
2011-06-29 11:20:00,7.51,7.51,7.5,7.51,165600.0,7.341,7.341,7.3312,7.341,165600.0
2011-06-29 11:25:00,7.51,7.51,7.47,7.48,488500.0,7.341,7.341,7.3019,7.3116,488500.0
2011-06-29 11:30:00,7.48,7.49,7.45,7.46,498200.0,7.3116,7.3214,7.2823,7.2921,498200.0
2011-06-29 11:35:00,7.45,7.48,7.45,7.47,261600.0,7.2823,7.3116,7.2823,7.3019,261600.0
2011-06-29 11:40:00,7.47,7.48,7.46,7.47,719100.0,7.3019,7.3116,7.2921,7.3019,719100.0
2011-06-29 11:45:00,7.48,7.49,7.47,7.48,342800.0,7.3116,7.3214,7.3019,7.3116,342800.0
2011-06-29 11:50:00,7.48,7.49,7.47,7.49,137500.0,7.3116,7.3214,7.3019,7.3214,137500.0
2011-06-29 11:55:00,7.49,7.51,7.49,7.49,490600.0,7.3214,7.341,7.3214,7.3214,490600.0
2011-06-29 12:00:00,7.49,7.5,7.49,7.49,181800.0,7.3214,7.3312,7.3214,7.3214,181800.0
2011-06-29 12:05:00,7.5,7.5,7.48,7.48,217900.0,7.3312,7.3312,7.3116,7.3116,217900.0
2011-06-29 12:10:00,7.48,7.49,7.46,7.47,119100.0,7.3116,7.3214,7.2921,7.3019,119100.0
2011-06-29 12:15:00,7.47,7.47,7.44,7.45,263100.0,7.3019,7.3019,7.2725,7.2823,263100.0
2011-06-29 12:20:00,7.45,7.46,7.42,7.42,321500.0,7.2823,7.2921,7.253,7.253,321500.0
2011-06-29 12:25:00,7.42,7.43,7.42,7.42,171100.0,7.253,7.2628,7.253,7.253,171100.0
2011-06-29 12:30:00,7.43,7.47,7.42,7.46,473000.0,7.2628,7.3019,7.253,7.2921,473000.0
2011-06-29 12:35:00,7.46,7.47,7.46,7.46,205400.0,7.2921,7.3019,7.2921,7.2921,205400.0
2011-06-29 12:40:00,7.46,7.46,7.44,7.44,96300.0,7.2921,7.2921,7.2725,7.2725,96300.0
2011-06-29 12:45:00,7.44,7.46,7.44,7.46,252400.0,7.2725,7.2921,7.2725,7.2921,252400.0
2011-06-29 12:50:00,7.45,7.46,7.45,7.46,118000.0,7.2823,7.2921,7.2823,7.2921,118000.0
2011-06-29 12:55:00,7.46,7.46,7.45,7.45,14900.0,7.2921,7.2921,7.2823,7.2823,14900.0
2011-06-29 13:00:00,7.45,7.47,7.45,7.47,82200.0,7.2823,7.3019,7.2823,7.3019,82200.0
2011-06-29 13:05:00,7.46,7.51,7.46,7.51,507500.0,7.2921,7.341,7.2921,7.341,507500.0
2011-06-29 13:10:00,7.51,7.53,7.5,7.52,447300.0,7.341,7.3605,7.3312,7.3507,447300.0
2011-06-29 13:15:00,7.52,7.52,7.51,7.52,52500.0,7.3507,7.3507,7.341,7.3507,52500.0
2011-06-29 13:20:00,7.51,7.52,7.5,7.51,264000.0,7.341,7.3507,7.3312,7.341,264000.0
2011-06-29 13:25:00,7.5,7.51,7.5,7.51,497500.0,7.3312,7.341,7.3312,7.341,497500.0
2011-06-29 13:30:00,7.51,7.52,7.5,7.52,103500.0,7.341,7.3507,7.3312,7.3507,103500.0
2011-06-29 13:35:00,7.52,7.54,7.51,7.53,188100.0,7.3507,7.3703,7.341,7.3605,188100.0
2011-06-29 13:40:00,7.53,7.55,7.53,7.55,352000.0,7.3605,7.3801,7.3605,7.3801,352000.0
2011-06-29 13:45:00,7.55,7.55,7.54,7.55,48400.0,7.3801,7.3801,7.3703,7.3801,48400.0
2011-06-29 13:50:00,7.54,7.55,7.52,7.54,459500.0,7.3703,7.3801,7.3507,7.3703,459500.0
2011-06-29 13:55:00,7.54,7.54,7.49,7.5,871200.0,7.3703,7.3703,7.3214,7.3312,871200.0
2011-06-29 14:00:00,7.5,7.51,7.49,7.49,373400.0,7.3312,7.341,7.3214,7.3214,373400.0
2011-06-29 14:05:00,7.5,7.5,7.47,7.47,355500.0,7.3312,7.3312,7.3019,7.3019,355500.0
2011-06-29 14:10:00,7.47,7.48,7.44,7.45,628400.0,7.3019,7.3116,7.2725,7.2823,628400.0
2011-06-29 14:15:00,7.44,7.47,7.44,7.47,170400.0,7.2725,7.3019,7.2725,7.3019,170400.0
2011-06-29 14:20:00,7.46,7.47,7.43,7.44,488600.0,7.2921,7.3019,7.2628,7.2725,488600.0
2011-06-29 14:25:00,7.43,7.44,7.43,7.44,281700.0,7.2628,7.2725,7.2628,7.2725,281700.0
2011-06-29 14:30:00,7.44,7.45,7.43,7.45,212400.0,7.2725,7.2823,7.2628,7.2823,212400.0
2011-06-29 14:35:00,7.45,7.45,7.43,7.44,216600.0,7.2823,7.2823,7.2628,7.2725,216600.0
2011-06-29 14:40:00,7.44,7.45,7.43,7.44,89800.0,7.2725,7.2823,7.2628,7.2725,89800.0
2011-06-29 14:45:00,7.44,7.45,7.43,7.43,274200.0,7.2725,7.2823,7.2628,7.2628,274200.0
2011-06-29 14:50:00,7.43,7.46,7.43,7.46,240500.0,7.2628,7.2921,7.2628,7.2921,240500.0
2011-06-29 14:55:00,7.46,7.48,7.45,7.47,278100.0,7.2921,7.3116,7.2823,7.3019,278100.0
2011-06-29 15:00:00,7.46,7.48,7.46,7.46,185400.0,7.2921,7.3116,7.2921,7.2921,185400.0
2011-06-29 15:05:00,7.46,7.47,7.45,7.46,122800.0,7.2921,7.3019,7.2823,7.2921,122800.0
2011-06-29 15:10:00,7.45,7.49,7.45,7.47,267500.0,7.2823,7.3214,7.2823,7.3019,267500.0
2011-06-29 15:15:00,7.48,7.48,7.46,7.47,119100.0,7.3116,7.3116,7.2921,7.3019,119100.0
2011-06-29 15:20:00,7.46,7.47,7.46,7.47,51600.0,7.2921,7.3019,7.2921,7.3019,51600.0
2011-06-29 15:25:00,7.47,7.5,7.46,7.49,454500.0,7.3019,7.3312,7.2921,7.3214,454500.0
2011-06-29 15:30:00,7.49,7.49,7.48,7.48,113400.0,7.3214,7.3214,7.3116,7.3116,113400.0
2011-06-29 15:35:00,7.49,7.49,7.48,7.48,125600.0,7.3214,7.3214,7.3116,7.3116,125600.0
2011-06-29 15:40:00,7.49,7.49,7.47,7.47,208500.0,7.3214,7.3214,7.3019,7.3019,208500.0
2011-06-29 15:45:00,7.47,7.48,7.46,7.46,321300.0,7.3019,7.3116,7.2921,7.2921,321300.0
2011-06-29 15:50:00,7.46,7.46,7.45,7.46,333500.0,7.2921,7.2921,7.2823,7.2921,333500.0
2011-06-29 15:55:00,7.46,7.48,7.45,7.47,798100.0,7.2921,7.3116,7.2823,7.3019,798100.0
2011-06-30 09:30:00,7.53,7.58,7.51,7.57,850100.0,7.3605,7.4094,7.341,7.3996,850100.0
2011-06-30 09:35:00,7.57,7.58,7.55,7.58,517300.0,7.3996,7.4094,7.3801,7.4094,517300.0
2011-06-30 09:40:00,7.58,7.58,7.53,7.57,672600.0,7.4094,7.4094,7.3605,7.3996,672600.0
2011-06-30 09:45:00,7.57,7.6,7.56,7.6,607200.0,7.3996,7.4289,7.3898,7.4289,607200.0
2011-06-30 09:50:00,7.6,7.61,7.57,7.57,1027300.0,7.4289,7.4387,7.3996,7.3996,1027300.0
2011-06-30 09:55:00,7.57,7.58,7.53,7.53,510400.0,7.3996,7.4094,7.3605,7.3605,510400.0
2011-06-30 10:00:00,7.53,7.58,7.53,7.58,638500.0,7.3605,7.4094,7.3605,7.4094,638500.0
2011-06-30 10:05:00,7.58,7.6,7.58,7.58,500200.0,7.4094,7.4289,7.4094,7.4094,500200.0
2011-06-30 10:10:00,7.57,7.58,7.5,7.52,397400.0,7.3996,7.4094,7.3312,7.3507,397400.0
2011-06-30 10:15:00,7.52,7.56,7.51,7.55,543000.0,7.3507,7.3898,7.341,7.3801,543000.0
2011-06-30 10:20:00,7.54,7.58,7.54,7.57,412000.0,7.3703,7.4094,7.3703,7.3996,412000.0
2011-06-30 10:25:00,7.57,7.58,7.53,7.54,417300.0,7.3996,7.4094,7.3605,7.3703,417300.0
2011-06-30 10:30:00,7.54,7.55,7.52,7.52,218000.0,7.3703,7.3801,7.3507,7.3507,218000.0
2011-06-30 10:35:00,7.52,7.53,7.49,7.5,598200.0,7.3507,7.3605,7.3214,7.3312,598200.0
2011-06-30 10:40:00,7.5,7.53,7.49,7.51,751400.0,7.3312,7.3605,7.3214,7.341,751400.0
2011-06-30 10:45:00,7.51,7.51,7.5,7.51,56400.0,7.341,7.341,7.3312,7.341,56400.0
2011-06-30 10:50:00,7.51,7.51,7.46,7.5,1024200.0,7.341,7.341,7.2921,7.3312,1024200.0
2011-06-30 10:55:00,7.5,7.51,7.49,7.49,1334300.0,7.3312,7.341,7.3214,7.3214,1334300.0
2011-06-30 11:00:00,7.49,7.52,7.49,7.49,1695100.0,7.3214,7.3507,7.3214,7.3214,1695100.0
2011-06-30 11:05:00,7.5,7.5,7.48,7.5,381400.0,7.3312,7.3312,7.3116,7.3312,381400.0
2011-06-30 11:10:00,7.5,7.5,7.48,7.48,502800.0,7.3312,7.3312,7.3116,7.3116,502800.0
2011-06-30 11:15:00,7.48,7.49,7.47,7.48,337600.0,7.3116,7.3214,7.3019,7.3116,337600.0
2011-06-30 11:20:00,7.48,7.49,7.47,7.49,601300.0,7.3116,7.3214,7.3019,7.3214,601300.0
2011-06-30 11:25:00,7.49,7.49,7.47,7.48,376800.0,7.3214,7.3214,7.3019,7.3116,376800.0
2011-06-30 11:30:00,7.48,7.49,7.47,7.49,319700.0,7.3116,7.3214,7.3019,7.3214,319700.0
2011-06-30 11:35:00,7.49,7.49,7.47,7.48,308300.0,7.3214,7.3214,7.3019,7.3116,308300.0
2011-06-30 11:40:00,7.48,7.49,7.47,7.49,494600.0,7.3116,7.3214,7.3019,7.3214,494600.0
2011-06-30 11:45:00,7.49,7.49,7.48,7.49,150800.0,7.3214,7.3214,7.3116,7.3214,150800.0
2011-06-30 11:50:00,7.49,7.49,7.46,7.47,1036700.0,7.3214,7.3214,7.2921,7.3019,1036700.0
2011-06-30 11:55:00,7.47,7.48,7.46,7.46,301000.0,7.3019,7.3116,7.2921,7.2921,301000.0
2011-06-30 12:00:00,7.47,7.47,7.46,7.47,226200.0,7.3019,7.3019,7.2921,7.3019,226200.0
2011-06-30 12:05:00,7.47,7.48,7.46,7.48,457000.0,7.3019,7.3116,7.2921,7.3116,457000.0
2011-06-30 12:10:00,7.47,7.48,7.47,7.48,100100.0,7.3019,7.3116,7.3019,7.3116,100100.0
2011-06-30 12:15:00,7.48,7.48,7.46,7.46,387900.0,7.3116,7.3116,7.2921,7.2921,387900.0
2011-06-30 12:20:00,7.46,7.47,7.46,7.47,102900.0,7.2921,7.3019,7.2921,7.3019,102900.0
2011-06-30 12:25:00,7.46,7.47,7.46,7.47,180300.0,7.2921,7.3019,7.2921,7.3019,180300.0
2011-06-30 12:30:00,7.47,7.47,7.45,7.45,283400.0,7.3019,7.3019,7.2823,7.2823,283400.0
2011-06-30 12:35:00,7.45,7.47,7.45,7.46,279600.0,7.2823,7.3019,7.2823,7.2921,279600.0
2011-06-30 12:40:00,7.46,7.46,7.44,7.45,380300.0,7.2921,7.2921,7.2725,7.2823,380300.0
2011-06-30 12:45:00,7.45,7.48,7.45,7.45,1525600.0,7.2823,7.3116,7.2823,7.2823,1525600.0
2011-06-30 12:50:00,7.46,7.46,7.44,7.46,224200.0,7.2921,7.2921,7.2725,7.2921,224200.0
2011-06-30 12:55:00,7.46,7.46,7.45,7.46,30400.0,7.2921,7.2921,7.2823,7.2921,30400.0
2011-06-30 13:00:00,7.46,7.46,7.45,7.45,247300.0,7.2921,7.2921,7.2823,7.2823,247300.0
2011-06-30 13:05:00,7.45,7.46,7.45,7.46,272400.0,7.2823,7.2921,7.2823,7.2921,272400.0
2011-06-30 13:10:00,7.45,7.46,7.45,7.46,430800.0,7.2823,7.2921,7.2823,7.2921,430800.0
2011-06-30 13:15:00,7.46,7.47,7.44,7.47,587100.0,7.2921,7.3019,7.2725,7.3019,587100.0
2011-06-30 13:20:00,7.46,7.48,7.46,7.47,549000.0,7.2921,7.3116,7.2921,7.3019,549000.0
2011-06-30 13:25:00,7.46,7.47,7.46,7.46,347100.0,7.2921,7.3019,7.2921,7.2921,347100.0
2011-06-30 13:30:00,7.46,7.47,7.46,7.47,88700.0,7.2921,7.3019,7.2921,7.3019,88700.0
2011-06-30 13:35:00,7.46,7.47,7.45,7.46,277600.0,7.2921,7.3019,7.2823,7.2921,277600.0
2011-06-30 13:40:00,7.46,7.46,7.45,7.46,84200.0,7.2921,7.2921,7.2823,7.2921,84200.0
2011-06-30 13:45:00,7.46,7.46,7.45,7.45,87500.0,7.2921,7.2921,7.2823,7.2823,87500.0
2011-06-30 13:50:00,7.46,7.46,7.45,7.45,132300.0,7.2921,7.2921,7.2823,7.2823,132300.0
2011-06-30 13:55:00,7.46,7.46,7.45,7.46,111400.0,7.2921,7.2921,7.2823,7.2921,111400.0
2011-06-30 14:00:00,7.46,7.46,7.45,7.46,62100.0,7.2921,7.2921,7.2823,7.2921,62100.0
2011-06-30 14:05:00,7.45,7.46,7.45,7.46,104300.0,7.2823,7.2921,7.2823,7.2921,104300.0
2011-06-30 14:10:00,7.46,7.47,7.45,7.47,558600.0,7.2921,7.3019,7.2823,7.3019,558600.0
2011-06-30 14:15:00,7.47,7.51,7.47,7.51,1585200.0,7.3019,7.341,7.3019,7.341,1585200.0
2011-06-30 14:20:00,7.51,7.52,7.5,7.52,424000.0,7.341,7.3507,7.3312,7.3507,424000.0
2011-06-30 14:25:00,7.52,7.52,7.51,7.52,130900.0,7.3507,7.3507,7.341,7.3507,130900.0
2011-06-30 14:30:00,7.52,7.52,7.51,7.52,273000.0,7.3507,7.3507,7.341,7.3507,273000.0
2011-06-30 14:35:00,7.52,7.54,7.51,7.53,280200.0,7.3507,7.3703,7.341,7.3605,280200.0
2011-06-30 14:40:00,7.53,7.54,7.52,7.53,467600.0,7.3605,7.3703,7.3507,7.3605,467600.0
2011-06-30 14:45:00,7.53,7.53,7.48,7.48,532000.0,7.3605,7.3605,7.3116,7.3116,532000.0
2011-06-30 14:50:00,7.48,7.5,7.48,7.5,259500.0,7.3116,7.3312,7.3116,7.3312,259500.0
2011-06-30 14:55:00,7.5,7.51,7.49,7.49,290700.0,7.3312,7.341,7.3214,7.3214,290700.0
2011-06-30 15:00:00,7.5,7.5,7.47,7.48,200400.0,7.3312,7.3312,7.3019,7.3116,200400.0
2011-06-30 15:05:00,7.48,7.49,7.47,7.49,192700.0,7.3116,7.3214,7.3019,7.3214,192700.0
2011-06-30 15:10:00,7.49,7.49,7.46,7.46,396400.0,7.3214,7.3214,7.2921,7.2921,396400.0
2011-06-30 15:15:00,7.47,7.47,7.46,7.47,138300.0,7.3019,7.3019,7.2921,7.3019,138300.0
2011-06-30 15:20:00,7.47,7.48,7.46,7.48,251600.0,7.3019,7.3116,7.2921,7.3116,251600.0
2011-06-30 15:25:00,7.48,7.49,7.47,7.48,238000.0,7.3116,7.3214,7.3019,7.3116,238000.0
2011-06-30 15:30:00,7.48,7.49,7.47,7.49,368300.0,7.3116,7.3214,7.3019,7.3214,368300.0
2011-06-30 15:35:00,7.49,7.5,7.48,7.5,274800.0,7.3214,7.3312,7.3116,7.3312,274800.0
2011-06-30 15:40:00,7.49,7.5,7.49,7.49,272800.0,7.3214,7.3312,7.3214,7.3214,272800.0
2011-06-30 15:45:00,7.5,7.5,7.47,7.49,477000.0,7.3312,7.3312,7.3019,7.3214,477000.0
2011-06-30 15:50:00,7.49,7.5,7.47,7.47,584800.0,7.3214,7.3312,7.3019,7.3019,584800.0
2011-06-30 15:55:00,7.48,7.48,7.47,7.48,1033300.0,7.3116,7.3116,7.3019,7.3116,1033300.0
2011-07-01 09:30:00,7.46,7.5,7.4,7.4,604900.0,7.2921,7.3312,7.2334,7.2334,604900.0
2011-07-01 09:35:00,7.4,7.44,7.37,7.42,665000.0,7.2334,7.2725,7.2041,7.253,665000.0
2011-07-01 09:40:00,7.42,7.5,7.42,7.49,601800.0,7.253,7.3312,7.253,7.3214,601800.0
2011-07-01 09:45:00,7.48,7.5,7.44,7.45,302600.0,7.3116,7.3312,7.2725,7.2823,302600.0
2011-07-01 09:50:00,7.45,7.45,7.42,7.42,326900.0,7.2823,7.2823,7.253,7.253,326900.0
2011-07-01 09:55:00,7.43,7.5,7.43,7.5,577800.0,7.2628,7.3312,7.2628,7.3312,577800.0
2011-07-01 10:00:00,7.5,7.66,7.5,7.66,2150300.0,7.3312,7.4876,7.3312,7.4876,2150300.0
2011-07-01 10:05:00,7.66,7.75,7.64,7.7,2211600.0,7.4876,7.5756,7.468,7.5267,2211600.0
2011-07-01 10:10:00,7.7,7.72,7.68,7.68,597600.0,7.5267,7.5462,7.5071,7.5071,597600.0
2011-07-01 10:15:00,7.69,7.69,7.61,7.61,630600.0,7.5169,7.5169,7.4387,7.4387,630600.0
2011-07-01 10:20:00,7.61,7.66,7.61,7.65,347100.0,7.4387,7.4876,7.4387,7.4778,347100.0
2011-07-01 10:25:00,7.65,7.65,7.64,7.65,174200.0,7.4778,7.4778,7.468,7.4778,174200.0
2011-07-01 10:30:00,7.64,7.65,7.63,7.65,184300.0,7.468,7.4778,7.4583,7.4778,184300.0
2011-07-01 10:35:00,7.65,7.66,7.62,7.63,424700.0,7.4778,7.4876,7.4485,7.4583,424700.0
2011-07-01 10:40:00,7.63,7.63,7.6,7.61,218500.0,7.4583,7.4583,7.4289,7.4387,218500.0
2011-07-01 10:45:00,7.6,7.61,7.58,7.59,359800.0,7.4289,7.4387,7.4094,7.4192,359800.0
2011-07-01 10:50:00,7.59,7.62,7.58,7.61,397600.0,7.4192,7.4485,7.4094,7.4387,397600.0
2011-07-01 10:55:00,7.61,7.65,7.6,7.63,219600.0,7.4387,7.4778,7.4289,7.4583,219600.0
2011-07-01 11:00:00,7.64,7.64,7.6,7.61,203500.0,7.468,7.468,7.4289,7.4387,203500.0
2011-07-01 11:05:00,7.61,7.63,7.6,7.63,156100.0,7.4387,7.4583,7.4289,7.4583,156100.0
2011-07-01 11:10:00,7.63,7.67,7.62,7.67,370000.0,7.4583,7.4974,7.4485,7.4974,370000.0
2011-07-01 11:15:00,7.67,7.72,7.66,7.71,635100.0,7.4974,7.5462,7.4876,7.5365,635100.0
2011-07-01 11:20:00,7.71,7.78,7.71,7.78,1006000.0,7.5365,7.6049,7.5365,7.6049,1006000.0
2011-07-01 11:25:00,7.77,7.79,7.75,7.79,660300.0,7.5951,7.6147,7.5756,7.6147,660300.0
2011-07-01 11:30:00,7.79,7.8,7.76,7.8,557100.0,7.6147,7.6244,7.5853,7.6244,557100.0
2011-07-01 11:35:00,7.79,7.8,7.79,7.79,221700.0,7.6147,7.6244,7.6147,7.6147,221700.0
2011-07-01 11:40:00,7.8,7.8,7.79,7.8,192200.0,7.6244,7.6244,7.6147,7.6244,192200.0
2011-07-01 11:45:00,7.79,7.8,7.75,7.77,439100.0,7.6147,7.6244,7.5756,7.5951,439100.0
2011-07-01 11:50:00,7.77,7.78,7.75,7.78,553300.0,7.5951,7.6049,7.5756,7.6049,553300.0
2011-07-01 11:55:00,7.78,7.79,7.77,7.78,250200.0,7.6049,7.6147,7.5951,7.6049,250200.0
2011-07-01 12:00:00,7.78,7.78,7.76,7.77,176300.0,7.6049,7.6049,7.5853,7.5951,176300.0
2011-07-01 12:05:00,7.76,7.77,7.75,7.75,140300.0,7.5853,7.5951,7.5756,7.5756,140300.0
2011-07-01 12:10:00,7.76,7.78,7.75,7.78,282300.0,7.5853,7.6049,7.5756,7.6049,282300.0
2011-07-01 12:15:00,7.78,7.78,7.77,7.78,67500.0,7.6049,7.6049,7.5951,7.6049,67500.0
2011-07-01 12:20:00,7.78,7.78,7.75,7.76,592600.0,7.6049,7.6049,7.5756,7.5853,592600.0
2011-07-01 12:25:00,7.76,7.78,7.74,7.76,607600.0,7.5853,7.6049,7.5658,7.5853,607600.0
2011-07-01 12:30:00,7.76,7.76,7.75,7.75,104900.0,7.5853,7.5853,7.5756,7.5756,104900.0
2011-07-01 12:35:00,7.76,7.78,7.76,7.77,496000.0,7.5853,7.6049,7.5853,7.5951,496000.0
2011-07-01 12:40:00,7.78,7.79,7.77,7.79,513700.0,7.6049,7.6147,7.5951,7.6147,513700.0
2011-07-01 12:45:00,7.79,7.79,7.76,7.76,254400.0,7.6147,7.6147,7.5853,7.5853,254400.0
2011-07-01 12:50:00,7.76,7.78,7.76,7.77,399600.0,7.5853,7.6049,7.5853,7.5951,399600.0
2011-07-01 12:55:00,7.77,7.77,7.75,7.75,207400.0,7.5951,7.5951,7.5756,7.5756,207400.0
2011-07-01 13:00:00,7.75,7.76,7.74,7.75,192000.0,7.5756,7.5853,7.5658,7.5756,192000.0
2011-07-01 13:05:00,7.75,7.76,7.74,7.76,272300.0,7.5756,7.5853,7.5658,7.5853,272300.0
2011-07-01 13:10:00,7.76,7.76,7.74,7.75,120300.0,7.5853,7.5853,7.5658,7.5756,120300.0
2011-07-01 13:15:00,7.75,7.76,7.74,7.75,469200.0,7.5756,7.5853,7.5658,7.5756,469200.0
2011-07-01 13:20:00,7.75,7.75,7.74,7.75,143600.0,7.5756,7.5756,7.5658,7.5756,143600.0
2011-07-01 13:25:00,7.75,7.76,7.74,7.76,90600.0,7.5756,7.5853,7.5658,7.5853,90600.0
2011-07-01 13:30:00,7.76,7.76,7.75,7.76,82500.0,7.5853,7.5853,7.5756,7.5853,82500.0
2011-07-01 13:35:00,7.76,7.78,7.75,7.78,161000.0,7.5853,7.6049,7.5756,7.6049,161000.0
2011-07-01 13:40:00,7.78,7.78,7.76,7.76,95300.0,7.6049,7.6049,7.5853,7.5853,95300.0
2011-07-01 13:45:00,7.77,7.77,7.76,7.77,37400.0,7.5951,7.5951,7.5853,7.5951,37400.0
2011-07-01 13:50:00,7.77,7.79,7.76,7.79,166600.0,7.5951,7.6147,7.5853,7.6147,166600.0
2011-07-01 13:55:00,7.79,7.79,7.78,7.79,252300.0,7.6147,7.6147,7.6049,7.6147,252300.0
2011-07-01 14:00:00,7.79,7.79,7.76,7.76,339300.0,7.6147,7.6147,7.5853,7.5853,339300.0
2011-07-01 14:05:00,7.76,7.76,7.75,7.75,100800.0,7.5853,7.5853,7.5756,7.5756,100800.0
2011-07-01 14:10:00,7.76,7.77,7.75,7.76,436800.0,7.5853,7.5951,7.5756,7.5853,436800.0
2011-07-01 14:15:00,7.76,7.77,7.75,7.77,114200.0,7.5853,7.5951,7.5756,7.5951,114200.0
2011-07-01 14:20:00,7.77,7.8,7.76,7.8,272500.0,7.5951,7.6244,7.5853,7.6244,272500.0
2011-07-01 14:25:00,7.8,7.8,7.77,7.77,291500.0,7.6244,7.6244,7.5951,7.5951,291500.0
2011-07-01 14:30:00,7.77,7.79,7.77,7.79,167000.0,7.5951,7.6147,7.5951,7.6147,167000.0
2011-07-01 14:35:00,7.78,7.8,7.78,7.78,309300.0,7.6049,7.6244,7.6049,7.6049,309300.0
2011-07-01 14:40:00,7.79,7.79,7.78,7.79,100500.0,7.6147,7.6147,7.6049,7.6147,100500.0
2011-07-01 14:45:00,7.79,7.8,7.79,7.8,144800.0,7.6147,7.6244,7.6147,7.6244,144800.0
2011-07-01 14:50:00,7.79,7.8,7.79,7.8,149500.0,7.6147,7.6244,7.6147,7.6244,149500.0
2011-07-01 14:55:00,7.8,7.82,7.79,7.82,349900.0,7.6244,7.644,7.6147,7.644,349900.0
2011-07-01 15:00:00,7.81,7.82,7.81,7.82,112000.0,7.6342,7.644,7.6342,7.644,112000.0
2011-07-01 15:05:00,7.81,7.83,7.81,7.82,204300.0,7.6342,7.6538,7.6342,7.644,204300.0
2011-07-01 15:10:00,7.81,7.82,7.81,7.82,92600.0,7.6342,7.644,7.6342,7.644,92600.0
2011-07-01 15:15:00,7.81,7.82,7.79,7.8,296500.0,7.6342,7.644,7.6147,7.6244,296500.0
2011-07-01 15:20:00,7.79,7.8,7.78,7.79,105500.0,7.6147,7.6244,7.6049,7.6147,105500.0
2011-07-01 15:25:00,7.78,7.79,7.78,7.78,105400.0,7.6049,7.6147,7.6049,7.6049,105400.0
2011-07-01 15:30:00,7.79,7.82,7.78,7.82,581800.0,7.6147,7.644,7.6049,7.644,581800.0
2011-07-01 15:35:00,7.82,7.83,7.81,7.83,468600.0,7.644,7.6538,7.6342,7.6538,468600.0
2011-07-01 15:40:00,7.83,7.84,7.82,7.83,391900.0,7.6538,7.6635,7.644,7.6538,391900.0
2011-07-01 15:45:00,7.83,7.85,7.83,7.84,683100.0,7.6538,7.6733,7.6538,7.6635,683100.0
2011-07-01 15:50:00,7.84,7.85,7.82,7.83,619100.0,7.6635,7.6733,7.644,7.6538,619100.0
2011-07-01 15:55:00,7.83,7.83,7.82,7.83,970200.0,7.6538,7.6538,7.644,7.6538,970200.0
2011-07-05 09:30:00,7.88,7.98,7.86,7.96,1420600.0,7.7026,7.8004,7.6831,7.7808,1420600.0
2011-07-05 09:35:00,7.96,7.99,7.94,7.97,853700.0,7.7808,7.8102,7.7613,7.7906,853700.0
2011-07-05 09:40:00,7.97,7.97,7.87,7.9,918100.0,7.7906,7.7906,7.6929,7.7222,918100.0
2011-07-05 09:45:00,7.9,7.91,7.88,7.9,520500.0,7.7222,7.732,7.7026,7.7222,520500.0
2011-07-05 09:50:00,7.91,7.91,7.88,7.9,474800.0,7.732,7.732,7.7026,7.7222,474800.0
2011-07-05 09:55:00,7.9,7.91,7.88,7.89,425800.0,7.7222,7.732,7.7026,7.7124,425800.0
2011-07-05 10:00:00,7.89,7.9,7.85,7.89,1355800.0,7.7124,7.7222,7.6733,7.7124,1355800.0
2011-07-05 10:05:00,7.88,7.9,7.87,7.87,522600.0,7.7026,7.7222,7.6929,7.6929,522600.0
2011-07-05 10:10:00,7.88,7.92,7.87,7.9,793500.0,7.7026,7.7417,7.6929,7.7222,793500.0
2011-07-05 10:15:00,7.9,7.9,7.84,7.85,491200.0,7.7222,7.7222,7.6635,7.6733,491200.0
2011-07-05 10:20:00,7.85,7.86,7.82,7.82,738800.0,7.6733,7.6831,7.644,7.644,738800.0
2011-07-05 10:25:00,7.82,7.84,7.82,7.83,268500.0,7.644,7.6635,7.644,7.6538,268500.0
2011-07-05 10:30:00,7.84,7.88,7.83,7.87,459400.0,7.6635,7.7026,7.6538,7.6929,459400.0
2011-07-05 10:35:00,7.87,7.87,7.84,7.86,1138600.0,7.6929,7.6929,7.6635,7.6831,1138600.0
2011-07-05 10:40:00,7.86,7.89,7.85,7.89,269300.0,7.6831,7.7124,7.6733,7.7124,269300.0
2011-07-05 10:45:00,7.88,7.9,7.86,7.88,721900.0,7.7026,7.7222,7.6831,7.7026,721900.0
2011-07-05 10:50:00,7.88,7.89,7.87,7.87,348600.0,7.7026,7.7124,7.6929,7.6929,348600.0
2011-07-05 10:55:00,7.87,7.88,7.83,7.83,421300.0,7.6929,7.7026,7.6538,7.6538,421300.0
2011-07-05 11:00:00,7.83,7.85,7.83,7.83,383000.0,7.6538,7.6733,7.6538,7.6538,383000.0
2011-07-05 11:05:00,7.83,7.84,7.83,7.84,135900.0,7.6538,7.6635,7.6538,7.6635,135900.0
2011-07-05 11:10:00,7.83,7.85,7.83,7.85,389500.0,7.6538,7.6733,7.6538,7.6733,389500.0
2011-07-05 11:15:00,7.85,7.86,7.83,7.83,490500.0,7.6733,7.6831,7.6538,7.6538,490500.0
2011-07-05 11:20:00,7.83,7.84,7.81,7.81,303300.0,7.6538,7.6635,7.6342,7.6342,303300.0
2011-07-05 11:25:00,7.82,7.82,7.81,7.82,228000.0,7.644,7.644,7.6342,7.644,228000.0
2011-07-05 11:30:00,7.82,7.84,7.81,7.82,512500.0,7.644,7.6635,7.6342,7.644,512500.0
2011-07-05 11:35:00,7.82,7.82,7.81,7.82,134700.0,7.644,7.644,7.6342,7.644,134700.0
2011-07-05 11:40:00,7.82,7.83,7.81,7.83,258200.0,7.644,7.6538,7.6342,7.6538,258200.0
2011-07-05 11:45:00,7.82,7.85,7.82,7.83,651000.0,7.644,7.6733,7.644,7.6538,651000.0
2011-07-05 11:50:00,7.83,7.83,7.8,7.81,372800.0,7.6538,7.6538,7.6244,7.6342,372800.0
2011-07-05 11:55:00,7.81,7.82,7.81,7.81,95700.0,7.6342,7.644,7.6342,7.6342,95700.0
2011-07-05 12:00:00,7.82,7.82,7.77,7.77,347000.0,7.644,7.644,7.5951,7.5951,347000.0
2011-07-05 12:05:00,7.77,7.78,7.77,7.78,176900.0,7.5951,7.6049,7.5951,7.6049,176900.0
2011-07-05 12:10:00,7.78,7.79,7.77,7.78,587600.0,7.6049,7.6147,7.5951,7.6049,587600.0
2011-07-05 12:15:00,7.78,7.78,7.77,7.77,155700.0,7.6049,7.6049,7.5951,7.5951,155700.0
2011-07-05 12:20:00,7.77,7.78,7.77,7.78,63100.0,7.5951,7.6049,7.5951,7.6049,63100.0
2011-07-05 12:25:00,7.77,7.79,7.77,7.79,266300.0,7.5951,7.6147,7.5951,7.6147,266300.0
2011-07-05 12:30:00,7.78,7.81,7.77,7.78,442000.0,7.6049,7.6342,7.5951,7.6049,442000.0
2011-07-05 12:35:00,7.78,7.79,7.77,7.79,157500.0,7.6049,7.6147,7.5951,7.6147,157500.0
2011-07-05 12:40:00,7.79,7.82,7.79,7.81,369300.0,7.6147,7.644,7.6147,7.6342,369300.0
2011-07-05 12:45:00,7.82,7.82,7.81,7.81,85000.0,7.644,7.644,7.6342,7.6342,85000.0
2011-07-05 12:50:00,7.81,7.83,7.8,7.81,319100.0,7.6342,7.6538,7.6244,7.6342,319100.0
2011-07-05 12:55:00,7.81,7.82,7.79,7.79,154800.0,7.6342,7.644,7.6147,7.6147,154800.0
2011-07-05 13:00:00,7.8,7.81,7.79,7.81,155500.0,7.6244,7.6342,7.6147,7.6342,155500.0
2011-07-05 13:05:00,7.81,7.82,7.8,7.82,197800.0,7.6342,7.644,7.6244,7.644,197800.0
2011-07-05 13:10:00,7.82,7.82,7.81,7.82,38400.0,7.644,7.644,7.6342,7.644,38400.0
2011-07-05 13:15:00,7.81,7.82,7.81,7.82,42900.0,7.6342,7.644,7.6342,7.644,42900.0
2011-07-05 13:20:00,7.82,7.82,7.8,7.81,260700.0,7.644,7.644,7.6244,7.6342,260700.0
2011-07-05 13:25:00,7.81,7.81,7.8,7.81,219200.0,7.6342,7.6342,7.6244,7.6342,219200.0
2011-07-05 13:30:00,7.8,7.81,7.8,7.8,45700.0,7.6244,7.6342,7.6244,7.6244,45700.0
2011-07-05 13:35:00,7.8,7.81,7.8,7.81,130800.0,7.6244,7.6342,7.6244,7.6342,130800.0
2011-07-05 13:40:00,7.81,7.81,7.8,7.8,38300.0,7.6342,7.6342,7.6244,7.6244,38300.0
2011-07-05 13:45:00,7.81,7.81,7.8,7.81,47900.0,7.6342,7.6342,7.6244,7.6342,47900.0
2011-07-05 13:50:00,7.81,7.81,7.8,7.8,51500.0,7.6342,7.6342,7.6244,7.6244,51500.0
2011-07-05 13:55:00,7.81,7.81,7.8,7.8,81400.0,7.6342,7.6342,7.6244,7.6244,81400.0
2011-07-05 14:00:00,7.8,7.81,7.77,7.77,702100.0,7.6244,7.6342,7.5951,7.5951,702100.0
2011-07-05 14:05:00,7.77,7.78,7.75,7.76,583900.0,7.5951,7.6049,7.5756,7.5853,583900.0
2011-07-05 14:10:00,7.76,7.78,7.76,7.78,215700.0,7.5853,7.6049,7.5853,7.6049,215700.0
2011-07-05 14:15:00,7.77,7.78,7.76,7.76,257100.0,7.5951,7.6049,7.5853,7.5853,257100.0
2011-07-05 14:20:00,7.76,7.76,7.71,7.71,671300.0,7.5853,7.5853,7.5365,7.5365,671300.0
2011-07-05 14:25:00,7.72,7.72,7.71,7.72,222000.0,7.5462,7.5462,7.5365,7.5462,222000.0
2011-07-05 14:30:00,7.71,7.72,7.71,7.71,130000.0,7.5365,7.5462,7.5365,7.5365,130000.0
2011-07-05 14:35:00,7.71,7.74,7.71,7.74,317900.0,7.5365,7.5658,7.5365,7.5658,317900.0
2011-07-05 14:40:00,7.74,7.74,7.69,7.7,821500.0,7.5658,7.5658,7.5169,7.5267,821500.0
2011-07-05 14:45:00,7.7,7.71,7.69,7.71,253100.0,7.5267,7.5365,7.5169,7.5365,253100.0
2011-07-05 14:50:00,7.71,7.73,7.7,7.73,297200.0,7.5365,7.556,7.5267,7.556,297200.0
2011-07-05 14:55:00,7.72,7.76,7.72,7.75,675000.0,7.5462,7.5853,7.5462,7.5756,675000.0
2011-07-05 15:00:00,7.76,7.77,7.73,7.77,707500.0,7.5853,7.5951,7.556,7.5951,707500.0
2011-07-05 15:05:00,7.77,7.79,7.76,7.79,181500.0,7.5951,7.6147,7.5853,7.6147,181500.0
2011-07-05 15:10:00,7.79,7.8,7.75,7.77,700800.0,7.6147,7.6244,7.5756,7.5951,700800.0
2011-07-05 15:15:00,7.77,7.79,7.76,7.79,311000.0,7.5951,7.6147,7.5853,7.6147,311000.0
2011-07-05 15:20:00,7.79,7.82,7.78,7.81,351800.0,7.6147,7.644,7.6049,7.6342,351800.0
2011-07-05 15:25:00,7.81,7.82,7.78,7.78,385500.0,7.6342,7.644,7.6049,7.6049,385500.0
2011-07-05 15:30:00,7.79,7.79,7.78,7.78,126300.0,7.6147,7.6147,7.6049,7.6049,126300.0
2011-07-05 15:35:00,7.78,7.79,7.78,7.79,162700.0,7.6049,7.6147,7.6049,7.6147,162700.0
2011-07-05 15:40:00,7.78,7.79,7.77,7.77,571500.0,7.6049,7.6147,7.5951,7.5951,571500.0
2011-07-05 15:45:00,7.78,7.78,7.75,7.75,332600.0,7.6049,7.6049,7.5756,7.5756,332600.0
2011-07-05 15:50:00,7.76,7.78,7.75,7.78,720700.0,7.5853,7.6049,7.5756,7.6049,720700.0
2011-07-05 15:55:00,7.77,7.78,7.76,7.78,837600.0,7.5951,7.6049,7.5853,7.6049,837600.0
2011-07-06 09:30:00,7.73,7.74,7.62,7.65,635100.0,7.556,7.5658,7.4485,7.4778,635100.0
2011-07-06 09:35:00,7.66,7.66,7.6,7.61,467900.0,7.4876,7.4876,7.4289,7.4387,467900.0
2011-07-06 09:40:00,7.61,7.64,7.6,7.61,592500.0,7.4387,7.468,7.4289,7.4387,592500.0
2011-07-06 09:45:00,7.6,7.61,7.53,7.56,1088800.0,7.4289,7.4387,7.3605,7.3898,1088800.0
2011-07-06 09:50:00,7.56,7.57,7.53,7.53,1002900.0,7.3898,7.3996,7.3605,7.3605,1002900.0
2011-07-06 09:55:00,7.54,7.55,7.53,7.54,395100.0,7.3703,7.3801,7.3605,7.3703,395100.0
2011-07-06 10:00:00,7.54,7.57,7.51,7.51,675900.0,7.3703,7.3996,7.341,7.341,675900.0
2011-07-06 10:05:00,7.51,7.54,7.5,7.53,605600.0,7.341,7.3703,7.3312,7.3605,605600.0
2011-07-06 10:10:00,7.54,7.55,7.52,7.53,319100.0,7.3703,7.3801,7.3507,7.3605,319100.0
2011-07-06 10:15:00,7.53,7.54,7.5,7.51,323100.0,7.3605,7.3703,7.3312,7.341,323100.0
2011-07-06 10:20:00,7.52,7.52,7.51,7.52,114800.0,7.3507,7.3507,7.341,7.3507,114800.0
2011-07-06 10:25:00,7.51,7.54,7.51,7.53,459200.0,7.341,7.3703,7.341,7.3605,459200.0
2011-07-06 10:30:00,7.53,7.54,7.5,7.5,499100.0,7.3605,7.3703,7.3312,7.3312,499100.0
2011-07-06 10:35:00,7.5,7.53,7.5,7.53,403800.0,7.3312,7.3605,7.3312,7.3605,403800.0
2011-07-06 10:40:00,7.54,7.57,7.53,7.54,450300.0,7.3703,7.3996,7.3605,7.3703,450300.0
2011-07-06 10:45:00,7.54,7.55,7.53,7.54,278500.0,7.3703,7.3801,7.3605,7.3703,278500.0
2011-07-06 10:50:00,7.54,7.55,7.53,7.55,241300.0,7.3703,7.3801,7.3605,7.3801,241300.0
2011-07-06 10:55:00,7.54,7.56,7.53,7.54,407900.0,7.3703,7.3898,7.3605,7.3703,407900.0
2011-07-06 11:00:00,7.54,7.55,7.53,7.53,161900.0,7.3703,7.3801,7.3605,7.3605,161900.0
2011-07-06 11:05:00,7.53,7.54,7.51,7.51,269600.0,7.3605,7.3703,7.341,7.341,269600.0
2011-07-06 11:10:00,7.51,7.54,7.51,7.54,154900.0,7.341,7.3703,7.341,7.3703,154900.0
2011-07-06 11:15:00,7.53,7.54,7.49,7.49,1195100.0,7.3605,7.3703,7.3214,7.3214,1195100.0
2011-07-06 11:20:00,7.49,7.54,7.48,7.52,818100.0,7.3214,7.3703,7.3116,7.3507,818100.0
2011-07-06 11:25:00,7.52,7.52,7.49,7.49,684700.0,7.3507,7.3507,7.3214,7.3214,684700.0
2011-07-06 11:30:00,7.5,7.52,7.49,7.49,436800.0,7.3312,7.3507,7.3214,7.3214,436800.0
2011-07-06 11:35:00,7.49,7.54,7.49,7.53,504400.0,7.3214,7.3703,7.3214,7.3605,504400.0
2011-07-06 11:40:00,7.53,7.55,7.52,7.53,291200.0,7.3605,7.3801,7.3507,7.3605,291200.0
2011-07-06 11:45:00,7.53,7.54,7.51,7.52,277600.0,7.3605,7.3703,7.341,7.3507,277600.0
2011-07-06 11:50:00,7.52,7.53,7.51,7.52,171700.0,7.3507,7.3605,7.341,7.3507,171700.0
2011-07-06 11:55:00,7.52,7.53,7.51,7.52,172900.0,7.3507,7.3605,7.341,7.3507,172900.0
2011-07-06 12:00:00,7.52,7.53,7.51,7.52,207300.0,7.3507,7.3605,7.341,7.3507,207300.0
2011-07-06 12:05:00,7.52,7.52,7.51,7.51,50000.0,7.3507,7.3507,7.341,7.341,50000.0
2011-07-06 12:10:00,7.51,7.54,7.51,7.52,187400.0,7.341,7.3703,7.341,7.3507,187400.0
2011-07-06 12:15:00,7.52,7.53,7.52,7.53,76900.0,7.3507,7.3605,7.3507,7.3605,76900.0
2011-07-06 12:20:00,7.53,7.53,7.52,7.52,57400.0,7.3605,7.3605,7.3507,7.3507,57400.0
2011-07-06 12:25:00,7.52,7.53,7.52,7.53,83500.0,7.3507,7.3605,7.3507,7.3605,83500.0
2011-07-06 12:30:00,7.53,7.54,7.52,7.53,196800.0,7.3605,7.3703,7.3507,7.3605,196800.0
2011-07-06 12:35:00,7.52,7.57,7.52,7.57,419500.0,7.3507,7.3996,7.3507,7.3996,419500.0
2011-07-06 12:40:00,7.57,7.57,7.55,7.55,222200.0,7.3996,7.3996,7.3801,7.3801,222200.0
2011-07-06 12:45:00,7.56,7.56,7.54,7.55,77200.0,7.3898,7.3898,7.3703,7.3801,77200.0
2011-07-06 12:50:00,7.54,7.55,7.54,7.54,38300.0,7.3703,7.3801,7.3703,7.3703,38300.0
2011-07-06 12:55:00,7.55,7.57,7.54,7.57,270500.0,7.3801,7.3996,7.3703,7.3996,270500.0
2011-07-06 13:00:00,7.57,7.57,7.55,7.55,165700.0,7.3996,7.3996,7.3801,7.3801,165700.0
2011-07-06 13:05:00,7.55,7.56,7.55,7.56,52300.0,7.3801,7.3898,7.3801,7.3898,52300.0
2011-07-06 13:10:00,7.56,7.56,7.54,7.55,240600.0,7.3898,7.3898,7.3703,7.3801,240600.0
2011-07-06 13:15:00,7.54,7.55,7.53,7.54,123500.0,7.3703,7.3801,7.3605,7.3703,123500.0
2011-07-06 13:20:00,7.53,7.54,7.52,7.53,118500.0,7.3605,7.3703,7.3507,7.3605,118500.0
2011-07-06 13:25:00,7.52,7.53,7.52,7.53,76400.0,7.3507,7.3605,7.3507,7.3605,76400.0
2011-07-06 13:30:00,7.52,7.53,7.52,7.52,58400.0,7.3507,7.3605,7.3507,7.3507,58400.0
2011-07-06 13:35:00,7.52,7.53,7.52,7.52,92300.0,7.3507,7.3605,7.3507,7.3507,92300.0
2011-07-06 13:40:00,7.53,7.54,7.52,7.54,173400.0,7.3605,7.3703,7.3507,7.3703,173400.0
2011-07-06 13:45:00,7.54,7.54,7.53,7.53,192900.0,7.3703,7.3703,7.3605,7.3605,192900.0
2011-07-06 13:50:00,7.53,7.54,7.53,7.53,69600.0,7.3605,7.3703,7.3605,7.3605,69600.0
2011-07-06 13:55:00,7.53,7.54,7.52,7.54,208600.0,7.3605,7.3703,7.3507,7.3703,208600.0
2011-07-06 14:00:00,7.53,7.54,7.52,7.53,161900.0,7.3605,7.3703,7.3507,7.3605,161900.0
2011-07-06 14:05:00,7.53,7.53,7.5,7.51,317800.0,7.3605,7.3605,7.3312,7.341,317800.0
2011-07-06 14:10:00,7.51,7.51,7.5,7.5,336000.0,7.341,7.341,7.3312,7.3312,336000.0
2011-07-06 14:15:00,7.51,7.51,7.5,7.5,140900.0,7.341,7.341,7.3312,7.3312,140900.0
2011-07-06 14:20:00,7.51,7.51,7.5,7.5,301400.0,7.341,7.341,7.3312,7.3312,301400.0
2011-07-06 14:25:00,7.5,7.51,7.5,7.51,87800.0,7.3312,7.341,7.3312,7.341,87800.0
2011-07-06 14:30:00,7.5,7.51,7.5,7.51,50700.0,7.3312,7.341,7.3312,7.341,50700.0
2011-07-06 14:35:00,7.5,7.53,7.5,7.53,396200.0,7.3312,7.3605,7.3312,7.3605,396200.0
2011-07-06 14:40:00,7.53,7.53,7.51,7.52,192500.0,7.3605,7.3605,7.341,7.3507,192500.0
2011-07-06 14:45:00,7.52,7.54,7.51,7.53,232500.0,7.3507,7.3703,7.341,7.3605,232500.0
2011-07-06 14:50:00,7.53,7.54,7.52,7.52,260900.0,7.3605,7.3703,7.3507,7.3507,260900.0
2011-07-06 14:55:00,7.52,7.53,7.51,7.51,144800.0,7.3507,7.3605,7.341,7.341,144800.0
2011-07-06 15:00:00,7.51,7.52,7.5,7.51,306600.0,7.341,7.3507,7.3312,7.341,306600.0
2011-07-06 15:05:00,7.51,7.53,7.5,7.52,410200.0,7.341,7.3605,7.3312,7.3507,410200.0
2011-07-06 15:10:00,7.51,7.52,7.51,7.52,168900.0,7.341,7.3507,7.341,7.3507,168900.0
2011-07-06 15:15:00,7.52,7.53,7.51,7.52,122700.0,7.3507,7.3605,7.341,7.3507,122700.0
2011-07-06 15:20:00,7.53,7.54,7.53,7.53,128800.0,7.3605,7.3703,7.3605,7.3605,128800.0
2011-07-06 15:25:00,7.54,7.54,7.53,7.54,84100.0,7.3703,7.3703,7.3605,7.3703,84100.0
2011-07-06 15:30:00,7.54,7.54,7.53,7.54,202300.0,7.3703,7.3703,7.3605,7.3703,202300.0
2011-07-06 15:35:00,7.54,7.54,7.53,7.54,120100.0,7.3703,7.3703,7.3605,7.3703,120100.0
2011-07-06 15:40:00,7.54,7.54,7.53,7.53,120200.0,7.3703,7.3703,7.3605,7.3605,120200.0
2011-07-06 15:45:00,7.54,7.54,7.53,7.53,258000.0,7.3703,7.3703,7.3605,7.3605,258000.0
2011-07-06 15:50:00,7.54,7.55,7.53,7.54,444300.0,7.3703,7.3801,7.3605,7.3703,444300.0
2011-07-06 15:55:00,7.55,7.56,7.54,7.55,1127400.0,7.3801,7.3898,7.3703,7.3801,1127400.0
2011-07-07 09:30:00,7.63,7.69,7.61,7.63,763200.0,7.4583,7.5169,7.4387,7.4583,763200.0
2011-07-07 09:35:00,7.63,7.65,7.62,7.65,411800.0,7.4583,7.4778,7.4485,7.4778,411800.0
2011-07-07 09:40:00,7.65,7.65,7.62,7.65,420900.0,7.4778,7.4778,7.4485,7.4778,420900.0
2011-07-07 09:45:00,7.65,7.67,7.63,7.64,717400.0,7.4778,7.4974,7.4583,7.468,717400.0
2011-07-07 09:50:00,7.64,7.68,7.64,7.66,307300.0,7.468,7.5071,7.468,7.4876,307300.0
2011-07-07 09:55:00,7.67,7.67,7.65,7.67,213500.0,7.4974,7.4974,7.4778,7.4974,213500.0
2011-07-07 10:00:00,7.67,7.67,7.65,7.66,440800.0,7.4974,7.4974,7.4778,7.4876,440800.0
2011-07-07 10:05:00,7.67,7.69,7.65,7.66,764500.0,7.4974,7.5169,7.4778,7.4876,764500.0
2011-07-07 10:10:00,7.66,7.69,7.66,7.69,392300.0,7.4876,7.5169,7.4876,7.5169,392300.0
2011-07-07 10:15:00,7.68,7.69,7.66,7.69,561300.0,7.5071,7.5169,7.4876,7.5169,561300.0
2011-07-07 10:20:00,7.69,7.7,7.66,7.68,404300.0,7.5169,7.5267,7.4876,7.5071,404300.0
2011-07-07 10:25:00,7.67,7.71,7.66,7.71,729200.0,7.4974,7.5365,7.4876,7.5365,729200.0
2011-07-07 10:30:00,7.71,7.72,7.69,7.72,302200.0,7.5365,7.5462,7.5169,7.5462,302200.0
2011-07-07 10:35:00,7.72,7.77,7.72,7.77,479600.0,7.5462,7.5951,7.5462,7.5951,479600.0
2011-07-07 10:40:00,7.77,7.79,7.76,7.78,263400.0,7.5951,7.6147,7.5853,7.6049,263400.0
2011-07-07 10:45:00,7.79,7.8,7.78,7.79,380500.0,7.6147,7.6244,7.6049,7.6147,380500.0
2011-07-07 10:50:00,7.79,7.81,7.78,7.79,350500.0,7.6147,7.6342,7.6049,7.6147,350500.0
2011-07-07 10:55:00,7.79,7.81,7.77,7.81,440800.0,7.6147,7.6342,7.5951,7.6342,440800.0
2011-07-07 11:00:00,7.81,7.81,7.8,7.8,145800.0,7.6342,7.6342,7.6244,7.6244,145800.0
2011-07-07 11:05:00,7.8,7.81,7.78,7.78,204500.0,7.6244,7.6342,7.6049,7.6049,204500.0
2011-07-07 11:10:00,7.79,7.79,7.78,7.78,199100.0,7.6147,7.6147,7.6049,7.6049,199100.0
2011-07-07 11:15:00,7.78,7.79,7.78,7.78,57600.0,7.6049,7.6147,7.6049,7.6049,57600.0
2011-07-07 11:20:00,7.79,7.79,7.78,7.79,59000.0,7.6147,7.6147,7.6049,7.6147,59000.0
2011-07-07 11:25:00,7.79,7.79,7.78,7.79,90200.0,7.6147,7.6147,7.6049,7.6147,90200.0
2011-07-07 11:30:00,7.79,7.82,7.78,7.81,509300.0,7.6147,7.644,7.6049,7.6342,509300.0
2011-07-07 11:35:00,7.8,7.81,7.78,7.78,105500.0,7.6244,7.6342,7.6049,7.6049,105500.0
2011-07-07 11:40:00,7.79,7.79,7.78,7.79,77900.0,7.6147,7.6147,7.6049,7.6147,77900.0
2011-07-07 11:45:00,7.79,7.81,7.78,7.8,327300.0,7.6147,7.6342,7.6049,7.6244,327300.0
2011-07-07 11:50:00,7.79,7.81,7.79,7.81,160400.0,7.6147,7.6342,7.6147,7.6342,160400.0
2011-07-07 11:55:00,7.8,7.82,7.8,7.82,89400.0,7.6244,7.644,7.6244,7.644,89400.0
2011-07-07 12:00:00,7.81,7.82,7.8,7.81,162900.0,7.6342,7.644,7.6244,7.6342,162900.0
2011-07-07 12:05:00,7.81,7.81,7.8,7.81,65700.0,7.6342,7.6342,7.6244,7.6342,65700.0
2011-07-07 12:10:00,7.81,7.82,7.8,7.82,129200.0,7.6342,7.644,7.6244,7.644,129200.0
2011-07-07 12:15:00,7.82,7.82,7.8,7.8,155500.0,7.644,7.644,7.6244,7.6244,155500.0
2011-07-07 12:20:00,7.81,7.82,7.8,7.81,262000.0,7.6342,7.644,7.6244,7.6342,262000.0
2011-07-07 12:25:00,7.82,7.83,7.81,7.82,149200.0,7.644,7.6538,7.6342,7.644,149200.0
2011-07-07 12:30:00,7.82,7.82,7.8,7.81,184400.0,7.644,7.644,7.6244,7.6342,184400.0
2011-07-07 12:35:00,7.81,7.82,7.8,7.81,122500.0,7.6342,7.644,7.6244,7.6342,122500.0
2011-07-07 12:40:00,7.82,7.83,7.81,7.82,183000.0,7.644,7.6538,7.6342,7.644,183000.0
2011-07-07 12:45:00,7.82,7.82,7.81,7.81,66700.0,7.644,7.644,7.6342,7.6342,66700.0
2011-07-07 12:50:00,7.81,7.82,7.81,7.82,43000.0,7.6342,7.644,7.6342,7.644,43000.0
2011-07-07 12:55:00,7.82,7.82,7.81,7.81,123900.0,7.644,7.644,7.6342,7.6342,123900.0
2011-07-07 13:00:00,7.82,7.82,7.81,7.81,62600.0,7.644,7.644,7.6342,7.6342,62600.0
2011-07-07 13:05:00,7.82,7.83,7.81,7.82,125900.0,7.644,7.6538,7.6342,7.644,125900.0
2011-07-07 13:10:00,7.83,7.83,7.82,7.83,150100.0,7.6538,7.6538,7.644,7.6538,150100.0
2011-07-07 13:15:00,7.83,7.83,7.82,7.83,53900.0,7.6538,7.6538,7.644,7.6538,53900.0
2011-07-07 13:20:00,7.83,7.83,7.8,7.81,325700.0,7.6538,7.6538,7.6244,7.6342,325700.0
2011-07-07 13:25:00,7.81,7.82,7.8,7.81,359900.0,7.6342,7.644,7.6244,7.6342,359900.0
2011-07-07 13:30:00,7.82,7.82,7.81,7.82,152000.0,7.644,7.644,7.6342,7.644,152000.0
2011-07-07 13:35:00,7.82,7.84,7.81,7.83,287900.0,7.644,7.6635,7.6342,7.6538,287900.0
2011-07-07 13:40:00,7.83,7.85,7.83,7.83,251500.0,7.6538,7.6733,7.6538,7.6538,251500.0
2011-07-07 13:45:00,7.84,7.84,7.83,7.83,100700.0,7.6635,7.6635,7.6538,7.6538,100700.0
2011-07-07 13:50:00,7.84,7.85,7.83,7.83,315700.0,7.6635,7.6733,7.6538,7.6538,315700.0
2011-07-07 13:55:00,7.84,7.84,7.83,7.83,26200.0,7.6635,7.6635,7.6538,7.6538,26200.0
2011-07-07 14:00:00,7.83,7.84,7.83,7.83,34700.0,7.6538,7.6635,7.6538,7.6538,34700.0
2011-07-07 14:05:00,7.84,7.84,7.83,7.83,35900.0,7.6635,7.6635,7.6538,7.6538,35900.0
2011-07-07 14:10:00,7.83,7.85,7.83,7.85,132000.0,7.6538,7.6733,7.6538,7.6733,132000.0
2011-07-07 14:15:00,7.85,7.86,7.84,7.84,275100.0,7.6733,7.6831,7.6635,7.6635,275100.0
2011-07-07 14:20:00,7.85,7.88,7.84,7.88,550700.0,7.6733,7.7026,7.6635,7.7026,550700.0
2011-07-07 14:25:00,7.87,7.89,7.86,7.86,349300.0,7.6929,7.7124,7.6831,7.6831,349300.0
2011-07-07 14:30:00,7.87,7.88,7.86,7.88,182600.0,7.6929,7.7026,7.6831,7.7026,182600.0
2011-07-07 14:35:00,7.88,7.88,7.87,7.88,117000.0,7.7026,7.7026,7.6929,7.7026,117000.0
2011-07-07 14:40:00,7.88,7.88,7.87,7.88,83100.0,7.7026,7.7026,7.6929,7.7026,83100.0
2011-07-07 14:45:00,7.87,7.88,7.86,7.87,279800.0,7.6929,7.7026,7.6831,7.6929,279800.0
2011-07-07 14:50:00,7.87,7.88,7.86,7.87,409900.0,7.6929,7.7026,7.6831,7.6929,409900.0
2011-07-07 14:55:00,7.87,7.88,7.87,7.87,192500.0,7.6929,7.7026,7.6929,7.6929,192500.0
2011-07-07 15:00:00,7.87,7.88,7.84,7.85,673700.0,7.6929,7.7026,7.6635,7.6733,673700.0
2011-07-07 15:05:00,7.86,7.86,7.85,7.86,101300.0,7.6831,7.6831,7.6733,7.6831,101300.0
2011-07-07 15:10:00,7.86,7.86,7.85,7.85,216500.0,7.6831,7.6831,7.6733,7.6733,216500.0
2011-07-07 15:15:00,7.86,7.86,7.85,7.86,82600.0,7.6831,7.6831,7.6733,7.6831,82600.0
2011-07-07 15:20:00,7.85,7.87,7.85,7.86,223800.0,7.6733,7.6929,7.6733,7.6831,223800.0
2011-07-07 15:25:00,7.87,7.87,7.84,7.85,333200.0,7.6929,7.6929,7.6635,7.6733,333200.0
2011-07-07 15:30:00,7.84,7.86,7.83,7.83,958700.0,7.6635,7.6831,7.6538,7.6538,958700.0
2011-07-07 15:35:00,7.83,7.84,7.83,7.83,164500.0,7.6538,7.6635,7.6538,7.6538,164500.0
2011-07-07 15:40:00,7.83,7.84,7.83,7.84,151200.0,7.6538,7.6635,7.6538,7.6635,151200.0
2011-07-07 15:45:00,7.83,7.84,7.82,7.82,379400.0,7.6538,7.6635,7.644,7.644,379400.0
2011-07-07 15:50:00,7.82,7.83,7.82,7.83,349600.0,7.644,7.6538,7.644,7.6538,349600.0
2011-07-07 15:55:00,7.82,7.84,7.82,7.82,1465400.0,7.644,7.6635,7.644,7.644,1465400.0
2011-07-08 09:30:00,7.65,7.7,7.64,7.65,913600.0,7.4778,7.5267,7.468,7.4778,913600.0
2011-07-08 09:35:00,7.66,7.68,7.65,7.68,350500.0,7.4876,7.5071,7.4778,7.5071,350500.0
2011-07-08 09:40:00,7.68,7.74,7.67,7.73,525800.0,7.5071,7.5658,7.4974,7.556,525800.0
2011-07-08 09:45:00,7.74,7.75,7.67,7.7,918900.0,7.5658,7.5756,7.4974,7.5267,918900.0
2011-07-08 09:50:00,7.69,7.78,7.69,7.78,572500.0,7.5169,7.6049,7.5169,7.6049,572500.0
2011-07-08 09:55:00,7.78,7.78,7.76,7.77,274300.0,7.6049,7.6049,7.5853,7.5951,274300.0
2011-07-08 10:00:00,7.77,7.79,7.76,7.76,334100.0,7.5951,7.6147,7.5853,7.5853,334100.0
2011-07-08 10:05:00,7.75,7.77,7.74,7.75,314900.0,7.5756,7.5951,7.5658,7.5756,314900.0
2011-07-08 10:10:00,7.75,7.75,7.72,7.73,275600.0,7.5756,7.5756,7.5462,7.556,275600.0
2011-07-08 10:15:00,7.73,7.73,7.71,7.71,335500.0,7.556,7.556,7.5365,7.5365,335500.0
2011-07-08 10:20:00,7.72,7.74,7.7,7.73,389500.0,7.5462,7.5658,7.5267,7.556,389500.0
2011-07-08 10:25:00,7.74,7.74,7.71,7.73,337000.0,7.5658,7.5658,7.5365,7.556,337000.0
2011-07-08 10:30:00,7.72,7.72,7.67,7.69,697500.0,7.5462,7.5462,7.4974,7.5169,697500.0
2011-07-08 10:35:00,7.69,7.7,7.66,7.68,1025300.0,7.5169,7.5267,7.4876,7.5071,1025300.0
2011-07-08 10:40:00,7.68,7.7,7.68,7.69,242200.0,7.5071,7.5267,7.5071,7.5169,242200.0
2011-07-08 10:45:00,7.69,7.7,7.68,7.69,162700.0,7.5169,7.5267,7.5071,7.5169,162700.0
2011-07-08 10:50:00,7.68,7.68,7.67,7.68,106600.0,7.5071,7.5071,7.4974,7.5071,106600.0
2011-07-08 10:55:00,7.68,7.7,7.67,7.67,169200.0,7.5071,7.5267,7.4974,7.4974,169200.0
2011-07-08 11:00:00,7.68,7.68,7.65,7.66,264500.0,7.5071,7.5071,7.4778,7.4876,264500.0
2011-07-08 11:05:00,7.66,7.66,7.64,7.66,200100.0,7.4876,7.4876,7.468,7.4876,200100.0
2011-07-08 11:10:00,7.66,7.66,7.63,7.64,141800.0,7.4876,7.4876,7.4583,7.468,141800.0
2011-07-08 11:15:00,7.64,7.67,7.63,7.67,253400.0,7.468,7.4974,7.4583,7.4974,253400.0
2011-07-08 11:20:00,7.66,7.67,7.65,7.65,104600.0,7.4876,7.4974,7.4778,7.4778,104600.0
2011-07-08 11:25:00,7.65,7.66,7.65,7.66,38600.0,7.4778,7.4876,7.4778,7.4876,38600.0
2011-07-08 11:30:00,7.65,7.66,7.63,7.64,187800.0,7.4778,7.4876,7.4583,7.468,187800.0
2011-07-08 11:35:00,7.64,7.68,7.63,7.68,304800.0,7.468,7.5071,7.4583,7.5071,304800.0
2011-07-08 11:40:00,7.68,7.69,7.67,7.68,143700.0,7.5071,7.5169,7.4974,7.5071,143700.0
2011-07-08 11:45:00,7.68,7.68,7.66,7.67,135600.0,7.5071,7.5071,7.4876,7.4974,135600.0
2011-07-08 11:50:00,7.68,7.68,7.66,7.67,154800.0,7.5071,7.5071,7.4876,7.4974,154800.0
2011-07-08 11:55:00,7.66,7.67,7.64,7.64,151800.0,7.4876,7.4974,7.468,7.468,151800.0
2011-07-08 12:00:00,7.64,7.66,7.64,7.66,169700.0,7.468,7.4876,7.468,7.4876,169700.0
2011-07-08 12:05:00,7.66,7.67,7.65,7.65,120100.0,7.4876,7.4974,7.4778,7.4778,120100.0
2011-07-08 12:10:00,7.66,7.66,7.64,7.65,52100.0,7.4876,7.4876,7.468,7.4778,52100.0
2011-07-08 12:15:00,7.64,7.65,7.64,7.65,47200.0,7.468,7.4778,7.468,7.4778,47200.0
2011-07-08 12:20:00,7.64,7.65,7.63,7.63,120200.0,7.468,7.4778,7.4583,7.4583,120200.0
2011-07-08 12:25:00,7.64,7.64,7.63,7.64,42000.0,7.468,7.468,7.4583,7.468,42000.0
2011-07-08 12:30:00,7.63,7.64,7.62,7.63,71300.0,7.4583,7.468,7.4485,7.4583,71300.0
2011-07-08 12:35:00,7.63,7.63,7.62,7.62,154800.0,7.4583,7.4583,7.4485,7.4485,154800.0
2011-07-08 12:40:00,7.63,7.66,7.62,7.65,191900.0,7.4583,7.4876,7.4485,7.4778,191900.0
2011-07-08 12:45:00,7.66,7.66,7.65,7.66,61800.0,7.4876,7.4876,7.4778,7.4876,61800.0
2011-07-08 12:50:00,7.66,7.66,7.65,7.65,68600.0,7.4876,7.4876,7.4778,7.4778,68600.0
2011-07-08 12:55:00,7.65,7.66,7.65,7.65,109000.0,7.4778,7.4876,7.4778,7.4778,109000.0
2011-07-08 13:00:00,7.65,7.65,7.64,7.64,131500.0,7.4778,7.4778,7.468,7.468,131500.0
2011-07-08 13:05:00,7.64,7.65,7.64,7.65,31200.0,7.468,7.4778,7.468,7.4778,31200.0
2011-07-08 13:10:00,7.64,7.65,7.63,7.63,112200.0,7.468,7.4778,7.4583,7.4583,112200.0
2011-07-08 13:15:00,7.64,7.64,7.63,7.63,17400.0,7.468,7.468,7.4583,7.4583,17400.0
2011-07-08 13:20:00,7.63,7.64,7.63,7.63,81200.0,7.4583,7.468,7.4583,7.4583,81200.0
2011-07-08 13:25:00,7.63,7.64,7.61,7.64,411200.0,7.4583,7.468,7.4387,7.468,411200.0
2011-07-08 13:30:00,7.64,7.65,7.63,7.65,115300.0,7.468,7.4778,7.4583,7.4778,115300.0
2011-07-08 13:35:00,7.65,7.67,7.65,7.65,315300.0,7.4778,7.4974,7.4778,7.4778,315300.0
2011-07-08 13:40:00,7.65,7.66,7.65,7.66,46600.0,7.4778,7.4876,7.4778,7.4876,46600.0
2011-07-08 13:45:00,7.65,7.66,7.65,7.65,62400.0,7.4778,7.4876,7.4778,7.4778,62400.0
2011-07-08 13:50:00,7.66,7.66,7.65,7.66,21100.0,7.4876,7.4876,7.4778,7.4876,21100.0
2011-07-08 13:55:00,7.66,7.66,7.65,7.66,28300.0,7.4876,7.4876,7.4778,7.4876,28300.0
2011-07-08 14:00:00,7.66,7.66,7.65,7.66,20900.0,7.4876,7.4876,7.4778,7.4876,20900.0
2011-07-08 14:05:00,7.65,7.66,7.65,7.65,62600.0,7.4778,7.4876,7.4778,7.4778,62600.0
2011-07-08 14:10:00,7.65,7.66,7.65,7.65,36000.0,7.4778,7.4876,7.4778,7.4778,36000.0
2011-07-08 14:15:00,7.65,7.66,7.63,7.63,204300.0,7.4778,7.4876,7.4583,7.4583,204300.0
2011-07-08 14:20:00,7.63,7.64,7.63,7.64,46500.0,7.4583,7.468,7.4583,7.468,46500.0
2011-07-08 14:25:00,7.63,7.64,7.63,7.64,58200.0,7.4583,7.468,7.4583,7.468,58200.0
2011-07-08 14:30:00,7.64,7.65,7.64,7.65,272100.0,7.468,7.4778,7.468,7.4778,272100.0
2011-07-08 14:35:00,7.65,7.65,7.64,7.65,168000.0,7.4778,7.4778,7.468,7.4778,168000.0
2011-07-08 14:40:00,7.65,7.65,7.64,7.64,44600.0,7.4778,7.4778,7.468,7.468,44600.0
2011-07-08 14:45:00,7.64,7.65,7.64,7.64,41400.0,7.468,7.4778,7.468,7.468,41400.0
2011-07-08 14:50:00,7.65,7.65,7.64,7.65,36800.0,7.4778,7.4778,7.468,7.4778,36800.0
2011-07-08 14:55:00,7.65,7.65,7.64,7.64,38400.0,7.4778,7.4778,7.468,7.468,38400.0
2011-07-08 15:00:00,7.65,7.65,7.64,7.65,85700.0,7.4778,7.4778,7.468,7.4778,85700.0
2011-07-08 15:05:00,7.65,7.67,7.64,7.67,287800.0,7.4778,7.4974,7.468,7.4974,287800.0
2011-07-08 15:10:00,7.67,7.67,7.65,7.65,171300.0,7.4974,7.4974,7.4778,7.4778,171300.0
2011-07-08 15:15:00,7.65,7.66,7.64,7.64,78000.0,7.4778,7.4876,7.468,7.468,78000.0
2011-07-08 15:20:00,7.65,7.65,7.64,7.65,226100.0,7.4778,7.4778,7.468,7.4778,226100.0
2011-07-08 15:25:00,7.64,7.66,7.64,7.66,222400.0,7.468,7.4876,7.468,7.4876,222400.0
2011-07-08 15:30:00,7.66,7.68,7.65,7.67,381900.0,7.4876,7.5071,7.4778,7.4974,381900.0
2011-07-08 15:35:00,7.66,7.7,7.66,7.68,650900.0,7.4876,7.5267,7.4876,7.5071,650900.0
2011-07-08 15:40:00,7.69,7.7,7.68,7.7,192400.0,7.5169,7.5267,7.5071,7.5267,192400.0
2011-07-08 15:45:00,7.7,7.71,7.69,7.71,357800.0,7.5267,7.5365,7.5169,7.5365,357800.0
2011-07-08 15:50:00,7.7,7.71,7.67,7.69,1025000.0,7.5267,7.5365,7.4974,7.5169,1025000.0
2011-07-08 15:55:00,7.69,7.7,7.67,7.69,1294200.0,7.5169,7.5267,7.4974,7.5169,1294200.0
2011-07-11 09:30:00,7.55,7.69,7.53,7.67,1006200.0,7.3801,7.5169,7.3605,7.4974,1006200.0
2011-07-11 09:35:00,7.67,7.67,7.63,7.67,400700.0,7.4974,7.4974,7.4583,7.4974,400700.0
2011-07-11 09:40:00,7.67,7.67,7.58,7.61,422100.0,7.4974,7.4974,7.4094,7.4387,422100.0
2011-07-11 09:45:00,7.6,7.65,7.58,7.65,269600.0,7.4289,7.4778,7.4094,7.4778,269600.0
2011-07-11 09:50:00,7.65,7.7,7.63,7.68,382900.0,7.4778,7.5267,7.4583,7.5071,382900.0
2011-07-11 09:55:00,7.69,7.69,7.64,7.64,214700.0,7.5169,7.5169,7.468,7.468,214700.0
2011-07-11 10:00:00,7.64,7.68,7.6,7.61,485400.0,7.468,7.5071,7.4289,7.4387,485400.0
2011-07-11 10:05:00,7.61,7.63,7.57,7.58,294300.0,7.4387,7.4583,7.3996,7.4094,294300.0
2011-07-11 10:10:00,7.57,7.58,7.56,7.57,373700.0,7.3996,7.4094,7.3898,7.3996,373700.0
2011-07-11 10:15:00,7.57,7.57,7.55,7.55,486800.0,7.3996,7.3996,7.3801,7.3801,486800.0
2011-07-11 10:20:00,7.56,7.58,7.55,7.58,266700.0,7.3898,7.4094,7.3801,7.4094,266700.0
2011-07-11 10:25:00,7.58,7.59,7.57,7.58,138200.0,7.4094,7.4192,7.3996,7.4094,138200.0
2011-07-11 10:30:00,7.58,7.6,7.56,7.58,330300.0,7.4094,7.4289,7.3898,7.4094,330300.0
2011-07-11 10:35:00,7.57,7.58,7.56,7.56,190200.0,7.3996,7.4094,7.3898,7.3898,190200.0
2011-07-11 10:40:00,7.56,7.58,7.56,7.57,257000.0,7.3898,7.4094,7.3898,7.3996,257000.0
2011-07-11 10:45:00,7.57,7.57,7.54,7.57,349700.0,7.3996,7.3996,7.3703,7.3996,349700.0
2011-07-11 10:50:00,7.56,7.58,7.56,7.57,175500.0,7.3898,7.4094,7.3898,7.3996,175500.0
2011-07-11 10:55:00,7.57,7.58,7.56,7.57,356700.0,7.3996,7.4094,7.3898,7.3996,356700.0
2011-07-11 11:00:00,7.57,7.57,7.53,7.55,355500.0,7.3996,7.3996,7.3605,7.3801,355500.0
2011-07-11 11:05:00,7.54,7.56,7.52,7.52,479300.0,7.3703,7.3898,7.3507,7.3507,479300.0
2011-07-11 11:10:00,7.52,7.54,7.51,7.52,692000.0,7.3507,7.3703,7.341,7.3507,692000.0
2011-07-11 11:15:00,7.52,7.53,7.51,7.52,156200.0,7.3507,7.3605,7.341,7.3507,156200.0
2011-07-11 11:20:00,7.52,7.54,7.51,7.54,245100.0,7.3507,7.3703,7.341,7.3703,245100.0
2011-07-11 11:25:00,7.54,7.55,7.53,7.54,114100.0,7.3703,7.3801,7.3605,7.3703,114100.0
2011-07-11 11:30:00,7.54,7.55,7.52,7.54,638300.0,7.3703,7.3801,7.3507,7.3703,638300.0
2011-07-11 11:35:00,7.54,7.54,7.51,7.52,136400.0,7.3703,7.3703,7.341,7.3507,136400.0
2011-07-11 11:40:00,7.52,7.53,7.51,7.52,323400.0,7.3507,7.3605,7.341,7.3507,323400.0
2011-07-11 11:45:00,7.52,7.53,7.51,7.53,189500.0,7.3507,7.3605,7.341,7.3605,189500.0
2011-07-11 11:50:00,7.53,7.54,7.53,7.54,104800.0,7.3605,7.3703,7.3605,7.3703,104800.0
2011-07-11 11:55:00,7.54,7.54,7.52,7.52,211300.0,7.3703,7.3703,7.3507,7.3507,211300.0
2011-07-11 12:00:00,7.53,7.53,7.51,7.52,54800.0,7.3605,7.3605,7.341,7.3507,54800.0
2011-07-11 12:05:00,7.51,7.52,7.51,7.52,19700.0,7.341,7.3507,7.341,7.3507,19700.0
2011-07-11 12:10:00,7.52,7.52,7.51,7.52,42300.0,7.3507,7.3507,7.341,7.3507,42300.0
2011-07-11 12:15:00,7.51,7.54,7.51,7.53,243000.0,7.341,7.3703,7.341,7.3605,243000.0
2011-07-11 12:20:00,7.52,7.54,7.52,7.54,139000.0,7.3507,7.3703,7.3507,7.3703,139000.0
2011-07-11 12:25:00,7.54,7.55,7.53,7.54,93600.0,7.3703,7.3801,7.3605,7.3703,93600.0
2011-07-11 12:30:00,7.55,7.55,7.52,7.52,212500.0,7.3801,7.3801,7.3507,7.3507,212500.0
2011-07-11 12:35:00,7.52,7.53,7.51,7.52,77900.0,7.3507,7.3605,7.341,7.3507,77900.0
2011-07-11 12:40:00,7.52,7.52,7.51,7.52,138500.0,7.3507,7.3507,7.341,7.3507,138500.0
2011-07-11 12:45:00,7.52,7.52,7.51,7.52,241400.0,7.3507,7.3507,7.341,7.3507,241400.0
2011-07-11 12:50:00,7.51,7.51,7.5,7.51,138900.0,7.341,7.341,7.3312,7.341,138900.0
2011-07-11 12:55:00,7.51,7.51,7.5,7.5,53400.0,7.341,7.341,7.3312,7.3312,53400.0
2011-07-11 13:00:00,7.51,7.52,7.5,7.51,230800.0,7.341,7.3507,7.3312,7.341,230800.0
2011-07-11 13:05:00,7.51,7.51,7.5,7.51,23400.0,7.341,7.341,7.3312,7.341,23400.0
2011-07-11 13:10:00,7.51,7.51,7.5,7.51,23400.0,7.341,7.341,7.3312,7.341,23400.0
2011-07-11 13:15:00,7.5,7.51,7.5,7.5,110000.0,7.3312,7.341,7.3312,7.3312,110000.0
2011-07-11 13:20:00,7.5,7.51,7.5,7.51,111400.0,7.3312,7.341,7.3312,7.341,111400.0
2011-07-11 13:25:00,7.5,7.51,7.48,7.48,356600.0,7.3312,7.341,7.3116,7.3116,356600.0
2011-07-11 13:30:00,7.48,7.5,7.48,7.5,100600.0,7.3116,7.3312,7.3116,7.3312,100600.0
2011-07-11 13:35:00,7.5,7.51,7.49,7.49,228800.0,7.3312,7.341,7.3214,7.3214,228800.0
2011-07-11 13:40:00,7.49,7.5,7.48,7.49,268700.0,7.3214,7.3312,7.3116,7.3214,268700.0
2011-07-11 13:45:00,7.49,7.49,7.48,7.48,71300.0,7.3214,7.3214,7.3116,7.3116,71300.0
2011-07-11 13:50:00,7.49,7.49,7.48,7.48,40700.0,7.3214,7.3214,7.3116,7.3116,40700.0
2011-07-11 13:55:00,7.48,7.5,7.48,7.5,81400.0,7.3116,7.3312,7.3116,7.3312,81400.0
2011-07-11 14:00:00,7.49,7.51,7.49,7.51,462600.0,7.3214,7.341,7.3214,7.341,462600.0
2011-07-11 14:05:00,7.5,7.51,7.49,7.5,262300.0,7.3312,7.341,7.3214,7.3312,262300.0
2011-07-11 14:10:00,7.5,7.5,7.49,7.49,30500.0,7.3312,7.3312,7.3214,7.3214,30500.0
2011-07-11 14:15:00,7.5,7.5,7.49,7.5,478800.0,7.3312,7.3312,7.3214,7.3312,478800.0
2011-07-11 14:20:00,7.5,7.51,7.49,7.51,492200.0,7.3312,7.341,7.3214,7.341,492200.0
2011-07-11 14:25:00,7.51,7.51,7.5,7.51,251000.0,7.341,7.341,7.3312,7.341,251000.0
2011-07-11 14:30:00,7.5,7.51,7.48,7.49,722800.0,7.3312,7.341,7.3116,7.3214,722800.0
2011-07-11 14:35:00,7.49,7.5,7.47,7.5,457100.0,7.3214,7.3312,7.3019,7.3312,457100.0
2011-07-11 14:40:00,7.5,7.51,7.49,7.51,155600.0,7.3312,7.341,7.3214,7.341,155600.0
2011-07-11 14:45:00,7.51,7.51,7.5,7.51,130700.0,7.341,7.341,7.3312,7.341,130700.0
2011-07-11 14:50:00,7.5,7.51,7.49,7.49,150200.0,7.3312,7.341,7.3214,7.3214,150200.0
2011-07-11 14:55:00,7.49,7.49,7.47,7.48,90500.0,7.3214,7.3214,7.3019,7.3116,90500.0
2011-07-11 15:00:00,7.48,7.5,7.48,7.49,275400.0,7.3116,7.3312,7.3116,7.3214,275400.0
2011-07-11 15:05:00,7.48,7.49,7.47,7.48,182000.0,7.3116,7.3214,7.3019,7.3116,182000.0
2011-07-11 15:10:00,7.47,7.49,7.47,7.49,181900.0,7.3019,7.3214,7.3019,7.3214,181900.0
2011-07-11 15:15:00,7.49,7.49,7.48,7.48,52100.0,7.3214,7.3214,7.3116,7.3116,52100.0
2011-07-11 15:20:00,7.48,7.49,7.48,7.48,114700.0,7.3116,7.3214,7.3116,7.3116,114700.0
2011-07-11 15:25:00,7.49,7.5,7.47,7.5,449000.0,7.3214,7.3312,7.3019,7.3312,449000.0
2011-07-11 15:30:00,7.5,7.52,7.49,7.52,470500.0,7.3312,7.3507,7.3214,7.3507,470500.0
2011-07-11 15:35:00,7.52,7.52,7.5,7.5,332800.0,7.3507,7.3507,7.3312,7.3312,332800.0
2011-07-11 15:40:00,7.5,7.51,7.49,7.5,350100.0,7.3312,7.341,7.3214,7.3312,350100.0
2011-07-11 15:45:00,7.5,7.5,7.45,7.47,672800.0,7.3312,7.3312,7.2823,7.3019,672800.0
2011-07-11 15:50:00,7.47,7.49,7.46,7.49,509100.0,7.3019,7.3214,7.2921,7.3214,509100.0
2011-07-11 15:55:00,7.49,7.51,7.48,7.5,806600.0,7.3214,7.341,7.3116,7.3312,806600.0
2011-07-12 09:30:00,7.4,7.42,7.26,7.28,1354300.0,7.2334,7.253,7.0966,7.1161,1354300.0
2011-07-12 09:35:00,7.29,7.29,7.21,7.26,1185400.0,7.1259,7.1259,7.0477,7.0966,1185400.0
2011-07-12 09:40:00,7.26,7.32,7.23,7.31,1026000.0,7.0966,7.1552,7.0673,7.1455,1026000.0
2011-07-12 09:45:00,7.3,7.31,7.27,7.3,915800.0,7.1357,7.1455,7.1064,7.1357,915800.0
2011-07-12 09:50:00,7.3,7.33,7.29,7.3,1599900.0,7.1357,7.165,7.1259,7.1357,1599900.0
2011-07-12 09:55:00,7.3,7.36,7.29,7.35,560100.0,7.1357,7.1943,7.1259,7.1846,560100.0
2011-07-12 10:00:00,7.35,7.4,7.35,7.39,658900.0,7.1846,7.2334,7.1846,7.2237,658900.0
2011-07-12 10:05:00,7.39,7.42,7.35,7.38,680600.0,7.2237,7.253,7.1846,7.2139,680600.0
2011-07-12 10:10:00,7.38,7.39,7.33,7.33,497800.0,7.2139,7.2237,7.165,7.165,497800.0
2011-07-12 10:15:00,7.33,7.4,7.33,7.39,1177200.0,7.165,7.2334,7.165,7.2237,1177200.0
2011-07-12 10:20:00,7.4,7.44,7.39,7.4,452600.0,7.2334,7.2725,7.2237,7.2334,452600.0
2011-07-12 10:25:00,7.39,7.4,7.34,7.38,682100.0,7.2237,7.2334,7.1748,7.2139,682100.0
2011-07-12 10:30:00,7.39,7.43,7.37,7.42,330500.0,7.2237,7.2628,7.2041,7.253,330500.0
2011-07-12 10:35:00,7.43,7.45,7.42,7.44,534400.0,7.2628,7.2823,7.253,7.2725,534400.0
2011-07-12 10:40:00,7.43,7.45,7.42,7.43,186800.0,7.2628,7.2823,7.253,7.2628,186800.0
2011-07-12 10:45:00,7.42,7.43,7.39,7.42,376000.0,7.253,7.2628,7.2237,7.253,376000.0
2011-07-12 10:50:00,7.42,7.42,7.35,7.35,1036900.0,7.253,7.253,7.1846,7.1846,1036900.0
2011-07-12 10:55:00,7.35,7.39,7.35,7.38,394900.0,7.1846,7.2237,7.1846,7.2139,394900.0
2011-07-12 11:00:00,7.38,7.39,7.36,7.39,191600.0,7.2139,7.2237,7.1943,7.2237,191600.0
2011-07-12 11:05:00,7.38,7.4,7.36,7.38,387400.0,7.2139,7.2334,7.1943,7.2139,387400.0
2011-07-12 11:10:00,7.37,7.39,7.36,7.36,134100.0,7.2041,7.2237,7.1943,7.1943,134100.0
2011-07-12 11:15:00,7.36,7.37,7.35,7.37,190900.0,7.1943,7.2041,7.1846,7.2041,190900.0
2011-07-12 11:20:00,7.37,7.41,7.36,7.41,225100.0,7.2041,7.2432,7.1943,7.2432,225100.0
2011-07-12 11:25:00,7.41,7.42,7.4,7.4,197300.0,7.2432,7.253,7.2334,7.2334,197300.0
2011-07-12 11:30:00,7.41,7.42,7.39,7.41,166700.0,7.2432,7.253,7.2237,7.2432,166700.0
2011-07-12 11:35:00,7.41,7.42,7.39,7.39,186800.0,7.2432,7.253,7.2237,7.2237,186800.0
2011-07-12 11:40:00,7.4,7.43,7.39,7.43,207200.0,7.2334,7.2628,7.2237,7.2628,207200.0
2011-07-12 11:45:00,7.43,7.43,7.41,7.41,271200.0,7.2628,7.2628,7.2432,7.2432,271200.0
2011-07-12 11:50:00,7.41,7.42,7.4,7.4,169000.0,7.2432,7.253,7.2334,7.2334,169000.0
2011-07-12 11:55:00,7.4,7.41,7.4,7.4,143300.0,7.2334,7.2432,7.2334,7.2334,143300.0
2011-07-12 12:00:00,7.4,7.41,7.39,7.39,108700.0,7.2334,7.2432,7.2237,7.2237,108700.0
2011-07-12 12:05:00,7.39,7.41,7.38,7.41,135100.0,7.2237,7.2432,7.2139,7.2432,135100.0
2011-07-12 12:10:00,7.41,7.41,7.39,7.39,103700.0,7.2432,7.2432,7.2237,7.2237,103700.0
2011-07-12 12:15:00,7.39,7.39,7.37,7.39,156800.0,7.2237,7.2237,7.2041,7.2237,156800.0
2011-07-12 12:20:00,7.39,7.4,7.38,7.4,115200.0,7.2237,7.2334,7.2139,7.2334,115200.0
2011-07-12 12:25:00,7.4,7.4,7.38,7.38,102000.0,7.2334,7.2334,7.2139,7.2139,102000.0
2011-07-12 12:30:00,7.38,7.39,7.37,7.39,129500.0,7.2139,7.2237,7.2041,7.2237,129500.0
2011-07-12 12:35:00,7.38,7.39,7.37,7.38,241600.0,7.2139,7.2237,7.2041,7.2139,241600.0
2011-07-12 12:40:00,7.38,7.39,7.37,7.38,109000.0,7.2139,7.2237,7.2041,7.2139,109000.0
2011-07-12 12:45:00,7.38,7.4,7.38,7.39,315700.0,7.2139,7.2334,7.2139,7.2237,315700.0
2011-07-12 12:50:00,7.39,7.39,7.38,7.39,15700.0,7.2237,7.2237,7.2139,7.2237,15700.0
2011-07-12 12:55:00,7.39,7.4,7.36,7.36,390800.0,7.2237,7.2334,7.1943,7.1943,390800.0
2011-07-12 13:00:00,7.37,7.37,7.36,7.37,54700.0,7.2041,7.2041,7.1943,7.2041,54700.0
2011-07-12 13:05:00,7.36,7.4,7.36,7.39,189200.0,7.1943,7.2334,7.1943,7.2237,189200.0
2011-07-12 13:10:00,7.4,7.4,7.39,7.39,110400.0,7.2334,7.2334,7.2237,7.2237,110400.0
2011-07-12 13:15:00,7.39,7.4,7.37,7.39,152600.0,7.2237,7.2334,7.2041,7.2237,152600.0
2011-07-12 13:20:00,7.38,7.4,7.38,7.4,64900.0,7.2139,7.2334,7.2139,7.2334,64900.0
2011-07-12 13:25:00,7.39,7.4,7.36,7.37,251100.0,7.2237,7.2334,7.1943,7.2041,251100.0
2011-07-12 13:30:00,7.37,7.37,7.36,7.36,43700.0,7.2041,7.2041,7.1943,7.1943,43700.0
2011-07-12 13:35:00,7.37,7.37,7.36,7.37,61800.0,7.2041,7.2041,7.1943,7.2041,61800.0
2011-07-12 13:40:00,7.37,7.37,7.36,7.37,68900.0,7.2041,7.2041,7.1943,7.2041,68900.0
2011-07-12 13:45:00,7.37,7.38,7.36,7.37,221000.0,7.2041,7.2139,7.1943,7.2041,221000.0
2011-07-12 13:50:00,7.37,7.38,7.36,7.37,130400.0,7.2041,7.2139,7.1943,7.2041,130400.0
2011-07-12 13:55:00,7.37,7.38,7.37,7.37,49000.0,7.2041,7.2139,7.2041,7.2041,49000.0
2011-07-12 14:00:00,7.38,7.4,7.37,7.39,264400.0,7.2139,7.2334,7.2041,7.2237,264400.0
2011-07-12 14:05:00,7.39,7.41,7.38,7.41,154000.0,7.2237,7.2432,7.2139,7.2432,154000.0
2011-07-12 14:10:00,7.41,7.44,7.4,7.42,409500.0,7.2432,7.2725,7.2334,7.253,409500.0
2011-07-12 14:15:00,7.42,7.43,7.41,7.41,346600.0,7.253,7.2628,7.2432,7.2432,346600.0
2011-07-12 14:20:00,7.42,7.43,7.41,7.41,185400.0,7.253,7.2628,7.2432,7.2432,185400.0
2011-07-12 14:25:00,7.42,7.42,7.41,7.42,80600.0,7.253,7.253,7.2432,7.253,80600.0
2011-07-12 14:30:00,7.42,7.42,7.38,7.39,254000.0,7.253,7.253,7.2139,7.2237,254000.0
2011-07-12 14:35:00,7.39,7.39,7.37,7.37,233900.0,7.2237,7.2237,7.2041,7.2041,233900.0
2011-07-12 14:40:00,7.37,7.38,7.37,7.37,194200.0,7.2041,7.2139,7.2041,7.2041,194200.0
2011-07-12 14:45:00,7.37,7.39,7.36,7.38,351200.0,7.2041,7.2237,7.1943,7.2139,351200.0
2011-07-12 14:50:00,7.39,7.39,7.36,7.36,167700.0,7.2237,7.2237,7.1943,7.1943,167700.0
2011-07-12 14:55:00,7.36,7.37,7.35,7.36,182100.0,7.1943,7.2041,7.1846,7.1943,182100.0
2011-07-12 15:00:00,7.36,7.37,7.35,7.37,191400.0,7.1943,7.2041,7.1846,7.2041,191400.0
2011-07-12 15:05:00,7.37,7.37,7.35,7.36,205100.0,7.2041,7.2041,7.1846,7.1943,205100.0
2011-07-12 15:10:00,7.36,7.36,7.33,7.34,244000.0,7.1943,7.1943,7.165,7.1748,244000.0
2011-07-12 15:15:00,7.34,7.35,7.33,7.35,179100.0,7.1748,7.1846,7.165,7.1846,179100.0
2011-07-12 15:20:00,7.35,7.36,7.34,7.36,556500.0,7.1846,7.1943,7.1748,7.1943,556500.0
2011-07-12 15:25:00,7.35,7.36,7.33,7.34,335200.0,7.1846,7.1943,7.165,7.1748,335200.0
2011-07-12 15:30:00,7.35,7.35,7.33,7.35,348600.0,7.1846,7.1846,7.165,7.1846,348600.0
2011-07-12 15:35:00,7.35,7.35,7.33,7.35,352800.0,7.1846,7.1846,7.165,7.1846,352800.0
2011-07-12 15:40:00,7.35,7.35,7.33,7.33,262900.0,7.1846,7.1846,7.165,7.165,262900.0
2011-07-12 15:45:00,7.33,7.34,7.3,7.31,676700.0,7.165,7.1748,7.1357,7.1455,676700.0
2011-07-12 15:50:00,7.31,7.32,7.3,7.32,427200.0,7.1455,7.1552,7.1357,7.1552,427200.0
2011-07-12 15:55:00,7.31,7.34,7.31,7.31,1015000.0,7.1455,7.1748,7.1455,7.1455,1015000.0
2011-07-13 09:30:00,7.4,7.45,7.37,7.44,749200.0,7.2334,7.2823,7.2041,7.2725,749200.0
2011-07-13 09:35:00,7.44,7.44,7.39,7.41,349600.0,7.2725,7.2725,7.2237,7.2432,349600.0
2011-07-13 09:40:00,7.41,7.47,7.4,7.45,811600.0,7.2432,7.3019,7.2334,7.2823,811600.0
2011-07-13 09:45:00,7.46,7.5,7.43,7.49,801100.0,7.2921,7.3312,7.2628,7.3214,801100.0
2011-07-13 09:50:00,7.49,7.5,7.45,7.49,468500.0,7.3214,7.3312,7.2823,7.3214,468500.0
2011-07-13 09:55:00,7.48,7.49,7.45,7.46,476800.0,7.3116,7.3214,7.2823,7.2921,476800.0
2011-07-13 10:00:00,7.45,7.52,7.45,7.49,733200.0,7.2823,7.3507,7.2823,7.3214,733200.0
2011-07-13 10:05:00,7.49,7.51,7.47,7.48,529200.0,7.3214,7.341,7.3019,7.3116,529200.0
2011-07-13 10:10:00,7.47,7.53,7.45,7.52,1810900.0,7.3019,7.3605,7.2823,7.3507,1810900.0
2011-07-13 10:15:00,7.52,7.53,7.5,7.53,590800.0,7.3507,7.3605,7.3312,7.3605,590800.0
2011-07-13 10:20:00,7.53,7.56,7.51,7.55,752800.0,7.3605,7.3898,7.341,7.3801,752800.0
2011-07-13 10:25:00,7.55,7.57,7.54,7.56,555900.0,7.3801,7.3996,7.3703,7.3898,555900.0
2011-07-13 10:30:00,7.56,7.61,7.55,7.6,508900.0,7.3898,7.4387,7.3801,7.4289,508900.0
2011-07-13 10:35:00,7.6,7.62,7.59,7.62,692600.0,7.4289,7.4485,7.4192,7.4485,692600.0
2011-07-13 10:40:00,7.62,7.73,7.61,7.73,1313100.0,7.4485,7.556,7.4387,7.556,1313100.0
2011-07-13 10:45:00,7.73,7.76,7.66,7.67,1417800.0,7.556,7.5853,7.4876,7.4974,1417800.0
2011-07-13 10:50:00,7.67,7.7,7.67,7.69,534500.0,7.4974,7.5267,7.4974,7.5169,534500.0
2011-07-13 10:55:00,7.69,7.7,7.67,7.68,714900.0,7.5169,7.5267,7.4974,7.5071,714900.0
2011-07-13 11:00:00,7.68,7.69,7.64,7.64,467000.0,7.5071,7.5169,7.468,7.468,467000.0
2011-07-13 11:05:00,7.64,7.66,7.63,7.63,469800.0,7.468,7.4876,7.4583,7.4583,469800.0
2011-07-13 11:10:00,7.63,7.67,7.62,7.66,490200.0,7.4583,7.4974,7.4485,7.4876,490200.0
2011-07-13 11:15:00,7.66,7.68,7.65,7.68,237600.0,7.4876,7.5071,7.4778,7.5071,237600.0
2011-07-13 11:20:00,7.68,7.7,7.67,7.68,198000.0,7.5071,7.5267,7.4974,7.5071,198000.0
2011-07-13 11:25:00,7.69,7.69,7.66,7.66,332200.0,7.5169,7.5169,7.4876,7.4876,332200.0
2011-07-13 11:30:00,7.66,7.68,7.65,7.65,559300.0,7.4876,7.5071,7.4778,7.4778,559300.0
2011-07-13 11:35:00,7.65,7.66,7.65,7.66,98000.0,7.4778,7.4876,7.4778,7.4876,98000.0
2011-07-13 11:40:00,7.66,7.66,7.65,7.65,94600.0,7.4876,7.4876,7.4778,7.4778,94600.0
2011-07-13 11:45:00,7.65,7.66,7.63,7.63,293800.0,7.4778,7.4876,7.4583,7.4583,293800.0
2011-07-13 11:50:00,7.64,7.64,7.63,7.63,128600.0,7.468,7.468,7.4583,7.4583,128600.0
2011-07-13 11:55:00,7.63,7.67,7.63,7.67,502000.0,7.4583,7.4974,7.4583,7.4974,502000.0
2011-07-13 12:00:00,7.67,7.68,7.66,7.66,372200.0,7.4974,7.5071,7.4876,7.4876,372200.0
2011-07-13 12:05:00,7.67,7.67,7.65,7.66,187000.0,7.4974,7.4974,7.4778,7.4876,187000.0
2011-07-13 12:10:00,7.66,7.67,7.65,7.66,431500.0,7.4876,7.4974,7.4778,7.4876,431500.0
2011-07-13 12:15:00,7.67,7.67,7.66,7.66,70600.0,7.4974,7.4974,7.4876,7.4876,70600.0
2011-07-13 12:20:00,7.66,7.67,7.65,7.66,153200.0,7.4876,7.4974,7.4778,7.4876,153200.0
2011-07-13 12:25:00,7.66,7.67,7.66,7.66,28300.0,7.4876,7.4974,7.4876,7.4876,28300.0
2011-07-13 12:30:00,7.66,7.67,7.65,7.65,138100.0,7.4876,7.4974,7.4778,7.4778,138100.0
2011-07-13 12:35:00,7.65,7.66,7.64,7.64,202500.0,7.4778,7.4876,7.468,7.468,202500.0
2011-07-13 12:40:00,7.65,7.65,7.63,7.63,181400.0,7.4778,7.4778,7.4583,7.4583,181400.0
2011-07-13 12:45:00,7.63,7.66,7.63,7.65,234800.0,7.4583,7.4876,7.4583,7.4778,234800.0
2011-07-13 12:50:00,7.66,7.68,7.65,7.68,215600.0,7.4876,7.5071,7.4778,7.5071,215600.0
2011-07-13 12:55:00,7.67,7.68,7.66,7.66,122700.0,7.4974,7.5071,7.4876,7.4876,122700.0
2011-07-13 13:00:00,7.66,7.67,7.65,7.66,36800.0,7.4876,7.4974,7.4778,7.4876,36800.0
2011-07-13 13:05:00,7.65,7.66,7.65,7.66,81000.0,7.4778,7.4876,7.4778,7.4876,81000.0
2011-07-13 13:10:00,7.65,7.66,7.65,7.65,65000.0,7.4778,7.4876,7.4778,7.4778,65000.0
2011-07-13 13:15:00,7.65,7.66,7.63,7.63,98000.0,7.4778,7.4876,7.4583,7.4583,98000.0
2011-07-13 13:20:00,7.63,7.64,7.63,7.64,94100.0,7.4583,7.468,7.4583,7.468,94100.0
2011-07-13 13:25:00,7.63,7.64,7.63,7.63,84300.0,7.4583,7.468,7.4583,7.4583,84300.0
2011-07-13 13:30:00,7.64,7.65,7.63,7.64,139600.0,7.468,7.4778,7.4583,7.468,139600.0
2011-07-13 13:35:00,7.65,7.66,7.64,7.66,175200.0,7.4778,7.4876,7.468,7.4876,175200.0
2011-07-13 13:40:00,7.66,7.66,7.65,7.65,38400.0,7.4876,7.4876,7.4778,7.4778,38400.0
2011-07-13 13:45:00,7.65,7.66,7.63,7.63,130400.0,7.4778,7.4876,7.4583,7.4583,130400.0
2011-07-13 13:50:00,7.63,7.64,7.61,7.61,181400.0,7.4583,7.468,7.4387,7.4387,181400.0
2011-07-13 13:55:00,7.61,7.62,7.61,7.61,72000.0,7.4387,7.4485,7.4387,7.4387,72000.0
2011-07-13 14:00:00,7.61,7.63,7.61,7.62,185500.0,7.4387,7.4583,7.4387,7.4485,185500.0
2011-07-13 14:05:00,7.63,7.64,7.63,7.64,248100.0,7.4583,7.468,7.4583,7.468,248100.0
2011-07-13 14:10:00,7.64,7.64,7.61,7.61,225800.0,7.468,7.468,7.4387,7.4387,225800.0
2011-07-13 14:15:00,7.61,7.62,7.59,7.6,128300.0,7.4387,7.4485,7.4192,7.4289,128300.0
2011-07-13 14:20:00,7.6,7.6,7.57,7.57,114600.0,7.4289,7.4289,7.3996,7.3996,114600.0
2011-07-13 14:25:00,7.57,7.58,7.56,7.57,218000.0,7.3996,7.4094,7.3898,7.3996,218000.0
2011-07-13 14:30:00,7.56,7.58,7.56,7.57,244500.0,7.3898,7.4094,7.3898,7.3996,244500.0
2011-07-13 14:35:00,7.58,7.58,7.56,7.57,294400.0,7.4094,7.4094,7.3898,7.3996,294400.0
2011-07-13 14:40:00,7.57,7.57,7.56,7.56,108200.0,7.3996,7.3996,7.3898,7.3898,108200.0
2011-07-13 14:45:00,7.56,7.58,7.56,7.57,206600.0,7.3898,7.4094,7.3898,7.3996,206600.0
2011-07-13 14:50:00,7.57,7.58,7.57,7.57,100100.0,7.3996,7.4094,7.3996,7.3996,100100.0
2011-07-13 14:55:00,7.58,7.58,7.55,7.55,349400.0,7.4094,7.4094,7.3801,7.3801,349400.0
2011-07-13 15:00:00,7.55,7.56,7.52,7.53,438000.0,7.3801,7.3898,7.3507,7.3605,438000.0
2011-07-13 15:05:00,7.53,7.54,7.49,7.49,622900.0,7.3605,7.3703,7.3214,7.3214,622900.0
2011-07-13 15:10:00,7.5,7.5,7.45,7.48,839300.0,7.3312,7.3312,7.2823,7.3116,839300.0
2011-07-13 15:15:00,7.47,7.5,7.46,7.48,501300.0,7.3019,7.3312,7.2921,7.3116,501300.0
2011-07-13 15:20:00,7.47,7.48,7.46,7.48,229300.0,7.3019,7.3116,7.2921,7.3116,229300.0
2011-07-13 15:25:00,7.48,7.49,7.47,7.49,350300.0,7.3116,7.3214,7.3019,7.3214,350300.0
2011-07-13 15:30:00,7.49,7.49,7.47,7.48,211600.0,7.3214,7.3214,7.3019,7.3116,211600.0
2011-07-13 15:35:00,7.47,7.48,7.46,7.47,350900.0,7.3019,7.3116,7.2921,7.3019,350900.0
2011-07-13 15:40:00,7.46,7.47,7.44,7.46,399800.0,7.2921,7.3019,7.2725,7.2921,399800.0
2011-07-13 15:45:00,7.46,7.48,7.46,7.48,684900.0,7.2921,7.3116,7.2921,7.3116,684900.0
2011-07-13 15:50:00,7.48,7.5,7.47,7.5,451100.0,7.3116,7.3312,7.3019,7.3312,451100.0
2011-07-13 15:55:00,7.5,7.5,7.48,7.48,924700.0,7.3312,7.3312,7.3116,7.3116,924700.0
2011-07-14 09:30:00,7.51,7.55,7.51,7.51,327500.0,7.341,7.3801,7.341,7.341,327500.0
2011-07-14 09:35:00,7.51,7.52,7.44,7.49,386900.0,7.341,7.3507,7.2725,7.3214,386900.0
2011-07-14 09:40:00,7.5,7.56,7.47,7.47,429900.0,7.3312,7.3898,7.3019,7.3019,429900.0
2011-07-14 09:45:00,7.47,7.51,7.46,7.46,530900.0,7.3019,7.341,7.2921,7.2921,530900.0
2011-07-14 09:50:00,7.47,7.55,7.46,7.53,528500.0,7.3019,7.3801,7.2921,7.3605,528500.0
2011-07-14 09:55:00,7.53,7.59,7.53,7.57,557300.0,7.3605,7.4192,7.3605,7.3996,557300.0
2011-07-14 10:00:00,7.57,7.57,7.52,7.52,344000.0,7.3996,7.3996,7.3507,7.3507,344000.0
2011-07-14 10:05:00,7.52,7.52,7.5,7.51,184600.0,7.3507,7.3507,7.3312,7.341,184600.0
2011-07-14 10:10:00,7.51,7.53,7.5,7.5,345600.0,7.341,7.3605,7.3312,7.3312,345600.0
2011-07-14 10:15:00,7.51,7.54,7.51,7.53,242500.0,7.341,7.3703,7.341,7.3605,242500.0
2011-07-14 10:20:00,7.53,7.55,7.52,7.52,473500.0,7.3605,7.3801,7.3507,7.3507,473500.0
2011-07-14 10:25:00,7.53,7.56,7.53,7.54,503200.0,7.3605,7.3898,7.3605,7.3703,503200.0
2011-07-14 10:30:00,7.54,7.54,7.47,7.49,579700.0,7.3703,7.3703,7.3019,7.3214,579700.0
2011-07-14 10:35:00,7.49,7.5,7.45,7.46,359300.0,7.3214,7.3312,7.2823,7.2921,359300.0
2011-07-14 10:40:00,7.46,7.47,7.43,7.44,456300.0,7.2921,7.3019,7.2628,7.2725,456300.0
2011-07-14 10:45:00,7.43,7.48,7.42,7.43,568800.0,7.2628,7.3116,7.253,7.2628,568800.0
2011-07-14 10:50:00,7.44,7.46,7.42,7.44,561400.0,7.2725,7.2921,7.253,7.2725,561400.0
2011-07-14 10:55:00,7.45,7.46,7.42,7.44,306700.0,7.2823,7.2921,7.253,7.2725,306700.0
2011-07-14 11:00:00,7.43,7.45,7.43,7.45,323000.0,7.2628,7.2823,7.2628,7.2823,323000.0
2011-07-14 11:05:00,7.45,7.46,7.43,7.46,415900.0,7.2823,7.2921,7.2628,7.2921,415900.0
2011-07-14 11:10:00,7.46,7.46,7.44,7.45,327600.0,7.2921,7.2921,7.2725,7.2823,327600.0
2011-07-14 11:15:00,7.46,7.5,7.44,7.5,632900.0,7.2921,7.3312,7.2725,7.3312,632900.0
2011-07-14 11:20:00,7.5,7.51,7.49,7.5,323900.0,7.3312,7.341,7.3214,7.3312,323900.0
2011-07-14 11:25:00,7.5,7.5,7.49,7.5,148100.0,7.3312,7.3312,7.3214,7.3312,148100.0
2011-07-14 11:30:00,7.49,7.5,7.46,7.46,511100.0,7.3214,7.3312,7.2921,7.2921,511100.0
2011-07-14 11:35:00,7.46,7.49,7.44,7.44,365500.0,7.2921,7.3214,7.2725,7.2725,365500.0
2011-07-14 11:40:00,7.44,7.46,7.44,7.46,305300.0,7.2725,7.2921,7.2725,7.2921,305300.0
2011-07-14 11:45:00,7.45,7.46,7.44,7.44,175600.0,7.2823,7.2921,7.2725,7.2725,175600.0
2011-07-14 11:50:00,7.44,7.45,7.43,7.43,62000.0,7.2725,7.2823,7.2628,7.2628,62000.0
2011-07-14 11:55:00,7.43,7.44,7.41,7.42,563200.0,7.2628,7.2725,7.2432,7.253,563200.0
2011-07-14 12:00:00,7.42,7.42,7.38,7.38,586400.0,7.253,7.253,7.2139,7.2139,586400.0
2011-07-14 12:05:00,7.38,7.4,7.37,7.38,219500.0,7.2139,7.2334,7.2041,7.2139,219500.0
2011-07-14 12:10:00,7.38,7.38,7.35,7.35,519100.0,7.2139,7.2139,7.1846,7.1846,519100.0
2011-07-14 12:15:00,7.36,7.37,7.31,7.32,647200.0,7.1943,7.2041,7.1455,7.1552,647200.0
2011-07-14 12:20:00,7.32,7.33,7.31,7.33,515300.0,7.1552,7.165,7.1455,7.165,515300.0
2011-07-14 12:25:00,7.32,7.36,7.32,7.36,386400.0,7.1552,7.1943,7.1552,7.1943,386400.0
2011-07-14 12:30:00,7.35,7.36,7.32,7.33,471700.0,7.1846,7.1943,7.1552,7.165,471700.0
2011-07-14 12:35:00,7.33,7.34,7.32,7.33,102700.0,7.165,7.1748,7.1552,7.165,102700.0
2011-07-14 12:40:00,7.33,7.36,7.33,7.34,429800.0,7.165,7.1943,7.165,7.1748,429800.0
2011-07-14 12:45:00,7.34,7.34,7.32,7.33,245800.0,7.1748,7.1748,7.1552,7.165,245800.0
2011-07-14 12:50:00,7.32,7.34,7.31,7.31,237000.0,7.1552,7.1748,7.1455,7.1455,237000.0
2011-07-14 12:55:00,7.32,7.32,7.31,7.31,147500.0,7.1552,7.1552,7.1455,7.1455,147500.0
2011-07-14 13:00:00,7.32,7.32,7.28,7.28,397700.0,7.1552,7.1552,7.1161,7.1161,397700.0
2011-07-14 13:05:00,7.28,7.31,7.28,7.29,366900.0,7.1161,7.1455,7.1161,7.1259,366900.0
2011-07-14 13:10:00,7.29,7.3,7.29,7.29,118000.0,7.1259,7.1357,7.1259,7.1259,118000.0
2011-07-14 13:15:00,7.29,7.3,7.27,7.28,279200.0,7.1259,7.1357,7.1064,7.1161,279200.0
2011-07-14 13:20:00,7.28,7.28,7.27,7.27,191800.0,7.1161,7.1161,7.1064,7.1064,191800.0
2011-07-14 13:25:00,7.27,7.27,7.23,7.26,1205700.0,7.1064,7.1064,7.0673,7.0966,1205700.0
2011-07-14 13:30:00,7.27,7.34,7.26,7.33,795600.0,7.1064,7.1748,7.0966,7.165,795600.0
2011-07-14 13:35:00,7.33,7.34,7.29,7.3,507500.0,7.165,7.1748,7.1259,7.1357,507500.0
2011-07-14 13:40:00,7.29,7.33,7.29,7.32,314500.0,7.1259,7.165,7.1259,7.1552,314500.0
2011-07-14 13:45:00,7.32,7.32,7.3,7.32,242400.0,7.1552,7.1552,7.1357,7.1552,242400.0
2011-07-14 13:50:00,7.32,7.32,7.28,7.29,349000.0,7.1552,7.1552,7.1161,7.1259,349000.0
2011-07-14 13:55:00,7.3,7.33,7.28,7.33,240800.0,7.1357,7.165,7.1161,7.165,240800.0
2011-07-14 14:00:00,7.33,7.34,7.31,7.31,294500.0,7.165,7.1748,7.1455,7.1455,294500.0
2011-07-14 14:05:00,7.31,7.32,7.31,7.32,77500.0,7.1455,7.1552,7.1455,7.1552,77500.0
2011-07-14 14:10:00,7.32,7.35,7.31,7.33,456700.0,7.1552,7.1846,7.1455,7.165,456700.0
2011-07-14 14:15:00,7.33,7.36,7.32,7.33,370900.0,7.165,7.1943,7.1552,7.165,370900.0
2011-07-14 14:20:00,7.33,7.34,7.32,7.32,234400.0,7.165,7.1748,7.1552,7.1552,234400.0
2011-07-14 14:25:00,7.32,7.32,7.3,7.32,217400.0,7.1552,7.1552,7.1357,7.1552,217400.0
2011-07-14 14:30:00,7.31,7.33,7.31,7.32,357200.0,7.1455,7.165,7.1455,7.1552,357200.0
2011-07-14 14:35:00,7.32,7.32,7.3,7.31,198100.0,7.1552,7.1552,7.1357,7.1455,198100.0
2011-07-14 14:40:00,7.31,7.33,7.3,7.31,211800.0,7.1455,7.165,7.1357,7.1455,211800.0
2011-07-14 14:45:00,7.32,7.32,7.3,7.31,121400.0,7.1552,7.1552,7.1357,7.1455,121400.0
2011-07-14 14:50:00,7.3,7.31,7.28,7.29,259500.0,7.1357,7.1455,7.1161,7.1259,259500.0
2011-07-14 14:55:00,7.29,7.31,7.28,7.3,369100.0,7.1259,7.1455,7.1161,7.1357,369100.0
2011-07-14 15:00:00,7.31,7.31,7.3,7.31,72900.0,7.1455,7.1455,7.1357,7.1455,72900.0
2011-07-14 15:05:00,7.31,7.31,7.26,7.26,387500.0,7.1455,7.1455,7.0966,7.0966,387500.0
2011-07-14 15:10:00,7.26,7.3,7.26,7.29,492200.0,7.0966,7.1357,7.0966,7.1259,492200.0
2011-07-14 15:15:00,7.29,7.31,7.28,7.29,876900.0,7.1259,7.1455,7.1161,7.1259,876900.0
2011-07-14 15:20:00,7.3,7.32,7.3,7.32,322100.0,7.1357,7.1552,7.1357,7.1552,322100.0
2011-07-14 15:25:00,7.31,7.32,7.3,7.31,461600.0,7.1455,7.1552,7.1357,7.1455,461600.0
2011-07-14 15:30:00,7.31,7.33,7.31,7.31,208800.0,7.1455,7.165,7.1455,7.1455,208800.0
2011-07-14 15:35:00,7.32,7.35,7.31,7.33,644500.0,7.1552,7.1846,7.1455,7.165,644500.0
2011-07-14 15:40:00,7.33,7.33,7.31,7.31,336500.0,7.165,7.165,7.1455,7.1455,336500.0
2011-07-14 15:45:00,7.31,7.32,7.29,7.29,384700.0,7.1455,7.1552,7.1259,7.1259,384700.0
2011-07-14 15:50:00,7.29,7.29,7.27,7.29,917300.0,7.1259,7.1259,7.1064,7.1259,917300.0
2011-07-14 15:55:00,7.29,7.3,7.28,7.29,1093100.0,7.1259,7.1357,7.1161,7.1259,1093100.0
2011-07-15 09:30:00,7.37,7.4,7.34,7.35,1241200.0,7.2041,7.2334,7.1748,7.1846,1241200.0
2011-07-15 09:35:00,7.35,7.36,7.32,7.33,682100.0,7.1846,7.1943,7.1552,7.165,682100.0
2011-07-15 09:40:00,7.34,7.34,7.26,7.28,505600.0,7.1748,7.1748,7.0966,7.1161,505600.0
2011-07-15 09:45:00,7.27,7.34,7.27,7.32,423900.0,7.1064,7.1748,7.1064,7.1552,423900.0
2011-07-15 09:50:00,7.32,7.34,7.29,7.32,338400.0,7.1552,7.1748,7.1259,7.1552,338400.0
2011-07-15 09:55:00,7.32,7.35,7.29,7.34,473700.0,7.1552,7.1846,7.1259,7.1748,473700.0
2011-07-15 10:00:00,7.34,7.39,7.33,7.36,842600.0,7.1748,7.2237,7.165,7.1943,842600.0
2011-07-15 10:05:00,7.36,7.37,7.32,7.35,616800.0,7.1943,7.2041,7.1552,7.1846,616800.0
2011-07-15 10:10:00,7.35,7.35,7.32,7.35,673800.0,7.1846,7.1846,7.1552,7.1846,673800.0
2011-07-15 10:15:00,7.35,7.37,7.32,7.34,452900.0,7.1846,7.2041,7.1552,7.1748,452900.0
2011-07-15 10:20:00,7.33,7.35,7.3,7.34,411100.0,7.165,7.1846,7.1357,7.1748,411100.0
2011-07-15 10:25:00,7.35,7.35,7.31,7.34,881700.0,7.1846,7.1846,7.1455,7.1748,881700.0
2011-07-15 10:30:00,7.34,7.37,7.34,7.35,588500.0,7.1748,7.2041,7.1748,7.1846,588500.0
2011-07-15 10:35:00,7.35,7.36,7.34,7.34,399200.0,7.1846,7.1943,7.1748,7.1748,399200.0
2011-07-15 10:40:00,7.35,7.43,7.34,7.42,327900.0,7.1846,7.2628,7.1748,7.253,327900.0
2011-07-15 10:45:00,7.42,7.43,7.38,7.38,418400.0,7.253,7.2628,7.2139,7.2139,418400.0
2011-07-15 10:50:00,7.38,7.41,7.38,7.38,259500.0,7.2139,7.2432,7.2139,7.2139,259500.0
2011-07-15 10:55:00,7.38,7.39,7.36,7.39,215700.0,7.2139,7.2237,7.1943,7.2237,215700.0
2011-07-15 11:00:00,7.38,7.39,7.36,7.39,331600.0,7.2139,7.2237,7.1943,7.2237,331600.0
2011-07-15 11:05:00,7.39,7.4,7.38,7.39,484300.0,7.2237,7.2334,7.2139,7.2237,484300.0
2011-07-15 11:10:00,7.4,7.42,7.39,7.42,249400.0,7.2334,7.253,7.2237,7.253,249400.0
2011-07-15 11:15:00,7.42,7.42,7.39,7.4,244800.0,7.253,7.253,7.2237,7.2334,244800.0
2011-07-15 11:20:00,7.4,7.42,7.39,7.42,186400.0,7.2334,7.253,7.2237,7.253,186400.0
2011-07-15 11:25:00,7.42,7.45,7.41,7.41,402100.0,7.253,7.2823,7.2432,7.2432,402100.0
2011-07-15 11:30:00,7.41,7.41,7.4,7.41,101700.0,7.2432,7.2432,7.2334,7.2432,101700.0
2011-07-15 11:35:00,7.41,7.42,7.4,7.42,220800.0,7.2432,7.253,7.2334,7.253,220800.0
2011-07-15 11:40:00,7.41,7.41,7.38,7.39,180300.0,7.2432,7.2432,7.2139,7.2237,180300.0
2011-07-15 11:45:00,7.38,7.41,7.38,7.4,168300.0,7.2139,7.2432,7.2139,7.2334,168300.0
2011-07-15 11:50:00,7.4,7.41,7.39,7.39,153000.0,7.2334,7.2432,7.2237,7.2237,153000.0
2011-07-15 11:55:00,7.4,7.41,7.39,7.39,164700.0,7.2334,7.2432,7.2237,7.2237,164700.0
2011-07-15 12:00:00,7.39,7.43,7.38,7.42,451300.0,7.2237,7.2628,7.2139,7.253,451300.0
2011-07-15 12:05:00,7.43,7.43,7.4,7.4,200000.0,7.2628,7.2628,7.2334,7.2334,200000.0
2011-07-15 12:10:00,7.41,7.41,7.4,7.41,80200.0,7.2432,7.2432,7.2334,7.2432,80200.0
2011-07-15 12:15:00,7.41,7.41,7.38,7.38,70300.0,7.2432,7.2432,7.2139,7.2139,70300.0
2011-07-15 12:20:00,7.38,7.4,7.38,7.38,109300.0,7.2139,7.2334,7.2139,7.2139,109300.0
2011-07-15 12:25:00,7.38,7.41,7.38,7.41,116600.0,7.2139,7.2432,7.2139,7.2432,116600.0
2011-07-15 12:30:00,7.41,7.41,7.4,7.41,116600.0,7.2432,7.2432,7.2334,7.2432,116600.0
2011-07-15 12:35:00,7.4,7.41,7.39,7.4,55600.0,7.2334,7.2432,7.2237,7.2334,55600.0
2011-07-15 12:40:00,7.4,7.4,7.37,7.38,164700.0,7.2334,7.2334,7.2041,7.2139,164700.0
2011-07-15 12:45:00,7.38,7.4,7.37,7.4,174300.0,7.2139,7.2334,7.2041,7.2334,174300.0
2011-07-15 12:50:00,7.39,7.4,7.38,7.39,125000.0,7.2237,7.2334,7.2139,7.2237,125000.0
2011-07-15 12:55:00,7.38,7.42,7.38,7.4,262100.0,7.2139,7.253,7.2139,7.2334,262100.0
2011-07-15 13:00:00,7.4,7.41,7.4,7.4,28200.0,7.2334,7.2432,7.2334,7.2334,28200.0
2011-07-15 13:05:00,7.4,7.41,7.4,7.41,21800.0,7.2334,7.2432,7.2334,7.2432,21800.0
2011-07-15 13:10:00,7.41,7.41,7.4,7.41,61700.0,7.2432,7.2432,7.2334,7.2432,61700.0
2011-07-15 13:15:00,7.41,7.41,7.4,7.4,22600.0,7.2432,7.2432,7.2334,7.2334,22600.0
2011-07-15 13:20:00,7.41,7.41,7.4,7.41,46800.0,7.2432,7.2432,7.2334,7.2432,46800.0
2011-07-15 13:25:00,7.41,7.41,7.4,7.41,54900.0,7.2432,7.2432,7.2334,7.2432,54900.0
2011-07-15 13:30:00,7.4,7.41,7.4,7.41,42100.0,7.2334,7.2432,7.2334,7.2432,42100.0
2011-07-15 13:35:00,7.41,7.41,7.4,7.4,45000.0,7.2432,7.2432,7.2334,7.2334,45000.0
2011-07-15 13:40:00,7.4,7.41,7.38,7.39,229500.0,7.2334,7.2432,7.2139,7.2237,229500.0
2011-07-15 13:45:00,7.39,7.41,7.38,7.39,307500.0,7.2237,7.2432,7.2139,7.2237,307500.0
2011-07-15 13:50:00,7.39,7.39,7.38,7.39,23300.0,7.2237,7.2237,7.2139,7.2237,23300.0
2011-07-15 13:55:00,7.39,7.39,7.37,7.37,235800.0,7.2237,7.2237,7.2041,7.2041,235800.0
2011-07-15 14:00:00,7.38,7.38,7.36,7.37,63900.0,7.2139,7.2139,7.1943,7.2041,63900.0
2011-07-15 14:05:00,7.37,7.38,7.36,7.37,150700.0,7.2041,7.2139,7.1943,7.2041,150700.0
2011-07-15 14:10:00,7.37,7.37,7.35,7.36,201000.0,7.2041,7.2041,7.1846,7.1943,201000.0
2011-07-15 14:15:00,7.37,7.39,7.36,7.36,371500.0,7.2041,7.2237,7.1943,7.1943,371500.0
2011-07-15 14:20:00,7.36,7.37,7.35,7.36,97900.0,7.1943,7.2041,7.1846,7.1943,97900.0
2011-07-15 14:25:00,7.35,7.36,7.34,7.35,158900.0,7.1846,7.1943,7.1748,7.1846,158900.0
2011-07-15 14:30:00,7.34,7.36,7.32,7.34,268600.0,7.1748,7.1943,7.1552,7.1748,268600.0
2011-07-15 14:35:00,7.34,7.34,7.32,7.34,178300.0,7.1748,7.1748,7.1552,7.1748,178300.0
2011-07-15 14:40:00,7.34,7.35,7.33,7.35,159400.0,7.1748,7.1846,7.165,7.1846,159400.0
2011-07-15 14:45:00,7.35,7.36,7.34,7.36,236500.0,7.1846,7.1943,7.1748,7.1943,236500.0
2011-07-15 14:50:00,7.36,7.36,7.34,7.35,143300.0,7.1943,7.1943,7.1748,7.1846,143300.0
2011-07-15 14:55:00,7.35,7.35,7.34,7.35,88600.0,7.1846,7.1846,7.1748,7.1846,88600.0
2011-07-15 15:00:00,7.34,7.36,7.34,7.36,74800.0,7.1748,7.1943,7.1748,7.1943,74800.0
2011-07-15 15:05:00,7.36,7.37,7.35,7.37,108200.0,7.1943,7.2041,7.1846,7.2041,108200.0
2011-07-15 15:10:00,7.37,7.37,7.36,7.37,36300.0,7.2041,7.2041,7.1943,7.2041,36300.0
2011-07-15 15:15:00,7.37,7.37,7.36,7.37,102200.0,7.2041,7.2041,7.1943,7.2041,102200.0
2011-07-15 15:20:00,7.37,7.38,7.36,7.37,352100.0,7.2041,7.2139,7.1943,7.2041,352100.0
2011-07-15 15:25:00,7.37,7.4,7.37,7.4,382500.0,7.2041,7.2334,7.2041,7.2334,382500.0
2011-07-15 15:30:00,7.39,7.41,7.38,7.39,418900.0,7.2237,7.2432,7.2139,7.2237,418900.0
2011-07-15 15:35:00,7.39,7.39,7.38,7.39,212000.0,7.2237,7.2237,7.2139,7.2237,212000.0
2011-07-15 15:40:00,7.39,7.4,7.38,7.4,254000.0,7.2237,7.2334,7.2139,7.2334,254000.0
2011-07-15 15:45:00,7.4,7.44,7.39,7.44,914700.0,7.2334,7.2725,7.2237,7.2725,914700.0
2011-07-15 15:50:00,7.44,7.44,7.42,7.44,794300.0,7.2725,7.2725,7.253,7.2725,794300.0
2011-07-15 15:55:00,7.44,7.44,7.41,7.41,1000000.0,7.2725,7.2725,7.2432,7.2432,1000000.0
2011-07-18 09:30:00,7.34,7.55,7.34,7.38,867400.0,7.1748,7.3801,7.1748,7.2139,867400.0
2011-07-18 09:35:00,7.37,7.46,7.34,7.46,474800.0,7.2041,7.2921,7.1748,7.2921,474800.0
2011-07-18 09:40:00,7.46,7.49,7.43,7.45,527500.0,7.2921,7.3214,7.2628,7.2823,527500.0
2011-07-18 09:45:00,7.45,7.47,7.44,7.44,568700.0,7.2823,7.3019,7.2725,7.2725,568700.0
2011-07-18 09:50:00,7.44,7.47,7.44,7.44,691300.0,7.2725,7.3019,7.2725,7.2725,691300.0
2011-07-18 09:55:00,7.45,7.45,7.4,7.4,278300.0,7.2823,7.2823,7.2334,7.2334,278300.0
2011-07-18 10:00:00,7.4,7.44,7.38,7.42,777300.0,7.2334,7.2725,7.2139,7.253,777300.0
2011-07-18 10:05:00,7.41,7.42,7.34,7.37,1146400.0,7.2432,7.253,7.1748,7.2041,1146400.0
2011-07-18 10:10:00,7.37,7.37,7.29,7.29,534000.0,7.2041,7.2041,7.1259,7.1259,534000.0
2011-07-18 10:15:00,7.29,7.32,7.28,7.29,518300.0,7.1259,7.1552,7.1161,7.1259,518300.0
2011-07-18 10:20:00,7.3,7.32,7.28,7.29,414300.0,7.1357,7.1552,7.1161,7.1259,414300.0
2011-07-18 10:25:00,7.29,7.33,7.27,7.3,445300.0,7.1259,7.165,7.1064,7.1357,445300.0
2011-07-18 10:30:00,7.31,7.31,7.28,7.28,295800.0,7.1455,7.1455,7.1161,7.1161,295800.0
2011-07-18 10:35:00,7.28,7.32,7.28,7.28,352300.0,7.1161,7.1552,7.1161,7.1161,352300.0
2011-07-18 10:40:00,7.3,7.3,7.28,7.29,355100.0,7.1357,7.1357,7.1161,7.1259,355100.0
2011-07-18 10:45:00,7.29,7.29,7.26,7.26,524800.0,7.1259,7.1259,7.0966,7.0966,524800.0
2011-07-18 10:50:00,7.26,7.27,7.24,7.24,523600.0,7.0966,7.1064,7.077,7.077,523600.0
2011-07-18 10:55:00,7.24,7.26,7.22,7.26,493500.0,7.077,7.0966,7.0575,7.0966,493500.0
2011-07-18 11:00:00,7.25,7.25,7.23,7.23,197100.0,7.0868,7.0868,7.0673,7.0673,197100.0
2011-07-18 11:05:00,7.24,7.25,7.23,7.23,250300.0,7.077,7.0868,7.0673,7.0673,250300.0
2011-07-18 11:10:00,7.23,7.24,7.23,7.23,28900.0,7.0673,7.077,7.0673,7.0673,28900.0
2011-07-18 11:15:00,7.23,7.24,7.23,7.23,57400.0,7.0673,7.077,7.0673,7.0673,57400.0
2011-07-18 11:20:00,7.23,7.24,7.23,7.23,58600.0,7.0673,7.077,7.0673,7.0673,58600.0
2011-07-18 11:25:00,7.24,7.26,7.23,7.23,680500.0,7.077,7.0966,7.0673,7.0673,680500.0
2011-07-18 11:30:00,7.23,7.24,7.22,7.23,512300.0,7.0673,7.077,7.0575,7.0673,512300.0
2011-07-18 11:35:00,7.23,7.23,7.2,7.2,340400.0,7.0673,7.0673,7.0379,7.0379,340400.0
2011-07-18 11:40:00,7.21,7.21,7.17,7.18,414600.0,7.0477,7.0477,7.0086,7.0184,414600.0
2011-07-18 11:45:00,7.19,7.2,7.17,7.18,374300.0,7.0282,7.0379,7.0086,7.0184,374300.0
2011-07-18 11:50:00,7.18,7.18,7.16,7.16,477000.0,7.0184,7.0184,6.9988,6.9988,477000.0
2011-07-18 11:55:00,7.16,7.18,7.15,7.16,389500.0,6.9988,7.0184,6.9891,6.9988,389500.0
2011-07-18 12:00:00,7.15,7.17,7.14,7.15,431200.0,6.9891,7.0086,6.9793,6.9891,431200.0
2011-07-18 12:05:00,7.14,7.18,7.13,7.18,691600.0,6.9793,7.0184,6.9695,7.0184,691600.0
2011-07-18 12:10:00,7.18,7.19,7.17,7.18,215100.0,7.0184,7.0282,7.0086,7.0184,215100.0
2011-07-18 12:15:00,7.18,7.19,7.16,7.17,218000.0,7.0184,7.0282,6.9988,7.0086,218000.0
2011-07-18 12:20:00,7.17,7.18,7.16,7.18,201400.0,7.0086,7.0184,6.9988,7.0184,201400.0
2011-07-18 12:25:00,7.17,7.19,7.17,7.19,136300.0,7.0086,7.0282,7.0086,7.0282,136300.0
2011-07-18 12:30:00,7.19,7.19,7.18,7.19,115600.0,7.0282,7.0282,7.0184,7.0282,115600.0
2011-07-18 12:35:00,7.19,7.2,7.18,7.2,158500.0,7.0282,7.0379,7.0184,7.0379,158500.0
2011-07-18 12:40:00,7.2,7.2,7.18,7.19,98800.0,7.0379,7.0379,7.0184,7.0282,98800.0
2011-07-18 12:45:00,7.18,7.19,7.18,7.19,89000.0,7.0184,7.0282,7.0184,7.0282,89000.0
2011-07-18 12:50:00,7.18,7.19,7.18,7.19,38500.0,7.0184,7.0282,7.0184,7.0282,38500.0
2011-07-18 12:55:00,7.19,7.19,7.18,7.19,23100.0,7.0282,7.0282,7.0184,7.0282,23100.0
2011-07-18 13:00:00,7.19,7.19,7.18,7.19,32300.0,7.0282,7.0282,7.0184,7.0282,32300.0
2011-07-18 13:05:00,7.18,7.19,7.18,7.18,70100.0,7.0184,7.0282,7.0184,7.0184,70100.0
2011-07-18 13:10:00,7.18,7.19,7.18,7.18,25900.0,7.0184,7.0282,7.0184,7.0184,25900.0
2011-07-18 13:15:00,7.18,7.19,7.17,7.17,329200.0,7.0184,7.0282,7.0086,7.0086,329200.0
2011-07-18 13:20:00,7.18,7.18,7.17,7.18,56300.0,7.0184,7.0184,7.0086,7.0184,56300.0
2011-07-18 13:25:00,7.17,7.18,7.17,7.18,212900.0,7.0086,7.0184,7.0086,7.0184,212900.0
2011-07-18 13:30:00,7.18,7.2,7.18,7.2,266000.0,7.0184,7.0379,7.0184,7.0379,266000.0
2011-07-18 13:35:00,7.2,7.2,7.19,7.19,57900.0,7.0379,7.0379,7.0282,7.0282,57900.0
2011-07-18 13:40:00,7.2,7.21,7.19,7.21,147700.0,7.0379,7.0477,7.0282,7.0477,147700.0
2011-07-18 13:45:00,7.2,7.22,7.2,7.21,238900.0,7.0379,7.0575,7.0379,7.0477,238900.0
2011-07-18 13:50:00,7.21,7.22,7.2,7.22,141700.0,7.0477,7.0575,7.0379,7.0575,141700.0
2011-07-18 13:55:00,7.21,7.23,7.21,7.23,58800.0,7.0477,7.0673,7.0477,7.0673,58800.0
2011-07-18 14:00:00,7.23,7.23,7.21,7.21,161200.0,7.0673,7.0673,7.0477,7.0477,161200.0
2011-07-18 14:05:00,7.21,7.23,7.21,7.23,110100.0,7.0477,7.0673,7.0477,7.0673,110100.0
2011-07-18 14:10:00,7.23,7.23,7.2,7.2,231600.0,7.0673,7.0673,7.0379,7.0379,231600.0
2011-07-18 14:15:00,7.21,7.21,7.2,7.2,28300.0,7.0477,7.0477,7.0379,7.0379,28300.0
2011-07-18 14:20:00,7.2,7.21,7.2,7.21,154500.0,7.0379,7.0477,7.0379,7.0477,154500.0
2011-07-18 14:25:00,7.21,7.21,7.2,7.21,65800.0,7.0477,7.0477,7.0379,7.0477,65800.0
2011-07-18 14:30:00,7.21,7.21,7.18,7.18,260700.0,7.0477,7.0477,7.0184,7.0184,260700.0
2011-07-18 14:35:00,7.19,7.19,7.18,7.19,86700.0,7.0282,7.0282,7.0184,7.0282,86700.0
2011-07-18 14:40:00,7.19,7.2,7.18,7.2,117700.0,7.0282,7.0379,7.0184,7.0379,117700.0
2011-07-18 14:45:00,7.2,7.2,7.19,7.2,95500.0,7.0379,7.0379,7.0282,7.0379,95500.0
2011-07-18 14:50:00,7.2,7.2,7.19,7.2,73800.0,7.0379,7.0379,7.0282,7.0379,73800.0
2011-07-18 14:55:00,7.2,7.22,7.19,7.22,166100.0,7.0379,7.0575,7.0282,7.0575,166100.0
2011-07-18 15:00:00,7.22,7.25,7.22,7.23,277200.0,7.0575,7.0868,7.0575,7.0673,277200.0
2011-07-18 15:05:00,7.24,7.24,7.22,7.22,334200.0,7.077,7.077,7.0575,7.0575,334200.0
2011-07-18 15:10:00,7.23,7.23,7.22,7.22,92100.0,7.0673,7.0673,7.0575,7.0575,92100.0
2011-07-18 15:15:00,7.22,7.23,7.21,7.23,338000.0,7.0575,7.0673,7.0477,7.0673,338000.0
2011-07-18 15:20:00,7.23,7.23,7.2,7.2,188600.0,7.0673,7.0673,7.0379,7.0379,188600.0
2011-07-18 15:25:00,7.2,7.22,7.2,7.21,337700.0,7.0379,7.0575,7.0379,7.0477,337700.0
2011-07-18 15:30:00,7.22,7.23,7.21,7.22,191600.0,7.0575,7.0673,7.0477,7.0575,191600.0
2011-07-18 15:35:00,7.21,7.24,7.2,7.24,545700.0,7.0477,7.077,7.0379,7.077,545700.0
2011-07-18 15:40:00,7.24,7.24,7.21,7.22,419900.0,7.077,7.077,7.0477,7.0575,419900.0
2011-07-18 15:45:00,7.21,7.24,7.21,7.23,687400.0,7.0477,7.077,7.0477,7.0673,687400.0
2011-07-18 15:50:00,7.22,7.24,7.21,7.24,797000.0,7.0575,7.077,7.0477,7.077,797000.0
2011-07-18 15:55:00,7.23,7.24,7.21,7.24,1008600.0,7.0673,7.077,7.0477,7.077,1008600.0
2011-07-19 09:30:00,7.28,7.38,7.28,7.36,702000.0,7.1161,7.2139,7.1161,7.1943,702000.0
2011-07-19 09:35:00,7.35,7.41,7.34,7.4,1294700.0,7.1846,7.2432,7.1748,7.2334,1294700.0
2011-07-19 09:40:00,7.4,7.49,7.39,7.49,1363700.0,7.2334,7.3214,7.2237,7.3214,1363700.0
2011-07-19 09:45:00,7.49,7.5,7.44,7.45,479600.0,7.3214,7.3312,7.2725,7.2823,479600.0
2011-07-19 09:50:00,7.45,7.46,7.42,7.45,584600.0,7.2823,7.2921,7.253,7.2823,584600.0
2011-07-19 09:55:00,7.46,7.46,7.43,7.46,327900.0,7.2921,7.2921,7.2628,7.2921,327900.0
2011-07-19 10:00:00,7.46,7.49,7.45,7.47,707700.0,7.2921,7.3214,7.2823,7.3019,707700.0
2011-07-19 10:05:00,7.47,7.49,7.45,7.47,470900.0,7.3019,7.3214,7.2823,7.3019,470900.0
2011-07-19 10:10:00,7.47,7.48,7.44,7.46,508300.0,7.3019,7.3116,7.2725,7.2921,508300.0
2011-07-19 10:15:00,7.46,7.49,7.46,7.47,354100.0,7.2921,7.3214,7.2921,7.3019,354100.0
2011-07-19 10:20:00,7.48,7.48,7.45,7.45,310200.0,7.3116,7.3116,7.2823,7.2823,310200.0
2011-07-19 10:25:00,7.45,7.5,7.45,7.49,366700.0,7.2823,7.3312,7.2823,7.3214,366700.0
2011-07-19 10:30:00,7.49,7.49,7.45,7.46,1047900.0,7.3214,7.3214,7.2823,7.2921,1047900.0
2011-07-19 10:35:00,7.45,7.46,7.43,7.44,267000.0,7.2823,7.2921,7.2628,7.2725,267000.0
2011-07-19 10:40:00,7.44,7.45,7.44,7.44,119700.0,7.2725,7.2823,7.2725,7.2725,119700.0
2011-07-19 10:45:00,7.44,7.47,7.44,7.44,470200.0,7.2725,7.3019,7.2725,7.2725,470200.0
2011-07-19 10:50:00,7.45,7.46,7.44,7.45,138900.0,7.2823,7.2921,7.2725,7.2823,138900.0
2011-07-19 10:55:00,7.46,7.47,7.44,7.45,207500.0,7.2921,7.3019,7.2725,7.2823,207500.0
2011-07-19 11:00:00,7.45,7.45,7.44,7.45,71300.0,7.2823,7.2823,7.2725,7.2823,71300.0
2011-07-19 11:05:00,7.45,7.46,7.44,7.44,278800.0,7.2823,7.2921,7.2725,7.2725,278800.0
2011-07-19 11:10:00,7.45,7.45,7.44,7.45,91900.0,7.2823,7.2823,7.2725,7.2823,91900.0
2011-07-19 11:15:00,7.45,7.45,7.41,7.41,329700.0,7.2823,7.2823,7.2432,7.2432,329700.0
2011-07-19 11:20:00,7.41,7.45,7.41,7.44,410200.0,7.2432,7.2823,7.2432,7.2725,410200.0
2011-07-19 11:25:00,7.45,7.45,7.42,7.43,252200.0,7.2823,7.2823,7.253,7.2628,252200.0
2011-07-19 11:30:00,7.43,7.43,7.4,7.4,280800.0,7.2628,7.2628,7.2334,7.2334,280800.0
2011-07-19 11:35:00,7.4,7.41,7.38,7.41,374500.0,7.2334,7.2432,7.2139,7.2432,374500.0
2011-07-19 11:40:00,7.41,7.41,7.38,7.39,214400.0,7.2432,7.2432,7.2139,7.2237,214400.0
2011-07-19 11:45:00,7.39,7.41,7.38,7.41,312900.0,7.2237,7.2432,7.2139,7.2432,312900.0
2011-07-19 11:50:00,7.41,7.41,7.4,7.41,74200.0,7.2432,7.2432,7.2334,7.2432,74200.0
2011-07-19 11:55:00,7.4,7.42,7.4,7.42,273800.0,7.2334,7.253,7.2334,7.253,273800.0
2011-07-19 12:00:00,7.42,7.42,7.41,7.42,40800.0,7.253,7.253,7.2432,7.253,40800.0
2011-07-19 12:05:00,7.42,7.42,7.41,7.42,43200.0,7.253,7.253,7.2432,7.253,43200.0
2011-07-19 12:10:00,7.42,7.43,7.41,7.42,232000.0,7.253,7.2628,7.2432,7.253,232000.0
2011-07-19 12:15:00,7.42,7.43,7.4,7.4,163700.0,7.253,7.2628,7.2334,7.2334,163700.0
2011-07-19 12:20:00,7.4,7.41,7.38,7.4,274200.0,7.2334,7.2432,7.2139,7.2334,274200.0
2011-07-19 12:25:00,7.4,7.42,7.4,7.41,118100.0,7.2334,7.253,7.2334,7.2432,118100.0
2011-07-19 12:30:00,7.41,7.42,7.41,7.42,62000.0,7.2432,7.253,7.2432,7.253,62000.0
2011-07-19 12:35:00,7.42,7.44,7.41,7.43,301700.0,7.253,7.2725,7.2432,7.2628,301700.0
2011-07-19 12:40:00,7.42,7.43,7.38,7.39,369000.0,7.253,7.2628,7.2139,7.2237,369000.0
2011-07-19 12:45:00,7.39,7.39,7.38,7.39,94000.0,7.2237,7.2237,7.2139,7.2237,94000.0
2011-07-19 12:50:00,7.39,7.41,7.38,7.41,171500.0,7.2237,7.2432,7.2139,7.2432,171500.0
2011-07-19 12:55:00,7.41,7.41,7.4,7.41,36900.0,7.2432,7.2432,7.2334,7.2432,36900.0
2011-07-19 13:00:00,7.41,7.41,7.39,7.4,137700.0,7.2432,7.2432,7.2237,7.2334,137700.0
2011-07-19 13:05:00,7.39,7.4,7.37,7.38,227900.0,7.2237,7.2334,7.2041,7.2139,227900.0
2011-07-19 13:10:00,7.38,7.38,7.36,7.37,323900.0,7.2139,7.2139,7.1943,7.2041,323900.0
2011-07-19 13:15:00,7.37,7.4,7.37,7.4,473100.0,7.2041,7.2334,7.2041,7.2334,473100.0
2011-07-19 13:20:00,7.39,7.4,7.38,7.38,235100.0,7.2237,7.2334,7.2139,7.2139,235100.0
2011-07-19 13:25:00,7.38,7.4,7.38,7.4,167000.0,7.2139,7.2334,7.2139,7.2334,167000.0
2011-07-19 13:30:00,7.4,7.43,7.39,7.39,428700.0,7.2334,7.2628,7.2237,7.2237,428700.0
2011-07-19 13:35:00,7.39,7.43,7.37,7.43,409700.0,7.2237,7.2628,7.2041,7.2628,409700.0
2011-07-19 13:40:00,7.43,7.48,7.42,7.48,654700.0,7.2628,7.3116,7.253,7.3116,654700.0
2011-07-19 13:45:00,7.47,7.48,7.44,7.44,445700.0,7.3019,7.3116,7.2725,7.2725,445700.0
2011-07-19 13:50:00,7.44,7.46,7.44,7.46,155500.0,7.2725,7.2921,7.2725,7.2921,155500.0
2011-07-19 13:55:00,7.46,7.46,7.44,7.45,458800.0,7.2921,7.2921,7.2725,7.2823,458800.0
2011-07-19 14:00:00,7.46,7.46,7.44,7.46,265000.0,7.2921,7.2921,7.2725,7.2921,265000.0
2011-07-19 14:05:00,7.46,7.47,7.44,7.46,344500.0,7.2921,7.3019,7.2725,7.2921,344500.0
2011-07-19 14:10:00,7.46,7.47,7.45,7.45,387400.0,7.2921,7.3019,7.2823,7.2823,387400.0
2011-07-19 14:15:00,7.45,7.46,7.44,7.44,134800.0,7.2823,7.2921,7.2725,7.2725,134800.0
2011-07-19 14:20:00,7.44,7.45,7.43,7.44,318200.0,7.2725,7.2823,7.2628,7.2725,318200.0
2011-07-19 14:25:00,7.44,7.45,7.44,7.45,110400.0,7.2725,7.2823,7.2725,7.2823,110400.0
2011-07-19 14:30:00,7.45,7.45,7.43,7.44,256700.0,7.2823,7.2823,7.2628,7.2725,256700.0
2011-07-19 14:35:00,7.44,7.45,7.43,7.45,76200.0,7.2725,7.2823,7.2628,7.2823,76200.0
2011-07-19 14:40:00,7.45,7.48,7.45,7.48,311000.0,7.2823,7.3116,7.2823,7.3116,311000.0
2011-07-19 14:45:00,7.48,7.49,7.47,7.47,244400.0,7.3116,7.3214,7.3019,7.3019,244400.0
2011-07-19 14:50:00,7.48,7.49,7.47,7.48,187100.0,7.3116,7.3214,7.3019,7.3116,187100.0
2011-07-19 14:55:00,7.48,7.49,7.47,7.48,464100.0,7.3116,7.3214,7.3019,7.3116,464100.0
2011-07-19 15:00:00,7.49,7.5,7.48,7.5,186600.0,7.3214,7.3312,7.3116,7.3312,186600.0
2011-07-19 15:05:00,7.5,7.51,7.49,7.5,493900.0,7.3312,7.341,7.3214,7.3312,493900.0
2011-07-19 15:10:00,7.5,7.51,7.49,7.5,353900.0,7.3312,7.341,7.3214,7.3312,353900.0
2011-07-19 15:15:00,7.51,7.51,7.5,7.51,306100.0,7.341,7.341,7.3312,7.341,306100.0
2011-07-19 15:20:00,7.51,7.51,7.5,7.51,237200.0,7.341,7.341,7.3312,7.341,237200.0
2011-07-19 15:25:00,7.5,7.52,7.5,7.52,480300.0,7.3312,7.3507,7.3312,7.3507,480300.0
2011-07-19 15:30:00,7.52,7.52,7.49,7.5,220900.0,7.3507,7.3507,7.3214,7.3312,220900.0
2011-07-19 15:35:00,7.5,7.53,7.49,7.53,475100.0,7.3312,7.3605,7.3214,7.3605,475100.0
2011-07-19 15:40:00,7.53,7.53,7.5,7.51,414900.0,7.3605,7.3605,7.3312,7.341,414900.0
2011-07-19 15:45:00,7.51,7.51,7.49,7.5,257400.0,7.341,7.341,7.3214,7.3312,257400.0
2011-07-19 15:50:00,7.49,7.51,7.49,7.5,597500.0,7.3214,7.341,7.3214,7.3312,597500.0
2011-07-19 15:55:00,7.5,7.52,7.49,7.51,1348500.0,7.3312,7.3507,7.3214,7.341,1348500.0
2011-07-20 09:30:00,7.53,7.59,7.51,7.51,871100.0,7.3605,7.4192,7.341,7.341,871100.0
2011-07-20 09:35:00,7.52,7.54,7.49,7.53,519300.0,7.3507,7.3703,7.3214,7.3605,519300.0
2011-07-20 09:40:00,7.53,7.54,7.46,7.47,495200.0,7.3605,7.3703,7.2921,7.3019,495200.0
2011-07-20 09:45:00,7.46,7.47,7.4,7.41,960700.0,7.2921,7.3019,7.2334,7.2432,960700.0
2011-07-20 09:50:00,7.41,7.43,7.4,7.43,622000.0,7.2432,7.2628,7.2334,7.2628,622000.0
2011-07-20 09:55:00,7.43,7.45,7.42,7.44,382100.0,7.2628,7.2823,7.253,7.2725,382100.0
2011-07-20 10:00:00,7.43,7.47,7.42,7.44,1799100.0,7.2628,7.3019,7.253,7.2725,1799100.0
2011-07-20 10:05:00,7.44,7.49,7.43,7.47,504800.0,7.2725,7.3214,7.2628,7.3019,504800.0
2011-07-20 10:10:00,7.47,7.48,7.45,7.48,501100.0,7.3019,7.3116,7.2823,7.3116,501100.0
2011-07-20 10:15:00,7.48,7.48,7.44,7.47,427100.0,7.3116,7.3116,7.2725,7.3019,427100.0
2011-07-20 10:20:00,7.47,7.48,7.46,7.48,203100.0,7.3019,7.3116,7.2921,7.3116,203100.0
2011-07-20 10:25:00,7.48,7.5,7.47,7.5,243900.0,7.3116,7.3312,7.3019,7.3312,243900.0
2011-07-20 10:30:00,7.5,7.53,7.47,7.51,725500.0,7.3312,7.3605,7.3019,7.341,725500.0
2011-07-20 10:35:00,7.52,7.52,7.49,7.52,643400.0,7.3507,7.3507,7.3214,7.3507,643400.0
2011-07-20 10:40:00,7.52,7.53,7.5,7.51,170200.0,7.3507,7.3605,7.3312,7.341,170200.0
2011-07-20 10:45:00,7.51,7.52,7.5,7.52,232400.0,7.341,7.3507,7.3312,7.3507,232400.0
2011-07-20 10:50:00,7.52,7.52,7.51,7.52,94100.0,7.3507,7.3507,7.341,7.3507,94100.0
2011-07-20 10:55:00,7.52,7.53,7.51,7.52,513600.0,7.3507,7.3605,7.341,7.3507,513600.0
2011-07-20 11:00:00,7.53,7.55,7.52,7.53,590000.0,7.3605,7.3801,7.3507,7.3605,590000.0
2011-07-20 11:05:00,7.53,7.58,7.52,7.58,422500.0,7.3605,7.4094,7.3507,7.4094,422500.0
2011-07-20 11:10:00,7.57,7.6,7.56,7.58,585300.0,7.3996,7.4289,7.3898,7.4094,585300.0
2011-07-20 11:15:00,7.58,7.58,7.55,7.56,476000.0,7.4094,7.4094,7.3801,7.3898,476000.0
2011-07-20 11:20:00,7.56,7.57,7.55,7.56,236100.0,7.3898,7.3996,7.3801,7.3898,236100.0
2011-07-20 11:25:00,7.56,7.56,7.54,7.54,275900.0,7.3898,7.3898,7.3703,7.3703,275900.0
2011-07-20 11:30:00,7.54,7.55,7.53,7.55,301400.0,7.3703,7.3801,7.3605,7.3801,301400.0
2011-07-20 11:35:00,7.55,7.57,7.54,7.57,192300.0,7.3801,7.3996,7.3703,7.3996,192300.0
2011-07-20 11:40:00,7.56,7.57,7.55,7.56,237100.0,7.3898,7.3996,7.3801,7.3898,237100.0
2011-07-20 11:45:00,7.55,7.56,7.54,7.54,170700.0,7.3801,7.3898,7.3703,7.3703,170700.0
2011-07-20 11:50:00,7.54,7.55,7.53,7.54,110100.0,7.3703,7.3801,7.3605,7.3703,110100.0
2011-07-20 11:55:00,7.54,7.55,7.53,7.54,197400.0,7.3703,7.3801,7.3605,7.3703,197400.0
2011-07-20 12:00:00,7.54,7.55,7.53,7.54,83100.0,7.3703,7.3801,7.3605,7.3703,83100.0
2011-07-20 12:05:00,7.54,7.55,7.51,7.52,395600.0,7.3703,7.3801,7.341,7.3507,395600.0
2011-07-20 12:10:00,7.52,7.52,7.51,7.52,55800.0,7.3507,7.3507,7.341,7.3507,55800.0
2011-07-20 12:15:00,7.52,7.52,7.49,7.51,209700.0,7.3507,7.3507,7.3214,7.341,209700.0
2011-07-20 12:20:00,7.51,7.51,7.49,7.51,97500.0,7.341,7.341,7.3214,7.341,97500.0
2011-07-20 12:25:00,7.51,7.52,7.5,7.52,120200.0,7.341,7.3507,7.3312,7.3507,120200.0
2011-07-20 12:30:00,7.52,7.52,7.51,7.52,57300.0,7.3507,7.3507,7.341,7.3507,57300.0
2011-07-20 12:35:00,7.52,7.52,7.51,7.52,36800.0,7.3507,7.3507,7.341,7.3507,36800.0
2011-07-20 12:40:00,7.52,7.52,7.51,7.52,80800.0,7.3507,7.3507,7.341,7.3507,80800.0
2011-07-20 12:45:00,7.52,7.52,7.51,7.52,29900.0,7.3507,7.3507,7.341,7.3507,29900.0
2011-07-20 12:50:00,7.52,7.52,7.51,7.52,50000.0,7.3507,7.3507,7.341,7.3507,50000.0
2011-07-20 12:55:00,7.52,7.52,7.5,7.51,197400.0,7.3507,7.3507,7.3312,7.341,197400.0
2011-07-20 13:00:00,7.51,7.53,7.5,7.53,159700.0,7.341,7.3605,7.3312,7.3605,159700.0
2011-07-20 13:05:00,7.53,7.54,7.52,7.53,214200.0,7.3605,7.3703,7.3507,7.3605,214200.0
2011-07-20 13:10:00,7.53,7.53,7.52,7.53,46100.0,7.3605,7.3605,7.3507,7.3605,46100.0
2011-07-20 13:15:00,7.53,7.53,7.52,7.53,102100.0,7.3605,7.3605,7.3507,7.3605,102100.0
2011-07-20 13:20:00,7.53,7.54,7.52,7.54,96800.0,7.3605,7.3703,7.3507,7.3703,96800.0
2011-07-20 13:25:00,7.54,7.55,7.53,7.55,108600.0,7.3703,7.3801,7.3605,7.3801,108600.0
2011-07-20 13:30:00,7.55,7.56,7.54,7.56,389300.0,7.3801,7.3898,7.3703,7.3898,389300.0
2011-07-20 13:35:00,7.56,7.57,7.54,7.57,286000.0,7.3898,7.3996,7.3703,7.3996,286000.0
2011-07-20 13:40:00,7.56,7.57,7.54,7.55,269600.0,7.3898,7.3996,7.3703,7.3801,269600.0
2011-07-20 13:45:00,7.54,7.55,7.54,7.54,119300.0,7.3703,7.3801,7.3703,7.3703,119300.0
2011-07-20 13:50:00,7.54,7.55,7.54,7.55,109000.0,7.3703,7.3801,7.3703,7.3801,109000.0
2011-07-20 13:55:00,7.55,7.56,7.54,7.54,224800.0,7.3801,7.3898,7.3703,7.3703,224800.0
2011-07-20 14:00:00,7.54,7.55,7.54,7.54,46300.0,7.3703,7.3801,7.3703,7.3703,46300.0
2011-07-20 14:05:00,7.55,7.55,7.53,7.53,115700.0,7.3801,7.3801,7.3605,7.3605,115700.0
2011-07-20 14:10:00,7.54,7.54,7.52,7.52,90500.0,7.3703,7.3703,7.3507,7.3507,90500.0
2011-07-20 14:15:00,7.53,7.53,7.52,7.53,31600.0,7.3605,7.3605,7.3507,7.3605,31600.0
2011-07-20 14:20:00,7.53,7.54,7.52,7.54,129700.0,7.3605,7.3703,7.3507,7.3703,129700.0
2011-07-20 14:25:00,7.54,7.54,7.52,7.52,215800.0,7.3703,7.3703,7.3507,7.3507,215800.0
2011-07-20 14:30:00,7.52,7.53,7.51,7.52,194400.0,7.3507,7.3605,7.341,7.3507,194400.0
2011-07-20 14:35:00,7.51,7.52,7.51,7.51,85400.0,7.341,7.3507,7.341,7.341,85400.0
2011-07-20 14:40:00,7.52,7.53,7.49,7.5,396300.0,7.3507,7.3605,7.3214,7.3312,396300.0
2011-07-20 14:45:00,7.5,7.5,7.45,7.45,372600.0,7.3312,7.3312,7.2823,7.2823,372600.0
2011-07-20 14:50:00,7.46,7.47,7.45,7.46,241400.0,7.2921,7.3019,7.2823,7.2921,241400.0
2011-07-20 14:55:00,7.46,7.47,7.46,7.47,157700.0,7.2921,7.3019,7.2921,7.3019,157700.0
2011-07-20 15:00:00,7.47,7.47,7.46,7.47,87900.0,7.3019,7.3019,7.2921,7.3019,87900.0
2011-07-20 15:05:00,7.47,7.47,7.46,7.47,305700.0,7.3019,7.3019,7.2921,7.3019,305700.0
2011-07-20 15:10:00,7.47,7.48,7.46,7.47,395100.0,7.3019,7.3116,7.2921,7.3019,395100.0
2011-07-20 15:15:00,7.47,7.49,7.46,7.49,286800.0,7.3019,7.3214,7.2921,7.3214,286800.0
2011-07-20 15:20:00,7.49,7.51,7.48,7.5,880600.0,7.3214,7.341,7.3116,7.3312,880600.0
2011-07-20 15:25:00,7.51,7.52,7.5,7.52,234800.0,7.341,7.3507,7.3312,7.3507,234800.0
2011-07-20 15:30:00,7.52,7.55,7.51,7.55,733100.0,7.3507,7.3801,7.341,7.3801,733100.0
2011-07-20 15:35:00,7.55,7.56,7.54,7.56,342900.0,7.3801,7.3898,7.3703,7.3898,342900.0
2011-07-20 15:40:00,7.56,7.56,7.55,7.55,196500.0,7.3898,7.3898,7.3801,7.3801,196500.0
2011-07-20 15:45:00,7.55,7.56,7.53,7.54,506300.0,7.3801,7.3898,7.3605,7.3703,506300.0
2011-07-20 15:50:00,7.54,7.6,7.54,7.59,1706600.0,7.3703,7.4289,7.3703,7.4192,1706600.0
2011-07-20 15:55:00,7.6,7.6,7.59,7.59,1619200.0,7.4289,7.4289,7.4192,7.4192,1619200.0
2011-07-21 09:30:00,7.69,7.7,7.65,7.67,1116000.0,7.5169,7.5267,7.4778,7.4974,1116000.0
2011-07-21 09:35:00,7.66,7.67,7.6,7.63,1635400.0,7.4876,7.4974,7.4289,7.4583,1635400.0
2011-07-21 09:40:00,7.64,7.68,7.61,7.64,989200.0,7.468,7.5071,7.4387,7.468,989200.0
2011-07-21 09:45:00,7.64,7.66,7.62,7.65,1388000.0,7.468,7.4876,7.4485,7.4778,1388000.0
2011-07-21 09:50:00,7.64,7.65,7.62,7.63,1682900.0,7.468,7.4778,7.4485,7.4583,1682900.0
2011-07-21 09:55:00,7.63,7.64,7.55,7.55,1374500.0,7.4583,7.468,7.3801,7.3801,1374500.0
2011-07-21 10:00:00,7.55,7.63,7.55,7.63,1211500.0,7.3801,7.4583,7.3801,7.4583,1211500.0
2011-07-21 10:05:00,7.63,7.64,7.57,7.58,960300.0,7.4583,7.468,7.3996,7.4094,960300.0
2011-07-21 10:10:00,7.58,7.6,7.56,7.58,655100.0,7.4094,7.4289,7.3898,7.4094,655100.0
2011-07-21 10:15:00,7.58,7.59,7.52,7.52,1018700.0,7.4094,7.4192,7.3507,7.3507,1018700.0
2011-07-21 10:20:00,7.53,7.53,7.49,7.49,1326400.0,7.3605,7.3605,7.3214,7.3214,1326400.0
2011-07-21 10:25:00,7.5,7.59,7.49,7.58,1115700.0,7.3312,7.4192,7.3214,7.4094,1115700.0
2011-07-21 10:30:00,7.59,7.64,7.58,7.63,1339400.0,7.4192,7.468,7.4094,7.4583,1339400.0
2011-07-21 10:35:00,7.62,7.63,7.62,7.63,740900.0,7.4485,7.4583,7.4485,7.4583,740900.0
2011-07-21 10:40:00,7.62,7.66,7.62,7.66,1006800.0,7.4485,7.4876,7.4485,7.4876,1006800.0
2011-07-21 10:45:00,7.66,7.66,7.61,7.63,961700.0,7.4876,7.4876,7.4387,7.4583,961700.0
2011-07-21 10:50:00,7.63,7.64,7.61,7.61,301400.0,7.4583,7.468,7.4387,7.4387,301400.0
2011-07-21 10:55:00,7.61,7.66,7.6,7.65,708200.0,7.4387,7.4876,7.4289,7.4778,708200.0
2011-07-21 11:00:00,7.66,7.66,7.63,7.63,558100.0,7.4876,7.4876,7.4583,7.4583,558100.0
2011-07-21 11:05:00,7.64,7.65,7.61,7.65,362400.0,7.468,7.4778,7.4387,7.4778,362400.0
2011-07-21 11:10:00,7.65,7.66,7.63,7.65,392200.0,7.4778,7.4876,7.4583,7.4778,392200.0
2011-07-21 11:15:00,7.65,7.67,7.64,7.66,428400.0,7.4778,7.4974,7.468,7.4876,428400.0
2011-07-21 11:20:00,7.65,7.66,7.64,7.66,380700.0,7.4778,7.4876,7.468,7.4876,380700.0
2011-07-21 11:25:00,7.66,7.66,7.63,7.65,614500.0,7.4876,7.4876,7.4583,7.4778,614500.0
2011-07-21 11:30:00,7.65,7.68,7.64,7.66,841500.0,7.4778,7.5071,7.468,7.4876,841500.0
2011-07-21 11:35:00,7.66,7.67,7.65,7.65,324900.0,7.4876,7.4974,7.4778,7.4778,324900.0
2011-07-21 11:40:00,7.66,7.66,7.64,7.65,503500.0,7.4876,7.4876,7.468,7.4778,503500.0
2011-07-21 11:45:00,7.66,7.66,7.64,7.65,409800.0,7.4876,7.4876,7.468,7.4778,409800.0
2011-07-21 11:50:00,7.64,7.65,7.61,7.63,580700.0,7.468,7.4778,7.4387,7.4583,580700.0
2011-07-21 11:55:00,7.64,7.65,7.63,7.64,142700.0,7.468,7.4778,7.4583,7.468,142700.0
2011-07-21 12:00:00,7.64,7.65,7.63,7.63,162500.0,7.468,7.4778,7.4583,7.4583,162500.0
2011-07-21 12:05:00,7.64,7.65,7.64,7.64,273500.0,7.468,7.4778,7.468,7.468,273500.0
2011-07-21 12:10:00,7.65,7.65,7.64,7.64,70500.0,7.4778,7.4778,7.468,7.468,70500.0
2011-07-21 12:15:00,7.65,7.65,7.63,7.64,278100.0,7.4778,7.4778,7.4583,7.468,278100.0
2011-07-21 12:20:00,7.63,7.65,7.63,7.64,349000.0,7.4583,7.4778,7.4583,7.468,349000.0
2011-07-21 12:25:00,7.65,7.65,7.64,7.65,35200.0,7.4778,7.4778,7.468,7.4778,35200.0
2011-07-21 12:30:00,7.64,7.65,7.64,7.64,68900.0,7.468,7.4778,7.468,7.468,68900.0
2011-07-21 12:35:00,7.64,7.66,7.64,7.66,652300.0,7.468,7.4876,7.468,7.4876,652300.0
2011-07-21 12:40:00,7.66,7.67,7.65,7.67,393300.0,7.4876,7.4974,7.4778,7.4974,393300.0
2011-07-21 12:45:00,7.67,7.69,7.67,7.67,456400.0,7.4974,7.5169,7.4974,7.4974,456400.0
2011-07-21 12:50:00,7.68,7.68,7.64,7.65,975000.0,7.5071,7.5071,7.468,7.4778,975000.0
2011-07-21 12:55:00,7.65,7.68,7.65,7.68,274800.0,7.4778,7.5071,7.4778,7.5071,274800.0
2011-07-21 13:00:00,7.68,7.71,7.68,7.7,373900.0,7.5071,7.5365,7.5071,7.5267,373900.0
2011-07-21 13:05:00,7.7,7.72,7.69,7.7,681300.0,7.5267,7.5462,7.5169,7.5267,681300.0
2011-07-21 13:10:00,7.7,7.7,7.68,7.69,108300.0,7.5267,7.5267,7.5071,7.5169,108300.0
2011-07-21 13:15:00,7.68,7.69,7.68,7.68,109500.0,7.5071,7.5169,7.5071,7.5071,109500.0
2011-07-21 13:20:00,7.68,7.69,7.67,7.67,161800.0,7.5071,7.5169,7.4974,7.4974,161800.0
2011-07-21 13:25:00,7.67,7.69,7.67,7.69,200700.0,7.4974,7.5169,7.4974,7.5169,200700.0
2011-07-21 13:30:00,7.68,7.69,7.68,7.68,68000.0,7.5071,7.5169,7.5071,7.5071,68000.0
2011-07-21 13:35:00,7.69,7.69,7.68,7.69,54400.0,7.5169,7.5169,7.5071,7.5169,54400.0
2011-07-21 13:40:00,7.68,7.69,7.66,7.66,577100.0,7.5071,7.5169,7.4876,7.4876,577100.0
2011-07-21 13:45:00,7.66,7.69,7.66,7.68,658200.0,7.4876,7.5169,7.4876,7.5071,658200.0
2011-07-21 13:50:00,7.69,7.69,7.67,7.67,121300.0,7.5169,7.5169,7.4974,7.4974,121300.0
2011-07-21 13:55:00,7.67,7.68,7.67,7.68,69000.0,7.4974,7.5071,7.4974,7.5071,69000.0
2011-07-21 14:00:00,7.67,7.68,7.67,7.67,118400.0,7.4974,7.5071,7.4974,7.4974,118400.0
2011-07-21 14:05:00,7.68,7.68,7.67,7.67,96200.0,7.5071,7.5071,7.4974,7.4974,96200.0
2011-07-21 14:10:00,7.67,7.68,7.67,7.67,95000.0,7.4974,7.5071,7.4974,7.4974,95000.0
2011-07-21 14:15:00,7.67,7.68,7.67,7.67,292200.0,7.4974,7.5071,7.4974,7.4974,292200.0
2011-07-21 14:20:00,7.67,7.68,7.67,7.67,92900.0,7.4974,7.5071,7.4974,7.4974,92900.0
2011-07-21 14:25:00,7.68,7.68,7.67,7.68,137500.0,7.5071,7.5071,7.4974,7.5071,137500.0
2011-07-21 14:30:00,7.67,7.71,7.67,7.71,834400.0,7.4974,7.5365,7.4974,7.5365,834400.0
2011-07-21 14:35:00,7.71,7.72,7.68,7.72,643400.0,7.5365,7.5462,7.5071,7.5462,643400.0
2011-07-21 14:40:00,7.71,7.75,7.71,7.72,703400.0,7.5365,7.5756,7.5365,7.5462,703400.0
2011-07-21 14:45:00,7.72,7.73,7.68,7.7,731500.0,7.5462,7.556,7.5071,7.5267,731500.0
2011-07-21 14:50:00,7.69,7.71,7.69,7.69,656200.0,7.5169,7.5365,7.5169,7.5169,656200.0
2011-07-21 14:55:00,7.7,7.71,7.69,7.7,272400.0,7.5267,7.5365,7.5169,7.5267,272400.0
2011-07-21 15:00:00,7.71,7.71,7.67,7.67,361300.0,7.5365,7.5365,7.4974,7.4974,361300.0
2011-07-21 15:05:00,7.67,7.7,7.67,7.68,626900.0,7.4974,7.5267,7.4974,7.5071,626900.0
2011-07-21 15:10:00,7.67,7.68,7.67,7.67,199600.0,7.4974,7.5071,7.4974,7.4974,199600.0
2011-07-21 15:15:00,7.68,7.68,7.67,7.67,137600.0,7.5071,7.5071,7.4974,7.4974,137600.0
2011-07-21 15:20:00,7.67,7.68,7.65,7.66,310800.0,7.4974,7.5071,7.4778,7.4876,310800.0
2011-07-21 15:25:00,7.65,7.66,7.65,7.65,124600.0,7.4778,7.4876,7.4778,7.4778,124600.0
2011-07-21 15:30:00,7.66,7.66,7.64,7.65,392400.0,7.4876,7.4876,7.468,7.4778,392400.0
2011-07-21 15:35:00,7.65,7.65,7.63,7.63,568700.0,7.4778,7.4778,7.4583,7.4583,568700.0
2011-07-21 15:40:00,7.64,7.64,7.63,7.63,173000.0,7.468,7.468,7.4583,7.4583,173000.0
2011-07-21 15:45:00,7.63,7.66,7.63,7.63,836800.0,7.4583,7.4876,7.4583,7.4583,836800.0
2011-07-21 15:50:00,7.64,7.64,7.63,7.63,673900.0,7.468,7.468,7.4583,7.4583,673900.0
2011-07-21 15:55:00,7.64,7.65,7.63,7.64,1287300.0,7.468,7.4778,7.4583,7.468,1287300.0
2011-07-22 09:30:00,7.72,7.86,7.69,7.86,1227200.0,7.5462,7.6831,7.5169,7.6831,1227200.0
2011-07-22 09:35:00,7.85,7.89,7.83,7.84,818700.0,7.6733,7.7124,7.6538,7.6635,818700.0
2011-07-22 09:40:00,7.85,7.85,7.76,7.77,908200.0,7.6733,7.6733,7.5853,7.5951,908200.0
2011-07-22 09:45:00,7.77,7.81,7.75,7.81,660200.0,7.5951,7.6342,7.5756,7.6342,660200.0
2011-07-22 09:50:00,7.81,7.82,7.77,7.82,682000.0,7.6342,7.644,7.5951,7.644,682000.0
2011-07-22 09:55:00,7.82,7.83,7.8,7.82,325400.0,7.644,7.6538,7.6244,7.644,325400.0
2011-07-22 10:00:00,7.82,7.87,7.81,7.86,997500.0,7.644,7.6929,7.6342,7.6831,997500.0
2011-07-22 10:05:00,7.86,7.87,7.84,7.86,877600.0,7.6831,7.6929,7.6635,7.6831,877600.0
2011-07-22 10:10:00,7.85,7.89,7.85,7.85,749000.0,7.6733,7.7124,7.6733,7.6733,749000.0
2011-07-22 10:15:00,7.86,7.86,7.83,7.86,632600.0,7.6831,7.6831,7.6538,7.6831,632600.0
2011-07-22 10:20:00,7.86,7.86,7.82,7.85,733700.0,7.6831,7.6831,7.644,7.6733,733700.0
2011-07-22 10:25:00,7.84,7.89,7.84,7.88,847900.0,7.6635,7.7124,7.6635,7.7026,847900.0
2011-07-22 10:30:00,7.87,7.89,7.86,7.89,351100.0,7.6929,7.7124,7.6831,7.7124,351100.0
2011-07-22 10:35:00,7.88,7.9,7.86,7.88,965200.0,7.7026,7.7222,7.6831,7.7026,965200.0
2011-07-22 10:40:00,7.89,7.93,7.88,7.9,939900.0,7.7124,7.7515,7.7026,7.7222,939900.0
2011-07-22 10:45:00,7.91,7.92,7.9,7.92,379600.0,7.732,7.7417,7.7222,7.7417,379600.0
2011-07-22 10:50:00,7.92,7.93,7.89,7.93,509300.0,7.7417,7.7515,7.7124,7.7515,509300.0
2011-07-22 10:55:00,7.92,7.97,7.91,7.97,549400.0,7.7417,7.7906,7.732,7.7906,549400.0
2011-07-22 11:00:00,7.97,8.0,7.96,7.99,1089100.0,7.7906,7.8199,7.7808,7.8102,1089100.0
2011-07-22 11:05:00,7.98,7.99,7.96,7.98,600000.0,7.8004,7.8102,7.7808,7.8004,600000.0
2011-07-22 11:10:00,7.98,7.98,7.93,7.93,670500.0,7.8004,7.8004,7.7515,7.7515,670500.0
2011-07-22 11:15:00,7.93,7.96,7.93,7.96,583500.0,7.7515,7.7808,7.7515,7.7808,583500.0
2011-07-22 11:20:00,7.95,7.95,7.93,7.93,338800.0,7.7711,7.7711,7.7515,7.7515,338800.0
2011-07-22 11:25:00,7.94,7.94,7.92,7.93,305300.0,7.7613,7.7613,7.7417,7.7515,305300.0
2011-07-22 11:30:00,7.93,7.95,7.92,7.95,172000.0,7.7515,7.7711,7.7417,7.7711,172000.0
2011-07-22 11:35:00,7.95,7.96,7.93,7.96,261100.0,7.7711,7.7808,7.7515,7.7808,261100.0
2011-07-22 11:40:00,7.96,7.97,7.95,7.97,169400.0,7.7808,7.7906,7.7711,7.7906,169400.0
2011-07-22 11:45:00,7.97,7.97,7.95,7.97,297900.0,7.7906,7.7906,7.7711,7.7906,297900.0
2011-07-22 11:50:00,7.97,7.98,7.94,7.95,537100.0,7.7906,7.8004,7.7613,7.7711,537100.0
2011-07-22 11:55:00,7.95,7.98,7.94,7.97,259000.0,7.7711,7.8004,7.7613,7.7906,259000.0
2011-07-22 12:00:00,7.98,7.98,7.96,7.96,127900.0,7.8004,7.8004,7.7808,7.7808,127900.0
2011-07-22 12:05:00,7.96,7.98,7.96,7.98,350700.0,7.7808,7.8004,7.7808,7.8004,350700.0
2011-07-22 12:10:00,7.98,8.0,7.97,7.99,480600.0,7.8004,7.8199,7.7906,7.8102,480600.0
2011-07-22 12:15:00,7.99,8.03,7.99,8.03,739200.0,7.8102,7.8493,7.8102,7.8493,739200.0
2011-07-22 12:20:00,8.03,8.05,8.02,8.03,634300.0,7.8493,7.8688,7.8395,7.8493,634300.0
2011-07-22 12:25:00,8.02,8.05,8.02,8.03,426000.0,7.8395,7.8688,7.8395,7.8493,426000.0
2011-07-22 12:30:00,8.04,8.07,8.02,8.07,708600.0,7.859,7.8884,7.8395,7.8884,708600.0
2011-07-22 12:35:00,8.06,8.09,8.06,8.08,405200.0,7.8786,7.9079,7.8786,7.8981,405200.0
2011-07-22 12:40:00,8.08,8.09,8.07,8.08,215400.0,7.8981,7.9079,7.8884,7.8981,215400.0
2011-07-22 12:45:00,8.08,8.12,8.07,8.11,486300.0,7.8981,7.9372,7.8884,7.9275,486300.0
2011-07-22 12:50:00,8.11,8.11,8.08,8.08,255000.0,7.9275,7.9275,7.8981,7.8981,255000.0
2011-07-22 12:55:00,8.08,8.12,8.07,8.12,406200.0,7.8981,7.9372,7.8884,7.9372,406200.0
2011-07-22 13:00:00,8.12,8.14,8.1,8.13,417800.0,7.9372,7.9568,7.9177,7.947,417800.0
2011-07-22 13:05:00,8.14,8.15,8.12,8.14,685300.0,7.9568,7.9666,7.9372,7.9568,685300.0
2011-07-22 13:10:00,8.14,8.18,8.13,8.17,872100.0,7.9568,7.9959,7.947,7.9861,872100.0
2011-07-22 13:15:00,8.18,8.19,8.15,8.18,1612100.0,7.9959,8.0057,7.9666,7.9959,1612100.0
2011-07-22 13:20:00,8.19,8.2,8.14,8.14,779500.0,8.0057,8.0154,7.9568,7.9568,779500.0
2011-07-22 13:25:00,8.14,8.15,8.13,8.14,305900.0,7.9568,7.9666,7.947,7.9568,305900.0
2011-07-22 13:30:00,8.14,8.15,8.13,8.13,320600.0,7.9568,7.9666,7.947,7.947,320600.0
2011-07-22 13:35:00,8.13,8.13,8.11,8.11,254500.0,7.947,7.947,7.9275,7.9275,254500.0
2011-07-22 13:40:00,8.11,8.13,8.11,8.12,505100.0,7.9275,7.947,7.9275,7.9372,505100.0
2011-07-22 13:45:00,8.12,8.13,8.11,8.12,273600.0,7.9372,7.947,7.9275,7.9372,273600.0
2011-07-22 13:50:00,8.12,8.13,8.12,8.13,155200.0,7.9372,7.947,7.9372,7.947,155200.0
2011-07-22 13:55:00,8.13,8.15,8.12,8.14,249700.0,7.947,7.9666,7.9372,7.9568,249700.0
2011-07-22 14:00:00,8.15,8.15,8.14,8.14,137800.0,7.9666,7.9666,7.9568,7.9568,137800.0
2011-07-22 14:05:00,8.15,8.15,8.14,8.14,186900.0,7.9666,7.9666,7.9568,7.9568,186900.0
2011-07-22 14:10:00,8.14,8.15,8.14,8.14,606500.0,7.9568,7.9666,7.9568,7.9568,606500.0
2011-07-22 14:15:00,8.14,8.15,8.13,8.14,429400.0,7.9568,7.9666,7.947,7.9568,429400.0
2011-07-22 14:20:00,8.14,8.14,8.12,8.12,388600.0,7.9568,7.9568,7.9372,7.9372,388600.0
2011-07-22 14:25:00,8.13,8.13,8.11,8.13,343900.0,7.947,7.947,7.9275,7.947,343900.0
2011-07-22 14:30:00,8.13,8.14,8.12,8.14,262400.0,7.947,7.9568,7.9372,7.9568,262400.0
2011-07-22 14:35:00,8.14,8.14,8.13,8.13,198500.0,7.9568,7.9568,7.947,7.947,198500.0
2011-07-22 14:40:00,8.13,8.15,8.13,8.15,264300.0,7.947,7.9666,7.947,7.9666,264300.0
2011-07-22 14:45:00,8.15,8.15,8.05,8.14,211400.0,7.9666,7.9666,7.8688,7.9568,211400.0
2011-07-22 14:50:00,8.14,8.16,8.14,8.15,285700.0,7.9568,7.9763,7.9568,7.9666,285700.0
2011-07-22 14:55:00,8.15,8.16,8.14,8.14,299300.0,7.9666,7.9763,7.9568,7.9568,299300.0
2011-07-22 15:00:00,8.14,8.15,8.14,8.14,259200.0,7.9568,7.9666,7.9568,7.9568,259200.0
2011-07-22 15:05:00,8.14,8.15,8.14,8.14,271500.0,7.9568,7.9666,7.9568,7.9568,271500.0
2011-07-22 15:10:00,8.14,8.15,8.14,8.14,360100.0,7.9568,7.9666,7.9568,7.9568,360100.0
2011-07-22 15:15:00,8.15,8.17,8.14,8.16,521900.0,7.9666,7.9861,7.9568,7.9763,521900.0
2011-07-22 15:20:00,8.17,8.19,8.16,8.18,803200.0,7.9861,8.0057,7.9763,7.9959,803200.0
2011-07-22 15:25:00,8.18,8.18,8.17,8.18,318100.0,7.9959,7.9959,7.9861,7.9959,318100.0
2011-07-22 15:30:00,8.18,8.19,8.17,8.17,941600.0,7.9959,8.0057,7.9861,7.9861,941600.0
2011-07-22 15:35:00,8.17,8.18,8.17,8.17,286100.0,7.9861,7.9959,7.9861,7.9861,286100.0
2011-07-22 15:40:00,8.17,8.18,8.14,8.14,881300.0,7.9861,7.9959,7.9568,7.9568,881300.0
2011-07-22 15:45:00,8.14,8.15,8.12,8.13,1276800.0,7.9568,7.9666,7.9372,7.947,1276800.0
2011-07-22 15:50:00,8.13,8.13,8.09,8.1,1437700.0,7.947,7.947,7.9079,7.9177,1437700.0
2011-07-22 15:55:00,8.09,8.1,8.09,8.1,1465300.0,7.9079,7.9177,7.9079,7.9177,1465300.0
2011-07-25 09:30:00,7.9,7.96,7.84,7.93,1274000.0,7.7222,7.7808,7.6635,7.7515,1274000.0
2011-07-25 09:35:00,7.92,7.93,7.85,7.86,639400.0,7.7417,7.7515,7.6733,7.6831,639400.0
2011-07-25 09:40:00,7.85,7.88,7.76,7.83,1119400.0,7.6733,7.7026,7.5853,7.6538,1119400.0
2011-07-25 09:45:00,7.82,7.88,7.8,7.82,930700.0,7.644,7.7026,7.6244,7.644,930700.0
2011-07-25 09:50:00,7.81,7.87,7.81,7.83,688800.0,7.6342,7.6929,7.6342,7.6538,688800.0
2011-07-25 09:55:00,7.83,7.89,7.83,7.87,549300.0,7.6538,7.7124,7.6538,7.6929,549300.0
2011-07-25 10:00:00,7.87,7.9,7.86,7.88,635200.0,7.6929,7.7222,7.6831,7.7026,635200.0
2011-07-25 10:05:00,7.88,7.88,7.85,7.87,284400.0,7.7026,7.7026,7.6733,7.6929,284400.0
2011-07-25 10:10:00,7.87,7.88,7.83,7.83,301300.0,7.6929,7.7026,7.6538,7.6538,301300.0
2011-07-25 10:15:00,7.83,7.85,7.83,7.84,352200.0,7.6538,7.6733,7.6538,7.6635,352200.0
2011-07-25 10:20:00,7.83,7.88,7.83,7.86,404400.0,7.6538,7.7026,7.6538,7.6831,404400.0
2011-07-25 10:25:00,7.86,7.88,7.85,7.88,312500.0,7.6831,7.7026,7.6733,7.7026,312500.0
2011-07-25 10:30:00,7.88,7.89,7.87,7.88,601300.0,7.7026,7.7124,7.6929,7.7026,601300.0
2011-07-25 10:35:00,7.87,7.89,7.86,7.88,276900.0,7.6929,7.7124,7.6831,7.7026,276900.0
2011-07-25 10:40:00,7.88,7.92,7.86,7.89,387400.0,7.7026,7.7417,7.6831,7.7124,387400.0
2011-07-25 10:45:00,7.9,7.9,7.87,7.88,313600.0,7.7222,7.7222,7.6929,7.7026,313600.0
2011-07-25 10:50:00,7.88,7.89,7.87,7.88,309800.0,7.7026,7.7124,7.6929,7.7026,309800.0
2011-07-25 10:55:00,7.88,7.88,7.83,7.87,560900.0,7.7026,7.7026,7.6538,7.6929,560900.0
2011-07-25 11:00:00,7.87,7.89,7.86,7.88,392700.0,7.6929,7.7124,7.6831,7.7026,392700.0
2011-07-25 11:05:00,7.87,7.89,7.86,7.86,100100.0,7.6929,7.7124,7.6831,7.6831,100100.0
2011-07-25 11:10:00,7.87,7.87,7.85,7.85,227300.0,7.6929,7.6929,7.6733,7.6733,227300.0
2011-07-25 11:15:00,7.85,7.88,7.85,7.87,269000.0,7.6733,7.7026,7.6733,7.6929,269000.0
2011-07-25 11:20:00,7.87,7.88,7.86,7.88,133900.0,7.6929,7.7026,7.6831,7.7026,133900.0
2011-07-25 11:25:00,7.88,7.9,7.87,7.9,303000.0,7.7026,7.7222,7.6929,7.7222,303000.0
2011-07-25 11:30:00,7.9,7.91,7.89,7.9,238400.0,7.7222,7.732,7.7124,7.7222,238400.0
2011-07-25 11:35:00,7.9,7.9,7.87,7.88,118600.0,7.7222,7.7222,7.6929,7.7026,118600.0
2011-07-25 11:40:00,7.88,7.92,7.87,7.92,221900.0,7.7026,7.7417,7.6929,7.7417,221900.0
2011-07-25 11:45:00,7.92,7.92,7.91,7.91,225200.0,7.7417,7.7417,7.732,7.732,225200.0
2011-07-25 11:50:00,7.91,7.91,7.87,7.87,448800.0,7.732,7.732,7.6929,7.6929,448800.0
2011-07-25 11:55:00,7.87,7.88,7.86,7.87,85600.0,7.6929,7.7026,7.6831,7.6929,85600.0
2011-07-25 12:00:00,7.87,7.88,7.86,7.88,127900.0,7.6929,7.7026,7.6831,7.7026,127900.0
2011-07-25 12:05:00,7.88,7.88,7.87,7.88,40200.0,7.7026,7.7026,7.6929,7.7026,40200.0
2011-07-25 12:10:00,7.88,7.9,7.87,7.89,129800.0,7.7026,7.7222,7.6929,7.7124,129800.0
2011-07-25 12:15:00,7.89,7.91,7.88,7.89,174900.0,7.7124,7.732,7.7026,7.7124,174900.0
2011-07-25 12:20:00,7.88,7.9,7.88,7.89,88600.0,7.7026,7.7222,7.7026,7.7124,88600.0
2011-07-25 12:25:00,7.9,7.9,7.88,7.89,102100.0,7.7222,7.7222,7.7026,7.7124,102100.0
2011-07-25 12:30:00,7.9,7.9,7.89,7.9,32200.0,7.7222,7.7222,7.7124,7.7222,32200.0
2011-07-25 12:35:00,7.9,7.92,7.89,7.92,235000.0,7.7222,7.7417,7.7124,7.7417,235000.0
2011-07-25 12:40:00,7.92,7.95,7.91,7.95,245400.0,7.7417,7.7711,7.732,7.7711,245400.0
2011-07-25 12:45:00,7.95,7.96,7.92,7.92,422200.0,7.7711,7.7808,7.7417,7.7417,422200.0
2011-07-25 12:50:00,7.92,7.93,7.91,7.91,113900.0,7.7417,7.7515,7.732,7.732,113900.0
2011-07-25 12:55:00,7.91,7.92,7.91,7.92,48700.0,7.732,7.7417,7.732,7.7417,48700.0
2011-07-25 13:00:00,7.92,7.93,7.91,7.93,60100.0,7.7417,7.7515,7.732,7.7515,60100.0
2011-07-25 13:05:00,7.93,7.95,7.92,7.93,161000.0,7.7515,7.7711,7.7417,7.7515,161000.0
2011-07-25 13:10:00,7.94,7.94,7.91,7.91,151900.0,7.7613,7.7613,7.732,7.732,151900.0
2011-07-25 13:15:00,7.91,7.92,7.91,7.92,14900.0,7.732,7.7417,7.732,7.7417,14900.0
2011-07-25 13:20:00,7.91,7.92,7.91,7.91,26000.0,7.732,7.7417,7.732,7.732,26000.0
2011-07-25 13:25:00,7.91,7.92,7.91,7.92,27300.0,7.732,7.7417,7.732,7.7417,27300.0
2011-07-25 13:30:00,7.92,7.93,7.91,7.92,82500.0,7.7417,7.7515,7.732,7.7417,82500.0
2011-07-25 13:35:00,7.93,7.93,7.89,7.9,132500.0,7.7515,7.7515,7.7124,7.7222,132500.0
2011-07-25 13:40:00,7.89,7.9,7.89,7.89,39600.0,7.7124,7.7222,7.7124,7.7124,39600.0
2011-07-25 13:45:00,7.89,7.91,7.89,7.91,121000.0,7.7124,7.732,7.7124,7.732,121000.0
2011-07-25 13:50:00,7.91,7.91,7.9,7.9,138100.0,7.732,7.732,7.7222,7.7222,138100.0
2011-07-25 13:55:00,7.9,7.92,7.9,7.9,323600.0,7.7222,7.7417,7.7222,7.7222,323600.0
2011-07-25 14:00:00,7.91,7.91,7.89,7.89,173900.0,7.732,7.732,7.7124,7.7124,173900.0
2011-07-25 14:05:00,7.89,7.91,7.89,7.9,112500.0,7.7124,7.732,7.7124,7.7222,112500.0
2011-07-25 14:10:00,7.91,7.93,7.89,7.89,314500.0,7.732,7.7515,7.7124,7.7124,314500.0
2011-07-25 14:15:00,7.93,7.94,7.92,7.93,110900.0,7.7515,7.7613,7.7417,7.7515,110900.0
2011-07-25 14:20:00,7.94,7.94,7.92,7.92,89200.0,7.7613,7.7613,7.7417,7.7417,89200.0
2011-07-25 14:25:00,7.92,7.93,7.91,7.92,132900.0,7.7417,7.7515,7.732,7.7417,132900.0
2011-07-25 14:30:00,7.91,7.92,7.91,7.92,206500.0,7.732,7.7417,7.732,7.7417,206500.0
2011-07-25 14:35:00,7.91,7.92,7.9,7.9,215000.0,7.732,7.7417,7.7222,7.7222,215000.0
2011-07-25 14:40:00,7.91,7.91,7.89,7.9,263800.0,7.732,7.732,7.7124,7.7222,263800.0
2011-07-25 14:45:00,7.9,7.91,7.9,7.91,69000.0,7.7222,7.732,7.7222,7.732,69000.0
2011-07-25 14:50:00,7.9,7.91,7.88,7.88,158900.0,7.7222,7.732,7.7026,7.7026,158900.0
2011-07-25 14:55:00,7.89,7.9,7.89,7.89,218400.0,7.7124,7.7222,7.7124,7.7124,218400.0
2011-07-25 15:00:00,7.89,7.9,7.87,7.87,216000.0,7.7124,7.7222,7.6929,7.6929,216000.0
2011-07-25 15:05:00,7.87,7.88,7.87,7.87,159200.0,7.6929,7.7026,7.6929,7.6929,159200.0
2011-07-25 15:10:00,7.87,7.87,7.85,7.87,368900.0,7.6929,7.6929,7.6733,7.6929,368900.0
2011-07-25 15:15:00,7.87,7.9,7.87,7.88,518700.0,7.6929,7.7222,7.6929,7.7026,518700.0
2011-07-25 15:20:00,7.88,7.88,7.87,7.87,220500.0,7.7026,7.7026,7.6929,7.6929,220500.0
2011-07-25 15:25:00,7.87,7.89,7.86,7.89,348700.0,7.6929,7.7124,7.6831,7.7124,348700.0
2011-07-25 15:30:00,7.88,7.91,7.88,7.91,268500.0,7.7026,7.732,7.7026,7.732,268500.0
2011-07-25 15:35:00,7.91,7.91,7.9,7.9,192500.0,7.732,7.732,7.7222,7.7222,192500.0
2011-07-25 15:40:00,7.91,7.91,7.88,7.88,388700.0,7.732,7.732,7.7026,7.7026,388700.0
2011-07-25 15:45:00,7.89,7.89,7.87,7.87,257200.0,7.7124,7.7124,7.6929,7.6929,257200.0
2011-07-25 15:50:00,7.88,7.89,7.88,7.88,658600.0,7.7026,7.7124,7.7026,7.7026,658600.0
2011-07-25 15:55:00,7.88,7.89,7.87,7.88,1122300.0,7.7026,7.7124,7.6929,7.7026,1122300.0
2011-07-26 09:30:00,7.85,7.95,7.8,7.93,729900.0,7.6733,7.7711,7.6244,7.7515,729900.0
2011-07-26 09:35:00,7.92,7.95,7.91,7.92,458300.0,7.7417,7.7711,7.732,7.7417,458300.0
2011-07-26 09:40:00,7.92,7.99,7.92,7.93,421000.0,7.7417,7.8102,7.7417,7.7515,421000.0
2011-07-26 09:45:00,7.93,7.94,7.88,7.9,426600.0,7.7515,7.7613,7.7026,7.7222,426600.0
2011-07-26 09:50:00,7.9,7.9,7.84,7.85,476800.0,7.7222,7.7222,7.6635,7.6733,476800.0
2011-07-26 09:55:00,7.85,7.86,7.8,7.84,325100.0,7.6733,7.6831,7.6244,7.6635,325100.0
2011-07-26 10:00:00,7.84,7.87,7.83,7.85,268800.0,7.6635,7.6929,7.6538,7.6733,268800.0
2011-07-26 10:05:00,7.85,7.86,7.82,7.84,312700.0,7.6733,7.6831,7.644,7.6635,312700.0
2011-07-26 10:10:00,7.84,7.86,7.83,7.84,205300.0,7.6635,7.6831,7.6538,7.6635,205300.0
2011-07-26 10:15:00,7.84,7.87,7.84,7.86,308600.0,7.6635,7.6929,7.6635,7.6831,308600.0
2011-07-26 10:20:00,7.85,7.9,7.85,7.89,311000.0,7.6733,7.7222,7.6733,7.7124,311000.0
2011-07-26 10:25:00,7.88,7.89,7.85,7.88,305700.0,7.7026,7.7124,7.6733,7.7026,305700.0
2011-07-26 10:30:00,7.88,7.89,7.87,7.89,197700.0,7.7026,7.7124,7.6929,7.7124,197700.0
2011-07-26 10:35:00,7.88,7.9,7.88,7.9,272200.0,7.7026,7.7222,7.7026,7.7222,272200.0
2011-07-26 10:40:00,7.89,7.92,7.89,7.89,486400.0,7.7124,7.7417,7.7124,7.7124,486400.0
2011-07-26 10:45:00,7.9,7.93,7.87,7.88,506600.0,7.7222,7.7515,7.6929,7.7026,506600.0
2011-07-26 10:50:00,7.88,7.89,7.87,7.88,190000.0,7.7026,7.7124,7.6929,7.7026,190000.0
2011-07-26 10:55:00,7.88,7.89,7.87,7.89,143100.0,7.7026,7.7124,7.6929,7.7124,143100.0
2011-07-26 11:00:00,7.89,7.92,7.88,7.9,221700.0,7.7124,7.7417,7.7026,7.7222,221700.0
2011-07-26 11:05:00,7.9,7.95,7.9,7.92,549100.0,7.7222,7.7711,7.7222,7.7417,549100.0
2011-07-26 11:10:00,7.92,7.93,7.91,7.93,267400.0,7.7417,7.7515,7.732,7.7515,267400.0
2011-07-26 11:15:00,7.92,7.95,7.92,7.93,197900.0,7.7417,7.7711,7.7417,7.7515,197900.0
2011-07-26 11:20:00,7.94,7.94,7.93,7.94,104700.0,7.7613,7.7613,7.7515,7.7613,104700.0
2011-07-26 11:25:00,7.94,7.95,7.93,7.93,340000.0,7.7613,7.7711,7.7515,7.7515,340000.0
2011-07-26 11:30:00,7.93,7.93,7.9,7.91,242400.0,7.7515,7.7515,7.7222,7.732,242400.0
2011-07-26 11:35:00,7.91,7.91,7.88,7.89,290900.0,7.732,7.732,7.7026,7.7124,290900.0
2011-07-26 11:40:00,7.88,7.89,7.86,7.87,110700.0,7.7026,7.7124,7.6831,7.6929,110700.0
2011-07-26 11:45:00,7.87,7.87,7.85,7.86,291800.0,7.6929,7.6929,7.6733,7.6831,291800.0
2011-07-26 11:50:00,7.87,7.87,7.86,7.87,102600.0,7.6929,7.6929,7.6831,7.6929,102600.0
2011-07-26 11:55:00,7.86,7.87,7.86,7.87,56600.0,7.6831,7.6929,7.6831,7.6929,56600.0
2011-07-26 12:00:00,7.87,7.87,7.86,7.87,42700.0,7.6929,7.6929,7.6831,7.6929,42700.0
2011-07-26 12:05:00,7.87,7.88,7.87,7.87,72100.0,7.6929,7.7026,7.6929,7.6929,72100.0
2011-07-26 12:10:00,7.88,7.9,7.87,7.89,115100.0,7.7026,7.7222,7.6929,7.7124,115100.0
2011-07-26 12:15:00,7.9,7.92,7.89,7.91,142500.0,7.7222,7.7417,7.7124,7.732,142500.0
2011-07-26 12:20:00,7.91,7.92,7.9,7.9,230100.0,7.732,7.7417,7.7222,7.7222,230100.0
2011-07-26 12:25:00,7.9,7.91,7.86,7.86,360300.0,7.7222,7.732,7.6831,7.6831,360300.0
2011-07-26 12:30:00,7.86,7.87,7.86,7.87,46700.0,7.6831,7.6929,7.6831,7.6929,46700.0
2011-07-26 12:35:00,7.86,7.87,7.86,7.86,61900.0,7.6831,7.6929,7.6831,7.6831,61900.0
2011-07-26 12:40:00,7.87,7.89,7.86,7.88,255400.0,7.6929,7.7124,7.6831,7.7026,255400.0
2011-07-26 12:45:00,7.89,7.89,7.85,7.86,245000.0,7.7124,7.7124,7.6733,7.6831,245000.0
2011-07-26 12:50:00,7.86,7.87,7.85,7.86,94500.0,7.6831,7.6929,7.6733,7.6831,94500.0
2011-07-26 12:55:00,7.87,7.87,7.86,7.87,74000.0,7.6929,7.6929,7.6831,7.6929,74000.0
2011-07-26 13:00:00,7.87,7.88,7.86,7.87,219600.0,7.6929,7.7026,7.6831,7.6929,219600.0
2011-07-26 13:05:00,7.86,7.88,7.86,7.87,197500.0,7.6831,7.7026,7.6831,7.6929,197500.0
2011-07-26 13:10:00,7.88,7.89,7.87,7.89,87500.0,7.7026,7.7124,7.6929,7.7124,87500.0
2011-07-26 13:15:00,7.89,7.9,7.88,7.9,102000.0,7.7124,7.7222,7.7026,7.7222,102000.0
2011-07-26 13:20:00,7.9,7.9,7.89,7.89,162900.0,7.7222,7.7222,7.7124,7.7124,162900.0
2011-07-26 13:25:00,7.89,7.9,7.88,7.9,196600.0,7.7124,7.7222,7.7026,7.7222,196600.0
2011-07-26 13:30:00,7.9,7.91,7.89,7.91,93100.0,7.7222,7.732,7.7124,7.732,93100.0
2011-07-26 13:35:00,7.91,7.91,7.88,7.89,77500.0,7.732,7.732,7.7026,7.7124,77500.0
2011-07-26 13:40:00,7.88,7.89,7.88,7.88,19900.0,7.7026,7.7124,7.7026,7.7026,19900.0
2011-07-26 13:45:00,7.88,7.89,7.87,7.87,47000.0,7.7026,7.7124,7.6929,7.6929,47000.0
2011-07-26 13:50:00,7.88,7.89,7.87,7.89,102600.0,7.7026,7.7124,7.6929,7.7124,102600.0
2011-07-26 13:55:00,7.89,7.9,7.88,7.9,77700.0,7.7124,7.7222,7.7026,7.7222,77700.0
2011-07-26 14:00:00,7.9,7.92,7.89,7.92,188200.0,7.7222,7.7417,7.7124,7.7417,188200.0
2011-07-26 14:05:00,7.92,7.93,7.91,7.93,159300.0,7.7417,7.7515,7.732,7.7515,159300.0
2011-07-26 14:10:00,7.94,7.95,7.91,7.94,1369400.0,7.7613,7.7711,7.732,7.7613,1369400.0
2011-07-26 14:15:00,7.94,7.96,7.93,7.95,543800.0,7.7613,7.7808,7.7515,7.7711,543800.0
2011-07-26 14:20:00,7.94,7.96,7.93,7.93,325700.0,7.7613,7.7808,7.7515,7.7515,325700.0
2011-07-26 14:25:00,7.94,7.94,7.92,7.92,130900.0,7.7613,7.7613,7.7417,7.7417,130900.0
2011-07-26 14:30:00,7.92,7.93,7.91,7.93,131400.0,7.7417,7.7515,7.732,7.7515,131400.0
2011-07-26 14:35:00,7.93,7.93,7.91,7.91,120100.0,7.7515,7.7515,7.732,7.732,120100.0
2011-07-26 14:40:00,7.91,7.92,7.9,7.9,116100.0,7.732,7.7417,7.7222,7.7222,116100.0
2011-07-26 14:45:00,7.9,7.91,7.89,7.89,130300.0,7.7222,7.732,7.7124,7.7124,130300.0
2011-07-26 14:50:00,7.89,7.92,7.89,7.89,310600.0,7.7124,7.7417,7.7124,7.7124,310600.0
2011-07-26 14:55:00,7.9,7.9,7.88,7.88,94200.0,7.7222,7.7222,7.7026,7.7026,94200.0
2011-07-26 15:00:00,7.88,7.89,7.87,7.89,170500.0,7.7026,7.7124,7.6929,7.7124,170500.0
2011-07-26 15:05:00,7.89,7.9,7.88,7.89,80400.0,7.7124,7.7222,7.7026,7.7124,80400.0
2011-07-26 15:10:00,7.89,7.9,7.89,7.9,74900.0,7.7124,7.7222,7.7124,7.7222,74900.0
2011-07-26 15:15:00,7.9,7.9,7.88,7.89,511100.0,7.7222,7.7222,7.7026,7.7124,511100.0
2011-07-26 15:20:00,7.9,7.9,7.89,7.9,170200.0,7.7222,7.7222,7.7124,7.7222,170200.0
2011-07-26 15:25:00,7.89,7.9,7.89,7.9,75000.0,7.7124,7.7222,7.7124,7.7222,75000.0
2011-07-26 15:30:00,7.9,7.9,7.89,7.89,91200.0,7.7222,7.7222,7.7124,7.7124,91200.0
2011-07-26 15:35:00,7.89,7.9,7.88,7.89,173400.0,7.7124,7.7222,7.7026,7.7124,173400.0
2011-07-26 15:40:00,7.88,7.89,7.87,7.88,313900.0,7.7026,7.7124,7.6929,7.7026,313900.0
2011-07-26 15:45:00,7.87,7.88,7.86,7.86,531000.0,7.6929,7.7026,7.6831,7.6831,531000.0
2011-07-26 15:50:00,7.86,7.86,7.85,7.85,288000.0,7.6831,7.6831,7.6733,7.6733,288000.0
2011-07-26 15:55:00,7.85,7.86,7.85,7.85,743600.0,7.6733,7.6831,7.6733,7.6733,743600.0
2011-07-27 09:30:00,7.8,7.8,7.7,7.71,440400.0,7.6244,7.6244,7.5267,7.5365,440400.0
2011-07-27 09:35:00,7.71,7.72,7.61,7.63,1066000.0,7.5365,7.5462,7.4387,7.4583,1066000.0
2011-07-27 09:40:00,7.63,7.63,7.55,7.57,1331000.0,7.4583,7.4583,7.3801,7.3996,1331000.0
2011-07-27 09:45:00,7.56,7.58,7.53,7.57,1103200.0,7.3898,7.4094,7.3605,7.3996,1103200.0
2011-07-27 09:50:00,7.56,7.58,7.5,7.51,1076000.0,7.3898,7.4094,7.3312,7.341,1076000.0
2011-07-27 09:55:00,7.52,7.53,7.5,7.52,1070700.0,7.3507,7.3605,7.3312,7.3507,1070700.0
2011-07-27 10:00:00,7.53,7.53,7.5,7.52,1127900.0,7.3605,7.3605,7.3312,7.3507,1127900.0
2011-07-27 10:05:00,7.52,7.53,7.47,7.48,1196600.0,7.3507,7.3605,7.3019,7.3116,1196600.0
2011-07-27 10:10:00,7.48,7.51,7.45,7.51,728200.0,7.3116,7.341,7.2823,7.341,728200.0
2011-07-27 10:15:00,7.51,7.52,7.48,7.49,877800.0,7.341,7.3507,7.3116,7.3214,877800.0
2011-07-27 10:20:00,7.49,7.51,7.46,7.46,516000.0,7.3214,7.341,7.2921,7.2921,516000.0
2011-07-27 10:25:00,7.46,7.48,7.39,7.39,1218000.0,7.2921,7.3116,7.2237,7.2237,1218000.0
2011-07-27 10:30:00,7.4,7.45,7.38,7.45,1396900.0,7.2334,7.2823,7.2139,7.2823,1396900.0
2011-07-27 10:35:00,7.44,7.45,7.41,7.45,550000.0,7.2725,7.2823,7.2432,7.2823,550000.0
2011-07-27 10:40:00,7.44,7.49,7.43,7.47,630500.0,7.2725,7.3214,7.2628,7.3019,630500.0
2011-07-27 10:45:00,7.47,7.48,7.44,7.47,739300.0,7.3019,7.3116,7.2725,7.3019,739300.0
2011-07-27 10:50:00,7.48,7.55,7.48,7.52,1078800.0,7.3116,7.3801,7.3116,7.3507,1078800.0
2011-07-27 10:55:00,7.52,7.54,7.49,7.54,400300.0,7.3507,7.3703,7.3214,7.3703,400300.0
2011-07-27 11:00:00,7.54,7.58,7.52,7.56,1185900.0,7.3703,7.4094,7.3507,7.3898,1185900.0
2011-07-27 11:05:00,7.56,7.59,7.56,7.58,889800.0,7.3898,7.4192,7.3898,7.4094,889800.0
2011-07-27 11:10:00,7.58,7.59,7.56,7.58,370000.0,7.4094,7.4192,7.3898,7.4094,370000.0
2011-07-27 11:15:00,7.59,7.65,7.58,7.64,505200.0,7.4192,7.4778,7.4094,7.468,505200.0
2011-07-27 11:20:00,7.64,7.65,7.62,7.64,483200.0,7.468,7.4778,7.4485,7.468,483200.0
2011-07-27 11:25:00,7.63,7.66,7.62,7.64,492300.0,7.4583,7.4876,7.4485,7.468,492300.0
2011-07-27 11:30:00,7.64,7.65,7.6,7.6,523600.0,7.468,7.4778,7.4289,7.4289,523600.0
2011-07-27 11:35:00,7.61,7.61,7.56,7.57,561900.0,7.4387,7.4387,7.3898,7.3996,561900.0
2011-07-27 11:40:00,7.56,7.58,7.56,7.58,231700.0,7.3898,7.4094,7.3898,7.4094,231700.0
2011-07-27 11:45:00,7.58,7.59,7.56,7.57,333400.0,7.4094,7.4192,7.3898,7.3996,333400.0
2011-07-27 11:50:00,7.57,7.59,7.55,7.58,644600.0,7.3996,7.4192,7.3801,7.4094,644600.0
2011-07-27 11:55:00,7.58,7.58,7.56,7.57,342000.0,7.4094,7.4094,7.3898,7.3996,342000.0
2011-07-27 12:00:00,7.57,7.58,7.55,7.56,152000.0,7.3996,7.4094,7.3801,7.3898,152000.0
2011-07-27 12:05:00,7.55,7.56,7.54,7.55,335900.0,7.3801,7.3898,7.3703,7.3801,335900.0
2011-07-27 12:10:00,7.54,7.59,7.54,7.59,400800.0,7.3703,7.4192,7.3703,7.4192,400800.0
2011-07-27 12:15:00,7.59,7.6,7.57,7.57,264800.0,7.4192,7.4289,7.3996,7.3996,264800.0
2011-07-27 12:20:00,7.57,7.58,7.52,7.52,243900.0,7.3996,7.4094,7.3507,7.3507,243900.0
2011-07-27 12:25:00,7.53,7.53,7.5,7.5,502500.0,7.3605,7.3605,7.3312,7.3312,502500.0
2011-07-27 12:30:00,7.51,7.53,7.49,7.49,518900.0,7.341,7.3605,7.3214,7.3214,518900.0
2011-07-27 12:35:00,7.5,7.51,7.49,7.49,364500.0,7.3312,7.341,7.3214,7.3214,364500.0
2011-07-27 12:40:00,7.5,7.53,7.5,7.51,377800.0,7.3312,7.3605,7.3312,7.341,377800.0
2011-07-27 12:45:00,7.5,7.52,7.5,7.51,291200.0,7.3312,7.3507,7.3312,7.341,291200.0
2011-07-27 12:50:00,7.51,7.52,7.49,7.51,417500.0,7.341,7.3507,7.3214,7.341,417500.0
2011-07-27 12:55:00,7.5,7.51,7.47,7.48,252800.0,7.3312,7.341,7.3019,7.3116,252800.0
2011-07-27 13:00:00,7.47,7.51,7.47,7.5,351600.0,7.3019,7.341,7.3019,7.3312,351600.0
2011-07-27 13:05:00,7.5,7.52,7.49,7.52,424100.0,7.3312,7.3507,7.3214,7.3507,424100.0
2011-07-27 13:10:00,7.52,7.52,7.49,7.49,211400.0,7.3507,7.3507,7.3214,7.3214,211400.0
2011-07-27 13:15:00,7.5,7.51,7.48,7.49,149500.0,7.3312,7.341,7.3116,7.3214,149500.0
2011-07-27 13:20:00,7.49,7.49,7.43,7.44,409100.0,7.3214,7.3214,7.2628,7.2725,409100.0
2011-07-27 13:25:00,7.45,7.45,7.44,7.44,91200.0,7.2823,7.2823,7.2725,7.2725,91200.0
2011-07-27 13:30:00,7.45,7.46,7.44,7.45,199400.0,7.2823,7.2921,7.2725,7.2823,199400.0
2011-07-27 13:35:00,7.46,7.48,7.45,7.47,456800.0,7.2921,7.3116,7.2823,7.3019,456800.0
2011-07-27 13:40:00,7.48,7.49,7.46,7.49,253200.0,7.3116,7.3214,7.2921,7.3214,253200.0
2011-07-27 13:45:00,7.49,7.5,7.48,7.49,277300.0,7.3214,7.3312,7.3116,7.3214,277300.0
2011-07-27 13:50:00,7.49,7.5,7.49,7.49,281800.0,7.3214,7.3312,7.3214,7.3214,281800.0
2011-07-27 13:55:00,7.5,7.5,7.48,7.49,147800.0,7.3312,7.3312,7.3116,7.3214,147800.0
2011-07-27 14:00:00,7.49,7.5,7.47,7.5,381200.0,7.3214,7.3312,7.3019,7.3312,381200.0
2011-07-27 14:05:00,7.5,7.5,7.47,7.49,366900.0,7.3312,7.3312,7.3019,7.3214,366900.0
2011-07-27 14:10:00,7.49,7.49,7.47,7.47,90600.0,7.3214,7.3214,7.3019,7.3019,90600.0
2011-07-27 14:15:00,7.48,7.48,7.47,7.48,53700.0,7.3116,7.3116,7.3019,7.3116,53700.0
2011-07-27 14:20:00,7.47,7.51,7.47,7.5,584900.0,7.3019,7.341,7.3019,7.3312,584900.0
2011-07-27 14:25:00,7.5,7.5,7.47,7.47,204000.0,7.3312,7.3312,7.3019,7.3019,204000.0
2011-07-27 14:30:00,7.47,7.49,7.46,7.49,259200.0,7.3019,7.3214,7.2921,7.3214,259200.0
2011-07-27 14:35:00,7.48,7.49,7.45,7.48,290600.0,7.3116,7.3214,7.2823,7.3116,290600.0
2011-07-27 14:40:00,7.48,7.48,7.45,7.45,328700.0,7.3116,7.3116,7.2823,7.2823,328700.0
2011-07-27 14:45:00,7.46,7.49,7.46,7.47,390300.0,7.2921,7.3214,7.2921,7.3019,390300.0
2011-07-27 14:50:00,7.48,7.48,7.45,7.45,264300.0,7.3116,7.3116,7.2823,7.2823,264300.0
2011-07-27 14:55:00,7.45,7.46,7.43,7.45,331000.0,7.2823,7.2921,7.2628,7.2823,331000.0
2011-07-27 15:00:00,7.46,7.47,7.45,7.46,154300.0,7.2921,7.3019,7.2823,7.2921,154300.0
2011-07-27 15:05:00,7.46,7.46,7.45,7.45,285900.0,7.2921,7.2921,7.2823,7.2823,285900.0
2011-07-27 15:10:00,7.45,7.46,7.45,7.46,315800.0,7.2823,7.2921,7.2823,7.2921,315800.0
2011-07-27 15:15:00,7.46,7.47,7.45,7.46,429500.0,7.2921,7.3019,7.2823,7.2921,429500.0
2011-07-27 15:20:00,7.46,7.46,7.42,7.42,774200.0,7.2921,7.2921,7.253,7.253,774200.0
2011-07-27 15:25:00,7.42,7.43,7.41,7.42,393300.0,7.253,7.2628,7.2432,7.253,393300.0
2011-07-27 15:30:00,7.43,7.45,7.42,7.45,539000.0,7.2628,7.2823,7.253,7.2823,539000.0
2011-07-27 15:35:00,7.45,7.47,7.44,7.46,542400.0,7.2823,7.3019,7.2725,7.2921,542400.0
2011-07-27 15:40:00,7.46,7.46,7.42,7.44,736600.0,7.2921,7.2921,7.253,7.2725,736600.0
2011-07-27 15:45:00,7.44,7.44,7.39,7.4,1067100.0,7.2725,7.2725,7.2237,7.2334,1067100.0
2011-07-27 15:50:00,7.41,7.43,7.39,7.43,1009900.0,7.2432,7.2628,7.2237,7.2628,1009900.0
2011-07-27 15:55:00,7.43,7.44,7.42,7.42,1485600.0,7.2628,7.2725,7.253,7.253,1485600.0
2011-07-28 09:30:00,7.48,7.51,7.43,7.43,760300.0,7.3116,7.341,7.2628,7.2628,760300.0
2011-07-28 09:35:00,7.43,7.44,7.35,7.35,918700.0,7.2628,7.2725,7.1846,7.1846,918700.0
2011-07-28 09:40:00,7.35,7.36,7.31,7.34,750600.0,7.1846,7.1943,7.1455,7.1748,750600.0
2011-07-28 09:45:00,7.34,7.42,7.34,7.38,659700.0,7.1748,7.253,7.1748,7.2139,659700.0
2011-07-28 09:50:00,7.38,7.44,7.36,7.44,525800.0,7.2139,7.2725,7.1943,7.2725,525800.0
2011-07-28 09:55:00,7.44,7.47,7.44,7.46,413300.0,7.2725,7.3019,7.2725,7.2921,413300.0
2011-07-28 10:00:00,7.47,7.49,7.41,7.46,735100.0,7.3019,7.3214,7.2432,7.2921,735100.0
2011-07-28 10:05:00,7.46,7.5,7.45,7.48,632300.0,7.2921,7.3312,7.2823,7.3116,632300.0
2011-07-28 10:10:00,7.48,7.5,7.45,7.46,561100.0,7.3116,7.3312,7.2823,7.2921,561100.0
2011-07-28 10:15:00,7.46,7.49,7.46,7.48,452500.0,7.2921,7.3214,7.2921,7.3116,452500.0
2011-07-28 10:20:00,7.47,7.48,7.44,7.45,181200.0,7.3019,7.3116,7.2725,7.2823,181200.0
2011-07-28 10:25:00,7.45,7.46,7.41,7.46,480100.0,7.2823,7.2921,7.2432,7.2921,480100.0
2011-07-28 10:30:00,7.45,7.49,7.45,7.45,405400.0,7.2823,7.3214,7.2823,7.2823,405400.0
2011-07-28 10:35:00,7.45,7.46,7.42,7.43,584000.0,7.2823,7.2921,7.253,7.2628,584000.0
2011-07-28 10:40:00,7.44,7.48,7.43,7.46,593900.0,7.2725,7.3116,7.2628,7.2921,593900.0
2011-07-28 10:45:00,7.46,7.48,7.43,7.46,615400.0,7.2921,7.3116,7.2628,7.2921,615400.0
2011-07-28 10:50:00,7.46,7.47,7.43,7.45,651000.0,7.2921,7.3019,7.2628,7.2823,651000.0
2011-07-28 10:55:00,7.44,7.45,7.43,7.45,191900.0,7.2725,7.2823,7.2628,7.2823,191900.0
2011-07-28 11:00:00,7.45,7.49,7.44,7.49,289300.0,7.2823,7.3214,7.2725,7.3214,289300.0
2011-07-28 11:05:00,7.49,7.49,7.48,7.48,456500.0,7.3214,7.3214,7.3116,7.3116,456500.0
2011-07-28 11:10:00,7.49,7.5,7.45,7.48,1085100.0,7.3214,7.3312,7.2823,7.3116,1085100.0
2011-07-28 11:15:00,7.47,7.49,7.46,7.48,364400.0,7.3019,7.3214,7.2921,7.3116,364400.0
2011-07-28 11:20:00,7.49,7.51,7.49,7.5,749700.0,7.3214,7.341,7.3214,7.3312,749700.0
2011-07-28 11:25:00,7.5,7.56,7.5,7.55,752900.0,7.3312,7.3898,7.3312,7.3801,752900.0
2011-07-28 11:30:00,7.55,7.56,7.54,7.55,239500.0,7.3801,7.3898,7.3703,7.3801,239500.0
2011-07-28 11:35:00,7.55,7.55,7.52,7.54,283400.0,7.3801,7.3801,7.3507,7.3703,283400.0
2011-07-28 11:40:00,7.54,7.54,7.52,7.53,229900.0,7.3703,7.3703,7.3507,7.3605,229900.0
2011-07-28 11:45:00,7.53,7.53,7.48,7.49,634000.0,7.3605,7.3605,7.3116,7.3214,634000.0
2011-07-28 11:50:00,7.49,7.51,7.48,7.49,404400.0,7.3214,7.341,7.3116,7.3214,404400.0
2011-07-28 11:55:00,7.49,7.52,7.47,7.51,547700.0,7.3214,7.3507,7.3019,7.341,547700.0
2011-07-28 12:00:00,7.5,7.53,7.5,7.51,216500.0,7.3312,7.3605,7.3312,7.341,216500.0
2011-07-28 12:05:00,7.52,7.52,7.5,7.51,166100.0,7.3507,7.3507,7.3312,7.341,166100.0
2011-07-28 12:10:00,7.51,7.52,7.49,7.51,317900.0,7.341,7.3507,7.3214,7.341,317900.0
2011-07-28 12:15:00,7.52,7.54,7.51,7.53,504500.0,7.3507,7.3703,7.341,7.3605,504500.0
2011-07-28 12:20:00,7.52,7.54,7.51,7.53,456000.0,7.3507,7.3703,7.341,7.3605,456000.0
2011-07-28 12:25:00,7.53,7.56,7.53,7.54,497100.0,7.3605,7.3898,7.3605,7.3703,497100.0
2011-07-28 12:30:00,7.53,7.54,7.53,7.54,99200.0,7.3605,7.3703,7.3605,7.3703,99200.0
2011-07-28 12:35:00,7.54,7.55,7.52,7.53,332300.0,7.3703,7.3801,7.3507,7.3605,332300.0
2011-07-28 12:40:00,7.52,7.54,7.51,7.52,376300.0,7.3507,7.3703,7.341,7.3507,376300.0
2011-07-28 12:45:00,7.52,7.53,7.51,7.52,235400.0,7.3507,7.3605,7.341,7.3507,235400.0
2011-07-28 12:50:00,7.52,7.54,7.51,7.54,234500.0,7.3507,7.3703,7.341,7.3703,234500.0
2011-07-28 12:55:00,7.54,7.54,7.52,7.52,119600.0,7.3703,7.3703,7.3507,7.3507,119600.0
2011-07-28 13:00:00,7.52,7.53,7.5,7.51,252000.0,7.3507,7.3605,7.3312,7.341,252000.0
2011-07-28 13:05:00,7.5,7.52,7.5,7.52,229600.0,7.3312,7.3507,7.3312,7.3507,229600.0
2011-07-28 13:10:00,7.51,7.54,7.5,7.53,648200.0,7.341,7.3703,7.3312,7.3605,648200.0
2011-07-28 13:15:00,7.53,7.55,7.52,7.53,705200.0,7.3605,7.3801,7.3507,7.3605,705200.0
2011-07-28 13:20:00,7.53,7.54,7.5,7.51,247200.0,7.3605,7.3703,7.3312,7.341,247200.0
2011-07-28 13:25:00,7.51,7.52,7.5,7.5,164100.0,7.341,7.3507,7.3312,7.3312,164100.0
2011-07-28 13:30:00,7.51,7.51,7.5,7.5,58900.0,7.341,7.341,7.3312,7.3312,58900.0
2011-07-28 13:35:00,7.51,7.54,7.5,7.52,766500.0,7.341,7.3703,7.3312,7.3507,766500.0
2011-07-28 13:40:00,7.53,7.54,7.52,7.53,233500.0,7.3605,7.3703,7.3507,7.3605,233500.0
2011-07-28 13:45:00,7.53,7.53,7.5,7.52,603400.0,7.3605,7.3605,7.3312,7.3507,603400.0
2011-07-28 13:50:00,7.51,7.52,7.5,7.52,205300.0,7.341,7.3507,7.3312,7.3507,205300.0
2011-07-28 13:55:00,7.51,7.52,7.5,7.52,164800.0,7.341,7.3507,7.3312,7.3507,164800.0
2011-07-28 14:00:00,7.51,7.52,7.5,7.51,102900.0,7.341,7.3507,7.3312,7.341,102900.0
2011-07-28 14:05:00,7.51,7.51,7.5,7.5,71100.0,7.341,7.341,7.3312,7.3312,71100.0
2011-07-28 14:10:00,7.5,7.51,7.47,7.5,537700.0,7.3312,7.341,7.3019,7.3312,537700.0
2011-07-28 14:15:00,7.49,7.5,7.48,7.48,641200.0,7.3214,7.3312,7.3116,7.3116,641200.0
2011-07-28 14:20:00,7.48,7.5,7.48,7.49,97900.0,7.3116,7.3312,7.3116,7.3214,97900.0
2011-07-28 14:25:00,7.49,7.5,7.48,7.49,63800.0,7.3214,7.3312,7.3116,7.3214,63800.0
2011-07-28 14:30:00,7.49,7.49,7.46,7.48,168400.0,7.3214,7.3214,7.2921,7.3116,168400.0
2011-07-28 14:35:00,7.47,7.48,7.44,7.46,219600.0,7.3019,7.3116,7.2725,7.2921,219600.0
2011-07-28 14:40:00,7.46,7.48,7.46,7.48,129500.0,7.2921,7.3116,7.2921,7.3116,129500.0
2011-07-28 14:45:00,7.47,7.49,7.47,7.49,198500.0,7.3019,7.3214,7.3019,7.3214,198500.0
2011-07-28 14:50:00,7.49,7.5,7.48,7.5,62300.0,7.3214,7.3312,7.3116,7.3312,62300.0
2011-07-28 14:55:00,7.5,7.5,7.48,7.48,196600.0,7.3312,7.3312,7.3116,7.3116,196600.0
2011-07-28 15:00:00,7.48,7.48,7.47,7.47,238600.0,7.3116,7.3116,7.3019,7.3019,238600.0
2011-07-28 15:05:00,7.47,7.48,7.46,7.46,239300.0,7.3019,7.3116,7.2921,7.2921,239300.0
2011-07-28 15:10:00,7.47,7.47,7.46,7.47,112900.0,7.3019,7.3019,7.2921,7.3019,112900.0
2011-07-28 15:15:00,7.47,7.47,7.45,7.46,164600.0,7.3019,7.3019,7.2823,7.2921,164600.0
2011-07-28 15:20:00,7.46,7.46,7.45,7.45,127100.0,7.2921,7.2921,7.2823,7.2823,127100.0
2011-07-28 15:25:00,7.46,7.46,7.43,7.43,252900.0,7.2921,7.2921,7.2628,7.2628,252900.0
2011-07-28 15:30:00,7.43,7.44,7.43,7.43,159800.0,7.2628,7.2725,7.2628,7.2628,159800.0
2011-07-28 15:35:00,7.43,7.46,7.43,7.46,230300.0,7.2628,7.2921,7.2628,7.2921,230300.0
2011-07-28 15:40:00,7.46,7.46,7.4,7.41,283800.0,7.2921,7.2921,7.2334,7.2432,283800.0
2011-07-28 15:45:00,7.4,7.43,7.4,7.4,582900.0,7.2334,7.2628,7.2334,7.2334,582900.0
2011-07-28 15:50:00,7.4,7.42,7.39,7.41,411300.0,7.2334,7.253,7.2237,7.2432,411300.0
2011-07-28 15:55:00,7.41,7.42,7.41,7.41,575000.0,7.2432,7.253,7.2432,7.2432,575000.0
2011-07-29 09:30:00,7.31,7.42,7.3,7.41,1411200.0,7.1455,7.253,7.1357,7.2432,1411200.0
2011-07-29 09:35:00,7.4,7.42,7.31,7.33,966800.0,7.2334,7.253,7.1455,7.165,966800.0
2011-07-29 09:40:00,7.33,7.34,7.25,7.25,620200.0,7.165,7.1748,7.0868,7.0868,620200.0
2011-07-29 09:45:00,7.26,7.3,7.22,7.27,1318900.0,7.0966,7.1357,7.0575,7.1064,1318900.0
2011-07-29 09:50:00,7.27,7.37,7.27,7.33,1104700.0,7.1064,7.2041,7.1064,7.165,1104700.0
2011-07-29 09:55:00,7.34,7.41,7.32,7.4,828300.0,7.1748,7.2432,7.1552,7.2334,828300.0
2011-07-29 10:00:00,7.4,7.41,7.32,7.35,665600.0,7.2334,7.2432,7.1552,7.1846,665600.0
2011-07-29 10:05:00,7.35,7.41,7.35,7.37,458100.0,7.1846,7.2432,7.1846,7.2041,458100.0
2011-07-29 10:10:00,7.36,7.37,7.33,7.36,704300.0,7.1943,7.2041,7.165,7.1943,704300.0
2011-07-29 10:15:00,7.37,7.38,7.33,7.33,284200.0,7.2041,7.2139,7.165,7.165,284200.0
2011-07-29 10:20:00,7.33,7.41,7.33,7.39,537200.0,7.165,7.2432,7.165,7.2237,537200.0
2011-07-29 10:25:00,7.39,7.4,7.37,7.39,748800.0,7.2237,7.2334,7.2041,7.2237,748800.0
2011-07-29 10:30:00,7.39,7.45,7.39,7.44,886700.0,7.2237,7.2823,7.2237,7.2725,886700.0
2011-07-29 10:35:00,7.43,7.45,7.39,7.42,1004300.0,7.2628,7.2823,7.2237,7.253,1004300.0
2011-07-29 10:40:00,7.43,7.44,7.4,7.43,706100.0,7.2628,7.2725,7.2334,7.2628,706100.0
2011-07-29 10:45:00,7.43,7.45,7.39,7.45,822900.0,7.2628,7.2823,7.2237,7.2823,822900.0
2011-07-29 10:50:00,7.45,7.51,7.45,7.5,1759100.0,7.2823,7.341,7.2823,7.3312,1759100.0
2011-07-29 10:55:00,7.49,7.52,7.48,7.48,1078900.0,7.3214,7.3507,7.3116,7.3116,1078900.0
2011-07-29 11:00:00,7.49,7.49,7.44,7.47,336500.0,7.3214,7.3214,7.2725,7.3019,336500.0
2011-07-29 11:05:00,7.47,7.53,7.46,7.52,679100.0,7.3019,7.3605,7.2921,7.3507,679100.0
2011-07-29 11:10:00,7.53,7.53,7.47,7.48,766400.0,7.3605,7.3605,7.3019,7.3116,766400.0
2011-07-29 11:15:00,7.48,7.51,7.47,7.51,507900.0,7.3116,7.341,7.3019,7.341,507900.0
2011-07-29 11:20:00,7.51,7.51,7.48,7.49,454700.0,7.341,7.341,7.3116,7.3214,454700.0
2011-07-29 11:25:00,7.5,7.5,7.43,7.44,484100.0,7.3312,7.3312,7.2628,7.2725,484100.0
2011-07-29 11:30:00,7.44,7.46,7.43,7.45,358800.0,7.2725,7.2921,7.2628,7.2823,358800.0
2011-07-29 11:35:00,7.45,7.46,7.42,7.44,387800.0,7.2823,7.2921,7.253,7.2725,387800.0
2011-07-29 11:40:00,7.43,7.46,7.43,7.46,463100.0,7.2628,7.2921,7.2628,7.2921,463100.0
2011-07-29 11:45:00,7.46,7.53,7.45,7.5,1265000.0,7.2921,7.3605,7.2823,7.3312,1265000.0
2011-07-29 11:50:00,7.49,7.51,7.48,7.5,577400.0,7.3214,7.341,7.3116,7.3312,577400.0
2011-07-29 11:55:00,7.5,7.5,7.47,7.49,322000.0,7.3312,7.3312,7.3019,7.3214,322000.0
2011-07-29 12:00:00,7.49,7.5,7.43,7.46,490600.0,7.3214,7.3312,7.2628,7.2921,490600.0
2011-07-29 12:05:00,7.45,7.46,7.41,7.43,509000.0,7.2823,7.2921,7.2432,7.2628,509000.0
2011-07-29 12:10:00,7.43,7.43,7.38,7.39,428500.0,7.2628,7.2628,7.2139,7.2237,428500.0
2011-07-29 12:15:00,7.39,7.42,7.38,7.4,388900.0,7.2237,7.253,7.2139,7.2334,388900.0
2011-07-29 12:20:00,7.4,7.42,7.39,7.42,170100.0,7.2334,7.253,7.2237,7.253,170100.0
2011-07-29 12:25:00,7.42,7.44,7.4,7.4,416300.0,7.253,7.2725,7.2334,7.2334,416300.0
2011-07-29 12:30:00,7.4,7.44,7.4,7.42,386600.0,7.2334,7.2725,7.2334,7.253,386600.0
2011-07-29 12:35:00,7.42,7.45,7.41,7.44,298300.0,7.253,7.2823,7.2432,7.2725,298300.0
2011-07-29 12:40:00,7.44,7.45,7.43,7.43,115100.0,7.2725,7.2823,7.2628,7.2628,115100.0
2011-07-29 12:45:00,7.44,7.44,7.42,7.43,128500.0,7.2725,7.2725,7.253,7.2628,128500.0
2011-07-29 12:50:00,7.44,7.44,7.41,7.42,118200.0,7.2725,7.2725,7.2432,7.253,118200.0
2011-07-29 12:55:00,7.42,7.45,7.41,7.42,212200.0,7.253,7.2823,7.2432,7.253,212200.0
2011-07-29 13:00:00,7.42,7.43,7.4,7.41,143800.0,7.253,7.2628,7.2334,7.2432,143800.0
2011-07-29 13:05:00,7.41,7.44,7.4,7.43,371000.0,7.2432,7.2725,7.2334,7.2628,371000.0
2011-07-29 13:10:00,7.42,7.43,7.41,7.42,112600.0,7.253,7.2628,7.2432,7.253,112600.0
2011-07-29 13:15:00,7.42,7.43,7.4,7.41,163200.0,7.253,7.2628,7.2334,7.2432,163200.0
2011-07-29 13:20:00,7.41,7.42,7.38,7.4,381500.0,7.2432,7.253,7.2139,7.2334,381500.0
2011-07-29 13:25:00,7.39,7.39,7.35,7.36,282800.0,7.2237,7.2237,7.1846,7.1943,282800.0
2011-07-29 13:30:00,7.37,7.37,7.34,7.37,426500.0,7.2041,7.2041,7.1748,7.2041,426500.0
2011-07-29 13:35:00,7.36,7.39,7.36,7.38,144900.0,7.1943,7.2237,7.1943,7.2139,144900.0
2011-07-29 13:40:00,7.38,7.41,7.38,7.41,387200.0,7.2139,7.2432,7.2139,7.2432,387200.0
2011-07-29 13:45:00,7.41,7.44,7.41,7.42,386500.0,7.2432,7.2725,7.2432,7.253,386500.0
2011-07-29 13:50:00,7.43,7.43,7.4,7.42,220500.0,7.2628,7.2628,7.2334,7.253,220500.0
2011-07-29 13:55:00,7.41,7.43,7.4,7.42,237900.0,7.2432,7.2628,7.2334,7.253,237900.0
2011-07-29 14:00:00,7.41,7.43,7.4,7.4,250400.0,7.2432,7.2628,7.2334,7.2334,250400.0
2011-07-29 14:05:00,7.41,7.43,7.41,7.41,223400.0,7.2432,7.2628,7.2432,7.2432,223400.0
2011-07-29 14:10:00,7.42,7.42,7.38,7.38,238300.0,7.253,7.253,7.2139,7.2139,238300.0
2011-07-29 14:15:00,7.39,7.39,7.36,7.36,144700.0,7.2237,7.2237,7.1943,7.1943,144700.0
2011-07-29 14:20:00,7.36,7.38,7.35,7.38,170200.0,7.1943,7.2139,7.1846,7.2139,170200.0
2011-07-29 14:25:00,7.38,7.38,7.36,7.37,227600.0,7.2139,7.2139,7.1943,7.2041,227600.0
2011-07-29 14:30:00,7.37,7.38,7.35,7.37,274200.0,7.2041,7.2139,7.1846,7.2041,274200.0
2011-07-29 14:35:00,7.36,7.37,7.35,7.37,277100.0,7.1943,7.2041,7.1846,7.2041,277100.0
2011-07-29 14:40:00,7.37,7.39,7.35,7.35,258800.0,7.2041,7.2237,7.1846,7.1846,258800.0
2011-07-29 14:45:00,7.36,7.36,7.35,7.35,72600.0,7.1943,7.1943,7.1846,7.1846,72600.0
2011-07-29 14:50:00,7.36,7.36,7.35,7.36,139800.0,7.1943,7.1943,7.1846,7.1943,139800.0
2011-07-29 14:55:00,7.36,7.37,7.34,7.34,252300.0,7.1943,7.2041,7.1748,7.1748,252300.0
2011-07-29 15:00:00,7.35,7.36,7.34,7.35,151900.0,7.1846,7.1943,7.1748,7.1846,151900.0
2011-07-29 15:05:00,7.36,7.37,7.35,7.37,163300.0,7.1943,7.2041,7.1846,7.2041,163300.0
2011-07-29 15:10:00,7.37,7.38,7.35,7.36,290600.0,7.2041,7.2139,7.1846,7.1943,290600.0
2011-07-29 15:15:00,7.35,7.36,7.33,7.33,458300.0,7.1846,7.1943,7.165,7.165,458300.0
2011-07-29 15:20:00,7.33,7.35,7.33,7.34,360400.0,7.165,7.1846,7.165,7.1748,360400.0
2011-07-29 15:25:00,7.33,7.34,7.32,7.33,231700.0,7.165,7.1748,7.1552,7.165,231700.0
2011-07-29 15:30:00,7.34,7.35,7.33,7.33,275700.0,7.1748,7.1846,7.165,7.165,275700.0
2011-07-29 15:35:00,7.34,7.35,7.33,7.35,313100.0,7.1748,7.1846,7.165,7.1846,313100.0
2011-07-29 15:40:00,7.35,7.37,7.34,7.36,632400.0,7.1846,7.2041,7.1748,7.1943,632400.0
2011-07-29 15:45:00,7.35,7.36,7.32,7.34,685300.0,7.1846,7.1943,7.1552,7.1748,685300.0
2011-07-29 15:50:00,7.34,7.36,7.32,7.36,1080200.0,7.1748,7.1943,7.1552,7.1943,1080200.0
2011-07-29 15:55:00,7.36,7.39,7.35,7.36,1987200.0,7.1943,7.2237,7.1846,7.1943,1987200.0
2011-08-01 09:30:00,7.57,7.59,7.48,7.48,1678500.0,7.3996,7.4192,7.3116,7.3116,1678500.0
2011-08-01 09:35:00,7.48,7.52,7.46,7.5,927400.0,7.3116,7.3507,7.2921,7.3312,927400.0
2011-08-01 09:40:00,7.5,7.5,7.43,7.46,569800.0,7.3312,7.3312,7.2628,7.2921,569800.0
2011-08-01 09:45:00,7.47,7.49,7.45,7.48,567400.0,7.3019,7.3214,7.2823,7.3116,567400.0
2011-08-01 09:50:00,7.48,7.48,7.44,7.45,348900.0,7.3116,7.3116,7.2725,7.2823,348900.0
2011-08-01 09:55:00,7.45,7.46,7.44,7.45,194200.0,7.2823,7.2921,7.2725,7.2823,194200.0
2011-08-01 10:00:00,7.45,7.45,7.29,7.31,1187000.0,7.2823,7.2823,7.1259,7.1455,1187000.0
2011-08-01 10:05:00,7.31,7.41,7.29,7.38,776500.0,7.1455,7.2432,7.1259,7.2139,776500.0
2011-08-01 10:10:00,7.37,7.39,7.34,7.36,770100.0,7.2041,7.2237,7.1748,7.1943,770100.0
2011-08-01 10:15:00,7.38,7.4,7.36,7.39,638300.0,7.2139,7.2334,7.1943,7.2237,638300.0
2011-08-01 10:20:00,7.39,7.4,7.35,7.36,524700.0,7.2237,7.2334,7.1846,7.1943,524700.0
2011-08-01 10:25:00,7.36,7.37,7.32,7.32,585500.0,7.1943,7.2041,7.1552,7.1552,585500.0
2011-08-01 10:30:00,7.33,7.37,7.31,7.33,699500.0,7.165,7.2041,7.1455,7.165,699500.0
2011-08-01 10:35:00,7.33,7.39,7.33,7.39,305500.0,7.165,7.2237,7.165,7.2237,305500.0
2011-08-01 10:40:00,7.39,7.39,7.35,7.37,652000.0,7.2237,7.2237,7.1846,7.2041,652000.0
2011-08-01 10:45:00,7.37,7.39,7.36,7.37,458900.0,7.2041,7.2237,7.1943,7.2041,458900.0
2011-08-01 10:50:00,7.37,7.38,7.34,7.35,243500.0,7.2041,7.2139,7.1748,7.1846,243500.0
2011-08-01 10:55:00,7.34,7.35,7.32,7.34,358200.0,7.1748,7.1846,7.1552,7.1748,358200.0
2011-08-01 11:00:00,7.33,7.34,7.3,7.31,519000.0,7.165,7.1748,7.1357,7.1455,519000.0
2011-08-01 11:05:00,7.3,7.32,7.28,7.32,892700.0,7.1357,7.1552,7.1161,7.1552,892700.0
2011-08-01 11:10:00,7.32,7.33,7.26,7.3,518900.0,7.1552,7.165,7.0966,7.1357,518900.0
2011-08-01 11:15:00,7.29,7.3,7.28,7.29,331000.0,7.1259,7.1357,7.1161,7.1259,331000.0
2011-08-01 11:20:00,7.29,7.31,7.28,7.29,317200.0,7.1259,7.1455,7.1161,7.1259,317200.0
2011-08-01 11:25:00,7.29,7.32,7.28,7.31,299900.0,7.1259,7.1552,7.1161,7.1455,299900.0
2011-08-01 11:30:00,7.31,7.32,7.29,7.3,479700.0,7.1455,7.1552,7.1259,7.1357,479700.0
2011-08-01 11:35:00,7.3,7.3,7.25,7.26,465800.0,7.1357,7.1357,7.0868,7.0966,465800.0
2011-08-01 11:40:00,7.26,7.28,7.25,7.28,428100.0,7.0966,7.1161,7.0868,7.1161,428100.0
2011-08-01 11:45:00,7.28,7.29,7.26,7.27,411800.0,7.1161,7.1259,7.0966,7.1064,411800.0
2011-08-01 11:50:00,7.28,7.3,7.26,7.28,335700.0,7.1161,7.1357,7.0966,7.1161,335700.0
2011-08-01 11:55:00,7.29,7.29,7.27,7.28,252700.0,7.1259,7.1259,7.1064,7.1161,252700.0
2011-08-01 12:00:00,7.27,7.29,7.27,7.28,135700.0,7.1064,7.1259,7.1064,7.1161,135700.0
2011-08-01 12:05:00,7.28,7.28,7.25,7.28,303200.0,7.1161,7.1161,7.0868,7.1161,303200.0
2011-08-01 12:10:00,7.28,7.3,7.28,7.3,708600.0,7.1161,7.1357,7.1161,7.1357,708600.0
2011-08-01 12:15:00,7.3,7.31,7.28,7.29,584200.0,7.1357,7.1455,7.1161,7.1259,584200.0
2011-08-01 12:20:00,7.3,7.31,7.27,7.29,264100.0,7.1357,7.1455,7.1064,7.1259,264100.0
2011-08-01 12:25:00,7.29,7.31,7.28,7.31,150600.0,7.1259,7.1455,7.1161,7.1455,150600.0
2011-08-01 12:30:00,7.31,7.31,7.29,7.29,158300.0,7.1455,7.1455,7.1259,7.1259,158300.0
2011-08-01 12:35:00,7.29,7.3,7.29,7.3,66200.0,7.1259,7.1357,7.1259,7.1357,66200.0
2011-08-01 12:40:00,7.3,7.3,7.27,7.28,261100.0,7.1357,7.1357,7.1064,7.1161,261100.0
2011-08-01 12:45:00,7.28,7.29,7.26,7.28,271100.0,7.1161,7.1259,7.0966,7.1161,271100.0
2011-08-01 12:50:00,7.28,7.31,7.27,7.31,253800.0,7.1161,7.1455,7.1064,7.1455,253800.0
2011-08-01 12:55:00,7.31,7.31,7.27,7.28,175400.0,7.1455,7.1455,7.1064,7.1161,175400.0
2011-08-01 13:00:00,7.28,7.3,7.27,7.3,315600.0,7.1161,7.1357,7.1064,7.1357,315600.0
2011-08-01 13:05:00,7.29,7.29,7.27,7.28,320000.0,7.1259,7.1259,7.1064,7.1161,320000.0
2011-08-01 13:10:00,7.28,7.29,7.27,7.29,173600.0,7.1161,7.1259,7.1064,7.1259,173600.0
2011-08-01 13:15:00,7.29,7.29,7.27,7.29,217000.0,7.1259,7.1259,7.1064,7.1259,217000.0
2011-08-01 13:20:00,7.29,7.29,7.28,7.29,75500.0,7.1259,7.1259,7.1161,7.1259,75500.0
2011-08-01 13:25:00,7.29,7.3,7.28,7.29,390800.0,7.1259,7.1357,7.1161,7.1259,390800.0
2011-08-01 13:30:00,7.29,7.3,7.28,7.3,226800.0,7.1259,7.1357,7.1161,7.1357,226800.0
2011-08-01 13:35:00,7.29,7.3,7.28,7.3,245900.0,7.1259,7.1357,7.1161,7.1357,245900.0
2011-08-01 13:40:00,7.29,7.3,7.29,7.29,37500.0,7.1259,7.1357,7.1259,7.1259,37500.0
2011-08-01 13:45:00,7.3,7.3,7.29,7.29,158700.0,7.1357,7.1357,7.1259,7.1259,158700.0
2011-08-01 13:50:00,7.29,7.3,7.28,7.28,74700.0,7.1259,7.1357,7.1161,7.1161,74700.0
2011-08-01 13:55:00,7.29,7.29,7.28,7.28,60700.0,7.1259,7.1259,7.1161,7.1161,60700.0
2011-08-01 14:00:00,7.28,7.29,7.27,7.28,136200.0,7.1161,7.1259,7.1064,7.1161,136200.0
2011-08-01 14:05:00,7.27,7.27,7.23,7.23,593800.0,7.1064,7.1064,7.0673,7.0673,593800.0
2011-08-01 14:10:00,7.24,7.24,7.2,7.2,686300.0,7.077,7.077,7.0379,7.0379,686300.0
2011-08-01 14:15:00,7.21,7.24,7.2,7.23,292400.0,7.0477,7.077,7.0379,7.0673,292400.0
2011-08-01 14:20:00,7.23,7.23,7.22,7.23,39400.0,7.0673,7.0673,7.0575,7.0673,39400.0
2011-08-01 14:25:00,7.23,7.24,7.22,7.22,415500.0,7.0673,7.077,7.0575,7.0575,415500.0
2011-08-01 14:30:00,7.22,7.25,7.21,7.24,465600.0,7.0575,7.0868,7.0477,7.077,465600.0
2011-08-01 14:35:00,7.24,7.26,7.23,7.26,226600.0,7.077,7.0966,7.0673,7.0966,226600.0
2011-08-01 14:40:00,7.26,7.27,7.24,7.25,294500.0,7.0966,7.1064,7.077,7.0868,294500.0
2011-08-01 14:45:00,7.25,7.28,7.24,7.26,214300.0,7.0868,7.1161,7.077,7.0966,214300.0
2011-08-01 14:50:00,7.27,7.29,7.25,7.28,319500.0,7.1064,7.1259,7.0868,7.1161,319500.0
2011-08-01 14:55:00,7.29,7.3,7.28,7.29,155500.0,7.1259,7.1357,7.1161,7.1259,155500.0
2011-08-01 15:00:00,7.29,7.33,7.29,7.32,330000.0,7.1259,7.165,7.1259,7.1552,330000.0
2011-08-01 15:05:00,7.31,7.32,7.28,7.31,347700.0,7.1455,7.1552,7.1161,7.1455,347700.0
2011-08-01 15:10:00,7.31,7.33,7.3,7.33,474300.0,7.1455,7.165,7.1357,7.165,474300.0
2011-08-01 15:15:00,7.33,7.33,7.32,7.33,361100.0,7.165,7.165,7.1552,7.165,361100.0
2011-08-01 15:20:00,7.32,7.37,7.32,7.36,512600.0,7.1552,7.2041,7.1552,7.1943,512600.0
2011-08-01 15:25:00,7.37,7.4,7.36,7.39,565200.0,7.2041,7.2334,7.1943,7.2237,565200.0
2011-08-01 15:30:00,7.38,7.4,7.38,7.39,1079900.0,7.2139,7.2334,7.2139,7.2237,1079900.0
2011-08-01 15:35:00,7.4,7.44,7.37,7.44,1237900.0,7.2334,7.2725,7.2041,7.2725,1237900.0
2011-08-01 15:40:00,7.43,7.46,7.43,7.44,1497200.0,7.2628,7.2921,7.2628,7.2725,1497200.0
2011-08-01 15:45:00,7.44,7.46,7.43,7.45,991100.0,7.2725,7.2921,7.2628,7.2823,991100.0
2011-08-01 15:50:00,7.45,7.47,7.42,7.43,1276600.0,7.2823,7.3019,7.253,7.2628,1276600.0
2011-08-01 15:55:00,7.43,7.43,7.4,7.42,1229000.0,7.2628,7.2628,7.2334,7.253,1229000.0
2011-08-02 09:30:00,7.32,7.35,7.27,7.3,855700.0,7.1552,7.1846,7.1064,7.1357,855700.0
2011-08-02 09:35:00,7.29,7.37,7.28,7.36,583500.0,7.1259,7.2041,7.1161,7.1943,583500.0
2011-08-02 09:40:00,7.36,7.38,7.32,7.33,444300.0,7.1943,7.2139,7.1552,7.165,444300.0
2011-08-02 09:45:00,7.32,7.35,7.32,7.33,248600.0,7.1552,7.1846,7.1552,7.165,248600.0
2011-08-02 09:50:00,7.34,7.35,7.3,7.33,316200.0,7.1748,7.1846,7.1357,7.165,316200.0
2011-08-02 09:55:00,7.34,7.35,7.32,7.34,455400.0,7.1748,7.1846,7.1552,7.1748,455400.0
2011-08-02 10:00:00,7.34,7.38,7.34,7.36,506300.0,7.1748,7.2139,7.1748,7.1943,506300.0
2011-08-02 10:05:00,7.37,7.37,7.32,7.33,182100.0,7.2041,7.2041,7.1552,7.165,182100.0
2011-08-02 10:10:00,7.33,7.35,7.32,7.33,358600.0,7.165,7.1846,7.1552,7.165,358600.0
2011-08-02 10:15:00,7.33,7.33,7.31,7.32,529300.0,7.165,7.165,7.1455,7.1552,529300.0
2011-08-02 10:20:00,7.32,7.35,7.31,7.34,149700.0,7.1552,7.1846,7.1455,7.1748,149700.0
2011-08-02 10:25:00,7.34,7.35,7.31,7.32,370500.0,7.1748,7.1846,7.1455,7.1552,370500.0
2011-08-02 10:30:00,7.32,7.33,7.3,7.33,271000.0,7.1552,7.165,7.1357,7.165,271000.0
2011-08-02 10:35:00,7.33,7.34,7.31,7.33,284400.0,7.165,7.1748,7.1455,7.165,284400.0
2011-08-02 10:40:00,7.33,7.34,7.32,7.34,93300.0,7.165,7.1748,7.1552,7.1748,93300.0
2011-08-02 10:45:00,7.34,7.34,7.31,7.31,269800.0,7.1748,7.1748,7.1455,7.1455,269800.0
2011-08-02 10:50:00,7.31,7.32,7.28,7.28,337700.0,7.1455,7.1552,7.1161,7.1161,337700.0
2011-08-02 10:55:00,7.28,7.3,7.28,7.3,346700.0,7.1161,7.1357,7.1161,7.1357,346700.0
2011-08-02 11:00:00,7.29,7.29,7.27,7.28,296600.0,7.1259,7.1259,7.1064,7.1161,296600.0
2011-08-02 11:05:00,7.27,7.31,7.27,7.29,257300.0,7.1064,7.1455,7.1064,7.1259,257300.0
2011-08-02 11:10:00,7.29,7.29,7.26,7.27,533500.0,7.1259,7.1259,7.0966,7.1064,533500.0
2011-08-02 11:15:00,7.27,7.29,7.27,7.28,121500.0,7.1064,7.1259,7.1064,7.1161,121500.0
2011-08-02 11:20:00,7.27,7.29,7.26,7.27,449500.0,7.1064,7.1259,7.0966,7.1064,449500.0
2011-08-02 11:25:00,7.28,7.29,7.27,7.28,158200.0,7.1161,7.1259,7.1064,7.1161,158200.0
2011-08-02 11:30:00,7.28,7.29,7.26,7.27,497300.0,7.1161,7.1259,7.0966,7.1064,497300.0
2011-08-02 11:35:00,7.27,7.28,7.26,7.26,146800.0,7.1064,7.1161,7.0966,7.0966,146800.0
2011-08-02 11:40:00,7.26,7.27,7.25,7.27,305400.0,7.0966,7.1064,7.0868,7.1064,305400.0
2011-08-02 11:45:00,7.27,7.27,7.25,7.25,306400.0,7.1064,7.1064,7.0868,7.0868,306400.0
2011-08-02 11:50:00,7.26,7.28,7.25,7.26,289400.0,7.0966,7.1161,7.0868,7.0966,289400.0
2011-08-02 11:55:00,7.26,7.27,7.25,7.26,101500.0,7.0966,7.1064,7.0868,7.0966,101500.0
2011-08-02 12:00:00,7.25,7.27,7.23,7.24,396000.0,7.0868,7.1064,7.0673,7.077,396000.0
2011-08-02 12:05:00,7.24,7.26,7.23,7.24,355900.0,7.077,7.0966,7.0673,7.077,355900.0
2011-08-02 12:10:00,7.25,7.25,7.23,7.25,142800.0,7.0868,7.0868,7.0673,7.0868,142800.0
2011-08-02 12:15:00,7.25,7.26,7.23,7.26,185700.0,7.0868,7.0966,7.0673,7.0966,185700.0
2011-08-02 12:20:00,7.26,7.27,7.24,7.26,435600.0,7.0966,7.1064,7.077,7.0966,435600.0
2011-08-02 12:25:00,7.26,7.27,7.26,7.27,62500.0,7.0966,7.1064,7.0966,7.1064,62500.0
2011-08-02 12:30:00,7.27,7.27,7.24,7.25,367900.0,7.1064,7.1064,7.077,7.0868,367900.0
2011-08-02 12:35:00,7.25,7.25,7.22,7.24,284300.0,7.0868,7.0868,7.0575,7.077,284300.0
2011-08-02 12:40:00,7.24,7.26,7.23,7.23,379300.0,7.077,7.0966,7.0673,7.0673,379300.0
2011-08-02 12:45:00,7.23,7.24,7.19,7.2,726300.0,7.0673,7.077,7.0282,7.0379,726300.0
2011-08-02 12:50:00,7.2,7.22,7.19,7.2,392300.0,7.0379,7.0575,7.0282,7.0379,392300.0
2011-08-02 12:55:00,7.2,7.21,7.2,7.2,310900.0,7.0379,7.0477,7.0379,7.0379,310900.0
2011-08-02 13:00:00,7.2,7.23,7.2,7.22,353800.0,7.0379,7.0673,7.0379,7.0575,353800.0
2011-08-02 13:05:00,7.22,7.23,7.2,7.23,236800.0,7.0575,7.0673,7.0379,7.0673,236800.0
2011-08-02 13:10:00,7.23,7.23,7.2,7.21,231000.0,7.0673,7.0673,7.0379,7.0477,231000.0
2011-08-02 13:15:00,7.21,7.24,7.2,7.23,214000.0,7.0477,7.077,7.0379,7.0673,214000.0
2011-08-02 13:20:00,7.22,7.23,7.21,7.21,174900.0,7.0575,7.0673,7.0477,7.0477,174900.0
2011-08-02 13:25:00,7.21,7.23,7.21,7.21,225000.0,7.0477,7.0673,7.0477,7.0477,225000.0
2011-08-02 13:30:00,7.22,7.22,7.2,7.21,248700.0,7.0575,7.0575,7.0379,7.0477,248700.0
2011-08-02 13:35:00,7.2,7.21,7.17,7.19,583300.0,7.0379,7.0477,7.0086,7.0282,583300.0
2011-08-02 13:40:00,7.19,7.19,7.17,7.18,234800.0,7.0282,7.0282,7.0086,7.0184,234800.0
2011-08-02 13:45:00,7.18,7.21,7.17,7.19,310100.0,7.0184,7.0477,7.0086,7.0282,310100.0
2011-08-02 13:50:00,7.2,7.21,7.19,7.2,213200.0,7.0379,7.0477,7.0282,7.0379,213200.0
2011-08-02 13:55:00,7.19,7.2,7.15,7.16,576300.0,7.0282,7.0379,6.9891,6.9988,576300.0
2011-08-02 14:00:00,7.16,7.18,7.16,7.18,584400.0,6.9988,7.0184,6.9988,7.0184,584400.0
2011-08-02 14:05:00,7.18,7.19,7.17,7.17,539100.0,7.0184,7.0282,7.0086,7.0086,539100.0
2011-08-02 14:10:00,7.18,7.19,7.17,7.19,331700.0,7.0184,7.0282,7.0086,7.0282,331700.0
2011-08-02 14:15:00,7.19,7.21,7.18,7.2,303400.0,7.0282,7.0477,7.0184,7.0379,303400.0
2011-08-02 14:20:00,7.2,7.2,7.18,7.18,113600.0,7.0379,7.0379,7.0184,7.0184,113600.0
2011-08-02 14:25:00,7.19,7.19,7.16,7.17,346000.0,7.0282,7.0282,6.9988,7.0086,346000.0
2011-08-02 14:30:00,7.17,7.17,7.13,7.14,744300.0,7.0086,7.0086,6.9695,6.9793,744300.0
2011-08-02 14:35:00,7.14,7.16,7.14,7.14,505900.0,6.9793,6.9988,6.9793,6.9793,505900.0
2011-08-02 14:40:00,7.13,7.15,7.13,7.15,414700.0,6.9695,6.9891,6.9695,6.9891,414700.0
2011-08-02 14:45:00,7.14,7.16,7.14,7.16,298200.0,6.9793,6.9988,6.9793,6.9988,298200.0
2011-08-02 14:50:00,7.16,7.17,7.15,7.17,236100.0,6.9988,7.0086,6.9891,7.0086,236100.0
2011-08-02 14:55:00,7.17,7.19,7.16,7.18,333400.0,7.0086,7.0282,6.9988,7.0184,333400.0
2011-08-02 15:00:00,7.18,7.19,7.17,7.17,421800.0,7.0184,7.0282,7.0086,7.0086,421800.0
2011-08-02 15:05:00,7.17,7.2,7.16,7.18,567200.0,7.0086,7.0379,6.9988,7.0184,567200.0
2011-08-02 15:10:00,7.19,7.19,7.14,7.15,586700.0,7.0282,7.0282,6.9793,6.9891,586700.0
2011-08-02 15:15:00,7.15,7.16,7.13,7.14,525400.0,6.9891,6.9988,6.9695,6.9793,525400.0
2011-08-02 15:20:00,7.15,7.15,7.1,7.1,787100.0,6.9891,6.9891,6.9402,6.9402,787100.0
2011-08-02 15:25:00,7.1,7.12,7.07,7.08,1400000.0,6.9402,6.9597,6.9109,6.9206,1400000.0
2011-08-02 15:30:00,7.08,7.1,7.06,7.07,1317600.0,6.9206,6.9402,6.9011,6.9109,1317600.0
2011-08-02 15:35:00,7.07,7.08,7.06,7.07,652000.0,6.9109,6.9206,6.9011,6.9109,652000.0
2011-08-02 15:40:00,7.08,7.08,7.03,7.05,864800.0,6.9206,6.9206,6.8718,6.8913,864800.0
2011-08-02 15:45:00,7.05,7.08,7.05,7.06,973800.0,6.8913,6.9206,6.8913,6.9011,973800.0
2011-08-02 15:50:00,7.06,7.07,7.03,7.04,861700.0,6.9011,6.9109,6.8718,6.8815,861700.0
2011-08-02 15:55:00,7.04,7.06,7.02,7.04,1746200.0,6.8815,6.9011,6.862,6.8815,1746200.0
2011-08-03 09:30:00,7.08,7.12,7.0,7.01,1244900.0,6.9206,6.9597,6.8424,6.8522,1244900.0
2011-08-03 09:35:00,7.01,7.02,6.9,6.94,1461600.0,6.8522,6.862,6.7447,6.7838,1461600.0
2011-08-03 09:40:00,6.94,7.02,6.89,6.9,975500.0,6.7838,6.862,6.7349,6.7447,975500.0
2011-08-03 09:45:00,6.9,6.92,6.84,6.85,892100.0,6.7447,6.7642,6.686,6.6958,892100.0
2011-08-03 09:50:00,6.85,6.94,6.83,6.93,689300.0,6.6958,6.7838,6.6763,6.774,689300.0
2011-08-03 09:55:00,6.94,7.0,6.92,6.98,760300.0,6.7838,6.8424,6.7642,6.8229,760300.0
2011-08-03 10:00:00,6.98,7.03,6.96,7.03,2402200.0,6.8229,6.8718,6.8033,6.8718,2402200.0
2011-08-03 10:05:00,7.02,7.03,6.98,6.99,1061400.0,6.862,6.8718,6.8229,6.8327,1061400.0
2011-08-03 10:10:00,6.99,7.04,6.94,6.97,1683200.0,6.8327,6.8815,6.7838,6.8131,1683200.0
2011-08-03 10:15:00,6.96,6.98,6.91,6.95,775100.0,6.8033,6.8229,6.7545,6.7936,775100.0
2011-08-03 10:20:00,6.95,6.96,6.88,6.91,648500.0,6.7936,6.8033,6.7251,6.7545,648500.0
2011-08-03 10:25:00,6.9,6.91,6.86,6.86,1284400.0,6.7447,6.7545,6.7056,6.7056,1284400.0
2011-08-03 10:30:00,6.86,6.86,6.78,6.81,2137500.0,6.7056,6.7056,6.6274,6.6567,2137500.0
2011-08-03 10:35:00,6.82,6.83,6.69,6.76,2586400.0,6.6665,6.6763,6.5394,6.6078,2586400.0
2011-08-03 10:40:00,6.77,6.8,6.73,6.79,1227800.0,6.6176,6.6469,6.5785,6.6372,1227800.0
2011-08-03 10:45:00,6.79,6.82,6.77,6.82,1204600.0,6.6372,6.6665,6.6176,6.6665,1204600.0
2011-08-03 10:50:00,6.82,6.86,6.78,6.86,779100.0,6.6665,6.7056,6.6274,6.7056,779100.0
2011-08-03 10:55:00,6.86,6.88,6.83,6.87,604200.0,6.7056,6.7251,6.6763,6.7154,604200.0
2011-08-03 11:00:00,6.88,6.93,6.87,6.9,677700.0,6.7251,6.774,6.7154,6.7447,677700.0
2011-08-03 11:05:00,6.89,6.91,6.88,6.89,894300.0,6.7349,6.7545,6.7251,6.7349,894300.0
2011-08-03 11:10:00,6.89,6.94,6.88,6.92,716600.0,6.7349,6.7838,6.7251,6.7642,716600.0
2011-08-03 11:15:00,6.92,6.94,6.89,6.94,828900.0,6.7642,6.7838,6.7349,6.7838,828900.0
2011-08-03 11:20:00,6.94,6.94,6.89,6.89,630900.0,6.7838,6.7838,6.7349,6.7349,630900.0
2011-08-03 11:25:00,6.9,6.9,6.87,6.88,464500.0,6.7447,6.7447,6.7154,6.7251,464500.0
2011-08-03 11:30:00,6.88,6.91,6.88,6.9,742600.0,6.7251,6.7545,6.7251,6.7447,742600.0
2011-08-03 11:35:00,6.9,6.93,6.89,6.91,780700.0,6.7447,6.774,6.7349,6.7545,780700.0
2011-08-03 11:40:00,6.9,6.91,6.82,6.83,827300.0,6.7447,6.7545,6.6665,6.6763,827300.0
2011-08-03 11:45:00,6.83,6.85,6.8,6.82,478600.0,6.6763,6.6958,6.6469,6.6665,478600.0
2011-08-03 11:50:00,6.83,6.87,6.83,6.86,382300.0,6.6763,6.7154,6.6763,6.7056,382300.0
2011-08-03 11:55:00,6.86,6.88,6.84,6.85,358800.0,6.7056,6.7251,6.686,6.6958,358800.0
2011-08-03 12:00:00,6.85,6.85,6.8,6.81,410500.0,6.6958,6.6958,6.6469,6.6567,410500.0
2011-08-03 12:05:00,6.82,6.84,6.81,6.83,275500.0,6.6665,6.686,6.6567,6.6763,275500.0
2011-08-03 12:10:00,6.83,6.84,6.82,6.83,184900.0,6.6763,6.686,6.6665,6.6763,184900.0
2011-08-03 12:15:00,6.82,6.83,6.79,6.79,241900.0,6.6665,6.6763,6.6372,6.6372,241900.0
2011-08-03 12:20:00,6.79,6.81,6.77,6.8,413200.0,6.6372,6.6567,6.6176,6.6469,413200.0
2011-08-03 12:25:00,6.8,6.81,6.79,6.81,224800.0,6.6469,6.6567,6.6372,6.6567,224800.0
2011-08-03 12:30:00,6.81,6.81,6.79,6.81,201300.0,6.6567,6.6567,6.6372,6.6567,201300.0
2011-08-03 12:35:00,6.8,6.84,6.8,6.83,454400.0,6.6469,6.686,6.6469,6.6763,454400.0
2011-08-03 12:40:00,6.84,6.84,6.82,6.84,271500.0,6.686,6.686,6.6665,6.686,271500.0
2011-08-03 12:45:00,6.83,6.85,6.83,6.85,223200.0,6.6763,6.6958,6.6763,6.6958,223200.0
2011-08-03 12:50:00,6.85,6.87,6.84,6.86,499500.0,6.6958,6.7154,6.686,6.7056,499500.0
2011-08-03 12:55:00,6.86,6.9,6.85,6.89,569100.0,6.7056,6.7447,6.6958,6.7349,569100.0
2011-08-03 13:00:00,6.89,6.89,6.85,6.86,224200.0,6.7349,6.7349,6.6958,6.7056,224200.0
2011-08-03 13:05:00,6.86,6.86,6.84,6.85,378300.0,6.7056,6.7056,6.686,6.6958,378300.0
2011-08-03 13:10:00,6.85,6.85,6.83,6.84,355800.0,6.6958,6.6958,6.6763,6.686,355800.0
2011-08-03 13:15:00,6.84,6.85,6.82,6.84,310600.0,6.686,6.6958,6.6665,6.686,310600.0
2011-08-03 13:20:00,6.83,6.87,6.83,6.86,295200.0,6.6763,6.7154,6.6763,6.7056,295200.0
2011-08-03 13:25:00,6.86,6.86,6.83,6.86,394000.0,6.7056,6.7056,6.6763,6.7056,394000.0
2011-08-03 13:30:00,6.85,6.92,6.84,6.91,699000.0,6.6958,6.7642,6.686,6.7545,699000.0
2011-08-03 13:35:00,6.91,6.94,6.89,6.94,461900.0,6.7545,6.7838,6.7349,6.7838,461900.0
2011-08-03 13:40:00,6.94,6.96,6.93,6.95,387800.0,6.7838,6.8033,6.774,6.7936,387800.0
2011-08-03 13:45:00,6.94,6.96,6.94,6.95,472400.0,6.7838,6.8033,6.7838,6.7936,472400.0
2011-08-03 13:50:00,6.95,6.95,6.93,6.93,134300.0,6.7936,6.7936,6.774,6.774,134300.0
2011-08-03 13:55:00,6.93,6.94,6.92,6.93,222600.0,6.774,6.7838,6.7642,6.774,222600.0
2011-08-03 14:00:00,6.93,6.98,6.93,6.98,342200.0,6.774,6.8229,6.774,6.8229,342200.0
2011-08-03 14:05:00,6.98,6.98,6.94,6.94,402600.0,6.8229,6.8229,6.7838,6.7838,402600.0
2011-08-03 14:10:00,6.95,6.98,6.95,6.98,368100.0,6.7936,6.8229,6.7936,6.8229,368100.0
2011-08-03 14:15:00,6.98,6.98,6.94,6.95,312200.0,6.8229,6.8229,6.7838,6.7936,312200.0
2011-08-03 14:20:00,6.94,6.99,6.93,6.96,411800.0,6.7838,6.8327,6.774,6.8033,411800.0
2011-08-03 14:25:00,6.95,6.97,6.92,6.94,422400.0,6.7936,6.8131,6.7642,6.7838,422400.0
2011-08-03 14:30:00,6.94,6.95,6.93,6.94,302100.0,6.7838,6.7936,6.774,6.7838,302100.0
2011-08-03 14:35:00,6.94,6.95,6.93,6.95,345500.0,6.7838,6.7936,6.774,6.7936,345500.0
2011-08-03 14:40:00,6.95,6.96,6.93,6.94,672300.0,6.7936,6.8033,6.774,6.7838,672300.0
2011-08-03 14:45:00,6.94,6.95,6.91,6.94,506500.0,6.7838,6.7936,6.7545,6.7838,506500.0
2011-08-03 14:50:00,6.94,6.94,6.91,6.92,520200.0,6.7838,6.7838,6.7545,6.7642,520200.0
2011-08-03 14:55:00,6.92,6.95,6.91,6.94,453800.0,6.7642,6.7936,6.7545,6.7838,453800.0
2011-08-03 15:00:00,6.94,6.96,6.93,6.95,665500.0,6.7838,6.8033,6.774,6.7936,665500.0
2011-08-03 15:05:00,6.95,6.95,6.91,6.91,497100.0,6.7936,6.7936,6.7545,6.7545,497100.0
2011-08-03 15:10:00,6.91,6.95,6.91,6.92,439000.0,6.7545,6.7936,6.7545,6.7642,439000.0
2011-08-03 15:15:00,6.92,6.96,6.92,6.96,571600.0,6.7642,6.8033,6.7642,6.8033,571600.0
2011-08-03 15:20:00,6.96,6.98,6.93,6.98,899400.0,6.8033,6.8229,6.774,6.8229,899400.0
2011-08-03 15:25:00,6.98,6.98,6.95,6.96,469900.0,6.8229,6.8229,6.7936,6.8033,469900.0
2011-08-03 15:30:00,6.95,6.96,6.94,6.94,300400.0,6.7936,6.8033,6.7838,6.7838,300400.0
2011-08-03 15:35:00,6.94,6.95,6.94,6.94,343500.0,6.7838,6.7936,6.7838,6.7838,343500.0
2011-08-03 15:40:00,6.94,6.98,6.94,6.98,571600.0,6.7838,6.8229,6.7838,6.8229,571600.0
2011-08-03 15:45:00,6.98,6.99,6.97,6.98,557700.0,6.8229,6.8327,6.8131,6.8229,557700.0
2011-08-03 15:50:00,6.99,7.0,6.98,6.99,1421200.0,6.8327,6.8424,6.8229,6.8327,1421200.0
2011-08-03 15:55:00,6.99,6.99,6.98,6.99,1152200.0,6.8327,6.8327,6.8229,6.8327,1152200.0
2011-08-04 09:30:00,6.83,6.86,6.77,6.84,877600.0,6.6763,6.7056,6.6176,6.686,877600.0
2011-08-04 09:35:00,6.83,6.84,6.79,6.8,394900.0,6.6763,6.686,6.6372,6.6469,394900.0
2011-08-04 09:40:00,6.8,6.85,6.78,6.8,482500.0,6.6469,6.6958,6.6274,6.6469,482500.0
2011-08-04 09:45:00,6.79,6.84,6.76,6.77,815700.0,6.6372,6.686,6.6078,6.6176,815700.0
2011-08-04 09:50:00,6.77,6.79,6.75,6.77,613800.0,6.6176,6.6372,6.5981,6.6176,613800.0
2011-08-04 09:55:00,6.77,6.83,6.76,6.8,625600.0,6.6176,6.6763,6.6078,6.6469,625600.0
2011-08-04 10:00:00,6.81,6.82,6.74,6.77,1228400.0,6.6567,6.6665,6.5883,6.6176,1228400.0
2011-08-04 10:05:00,6.76,6.79,6.74,6.75,747700.0,6.6078,6.6372,6.5883,6.5981,747700.0
2011-08-04 10:10:00,6.75,6.75,6.71,6.73,567400.0,6.5981,6.5981,6.559,6.5785,567400.0
2011-08-04 10:15:00,6.74,6.74,6.66,6.66,1596900.0,6.5883,6.5883,6.5101,6.5101,1596900.0
2011-08-04 10:20:00,6.66,6.69,6.61,6.63,1179600.0,6.5101,6.5394,6.4612,6.4808,1179600.0
2011-08-04 10:25:00,6.63,6.66,6.62,6.63,1004500.0,6.4808,6.5101,6.471,6.4808,1004500.0
2011-08-04 10:30:00,6.63,6.68,6.62,6.66,451600.0,6.4808,6.5297,6.471,6.5101,451600.0
2011-08-04 10:35:00,6.66,6.68,6.62,6.66,471100.0,6.5101,6.5297,6.471,6.5101,471100.0
2011-08-04 10:40:00,6.66,6.66,6.61,6.64,721100.0,6.5101,6.5101,6.4612,6.4906,721100.0
2011-08-04 10:45:00,6.64,6.65,6.6,6.64,522500.0,6.4906,6.5003,6.4515,6.4906,522500.0
2011-08-04 10:50:00,6.64,6.65,6.57,6.58,870900.0,6.4906,6.5003,6.4221,6.4319,870900.0
2011-08-04 10:55:00,6.58,6.6,6.56,6.57,492000.0,6.4319,6.4515,6.4124,6.4221,492000.0
2011-08-04 11:00:00,6.57,6.61,6.55,6.6,655300.0,6.4221,6.4612,6.4026,6.4515,655300.0
2011-08-04 11:05:00,6.6,6.62,6.57,6.61,629100.0,6.4515,6.471,6.4221,6.4612,629100.0
2011-08-04 11:10:00,6.61,6.62,6.53,6.56,893500.0,6.4612,6.471,6.383,6.4124,893500.0
2011-08-04 11:15:00,6.55,6.6,6.55,6.6,326100.0,6.4026,6.4515,6.4026,6.4515,326100.0
2011-08-04 11:20:00,6.6,6.63,6.58,6.6,1284800.0,6.4515,6.4808,6.4319,6.4515,1284800.0
2011-08-04 11:25:00,6.6,6.62,6.57,6.58,605500.0,6.4515,6.471,6.4221,6.4319,605500.0
2011-08-04 11:30:00,6.58,6.64,6.58,6.63,789300.0,6.4319,6.4906,6.4319,6.4808,789300.0
2011-08-04 11:35:00,6.62,6.63,6.61,6.62,235500.0,6.471,6.4808,6.4612,6.471,235500.0
2011-08-04 11:40:00,6.61,6.62,6.57,6.58,324200.0,6.4612,6.471,6.4221,6.4319,324200.0
2011-08-04 11:45:00,6.59,6.59,6.52,6.54,667200.0,6.4417,6.4417,6.3733,6.3928,667200.0
2011-08-04 11:50:00,6.54,6.57,6.52,6.54,557800.0,6.3928,6.4221,6.3733,6.3928,557800.0
2011-08-04 11:55:00,6.55,6.59,6.54,6.59,563000.0,6.4026,6.4417,6.3928,6.4417,563000.0
2011-08-04 12:00:00,6.58,6.61,6.56,6.6,584300.0,6.4319,6.4612,6.4124,6.4515,584300.0
2011-08-04 12:05:00,6.6,6.6,6.56,6.58,508700.0,6.4515,6.4515,6.4124,6.4319,508700.0
2011-08-04 12:10:00,6.58,6.63,6.56,6.61,489700.0,6.4319,6.4808,6.4124,6.4612,489700.0
2011-08-04 12:15:00,6.62,6.63,6.6,6.62,348000.0,6.471,6.4808,6.4515,6.471,348000.0
2011-08-04 12:20:00,6.62,6.65,6.61,6.62,426400.0,6.471,6.5003,6.4612,6.471,426400.0
2011-08-04 12:25:00,6.62,6.65,6.6,6.64,418000.0,6.471,6.5003,6.4515,6.4906,418000.0
2011-08-04 12:30:00,6.64,6.67,6.64,6.67,229600.0,6.4906,6.5199,6.4906,6.5199,229600.0
2011-08-04 12:35:00,6.66,6.67,6.63,6.65,195700.0,6.5101,6.5199,6.4808,6.5003,195700.0
2011-08-04 12:40:00,6.64,6.68,6.64,6.67,326400.0,6.4906,6.5297,6.4906,6.5199,326400.0
2011-08-04 12:45:00,6.66,6.7,6.66,6.68,319800.0,6.5101,6.5492,6.5101,6.5297,319800.0
2011-08-04 12:50:00,6.68,6.68,6.64,6.64,291900.0,6.5297,6.5297,6.4906,6.4906,291900.0
2011-08-04 12:55:00,6.65,6.65,6.61,6.61,304500.0,6.5003,6.5003,6.4612,6.4612,304500.0
2011-08-04 13:00:00,6.61,6.64,6.6,6.61,486700.0,6.4612,6.4906,6.4515,6.4612,486700.0
2011-08-04 13:05:00,6.61,6.63,6.61,6.62,272000.0,6.4612,6.4808,6.4612,6.471,272000.0
2011-08-04 13:10:00,6.62,6.63,6.57,6.58,335500.0,6.471,6.4808,6.4221,6.4319,335500.0
2011-08-04 13:15:00,6.58,6.6,6.57,6.59,196500.0,6.4319,6.4515,6.4221,6.4417,196500.0
2011-08-04 13:20:00,6.59,6.61,6.58,6.59,218900.0,6.4417,6.4612,6.4319,6.4417,218900.0
2011-08-04 13:25:00,6.6,6.62,6.59,6.62,293900.0,6.4515,6.471,6.4417,6.471,293900.0
2011-08-04 13:30:00,6.61,6.61,6.59,6.61,259700.0,6.4612,6.4612,6.4417,6.4612,259700.0
2011-08-04 13:35:00,6.61,6.62,6.6,6.62,157800.0,6.4612,6.471,6.4515,6.471,157800.0
2011-08-04 13:40:00,6.62,6.64,6.61,6.62,469500.0,6.471,6.4906,6.4612,6.471,469500.0
2011-08-04 13:45:00,6.61,6.62,6.61,6.62,320300.0,6.4612,6.471,6.4612,6.471,320300.0
2011-08-04 13:50:00,6.61,6.62,6.61,6.61,53900.0,6.4612,6.471,6.4612,6.4612,53900.0
2011-08-04 13:55:00,6.61,6.63,6.6,6.61,418200.0,6.4612,6.4808,6.4515,6.4612,418200.0
2011-08-04 14:00:00,6.61,6.63,6.58,6.63,867900.0,6.4612,6.4808,6.4319,6.4808,867900.0
2011-08-04 14:05:00,6.62,6.63,6.58,6.6,908400.0,6.471,6.4808,6.4319,6.4515,908400.0
2011-08-04 14:10:00,6.6,6.65,6.6,6.63,1192600.0,6.4515,6.5003,6.4515,6.4808,1192600.0
2011-08-04 14:15:00,6.62,6.64,6.6,6.6,967000.0,6.471,6.4906,6.4515,6.4515,967000.0
2011-08-04 14:20:00,6.6,6.61,6.58,6.59,622100.0,6.4515,6.4612,6.4319,6.4417,622100.0
2011-08-04 14:25:00,6.59,6.59,6.54,6.57,1451200.0,6.4417,6.4417,6.3928,6.4221,1451200.0
2011-08-04 14:30:00,6.56,6.6,6.55,6.6,614000.0,6.4124,6.4515,6.4026,6.4515,614000.0
2011-08-04 14:35:00,6.59,6.63,6.59,6.61,804600.0,6.4417,6.4808,6.4417,6.4612,804600.0
2011-08-04 14:40:00,6.61,6.62,6.6,6.61,213800.0,6.4612,6.471,6.4515,6.4612,213800.0
2011-08-04 14:45:00,6.6,6.62,6.6,6.6,182200.0,6.4515,6.471,6.4515,6.4515,182200.0
2011-08-04 14:50:00,6.6,6.61,6.58,6.59,472500.0,6.4515,6.4612,6.4319,6.4417,472500.0
2011-08-04 14:55:00,6.58,6.58,6.55,6.56,372200.0,6.4319,6.4319,6.4026,6.4124,372200.0
2011-08-04 15:00:00,6.56,6.57,6.54,6.57,721000.0,6.4124,6.4221,6.3928,6.4221,721000.0
2011-08-04 15:05:00,6.56,6.61,6.56,6.57,472200.0,6.4124,6.4612,6.4124,6.4221,472200.0
2011-08-04 15:10:00,6.58,6.59,6.54,6.55,435000.0,6.4319,6.4417,6.3928,6.4026,435000.0
2011-08-04 15:15:00,6.55,6.56,6.51,6.52,533700.0,6.4026,6.4124,6.3635,6.3733,533700.0
2011-08-04 15:20:00,6.53,6.54,6.51,6.52,341600.0,6.383,6.3928,6.3635,6.3733,341600.0
2011-08-04 15:25:00,6.53,6.53,6.5,6.5,496200.0,6.383,6.383,6.3537,6.3537,496200.0
2011-08-04 15:30:00,6.51,6.51,6.5,6.5,343300.0,6.3635,6.3635,6.3537,6.3537,343300.0
2011-08-04 15:35:00,6.5,6.52,6.47,6.5,1094900.0,6.3537,6.3733,6.3244,6.3537,1094900.0
2011-08-04 15:40:00,6.5,6.5,6.43,6.44,885000.0,6.3537,6.3537,6.2853,6.2951,885000.0
2011-08-04 15:45:00,6.44,6.47,6.41,6.43,1664900.0,6.2951,6.3244,6.2657,6.2853,1664900.0
2011-08-04 15:50:00,6.43,6.44,6.37,6.4,2204600.0,6.2853,6.2951,6.2266,6.256,2204600.0
2011-08-04 15:55:00,6.4,6.41,6.4,6.4,1542900.0,6.256,6.2657,6.256,6.256,1542900.0
2011-08-05 09:30:00,6.53,6.72,6.52,6.71,1696900.0,6.383,6.5688,6.3733,6.559,1696900.0
2011-08-05 09:35:00,6.72,6.75,6.56,6.6,1275600.0,6.5688,6.5981,6.4124,6.4515,1275600.0
2011-08-05 09:40:00,6.59,6.6,6.45,6.49,1059300.0,6.4417,6.4515,6.3048,6.3439,1059300.0
2011-08-05 09:45:00,6.49,6.55,6.45,6.51,784100.0,6.3439,6.4026,6.3048,6.3635,784100.0
2011-08-05 09:50:00,6.51,6.51,6.31,6.35,1137600.0,6.3635,6.3635,6.168,6.2071,1137600.0
2011-08-05 09:55:00,6.35,6.46,6.32,6.39,1057800.0,6.2071,6.3146,6.1778,6.2462,1057800.0
2011-08-05 10:00:00,6.38,6.44,6.35,6.4,1326500.0,6.2364,6.2951,6.2071,6.256,1326500.0
2011-08-05 10:05:00,6.41,6.5,6.41,6.5,957700.0,6.2657,6.3537,6.2657,6.3537,957700.0
2011-08-05 10:10:00,6.5,6.5,6.4,6.44,855500.0,6.3537,6.3537,6.256,6.2951,855500.0
2011-08-05 10:15:00,6.44,6.53,6.43,6.51,1011700.0,6.2951,6.383,6.2853,6.3635,1011700.0
2011-08-05 10:20:00,6.51,6.53,6.47,6.52,569600.0,6.3635,6.383,6.3244,6.3733,569600.0
2011-08-05 10:25:00,6.52,6.53,6.47,6.5,652500.0,6.3733,6.383,6.3244,6.3537,652500.0
2011-08-05 10:30:00,6.5,6.51,6.46,6.46,656200.0,6.3537,6.3635,6.3146,6.3146,656200.0
2011-08-05 10:35:00,6.47,6.49,6.4,6.44,568400.0,6.3244,6.3439,6.256,6.2951,568400.0
2011-08-05 10:40:00,6.44,6.45,6.41,6.41,614100.0,6.2951,6.3048,6.2657,6.2657,614100.0
2011-08-05 10:45:00,6.42,6.44,6.38,6.43,811200.0,6.2755,6.2951,6.2364,6.2853,811200.0
2011-08-05 10:50:00,6.44,6.46,6.41,6.43,767300.0,6.2951,6.3146,6.2657,6.2853,767300.0
2011-08-05 10:55:00,6.42,6.43,6.38,6.43,407100.0,6.2755,6.2853,6.2364,6.2853,407100.0
2011-08-05 11:00:00,6.43,6.44,6.38,6.4,670000.0,6.2853,6.2951,6.2364,6.256,670000.0
2011-08-05 11:05:00,6.4,6.41,6.36,6.37,602600.0,6.256,6.2657,6.2169,6.2266,602600.0
2011-08-05 11:10:00,6.38,6.39,6.32,6.33,557100.0,6.2364,6.2462,6.1778,6.1875,557100.0
2011-08-05 11:15:00,6.33,6.34,6.29,6.3,1054900.0,6.1875,6.1973,6.1484,6.1582,1054900.0
2011-08-05 11:20:00,6.3,6.31,6.25,6.31,714400.0,6.1582,6.168,6.1093,6.168,714400.0
2011-08-05 11:25:00,6.3,6.39,6.29,6.33,922400.0,6.1582,6.2462,6.1484,6.1875,922400.0
2011-08-05 11:30:00,6.33,6.35,6.31,6.34,565600.0,6.1875,6.2071,6.168,6.1973,565600.0
2011-08-05 11:35:00,6.34,6.35,6.27,6.28,592800.0,6.1973,6.2071,6.1289,6.1387,592800.0
2011-08-05 11:40:00,6.29,6.29,6.24,6.26,757000.0,6.1484,6.1484,6.0996,6.1191,757000.0
2011-08-05 11:45:00,6.25,6.26,6.16,6.17,792300.0,6.1093,6.1191,6.0214,6.0311,792300.0
2011-08-05 11:50:00,6.16,6.19,6.16,6.17,567700.0,6.0214,6.0507,6.0214,6.0311,567700.0
2011-08-05 11:55:00,6.17,6.18,6.09,6.13,1078900.0,6.0311,6.0409,5.9529,5.992,1078900.0
2011-08-05 12:00:00,6.13,6.16,6.11,6.13,931700.0,5.992,6.0214,5.9725,5.992,931700.0
2011-08-05 12:05:00,6.13,6.18,6.11,6.18,580900.0,5.992,6.0409,5.9725,6.0409,580900.0
2011-08-05 12:10:00,6.18,6.24,6.17,6.24,886200.0,6.0409,6.0996,6.0311,6.0996,886200.0
2011-08-05 12:15:00,6.24,6.32,6.22,6.26,1103100.0,6.0996,6.1778,6.08,6.1191,1103100.0
2011-08-05 12:20:00,6.27,6.28,6.22,6.27,614000.0,6.1289,6.1387,6.08,6.1289,614000.0
2011-08-05 12:25:00,6.27,6.29,6.22,6.23,667800.0,6.1289,6.1484,6.08,6.0898,667800.0
2011-08-05 12:30:00,6.24,6.28,6.22,6.26,486300.0,6.0996,6.1387,6.08,6.1191,486300.0
2011-08-05 12:35:00,6.27,6.38,6.27,6.36,702800.0,6.1289,6.2364,6.1289,6.2169,702800.0
2011-08-05 12:40:00,6.35,6.45,6.31,6.44,887700.0,6.2071,6.3048,6.168,6.2951,887700.0
2011-08-05 12:45:00,6.44,6.48,6.41,6.46,611700.0,6.2951,6.3342,6.2657,6.3146,611700.0
2011-08-05 12:50:00,6.45,6.5,6.42,6.43,544300.0,6.3048,6.3537,6.2755,6.2853,544300.0
2011-08-05 12:55:00,6.43,6.47,6.43,6.45,635300.0,6.2853,6.3244,6.2853,6.3048,635300.0
2011-08-05 13:00:00,6.45,6.5,6.42,6.44,920000.0,6.3048,6.3537,6.2755,6.2951,920000.0
2011-08-05 13:05:00,6.44,6.47,6.38,6.45,704800.0,6.2951,6.3244,6.2364,6.3048,704800.0
2011-08-05 13:10:00,6.45,6.49,6.45,6.48,851700.0,6.3048,6.3439,6.3048,6.3342,851700.0
2011-08-05 13:15:00,6.49,6.55,6.48,6.53,688100.0,6.3439,6.4026,6.3342,6.383,688100.0
2011-08-05 13:20:00,6.54,6.56,6.52,6.53,566300.0,6.3928,6.4124,6.3733,6.383,566300.0
2011-08-05 13:25:00,6.53,6.54,6.51,6.52,312600.0,6.383,6.3928,6.3635,6.3733,312600.0
2011-08-05 13:30:00,6.53,6.55,6.5,6.52,445600.0,6.383,6.4026,6.3537,6.3733,445600.0
2011-08-05 13:35:00,6.51,6.51,6.48,6.49,415500.0,6.3635,6.3635,6.3342,6.3439,415500.0
2011-08-05 13:40:00,6.48,6.51,6.45,6.5,268400.0,6.3342,6.3635,6.3048,6.3537,268400.0
2011-08-05 13:45:00,6.5,6.53,6.47,6.53,436600.0,6.3537,6.383,6.3244,6.383,436600.0
2011-08-05 13:50:00,6.53,6.58,6.51,6.55,368600.0,6.383,6.4319,6.3635,6.4026,368600.0
2011-08-05 13:55:00,6.56,6.56,6.5,6.52,255800.0,6.4124,6.4124,6.3537,6.3733,255800.0
2011-08-05 14:00:00,6.52,6.53,6.49,6.49,396000.0,6.3733,6.383,6.3439,6.3439,396000.0
2011-08-05 14:05:00,6.49,6.49,6.44,6.46,390100.0,6.3439,6.3439,6.2951,6.3146,390100.0
2011-08-05 14:10:00,6.46,6.47,6.42,6.45,489800.0,6.3146,6.3244,6.2755,6.3048,489800.0
2011-08-05 14:15:00,6.45,6.45,6.42,6.45,241000.0,6.3048,6.3048,6.2755,6.3048,241000.0
2011-08-05 14:20:00,6.45,6.49,6.45,6.47,365100.0,6.3048,6.3439,6.3048,6.3244,365100.0
2011-08-05 14:25:00,6.47,6.47,6.44,6.44,307500.0,6.3244,6.3244,6.2951,6.2951,307500.0
2011-08-05 14:30:00,6.45,6.45,6.4,6.41,729200.0,6.3048,6.3048,6.256,6.2657,729200.0
2011-08-05 14:35:00,6.41,6.45,6.41,6.45,171100.0,6.2657,6.3048,6.2657,6.3048,171100.0
2011-08-05 14:40:00,6.45,6.45,6.41,6.44,370700.0,6.3048,6.3048,6.2657,6.2951,370700.0
2011-08-05 14:45:00,6.44,6.44,6.41,6.41,399500.0,6.2951,6.2951,6.2657,6.2657,399500.0
2011-08-05 14:50:00,6.41,6.42,6.36,6.39,430900.0,6.2657,6.2755,6.2169,6.2462,430900.0
2011-08-05 14:55:00,6.39,6.39,6.35,6.36,537800.0,6.2462,6.2462,6.2071,6.2169,537800.0
2011-08-05 15:00:00,6.37,6.38,6.3,6.31,622700.0,6.2266,6.2364,6.1582,6.168,622700.0
2011-08-05 15:05:00,6.31,6.31,6.24,6.29,786100.0,6.168,6.168,6.0996,6.1484,786100.0
2011-08-05 15:10:00,6.29,6.33,6.26,6.31,691400.0,6.1484,6.1875,6.1191,6.168,691400.0
2011-08-05 15:15:00,6.31,6.33,6.3,6.31,557000.0,6.168,6.1875,6.1582,6.168,557000.0
2011-08-05 15:20:00,6.31,6.36,6.3,6.33,479200.0,6.168,6.2169,6.1582,6.1875,479200.0
2011-08-05 15:25:00,6.34,6.35,6.27,6.27,451300.0,6.1973,6.2071,6.1289,6.1289,451300.0
2011-08-05 15:30:00,6.28,6.32,6.27,6.3,747300.0,6.1387,6.1778,6.1289,6.1582,747300.0
2011-08-05 15:35:00,6.31,6.35,6.29,6.34,505200.0,6.168,6.2071,6.1484,6.1973,505200.0
2011-08-05 15:40:00,6.34,6.37,6.32,6.35,874600.0,6.1973,6.2266,6.1778,6.2071,874600.0
2011-08-05 15:45:00,6.34,6.35,6.3,6.31,1186700.0,6.1973,6.2071,6.1582,6.168,1186700.0
2011-08-05 15:50:00,6.31,6.33,6.29,6.32,866500.0,6.168,6.1875,6.1484,6.1778,866500.0
2011-08-05 15:55:00,6.32,6.34,6.31,6.31,1160200.0,6.1778,6.1973,6.168,6.168,1160200.0
2011-08-08 09:30:00,6.0,6.11,5.92,6.1,1670100.0,5.865,5.9725,5.7868,5.9627,1670100.0
2011-08-08 09:35:00,6.1,6.13,6.04,6.13,952400.0,5.9627,5.992,5.9041,5.992,952400.0
2011-08-08 09:40:00,6.14,6.19,6.1,6.12,938500.0,6.0018,6.0507,5.9627,5.9823,938500.0
2011-08-08 09:45:00,6.11,6.12,6.02,6.05,528300.0,5.9725,5.9823,5.8845,5.9138,528300.0
2011-08-08 09:50:00,6.05,6.1,6.02,6.05,661000.0,5.9138,5.9627,5.8845,5.9138,661000.0
2011-08-08 09:55:00,6.05,6.08,6.0,6.06,366400.0,5.9138,5.9432,5.865,5.9236,366400.0
2011-08-08 10:00:00,6.07,6.11,6.05,6.06,518100.0,5.9334,5.9725,5.9138,5.9236,518100.0
2011-08-08 10:05:00,6.06,6.1,6.04,6.05,520200.0,5.9236,5.9627,5.9041,5.9138,520200.0
2011-08-08 10:10:00,6.06,6.06,6.03,6.05,740800.0,5.9236,5.9236,5.8943,5.9138,740800.0
2011-08-08 10:15:00,6.04,6.06,5.98,6.04,1471300.0,5.9041,5.9236,5.8454,5.9041,1471300.0
2011-08-08 10:20:00,6.06,6.06,6.0,6.0,866600.0,5.9236,5.9236,5.865,5.865,866600.0
2011-08-08 10:25:00,6.0,6.0,5.93,5.93,906200.0,5.865,5.865,5.7965,5.7965,906200.0
2011-08-08 10:30:00,5.93,5.98,5.92,5.95,881500.0,5.7965,5.8454,5.7868,5.8161,881500.0
2011-08-08 10:35:00,5.95,5.96,5.89,5.92,1062400.0,5.8161,5.8259,5.7574,5.7868,1062400.0
2011-08-08 10:40:00,5.93,5.95,5.9,5.91,885300.0,5.7965,5.8161,5.7672,5.777,885300.0
2011-08-08 10:45:00,5.92,5.92,5.86,5.9,1632000.0,5.7868,5.7868,5.7281,5.7672,1632000.0
2011-08-08 10:50:00,5.9,5.91,5.89,5.91,525700.0,5.7672,5.777,5.7574,5.777,525700.0
2011-08-08 10:55:00,5.91,5.94,5.9,5.9,1404900.0,5.777,5.8063,5.7672,5.7672,1404900.0
2011-08-08 11:00:00,5.9,5.91,5.85,5.87,959300.0,5.7672,5.777,5.7183,5.7379,959300.0
2011-08-08 11:05:00,5.87,5.95,5.86,5.94,1773100.0,5.7379,5.8161,5.7281,5.8063,1773100.0
2011-08-08 11:10:00,5.94,6.0,5.92,5.96,1410000.0,5.8063,5.865,5.7868,5.8259,1410000.0
2011-08-08 11:15:00,5.96,6.0,5.95,5.98,775300.0,5.8259,5.865,5.8161,5.8454,775300.0
2011-08-08 11:20:00,5.99,5.99,5.95,5.97,559900.0,5.8552,5.8552,5.8161,5.8356,559900.0
2011-08-08 11:25:00,5.97,5.98,5.93,5.96,466400.0,5.8356,5.8454,5.7965,5.8259,466400.0
2011-08-08 11:30:00,5.96,5.96,5.91,5.93,547600.0,5.8259,5.8259,5.777,5.7965,547600.0
2011-08-08 11:35:00,5.93,5.95,5.92,5.95,441200.0,5.7965,5.8161,5.7868,5.8161,441200.0
2011-08-08 11:40:00,5.94,5.98,5.93,5.95,288400.0,5.8063,5.8454,5.7965,5.8161,288400.0
2011-08-08 11:45:00,5.95,5.99,5.92,5.99,391900.0,5.8161,5.8552,5.7868,5.8552,391900.0
2011-08-08 11:50:00,5.98,6.0,5.94,5.98,441400.0,5.8454,5.865,5.8063,5.8454,441400.0
2011-08-08 11:55:00,5.98,5.99,5.95,5.96,520600.0,5.8454,5.8552,5.8161,5.8259,520600.0
2011-08-08 12:00:00,5.96,5.98,5.95,5.95,829000.0,5.8259,5.8454,5.8161,5.8161,829000.0
2011-08-08 12:05:00,5.96,5.98,5.95,5.96,1108600.0,5.8259,5.8454,5.8161,5.8259,1108600.0
2011-08-08 12:10:00,5.96,5.98,5.95,5.96,356400.0,5.8259,5.8454,5.8161,5.8259,356400.0
2011-08-08 12:15:00,5.96,5.96,5.91,5.93,715900.0,5.8259,5.8259,5.777,5.7965,715900.0
2011-08-08 12:20:00,5.92,5.97,5.91,5.96,477800.0,5.7868,5.8356,5.777,5.8259,477800.0
2011-08-08 12:25:00,5.95,5.97,5.91,5.93,305300.0,5.8161,5.8356,5.777,5.7965,305300.0
2011-08-08 12:30:00,5.93,5.94,5.91,5.93,176700.0,5.7965,5.8063,5.777,5.7965,176700.0
2011-08-08 12:35:00,5.93,5.94,5.91,5.92,317600.0,5.7965,5.8063,5.777,5.7868,317600.0
2011-08-08 12:40:00,5.91,5.96,5.9,5.93,323000.0,5.777,5.8259,5.7672,5.7965,323000.0
2011-08-08 12:45:00,5.93,5.96,5.91,5.93,447200.0,5.7965,5.8259,5.777,5.7965,447200.0
2011-08-08 12:50:00,5.93,5.94,5.9,5.92,305200.0,5.7965,5.8063,5.7672,5.7868,305200.0
2011-08-08 12:55:00,5.91,5.93,5.9,5.91,224800.0,5.777,5.7965,5.7672,5.777,224800.0
2011-08-08 13:00:00,5.91,5.95,5.9,5.92,242600.0,5.777,5.8161,5.7672,5.7868,242600.0
2011-08-08 13:05:00,5.92,5.93,5.89,5.89,391900.0,5.7868,5.7965,5.7574,5.7574,391900.0
2011-08-08 13:10:00,5.9,5.91,5.85,5.87,427100.0,5.7672,5.777,5.7183,5.7379,427100.0
2011-08-08 13:15:00,5.87,5.87,5.83,5.86,365400.0,5.7379,5.7379,5.6988,5.7281,365400.0
2011-08-08 13:20:00,5.85,5.88,5.84,5.88,299000.0,5.7183,5.7477,5.7086,5.7477,299000.0
2011-08-08 13:25:00,5.88,5.9,5.87,5.89,187700.0,5.7477,5.7672,5.7379,5.7574,187700.0
2011-08-08 13:30:00,5.89,5.89,5.85,5.86,291100.0,5.7574,5.7574,5.7183,5.7281,291100.0
2011-08-08 13:35:00,5.86,5.87,5.8,5.81,464400.0,5.7281,5.7379,5.6695,5.6792,464400.0
2011-08-08 13:40:00,5.81,5.83,5.8,5.83,506400.0,5.6792,5.6988,5.6695,5.6988,506400.0
2011-08-08 13:45:00,5.83,5.83,5.77,5.79,428400.0,5.6988,5.6988,5.6401,5.6597,428400.0
2011-08-08 13:50:00,5.79,5.83,5.77,5.82,477100.0,5.6597,5.6988,5.6401,5.689,477100.0
2011-08-08 13:55:00,5.82,5.82,5.73,5.74,961900.0,5.689,5.689,5.601,5.6108,961900.0
2011-08-08 14:00:00,5.73,5.75,5.68,5.75,1956200.0,5.601,5.6206,5.5522,5.6206,1956200.0
2011-08-08 14:05:00,5.75,5.76,5.67,5.71,865200.0,5.6206,5.6304,5.5424,5.5815,865200.0
2011-08-08 14:10:00,5.7,5.73,5.68,5.69,375800.0,5.5717,5.601,5.5522,5.5619,375800.0
2011-08-08 14:15:00,5.68,5.7,5.65,5.66,603600.0,5.5522,5.5717,5.5228,5.5326,603600.0
2011-08-08 14:20:00,5.67,5.69,5.66,5.68,834000.0,5.5424,5.5619,5.5326,5.5522,834000.0
2011-08-08 14:25:00,5.67,5.7,5.65,5.67,704800.0,5.5424,5.5717,5.5228,5.5424,704800.0
2011-08-08 14:30:00,5.67,5.71,5.66,5.71,584300.0,5.5424,5.5815,5.5326,5.5815,584300.0
2011-08-08 14:35:00,5.71,5.72,5.67,5.67,421700.0,5.5815,5.5913,5.5424,5.5424,421700.0
2011-08-08 14:40:00,5.68,5.72,5.67,5.7,529900.0,5.5522,5.5913,5.5424,5.5717,529900.0
2011-08-08 14:45:00,5.7,5.71,5.69,5.69,325200.0,5.5717,5.5815,5.5619,5.5619,325200.0
2011-08-08 14:50:00,5.7,5.72,5.69,5.72,293500.0,5.5717,5.5913,5.5619,5.5913,293500.0
2011-08-08 14:55:00,5.72,5.72,5.68,5.7,450700.0,5.5913,5.5913,5.5522,5.5717,450700.0
2011-08-08 15:00:00,5.7,5.7,5.68,5.69,247200.0,5.5717,5.5717,5.5522,5.5619,247200.0
2011-08-08 15:05:00,5.69,5.74,5.68,5.74,351500.0,5.5619,5.6108,5.5522,5.6108,351500.0
2011-08-08 15:10:00,5.74,5.79,5.71,5.78,548900.0,5.6108,5.6597,5.5815,5.6499,548900.0
2011-08-08 15:15:00,5.78,5.84,5.75,5.81,745900.0,5.6499,5.7086,5.6206,5.6792,745900.0
2011-08-08 15:20:00,5.81,5.85,5.79,5.85,900600.0,5.6792,5.7183,5.6597,5.7183,900600.0
2011-08-08 15:25:00,5.85,5.85,5.82,5.83,471800.0,5.7183,5.7183,5.689,5.6988,471800.0
2011-08-08 15:30:00,5.83,5.84,5.8,5.8,418500.0,5.6988,5.7086,5.6695,5.6695,418500.0
2011-08-08 15:35:00,5.8,5.81,5.77,5.78,271500.0,5.6695,5.6792,5.6401,5.6499,271500.0
2011-08-08 15:40:00,5.78,5.81,5.77,5.8,1288400.0,5.6499,5.6792,5.6401,5.6695,1288400.0
2011-08-08 15:45:00,5.8,5.81,5.73,5.76,1609000.0,5.6695,5.6792,5.601,5.6304,1609000.0
2011-08-08 15:50:00,5.76,5.76,5.74,5.75,1162800.0,5.6304,5.6304,5.6108,5.6206,1162800.0
2011-08-08 15:55:00,5.74,5.75,5.7,5.72,883100.0,5.6108,5.6206,5.5717,5.5913,883100.0
2011-08-09 09:30:00,5.99,6.01,5.9,5.9,1209300.0,5.8552,5.8747,5.7672,5.7672,1209300.0
2011-08-09 09:35:00,5.91,5.96,5.85,5.85,945400.0,5.777,5.8259,5.7183,5.7183,945400.0
2011-08-09 09:40:00,5.85,5.86,5.76,5.78,931100.0,5.7183,5.7281,5.6304,5.6499,931100.0
2011-08-09 09:45:00,5.79,5.89,5.78,5.86,831200.0,5.6597,5.7574,5.6499,5.7281,831200.0
2011-08-09 09:50:00,5.85,5.94,5.85,5.9,621800.0,5.7183,5.8063,5.7183,5.7672,621800.0
2011-08-09 09:55:00,5.9,5.96,5.9,5.95,665400.0,5.7672,5.8259,5.7672,5.8161,665400.0
2011-08-09 10:00:00,5.96,6.0,5.95,5.99,811500.0,5.8259,5.865,5.8161,5.8552,811500.0
2011-08-09 10:05:00,5.98,6.0,5.96,5.96,573600.0,5.8454,5.865,5.8259,5.8259,573600.0
2011-08-09 10:10:00,5.96,5.99,5.95,5.99,687200.0,5.8259,5.8552,5.8161,5.8552,687200.0
2011-08-09 10:15:00,5.99,5.99,5.94,5.96,648200.0,5.8552,5.8552,5.8063,5.8259,648200.0
2011-08-09 10:20:00,5.96,5.97,5.95,5.95,403500.0,5.8259,5.8356,5.8161,5.8161,403500.0
2011-08-09 10:25:00,5.96,6.01,5.95,6.0,1500100.0,5.8259,5.8747,5.8161,5.865,1500100.0
2011-08-09 10:30:00,6.0,6.09,6.0,6.08,1083500.0,5.865,5.9529,5.865,5.9432,1083500.0
2011-08-09 10:35:00,6.09,6.1,6.05,6.07,762400.0,5.9529,5.9627,5.9138,5.9334,762400.0
2011-08-09 10:40:00,6.07,6.08,6.04,6.05,958400.0,5.9334,5.9432,5.9041,5.9138,958400.0
2011-08-09 10:45:00,6.06,6.1,6.05,6.09,649400.0,5.9236,5.9627,5.9138,5.9529,649400.0
2011-08-09 10:50:00,6.09,6.14,6.08,6.1,1035500.0,5.9529,6.0018,5.9432,5.9627,1035500.0
2011-08-09 10:55:00,6.1,6.13,6.08,6.08,435900.0,5.9627,5.992,5.9432,5.9432,435900.0
2011-08-09 11:00:00,6.08,6.08,6.05,6.05,374200.0,5.9432,5.9432,5.9138,5.9138,374200.0
2011-08-09 11:05:00,6.05,6.07,6.05,6.06,553000.0,5.9138,5.9334,5.9138,5.9236,553000.0
2011-08-09 11:10:00,6.05,6.06,6.01,6.03,773700.0,5.9138,5.9236,5.8747,5.8943,773700.0
2011-08-09 11:15:00,6.03,6.06,6.02,6.06,273200.0,5.8943,5.9236,5.8845,5.9236,273200.0
2011-08-09 11:20:00,6.06,6.07,6.05,6.06,255400.0,5.9236,5.9334,5.9138,5.9236,255400.0
2011-08-09 11:25:00,6.06,6.1,6.06,6.1,353800.0,5.9236,5.9627,5.9236,5.9627,353800.0
2011-08-09 11:30:00,6.1,6.11,6.09,6.11,417100.0,5.9627,5.9725,5.9529,5.9725,417100.0
2011-08-09 11:35:00,6.1,6.1,6.08,6.08,308600.0,5.9627,5.9627,5.9432,5.9432,308600.0
2011-08-09 11:40:00,6.08,6.11,6.08,6.11,223600.0,5.9432,5.9725,5.9432,5.9725,223600.0
2011-08-09 11:45:00,6.11,6.11,6.09,6.1,101800.0,5.9725,5.9725,5.9529,5.9627,101800.0
2011-08-09 11:50:00,6.1,6.11,6.09,6.11,395400.0,5.9627,5.9725,5.9529,5.9725,395400.0
2011-08-09 11:55:00,6.11,6.12,6.1,6.12,465700.0,5.9725,5.9823,5.9627,5.9823,465700.0
2011-08-09 12:00:00,6.12,6.15,6.11,6.15,640400.0,5.9823,6.0116,5.9725,6.0116,640400.0
2011-08-09 12:05:00,6.14,6.16,6.13,6.15,448700.0,6.0018,6.0214,5.992,6.0116,448700.0
2011-08-09 12:10:00,6.15,6.15,6.13,6.13,263200.0,6.0116,6.0116,5.992,5.992,263200.0
2011-08-09 12:15:00,6.14,6.14,6.13,6.13,64400.0,6.0018,6.0018,5.992,5.992,64400.0
2011-08-09 12:20:00,6.14,6.14,6.13,6.13,119800.0,6.0018,6.0018,5.992,5.992,119800.0
2011-08-09 12:25:00,6.14,6.14,6.13,6.14,101800.0,6.0018,6.0018,5.992,6.0018,101800.0
2011-08-09 12:30:00,6.13,6.14,6.13,6.13,49400.0,5.992,6.0018,5.992,5.992,49400.0
2011-08-09 12:35:00,6.14,6.15,6.13,6.13,509600.0,6.0018,6.0116,5.992,5.992,509600.0
2011-08-09 12:40:00,6.13,6.14,6.13,6.13,68500.0,5.992,6.0018,5.992,5.992,68500.0
2011-08-09 12:45:00,6.13,6.14,6.12,6.12,152000.0,5.992,6.0018,5.9823,5.9823,152000.0
2011-08-09 12:50:00,6.12,6.13,6.11,6.12,164100.0,5.9823,5.992,5.9725,5.9823,164100.0
2011-08-09 12:55:00,6.12,6.12,6.1,6.1,153600.0,5.9823,5.9823,5.9627,5.9627,153600.0
2011-08-09 13:00:00,6.1,6.11,6.06,6.07,463300.0,5.9627,5.9725,5.9236,5.9334,463300.0
2011-08-09 13:05:00,6.07,6.09,6.07,6.07,569300.0,5.9334,5.9529,5.9334,5.9334,569300.0
2011-08-09 13:10:00,6.08,6.08,6.06,6.06,118000.0,5.9432,5.9432,5.9236,5.9236,118000.0
2011-08-09 13:15:00,6.06,6.07,6.04,6.05,235500.0,5.9236,5.9334,5.9041,5.9138,235500.0
2011-08-09 13:20:00,6.04,6.05,6.04,6.05,147000.0,5.9041,5.9138,5.9041,5.9138,147000.0
2011-08-09 13:25:00,6.04,6.05,6.03,6.04,204900.0,5.9041,5.9138,5.8943,5.9041,204900.0
2011-08-09 13:30:00,6.04,6.04,6.03,6.04,112100.0,5.9041,5.9041,5.8943,5.9041,112100.0
2011-08-09 13:35:00,6.04,6.04,6.02,6.02,384400.0,5.9041,5.9041,5.8845,5.8845,384400.0
2011-08-09 13:40:00,6.03,6.03,6.02,6.03,72800.0,5.8943,5.8943,5.8845,5.8943,72800.0
2011-08-09 13:45:00,6.02,6.03,6.01,6.01,144000.0,5.8845,5.8943,5.8747,5.8747,144000.0
2011-08-09 13:50:00,6.01,6.02,6.0,6.0,274700.0,5.8747,5.8845,5.865,5.865,274700.0
2011-08-09 13:55:00,6.0,6.03,6.0,6.01,336500.0,5.865,5.8943,5.865,5.8747,336500.0
2011-08-09 14:00:00,6.02,6.03,6.0,6.0,444000.0,5.8845,5.8943,5.865,5.865,444000.0
2011-08-09 14:05:00,6.0,6.02,5.97,5.98,469300.0,5.865,5.8845,5.8356,5.8454,469300.0
2011-08-09 14:10:00,5.97,5.98,5.94,5.94,353700.0,5.8356,5.8454,5.8063,5.8063,353700.0
2011-08-09 14:15:00,5.95,6.06,5.92,5.95,549600.0,5.8161,5.9236,5.7868,5.8161,549600.0
2011-08-09 14:20:00,5.95,5.96,5.88,5.94,1397300.0,5.8161,5.8259,5.7477,5.8063,1397300.0
2011-08-09 14:25:00,5.93,6.0,5.93,5.96,622500.0,5.7965,5.865,5.7965,5.8259,622500.0
2011-08-09 14:30:00,5.96,5.97,5.88,5.89,491400.0,5.8259,5.8356,5.7477,5.7574,491400.0
2011-08-09 14:35:00,5.9,5.91,5.86,5.9,1649000.0,5.7672,5.777,5.7281,5.7672,1649000.0
2011-08-09 14:40:00,5.9,5.91,5.76,5.76,971900.0,5.7672,5.777,5.6304,5.6304,971900.0
2011-08-09 14:45:00,5.76,5.84,5.76,5.8,699600.0,5.6304,5.7086,5.6304,5.6695,699600.0
2011-08-09 14:50:00,5.8,5.89,5.8,5.88,763100.0,5.6695,5.7574,5.6695,5.7477,763100.0
2011-08-09 14:55:00,5.87,5.89,5.83,5.85,432900.0,5.7379,5.7574,5.6988,5.7183,432900.0
2011-08-09 15:00:00,5.85,5.9,5.84,5.9,786000.0,5.7183,5.7672,5.7086,5.7672,786000.0
2011-08-09 15:05:00,5.9,5.93,5.89,5.9,386000.0,5.7672,5.7965,5.7574,5.7672,386000.0
2011-08-09 15:10:00,5.9,6.03,5.9,6.01,953900.0,5.7672,5.8943,5.7672,5.8747,953900.0
2011-08-09 15:15:00,6.02,6.1,6.01,6.08,905900.0,5.8845,5.9627,5.8747,5.9432,905900.0
2011-08-09 15:20:00,6.08,6.09,6.03,6.06,575300.0,5.9432,5.9529,5.8943,5.9236,575300.0
2011-08-09 15:25:00,6.06,6.06,6.03,6.05,518800.0,5.9236,5.9236,5.8943,5.9138,518800.0
2011-08-09 15:30:00,6.05,6.06,6.02,6.03,199600.0,5.9138,5.9236,5.8845,5.8943,199600.0
2011-08-09 15:35:00,6.03,6.03,6.0,6.03,391700.0,5.8943,5.8943,5.865,5.8943,391700.0
2011-08-09 15:40:00,6.03,6.09,6.02,6.07,451400.0,5.8943,5.9529,5.8845,5.9334,451400.0
2011-08-09 15:45:00,6.07,6.14,6.06,6.11,1212700.0,5.9334,6.0018,5.9236,5.9725,1212700.0
2011-08-09 15:50:00,6.11,6.13,6.11,6.13,648500.0,5.9725,5.992,5.9725,5.992,648500.0
2011-08-09 15:55:00,6.12,6.2,6.12,6.2,1375500.0,5.9823,6.0605,5.9823,6.0605,1375500.0
2011-08-10 09:30:00,5.98,5.98,5.83,5.85,1820400.0,5.8454,5.8454,5.6988,5.7183,1820400.0
2011-08-10 09:35:00,5.85,5.92,5.83,5.91,1546400.0,5.7183,5.7868,5.6988,5.777,1546400.0
2011-08-10 09:40:00,5.91,5.98,5.85,5.97,1163700.0,5.777,5.8454,5.7183,5.8356,1163700.0
2011-08-10 09:45:00,5.97,6.02,5.95,5.98,1763200.0,5.8356,5.8845,5.8161,5.8454,1763200.0
2011-08-10 09:50:00,5.99,6.01,5.89,5.9,819300.0,5.8552,5.8747,5.7574,5.7672,819300.0
2011-08-10 09:55:00,5.91,5.95,5.85,5.87,734600.0,5.777,5.8161,5.7183,5.7379,734600.0
2011-08-10 10:00:00,5.87,5.93,5.85,5.91,1463200.0,5.7379,5.7965,5.7183,5.777,1463200.0
2011-08-10 10:05:00,5.91,5.94,5.87,5.87,635900.0,5.777,5.8063,5.7379,5.7379,635900.0
2011-08-10 10:10:00,5.87,5.88,5.83,5.87,834900.0,5.7379,5.7477,5.6988,5.7379,834900.0
2011-08-10 10:15:00,5.88,5.9,5.85,5.86,683900.0,5.7477,5.7672,5.7183,5.7281,683900.0
2011-08-10 10:20:00,5.86,5.89,5.83,5.87,810000.0,5.7281,5.7574,5.6988,5.7379,810000.0
2011-08-10 10:25:00,5.87,5.89,5.85,5.86,814800.0,5.7379,5.7574,5.7183,5.7281,814800.0
2011-08-10 10:30:00,5.86,5.97,5.84,5.95,1070200.0,5.7281,5.8356,5.7086,5.8161,1070200.0
2011-08-10 10:35:00,5.95,5.96,5.87,5.9,771400.0,5.8161,5.8259,5.7379,5.7672,771400.0
2011-08-10 10:40:00,5.9,5.94,5.86,5.87,880000.0,5.7672,5.8063,5.7281,5.7379,880000.0
2011-08-10 10:45:00,5.86,5.92,5.85,5.88,1108400.0,5.7281,5.7868,5.7183,5.7477,1108400.0
2011-08-10 10:50:00,5.88,5.88,5.82,5.84,603700.0,5.7477,5.7477,5.689,5.7086,603700.0
2011-08-10 10:55:00,5.84,5.89,5.83,5.86,808500.0,5.7086,5.7574,5.6988,5.7281,808500.0
2011-08-10 11:00:00,5.86,5.87,5.8,5.8,961900.0,5.7281,5.7379,5.6695,5.6695,961900.0
2011-08-10 11:05:00,5.81,5.84,5.79,5.82,814500.0,5.6792,5.7086,5.6597,5.689,814500.0
2011-08-10 11:10:00,5.82,5.87,5.81,5.86,643800.0,5.689,5.7379,5.6792,5.7281,643800.0
2011-08-10 11:15:00,5.86,5.87,5.83,5.84,755400.0,5.7281,5.7379,5.6988,5.7086,755400.0
2011-08-10 11:20:00,5.84,5.84,5.79,5.82,772400.0,5.7086,5.7086,5.6597,5.689,772400.0
2011-08-10 11:25:00,5.82,5.82,5.79,5.8,650300.0,5.689,5.689,5.6597,5.6695,650300.0
2011-08-10 11:30:00,5.79,5.83,5.79,5.83,827700.0,5.6597,5.6988,5.6597,5.6988,827700.0
2011-08-10 11:35:00,5.83,5.83,5.8,5.82,417200.0,5.6988,5.6988,5.6695,5.689,417200.0
2011-08-10 11:40:00,5.82,5.86,5.8,5.83,463100.0,5.689,5.7281,5.6695,5.6988,463100.0
2011-08-10 11:45:00,5.83,5.85,5.8,5.81,442300.0,5.6988,5.7183,5.6695,5.6792,442300.0
2011-08-10 11:50:00,5.81,5.86,5.8,5.86,289200.0,5.6792,5.7281,5.6695,5.7281,289200.0
2011-08-10 11:55:00,5.86,5.89,5.84,5.84,649700.0,5.7281,5.7574,5.7086,5.7086,649700.0
2011-08-10 12:00:00,5.85,5.88,5.83,5.87,358700.0,5.7183,5.7477,5.6988,5.7379,358700.0
2011-08-10 12:05:00,5.87,5.89,5.85,5.85,532900.0,5.7379,5.7574,5.7183,5.7183,532900.0
2011-08-10 12:10:00,5.85,5.85,5.82,5.84,440900.0,5.7183,5.7183,5.689,5.7086,440900.0
2011-08-10 12:15:00,5.84,5.88,5.83,5.87,264800.0,5.7086,5.7477,5.6988,5.7379,264800.0
2011-08-10 12:20:00,5.87,5.88,5.83,5.84,299900.0,5.7379,5.7477,5.6988,5.7086,299900.0
2011-08-10 12:25:00,5.84,5.85,5.82,5.82,517400.0,5.7086,5.7183,5.689,5.689,517400.0
2011-08-10 12:30:00,5.82,5.86,5.81,5.86,271200.0,5.689,5.7281,5.6792,5.7281,271200.0
2011-08-10 12:35:00,5.86,5.86,5.8,5.81,293800.0,5.7281,5.7281,5.6695,5.6792,293800.0
2011-08-10 12:40:00,5.81,5.82,5.8,5.81,676000.0,5.6792,5.689,5.6695,5.6792,676000.0
2011-08-10 12:45:00,5.81,5.82,5.81,5.81,376900.0,5.6792,5.689,5.6792,5.6792,376900.0
2011-08-10 12:50:00,5.82,5.84,5.81,5.82,246600.0,5.689,5.7086,5.6792,5.689,246600.0
2011-08-10 12:55:00,5.82,5.85,5.82,5.84,657400.0,5.689,5.7183,5.689,5.7086,657400.0
2011-08-10 13:00:00,5.84,5.85,5.82,5.83,469600.0,5.7086,5.7183,5.689,5.6988,469600.0
2011-08-10 13:05:00,5.83,5.84,5.8,5.83,369500.0,5.6988,5.7086,5.6695,5.6988,369500.0
2011-08-10 13:10:00,5.82,5.83,5.82,5.83,357100.0,5.689,5.6988,5.689,5.6988,357100.0
2011-08-10 13:15:00,5.83,5.84,5.8,5.81,320100.0,5.6988,5.7086,5.6695,5.6792,320100.0
2011-08-10 13:20:00,5.8,5.82,5.77,5.79,611900.0,5.6695,5.689,5.6401,5.6597,611900.0
2011-08-10 13:25:00,5.79,5.83,5.79,5.81,257600.0,5.6597,5.6988,5.6597,5.6792,257600.0
2011-08-10 13:30:00,5.81,5.84,5.8,5.83,302400.0,5.6792,5.7086,5.6695,5.6988,302400.0
2011-08-10 13:35:00,5.83,5.84,5.81,5.81,263200.0,5.6988,5.7086,5.6792,5.6792,263200.0
2011-08-10 13:40:00,5.82,5.84,5.8,5.82,252300.0,5.689,5.7086,5.6695,5.689,252300.0
2011-08-10 13:45:00,5.83,5.91,5.83,5.89,856100.0,5.6988,5.777,5.6988,5.7574,856100.0
2011-08-10 13:50:00,5.9,5.94,5.89,5.94,346900.0,5.7672,5.8063,5.7574,5.8063,346900.0
2011-08-10 13:55:00,5.94,5.95,5.9,5.92,498200.0,5.8063,5.8161,5.7672,5.7868,498200.0
2011-08-10 14:00:00,5.92,5.93,5.9,5.91,385500.0,5.7868,5.7965,5.7672,5.777,385500.0
2011-08-10 14:05:00,5.91,5.97,5.91,5.97,679800.0,5.777,5.8356,5.777,5.8356,679800.0
2011-08-10 14:10:00,5.96,6.03,5.96,6.02,634400.0,5.8259,5.8943,5.8259,5.8845,634400.0
2011-08-10 14:15:00,6.02,6.03,5.99,5.99,1136900.0,5.8845,5.8943,5.8552,5.8552,1136900.0
2011-08-10 14:20:00,6.0,6.04,5.98,6.02,480700.0,5.865,5.9041,5.8454,5.8845,480700.0
2011-08-10 14:25:00,6.02,6.04,6.0,6.01,315800.0,5.8845,5.9041,5.865,5.8747,315800.0
2011-08-10 14:30:00,6.01,6.03,6.0,6.01,529400.0,5.8747,5.8943,5.865,5.8747,529400.0
2011-08-10 14:35:00,6.0,6.02,5.97,5.97,542800.0,5.865,5.8845,5.8356,5.8356,542800.0
2011-08-10 14:40:00,5.97,5.98,5.94,5.95,970500.0,5.8356,5.8454,5.8063,5.8161,970500.0
2011-08-10 14:45:00,5.94,5.99,5.93,5.94,659900.0,5.8063,5.8552,5.7965,5.8063,659900.0
2011-08-10 14:50:00,5.95,5.95,5.89,5.89,309000.0,5.8161,5.8161,5.7574,5.7574,309000.0
2011-08-10 14:55:00,5.89,5.93,5.88,5.88,514000.0,5.7574,5.7965,5.7477,5.7477,514000.0
2011-08-10 15:00:00,5.89,5.9,5.87,5.89,503400.0,5.7574,5.7672,5.7379,5.7574,503400.0
2011-08-10 15:05:00,5.89,5.9,5.82,5.84,895500.0,5.7574,5.7672,5.689,5.7086,895500.0
2011-08-10 15:10:00,5.85,5.87,5.84,5.85,651300.0,5.7183,5.7379,5.7086,5.7183,651300.0
2011-08-10 15:15:00,5.84,5.87,5.82,5.87,470100.0,5.7086,5.7379,5.689,5.7379,470100.0
2011-08-10 15:20:00,5.86,5.91,5.86,5.9,533300.0,5.7281,5.777,5.7281,5.7672,533300.0
2011-08-10 15:25:00,5.91,5.93,5.84,5.84,831100.0,5.777,5.7965,5.7086,5.7086,831100.0
2011-08-10 15:30:00,5.84,5.86,5.78,5.8,907000.0,5.7086,5.7281,5.6499,5.6695,907000.0
2011-08-10 15:35:00,5.79,5.84,5.79,5.82,829400.0,5.6597,5.7086,5.6597,5.689,829400.0
2011-08-10 15:40:00,5.82,5.85,5.8,5.83,1032200.0,5.689,5.7183,5.6695,5.6988,1032200.0
2011-08-10 15:45:00,5.82,5.83,5.79,5.82,1272300.0,5.689,5.6988,5.6597,5.689,1272300.0
2011-08-10 15:50:00,5.82,5.83,5.76,5.77,1145900.0,5.689,5.6988,5.6304,5.6401,1145900.0
2011-08-10 15:55:00,5.77,5.77,5.71,5.72,2652300.0,5.6401,5.6401,5.5815,5.5913,2652300.0
2011-08-11 09:30:00,5.78,5.94,5.78,5.92,1044600.0,5.6499,5.8063,5.6499,5.7868,1044600.0
2011-08-11 09:35:00,5.92,5.93,5.81,5.85,807400.0,5.7868,5.7965,5.6792,5.7183,807400.0
2011-08-11 09:40:00,5.85,5.89,5.8,5.8,826400.0,5.7183,5.7574,5.6695,5.6695,826400.0
2011-08-11 09:45:00,5.8,5.86,5.8,5.83,576800.0,5.6695,5.7281,5.6695,5.6988,576800.0
2011-08-11 09:50:00,5.82,5.85,5.79,5.83,806000.0,5.689,5.7183,5.6597,5.6988,806000.0
2011-08-11 09:55:00,5.84,5.86,5.81,5.85,537700.0,5.7086,5.7281,5.6792,5.7183,537700.0
2011-08-11 10:00:00,5.84,5.9,5.84,5.9,874600.0,5.7086,5.7672,5.7086,5.7672,874600.0
2011-08-11 10:05:00,5.9,5.91,5.87,5.91,623200.0,5.7672,5.777,5.7379,5.777,623200.0
2011-08-11 10:10:00,5.91,5.91,5.83,5.91,1506000.0,5.777,5.777,5.6988,5.777,1506000.0
2011-08-11 10:15:00,5.91,6.0,5.9,5.94,1617200.0,5.777,5.865,5.7672,5.8063,1617200.0
2011-08-11 10:20:00,5.94,5.98,5.9,5.98,1854600.0,5.8063,5.8454,5.7672,5.8454,1854600.0
2011-08-11 10:25:00,5.97,6.0,5.95,5.95,716000.0,5.8356,5.865,5.8161,5.8161,716000.0
2011-08-11 10:30:00,5.96,6.0,5.95,5.97,1173500.0,5.8259,5.865,5.8161,5.8356,1173500.0
2011-08-11 10:35:00,5.97,5.98,5.92,5.97,871200.0,5.8356,5.8454,5.7868,5.8356,871200.0
2011-08-11 10:40:00,5.97,5.97,5.93,5.96,734800.0,5.8356,5.8356,5.7965,5.8259,734800.0
2011-08-11 10:45:00,5.96,6.0,5.95,5.99,805100.0,5.8259,5.865,5.8161,5.8552,805100.0
2011-08-11 10:50:00,5.99,6.01,5.97,5.97,904400.0,5.8552,5.8747,5.8356,5.8356,904400.0
2011-08-11 10:55:00,5.97,5.98,5.94,5.94,673600.0,5.8356,5.8454,5.8063,5.8063,673600.0
2011-08-11 11:00:00,5.95,5.98,5.94,5.97,478400.0,5.8161,5.8454,5.8063,5.8356,478400.0
2011-08-11 11:05:00,5.98,6.0,5.97,5.98,669800.0,5.8454,5.865,5.8356,5.8454,669800.0
2011-08-11 11:10:00,5.99,6.01,5.97,5.99,1552500.0,5.8552,5.8747,5.8356,5.8552,1552500.0
2011-08-11 11:15:00,5.99,6.0,5.96,5.99,917200.0,5.8552,5.865,5.8259,5.8552,917200.0
2011-08-11 11:20:00,6.0,6.0,5.97,5.98,488600.0,5.865,5.865,5.8356,5.8454,488600.0
2011-08-11 11:25:00,5.99,6.0,5.96,6.0,631000.0,5.8552,5.865,5.8259,5.865,631000.0
2011-08-11 11:30:00,6.0,6.03,5.99,6.03,866700.0,5.865,5.8943,5.8552,5.8943,866700.0
2011-08-11 11:35:00,6.03,6.03,6.0,6.03,703500.0,5.8943,5.8943,5.865,5.8943,703500.0
2011-08-11 11:40:00,6.03,6.05,6.01,6.04,583600.0,5.8943,5.9138,5.8747,5.9041,583600.0
2011-08-11 11:45:00,6.05,6.07,6.02,6.05,878900.0,5.9138,5.9334,5.8845,5.9138,878900.0
2011-08-11 11:50:00,6.06,6.13,6.05,6.13,1118400.0,5.9236,5.992,5.9138,5.992,1118400.0
2011-08-11 11:55:00,6.13,6.14,6.1,6.11,311000.0,5.992,6.0018,5.9627,5.9725,311000.0
2011-08-11 12:00:00,6.11,6.11,6.07,6.09,521400.0,5.9725,5.9725,5.9334,5.9529,521400.0
2011-08-11 12:05:00,6.08,6.11,6.06,6.06,561100.0,5.9432,5.9725,5.9236,5.9236,561100.0
2011-08-11 12:10:00,6.06,6.07,6.03,6.06,363300.0,5.9236,5.9334,5.8943,5.9236,363300.0
2011-08-11 12:15:00,6.06,6.07,6.04,6.05,506000.0,5.9236,5.9334,5.9041,5.9138,506000.0
2011-08-11 12:20:00,6.06,6.06,6.03,6.03,435400.0,5.9236,5.9236,5.8943,5.8943,435400.0
2011-08-11 12:25:00,6.03,6.05,6.02,6.03,366100.0,5.8943,5.9138,5.8845,5.8943,366100.0
2011-08-11 12:30:00,6.03,6.07,6.02,6.07,375800.0,5.8943,5.9334,5.8845,5.9334,375800.0
2011-08-11 12:35:00,6.07,6.07,6.05,6.07,241600.0,5.9334,5.9334,5.9138,5.9334,241600.0
2011-08-11 12:40:00,6.07,6.1,6.07,6.09,1362900.0,5.9334,5.9627,5.9334,5.9529,1362900.0
2011-08-11 12:45:00,6.09,6.14,6.09,6.1,486200.0,5.9529,6.0018,5.9529,5.9627,486200.0
2011-08-11 12:50:00,6.11,6.12,6.1,6.11,226100.0,5.9725,5.9823,5.9627,5.9725,226100.0
2011-08-11 12:55:00,6.12,6.19,6.11,6.16,481000.0,5.9823,6.0507,5.9725,6.0214,481000.0
2011-08-11 13:00:00,6.16,6.17,6.11,6.12,998200.0,6.0214,6.0311,5.9725,5.9823,998200.0
2011-08-11 13:05:00,6.12,6.15,6.11,6.13,476100.0,5.9823,6.0116,5.9725,5.992,476100.0
2011-08-11 13:10:00,6.13,6.17,6.12,6.16,333700.0,5.992,6.0311,5.9823,6.0214,333700.0
2011-08-11 13:15:00,6.16,6.17,6.14,6.16,507300.0,6.0214,6.0311,6.0018,6.0214,507300.0
2011-08-11 13:20:00,6.15,6.16,6.13,6.15,261900.0,6.0116,6.0214,5.992,6.0116,261900.0
2011-08-11 13:25:00,6.16,6.19,6.15,6.18,484900.0,6.0214,6.0507,6.0116,6.0409,484900.0
2011-08-11 13:30:00,6.18,6.19,6.15,6.18,317300.0,6.0409,6.0507,6.0116,6.0409,317300.0
2011-08-11 13:35:00,6.18,6.19,6.16,6.17,565800.0,6.0409,6.0507,6.0214,6.0311,565800.0
2011-08-11 13:40:00,6.16,6.18,6.12,6.13,326900.0,6.0214,6.0409,5.9823,5.992,326900.0
2011-08-11 13:45:00,6.13,6.16,6.13,6.15,245400.0,5.992,6.0214,5.992,6.0116,245400.0
2011-08-11 13:50:00,6.15,6.17,6.14,6.16,235600.0,6.0116,6.0311,6.0018,6.0214,235600.0
2011-08-11 13:55:00,6.16,6.18,6.15,6.18,204400.0,6.0214,6.0409,6.0116,6.0409,204400.0
2011-08-11 14:00:00,6.18,6.18,6.16,6.17,193000.0,6.0409,6.0409,6.0214,6.0311,193000.0
2011-08-11 14:05:00,6.17,6.19,6.17,6.18,353400.0,6.0311,6.0507,6.0311,6.0409,353400.0
2011-08-11 14:10:00,6.18,6.22,6.17,6.21,409100.0,6.0409,6.08,6.0311,6.0702,409100.0
2011-08-11 14:15:00,6.22,6.23,6.21,6.21,263400.0,6.08,6.0898,6.0702,6.0702,263400.0
2011-08-11 14:20:00,6.21,6.26,6.21,6.25,490300.0,6.0702,6.1191,6.0702,6.1093,490300.0
2011-08-11 14:25:00,6.26,6.27,6.25,6.26,566900.0,6.1191,6.1289,6.1093,6.1191,566900.0
2011-08-11 14:30:00,6.27,6.27,6.23,6.23,529500.0,6.1289,6.1289,6.0898,6.0898,529500.0
2011-08-11 14:35:00,6.24,6.25,6.23,6.24,413700.0,6.0996,6.1093,6.0898,6.0996,413700.0
2011-08-11 14:40:00,6.24,6.25,6.23,6.24,325000.0,6.0996,6.1093,6.0898,6.0996,325000.0
2011-08-11 14:45:00,6.25,6.25,6.23,6.23,244600.0,6.1093,6.1093,6.0898,6.0898,244600.0
2011-08-11 14:50:00,6.24,6.26,6.23,6.25,453500.0,6.0996,6.1191,6.0898,6.1093,453500.0
2011-08-11 14:55:00,6.25,6.28,6.24,6.27,468400.0,6.1093,6.1387,6.0996,6.1289,468400.0
2011-08-11 15:00:00,6.27,6.32,6.26,6.32,656500.0,6.1289,6.1778,6.1191,6.1778,656500.0
2011-08-11 15:05:00,6.32,6.34,6.32,6.32,478600.0,6.1778,6.1973,6.1778,6.1778,478600.0
2011-08-11 15:10:00,6.31,6.34,6.31,6.34,277000.0,6.168,6.1973,6.168,6.1973,277000.0
2011-08-11 15:15:00,6.34,6.36,6.33,6.36,716300.0,6.1973,6.2169,6.1875,6.2169,716300.0
2011-08-11 15:20:00,6.36,6.41,6.35,6.41,1301700.0,6.2169,6.2657,6.2071,6.2657,1301700.0
2011-08-11 15:25:00,6.41,6.42,6.37,6.39,655200.0,6.2657,6.2755,6.2266,6.2462,655200.0
2011-08-11 15:30:00,6.4,6.45,6.39,6.45,1320800.0,6.256,6.3048,6.2462,6.3048,1320800.0
2011-08-11 15:35:00,6.45,6.5,6.44,6.46,1536800.0,6.3048,6.3537,6.2951,6.3146,1536800.0
2011-08-11 15:40:00,6.46,6.48,6.44,6.47,1147400.0,6.3146,6.3342,6.2951,6.3244,1147400.0
2011-08-11 15:45:00,6.47,6.48,6.43,6.45,1148100.0,6.3244,6.3342,6.2853,6.3048,1148100.0
2011-08-11 15:50:00,6.45,6.46,6.39,6.4,1663000.0,6.3048,6.3146,6.2462,6.256,1663000.0
2011-08-11 15:55:00,6.39,6.43,6.35,6.36,2118900.0,6.2462,6.2853,6.2071,6.2169,2118900.0
2011-08-12 09:30:00,6.42,6.54,6.4,6.44,1063900.0,6.2755,6.3928,6.256,6.2951,1063900.0
2011-08-12 09:35:00,6.44,6.45,6.26,6.28,1331100.0,6.2951,6.3048,6.1191,6.1387,1331100.0
2011-08-12 09:40:00,6.28,6.35,6.26,6.33,701100.0,6.1387,6.2071,6.1191,6.1875,701100.0
2011-08-12 09:45:00,6.33,6.39,6.32,6.39,375300.0,6.1875,6.2462,6.1778,6.2462,375300.0
2011-08-12 09:50:00,6.39,6.39,6.31,6.32,339200.0,6.2462,6.2462,6.168,6.1778,339200.0
2011-08-12 09:55:00,6.32,6.32,6.2,6.28,858900.0,6.1778,6.1778,6.0605,6.1387,858900.0
2011-08-12 10:00:00,6.27,6.32,6.23,6.23,1253600.0,6.1289,6.1778,6.0898,6.0898,1253600.0
2011-08-12 10:05:00,6.23,6.27,6.19,6.19,845400.0,6.0898,6.1289,6.0507,6.0507,845400.0
2011-08-12 10:10:00,6.19,6.23,6.17,6.23,1065200.0,6.0507,6.0898,6.0311,6.0898,1065200.0
2011-08-12 10:15:00,6.23,6.26,6.22,6.25,349800.0,6.0898,6.1191,6.08,6.1093,349800.0
2011-08-12 10:20:00,6.25,6.27,6.22,6.27,364300.0,6.1093,6.1289,6.08,6.1289,364300.0
2011-08-12 10:25:00,6.27,6.3,6.25,6.29,604300.0,6.1289,6.1582,6.1093,6.1484,604300.0
2011-08-12 10:30:00,6.29,6.3,6.26,6.28,254300.0,6.1484,6.1582,6.1191,6.1387,254300.0
2011-08-12 10:35:00,6.28,6.35,6.27,6.34,452500.0,6.1387,6.2071,6.1289,6.1973,452500.0
2011-08-12 10:40:00,6.33,6.34,6.26,6.28,434000.0,6.1875,6.1973,6.1191,6.1387,434000.0
2011-08-12 10:45:00,6.28,6.3,6.23,6.23,531900.0,6.1387,6.1582,6.0898,6.0898,531900.0
2011-08-12 10:50:00,6.24,6.24,6.21,6.22,644100.0,6.0996,6.0996,6.0702,6.08,644100.0
2011-08-12 10:55:00,6.21,6.25,6.2,6.24,320200.0,6.0702,6.1093,6.0605,6.0996,320200.0
2011-08-12 11:00:00,6.24,6.25,6.2,6.2,220200.0,6.0996,6.1093,6.0605,6.0605,220200.0
2011-08-12 11:05:00,6.21,6.23,6.2,6.22,313200.0,6.0702,6.0898,6.0605,6.08,313200.0
2011-08-12 11:10:00,6.21,6.24,6.21,6.24,365600.0,6.0702,6.0996,6.0702,6.0996,365600.0
2011-08-12 11:15:00,6.24,6.25,6.22,6.23,203600.0,6.0996,6.1093,6.08,6.0898,203600.0
2011-08-12 11:20:00,6.23,6.23,6.21,6.21,266700.0,6.0898,6.0898,6.0702,6.0702,266700.0
2011-08-12 11:25:00,6.22,6.23,6.21,6.23,147100.0,6.08,6.0898,6.0702,6.0898,147100.0
2011-08-12 11:30:00,6.23,6.25,6.21,6.25,238200.0,6.0898,6.1093,6.0702,6.1093,238200.0
2011-08-12 11:35:00,6.25,6.27,6.24,6.25,210400.0,6.1093,6.1289,6.0996,6.1093,210400.0
2011-08-12 11:40:00,6.25,6.27,6.24,6.26,276200.0,6.1093,6.1289,6.0996,6.1191,276200.0
2011-08-12 11:45:00,6.27,6.29,6.27,6.27,209900.0,6.1289,6.1484,6.1289,6.1289,209900.0
2011-08-12 11:50:00,6.28,6.32,6.27,6.3,319100.0,6.1387,6.1778,6.1289,6.1582,319100.0
2011-08-12 11:55:00,6.31,6.31,6.26,6.29,420200.0,6.168,6.168,6.1191,6.1484,420200.0
2011-08-12 12:00:00,6.29,6.31,6.27,6.28,293900.0,6.1484,6.168,6.1289,6.1387,293900.0
2011-08-12 12:05:00,6.28,6.31,6.28,6.31,275500.0,6.1387,6.168,6.1387,6.168,275500.0
2011-08-12 12:10:00,6.31,6.31,6.27,6.28,309500.0,6.168,6.168,6.1289,6.1387,309500.0
2011-08-12 12:15:00,6.28,6.31,6.28,6.31,444000.0,6.1387,6.168,6.1387,6.168,444000.0
2011-08-12 12:20:00,6.3,6.31,6.29,6.29,203200.0,6.1582,6.168,6.1484,6.1484,203200.0
2011-08-12 12:25:00,6.28,6.29,6.25,6.28,592200.0,6.1387,6.1484,6.1093,6.1387,592200.0
2011-08-12 12:30:00,6.28,6.29,6.26,6.28,244700.0,6.1387,6.1484,6.1191,6.1387,244700.0
2011-08-12 12:35:00,6.28,6.28,6.25,6.25,177500.0,6.1387,6.1387,6.1093,6.1093,177500.0
2011-08-12 12:40:00,6.25,6.28,6.25,6.28,196700.0,6.1093,6.1387,6.1093,6.1387,196700.0
2011-08-12 12:45:00,6.27,6.28,6.25,6.25,68800.0,6.1289,6.1387,6.1093,6.1093,68800.0
2011-08-12 12:50:00,6.25,6.26,6.24,6.25,181200.0,6.1093,6.1191,6.0996,6.1093,181200.0
2011-08-12 12:55:00,6.26,6.27,6.24,6.26,149900.0,6.1191,6.1289,6.0996,6.1191,149900.0
2011-08-12 13:00:00,6.25,6.27,6.25,6.26,114500.0,6.1093,6.1289,6.1093,6.1191,114500.0
2011-08-12 13:05:00,6.25,6.27,6.23,6.24,129100.0,6.1093,6.1289,6.0898,6.0996,129100.0
2011-08-12 13:10:00,6.23,6.26,6.23,6.23,174300.0,6.0898,6.1191,6.0898,6.0898,174300.0
2011-08-12 13:15:00,6.24,6.25,6.23,6.25,74300.0,6.0996,6.1093,6.0898,6.1093,74300.0
2011-08-12 13:20:00,6.25,6.26,6.23,6.23,129000.0,6.1093,6.1191,6.0898,6.0898,129000.0
2011-08-12 13:25:00,6.23,6.24,6.22,6.23,217400.0,6.0898,6.0996,6.08,6.0898,217400.0
2011-08-12 13:30:00,6.23,6.23,6.21,6.23,126700.0,6.0898,6.0898,6.0702,6.0898,126700.0
2011-08-12 13:35:00,6.23,6.23,6.21,6.22,167400.0,6.0898,6.0898,6.0702,6.08,167400.0
2011-08-12 13:40:00,6.23,6.24,6.22,6.24,170900.0,6.0898,6.0996,6.08,6.0996,170900.0
2011-08-12 13:45:00,6.24,6.24,6.23,6.24,60400.0,6.0996,6.0996,6.0898,6.0996,60400.0
2011-08-12 13:50:00,6.24,6.24,6.23,6.24,145700.0,6.0996,6.0996,6.0898,6.0996,145700.0
2011-08-12 13:55:00,6.23,6.24,6.23,6.24,23700.0,6.0898,6.0996,6.0898,6.0996,23700.0
2011-08-12 14:00:00,6.24,6.24,6.23,6.23,41100.0,6.0996,6.0996,6.0898,6.0898,41100.0
2011-08-12 14:05:00,6.24,6.26,6.23,6.26,164400.0,6.0996,6.1191,6.0898,6.1191,164400.0
2011-08-12 14:10:00,6.25,6.26,6.23,6.25,200400.0,6.1093,6.1191,6.0898,6.1093,200400.0
2011-08-12 14:15:00,6.24,6.25,6.2,6.23,324700.0,6.0996,6.1093,6.0605,6.0898,324700.0
2011-08-12 14:20:00,6.22,6.23,6.19,6.2,341800.0,6.08,6.0898,6.0507,6.0605,341800.0
2011-08-12 14:25:00,6.2,6.23,6.2,6.21,176200.0,6.0605,6.0898,6.0605,6.0702,176200.0
2011-08-12 14:30:00,6.21,6.22,6.2,6.21,233400.0,6.0702,6.08,6.0605,6.0702,233400.0
2011-08-12 14:35:00,6.2,6.21,6.17,6.17,360600.0,6.0605,6.0702,6.0311,6.0311,360600.0
2011-08-12 14:40:00,6.18,6.2,6.17,6.2,453400.0,6.0409,6.0605,6.0311,6.0605,453400.0
2011-08-12 14:45:00,6.2,6.21,6.18,6.19,186300.0,6.0605,6.0702,6.0409,6.0507,186300.0
2011-08-12 14:50:00,6.19,6.2,6.18,6.2,212600.0,6.0507,6.0605,6.0409,6.0605,212600.0
2011-08-12 14:55:00,6.2,6.21,6.18,6.2,189400.0,6.0605,6.0702,6.0409,6.0605,189400.0
2011-08-12 15:00:00,6.21,6.22,6.2,6.21,221300.0,6.0702,6.08,6.0605,6.0702,221300.0
2011-08-12 15:05:00,6.21,6.22,6.18,6.19,314900.0,6.0702,6.08,6.0409,6.0507,314900.0
2011-08-12 15:10:00,6.18,6.21,6.18,6.19,607500.0,6.0409,6.0702,6.0409,6.0507,607500.0
2011-08-12 15:15:00,6.19,6.2,6.18,6.2,203200.0,6.0507,6.0605,6.0409,6.0605,203200.0
2011-08-12 15:20:00,6.2,6.22,6.19,6.21,212400.0,6.0605,6.08,6.0507,6.0702,212400.0
2011-08-12 15:25:00,6.21,6.21,6.19,6.2,513500.0,6.0702,6.0702,6.0507,6.0605,513500.0
2011-08-12 15:30:00,6.2,6.21,6.16,6.18,499700.0,6.0605,6.0702,6.0214,6.0409,499700.0
2011-08-12 15:35:00,6.18,6.19,6.17,6.19,406300.0,6.0409,6.0507,6.0311,6.0507,406300.0
2011-08-12 15:40:00,6.19,6.19,6.17,6.17,245200.0,6.0507,6.0507,6.0311,6.0311,245200.0
2011-08-12 15:45:00,6.17,6.18,6.16,6.17,328200.0,6.0311,6.0409,6.0214,6.0311,328200.0
2011-08-12 15:50:00,6.17,6.19,6.17,6.19,515600.0,6.0311,6.0507,6.0311,6.0507,515600.0
2011-08-12 15:55:00,6.19,6.19,6.17,6.18,825200.0,6.0507,6.0507,6.0311,6.0409,825200.0
2011-08-15 09:30:00,6.24,6.27,6.18,6.21,675400.0,6.0996,6.1289,6.0409,6.0702,675400.0
2011-08-15 09:35:00,6.22,6.22,6.19,6.22,394800.0,6.08,6.08,6.0507,6.08,394800.0
2011-08-15 09:40:00,6.21,6.27,6.2,6.26,345900.0,6.0702,6.1289,6.0605,6.1191,345900.0
2011-08-15 09:45:00,6.26,6.28,6.23,6.27,289400.0,6.1191,6.1387,6.0898,6.1289,289400.0
2011-08-15 09:50:00,6.27,6.3,6.27,6.29,663100.0,6.1289,6.1582,6.1289,6.1484,663100.0
2011-08-15 09:55:00,6.29,6.32,6.29,6.32,658000.0,6.1484,6.1778,6.1484,6.1778,658000.0
2011-08-15 10:00:00,6.31,6.33,6.29,6.29,356200.0,6.168,6.1875,6.1484,6.1484,356200.0
2011-08-15 10:05:00,6.29,6.37,6.29,6.37,484100.0,6.1484,6.2266,6.1484,6.2266,484100.0
2011-08-15 10:10:00,6.37,6.39,6.36,6.39,280200.0,6.2266,6.2462,6.2169,6.2462,280200.0
2011-08-15 10:15:00,6.39,6.46,6.38,6.4,981600.0,6.2462,6.3146,6.2364,6.256,981600.0
2011-08-15 10:20:00,6.41,6.44,6.4,6.44,298700.0,6.2657,6.2951,6.256,6.2951,298700.0
2011-08-15 10:25:00,6.44,6.48,6.43,6.46,1351900.0,6.2951,6.3342,6.2853,6.3146,1351900.0
2011-08-15 10:30:00,6.46,6.47,6.42,6.42,540800.0,6.3146,6.3244,6.2755,6.2755,540800.0
2011-08-15 10:35:00,6.43,6.44,6.39,6.4,597200.0,6.2853,6.2951,6.2462,6.256,597200.0
2011-08-15 10:40:00,6.4,6.4,6.39,6.4,164400.0,6.256,6.256,6.2462,6.256,164400.0
2011-08-15 10:45:00,6.4,6.4,6.38,6.39,498800.0,6.256,6.256,6.2364,6.2462,498800.0
2011-08-15 10:50:00,6.39,6.4,6.35,6.35,765900.0,6.2462,6.256,6.2071,6.2071,765900.0
2011-08-15 10:55:00,6.35,6.36,6.32,6.33,411100.0,6.2071,6.2169,6.1778,6.1875,411100.0
2011-08-15 11:00:00,6.33,6.33,6.31,6.32,352000.0,6.1875,6.1875,6.168,6.1778,352000.0
2011-08-15 11:05:00,6.32,6.35,6.32,6.33,334600.0,6.1778,6.2071,6.1778,6.1875,334600.0
2011-08-15 11:10:00,6.33,6.33,6.32,6.33,70000.0,6.1875,6.1875,6.1778,6.1875,70000.0
2011-08-15 11:15:00,6.33,6.33,6.28,6.29,543700.0,6.1875,6.1875,6.1387,6.1484,543700.0
2011-08-15 11:20:00,6.28,6.32,6.28,6.32,345300.0,6.1387,6.1778,6.1387,6.1778,345300.0
2011-08-15 11:25:00,6.32,6.32,6.31,6.32,104600.0,6.1778,6.1778,6.168,6.1778,104600.0
2011-08-15 11:30:00,6.32,6.32,6.3,6.31,225700.0,6.1778,6.1778,6.1582,6.168,225700.0
2011-08-15 11:35:00,6.31,6.33,6.3,6.33,257500.0,6.168,6.1875,6.1582,6.1875,257500.0
2011-08-15 11:40:00,6.33,6.34,6.33,6.34,103000.0,6.1875,6.1973,6.1875,6.1973,103000.0
2011-08-15 11:45:00,6.34,6.36,6.34,6.36,172000.0,6.1973,6.2169,6.1973,6.2169,172000.0
2011-08-15 11:50:00,6.36,6.38,6.35,6.37,100800.0,6.2169,6.2364,6.2071,6.2266,100800.0
2011-08-15 11:55:00,6.38,6.38,6.37,6.38,56700.0,6.2364,6.2364,6.2266,6.2364,56700.0
2011-08-15 12:00:00,6.38,6.4,6.37,6.39,339200.0,6.2364,6.256,6.2266,6.2462,339200.0
2011-08-15 12:05:00,6.39,6.39,6.36,6.36,337000.0,6.2462,6.2462,6.2169,6.2169,337000.0
2011-08-15 12:10:00,6.36,6.36,6.35,6.35,119300.0,6.2169,6.2169,6.2071,6.2071,119300.0
2011-08-15 12:15:00,6.35,6.36,6.35,6.35,122600.0,6.2071,6.2169,6.2071,6.2071,122600.0
2011-08-15 12:20:00,6.35,6.36,6.34,6.34,140600.0,6.2071,6.2169,6.1973,6.1973,140600.0
2011-08-15 12:25:00,6.34,6.35,6.33,6.34,76800.0,6.1973,6.2071,6.1875,6.1973,76800.0
2011-08-15 12:30:00,6.33,6.36,6.33,6.36,201800.0,6.1875,6.2169,6.1875,6.2169,201800.0
2011-08-15 12:35:00,6.36,6.38,6.35,6.37,610500.0,6.2169,6.2364,6.2071,6.2266,610500.0
2011-08-15 12:40:00,6.38,6.39,6.37,6.37,303000.0,6.2364,6.2462,6.2266,6.2266,303000.0
2011-08-15 12:45:00,6.37,6.4,6.36,6.38,725300.0,6.2266,6.256,6.2169,6.2364,725300.0
2011-08-15 12:50:00,6.39,6.4,6.38,6.39,171200.0,6.2462,6.256,6.2364,6.2462,171200.0
2011-08-15 12:55:00,6.4,6.43,6.4,6.42,270800.0,6.256,6.2853,6.256,6.2755,270800.0
2011-08-15 13:00:00,6.42,6.43,6.41,6.42,157400.0,6.2755,6.2853,6.2657,6.2755,157400.0
2011-08-15 13:05:00,6.42,6.42,6.4,6.4,135500.0,6.2755,6.2755,6.256,6.256,135500.0
2011-08-15 13:10:00,6.41,6.41,6.38,6.38,130300.0,6.2657,6.2657,6.2364,6.2364,130300.0
2011-08-15 13:15:00,6.38,6.39,6.37,6.38,163500.0,6.2364,6.2462,6.2266,6.2364,163500.0
2011-08-15 13:20:00,6.37,6.38,6.37,6.37,48300.0,6.2266,6.2364,6.2266,6.2266,48300.0
2011-08-15 13:25:00,6.38,6.39,6.38,6.39,88600.0,6.2364,6.2462,6.2364,6.2462,88600.0
2011-08-15 13:30:00,6.39,6.4,6.38,6.39,199100.0,6.2462,6.256,6.2364,6.2462,199100.0
2011-08-15 13:35:00,6.4,6.4,6.39,6.4,91600.0,6.256,6.256,6.2462,6.256,91600.0
2011-08-15 13:40:00,6.4,6.41,6.39,6.41,71500.0,6.256,6.2657,6.2462,6.2657,71500.0
2011-08-15 13:45:00,6.41,6.42,6.4,6.42,117900.0,6.2657,6.2755,6.256,6.2755,117900.0
2011-08-15 13:50:00,6.41,6.43,6.41,6.43,169200.0,6.2657,6.2853,6.2657,6.2853,169200.0
2011-08-15 13:55:00,6.43,6.43,6.41,6.42,161000.0,6.2853,6.2853,6.2657,6.2755,161000.0
2011-08-15 14:00:00,6.42,6.43,6.4,6.43,151400.0,6.2755,6.2853,6.256,6.2853,151400.0
2011-08-15 14:05:00,6.43,6.44,6.43,6.44,77300.0,6.2853,6.2951,6.2853,6.2951,77300.0
2011-08-15 14:10:00,6.43,6.44,6.43,6.44,47000.0,6.2853,6.2951,6.2853,6.2951,47000.0
2011-08-15 14:15:00,6.44,6.44,6.42,6.43,123800.0,6.2951,6.2951,6.2755,6.2853,123800.0
2011-08-15 14:20:00,6.43,6.45,6.43,6.44,162500.0,6.2853,6.3048,6.2853,6.2951,162500.0
2011-08-15 14:25:00,6.44,6.44,6.43,6.44,65100.0,6.2951,6.2951,6.2853,6.2951,65100.0
2011-08-15 14:30:00,6.44,6.45,6.41,6.41,259900.0,6.2951,6.3048,6.2657,6.2657,259900.0
2011-08-15 14:35:00,6.41,6.43,6.41,6.43,168600.0,6.2657,6.2853,6.2657,6.2853,168600.0
2011-08-15 14:40:00,6.42,6.44,6.42,6.44,116600.0,6.2755,6.2951,6.2755,6.2951,116600.0
2011-08-15 14:45:00,6.44,6.44,6.43,6.44,93700.0,6.2951,6.2951,6.2853,6.2951,93700.0
2011-08-15 14:50:00,6.44,6.45,6.43,6.43,223200.0,6.2951,6.3048,6.2853,6.2853,223200.0
2011-08-15 14:55:00,6.42,6.45,6.42,6.45,148900.0,6.2755,6.3048,6.2755,6.3048,148900.0
2011-08-15 15:00:00,6.45,6.45,6.43,6.44,128700.0,6.3048,6.3048,6.2853,6.2951,128700.0
2011-08-15 15:05:00,6.44,6.45,6.43,6.45,312500.0,6.2951,6.3048,6.2853,6.3048,312500.0
2011-08-15 15:10:00,6.45,6.45,6.44,6.45,135200.0,6.3048,6.3048,6.2951,6.3048,135200.0
2011-08-15 15:15:00,6.44,6.45,6.44,6.45,71700.0,6.2951,6.3048,6.2951,6.3048,71700.0
2011-08-15 15:20:00,6.45,6.45,6.43,6.43,138000.0,6.3048,6.3048,6.2853,6.2853,138000.0
2011-08-15 15:25:00,6.43,6.44,6.42,6.43,255400.0,6.2853,6.2951,6.2755,6.2853,255400.0
2011-08-15 15:30:00,6.42,6.45,6.42,6.45,224300.0,6.2755,6.3048,6.2755,6.3048,224300.0
2011-08-15 15:35:00,6.45,6.46,6.44,6.45,285800.0,6.3048,6.3146,6.2951,6.3048,285800.0
2011-08-15 15:40:00,6.45,6.46,6.45,6.45,324600.0,6.3048,6.3146,6.3048,6.3048,324600.0
2011-08-15 15:45:00,6.46,6.47,6.45,6.47,562000.0,6.3146,6.3244,6.3048,6.3244,562000.0
2011-08-15 15:50:00,6.47,6.47,6.46,6.47,295900.0,6.3244,6.3244,6.3146,6.3244,295900.0
2011-08-15 15:55:00,6.47,6.48,6.46,6.48,786100.0,6.3244,6.3342,6.3146,6.3342,786100.0
2011-08-16 09:30:00,6.41,6.41,6.3,6.4,835700.0,6.2657,6.2657,6.1582,6.256,835700.0
2011-08-16 09:35:00,6.4,6.46,6.4,6.42,446200.0,6.256,6.3146,6.256,6.2755,446200.0
2011-08-16 09:40:00,6.41,6.47,6.4,6.44,338900.0,6.2657,6.3244,6.256,6.2951,338900.0
2011-08-16 09:45:00,6.44,6.45,6.39,6.39,285100.0,6.2951,6.3048,6.2462,6.2462,285100.0
2011-08-16 09:50:00,6.39,6.42,6.39,6.4,175700.0,6.2462,6.2755,6.2462,6.256,175700.0
2011-08-16 09:55:00,6.4,6.4,6.38,6.38,464300.0,6.256,6.256,6.2364,6.2364,464300.0
2011-08-16 10:00:00,6.38,6.4,6.36,6.36,220100.0,6.2364,6.256,6.2169,6.2169,220100.0
2011-08-16 10:05:00,6.36,6.37,6.35,6.35,202500.0,6.2169,6.2266,6.2071,6.2071,202500.0
2011-08-16 10:10:00,6.36,6.37,6.34,6.35,193100.0,6.2169,6.2266,6.1973,6.2071,193100.0
2011-08-16 10:15:00,6.35,6.37,6.34,6.37,362000.0,6.2071,6.2266,6.1973,6.2266,362000.0
2011-08-16 10:20:00,6.37,6.37,6.34,6.35,401300.0,6.2266,6.2266,6.1973,6.2071,401300.0
2011-08-16 10:25:00,6.36,6.39,6.34,6.39,287800.0,6.2169,6.2462,6.1973,6.2462,287800.0
2011-08-16 10:30:00,6.39,6.39,6.37,6.38,84500.0,6.2462,6.2462,6.2266,6.2364,84500.0
2011-08-16 10:35:00,6.38,6.41,6.37,6.41,133500.0,6.2364,6.2657,6.2266,6.2657,133500.0
2011-08-16 10:40:00,6.41,6.43,6.4,6.41,177800.0,6.2657,6.2853,6.256,6.2657,177800.0
2011-08-16 10:45:00,6.41,6.41,6.4,6.41,119700.0,6.2657,6.2657,6.256,6.2657,119700.0
2011-08-16 10:50:00,6.41,6.41,6.39,6.41,116000.0,6.2657,6.2657,6.2462,6.2657,116000.0
2011-08-16 10:55:00,6.41,6.44,6.4,6.43,240200.0,6.2657,6.2951,6.256,6.2853,240200.0
2011-08-16 11:00:00,6.43,6.44,6.4,6.42,249900.0,6.2853,6.2951,6.256,6.2755,249900.0
2011-08-16 11:05:00,6.42,6.43,6.41,6.41,114300.0,6.2755,6.2853,6.2657,6.2657,114300.0
2011-08-16 11:10:00,6.41,6.41,6.4,6.41,70700.0,6.2657,6.2657,6.256,6.2657,70700.0
2011-08-16 11:15:00,6.41,6.41,6.4,6.41,18800.0,6.2657,6.2657,6.256,6.2657,18800.0
2011-08-16 11:20:00,6.41,6.41,6.4,6.41,24100.0,6.2657,6.2657,6.256,6.2657,24100.0
2011-08-16 11:25:00,6.41,6.41,6.4,6.4,35900.0,6.2657,6.2657,6.256,6.256,35900.0
2011-08-16 11:30:00,6.4,6.41,6.4,6.4,38600.0,6.256,6.2657,6.256,6.256,38600.0
2011-08-16 11:35:00,6.41,6.41,6.4,6.4,39400.0,6.2657,6.2657,6.256,6.256,39400.0
2011-08-16 11:40:00,6.41,6.42,6.4,6.42,168100.0,6.2657,6.2755,6.256,6.2755,168100.0
2011-08-16 11:45:00,6.42,6.42,6.41,6.41,55900.0,6.2755,6.2755,6.2657,6.2657,55900.0
2011-08-16 11:50:00,6.41,6.42,6.41,6.42,30800.0,6.2657,6.2755,6.2657,6.2755,30800.0
2011-08-16 11:55:00,6.42,6.42,6.41,6.42,61500.0,6.2755,6.2755,6.2657,6.2755,61500.0
2011-08-16 12:00:00,6.41,6.42,6.41,6.42,139300.0,6.2657,6.2755,6.2657,6.2755,139300.0
2011-08-16 12:05:00,6.42,6.42,6.39,6.42,810500.0,6.2755,6.2755,6.2462,6.2755,810500.0
2011-08-16 12:10:00,6.42,6.45,6.38,6.41,781900.0,6.2755,6.3048,6.2364,6.2657,781900.0
2011-08-16 12:15:00,6.41,6.42,6.39,6.4,457400.0,6.2657,6.2755,6.2462,6.256,457400.0
2011-08-16 12:20:00,6.4,6.4,6.36,6.37,456100.0,6.256,6.256,6.2169,6.2266,456100.0
2011-08-16 12:25:00,6.38,6.38,6.31,6.32,583600.0,6.2364,6.2364,6.168,6.1778,583600.0
2011-08-16 12:30:00,6.31,6.33,6.29,6.32,399300.0,6.168,6.1875,6.1484,6.1778,399300.0
2011-08-16 12:35:00,6.32,6.33,6.31,6.32,205000.0,6.1778,6.1875,6.168,6.1778,205000.0
2011-08-16 12:40:00,6.31,6.33,6.31,6.32,147200.0,6.168,6.1875,6.168,6.1778,147200.0
2011-08-16 12:45:00,6.32,6.32,6.27,6.28,214500.0,6.1778,6.1778,6.1289,6.1387,214500.0
2011-08-16 12:50:00,6.28,6.29,6.27,6.28,86900.0,6.1387,6.1484,6.1289,6.1387,86900.0
2011-08-16 12:55:00,6.28,6.29,6.25,6.25,115300.0,6.1387,6.1484,6.1093,6.1093,115300.0
2011-08-16 13:00:00,6.25,6.26,6.21,6.22,265400.0,6.1093,6.1191,6.0702,6.08,265400.0
2011-08-16 13:05:00,6.22,6.22,6.19,6.2,557200.0,6.08,6.08,6.0507,6.0605,557200.0
2011-08-16 13:10:00,6.2,6.23,6.19,6.22,335100.0,6.0605,6.0898,6.0507,6.08,335100.0
2011-08-16 13:15:00,6.21,6.24,6.21,6.23,164900.0,6.0702,6.0996,6.0702,6.0898,164900.0
2011-08-16 13:20:00,6.23,6.24,6.22,6.24,136900.0,6.0898,6.0996,6.08,6.0996,136900.0
2011-08-16 13:25:00,6.24,6.25,6.22,6.24,142200.0,6.0996,6.1093,6.08,6.0996,142200.0
2011-08-16 13:30:00,6.23,6.25,6.22,6.24,132100.0,6.0898,6.1093,6.08,6.0996,132100.0
2011-08-16 13:35:00,6.24,6.25,6.22,6.23,114700.0,6.0996,6.1093,6.08,6.0898,114700.0
2011-08-16 13:40:00,6.23,6.24,6.21,6.22,175100.0,6.0898,6.0996,6.0702,6.08,175100.0
2011-08-16 13:45:00,6.22,6.24,6.22,6.24,113600.0,6.08,6.0996,6.08,6.0996,113600.0
2011-08-16 13:50:00,6.24,6.28,6.23,6.27,243500.0,6.0996,6.1387,6.0898,6.1289,243500.0
2011-08-16 13:55:00,6.27,6.27,6.26,6.26,23600.0,6.1289,6.1289,6.1191,6.1191,23600.0
2011-08-16 14:00:00,6.26,6.28,6.26,6.27,102900.0,6.1191,6.1387,6.1191,6.1289,102900.0
2011-08-16 14:05:00,6.26,6.28,6.26,6.27,93600.0,6.1191,6.1387,6.1191,6.1289,93600.0
2011-08-16 14:10:00,6.26,6.29,6.26,6.28,193300.0,6.1191,6.1484,6.1191,6.1387,193300.0
2011-08-16 14:15:00,6.29,6.29,6.26,6.27,220700.0,6.1484,6.1484,6.1191,6.1289,220700.0
2011-08-16 14:20:00,6.27,6.28,6.25,6.26,285300.0,6.1289,6.1387,6.1093,6.1191,285300.0
2011-08-16 14:25:00,6.26,6.26,6.25,6.26,72700.0,6.1191,6.1191,6.1093,6.1191,72700.0
2011-08-16 14:30:00,6.25,6.26,6.24,6.26,479300.0,6.1093,6.1191,6.0996,6.1191,479300.0
2011-08-16 14:35:00,6.26,6.27,6.24,6.25,346500.0,6.1191,6.1289,6.0996,6.1093,346500.0
2011-08-16 14:40:00,6.25,6.26,6.25,6.26,42800.0,6.1093,6.1191,6.1093,6.1191,42800.0
2011-08-16 14:45:00,6.26,6.28,6.26,6.28,100700.0,6.1191,6.1387,6.1191,6.1387,100700.0
2011-08-16 14:50:00,6.28,6.28,6.24,6.26,224200.0,6.1387,6.1387,6.0996,6.1191,224200.0
2011-08-16 14:55:00,6.26,6.26,6.24,6.25,80000.0,6.1191,6.1191,6.0996,6.1093,80000.0
2011-08-16 15:00:00,6.24,6.25,6.24,6.24,52400.0,6.0996,6.1093,6.0996,6.0996,52400.0
2011-08-16 15:05:00,6.25,6.26,6.24,6.25,382700.0,6.1093,6.1191,6.0996,6.1093,382700.0
2011-08-16 15:10:00,6.25,6.26,6.25,6.25,93400.0,6.1093,6.1191,6.1093,6.1093,93400.0
2011-08-16 15:15:00,6.25,6.27,6.25,6.27,134100.0,6.1093,6.1289,6.1093,6.1289,134100.0
2011-08-16 15:20:00,6.27,6.29,6.26,6.29,165900.0,6.1289,6.1484,6.1191,6.1484,165900.0
2011-08-16 15:25:00,6.29,6.32,6.29,6.32,254000.0,6.1484,6.1778,6.1484,6.1778,254000.0
2011-08-16 15:30:00,6.32,6.32,6.31,6.32,103200.0,6.1778,6.1778,6.168,6.1778,103200.0
2011-08-16 15:35:00,6.31,6.32,6.31,6.32,186900.0,6.168,6.1778,6.168,6.1778,186900.0
2011-08-16 15:40:00,6.32,6.33,6.31,6.33,166500.0,6.1778,6.1875,6.168,6.1875,166500.0
2011-08-16 15:45:00,6.33,6.34,6.31,6.33,603000.0,6.1875,6.1973,6.168,6.1875,603000.0
2011-08-16 15:50:00,6.33,6.33,6.31,6.31,425700.0,6.1875,6.1875,6.168,6.168,425700.0
2011-08-16 15:55:00,6.31,6.32,6.28,6.29,842800.0,6.168,6.1778,6.1387,6.1484,842800.0
2011-08-17 09:30:00,6.35,6.35,6.24,6.25,618800.0,6.2071,6.2071,6.0996,6.1093,618800.0
2011-08-17 09:35:00,6.26,6.27,6.23,6.25,510800.0,6.1191,6.1289,6.0898,6.1093,510800.0
2011-08-17 09:40:00,6.25,6.31,6.25,6.29,521000.0,6.1093,6.168,6.1093,6.1484,521000.0
2011-08-17 09:45:00,6.29,6.35,6.29,6.33,541700.0,6.1484,6.2071,6.1484,6.1875,541700.0
2011-08-17 09:50:00,6.33,6.36,6.3,6.35,680900.0,6.1875,6.2169,6.1582,6.2071,680900.0
2011-08-17 09:55:00,6.35,6.41,6.35,6.38,672800.0,6.2071,6.2657,6.2071,6.2364,672800.0
2011-08-17 10:00:00,6.38,6.38,6.35,6.35,176200.0,6.2364,6.2364,6.2071,6.2071,176200.0
2011-08-17 10:05:00,6.35,6.35,6.33,6.34,171100.0,6.2071,6.2071,6.1875,6.1973,171100.0
2011-08-17 10:10:00,6.35,6.37,6.34,6.36,238000.0,6.2071,6.2266,6.1973,6.2169,238000.0
2011-08-17 10:15:00,6.37,6.39,6.36,6.39,121500.0,6.2266,6.2462,6.2169,6.2462,121500.0
2011-08-17 10:20:00,6.38,6.4,6.37,6.38,704900.0,6.2364,6.256,6.2266,6.2364,704900.0
2011-08-17 10:25:00,6.38,6.39,6.38,6.38,188200.0,6.2364,6.2462,6.2364,6.2364,188200.0
2011-08-17 10:30:00,6.38,6.39,6.36,6.36,213900.0,6.2364,6.2462,6.2169,6.2169,213900.0
2011-08-17 10:35:00,6.36,6.37,6.32,6.33,574200.0,6.2169,6.2266,6.1778,6.1875,574200.0
2011-08-17 10:40:00,6.33,6.36,6.32,6.35,203900.0,6.1875,6.2169,6.1778,6.2071,203900.0
2011-08-17 10:45:00,6.36,6.36,6.31,6.35,330500.0,6.2169,6.2169,6.168,6.2071,330500.0
2011-08-17 10:50:00,6.35,6.36,6.32,6.33,247800.0,6.2071,6.2169,6.1778,6.1875,247800.0
2011-08-17 10:55:00,6.33,6.33,6.28,6.28,337600.0,6.1875,6.1875,6.1387,6.1387,337600.0
2011-08-17 11:00:00,6.28,6.29,6.25,6.29,829300.0,6.1387,6.1484,6.1093,6.1484,829300.0
2011-08-17 11:05:00,6.29,6.3,6.28,6.29,207800.0,6.1484,6.1582,6.1387,6.1484,207800.0
2011-08-17 11:10:00,6.29,6.3,6.29,6.3,166300.0,6.1484,6.1582,6.1484,6.1582,166300.0
2011-08-17 11:15:00,6.29,6.3,6.28,6.29,594200.0,6.1484,6.1582,6.1387,6.1484,594200.0
2011-08-17 11:20:00,6.29,6.29,6.27,6.27,117000.0,6.1484,6.1484,6.1289,6.1289,117000.0
2011-08-17 11:25:00,6.26,6.28,6.22,6.23,524600.0,6.1191,6.1387,6.08,6.0898,524600.0
2011-08-17 11:30:00,6.23,6.24,6.23,6.23,266500.0,6.0898,6.0996,6.0898,6.0898,266500.0
2011-08-17 11:35:00,6.23,6.24,6.22,6.23,182600.0,6.0898,6.0996,6.08,6.0898,182600.0
2011-08-17 11:40:00,6.22,6.24,6.2,6.2,329000.0,6.08,6.0996,6.0605,6.0605,329000.0
2011-08-17 11:45:00,6.2,6.21,6.18,6.19,334600.0,6.0605,6.0702,6.0409,6.0507,334600.0
2011-08-17 11:50:00,6.19,6.19,6.18,6.19,139700.0,6.0507,6.0507,6.0409,6.0507,139700.0
2011-08-17 11:55:00,6.19,6.19,6.16,6.18,298100.0,6.0507,6.0507,6.0214,6.0409,298100.0
2011-08-17 12:00:00,6.18,6.19,6.16,6.18,213300.0,6.0409,6.0507,6.0214,6.0409,213300.0
2011-08-17 12:05:00,6.17,6.18,6.12,6.14,470400.0,6.0311,6.0409,5.9823,6.0018,470400.0
2011-08-17 12:10:00,6.14,6.14,6.1,6.12,477800.0,6.0018,6.0018,5.9627,5.9823,477800.0
2011-08-17 12:15:00,6.12,6.13,6.1,6.11,875700.0,5.9823,5.992,5.9627,5.9725,875700.0
2011-08-17 12:20:00,6.12,6.16,6.11,6.15,718600.0,5.9823,6.0214,5.9725,6.0116,718600.0
2011-08-17 12:25:00,6.15,6.15,6.13,6.15,301700.0,6.0116,6.0116,5.992,6.0116,301700.0
2011-08-17 12:30:00,6.15,6.17,6.15,6.17,387900.0,6.0116,6.0311,6.0116,6.0311,387900.0
2011-08-17 12:35:00,6.17,6.18,6.14,6.15,304000.0,6.0311,6.0409,6.0018,6.0116,304000.0
2011-08-17 12:40:00,6.15,6.16,6.14,6.16,230500.0,6.0116,6.0214,6.0018,6.0214,230500.0
2011-08-17 12:45:00,6.16,6.16,6.13,6.15,235400.0,6.0214,6.0214,5.992,6.0116,235400.0
2011-08-17 12:50:00,6.15,6.16,6.14,6.14,132700.0,6.0116,6.0214,6.0018,6.0018,132700.0
2011-08-17 12:55:00,6.14,6.15,6.11,6.13,201300.0,6.0018,6.0116,5.9725,5.992,201300.0
2011-08-17 13:00:00,6.12,6.13,6.11,6.13,93600.0,5.9823,5.992,5.9725,5.992,93600.0
2011-08-17 13:05:00,6.13,6.13,6.11,6.12,177700.0,5.992,5.992,5.9725,5.9823,177700.0
2011-08-17 13:10:00,6.13,6.14,6.12,6.14,142600.0,5.992,6.0018,5.9823,6.0018,142600.0
2011-08-17 13:15:00,6.13,6.14,6.13,6.14,98000.0,5.992,6.0018,5.992,6.0018,98000.0
2011-08-17 13:20:00,6.14,6.15,6.12,6.13,234800.0,6.0018,6.0116,5.9823,5.992,234800.0
2011-08-17 13:25:00,6.12,6.12,6.1,6.11,245000.0,5.9823,5.9823,5.9627,5.9725,245000.0
2011-08-17 13:30:00,6.11,6.11,6.1,6.1,190400.0,5.9725,5.9725,5.9627,5.9627,190400.0
2011-08-17 13:35:00,6.11,6.11,6.08,6.1,369500.0,5.9725,5.9725,5.9432,5.9627,369500.0
2011-08-17 13:40:00,6.1,6.1,6.07,6.08,340200.0,5.9627,5.9627,5.9334,5.9432,340200.0
2011-08-17 13:45:00,6.08,6.09,6.07,6.08,149600.0,5.9432,5.9529,5.9334,5.9432,149600.0
2011-08-17 13:50:00,6.09,6.12,6.08,6.11,154000.0,5.9529,5.9823,5.9432,5.9725,154000.0
2011-08-17 13:55:00,6.11,6.12,6.09,6.1,374500.0,5.9725,5.9823,5.9529,5.9627,374500.0
2011-08-17 14:00:00,6.1,6.13,6.09,6.12,169400.0,5.9627,5.992,5.9529,5.9823,169400.0
2011-08-17 14:05:00,6.12,6.13,6.11,6.12,107400.0,5.9823,5.992,5.9725,5.9823,107400.0
2011-08-17 14:10:00,6.13,6.14,6.12,6.14,138800.0,5.992,6.0018,5.9823,6.0018,138800.0
2011-08-17 14:15:00,6.14,6.15,6.12,6.15,193000.0,6.0018,6.0116,5.9823,6.0116,193000.0
2011-08-17 14:20:00,6.14,6.15,6.13,6.15,180100.0,6.0018,6.0116,5.992,6.0116,180100.0
2011-08-17 14:25:00,6.14,6.15,6.12,6.13,62100.0,6.0018,6.0116,5.9823,5.992,62100.0
2011-08-17 14:30:00,6.13,6.14,6.12,6.13,84400.0,5.992,6.0018,5.9823,5.992,84400.0
2011-08-17 14:35:00,6.13,6.13,6.1,6.1,154500.0,5.992,5.992,5.9627,5.9627,154500.0
2011-08-17 14:40:00,6.11,6.11,6.09,6.1,540000.0,5.9725,5.9725,5.9529,5.9627,540000.0
2011-08-17 14:45:00,6.1,6.1,6.08,6.09,321600.0,5.9627,5.9627,5.9432,5.9529,321600.0
2011-08-17 14:50:00,6.1,6.1,6.08,6.08,189600.0,5.9627,5.9627,5.9432,5.9432,189600.0
2011-08-17 14:55:00,6.09,6.1,6.08,6.1,304900.0,5.9529,5.9627,5.9432,5.9627,304900.0
2011-08-17 15:00:00,6.1,6.1,6.08,6.08,356400.0,5.9627,5.9627,5.9432,5.9432,356400.0
2011-08-17 15:05:00,6.08,6.1,6.08,6.1,202000.0,5.9432,5.9627,5.9432,5.9627,202000.0
2011-08-17 15:10:00,6.1,6.12,6.08,6.12,484500.0,5.9627,5.9823,5.9432,5.9823,484500.0
2011-08-17 15:15:00,6.11,6.12,6.1,6.11,370500.0,5.9725,5.9823,5.9627,5.9725,370500.0
2011-08-17 15:20:00,6.11,6.12,6.1,6.11,314000.0,5.9725,5.9823,5.9627,5.9725,314000.0
2011-08-17 15:25:00,6.11,6.11,6.09,6.09,205900.0,5.9725,5.9725,5.9529,5.9529,205900.0
2011-08-17 15:30:00,6.09,6.1,6.09,6.1,166600.0,5.9529,5.9627,5.9529,5.9627,166600.0
2011-08-17 15:35:00,6.1,6.1,6.08,6.08,219400.0,5.9627,5.9627,5.9432,5.9432,219400.0
2011-08-17 15:40:00,6.08,6.09,6.07,6.09,408300.0,5.9432,5.9529,5.9334,5.9529,408300.0
2011-08-17 15:45:00,6.09,6.1,6.08,6.09,521600.0,5.9529,5.9627,5.9432,5.9529,521600.0
2011-08-17 15:50:00,6.09,6.1,6.08,6.1,639400.0,5.9529,5.9627,5.9432,5.9627,639400.0
2011-08-17 15:55:00,6.1,6.13,6.09,6.12,1409000.0,5.9627,5.992,5.9529,5.9823,1409000.0
2011-08-18 09:30:00,5.87,5.89,5.77,5.79,1079000.0,5.7379,5.7574,5.6401,5.6597,1079000.0
2011-08-18 09:35:00,5.79,5.8,5.75,5.78,702700.0,5.6597,5.6695,5.6206,5.6499,702700.0
2011-08-18 09:40:00,5.79,5.8,5.75,5.76,502900.0,5.6597,5.6695,5.6206,5.6304,502900.0
2011-08-18 09:45:00,5.76,5.77,5.74,5.75,575800.0,5.6304,5.6401,5.6108,5.6206,575800.0
2011-08-18 09:50:00,5.75,5.82,5.74,5.8,796900.0,5.6206,5.689,5.6108,5.6695,796900.0
2011-08-18 09:55:00,5.8,5.81,5.77,5.79,905700.0,5.6695,5.6792,5.6401,5.6597,905700.0
2011-08-18 10:00:00,5.79,5.79,5.66,5.67,2147600.0,5.6597,5.6597,5.5326,5.5424,2147600.0
2011-08-18 10:05:00,5.67,5.68,5.6,5.62,1961500.0,5.5424,5.5522,5.474,5.4935,1961500.0
2011-08-18 10:10:00,5.63,5.64,5.6,5.63,1525800.0,5.5033,5.5131,5.474,5.5033,1525800.0
2011-08-18 10:15:00,5.62,5.66,5.62,5.63,981100.0,5.4935,5.5326,5.4935,5.5033,981100.0
2011-08-18 10:20:00,5.64,5.68,5.62,5.66,919800.0,5.5131,5.5522,5.4935,5.5326,919800.0
2011-08-18 10:25:00,5.66,5.67,5.62,5.63,1492800.0,5.5326,5.5424,5.4935,5.5033,1492800.0
2011-08-18 10:30:00,5.62,5.68,5.61,5.67,1025000.0,5.4935,5.5522,5.4837,5.5424,1025000.0
2011-08-18 10:35:00,5.67,5.68,5.65,5.68,581700.0,5.5424,5.5522,5.5228,5.5522,581700.0
2011-08-18 10:40:00,5.68,5.68,5.65,5.67,337000.0,5.5522,5.5522,5.5228,5.5424,337000.0
2011-08-18 10:45:00,5.67,5.7,5.66,5.68,421200.0,5.5424,5.5717,5.5326,5.5522,421200.0
2011-08-18 10:50:00,5.69,5.71,5.68,5.7,331600.0,5.5619,5.5815,5.5522,5.5717,331600.0
2011-08-18 10:55:00,5.7,5.71,5.68,5.7,333300.0,5.5717,5.5815,5.5522,5.5717,333300.0
2011-08-18 11:00:00,5.7,5.74,5.69,5.71,547900.0,5.5717,5.6108,5.5619,5.5815,547900.0
2011-08-18 11:05:00,5.71,5.72,5.69,5.7,850200.0,5.5815,5.5913,5.5619,5.5717,850200.0
2011-08-18 11:10:00,5.69,5.72,5.69,5.71,420200.0,5.5619,5.5913,5.5619,5.5815,420200.0
2011-08-18 11:15:00,5.71,5.71,5.66,5.68,478100.0,5.5815,5.5815,5.5326,5.5522,478100.0
2011-08-18 11:20:00,5.67,5.7,5.67,5.69,391700.0,5.5424,5.5717,5.5424,5.5619,391700.0
2011-08-18 11:25:00,5.69,5.72,5.69,5.71,386700.0,5.5619,5.5913,5.5619,5.5815,386700.0
2011-08-18 11:30:00,5.7,5.74,5.69,5.71,586100.0,5.5717,5.6108,5.5619,5.5815,586100.0
2011-08-18 11:35:00,5.71,5.73,5.71,5.71,220400.0,5.5815,5.601,5.5815,5.5815,220400.0
2011-08-18 11:40:00,5.72,5.72,5.7,5.71,112200.0,5.5913,5.5913,5.5717,5.5815,112200.0
2011-08-18 11:45:00,5.71,5.75,5.71,5.75,261900.0,5.5815,5.6206,5.5815,5.6206,261900.0
2011-08-18 11:50:00,5.75,5.75,5.72,5.72,122300.0,5.6206,5.6206,5.5913,5.5913,122300.0
2011-08-18 11:55:00,5.72,5.74,5.72,5.74,204000.0,5.5913,5.6108,5.5913,5.6108,204000.0
2011-08-18 12:00:00,5.73,5.74,5.69,5.7,395000.0,5.601,5.6108,5.5619,5.5717,395000.0
2011-08-18 12:05:00,5.7,5.72,5.69,5.72,753200.0,5.5717,5.5913,5.5619,5.5913,753200.0
2011-08-18 12:10:00,5.72,5.75,5.71,5.74,150700.0,5.5913,5.6206,5.5815,5.6108,150700.0
2011-08-18 12:15:00,5.74,5.76,5.73,5.73,551100.0,5.6108,5.6304,5.601,5.601,551100.0
2011-08-18 12:20:00,5.73,5.75,5.73,5.75,420800.0,5.601,5.6206,5.601,5.6206,420800.0
2011-08-18 12:25:00,5.75,5.78,5.74,5.76,541300.0,5.6206,5.6499,5.6108,5.6304,541300.0
2011-08-18 12:30:00,5.76,5.76,5.75,5.76,199400.0,5.6304,5.6304,5.6206,5.6304,199400.0
2011-08-18 12:35:00,5.76,5.76,5.75,5.75,104200.0,5.6304,5.6304,5.6206,5.6206,104200.0
2011-08-18 12:40:00,5.76,5.76,5.74,5.74,386100.0,5.6304,5.6304,5.6108,5.6108,386100.0
2011-08-18 12:45:00,5.74,5.75,5.72,5.73,298800.0,5.6108,5.6206,5.5913,5.601,298800.0
2011-08-18 12:50:00,5.73,5.74,5.72,5.74,86800.0,5.601,5.6108,5.5913,5.6108,86800.0
2011-08-18 12:55:00,5.74,5.74,5.72,5.73,217200.0,5.6108,5.6108,5.5913,5.601,217200.0
2011-08-18 13:00:00,5.72,5.76,5.72,5.75,745000.0,5.5913,5.6304,5.5913,5.6206,745000.0
2011-08-18 13:05:00,5.75,5.76,5.72,5.73,487400.0,5.6206,5.6304,5.5913,5.601,487400.0
2011-08-18 13:10:00,5.72,5.73,5.71,5.72,192500.0,5.5913,5.601,5.5815,5.5913,192500.0
2011-08-18 13:15:00,5.71,5.72,5.7,5.71,165000.0,5.5815,5.5913,5.5717,5.5815,165000.0
2011-08-18 13:20:00,5.71,5.72,5.71,5.72,180600.0,5.5815,5.5913,5.5815,5.5913,180600.0
2011-08-18 13:25:00,5.72,5.72,5.71,5.71,53100.0,5.5913,5.5913,5.5815,5.5815,53100.0
2011-08-18 13:30:00,5.71,5.72,5.69,5.69,470200.0,5.5815,5.5913,5.5619,5.5619,470200.0
2011-08-18 13:35:00,5.69,5.7,5.68,5.69,205900.0,5.5619,5.5717,5.5522,5.5619,205900.0
2011-08-18 13:40:00,5.68,5.69,5.67,5.67,173700.0,5.5522,5.5619,5.5424,5.5424,173700.0
2011-08-18 13:45:00,5.67,5.68,5.66,5.68,204400.0,5.5424,5.5522,5.5326,5.5522,204400.0
2011-08-18 13:50:00,5.68,5.71,5.68,5.69,643300.0,5.5522,5.5815,5.5522,5.5619,643300.0
2011-08-18 13:55:00,5.69,5.71,5.68,5.71,337800.0,5.5619,5.5815,5.5522,5.5815,337800.0
2011-08-18 14:00:00,5.71,5.73,5.7,5.71,1056600.0,5.5815,5.601,5.5717,5.5815,1056600.0
2011-08-18 14:05:00,5.71,5.71,5.7,5.71,54500.0,5.5815,5.5815,5.5717,5.5815,54500.0
2011-08-18 14:10:00,5.7,5.71,5.7,5.7,216900.0,5.5717,5.5815,5.5717,5.5717,216900.0
2011-08-18 14:15:00,5.7,5.73,5.7,5.73,132000.0,5.5717,5.601,5.5717,5.601,132000.0
2011-08-18 14:20:00,5.73,5.76,5.72,5.75,406300.0,5.601,5.6304,5.5913,5.6206,406300.0
2011-08-18 14:25:00,5.76,5.76,5.75,5.76,189900.0,5.6304,5.6304,5.6206,5.6304,189900.0
2011-08-18 14:30:00,5.76,5.76,5.75,5.75,176100.0,5.6304,5.6304,5.6206,5.6206,176100.0
2011-08-18 14:35:00,5.76,5.78,5.75,5.77,579600.0,5.6304,5.6499,5.6206,5.6401,579600.0
2011-08-18 14:40:00,5.77,5.77,5.76,5.76,76400.0,5.6401,5.6401,5.6304,5.6304,76400.0
2011-08-18 14:45:00,5.76,5.77,5.74,5.74,321500.0,5.6304,5.6401,5.6108,5.6108,321500.0
2011-08-18 14:50:00,5.75,5.75,5.71,5.71,222700.0,5.6206,5.6206,5.5815,5.5815,222700.0
2011-08-18 14:55:00,5.71,5.73,5.71,5.71,216000.0,5.5815,5.601,5.5815,5.5815,216000.0
2011-08-18 15:00:00,5.72,5.72,5.68,5.68,387200.0,5.5913,5.5913,5.5522,5.5522,387200.0
2011-08-18 15:05:00,5.68,5.7,5.64,5.64,1054800.0,5.5522,5.5717,5.5131,5.5131,1054800.0
2011-08-18 15:10:00,5.65,5.66,5.6,5.61,1563900.0,5.5228,5.5326,5.474,5.4837,1563900.0
2011-08-18 15:15:00,5.62,5.63,5.61,5.62,304300.0,5.4935,5.5033,5.4837,5.4935,304300.0
2011-08-18 15:20:00,5.62,5.64,5.61,5.64,417900.0,5.4935,5.5131,5.4837,5.5131,417900.0
2011-08-18 15:25:00,5.64,5.65,5.63,5.65,187700.0,5.5131,5.5228,5.5033,5.5228,187700.0
2011-08-18 15:30:00,5.65,5.66,5.64,5.65,248800.0,5.5228,5.5326,5.5131,5.5228,248800.0
2011-08-18 15:35:00,5.65,5.66,5.62,5.63,333900.0,5.5228,5.5326,5.4935,5.5033,333900.0
2011-08-18 15:40:00,5.62,5.63,5.6,5.6,678100.0,5.4935,5.5033,5.474,5.474,678100.0
2011-08-18 15:45:00,5.61,5.62,5.6,5.62,547400.0,5.4837,5.4935,5.474,5.4935,547400.0
2011-08-18 15:50:00,5.62,5.67,5.61,5.66,1172900.0,5.4935,5.5424,5.4837,5.5326,1172900.0
2011-08-18 15:55:00,5.66,5.67,5.64,5.64,1549300.0,5.5326,5.5424,5.5131,5.5131,1549300.0
2011-08-19 09:30:00,5.49,5.5,5.46,5.49,2172300.0,5.3664,5.3762,5.3371,5.3664,2172300.0
2011-08-19 09:35:00,5.5,5.52,5.49,5.51,925000.0,5.3762,5.3958,5.3664,5.386,925000.0
2011-08-19 09:40:00,5.51,5.59,5.51,5.56,902000.0,5.386,5.4642,5.386,5.4349,902000.0
2011-08-19 09:45:00,5.56,5.56,5.49,5.5,829900.0,5.4349,5.4349,5.3664,5.3762,829900.0
2011-08-19 09:50:00,5.5,5.52,5.49,5.52,750200.0,5.3762,5.3958,5.3664,5.3958,750200.0
2011-08-19 09:55:00,5.52,5.55,5.5,5.54,691000.0,5.3958,5.4251,5.3762,5.4153,691000.0
2011-08-19 10:00:00,5.55,5.63,5.54,5.61,691000.0,5.4251,5.5033,5.4153,5.4837,691000.0
2011-08-19 10:05:00,5.62,5.62,5.55,5.57,569000.0,5.4935,5.4935,5.4251,5.4446,569000.0
2011-08-19 10:10:00,5.57,5.59,5.56,5.58,327100.0,5.4446,5.4642,5.4349,5.4544,327100.0
2011-08-19 10:15:00,5.58,5.63,5.57,5.6,965700.0,5.4544,5.5033,5.4446,5.474,965700.0
2011-08-19 10:20:00,5.6,5.63,5.56,5.62,578900.0,5.474,5.5033,5.4349,5.4935,578900.0
2011-08-19 10:25:00,5.62,5.66,5.61,5.63,884400.0,5.4935,5.5326,5.4837,5.5033,884400.0
2011-08-19 10:30:00,5.64,5.65,5.63,5.65,207000.0,5.5131,5.5228,5.5033,5.5228,207000.0
2011-08-19 10:35:00,5.65,5.65,5.57,5.58,528600.0,5.5228,5.5228,5.4446,5.4544,528600.0
2011-08-19 10:40:00,5.58,5.58,5.54,5.55,1015300.0,5.4544,5.4544,5.4153,5.4251,1015300.0
2011-08-19 10:45:00,5.55,5.58,5.53,5.58,844100.0,5.4251,5.4544,5.4055,5.4544,844100.0
2011-08-19 10:50:00,5.58,5.59,5.57,5.58,355700.0,5.4544,5.4642,5.4446,5.4544,355700.0
2011-08-19 10:55:00,5.58,5.6,5.57,5.58,203300.0,5.4544,5.474,5.4446,5.4544,203300.0
2011-08-19 11:00:00,5.58,5.58,5.56,5.57,140200.0,5.4544,5.4544,5.4349,5.4446,140200.0
2011-08-19 11:05:00,5.57,5.58,5.49,5.5,846800.0,5.4446,5.4544,5.3664,5.3762,846800.0
2011-08-19 11:10:00,5.5,5.5,5.46,5.46,1183100.0,5.3762,5.3762,5.3371,5.3371,1183100.0
2011-08-19 11:15:00,5.46,5.48,5.46,5.47,456700.0,5.3371,5.3567,5.3371,5.3469,456700.0
2011-08-19 11:20:00,5.48,5.48,5.46,5.46,593600.0,5.3567,5.3567,5.3371,5.3371,593600.0
2011-08-19 11:25:00,5.46,5.47,5.44,5.45,382800.0,5.3371,5.3469,5.3176,5.3273,382800.0
2011-08-19 11:30:00,5.45,5.46,5.44,5.45,711600.0,5.3273,5.3371,5.3176,5.3273,711600.0
2011-08-19 11:35:00,5.45,5.47,5.44,5.47,1101400.0,5.3273,5.3469,5.3176,5.3469,1101400.0
2011-08-19 11:40:00,5.47,5.51,5.46,5.5,707200.0,5.3469,5.386,5.3371,5.3762,707200.0
2011-08-19 11:45:00,5.5,5.5,5.47,5.48,420400.0,5.3762,5.3762,5.3469,5.3567,420400.0
2011-08-19 11:50:00,5.48,5.5,5.47,5.5,230000.0,5.3567,5.3762,5.3469,5.3762,230000.0
2011-08-19 11:55:00,5.49,5.5,5.47,5.5,494500.0,5.3664,5.3762,5.3469,5.3762,494500.0
2011-08-19 12:00:00,5.5,5.51,5.48,5.49,414600.0,5.3762,5.386,5.3567,5.3664,414600.0
2011-08-19 12:05:00,5.49,5.5,5.48,5.5,77500.0,5.3664,5.3762,5.3567,5.3762,77500.0
2011-08-19 12:10:00,5.5,5.5,5.48,5.5,184400.0,5.3762,5.3762,5.3567,5.3762,184400.0
2011-08-19 12:15:00,5.49,5.5,5.49,5.5,111900.0,5.3664,5.3762,5.3664,5.3762,111900.0
2011-08-19 12:20:00,5.5,5.5,5.48,5.49,209300.0,5.3762,5.3762,5.3567,5.3664,209300.0
2011-08-19 12:25:00,5.49,5.5,5.48,5.5,94400.0,5.3664,5.3762,5.3567,5.3762,94400.0
2011-08-19 12:30:00,5.5,5.5,5.48,5.49,117300.0,5.3762,5.3762,5.3567,5.3664,117300.0
2011-08-19 12:35:00,5.49,5.5,5.48,5.49,165300.0,5.3664,5.3762,5.3567,5.3664,165300.0
2011-08-19 12:40:00,5.49,5.5,5.48,5.5,350200.0,5.3664,5.3762,5.3567,5.3762,350200.0
2011-08-19 12:45:00,5.5,5.5,5.49,5.5,136100.0,5.3762,5.3762,5.3664,5.3762,136100.0
2011-08-19 12:50:00,5.5,5.5,5.48,5.5,326100.0,5.3762,5.3762,5.3567,5.3762,326100.0
2011-08-19 12:55:00,5.5,5.5,5.49,5.5,152300.0,5.3762,5.3762,5.3664,5.3762,152300.0
2011-08-19 13:00:00,5.5,5.5,5.47,5.49,351800.0,5.3762,5.3762,5.3469,5.3664,351800.0
2011-08-19 13:05:00,5.49,5.52,5.48,5.52,352400.0,5.3664,5.3958,5.3567,5.3958,352400.0
2011-08-19 13:10:00,5.52,5.52,5.5,5.52,190700.0,5.3958,5.3958,5.3762,5.3958,190700.0
2011-08-19 13:15:00,5.52,5.53,5.5,5.51,259700.0,5.3958,5.4055,5.3762,5.386,259700.0
2011-08-19 13:20:00,5.52,5.52,5.51,5.52,128500.0,5.3958,5.3958,5.386,5.3958,128500.0
2011-08-19 13:25:00,5.52,5.52,5.49,5.5,263900.0,5.3958,5.3958,5.3664,5.3762,263900.0
2011-08-19 13:30:00,5.5,5.51,5.48,5.49,266100.0,5.3762,5.386,5.3567,5.3664,266100.0
2011-08-19 13:35:00,5.49,5.49,5.48,5.48,112400.0,5.3664,5.3664,5.3567,5.3567,112400.0
2011-08-19 13:40:00,5.49,5.49,5.45,5.46,421200.0,5.3664,5.3664,5.3273,5.3371,421200.0
2011-08-19 13:45:00,5.46,5.48,5.46,5.48,149600.0,5.3371,5.3567,5.3371,5.3567,149600.0
2011-08-19 13:50:00,5.48,5.48,5.44,5.45,460400.0,5.3567,5.3567,5.3176,5.3273,460400.0
2011-08-19 13:55:00,5.44,5.46,5.44,5.45,262000.0,5.3176,5.3371,5.3176,5.3273,262000.0
2011-08-19 14:00:00,5.45,5.46,5.44,5.45,448900.0,5.3273,5.3371,5.3176,5.3273,448900.0
2011-08-19 14:05:00,5.45,5.45,5.42,5.44,375600.0,5.3273,5.3273,5.298,5.3176,375600.0
2011-08-19 14:10:00,5.44,5.44,5.42,5.44,314700.0,5.3176,5.3176,5.298,5.3176,314700.0
2011-08-19 14:15:00,5.44,5.44,5.42,5.42,234200.0,5.3176,5.3176,5.298,5.298,234200.0
2011-08-19 14:20:00,5.42,5.43,5.42,5.42,122700.0,5.298,5.3078,5.298,5.298,122700.0
2011-08-19 14:25:00,5.43,5.43,5.39,5.4,1009100.0,5.3078,5.3078,5.2687,5.2785,1009100.0
2011-08-19 14:30:00,5.4,5.4,5.34,5.35,1240000.0,5.2785,5.2785,5.2198,5.2296,1240000.0
2011-08-19 14:35:00,5.35,5.35,5.29,5.31,2534700.0,5.2296,5.2296,5.1709,5.1905,2534700.0
2011-08-19 14:40:00,5.32,5.36,5.31,5.36,493200.0,5.2003,5.2394,5.1905,5.2394,493200.0
2011-08-19 14:45:00,5.36,5.37,5.32,5.33,540900.0,5.2394,5.2491,5.2003,5.21,540900.0
2011-08-19 14:50:00,5.32,5.34,5.3,5.31,482600.0,5.2003,5.2198,5.1807,5.1905,482600.0
2011-08-19 14:55:00,5.31,5.34,5.31,5.32,655500.0,5.1905,5.2198,5.1905,5.2003,655500.0
2011-08-19 15:00:00,5.31,5.32,5.26,5.28,1171300.0,5.1905,5.2003,5.1416,5.1612,1171300.0
2011-08-19 15:05:00,5.28,5.28,5.24,5.26,1137200.0,5.1612,5.1612,5.1221,5.1416,1137200.0
2011-08-19 15:10:00,5.27,5.29,5.25,5.27,893200.0,5.1514,5.1709,5.1318,5.1514,893200.0
2011-08-19 15:15:00,5.27,5.27,5.2,5.24,1519400.0,5.1514,5.1514,5.083,5.1221,1519400.0
2011-08-19 15:20:00,5.24,5.29,5.23,5.27,991100.0,5.1221,5.1709,5.1123,5.1514,991100.0
2011-08-19 15:25:00,5.27,5.29,5.26,5.29,380800.0,5.1514,5.1709,5.1416,5.1709,380800.0
2011-08-19 15:30:00,5.29,5.29,5.24,5.25,718100.0,5.1709,5.1709,5.1221,5.1318,718100.0
2011-08-19 15:35:00,5.25,5.27,5.24,5.27,450400.0,5.1318,5.1514,5.1221,5.1514,450400.0
2011-08-19 15:40:00,5.26,5.28,5.24,5.27,1118500.0,5.1416,5.1612,5.1221,5.1514,1118500.0
2011-08-19 15:45:00,5.27,5.28,5.25,5.28,787700.0,5.1514,5.1612,5.1318,5.1612,787700.0
2011-08-19 15:50:00,5.28,5.3,5.27,5.29,801600.0,5.1612,5.1807,5.1514,5.1709,801600.0
2011-08-19 15:55:00,5.29,5.3,5.25,5.25,1592300.0,5.1709,5.1807,5.1318,5.1318,1592300.0
2011-08-22 09:30:00,5.41,5.46,5.39,5.4,1416400.0,5.2882,5.3371,5.2687,5.2785,1416400.0
2011-08-22 09:35:00,5.4,5.41,5.38,5.4,707000.0,5.2785,5.2882,5.2589,5.2785,707000.0
2011-08-22 09:40:00,5.39,5.45,5.39,5.45,1080400.0,5.2687,5.3273,5.2687,5.3273,1080400.0
2011-08-22 09:45:00,5.45,5.51,5.44,5.51,569200.0,5.3273,5.386,5.3176,5.386,569200.0
2011-08-22 09:50:00,5.51,5.52,5.45,5.45,755100.0,5.386,5.3958,5.3273,5.3273,755100.0
2011-08-22 09:55:00,5.45,5.48,5.43,5.46,680100.0,5.3273,5.3567,5.3078,5.3371,680100.0
2011-08-22 10:00:00,5.46,5.47,5.43,5.43,336600.0,5.3371,5.3469,5.3078,5.3078,336600.0
2011-08-22 10:05:00,5.44,5.44,5.4,5.41,400800.0,5.3176,5.3176,5.2785,5.2882,400800.0
2011-08-22 10:10:00,5.41,5.41,5.39,5.39,388900.0,5.2882,5.2882,5.2687,5.2687,388900.0
2011-08-22 10:15:00,5.4,5.44,5.37,5.44,528900.0,5.2785,5.3176,5.2491,5.3176,528900.0
2011-08-22 10:20:00,5.44,5.44,5.41,5.42,407900.0,5.3176,5.3176,5.2882,5.298,407900.0
2011-08-22 10:25:00,5.42,5.44,5.41,5.42,288900.0,5.298,5.3176,5.2882,5.298,288900.0
2011-08-22 10:30:00,5.42,5.45,5.42,5.44,283100.0,5.298,5.3273,5.298,5.3176,283100.0
2011-08-22 10:35:00,5.44,5.44,5.41,5.42,337200.0,5.3176,5.3176,5.2882,5.298,337200.0
2011-08-22 10:40:00,5.42,5.42,5.41,5.42,95900.0,5.298,5.298,5.2882,5.298,95900.0
2011-08-22 10:45:00,5.42,5.42,5.4,5.4,303400.0,5.298,5.298,5.2785,5.2785,303400.0
2011-08-22 10:50:00,5.41,5.41,5.36,5.36,298100.0,5.2882,5.2882,5.2394,5.2394,298100.0
2011-08-22 10:55:00,5.36,5.39,5.34,5.36,494400.0,5.2394,5.2687,5.2198,5.2394,494400.0
2011-08-22 11:00:00,5.36,5.36,5.34,5.36,433300.0,5.2394,5.2394,5.2198,5.2394,433300.0
2011-08-22 11:05:00,5.35,5.35,5.31,5.35,607300.0,5.2296,5.2296,5.1905,5.2296,607300.0
2011-08-22 11:10:00,5.34,5.35,5.32,5.33,236700.0,5.2198,5.2296,5.2003,5.21,236700.0
2011-08-22 11:15:00,5.33,5.34,5.32,5.32,131200.0,5.21,5.2198,5.2003,5.2003,131200.0
2011-08-22 11:20:00,5.32,5.33,5.3,5.3,394900.0,5.2003,5.21,5.1807,5.1807,394900.0
2011-08-22 11:25:00,5.3,5.31,5.28,5.3,1065700.0,5.1807,5.1905,5.1612,5.1807,1065700.0
2011-08-22 11:30:00,5.3,5.31,5.29,5.3,305900.0,5.1807,5.1905,5.1709,5.1807,305900.0
2011-08-22 11:35:00,5.29,5.3,5.25,5.25,1133100.0,5.1709,5.1807,5.1318,5.1318,1133100.0
2011-08-22 11:40:00,5.26,5.26,5.23,5.24,662700.0,5.1416,5.1416,5.1123,5.1221,662700.0
2011-08-22 11:45:00,5.23,5.25,5.23,5.25,409300.0,5.1123,5.1318,5.1123,5.1318,409300.0
2011-08-22 11:50:00,5.25,5.25,5.23,5.25,348600.0,5.1318,5.1318,5.1123,5.1318,348600.0
2011-08-22 11:55:00,5.24,5.25,5.22,5.25,549500.0,5.1221,5.1318,5.1025,5.1318,549500.0
2011-08-22 12:00:00,5.24,5.26,5.24,5.25,372500.0,5.1221,5.1416,5.1221,5.1318,372500.0
2011-08-22 12:05:00,5.25,5.29,5.25,5.29,250000.0,5.1318,5.1709,5.1318,5.1709,250000.0
2011-08-22 12:10:00,5.29,5.29,5.25,5.27,499400.0,5.1709,5.1709,5.1318,5.1514,499400.0
2011-08-22 12:15:00,5.27,5.27,5.23,5.25,752000.0,5.1514,5.1514,5.1123,5.1318,752000.0
2011-08-22 12:20:00,5.26,5.29,5.25,5.26,479200.0,5.1416,5.1709,5.1318,5.1416,479200.0
2011-08-22 12:25:00,5.26,5.28,5.25,5.26,358300.0,5.1416,5.1612,5.1318,5.1416,358300.0
2011-08-22 12:30:00,5.27,5.27,5.24,5.24,313600.0,5.1514,5.1514,5.1221,5.1221,313600.0
2011-08-22 12:35:00,5.25,5.27,5.23,5.26,392500.0,5.1318,5.1514,5.1123,5.1416,392500.0
2011-08-22 12:40:00,5.25,5.28,5.25,5.28,267000.0,5.1318,5.1612,5.1318,5.1612,267000.0
2011-08-22 12:45:00,5.28,5.3,5.27,5.3,577500.0,5.1612,5.1807,5.1514,5.1807,577500.0
2011-08-22 12:50:00,5.3,5.3,5.28,5.29,183300.0,5.1807,5.1807,5.1612,5.1709,183300.0
2011-08-22 12:55:00,5.29,5.33,5.29,5.31,1199900.0,5.1709,5.21,5.1709,5.1905,1199900.0
2011-08-22 13:00:00,5.31,5.34,5.3,5.34,451500.0,5.1905,5.2198,5.1807,5.2198,451500.0
2011-08-22 13:05:00,5.34,5.37,5.33,5.36,389600.0,5.2198,5.2491,5.21,5.2394,389600.0
2011-08-22 13:10:00,5.36,5.36,5.33,5.34,164900.0,5.2394,5.2394,5.21,5.2198,164900.0
2011-08-22 13:15:00,5.34,5.35,5.32,5.32,340600.0,5.2198,5.2296,5.2003,5.2003,340600.0
2011-08-22 13:20:00,5.32,5.35,5.32,5.35,218300.0,5.2003,5.2296,5.2003,5.2296,218300.0
2011-08-22 13:25:00,5.34,5.35,5.32,5.33,280300.0,5.2198,5.2296,5.2003,5.21,280300.0
2011-08-22 13:30:00,5.33,5.34,5.31,5.32,113800.0,5.21,5.2198,5.1905,5.2003,113800.0
2011-08-22 13:35:00,5.31,5.32,5.3,5.31,136600.0,5.1905,5.2003,5.1807,5.1905,136600.0
2011-08-22 13:40:00,5.3,5.31,5.3,5.3,101500.0,5.1807,5.1905,5.1807,5.1807,101500.0
2011-08-22 13:45:00,5.3,5.31,5.29,5.29,142900.0,5.1807,5.1905,5.1709,5.1709,142900.0
2011-08-22 13:50:00,5.29,5.3,5.28,5.28,157100.0,5.1709,5.1807,5.1612,5.1612,157100.0
2011-08-22 13:55:00,5.28,5.31,5.28,5.31,181100.0,5.1612,5.1905,5.1612,5.1905,181100.0
2011-08-22 14:00:00,5.31,5.31,5.3,5.3,176100.0,5.1905,5.1905,5.1807,5.1807,176100.0
2011-08-22 14:05:00,5.31,5.32,5.3,5.31,124100.0,5.1905,5.2003,5.1807,5.1905,124100.0
2011-08-22 14:10:00,5.31,5.32,5.31,5.31,54400.0,5.1905,5.2003,5.1905,5.1905,54400.0
2011-08-22 14:15:00,5.31,5.35,5.3,5.3,404900.0,5.1905,5.2296,5.1807,5.1807,404900.0
2011-08-22 14:20:00,5.3,5.33,5.3,5.33,370700.0,5.1807,5.21,5.1807,5.21,370700.0
2011-08-22 14:25:00,5.33,5.33,5.3,5.3,352700.0,5.21,5.21,5.1807,5.1807,352700.0
2011-08-22 14:30:00,5.3,5.31,5.29,5.29,173900.0,5.1807,5.1905,5.1709,5.1709,173900.0
2011-08-22 14:35:00,5.29,5.3,5.28,5.29,140800.0,5.1709,5.1807,5.1612,5.1709,140800.0
2011-08-22 14:40:00,5.29,5.3,5.29,5.29,135000.0,5.1709,5.1807,5.1709,5.1709,135000.0
2011-08-22 14:45:00,5.29,5.3,5.29,5.29,99700.0,5.1709,5.1807,5.1709,5.1709,99700.0
2011-08-22 14:50:00,5.29,5.3,5.27,5.28,303100.0,5.1709,5.1807,5.1514,5.1612,303100.0
2011-08-22 14:55:00,5.28,5.28,5.26,5.27,174700.0,5.1612,5.1612,5.1416,5.1514,174700.0
2011-08-22 15:00:00,5.27,5.28,5.27,5.27,126900.0,5.1514,5.1612,5.1514,5.1514,126900.0
2011-08-22 15:05:00,5.27,5.28,5.27,5.28,207300.0,5.1514,5.1612,5.1514,5.1612,207300.0
2011-08-22 15:10:00,5.27,5.28,5.27,5.28,139100.0,5.1514,5.1612,5.1514,5.1612,139100.0
2011-08-22 15:15:00,5.28,5.28,5.27,5.27,111000.0,5.1612,5.1612,5.1514,5.1514,111000.0
2011-08-22 15:20:00,5.27,5.29,5.27,5.29,227100.0,5.1514,5.1709,5.1514,5.1709,227100.0
2011-08-22 15:25:00,5.29,5.29,5.27,5.27,318200.0,5.1709,5.1709,5.1514,5.1514,318200.0
2011-08-22 15:30:00,5.27,5.28,5.27,5.27,127700.0,5.1514,5.1612,5.1514,5.1514,127700.0
2011-08-22 15:35:00,5.28,5.29,5.27,5.29,234300.0,5.1612,5.1709,5.1514,5.1709,234300.0
2011-08-22 15:40:00,5.29,5.3,5.28,5.29,318200.0,5.1709,5.1807,5.1612,5.1709,318200.0
2011-08-22 15:45:00,5.3,5.3,5.27,5.27,515200.0,5.1807,5.1807,5.1514,5.1514,515200.0
2011-08-22 15:50:00,5.28,5.28,5.26,5.27,701500.0,5.1612,5.1612,5.1416,5.1514,701500.0
2011-08-22 15:55:00,5.27,5.27,5.25,5.27,1232500.0,5.1514,5.1514,5.1318,5.1514,1232500.0
2011-08-23 09:30:00,5.33,5.34,5.28,5.29,624900.0,5.21,5.2198,5.1612,5.1709,624900.0
2011-08-23 09:35:00,5.3,5.34,5.27,5.29,470200.0,5.1807,5.2198,5.1514,5.1709,470200.0
2011-08-23 09:40:00,5.3,5.33,5.27,5.3,476900.0,5.1807,5.21,5.1514,5.1807,476900.0
2011-08-23 09:45:00,5.3,5.35,5.29,5.34,354800.0,5.1807,5.2296,5.1709,5.2198,354800.0
2011-08-23 09:50:00,5.34,5.37,5.33,5.33,487800.0,5.2198,5.2491,5.21,5.21,487800.0
2011-08-23 09:55:00,5.33,5.35,5.33,5.34,277100.0,5.21,5.2296,5.21,5.2198,277100.0
2011-08-23 10:00:00,5.34,5.37,5.32,5.35,683600.0,5.2198,5.2491,5.2003,5.2296,683600.0
2011-08-23 10:05:00,5.35,5.38,5.34,5.38,382300.0,5.2296,5.2589,5.2198,5.2589,382300.0
2011-08-23 10:10:00,5.38,5.4,5.37,5.39,548900.0,5.2589,5.2785,5.2491,5.2687,548900.0
2011-08-23 10:15:00,5.39,5.39,5.37,5.38,336400.0,5.2687,5.2687,5.2491,5.2589,336400.0
2011-08-23 10:20:00,5.38,5.4,5.37,5.39,397400.0,5.2589,5.2785,5.2491,5.2687,397400.0
2011-08-23 10:25:00,5.39,5.41,5.39,5.4,574900.0,5.2687,5.2882,5.2687,5.2785,574900.0
2011-08-23 10:30:00,5.4,5.41,5.38,5.39,181800.0,5.2785,5.2882,5.2589,5.2687,181800.0
2011-08-23 10:35:00,5.39,5.42,5.38,5.4,404900.0,5.2687,5.298,5.2589,5.2785,404900.0
2011-08-23 10:40:00,5.4,5.42,5.4,5.4,329800.0,5.2785,5.298,5.2785,5.2785,329800.0
2011-08-23 10:45:00,5.41,5.41,5.4,5.4,103300.0,5.2882,5.2882,5.2785,5.2785,103300.0
2011-08-23 10:50:00,5.41,5.41,5.39,5.39,364700.0,5.2882,5.2882,5.2687,5.2687,364700.0
2011-08-23 10:55:00,5.39,5.4,5.37,5.38,342900.0,5.2687,5.2785,5.2491,5.2589,342900.0
2011-08-23 11:00:00,5.38,5.38,5.36,5.38,301900.0,5.2589,5.2589,5.2394,5.2589,301900.0
2011-08-23 11:05:00,5.38,5.4,5.37,5.4,262200.0,5.2589,5.2785,5.2491,5.2785,262200.0
2011-08-23 11:10:00,5.4,5.41,5.38,5.41,442800.0,5.2785,5.2882,5.2589,5.2882,442800.0
2011-08-23 11:15:00,5.41,5.42,5.39,5.41,448700.0,5.2882,5.298,5.2687,5.2882,448700.0
2011-08-23 11:20:00,5.41,5.41,5.39,5.39,293100.0,5.2882,5.2882,5.2687,5.2687,293100.0
2011-08-23 11:25:00,5.4,5.41,5.39,5.41,136900.0,5.2785,5.2882,5.2687,5.2882,136900.0
2011-08-23 11:30:00,5.41,5.43,5.4,5.41,425900.0,5.2882,5.3078,5.2785,5.2882,425900.0
2011-08-23 11:35:00,5.42,5.43,5.41,5.43,164400.0,5.298,5.3078,5.2882,5.3078,164400.0
2011-08-23 11:40:00,5.43,5.44,5.42,5.42,239400.0,5.3078,5.3176,5.298,5.298,239400.0
2011-08-23 11:45:00,5.42,5.45,5.42,5.43,314800.0,5.298,5.3273,5.298,5.3078,314800.0
2011-08-23 11:50:00,5.44,5.44,5.43,5.43,88800.0,5.3176,5.3176,5.3078,5.3078,88800.0
2011-08-23 11:55:00,5.43,5.45,5.42,5.45,551500.0,5.3078,5.3273,5.298,5.3273,551500.0
2011-08-23 12:00:00,5.45,5.45,5.43,5.44,269800.0,5.3273,5.3273,5.3078,5.3176,269800.0
2011-08-23 12:05:00,5.44,5.44,5.43,5.44,108600.0,5.3176,5.3176,5.3078,5.3176,108600.0
2011-08-23 12:10:00,5.44,5.45,5.43,5.45,114300.0,5.3176,5.3273,5.3078,5.3273,114300.0
2011-08-23 12:15:00,5.44,5.45,5.44,5.45,224300.0,5.3176,5.3273,5.3176,5.3273,224300.0
2011-08-23 12:20:00,5.45,5.47,5.44,5.46,201500.0,5.3273,5.3469,5.3176,5.3371,201500.0
2011-08-23 12:25:00,5.46,5.47,5.46,5.47,75300.0,5.3371,5.3469,5.3371,5.3469,75300.0
2011-08-23 12:30:00,5.46,5.49,5.46,5.49,317300.0,5.3371,5.3664,5.3371,5.3664,317300.0
2011-08-23 12:35:00,5.49,5.49,5.48,5.48,210400.0,5.3664,5.3664,5.3567,5.3567,210400.0
2011-08-23 12:40:00,5.49,5.5,5.48,5.49,226800.0,5.3664,5.3762,5.3567,5.3664,226800.0
2011-08-23 12:45:00,5.49,5.5,5.47,5.47,246900.0,5.3664,5.3762,5.3469,5.3469,246900.0
2011-08-23 12:50:00,5.47,5.49,5.47,5.49,207000.0,5.3469,5.3664,5.3469,5.3664,207000.0
2011-08-23 12:55:00,5.49,5.49,5.48,5.48,56500.0,5.3664,5.3664,5.3567,5.3567,56500.0
2011-08-23 13:00:00,5.48,5.49,5.48,5.49,251100.0,5.3567,5.3664,5.3567,5.3664,251100.0
2011-08-23 13:05:00,5.49,5.49,5.47,5.47,176000.0,5.3664,5.3664,5.3469,5.3469,176000.0
2011-08-23 13:10:00,5.47,5.48,5.47,5.47,113900.0,5.3469,5.3567,5.3469,5.3469,113900.0
2011-08-23 13:15:00,5.47,5.48,5.46,5.46,225800.0,5.3469,5.3567,5.3371,5.3371,225800.0
2011-08-23 13:20:00,5.47,5.47,5.45,5.45,229500.0,5.3469,5.3469,5.3273,5.3273,229500.0
2011-08-23 13:25:00,5.45,5.46,5.44,5.44,150600.0,5.3273,5.3371,5.3176,5.3176,150600.0
2011-08-23 13:30:00,5.44,5.45,5.43,5.44,215300.0,5.3176,5.3273,5.3078,5.3176,215300.0
2011-08-23 13:35:00,5.43,5.44,5.41,5.43,310900.0,5.3078,5.3176,5.2882,5.3078,310900.0
2011-08-23 13:40:00,5.43,5.43,5.42,5.42,160500.0,5.3078,5.3078,5.298,5.298,160500.0
2011-08-23 13:45:00,5.42,5.46,5.42,5.46,568800.0,5.298,5.3371,5.298,5.3371,568800.0
2011-08-23 13:50:00,5.46,5.46,5.39,5.42,649900.0,5.3371,5.3371,5.2687,5.298,649900.0
2011-08-23 13:55:00,5.43,5.43,5.41,5.41,291900.0,5.3078,5.3078,5.2882,5.2882,291900.0
2011-08-23 14:00:00,5.42,5.43,5.41,5.43,147100.0,5.298,5.3078,5.2882,5.3078,147100.0
2011-08-23 14:05:00,5.43,5.44,5.42,5.43,270100.0,5.3078,5.3176,5.298,5.3078,270100.0
2011-08-23 14:10:00,5.43,5.44,5.41,5.42,188900.0,5.3078,5.3176,5.2882,5.298,188900.0
2011-08-23 14:15:00,5.42,5.42,5.4,5.42,427100.0,5.298,5.298,5.2785,5.298,427100.0
2011-08-23 14:20:00,5.42,5.42,5.41,5.41,81000.0,5.298,5.298,5.2882,5.2882,81000.0
2011-08-23 14:25:00,5.41,5.46,5.41,5.46,342800.0,5.2882,5.3371,5.2882,5.3371,342800.0
2011-08-23 14:30:00,5.46,5.48,5.45,5.46,468000.0,5.3371,5.3567,5.3273,5.3371,468000.0
2011-08-23 14:35:00,5.47,5.47,5.45,5.46,145900.0,5.3469,5.3469,5.3273,5.3371,145900.0
2011-08-23 14:40:00,5.46,5.46,5.44,5.45,159800.0,5.3371,5.3371,5.3176,5.3273,159800.0
2011-08-23 14:45:00,5.45,5.47,5.44,5.47,226200.0,5.3273,5.3469,5.3176,5.3469,226200.0
2011-08-23 14:50:00,5.47,5.48,5.46,5.48,191400.0,5.3469,5.3567,5.3371,5.3567,191400.0
2011-08-23 14:55:00,5.47,5.48,5.47,5.48,194100.0,5.3469,5.3567,5.3469,5.3567,194100.0
2011-08-23 15:00:00,5.48,5.54,5.47,5.54,596700.0,5.3567,5.4153,5.3469,5.4153,596700.0
2011-08-23 15:05:00,5.53,5.56,5.52,5.56,784300.0,5.4055,5.4349,5.3958,5.4349,784300.0
2011-08-23 15:10:00,5.56,5.58,5.55,5.55,657700.0,5.4349,5.4544,5.4251,5.4251,657700.0
2011-08-23 15:15:00,5.56,5.56,5.54,5.56,382100.0,5.4349,5.4349,5.4153,5.4349,382100.0
2011-08-23 15:20:00,5.56,5.56,5.55,5.56,346100.0,5.4349,5.4349,5.4251,5.4349,346100.0
2011-08-23 15:25:00,5.56,5.57,5.55,5.57,691800.0,5.4349,5.4446,5.4251,5.4446,691800.0
2011-08-23 15:30:00,5.57,5.59,5.56,5.58,1334400.0,5.4446,5.4642,5.4349,5.4544,1334400.0
2011-08-23 15:35:00,5.58,5.61,5.58,5.61,897000.0,5.4544,5.4837,5.4544,5.4837,897000.0
2011-08-23 15:40:00,5.61,5.63,5.59,5.6,1292400.0,5.4837,5.5033,5.4642,5.474,1292400.0
2011-08-23 15:45:00,5.61,5.63,5.6,5.63,713600.0,5.4837,5.5033,5.474,5.5033,713600.0
2011-08-23 15:50:00,5.63,5.64,5.62,5.64,745000.0,5.5033,5.5131,5.4935,5.5131,745000.0
2011-08-23 15:55:00,5.64,5.66,5.63,5.66,1755700.0,5.5131,5.5326,5.5033,5.5326,1755700.0
2011-08-24 09:30:00,5.63,5.64,5.5,5.59,836500.0,5.5033,5.5131,5.3762,5.4642,836500.0
2011-08-24 09:35:00,5.6,5.6,5.47,5.47,626500.0,5.474,5.474,5.3469,5.3469,626500.0
2011-08-24 09:40:00,5.48,5.52,5.47,5.52,968000.0,5.3567,5.3958,5.3469,5.3958,968000.0
2011-08-24 09:45:00,5.52,5.54,5.49,5.54,525200.0,5.3958,5.4153,5.3664,5.4153,525200.0
2011-08-24 09:50:00,5.54,5.58,5.53,5.57,1276500.0,5.4153,5.4544,5.4055,5.4446,1276500.0
2011-08-24 09:55:00,5.58,5.6,5.57,5.59,419400.0,5.4544,5.474,5.4446,5.4642,419400.0
2011-08-24 10:00:00,5.59,5.66,5.58,5.66,892600.0,5.4642,5.5326,5.4544,5.5326,892600.0
2011-08-24 10:05:00,5.66,5.66,5.61,5.62,748500.0,5.5326,5.5326,5.4837,5.4935,748500.0
2011-08-24 10:10:00,5.62,5.62,5.61,5.61,549700.0,5.4935,5.4935,5.4837,5.4837,549700.0
2011-08-24 10:15:00,5.61,5.61,5.59,5.59,511300.0,5.4837,5.4837,5.4642,5.4642,511300.0
2011-08-24 10:20:00,5.6,5.6,5.54,5.54,1588900.0,5.474,5.474,5.4153,5.4153,1588900.0
2011-08-24 10:25:00,5.54,5.55,5.51,5.51,779500.0,5.4153,5.4251,5.386,5.386,779500.0
2011-08-24 10:30:00,5.52,5.53,5.46,5.46,971000.0,5.3958,5.4055,5.3371,5.3371,971000.0
2011-08-24 10:35:00,5.46,5.49,5.43,5.48,899600.0,5.3371,5.3664,5.3078,5.3567,899600.0
2011-08-24 10:40:00,5.48,5.48,5.45,5.47,488800.0,5.3567,5.3567,5.3273,5.3469,488800.0
2011-08-24 10:45:00,5.47,5.47,5.41,5.42,687000.0,5.3469,5.3469,5.2882,5.298,687000.0
2011-08-24 10:50:00,5.42,5.43,5.39,5.41,698500.0,5.298,5.3078,5.2687,5.2882,698500.0
2011-08-24 10:55:00,5.41,5.42,5.36,5.36,826000.0,5.2882,5.298,5.2394,5.2394,826000.0
2011-08-24 11:00:00,5.36,5.37,5.33,5.37,690100.0,5.2394,5.2491,5.21,5.2491,690100.0
2011-08-24 11:05:00,5.37,5.4,5.36,5.37,1024800.0,5.2491,5.2785,5.2394,5.2491,1024800.0
2011-08-24 11:10:00,5.37,5.38,5.35,5.35,896300.0,5.2491,5.2589,5.2296,5.2296,896300.0
2011-08-24 11:15:00,5.36,5.36,5.3,5.33,1636600.0,5.2394,5.2394,5.1807,5.21,1636600.0
2011-08-24 11:20:00,5.33,5.37,5.33,5.36,876400.0,5.21,5.2491,5.21,5.2394,876400.0
2011-08-24 11:25:00,5.37,5.37,5.34,5.35,689400.0,5.2491,5.2491,5.2198,5.2296,689400.0
2011-08-24 11:30:00,5.35,5.35,5.3,5.31,2052900.0,5.2296,5.2296,5.1807,5.1905,2052900.0
2011-08-24 11:35:00,5.31,5.32,5.29,5.31,806900.0,5.1905,5.2003,5.1709,5.1905,806900.0
2011-08-24 11:40:00,5.31,5.32,5.26,5.26,816200.0,5.1905,5.2003,5.1416,5.1416,816200.0
2011-08-24 11:45:00,5.28,5.28,5.22,5.23,1579300.0,5.1612,5.1612,5.1025,5.1123,1579300.0
2011-08-24 11:50:00,5.23,5.26,5.23,5.24,1261600.0,5.1123,5.1416,5.1123,5.1221,1261600.0
2011-08-24 11:55:00,5.24,5.24,5.21,5.21,760100.0,5.1221,5.1221,5.0927,5.0927,760100.0
2011-08-24 12:00:00,5.21,5.23,5.2,5.21,928000.0,5.0927,5.1123,5.083,5.0927,928000.0
2011-08-24 12:05:00,5.21,5.22,5.18,5.18,766000.0,5.0927,5.1025,5.0634,5.0634,766000.0
2011-08-24 12:10:00,5.19,5.24,5.18,5.21,1600300.0,5.0732,5.1221,5.0634,5.0927,1600300.0
2011-08-24 12:15:00,5.22,5.23,5.2,5.21,703700.0,5.1025,5.1123,5.083,5.0927,703700.0
2011-08-24 12:20:00,5.21,5.25,5.2,5.24,733700.0,5.0927,5.1318,5.083,5.1221,733700.0
2011-08-24 12:25:00,5.23,5.24,5.22,5.24,282900.0,5.1123,5.1221,5.1025,5.1221,282900.0
2011-08-24 12:30:00,5.24,5.25,5.23,5.25,304500.0,5.1221,5.1318,5.1123,5.1318,304500.0
2011-08-24 12:35:00,5.24,5.26,5.23,5.25,893700.0,5.1221,5.1416,5.1123,5.1318,893700.0
2011-08-24 12:40:00,5.25,5.27,5.23,5.26,945300.0,5.1318,5.1514,5.1123,5.1416,945300.0
2011-08-24 12:45:00,5.27,5.27,5.23,5.25,705100.0,5.1514,5.1514,5.1123,5.1318,705100.0
2011-08-24 12:50:00,5.24,5.25,5.24,5.24,332500.0,5.1221,5.1318,5.1221,5.1221,332500.0
2011-08-24 12:55:00,5.24,5.28,5.24,5.28,587100.0,5.1221,5.1612,5.1221,5.1612,587100.0
2011-08-24 13:00:00,5.27,5.28,5.25,5.25,1072500.0,5.1514,5.1612,5.1318,5.1318,1072500.0
2011-08-24 13:05:00,5.25,5.27,5.25,5.25,389100.0,5.1318,5.1514,5.1318,5.1318,389100.0
2011-08-24 13:10:00,5.25,5.25,5.23,5.24,437300.0,5.1318,5.1318,5.1123,5.1221,437300.0
2011-08-24 13:15:00,5.25,5.25,5.24,5.25,444800.0,5.1318,5.1318,5.1221,5.1318,444800.0
2011-08-24 13:20:00,5.25,5.28,5.24,5.27,486300.0,5.1318,5.1612,5.1221,5.1514,486300.0
2011-08-24 13:25:00,5.27,5.27,5.25,5.26,367200.0,5.1514,5.1514,5.1318,5.1416,367200.0
2011-08-24 13:30:00,5.27,5.27,5.24,5.24,493400.0,5.1514,5.1514,5.1221,5.1221,493400.0
2011-08-24 13:35:00,5.24,5.26,5.24,5.26,438300.0,5.1221,5.1416,5.1221,5.1416,438300.0
2011-08-24 13:40:00,5.25,5.26,5.24,5.24,467900.0,5.1318,5.1416,5.1221,5.1221,467900.0
2011-08-24 13:45:00,5.25,5.25,5.23,5.25,639200.0,5.1318,5.1318,5.1123,5.1318,639200.0
2011-08-24 13:50:00,5.24,5.25,5.23,5.23,186400.0,5.1221,5.1318,5.1123,5.1123,186400.0
2011-08-24 13:55:00,5.24,5.27,5.23,5.26,456000.0,5.1221,5.1514,5.1123,5.1416,456000.0
2011-08-24 14:00:00,5.26,5.27,5.24,5.24,344300.0,5.1416,5.1514,5.1221,5.1221,344300.0
2011-08-24 14:05:00,5.25,5.25,5.24,5.24,519200.0,5.1318,5.1318,5.1221,5.1221,519200.0
2011-08-24 14:10:00,5.25,5.25,5.24,5.24,489900.0,5.1318,5.1318,5.1221,5.1221,489900.0
2011-08-24 14:15:00,5.24,5.25,5.23,5.23,619500.0,5.1221,5.1318,5.1123,5.1123,619500.0
2011-08-24 14:20:00,5.23,5.24,5.23,5.24,256600.0,5.1123,5.1221,5.1123,5.1221,256600.0
2011-08-24 14:25:00,5.23,5.25,5.22,5.24,791900.0,5.1123,5.1318,5.1025,5.1221,791900.0
2011-08-24 14:30:00,5.24,5.25,5.24,5.24,264600.0,5.1221,5.1318,5.1221,5.1221,264600.0
2011-08-24 14:35:00,5.24,5.25,5.22,5.23,961800.0,5.1221,5.1318,5.1025,5.1123,961800.0
2011-08-24 14:40:00,5.23,5.25,5.23,5.24,454600.0,5.1123,5.1318,5.1123,5.1221,454600.0
2011-08-24 14:45:00,5.25,5.25,5.24,5.25,318400.0,5.1318,5.1318,5.1221,5.1318,318400.0
2011-08-24 14:50:00,5.25,5.27,5.24,5.26,368200.0,5.1318,5.1514,5.1221,5.1416,368200.0
2011-08-24 14:55:00,5.26,5.29,5.26,5.29,1215800.0,5.1416,5.1709,5.1416,5.1709,1215800.0
2011-08-24 15:00:00,5.29,5.29,5.27,5.27,494000.0,5.1709,5.1709,5.1514,5.1514,494000.0
2011-08-24 15:05:00,5.27,5.28,5.25,5.26,908900.0,5.1514,5.1612,5.1318,5.1416,908900.0
2011-08-24 15:10:00,5.25,5.28,5.25,5.28,323600.0,5.1318,5.1612,5.1318,5.1612,323600.0
2011-08-24 15:15:00,5.28,5.3,5.27,5.29,570700.0,5.1612,5.1807,5.1514,5.1709,570700.0
2011-08-24 15:20:00,5.29,5.3,5.28,5.29,567100.0,5.1709,5.1807,5.1612,5.1709,567100.0
2011-08-24 15:25:00,5.29,5.3,5.28,5.3,763700.0,5.1709,5.1807,5.1612,5.1807,763700.0
2011-08-24 15:30:00,5.29,5.3,5.29,5.3,945400.0,5.1709,5.1807,5.1709,5.1807,945400.0
2011-08-24 15:35:00,5.3,5.31,5.29,5.3,998500.0,5.1807,5.1905,5.1709,5.1807,998500.0
2011-08-24 15:40:00,5.29,5.31,5.29,5.31,1990200.0,5.1709,5.1905,5.1709,5.1905,1990200.0
2011-08-24 15:45:00,5.3,5.31,5.29,5.3,1033100.0,5.1807,5.1905,5.1709,5.1807,1033100.0
2011-08-24 15:50:00,5.3,5.31,5.29,5.3,2085800.0,5.1807,5.1905,5.1709,5.1807,2085800.0
2011-08-24 15:55:00,5.29,5.3,5.29,5.3,1385200.0,5.1709,5.1807,5.1709,5.1807,1385200.0
2011-08-25 09:30:00,5.33,5.45,5.31,5.45,1142800.0,5.21,5.3273,5.1905,5.3273,1142800.0
2011-08-25 09:35:00,5.45,5.46,5.42,5.44,819800.0,5.3273,5.3371,5.298,5.3176,819800.0
2011-08-25 09:40:00,5.44,5.44,5.39,5.41,658800.0,5.3176,5.3176,5.2687,5.2882,658800.0
2011-08-25 09:45:00,5.42,5.43,5.41,5.43,540400.0,5.298,5.3078,5.2882,5.3078,540400.0
2011-08-25 09:50:00,5.43,5.45,5.41,5.42,930400.0,5.3078,5.3273,5.2882,5.298,930400.0
2011-08-25 09:55:00,5.42,5.43,5.39,5.43,1042300.0,5.298,5.3078,5.2687,5.3078,1042300.0
2011-08-25 10:00:00,5.43,5.43,5.38,5.41,1031500.0,5.3078,5.3078,5.2589,5.2882,1031500.0
2011-08-25 10:05:00,5.41,5.44,5.4,5.42,1074400.0,5.2882,5.3176,5.2785,5.298,1074400.0
2011-08-25 10:10:00,5.42,5.47,5.42,5.47,1018400.0,5.298,5.3469,5.298,5.3469,1018400.0
2011-08-25 10:15:00,5.47,5.5,5.46,5.48,1083700.0,5.3469,5.3762,5.3371,5.3567,1083700.0
2011-08-25 10:20:00,5.48,5.49,5.45,5.48,1094500.0,5.3567,5.3664,5.3273,5.3567,1094500.0
2011-08-25 10:25:00,5.47,5.48,5.44,5.47,831200.0,5.3469,5.3567,5.3176,5.3469,831200.0
2011-08-25 10:30:00,5.48,5.5,5.46,5.49,631400.0,5.3567,5.3762,5.3371,5.3664,631400.0
2011-08-25 10:35:00,5.49,5.49,5.44,5.44,692000.0,5.3664,5.3664,5.3176,5.3176,692000.0
2011-08-25 10:40:00,5.44,5.47,5.44,5.46,382300.0,5.3176,5.3469,5.3176,5.3371,382300.0
2011-08-25 10:45:00,5.46,5.47,5.44,5.45,735900.0,5.3371,5.3469,5.3176,5.3273,735900.0
2011-08-25 10:50:00,5.45,5.48,5.45,5.47,601200.0,5.3273,5.3567,5.3273,5.3469,601200.0
2011-08-25 10:55:00,5.46,5.49,5.45,5.49,395600.0,5.3371,5.3664,5.3273,5.3664,395600.0
2011-08-25 11:00:00,5.49,5.54,5.48,5.53,866500.0,5.3664,5.4153,5.3567,5.4055,866500.0
2011-08-25 11:05:00,5.52,5.53,5.51,5.52,423300.0,5.3958,5.4055,5.386,5.3958,423300.0
2011-08-25 11:10:00,5.52,5.53,5.51,5.51,877600.0,5.3958,5.4055,5.386,5.386,877600.0
2011-08-25 11:15:00,5.52,5.53,5.51,5.52,679200.0,5.3958,5.4055,5.386,5.3958,679200.0
2011-08-25 11:20:00,5.52,5.53,5.51,5.52,137600.0,5.3958,5.4055,5.386,5.3958,137600.0
2011-08-25 11:25:00,5.52,5.53,5.51,5.51,208500.0,5.3958,5.4055,5.386,5.386,208500.0
2011-08-25 11:30:00,5.51,5.52,5.51,5.52,70000.0,5.386,5.3958,5.386,5.3958,70000.0
2011-08-25 11:35:00,5.51,5.52,5.48,5.48,281200.0,5.386,5.3958,5.3567,5.3567,281200.0
2011-08-25 11:40:00,5.48,5.49,5.46,5.46,228000.0,5.3567,5.3664,5.3371,5.3371,228000.0
2011-08-25 11:45:00,5.46,5.47,5.45,5.46,303100.0,5.3371,5.3469,5.3273,5.3371,303100.0
2011-08-25 11:50:00,5.47,5.49,5.46,5.49,239000.0,5.3469,5.3664,5.3371,5.3664,239000.0
2011-08-25 11:55:00,5.49,5.5,5.49,5.5,121200.0,5.3664,5.3762,5.3664,5.3762,121200.0
2011-08-25 12:00:00,5.5,5.5,5.47,5.48,196600.0,5.3762,5.3762,5.3469,5.3567,196600.0
2011-08-25 12:05:00,5.47,5.48,5.45,5.47,192000.0,5.3469,5.3567,5.3273,5.3469,192000.0
2011-08-25 12:10:00,5.46,5.48,5.46,5.46,125700.0,5.3371,5.3567,5.3371,5.3371,125700.0
2011-08-25 12:15:00,5.46,5.48,5.46,5.46,186800.0,5.3371,5.3567,5.3371,5.3371,186800.0
2011-08-25 12:20:00,5.46,5.46,5.43,5.44,218500.0,5.3371,5.3371,5.3078,5.3176,218500.0
2011-08-25 12:25:00,5.43,5.44,5.43,5.44,180600.0,5.3078,5.3176,5.3078,5.3176,180600.0
2011-08-25 12:30:00,5.44,5.44,5.42,5.42,122500.0,5.3176,5.3176,5.298,5.298,122500.0
2011-08-25 12:35:00,5.42,5.44,5.4,5.43,364400.0,5.298,5.3176,5.2785,5.3078,364400.0
2011-08-25 12:40:00,5.43,5.44,5.41,5.41,200500.0,5.3078,5.3176,5.2882,5.2882,200500.0
2011-08-25 12:45:00,5.41,5.42,5.39,5.42,317900.0,5.2882,5.298,5.2687,5.298,317900.0
2011-08-25 12:50:00,5.42,5.42,5.4,5.4,149400.0,5.298,5.298,5.2785,5.2785,149400.0
2011-08-25 12:55:00,5.4,5.45,5.4,5.45,446900.0,5.2785,5.3273,5.2785,5.3273,446900.0
2011-08-25 13:00:00,5.45,5.45,5.43,5.44,199800.0,5.3273,5.3273,5.3078,5.3176,199800.0
2011-08-25 13:05:00,5.44,5.45,5.43,5.43,114800.0,5.3176,5.3273,5.3078,5.3078,114800.0
2011-08-25 13:10:00,5.44,5.45,5.43,5.44,134800.0,5.3176,5.3273,5.3078,5.3176,134800.0
2011-08-25 13:15:00,5.44,5.45,5.43,5.45,85500.0,5.3176,5.3273,5.3078,5.3273,85500.0
2011-08-25 13:20:00,5.45,5.47,5.44,5.46,195900.0,5.3273,5.3469,5.3176,5.3371,195900.0
2011-08-25 13:25:00,5.46,5.47,5.44,5.45,193100.0,5.3371,5.3469,5.3176,5.3273,193100.0
2011-08-25 13:30:00,5.46,5.46,5.44,5.45,200800.0,5.3371,5.3371,5.3176,5.3273,200800.0
2011-08-25 13:35:00,5.44,5.46,5.44,5.46,96400.0,5.3176,5.3371,5.3176,5.3371,96400.0
2011-08-25 13:40:00,5.46,5.46,5.45,5.46,49100.0,5.3371,5.3371,5.3273,5.3371,49100.0
2011-08-25 13:45:00,5.46,5.46,5.42,5.42,192400.0,5.3371,5.3371,5.298,5.298,192400.0
2011-08-25 13:50:00,5.43,5.44,5.42,5.42,309600.0,5.3078,5.3176,5.298,5.298,309600.0
2011-08-25 13:55:00,5.42,5.45,5.42,5.45,118400.0,5.298,5.3273,5.298,5.3273,118400.0
2011-08-25 14:00:00,5.44,5.45,5.43,5.44,123800.0,5.3176,5.3273,5.3078,5.3176,123800.0
2011-08-25 14:05:00,5.43,5.45,5.42,5.43,215800.0,5.3078,5.3273,5.298,5.3078,215800.0
2011-08-25 14:10:00,5.42,5.44,5.42,5.43,164800.0,5.298,5.3176,5.298,5.3078,164800.0
2011-08-25 14:15:00,5.42,5.45,5.42,5.44,164400.0,5.298,5.3273,5.298,5.3176,164400.0
2011-08-25 14:20:00,5.45,5.45,5.42,5.42,210700.0,5.3273,5.3273,5.298,5.298,210700.0
2011-08-25 14:25:00,5.42,5.43,5.4,5.42,230300.0,5.298,5.3078,5.2785,5.298,230300.0
2011-08-25 14:30:00,5.42,5.42,5.41,5.42,58900.0,5.298,5.298,5.2882,5.298,58900.0
2011-08-25 14:35:00,5.42,5.42,5.41,5.42,178700.0,5.298,5.298,5.2882,5.298,178700.0
2011-08-25 14:40:00,5.42,5.42,5.41,5.41,69700.0,5.298,5.298,5.2882,5.2882,69700.0
2011-08-25 14:45:00,5.41,5.42,5.4,5.4,105000.0,5.2882,5.298,5.2785,5.2785,105000.0
2011-08-25 14:50:00,5.4,5.41,5.39,5.39,103000.0,5.2785,5.2882,5.2687,5.2687,103000.0
2011-08-25 14:55:00,5.4,5.4,5.39,5.4,255100.0,5.2785,5.2785,5.2687,5.2785,255100.0
2011-08-25 15:00:00,5.39,5.4,5.37,5.38,270100.0,5.2687,5.2785,5.2491,5.2589,270100.0
2011-08-25 15:05:00,5.39,5.39,5.38,5.39,98800.0,5.2687,5.2687,5.2589,5.2687,98800.0
2011-08-25 15:10:00,5.39,5.4,5.38,5.4,184200.0,5.2687,5.2785,5.2589,5.2785,184200.0
2011-08-25 15:15:00,5.39,5.43,5.39,5.42,307200.0,5.2687,5.3078,5.2687,5.298,307200.0
2011-08-25 15:20:00,5.42,5.42,5.41,5.41,132500.0,5.298,5.298,5.2882,5.2882,132500.0
2011-08-25 15:25:00,5.42,5.42,5.39,5.4,254100.0,5.298,5.298,5.2687,5.2785,254100.0
2011-08-25 15:30:00,5.4,5.4,5.37,5.39,383600.0,5.2785,5.2785,5.2491,5.2687,383600.0
2011-08-25 15:35:00,5.39,5.39,5.36,5.38,265500.0,5.2687,5.2687,5.2394,5.2589,265500.0
2011-08-25 15:40:00,5.38,5.38,5.35,5.35,640900.0,5.2589,5.2589,5.2296,5.2296,640900.0
2011-08-25 15:45:00,5.36,5.37,5.35,5.37,339200.0,5.2394,5.2491,5.2296,5.2491,339200.0
2011-08-25 15:50:00,5.37,5.39,5.36,5.37,593600.0,5.2491,5.2687,5.2394,5.2491,593600.0
2011-08-25 15:55:00,5.36,5.38,5.35,5.37,1195900.0,5.2394,5.2589,5.2296,5.2491,1195900.0
2011-08-26 09:30:00,5.42,5.45,5.4,5.4,1101300.0,5.298,5.3273,5.2785,5.2785,1101300.0
2011-08-26 09:35:00,5.41,5.51,5.4,5.44,962000.0,5.2882,5.386,5.2785,5.3176,962000.0
2011-08-26 09:40:00,5.43,5.44,5.41,5.43,724000.0,5.3078,5.3176,5.2882,5.3078,724000.0
2011-08-26 09:45:00,5.42,5.48,5.41,5.47,1496100.0,5.298,5.3567,5.2882,5.3469,1496100.0
2011-08-26 09:50:00,5.47,5.52,5.46,5.48,1388900.0,5.3469,5.3958,5.3371,5.3567,1388900.0
2011-08-26 09:55:00,5.48,5.53,5.47,5.52,714000.0,5.3567,5.4055,5.3469,5.3958,714000.0
2011-08-26 10:00:00,5.53,5.53,5.42,5.45,1694800.0,5.4055,5.4055,5.298,5.3273,1694800.0
2011-08-26 10:05:00,5.44,5.45,5.38,5.43,1038900.0,5.3176,5.3273,5.2589,5.3078,1038900.0
2011-08-26 10:10:00,5.43,5.46,5.41,5.45,774800.0,5.3078,5.3371,5.2882,5.3273,774800.0
2011-08-26 10:15:00,5.45,5.53,5.45,5.51,1173700.0,5.3273,5.4055,5.3273,5.386,1173700.0
2011-08-26 10:20:00,5.51,5.59,5.5,5.57,1242400.0,5.386,5.4642,5.3762,5.4446,1242400.0
2011-08-26 10:25:00,5.57,5.62,5.56,5.61,1368200.0,5.4446,5.4935,5.4349,5.4837,1368200.0
2011-08-26 10:30:00,5.61,5.61,5.58,5.59,1455600.0,5.4837,5.4837,5.4544,5.4642,1455600.0
2011-08-26 10:35:00,5.6,5.61,5.56,5.6,770100.0,5.474,5.4837,5.4349,5.474,770100.0
2011-08-26 10:40:00,5.59,5.65,5.57,5.64,779800.0,5.4642,5.5228,5.4446,5.5131,779800.0
2011-08-26 10:45:00,5.64,5.75,5.64,5.67,1731800.0,5.5131,5.6206,5.5131,5.5424,1731800.0
2011-08-26 10:50:00,5.67,5.71,5.65,5.7,648800.0,5.5424,5.5815,5.5228,5.5717,648800.0
2011-08-26 10:55:00,5.7,5.7,5.64,5.65,637700.0,5.5717,5.5717,5.5131,5.5228,637700.0
2011-08-26 11:00:00,5.66,5.73,5.64,5.68,914100.0,5.5326,5.601,5.5131,5.5522,914100.0
2011-08-26 11:05:00,5.68,5.73,5.67,5.72,628200.0,5.5522,5.601,5.5424,5.5913,628200.0
2011-08-26 11:10:00,5.72,5.76,5.72,5.75,778600.0,5.5913,5.6304,5.5913,5.6206,778600.0
2011-08-26 11:15:00,5.75,5.77,5.69,5.69,1047900.0,5.6206,5.6401,5.5619,5.5619,1047900.0
2011-08-26 11:20:00,5.69,5.7,5.67,5.67,286700.0,5.5619,5.5717,5.5424,5.5424,286700.0
2011-08-26 11:25:00,5.67,5.67,5.64,5.65,654400.0,5.5424,5.5424,5.5131,5.5228,654400.0
2011-08-26 11:30:00,5.64,5.65,5.61,5.63,444900.0,5.5131,5.5228,5.4837,5.5033,444900.0
2011-08-26 11:35:00,5.64,5.67,5.63,5.64,470000.0,5.5131,5.5424,5.5033,5.5131,470000.0
2011-08-26 11:40:00,5.65,5.65,5.63,5.64,165200.0,5.5228,5.5228,5.5033,5.5131,165200.0
2011-08-26 11:45:00,5.64,5.64,5.6,5.63,568500.0,5.5131,5.5131,5.474,5.5033,568500.0
2011-08-26 11:50:00,5.63,5.64,5.62,5.64,304600.0,5.5033,5.5131,5.4935,5.5131,304600.0
2011-08-26 11:55:00,5.64,5.68,5.64,5.68,271000.0,5.5131,5.5522,5.5131,5.5522,271000.0
2011-08-26 12:00:00,5.68,5.72,5.67,5.72,406500.0,5.5522,5.5913,5.5424,5.5913,406500.0
2011-08-26 12:05:00,5.72,5.74,5.71,5.73,418700.0,5.5913,5.6108,5.5815,5.601,418700.0
2011-08-26 12:10:00,5.73,5.74,5.69,5.7,326700.0,5.601,5.6108,5.5619,5.5717,326700.0
2011-08-26 12:15:00,5.7,5.7,5.66,5.67,359300.0,5.5717,5.5717,5.5326,5.5424,359300.0
2011-08-26 12:20:00,5.67,5.71,5.67,5.71,323600.0,5.5424,5.5815,5.5424,5.5815,323600.0
2011-08-26 12:25:00,5.71,5.73,5.7,5.72,256700.0,5.5815,5.601,5.5717,5.5913,256700.0
2011-08-26 12:30:00,5.72,5.72,5.71,5.71,97600.0,5.5913,5.5913,5.5815,5.5815,97600.0
2011-08-26 12:35:00,5.71,5.72,5.7,5.71,130500.0,5.5815,5.5913,5.5717,5.5815,130500.0
2011-08-26 12:40:00,5.71,5.71,5.7,5.71,392700.0,5.5815,5.5815,5.5717,5.5815,392700.0
2011-08-26 12:45:00,5.71,5.72,5.68,5.69,1174500.0,5.5815,5.5913,5.5522,5.5619,1174500.0
2011-08-26 12:50:00,5.69,5.72,5.69,5.71,293200.0,5.5619,5.5913,5.5619,5.5815,293200.0
2011-08-26 12:55:00,5.71,5.73,5.71,5.73,92700.0,5.5815,5.601,5.5815,5.601,92700.0
2011-08-26 13:00:00,5.73,5.73,5.7,5.71,363700.0,5.601,5.601,5.5717,5.5815,363700.0
2011-08-26 13:05:00,5.71,5.73,5.71,5.72,143800.0,5.5815,5.601,5.5815,5.5913,143800.0
2011-08-26 13:10:00,5.72,5.74,5.72,5.73,90900.0,5.5913,5.6108,5.5913,5.601,90900.0
2011-08-26 13:15:00,5.74,5.74,5.73,5.73,66900.0,5.6108,5.6108,5.601,5.601,66900.0
2011-08-26 13:20:00,5.73,5.74,5.72,5.73,228900.0,5.601,5.6108,5.5913,5.601,228900.0
2011-08-26 13:25:00,5.74,5.77,5.73,5.76,390300.0,5.6108,5.6401,5.601,5.6304,390300.0
2011-08-26 13:30:00,5.77,5.77,5.76,5.77,134700.0,5.6401,5.6401,5.6304,5.6401,134700.0
2011-08-26 13:35:00,5.77,5.84,5.76,5.81,1855900.0,5.6401,5.7086,5.6304,5.6792,1855900.0
2011-08-26 13:40:00,5.8,5.83,5.79,5.81,466500.0,5.6695,5.6988,5.6597,5.6792,466500.0
2011-08-26 13:45:00,5.82,5.82,5.8,5.81,170000.0,5.689,5.689,5.6695,5.6792,170000.0
2011-08-26 13:50:00,5.82,5.82,5.77,5.78,393900.0,5.689,5.689,5.6401,5.6499,393900.0
2011-08-26 13:55:00,5.77,5.78,5.76,5.77,193000.0,5.6401,5.6499,5.6304,5.6401,193000.0
2011-08-26 14:00:00,5.77,5.79,5.77,5.78,296000.0,5.6401,5.6597,5.6401,5.6499,296000.0
2011-08-26 14:05:00,5.78,5.78,5.77,5.78,78100.0,5.6499,5.6499,5.6401,5.6499,78100.0
2011-08-26 14:10:00,5.78,5.78,5.77,5.77,109600.0,5.6499,5.6499,5.6401,5.6401,109600.0
2011-08-26 14:15:00,5.78,5.8,5.77,5.8,355600.0,5.6499,5.6695,5.6401,5.6695,355600.0
2011-08-26 14:20:00,5.8,5.8,5.75,5.75,450100.0,5.6695,5.6695,5.6206,5.6206,450100.0
2011-08-26 14:25:00,5.75,5.75,5.72,5.73,375400.0,5.6206,5.6206,5.5913,5.601,375400.0
2011-08-26 14:30:00,5.73,5.75,5.72,5.75,278500.0,5.601,5.6206,5.5913,5.6206,278500.0
2011-08-26 14:35:00,5.75,5.76,5.72,5.74,411600.0,5.6206,5.6304,5.5913,5.6108,411600.0
2011-08-26 14:40:00,5.74,5.75,5.73,5.74,227300.0,5.6108,5.6206,5.601,5.6108,227300.0
2011-08-26 14:45:00,5.75,5.75,5.74,5.74,58100.0,5.6206,5.6206,5.6108,5.6108,58100.0
2011-08-26 14:50:00,5.75,5.76,5.74,5.74,205800.0,5.6206,5.6304,5.6108,5.6108,205800.0
2011-08-26 14:55:00,5.74,5.76,5.74,5.74,204500.0,5.6108,5.6304,5.6108,5.6108,204500.0
2011-08-26 15:00:00,5.75,5.75,5.71,5.71,328500.0,5.6206,5.6206,5.5815,5.5815,328500.0
2011-08-26 15:05:00,5.71,5.72,5.68,5.69,651800.0,5.5815,5.5913,5.5522,5.5619,651800.0
2011-08-26 15:10:00,5.69,5.7,5.67,5.67,335300.0,5.5619,5.5717,5.5424,5.5424,335300.0
2011-08-26 15:15:00,5.67,5.68,5.62,5.64,591200.0,5.5424,5.5522,5.4935,5.5131,591200.0
2011-08-26 15:20:00,5.63,5.67,5.63,5.65,522400.0,5.5033,5.5424,5.5033,5.5228,522400.0
2011-08-26 15:25:00,5.66,5.66,5.63,5.66,463100.0,5.5326,5.5326,5.5033,5.5326,463100.0
2011-08-26 15:30:00,5.66,5.68,5.64,5.67,706700.0,5.5326,5.5522,5.5131,5.5424,706700.0
2011-08-26 15:35:00,5.68,5.68,5.65,5.66,356400.0,5.5522,5.5522,5.5228,5.5326,356400.0
2011-08-26 15:40:00,5.66,5.69,5.66,5.68,501500.0,5.5326,5.5619,5.5326,5.5522,501500.0
2011-08-26 15:45:00,5.68,5.68,5.65,5.67,907400.0,5.5522,5.5522,5.5228,5.5424,907400.0
2011-08-26 15:50:00,5.66,5.67,5.65,5.67,573600.0,5.5326,5.5424,5.5228,5.5424,573600.0
2011-08-26 15:55:00,5.67,5.68,5.65,5.67,2045200.0,5.5424,5.5522,5.5228,5.5424,2045200.0
2011-08-29 09:30:00,5.96,6.08,5.92,6.05,2081400.0,5.8259,5.9432,5.7868,5.9138,2081400.0
2011-08-29 09:35:00,6.06,6.07,5.99,5.99,1088400.0,5.9236,5.9334,5.8552,5.8552,1088400.0
2011-08-29 09:40:00,6.0,6.01,5.96,5.99,688200.0,5.865,5.8747,5.8259,5.8552,688200.0
2011-08-29 09:45:00,5.98,6.01,5.96,5.99,1021400.0,5.8454,5.8747,5.8259,5.8552,1021400.0
2011-08-29 09:50:00,6.0,6.0,5.97,5.97,551100.0,5.865,5.865,5.8356,5.8356,551100.0
2011-08-29 09:55:00,5.98,5.98,5.97,5.97,260700.0,5.8454,5.8454,5.8356,5.8356,260700.0
2011-08-29 10:00:00,5.98,5.99,5.93,5.95,1090400.0,5.8454,5.8552,5.7965,5.8161,1090400.0
2011-08-29 10:05:00,5.95,5.98,5.95,5.97,631800.0,5.8161,5.8454,5.8161,5.8356,631800.0
2011-08-29 10:10:00,5.97,5.97,5.95,5.96,482200.0,5.8356,5.8356,5.8161,5.8259,482200.0
2011-08-29 10:15:00,5.95,5.97,5.95,5.97,152000.0,5.8161,5.8356,5.8161,5.8356,152000.0
2011-08-29 10:20:00,5.96,5.97,5.96,5.96,447600.0,5.8259,5.8356,5.8259,5.8259,447600.0
2011-08-29 10:25:00,5.97,5.97,5.92,5.92,736300.0,5.8356,5.8356,5.7868,5.7868,736300.0
2011-08-29 10:30:00,5.93,5.97,5.91,5.96,537000.0,5.7965,5.8356,5.777,5.8259,537000.0
2011-08-29 10:35:00,5.96,5.99,5.96,5.98,1046600.0,5.8259,5.8552,5.8259,5.8454,1046600.0
2011-08-29 10:40:00,5.98,5.99,5.97,5.97,355600.0,5.8454,5.8552,5.8356,5.8356,355600.0
2011-08-29 10:45:00,5.97,5.98,5.95,5.97,417300.0,5.8356,5.8454,5.8161,5.8356,417300.0
2011-08-29 10:50:00,5.97,5.98,5.97,5.98,132900.0,5.8356,5.8454,5.8356,5.8454,132900.0
2011-08-29 10:55:00,5.98,6.0,5.97,5.99,359400.0,5.8454,5.865,5.8356,5.8552,359400.0
2011-08-29 11:00:00,5.99,5.99,5.97,5.97,176900.0,5.8552,5.8552,5.8356,5.8356,176900.0
2011-08-29 11:05:00,5.98,5.98,5.97,5.97,62400.0,5.8454,5.8454,5.8356,5.8356,62400.0
2011-08-29 11:10:00,5.97,6.0,5.97,5.99,470400.0,5.8356,5.865,5.8356,5.8552,470400.0
2011-08-29 11:15:00,5.99,6.0,5.98,6.0,197500.0,5.8552,5.865,5.8454,5.865,197500.0
2011-08-29 11:20:00,6.0,6.0,5.98,5.98,193500.0,5.865,5.865,5.8454,5.8454,193500.0
2011-08-29 11:25:00,5.99,5.99,5.97,5.99,177400.0,5.8552,5.8552,5.8356,5.8552,177400.0
2011-08-29 11:30:00,5.99,6.0,5.98,6.0,213100.0,5.8552,5.865,5.8454,5.865,213100.0
2011-08-29 11:35:00,5.99,6.0,5.99,5.99,252400.0,5.8552,5.865,5.8552,5.8552,252400.0
2011-08-29 11:40:00,5.99,6.0,5.99,6.0,209900.0,5.8552,5.865,5.8552,5.865,209900.0
2011-08-29 11:45:00,5.99,6.0,5.99,6.0,141200.0,5.8552,5.865,5.8552,5.865,141200.0
2011-08-29 11:50:00,6.0,6.01,5.99,6.0,274900.0,5.865,5.8747,5.8552,5.865,274900.0
2011-08-29 11:55:00,6.0,6.01,5.99,6.0,294300.0,5.865,5.8747,5.8552,5.865,294300.0
2011-08-29 12:00:00,6.01,6.05,6.0,6.05,325700.0,5.8747,5.9138,5.865,5.9138,325700.0
2011-08-29 12:05:00,6.05,6.07,6.04,6.06,272600.0,5.9138,5.9334,5.9041,5.9236,272600.0
2011-08-29 12:10:00,6.06,6.07,6.04,6.05,180800.0,5.9236,5.9334,5.9041,5.9138,180800.0
2011-08-29 12:15:00,6.04,6.05,6.04,6.04,69700.0,5.9041,5.9138,5.9041,5.9041,69700.0
2011-08-29 12:20:00,6.04,6.05,6.04,6.05,102400.0,5.9041,5.9138,5.9041,5.9138,102400.0
2011-08-29 12:25:00,6.04,6.05,6.03,6.04,145300.0,5.9041,5.9138,5.8943,5.9041,145300.0
2011-08-29 12:30:00,6.03,6.04,6.03,6.04,67100.0,5.8943,5.9041,5.8943,5.9041,67100.0
2011-08-29 12:35:00,6.03,6.04,6.03,6.03,79400.0,5.8943,5.9041,5.8943,5.8943,79400.0
2011-08-29 12:40:00,6.03,6.04,6.03,6.04,157800.0,5.8943,5.9041,5.8943,5.9041,157800.0
2011-08-29 12:45:00,6.04,6.08,6.03,6.08,779200.0,5.9041,5.9432,5.8943,5.9432,779200.0
2011-08-29 12:50:00,6.08,6.1,6.07,6.1,654200.0,5.9432,5.9627,5.9334,5.9627,654200.0
2011-08-29 12:55:00,6.1,6.1,6.09,6.09,188100.0,5.9627,5.9627,5.9529,5.9529,188100.0
2011-08-29 13:00:00,6.1,6.1,6.07,6.07,316500.0,5.9627,5.9627,5.9334,5.9334,316500.0
2011-08-29 13:05:00,6.08,6.09,6.07,6.08,141000.0,5.9432,5.9529,5.9334,5.9432,141000.0
2011-08-29 13:10:00,6.08,6.09,6.08,6.08,56000.0,5.9432,5.9529,5.9432,5.9432,56000.0
2011-08-29 13:15:00,6.08,6.09,6.07,6.07,164700.0,5.9432,5.9529,5.9334,5.9334,164700.0
2011-08-29 13:20:00,6.07,6.08,6.05,6.05,254000.0,5.9334,5.9432,5.9138,5.9138,254000.0
2011-08-29 13:25:00,6.06,6.06,6.03,6.04,227200.0,5.9236,5.9236,5.8943,5.9041,227200.0
2011-08-29 13:30:00,6.03,6.04,6.01,6.03,515200.0,5.8943,5.9041,5.8747,5.8943,515200.0
2011-08-29 13:35:00,6.03,6.06,6.02,6.05,911600.0,5.8943,5.9236,5.8845,5.9138,911600.0
2011-08-29 13:40:00,6.04,6.05,6.03,6.04,74900.0,5.9041,5.9138,5.8943,5.9041,74900.0
2011-08-29 13:45:00,6.04,6.04,6.03,6.04,116200.0,5.9041,5.9041,5.8943,5.9041,116200.0
2011-08-29 13:50:00,6.03,6.04,6.03,6.04,115800.0,5.8943,5.9041,5.8943,5.9041,115800.0
2011-08-29 13:55:00,6.04,6.04,6.03,6.03,60500.0,5.9041,5.9041,5.8943,5.8943,60500.0
2011-08-29 14:00:00,6.03,6.04,6.03,6.04,120700.0,5.8943,5.9041,5.8943,5.9041,120700.0
2011-08-29 14:05:00,6.03,6.05,6.03,6.05,187300.0,5.8943,5.9138,5.8943,5.9138,187300.0
2011-08-29 14:10:00,6.05,6.05,6.04,6.04,62300.0,5.9138,5.9138,5.9041,5.9041,62300.0
2011-08-29 14:15:00,6.04,6.06,6.04,6.05,252300.0,5.9041,5.9236,5.9041,5.9138,252300.0
2011-08-29 14:20:00,6.05,6.06,6.05,6.06,224300.0,5.9138,5.9236,5.9138,5.9236,224300.0
2011-08-29 14:25:00,6.06,6.06,6.05,6.06,133300.0,5.9236,5.9236,5.9138,5.9236,133300.0
2011-08-29 14:30:00,6.06,6.07,6.06,6.07,313800.0,5.9236,5.9334,5.9236,5.9334,313800.0
2011-08-29 14:35:00,6.07,6.08,6.06,6.08,168200.0,5.9334,5.9432,5.9236,5.9432,168200.0
2011-08-29 14:40:00,6.08,6.08,6.07,6.08,149700.0,5.9432,5.9432,5.9334,5.9432,149700.0
2011-08-29 14:45:00,6.07,6.08,6.07,6.08,91100.0,5.9334,5.9432,5.9334,5.9432,91100.0
2011-08-29 14:50:00,6.07,6.08,6.07,6.07,189800.0,5.9334,5.9432,5.9334,5.9334,189800.0
2011-08-29 14:55:00,6.07,6.08,6.05,6.07,421800.0,5.9334,5.9432,5.9138,5.9334,421800.0
2011-08-29 15:00:00,6.07,6.07,6.06,6.07,128400.0,5.9334,5.9334,5.9236,5.9334,128400.0
2011-08-29 15:05:00,6.06,6.08,6.06,6.06,263900.0,5.9236,5.9432,5.9236,5.9236,263900.0
2011-08-29 15:10:00,6.06,6.07,6.06,6.07,207200.0,5.9236,5.9334,5.9236,5.9334,207200.0
2011-08-29 15:15:00,6.07,6.08,6.06,6.06,429900.0,5.9334,5.9432,5.9236,5.9236,429900.0
2011-08-29 15:20:00,6.07,6.07,6.06,6.06,304100.0,5.9334,5.9334,5.9236,5.9236,304100.0
2011-08-29 15:25:00,6.07,6.07,6.06,6.07,253600.0,5.9334,5.9334,5.9236,5.9334,253600.0
2011-08-29 15:30:00,6.07,6.08,6.06,6.08,443600.0,5.9334,5.9432,5.9236,5.9432,443600.0
2011-08-29 15:35:00,6.07,6.09,6.07,6.09,387700.0,5.9334,5.9529,5.9334,5.9529,387700.0
2011-08-29 15:40:00,6.09,6.13,6.08,6.13,943300.0,5.9529,5.992,5.9432,5.992,943300.0
2011-08-29 15:45:00,6.13,6.14,6.12,6.14,593500.0,5.992,6.0018,5.9823,6.0018,593500.0
2011-08-29 15:50:00,6.14,6.15,6.13,6.14,681700.0,6.0018,6.0116,5.992,6.0018,681700.0
2011-08-29 15:55:00,6.14,6.16,6.13,6.15,1786400.0,6.0018,6.0214,5.992,6.0116,1786400.0
2011-08-30 09:30:00,6.02,6.06,5.92,6.04,1468600.0,5.8845,5.9236,5.7868,5.9041,1468600.0
2011-08-30 09:35:00,6.05,6.09,6.02,6.02,1050800.0,5.9138,5.9529,5.8845,5.8845,1050800.0
2011-08-30 09:40:00,6.02,6.07,6.01,6.06,670400.0,5.8845,5.9334,5.8747,5.9236,670400.0
2011-08-30 09:45:00,6.05,6.07,6.05,6.06,1586800.0,5.9138,5.9334,5.9138,5.9236,1586800.0
2011-08-30 09:50:00,6.05,6.06,6.0,6.0,616500.0,5.9138,5.9236,5.865,5.865,616500.0
2011-08-30 09:55:00,6.01,6.01,5.97,5.99,700700.0,5.8747,5.8747,5.8356,5.8552,700700.0
2011-08-30 10:00:00,5.99,5.99,5.85,5.85,1496100.0,5.8552,5.8552,5.7183,5.7183,1496100.0
2011-08-30 10:05:00,5.85,5.95,5.85,5.95,741100.0,5.7183,5.8161,5.7183,5.8161,741100.0
2011-08-30 10:10:00,5.95,5.98,5.93,5.96,885400.0,5.8161,5.8454,5.7965,5.8259,885400.0
2011-08-30 10:15:00,5.96,5.98,5.92,5.93,1013800.0,5.8259,5.8454,5.7868,5.7965,1013800.0
2011-08-30 10:20:00,5.93,5.94,5.9,5.92,345900.0,5.7965,5.8063,5.7672,5.7868,345900.0
2011-08-30 10:25:00,5.92,5.96,5.91,5.95,564200.0,5.7868,5.8259,5.777,5.8161,564200.0
2011-08-30 10:30:00,5.95,5.97,5.94,5.96,276200.0,5.8161,5.8356,5.8063,5.8259,276200.0
2011-08-30 10:35:00,5.97,5.97,5.94,5.96,378700.0,5.8356,5.8356,5.8063,5.8259,378700.0
2011-08-30 10:40:00,5.95,5.96,5.93,5.93,136700.0,5.8161,5.8259,5.7965,5.7965,136700.0
2011-08-30 10:45:00,5.94,5.96,5.91,5.91,492300.0,5.8063,5.8259,5.777,5.777,492300.0
2011-08-30 10:50:00,5.92,5.94,5.91,5.93,211600.0,5.7868,5.8063,5.777,5.7965,211600.0
2011-08-30 10:55:00,5.92,5.96,5.92,5.94,300100.0,5.7868,5.8259,5.7868,5.8063,300100.0
2011-08-30 11:00:00,5.93,5.95,5.92,5.93,337100.0,5.7965,5.8161,5.7868,5.7965,337100.0
2011-08-30 11:05:00,5.94,5.96,5.93,5.96,224500.0,5.8063,5.8259,5.7965,5.8259,224500.0
2011-08-30 11:10:00,5.96,5.96,5.94,5.96,362800.0,5.8259,5.8259,5.8063,5.8259,362800.0
2011-08-30 11:15:00,5.96,5.96,5.95,5.95,152200.0,5.8259,5.8259,5.8161,5.8161,152200.0
2011-08-30 11:20:00,5.96,5.96,5.95,5.96,69400.0,5.8259,5.8259,5.8161,5.8259,69400.0
2011-08-30 11:25:00,5.96,6.0,5.95,6.0,562200.0,5.8259,5.865,5.8161,5.865,562200.0
2011-08-30 11:30:00,6.0,6.02,5.99,6.01,557800.0,5.865,5.8845,5.8552,5.8747,557800.0
2011-08-30 11:35:00,6.01,6.03,6.0,6.03,396300.0,5.8747,5.8943,5.865,5.8943,396300.0
2011-08-30 11:40:00,6.03,6.05,6.03,6.04,412200.0,5.8943,5.9138,5.8943,5.9041,412200.0
2011-08-30 11:45:00,6.04,6.05,6.03,6.04,291000.0,5.9041,5.9138,5.8943,5.9041,291000.0
2011-08-30 11:50:00,6.03,6.03,6.0,6.01,276700.0,5.8943,5.8943,5.865,5.8747,276700.0
2011-08-30 11:55:00,6.01,6.03,6.0,6.03,284900.0,5.8747,5.8943,5.865,5.8943,284900.0
2011-08-30 12:00:00,6.03,6.04,6.01,6.02,204000.0,5.8943,5.9041,5.8747,5.8845,204000.0
2011-08-30 12:05:00,6.01,6.02,6.0,6.0,121500.0,5.8747,5.8845,5.865,5.865,121500.0
2011-08-30 12:10:00,6.0,6.01,5.99,6.0,180400.0,5.865,5.8747,5.8552,5.865,180400.0
2011-08-30 12:15:00,6.0,6.01,6.0,6.0,82500.0,5.865,5.8747,5.865,5.865,82500.0
2011-08-30 12:20:00,6.0,6.02,6.0,6.02,106000.0,5.865,5.8845,5.865,5.8845,106000.0
2011-08-30 12:25:00,6.01,6.02,6.01,6.02,112900.0,5.8747,5.8845,5.8747,5.8845,112900.0
2011-08-30 12:30:00,6.01,6.02,6.0,6.0,98200.0,5.8747,5.8845,5.865,5.865,98200.0
2011-08-30 12:35:00,6.0,6.01,6.0,6.0,50500.0,5.865,5.8747,5.865,5.865,50500.0
2011-08-30 12:40:00,6.0,6.01,5.95,5.96,502200.0,5.865,5.8747,5.8161,5.8259,502200.0
2011-08-30 12:45:00,5.95,5.95,5.92,5.94,496400.0,5.8161,5.8161,5.7868,5.8063,496400.0
2011-08-30 12:50:00,5.94,5.94,5.92,5.94,328500.0,5.8063,5.8063,5.7868,5.8063,328500.0
2011-08-30 12:55:00,5.94,5.94,5.89,5.91,641900.0,5.8063,5.8063,5.7574,5.777,641900.0
2011-08-30 13:00:00,5.91,5.92,5.9,5.9,414700.0,5.777,5.7868,5.7672,5.7672,414700.0
2011-08-30 13:05:00,5.9,5.92,5.9,5.92,143700.0,5.7672,5.7868,5.7672,5.7868,143700.0
2011-08-30 13:10:00,5.92,5.94,5.91,5.94,434500.0,5.7868,5.8063,5.777,5.8063,434500.0
2011-08-30 13:15:00,5.93,5.96,5.93,5.95,217100.0,5.7965,5.8259,5.7965,5.8161,217100.0
2011-08-30 13:20:00,5.94,5.97,5.94,5.97,261700.0,5.8063,5.8356,5.8063,5.8356,261700.0
2011-08-30 13:25:00,5.96,5.97,5.95,5.96,494500.0,5.8259,5.8356,5.8161,5.8259,494500.0
2011-08-30 13:30:00,5.96,5.96,5.93,5.94,374400.0,5.8259,5.8259,5.7965,5.8063,374400.0
2011-08-30 13:35:00,5.93,5.94,5.93,5.94,42500.0,5.7965,5.8063,5.7965,5.8063,42500.0
2011-08-30 13:40:00,5.94,5.95,5.93,5.95,139400.0,5.8063,5.8161,5.7965,5.8161,139400.0
2011-08-30 13:45:00,5.94,5.97,5.94,5.97,240200.0,5.8063,5.8356,5.8063,5.8356,240200.0
2011-08-30 13:50:00,5.96,5.97,5.93,5.94,246900.0,5.8259,5.8356,5.7965,5.8063,246900.0
2011-08-30 13:55:00,5.94,5.95,5.94,5.95,78200.0,5.8063,5.8161,5.8063,5.8161,78200.0
2011-08-30 14:00:00,5.95,5.97,5.91,5.93,650200.0,5.8161,5.8356,5.777,5.7965,650200.0
2011-08-30 14:05:00,5.93,5.94,5.91,5.94,227600.0,5.7965,5.8063,5.777,5.8063,227600.0
2011-08-30 14:10:00,5.93,5.96,5.92,5.96,282200.0,5.7965,5.8259,5.7868,5.8259,282200.0
2011-08-30 14:15:00,5.96,5.97,5.95,5.96,208700.0,5.8259,5.8356,5.8161,5.8259,208700.0
2011-08-30 14:20:00,5.96,5.98,5.94,5.96,465400.0,5.8259,5.8454,5.8063,5.8259,465400.0
2011-08-30 14:25:00,5.96,5.97,5.95,5.97,235100.0,5.8259,5.8356,5.8161,5.8356,235100.0
2011-08-30 14:30:00,5.96,5.99,5.96,5.99,230900.0,5.8259,5.8552,5.8259,5.8552,230900.0
2011-08-30 14:35:00,5.99,6.0,5.97,5.98,527900.0,5.8552,5.865,5.8356,5.8454,527900.0
2011-08-30 14:40:00,5.98,6.0,5.98,6.0,254200.0,5.8454,5.865,5.8454,5.865,254200.0
2011-08-30 14:45:00,6.0,6.0,5.97,5.98,419900.0,5.865,5.865,5.8356,5.8454,419900.0
2011-08-30 14:50:00,5.98,6.0,5.96,5.97,417400.0,5.8454,5.865,5.8259,5.8356,417400.0
2011-08-30 14:55:00,5.97,6.0,5.96,6.0,393600.0,5.8356,5.865,5.8259,5.865,393600.0
2011-08-30 15:00:00,6.0,6.0,5.97,5.98,339900.0,5.865,5.865,5.8356,5.8454,339900.0
2011-08-30 15:05:00,5.97,5.99,5.97,5.99,182300.0,5.8356,5.8552,5.8356,5.8552,182300.0
2011-08-30 15:10:00,5.99,6.0,5.97,5.98,361000.0,5.8552,5.865,5.8356,5.8454,361000.0
2011-08-30 15:15:00,5.98,5.99,5.96,5.97,395400.0,5.8454,5.8552,5.8259,5.8356,395400.0
2011-08-30 15:20:00,5.97,5.98,5.96,5.98,305000.0,5.8356,5.8454,5.8259,5.8454,305000.0
2011-08-30 15:25:00,5.97,5.99,5.97,5.99,179500.0,5.8356,5.8552,5.8356,5.8552,179500.0
2011-08-30 15:30:00,5.99,6.01,5.98,6.0,270600.0,5.8552,5.8747,5.8454,5.865,270600.0
2011-08-30 15:35:00,6.0,6.02,6.0,6.02,323100.0,5.865,5.8845,5.865,5.8845,323100.0
2011-08-30 15:40:00,6.02,6.02,6.0,6.0,320000.0,5.8845,5.8845,5.865,5.865,320000.0
2011-08-30 15:45:00,6.01,6.01,5.96,5.97,789600.0,5.8747,5.8747,5.8259,5.8356,789600.0
2011-08-30 15:50:00,5.97,5.97,5.93,5.96,1034800.0,5.8356,5.8356,5.7965,5.8259,1034800.0
2011-08-30 15:55:00,5.96,5.97,5.95,5.95,1434200.0,5.8259,5.8356,5.8161,5.8161,1434200.0
2011-08-31 09:30:00,6.07,6.12,6.02,6.03,1064700.0,5.9334,5.9823,5.8845,5.8943,1064700.0
2011-08-31 09:35:00,6.02,6.05,5.98,6.0,1016100.0,5.8845,5.9138,5.8454,5.865,1016100.0
2011-08-31 09:40:00,6.0,6.03,5.98,6.0,1099700.0,5.865,5.8943,5.8454,5.865,1099700.0
2011-08-31 09:45:00,6.0,6.01,5.96,5.98,759600.0,5.865,5.8747,5.8259,5.8454,759600.0
2011-08-31 09:50:00,5.97,6.01,5.97,6.0,820000.0,5.8356,5.8747,5.8356,5.865,820000.0
2011-08-31 09:55:00,5.99,6.0,5.97,5.99,703700.0,5.8552,5.865,5.8356,5.8552,703700.0
2011-08-31 10:00:00,5.99,6.02,5.99,5.99,422300.0,5.8552,5.8845,5.8552,5.8552,422300.0
2011-08-31 10:05:00,6.0,6.0,5.98,5.99,244500.0,5.865,5.865,5.8454,5.8552,244500.0
2011-08-31 10:10:00,5.99,6.02,5.98,6.02,300400.0,5.8552,5.8845,5.8454,5.8845,300400.0
2011-08-31 10:15:00,6.02,6.03,6.01,6.02,344000.0,5.8845,5.8943,5.8747,5.8845,344000.0
2011-08-31 10:20:00,6.03,6.03,6.02,6.02,337300.0,5.8943,5.8943,5.8845,5.8845,337300.0
2011-08-31 10:25:00,6.02,6.03,6.01,6.02,257400.0,5.8845,5.8943,5.8747,5.8845,257400.0
2011-08-31 10:30:00,6.02,6.04,6.01,6.03,420500.0,5.8845,5.9041,5.8747,5.8943,420500.0
2011-08-31 10:35:00,6.03,6.04,6.0,6.01,552700.0,5.8943,5.9041,5.865,5.8747,552700.0
2011-08-31 10:40:00,6.01,6.01,6.0,6.0,177900.0,5.8747,5.8747,5.865,5.865,177900.0
2011-08-31 10:45:00,6.01,6.01,5.96,5.97,546300.0,5.8747,5.8747,5.8259,5.8356,546300.0
2011-08-31 10:50:00,5.98,5.99,5.97,5.98,233900.0,5.8454,5.8552,5.8356,5.8454,233900.0
2011-08-31 10:55:00,5.98,6.0,5.98,5.98,471100.0,5.8454,5.865,5.8454,5.8454,471100.0
2011-08-31 11:00:00,5.99,5.99,5.93,5.94,562300.0,5.8552,5.8552,5.7965,5.8063,562300.0
2011-08-31 11:05:00,5.94,5.95,5.92,5.93,590300.0,5.8063,5.8161,5.7868,5.7965,590300.0
2011-08-31 11:10:00,5.93,5.96,5.93,5.95,386600.0,5.7965,5.8259,5.7965,5.8161,386600.0
2011-08-31 11:15:00,5.95,5.96,5.92,5.92,307900.0,5.8161,5.8259,5.7868,5.7868,307900.0
2011-08-31 11:20:00,5.92,5.93,5.89,5.9,454100.0,5.7868,5.7965,5.7574,5.7672,454100.0
2011-08-31 11:25:00,5.91,5.95,5.9,5.95,446200.0,5.777,5.8161,5.7672,5.8161,446200.0
2011-08-31 11:30:00,5.95,5.95,5.94,5.95,178500.0,5.8161,5.8161,5.8063,5.8161,178500.0
2011-08-31 11:35:00,5.95,5.99,5.95,5.98,490600.0,5.8161,5.8552,5.8161,5.8454,490600.0
2011-08-31 11:40:00,5.99,5.99,5.97,5.98,291000.0,5.8552,5.8552,5.8356,5.8454,291000.0
2011-08-31 11:45:00,5.97,5.98,5.97,5.97,83100.0,5.8356,5.8454,5.8356,5.8356,83100.0
2011-08-31 11:50:00,5.97,5.98,5.95,5.96,438100.0,5.8356,5.8454,5.8161,5.8259,438100.0
2011-08-31 11:55:00,5.95,5.96,5.94,5.95,177800.0,5.8161,5.8259,5.8063,5.8161,177800.0
2011-08-31 12:00:00,5.94,5.98,5.94,5.97,594400.0,5.8063,5.8454,5.8063,5.8356,594400.0
2011-08-31 12:05:00,5.97,5.99,5.97,5.98,515900.0,5.8356,5.8552,5.8356,5.8454,515900.0
2011-08-31 12:10:00,5.98,5.98,5.97,5.98,182700.0,5.8454,5.8454,5.8356,5.8454,182700.0
2011-08-31 12:15:00,5.98,5.99,5.97,5.99,230100.0,5.8454,5.8552,5.8356,5.8552,230100.0
2011-08-31 12:20:00,5.98,6.03,5.98,6.02,383900.0,5.8454,5.8943,5.8454,5.8845,383900.0
2011-08-31 12:25:00,6.02,6.03,6.01,6.02,368700.0,5.8845,5.8943,5.8747,5.8845,368700.0
2011-08-31 12:30:00,6.02,6.04,6.02,6.03,604700.0,5.8845,5.9041,5.8845,5.8943,604700.0
2011-08-31 12:35:00,6.03,6.04,6.01,6.02,183100.0,5.8943,5.9041,5.8747,5.8845,183100.0
2011-08-31 12:40:00,6.01,6.02,6.0,6.01,206800.0,5.8747,5.8845,5.865,5.8747,206800.0
2011-08-31 12:45:00,6.02,6.02,6.0,6.02,125800.0,5.8845,5.8845,5.865,5.8845,125800.0
2011-08-31 12:50:00,6.02,6.04,6.01,6.04,309900.0,5.8845,5.9041,5.8747,5.9041,309900.0
2011-08-31 12:55:00,6.03,6.04,6.02,6.03,282400.0,5.8943,5.9041,5.8845,5.8943,282400.0
2011-08-31 13:00:00,6.03,6.03,6.01,6.02,185200.0,5.8943,5.8943,5.8747,5.8845,185200.0
2011-08-31 13:05:00,6.02,6.02,6.01,6.01,73100.0,5.8845,5.8845,5.8747,5.8747,73100.0
2011-08-31 13:10:00,6.02,6.02,6.01,6.02,211000.0,5.8845,5.8845,5.8747,5.8845,211000.0
2011-08-31 13:15:00,6.01,6.02,6.01,6.02,52300.0,5.8747,5.8845,5.8747,5.8845,52300.0
2011-08-31 13:20:00,6.02,6.02,5.99,5.99,123200.0,5.8845,5.8845,5.8552,5.8552,123200.0
2011-08-31 13:25:00,5.99,6.0,5.98,5.98,233100.0,5.8552,5.865,5.8454,5.8454,233100.0
2011-08-31 13:30:00,5.99,5.99,5.98,5.98,61900.0,5.8552,5.8552,5.8454,5.8454,61900.0
2011-08-31 13:35:00,5.99,6.02,5.98,6.01,318300.0,5.8552,5.8845,5.8454,5.8747,318300.0
2011-08-31 13:40:00,6.02,6.03,6.0,6.0,595700.0,5.8845,5.8943,5.865,5.865,595700.0
2011-08-31 13:45:00,6.0,6.0,5.98,5.98,147000.0,5.865,5.865,5.8454,5.8454,147000.0
2011-08-31 13:50:00,5.99,5.99,5.96,5.97,192200.0,5.8552,5.8552,5.8259,5.8356,192200.0
2011-08-31 13:55:00,5.96,5.97,5.95,5.95,103300.0,5.8259,5.8356,5.8161,5.8161,103300.0
2011-08-31 14:00:00,5.96,5.96,5.94,5.95,164200.0,5.8259,5.8259,5.8063,5.8161,164200.0
2011-08-31 14:05:00,5.95,5.95,5.94,5.94,106300.0,5.8161,5.8161,5.8063,5.8063,106300.0
2011-08-31 14:10:00,5.94,5.95,5.93,5.93,143800.0,5.8063,5.8161,5.7965,5.7965,143800.0
2011-08-31 14:15:00,5.93,5.93,5.92,5.92,114300.0,5.7965,5.7965,5.7868,5.7868,114300.0
2011-08-31 14:20:00,5.93,5.95,5.92,5.95,185300.0,5.7965,5.8161,5.7868,5.8161,185300.0
2011-08-31 14:25:00,5.95,5.96,5.94,5.95,219400.0,5.8161,5.8259,5.8063,5.8161,219400.0
2011-08-31 14:30:00,5.95,5.95,5.93,5.93,169000.0,5.8161,5.8161,5.7965,5.7965,169000.0
2011-08-31 14:35:00,5.93,5.94,5.9,5.9,333400.0,5.7965,5.8063,5.7672,5.7672,333400.0
2011-08-31 14:40:00,5.91,5.91,5.86,5.86,482700.0,5.777,5.777,5.7281,5.7281,482700.0
2011-08-31 14:45:00,5.87,5.89,5.85,5.87,807400.0,5.7379,5.7574,5.7183,5.7379,807400.0
2011-08-31 14:50:00,5.88,5.89,5.86,5.86,310600.0,5.7477,5.7574,5.7281,5.7281,310600.0
2011-08-31 14:55:00,5.86,5.88,5.84,5.87,859200.0,5.7281,5.7477,5.7086,5.7379,859200.0
2011-08-31 15:00:00,5.87,5.88,5.85,5.87,707300.0,5.7379,5.7477,5.7183,5.7379,707300.0
2011-08-31 15:05:00,5.87,5.9,5.87,5.9,393200.0,5.7379,5.7672,5.7379,5.7672,393200.0
2011-08-31 15:10:00,5.9,5.9,5.86,5.86,481700.0,5.7672,5.7672,5.7281,5.7281,481700.0
2011-08-31 15:15:00,5.86,5.87,5.83,5.84,467200.0,5.7281,5.7379,5.6988,5.7086,467200.0
2011-08-31 15:20:00,5.83,5.86,5.83,5.86,473000.0,5.6988,5.7281,5.6988,5.7281,473000.0
2011-08-31 15:25:00,5.86,5.88,5.85,5.87,638800.0,5.7281,5.7477,5.7183,5.7379,638800.0
2011-08-31 15:30:00,5.87,5.88,5.86,5.86,381000.0,5.7379,5.7477,5.7281,5.7281,381000.0
2011-08-31 15:35:00,5.86,5.87,5.86,5.87,300900.0,5.7281,5.7379,5.7281,5.7379,300900.0
2011-08-31 15:40:00,5.87,5.9,5.86,5.89,302900.0,5.7379,5.7672,5.7281,5.7574,302900.0
2011-08-31 15:45:00,5.9,5.91,5.88,5.9,433900.0,5.7672,5.777,5.7477,5.7672,433900.0
2011-08-31 15:50:00,5.9,5.92,5.9,5.91,636000.0,5.7672,5.7868,5.7672,5.777,636000.0
2011-08-31 15:55:00,5.91,5.92,5.88,5.91,1356700.0,5.777,5.7868,5.7477,5.777,1356700.0
2011-09-01 09:30:00,5.94,5.99,5.93,5.95,764400.0,5.8063,5.8552,5.7965,5.8161,764400.0
2011-09-01 09:35:00,5.96,5.97,5.95,5.96,211600.0,5.8259,5.8356,5.8161,5.8259,211600.0
2011-09-01 09:40:00,5.95,5.96,5.92,5.92,233600.0,5.8161,5.8259,5.7868,5.7868,233600.0
2011-09-01 09:45:00,5.93,5.95,5.92,5.94,341400.0,5.7965,5.8161,5.7868,5.8063,341400.0
2011-09-01 09:50:00,5.94,5.95,5.92,5.94,226000.0,5.8063,5.8161,5.7868,5.8063,226000.0
2011-09-01 09:55:00,5.94,5.99,5.93,5.99,210100.0,5.8063,5.8552,5.7965,5.8552,210100.0
2011-09-01 10:00:00,5.99,6.06,5.96,6.03,1299100.0,5.8552,5.9236,5.8259,5.8943,1299100.0
2011-09-01 10:05:00,6.02,6.04,5.98,6.0,447200.0,5.8845,5.9041,5.8454,5.865,447200.0
2011-09-01 10:10:00,6.0,6.02,5.97,5.97,238500.0,5.865,5.8845,5.8356,5.8356,238500.0
2011-09-01 10:15:00,5.98,5.98,5.97,5.98,140000.0,5.8454,5.8454,5.8356,5.8454,140000.0
2011-09-01 10:20:00,5.98,5.98,5.97,5.98,123600.0,5.8454,5.8454,5.8356,5.8454,123600.0
2011-09-01 10:25:00,5.98,6.01,5.97,5.99,368100.0,5.8454,5.8747,5.8356,5.8552,368100.0
2011-09-01 10:30:00,6.0,6.0,5.94,5.95,383300.0,5.865,5.865,5.8063,5.8161,383300.0
2011-09-01 10:35:00,5.94,5.98,5.93,5.98,365100.0,5.8063,5.8454,5.7965,5.8454,365100.0
2011-09-01 10:40:00,5.98,5.99,5.97,5.99,88700.0,5.8454,5.8552,5.8356,5.8552,88700.0
2011-09-01 10:45:00,5.99,5.99,5.98,5.99,128800.0,5.8552,5.8552,5.8454,5.8552,128800.0
2011-09-01 10:50:00,5.99,5.99,5.98,5.99,102700.0,5.8552,5.8552,5.8454,5.8552,102700.0
2011-09-01 10:55:00,5.99,5.99,5.98,5.99,286200.0,5.8552,5.8552,5.8454,5.8552,286200.0
2011-09-01 11:00:00,5.99,6.01,5.98,6.0,664500.0,5.8552,5.8747,5.8454,5.865,664500.0
2011-09-01 11:05:00,6.0,6.0,5.99,6.0,81800.0,5.865,5.865,5.8552,5.865,81800.0
2011-09-01 11:10:00,6.0,6.0,5.98,6.0,355300.0,5.865,5.865,5.8454,5.865,355300.0
2011-09-01 11:15:00,6.0,6.0,5.99,6.0,106200.0,5.865,5.865,5.8552,5.865,106200.0
2011-09-01 11:20:00,6.0,6.01,5.99,6.01,167700.0,5.865,5.8747,5.8552,5.8747,167700.0
2011-09-01 11:25:00,6.0,6.03,6.0,6.03,205000.0,5.865,5.8943,5.865,5.8943,205000.0
2011-09-01 11:30:00,6.03,6.04,6.02,6.04,173800.0,5.8943,5.9041,5.8845,5.9041,173800.0
2011-09-01 11:35:00,6.04,6.04,6.03,6.03,224900.0,5.9041,5.9041,5.8943,5.8943,224900.0
2011-09-01 11:40:00,6.03,6.04,6.01,6.01,110900.0,5.8943,5.9041,5.8747,5.8747,110900.0
2011-09-01 11:45:00,6.02,6.02,5.99,5.99,356400.0,5.8845,5.8845,5.8552,5.8552,356400.0
2011-09-01 11:50:00,6.0,6.0,5.97,6.0,267100.0,5.865,5.865,5.8356,5.865,267100.0
2011-09-01 11:55:00,6.0,6.0,5.99,6.0,108500.0,5.865,5.865,5.8552,5.865,108500.0
2011-09-01 12:00:00,6.0,6.0,5.97,5.98,206800.0,5.865,5.865,5.8356,5.8454,206800.0
2011-09-01 12:05:00,5.97,5.98,5.94,5.94,414900.0,5.8356,5.8454,5.8063,5.8063,414900.0
2011-09-01 12:10:00,5.95,5.95,5.94,5.95,114900.0,5.8161,5.8161,5.8063,5.8161,114900.0
2011-09-01 12:15:00,5.95,5.95,5.92,5.94,368100.0,5.8161,5.8161,5.7868,5.8063,368100.0
2011-09-01 12:20:00,5.94,5.95,5.93,5.95,180900.0,5.8063,5.8161,5.7965,5.8161,180900.0
2011-09-01 12:25:00,5.95,5.95,5.93,5.95,319700.0,5.8161,5.8161,5.7965,5.8161,319700.0
2011-09-01 12:30:00,5.95,5.95,5.94,5.94,29800.0,5.8161,5.8161,5.8063,5.8063,29800.0
2011-09-01 12:35:00,5.95,5.96,5.94,5.96,136900.0,5.8161,5.8259,5.8063,5.8259,136900.0
2011-09-01 12:40:00,5.95,5.95,5.94,5.94,61200.0,5.8161,5.8161,5.8063,5.8063,61200.0
2011-09-01 12:45:00,5.95,5.95,5.94,5.94,95400.0,5.8161,5.8161,5.8063,5.8063,95400.0
2011-09-01 12:50:00,5.94,5.95,5.94,5.95,126300.0,5.8063,5.8161,5.8063,5.8161,126300.0
2011-09-01 12:55:00,5.94,5.95,5.94,5.95,40300.0,5.8063,5.8161,5.8063,5.8161,40300.0
2011-09-01 13:00:00,5.95,5.95,5.93,5.93,95900.0,5.8161,5.8161,5.7965,5.7965,95900.0
2011-09-01 13:05:00,5.94,5.94,5.89,5.9,391000.0,5.8063,5.8063,5.7574,5.7672,391000.0
2011-09-01 13:10:00,5.9,5.91,5.88,5.89,442200.0,5.7672,5.777,5.7477,5.7574,442200.0
2011-09-01 13:15:00,5.89,5.9,5.88,5.88,120600.0,5.7574,5.7672,5.7477,5.7477,120600.0
2011-09-01 13:20:00,5.89,5.9,5.88,5.89,228700.0,5.7574,5.7672,5.7477,5.7574,228700.0
2011-09-01 13:25:00,5.89,5.9,5.88,5.9,304000.0,5.7574,5.7672,5.7477,5.7672,304000.0
2011-09-01 13:30:00,5.89,5.9,5.85,5.87,505200.0,5.7574,5.7672,5.7183,5.7379,505200.0
2011-09-01 13:35:00,5.87,5.87,5.85,5.85,105700.0,5.7379,5.7379,5.7183,5.7183,105700.0
2011-09-01 13:40:00,5.85,5.86,5.83,5.85,312500.0,5.7183,5.7281,5.6988,5.7183,312500.0
2011-09-01 13:45:00,5.85,5.85,5.84,5.85,112900.0,5.7183,5.7183,5.7086,5.7183,112900.0
2011-09-01 13:50:00,5.85,5.86,5.81,5.83,762400.0,5.7183,5.7281,5.6792,5.6988,762400.0
2011-09-01 13:55:00,5.83,5.83,5.81,5.81,267800.0,5.6988,5.6988,5.6792,5.6792,267800.0
2011-09-01 14:00:00,5.81,5.82,5.78,5.78,582700.0,5.6792,5.689,5.6499,5.6499,582700.0
2011-09-01 14:05:00,5.79,5.8,5.78,5.8,161500.0,5.6597,5.6695,5.6499,5.6695,161500.0
2011-09-01 14:10:00,5.8,5.81,5.79,5.79,280000.0,5.6695,5.6792,5.6597,5.6597,280000.0
2011-09-01 14:15:00,5.79,5.81,5.77,5.78,752700.0,5.6597,5.6792,5.6401,5.6499,752700.0
2011-09-01 14:20:00,5.78,5.79,5.76,5.78,244600.0,5.6499,5.6597,5.6304,5.6499,244600.0
2011-09-01 14:25:00,5.78,5.79,5.77,5.78,142900.0,5.6499,5.6597,5.6401,5.6499,142900.0
2011-09-01 14:30:00,5.79,5.81,5.78,5.81,412400.0,5.6597,5.6792,5.6499,5.6792,412400.0
2011-09-01 14:35:00,5.8,5.81,5.8,5.81,129400.0,5.6695,5.6792,5.6695,5.6792,129400.0
2011-09-01 14:40:00,5.8,5.81,5.79,5.8,680300.0,5.6695,5.6792,5.6597,5.6695,680300.0
2011-09-01 14:45:00,5.8,5.81,5.79,5.81,550600.0,5.6695,5.6792,5.6597,5.6792,550600.0
2011-09-01 14:50:00,5.81,5.82,5.8,5.82,111900.0,5.6792,5.689,5.6695,5.689,111900.0
2011-09-01 14:55:00,5.82,5.82,5.81,5.82,117900.0,5.689,5.689,5.6792,5.689,117900.0
2011-09-01 15:00:00,5.82,5.82,5.78,5.79,459700.0,5.689,5.689,5.6499,5.6597,459700.0
2011-09-01 15:05:00,5.78,5.79,5.78,5.79,120800.0,5.6499,5.6597,5.6499,5.6597,120800.0
2011-09-01 15:10:00,5.79,5.82,5.78,5.82,219600.0,5.6597,5.689,5.6499,5.689,219600.0
2011-09-01 15:15:00,5.82,5.84,5.8,5.83,602200.0,5.689,5.7086,5.6695,5.6988,602200.0
2011-09-01 15:20:00,5.82,5.83,5.8,5.81,660700.0,5.689,5.6988,5.6695,5.6792,660700.0
2011-09-01 15:25:00,5.81,5.82,5.8,5.8,440800.0,5.6792,5.689,5.6695,5.6695,440800.0
2011-09-01 15:30:00,5.8,5.81,5.77,5.79,549500.0,5.6695,5.6792,5.6401,5.6597,549500.0
2011-09-01 15:35:00,5.78,5.79,5.75,5.75,733500.0,5.6499,5.6597,5.6206,5.6206,733500.0
2011-09-01 15:40:00,5.76,5.77,5.74,5.77,366000.0,5.6304,5.6401,5.6108,5.6401,366000.0
2011-09-01 15:45:00,5.77,5.78,5.75,5.78,477600.0,5.6401,5.6499,5.6206,5.6499,477600.0
2011-09-01 15:50:00,5.78,5.79,5.76,5.76,493000.0,5.6499,5.6597,5.6304,5.6304,493000.0
2011-09-01 15:55:00,5.76,5.77,5.74,5.76,802400.0,5.6304,5.6401,5.6108,5.6304,802400.0
2011-09-02 09:30:00,5.62,5.62,5.55,5.6,677500.0,5.4935,5.4935,5.4251,5.474,677500.0
2011-09-02 09:35:00,5.59,5.6,5.53,5.55,452200.0,5.4642,5.474,5.4055,5.4251,452200.0
2011-09-02 09:40:00,5.54,5.55,5.53,5.54,432400.0,5.4153,5.4251,5.4055,5.4153,432400.0
2011-09-02 09:45:00,5.54,5.56,5.53,5.56,409400.0,5.4153,5.4349,5.4055,5.4349,409400.0
2011-09-02 09:50:00,5.56,5.58,5.56,5.56,271100.0,5.4349,5.4544,5.4349,5.4349,271100.0
2011-09-02 09:55:00,5.57,5.57,5.56,5.56,254600.0,5.4446,5.4446,5.4349,5.4349,254600.0
2011-09-02 10:00:00,5.57,5.62,5.56,5.56,826700.0,5.4446,5.4935,5.4349,5.4349,826700.0
2011-09-02 10:05:00,5.56,5.6,5.55,5.59,708000.0,5.4349,5.474,5.4251,5.4642,708000.0
2011-09-02 10:10:00,5.6,5.6,5.57,5.58,364100.0,5.474,5.474,5.4446,5.4544,364100.0
2011-09-02 10:15:00,5.57,5.58,5.54,5.54,557400.0,5.4446,5.4544,5.4153,5.4153,557400.0
2011-09-02 10:20:00,5.54,5.55,5.52,5.52,483000.0,5.4153,5.4251,5.3958,5.3958,483000.0
2011-09-02 10:25:00,5.52,5.54,5.52,5.54,257100.0,5.3958,5.4153,5.3958,5.4153,257100.0
2011-09-02 10:30:00,5.54,5.54,5.5,5.51,522300.0,5.4153,5.4153,5.3762,5.386,522300.0
2011-09-02 10:35:00,5.5,5.52,5.5,5.52,253200.0,5.3762,5.3958,5.3762,5.3958,253200.0
2011-09-02 10:40:00,5.52,5.53,5.51,5.53,195400.0,5.3958,5.4055,5.386,5.4055,195400.0
2011-09-02 10:45:00,5.53,5.53,5.5,5.52,448100.0,5.4055,5.4055,5.3762,5.3958,448100.0
2011-09-02 10:50:00,5.52,5.55,5.51,5.54,266900.0,5.3958,5.4251,5.386,5.4153,266900.0
2011-09-02 10:55:00,5.54,5.56,5.54,5.56,266100.0,5.4153,5.4349,5.4153,5.4349,266100.0
2011-09-02 11:00:00,5.56,5.57,5.55,5.56,617300.0,5.4349,5.4446,5.4251,5.4349,617300.0
2011-09-02 11:05:00,5.55,5.57,5.55,5.57,74400.0,5.4251,5.4446,5.4251,5.4446,74400.0
2011-09-02 11:10:00,5.57,5.57,5.55,5.57,236300.0,5.4446,5.4446,5.4251,5.4446,236300.0
2011-09-02 11:15:00,5.57,5.57,5.55,5.55,98200.0,5.4446,5.4446,5.4251,5.4251,98200.0
2011-09-02 11:20:00,5.56,5.56,5.54,5.54,237500.0,5.4349,5.4349,5.4153,5.4153,237500.0
2011-09-02 11:25:00,5.55,5.56,5.54,5.55,277700.0,5.4251,5.4349,5.4153,5.4251,277700.0
2011-09-02 11:30:00,5.54,5.55,5.5,5.51,462800.0,5.4153,5.4251,5.3762,5.386,462800.0
2011-09-02 11:35:00,5.52,5.55,5.51,5.54,197500.0,5.3958,5.4251,5.386,5.4153,197500.0
2011-09-02 11:40:00,5.55,5.55,5.53,5.54,148500.0,5.4251,5.4251,5.4055,5.4153,148500.0
2011-09-02 11:45:00,5.54,5.54,5.53,5.54,62000.0,5.4153,5.4153,5.4055,5.4153,62000.0
2011-09-02 11:50:00,5.54,5.55,5.53,5.54,195900.0,5.4153,5.4251,5.4055,5.4153,195900.0
2011-09-02 11:55:00,5.54,5.54,5.53,5.54,62400.0,5.4153,5.4153,5.4055,5.4153,62400.0
2011-09-02 12:00:00,5.54,5.54,5.53,5.54,104900.0,5.4153,5.4153,5.4055,5.4153,104900.0
2011-09-02 12:05:00,5.54,5.55,5.53,5.54,110200.0,5.4153,5.4251,5.4055,5.4153,110200.0
2011-09-02 12:10:00,5.54,5.55,5.53,5.55,55000.0,5.4153,5.4251,5.4055,5.4251,55000.0
2011-09-02 12:15:00,5.55,5.55,5.53,5.54,145200.0,5.4251,5.4251,5.4055,5.4153,145200.0
2011-09-02 12:20:00,5.54,5.56,5.54,5.54,234900.0,5.4153,5.4349,5.4153,5.4153,234900.0
2011-09-02 12:25:00,5.55,5.55,5.53,5.54,86800.0,5.4251,5.4251,5.4055,5.4153,86800.0
2011-09-02 12:30:00,5.54,5.54,5.52,5.53,102300.0,5.4153,5.4153,5.3958,5.4055,102300.0
2011-09-02 12:35:00,5.53,5.53,5.52,5.52,47600.0,5.4055,5.4055,5.3958,5.3958,47600.0
2011-09-02 12:40:00,5.53,5.53,5.51,5.52,88300.0,5.4055,5.4055,5.386,5.3958,88300.0
2011-09-02 12:45:00,5.52,5.52,5.51,5.52,83700.0,5.3958,5.3958,5.386,5.3958,83700.0
2011-09-02 12:50:00,5.52,5.52,5.51,5.52,67800.0,5.3958,5.3958,5.386,5.3958,67800.0
2011-09-02 12:55:00,5.51,5.52,5.51,5.52,114400.0,5.386,5.3958,5.386,5.3958,114400.0
2011-09-02 13:00:00,5.52,5.52,5.5,5.5,181500.0,5.3958,5.3958,5.3762,5.3762,181500.0
2011-09-02 13:05:00,5.5,5.51,5.5,5.5,114800.0,5.3762,5.386,5.3762,5.3762,114800.0
2011-09-02 13:10:00,5.5,5.51,5.48,5.49,308600.0,5.3762,5.386,5.3567,5.3664,308600.0
2011-09-02 13:15:00,5.48,5.49,5.47,5.47,210600.0,5.3567,5.3664,5.3469,5.3469,210600.0
2011-09-02 13:20:00,5.48,5.48,5.47,5.47,118700.0,5.3567,5.3567,5.3469,5.3469,118700.0
2011-09-02 13:25:00,5.47,5.49,5.46,5.46,620700.0,5.3469,5.3664,5.3371,5.3371,620700.0
2011-09-02 13:30:00,5.46,5.5,5.46,5.49,221300.0,5.3371,5.3762,5.3371,5.3664,221300.0
2011-09-02 13:35:00,5.48,5.49,5.47,5.48,228000.0,5.3567,5.3664,5.3469,5.3567,228000.0
2011-09-02 13:40:00,5.47,5.48,5.47,5.48,160800.0,5.3469,5.3567,5.3469,5.3567,160800.0
2011-09-02 13:45:00,5.48,5.48,5.47,5.48,72500.0,5.3567,5.3567,5.3469,5.3567,72500.0
2011-09-02 13:50:00,5.48,5.49,5.47,5.48,221400.0,5.3567,5.3664,5.3469,5.3567,221400.0
2011-09-02 13:55:00,5.48,5.49,5.48,5.49,84200.0,5.3567,5.3664,5.3567,5.3664,84200.0
2011-09-02 14:00:00,5.49,5.5,5.48,5.49,318300.0,5.3664,5.3762,5.3567,5.3664,318300.0
2011-09-02 14:05:00,5.49,5.49,5.47,5.48,103700.0,5.3664,5.3664,5.3469,5.3567,103700.0
2011-09-02 14:10:00,5.49,5.49,5.46,5.47,452100.0,5.3664,5.3664,5.3371,5.3469,452100.0
2011-09-02 14:15:00,5.46,5.47,5.45,5.46,325400.0,5.3371,5.3469,5.3273,5.3371,325400.0
2011-09-02 14:20:00,5.46,5.47,5.46,5.46,106200.0,5.3371,5.3469,5.3371,5.3371,106200.0
2011-09-02 14:25:00,5.46,5.48,5.46,5.48,256500.0,5.3371,5.3567,5.3371,5.3567,256500.0
2011-09-02 14:30:00,5.48,5.48,5.45,5.47,529200.0,5.3567,5.3567,5.3273,5.3469,529200.0
2011-09-02 14:35:00,5.47,5.47,5.46,5.47,130800.0,5.3469,5.3469,5.3371,5.3469,130800.0
2011-09-02 14:40:00,5.47,5.48,5.46,5.46,242400.0,5.3469,5.3567,5.3371,5.3371,242400.0
2011-09-02 14:45:00,5.47,5.47,5.46,5.46,130900.0,5.3469,5.3469,5.3371,5.3371,130900.0
2011-09-02 14:50:00,5.47,5.49,5.46,5.49,408900.0,5.3469,5.3664,5.3371,5.3664,408900.0
2011-09-02 14:55:00,5.49,5.49,5.48,5.49,155300.0,5.3664,5.3664,5.3567,5.3664,155300.0
2011-09-02 15:00:00,5.49,5.49,5.48,5.48,332400.0,5.3664,5.3664,5.3567,5.3567,332400.0
2011-09-02 15:05:00,5.49,5.5,5.48,5.5,295800.0,5.3664,5.3762,5.3567,5.3762,295800.0
2011-09-02 15:10:00,5.5,5.5,5.49,5.5,175100.0,5.3762,5.3762,5.3664,5.3762,175100.0
2011-09-02 15:15:00,5.5,5.51,5.48,5.51,367200.0,5.3762,5.386,5.3567,5.386,367200.0
2011-09-02 15:20:00,5.51,5.51,5.5,5.5,65300.0,5.386,5.386,5.3762,5.3762,65300.0
2011-09-02 15:25:00,5.5,5.53,5.5,5.52,241300.0,5.3762,5.4055,5.3762,5.3958,241300.0
2011-09-02 15:30:00,5.53,5.53,5.52,5.52,188700.0,5.4055,5.4055,5.3958,5.3958,188700.0
2011-09-02 15:35:00,5.53,5.54,5.52,5.54,210300.0,5.4055,5.4153,5.3958,5.4153,210300.0
2011-09-02 15:40:00,5.54,5.55,5.53,5.54,277800.0,5.4153,5.4251,5.4055,5.4153,277800.0
2011-09-02 15:45:00,5.54,5.54,5.52,5.52,415300.0,5.4153,5.4153,5.3958,5.3958,415300.0
2011-09-02 15:50:00,5.52,5.53,5.5,5.51,445700.0,5.3958,5.4055,5.3762,5.386,445700.0
2011-09-02 15:55:00,5.52,5.53,5.5,5.5,1074300.0,5.3958,5.4055,5.3762,5.3762,1074300.0
2011-09-06 09:30:00,5.28,5.36,5.28,5.35,961000.0,5.1612,5.2394,5.1612,5.2296,961000.0
2011-09-06 09:35:00,5.36,5.39,5.33,5.36,354200.0,5.2394,5.2687,5.21,5.2394,354200.0
2011-09-06 09:40:00,5.37,5.39,5.36,5.39,258200.0,5.2491,5.2687,5.2394,5.2687,258200.0
2011-09-06 09:45:00,5.4,5.42,5.38,5.4,240100.0,5.2785,5.298,5.2589,5.2785,240100.0
2011-09-06 09:50:00,5.4,5.41,5.38,5.4,160000.0,5.2785,5.2882,5.2589,5.2785,160000.0
2011-09-06 09:55:00,5.41,5.43,5.4,5.42,159600.0,5.2882,5.3078,5.2785,5.298,159600.0
2011-09-06 10:00:00,5.42,5.47,5.41,5.44,511300.0,5.298,5.3469,5.2882,5.3176,511300.0
2011-09-06 10:05:00,5.44,5.44,5.41,5.44,830000.0,5.3176,5.3176,5.2882,5.3176,830000.0
2011-09-06 10:10:00,5.44,5.45,5.41,5.43,484500.0,5.3176,5.3273,5.2882,5.3078,484500.0
2011-09-06 10:15:00,5.43,5.44,5.4,5.42,841600.0,5.3078,5.3176,5.2785,5.298,841600.0
2011-09-06 10:20:00,5.42,5.43,5.41,5.42,213500.0,5.298,5.3078,5.2882,5.298,213500.0
2011-09-06 10:25:00,5.42,5.42,5.39,5.4,194100.0,5.298,5.298,5.2687,5.2785,194100.0
2011-09-06 10:30:00,5.4,5.4,5.37,5.38,187100.0,5.2785,5.2785,5.2491,5.2589,187100.0
2011-09-06 10:35:00,5.38,5.4,5.37,5.39,264700.0,5.2589,5.2785,5.2491,5.2687,264700.0
2011-09-06 10:40:00,5.4,5.41,5.39,5.41,133700.0,5.2785,5.2882,5.2687,5.2882,133700.0
2011-09-06 10:45:00,5.41,5.41,5.37,5.38,224700.0,5.2882,5.2882,5.2491,5.2589,224700.0
2011-09-06 10:50:00,5.39,5.41,5.38,5.4,139700.0,5.2687,5.2882,5.2589,5.2785,139700.0
2011-09-06 10:55:00,5.4,5.43,5.39,5.43,308000.0,5.2785,5.3078,5.2687,5.3078,308000.0
2011-09-06 11:00:00,5.43,5.45,5.42,5.44,290600.0,5.3078,5.3273,5.298,5.3176,290600.0
2011-09-06 11:05:00,5.44,5.45,5.43,5.45,191900.0,5.3176,5.3273,5.3078,5.3273,191900.0
2011-09-06 11:10:00,5.45,5.46,5.42,5.45,396100.0,5.3273,5.3371,5.298,5.3273,396100.0
2011-09-06 11:15:00,5.45,5.49,5.45,5.46,226200.0,5.3273,5.3664,5.3273,5.3371,226200.0
2011-09-06 11:20:00,5.46,5.47,5.46,5.47,56400.0,5.3371,5.3469,5.3371,5.3469,56400.0
2011-09-06 11:25:00,5.47,5.49,5.46,5.49,224300.0,5.3469,5.3664,5.3371,5.3664,224300.0
2011-09-06 11:30:00,5.49,5.51,5.49,5.51,356700.0,5.3664,5.386,5.3664,5.386,356700.0
2011-09-06 11:35:00,5.51,5.51,5.5,5.51,46900.0,5.386,5.386,5.3762,5.386,46900.0
2011-09-06 11:40:00,5.51,5.52,5.5,5.52,444700.0,5.386,5.3958,5.3762,5.3958,444700.0
2011-09-06 11:45:00,5.51,5.52,5.49,5.5,457100.0,5.386,5.3958,5.3664,5.3762,457100.0
2011-09-06 11:50:00,5.51,5.54,5.5,5.53,331900.0,5.386,5.4153,5.3762,5.4055,331900.0
2011-09-06 11:55:00,5.53,5.55,5.52,5.52,352500.0,5.4055,5.4251,5.3958,5.3958,352500.0
2011-09-06 12:00:00,5.53,5.55,5.52,5.53,293000.0,5.4055,5.4251,5.3958,5.4055,293000.0
2011-09-06 12:05:00,5.53,5.54,5.52,5.53,81800.0,5.4055,5.4153,5.3958,5.4055,81800.0
2011-09-06 12:10:00,5.53,5.54,5.53,5.54,117300.0,5.4055,5.4153,5.4055,5.4153,117300.0
2011-09-06 12:15:00,5.53,5.57,5.53,5.56,424600.0,5.4055,5.4446,5.4055,5.4349,424600.0
2011-09-06 12:20:00,5.55,5.57,5.55,5.57,101500.0,5.4251,5.4446,5.4251,5.4446,101500.0
2011-09-06 12:25:00,5.57,5.57,5.56,5.57,118000.0,5.4446,5.4446,5.4349,5.4446,118000.0
2011-09-06 12:30:00,5.57,5.57,5.54,5.55,131500.0,5.4446,5.4446,5.4153,5.4251,131500.0
2011-09-06 12:35:00,5.55,5.55,5.54,5.55,56700.0,5.4251,5.4251,5.4153,5.4251,56700.0
2011-09-06 12:40:00,5.55,5.55,5.54,5.55,49300.0,5.4251,5.4251,5.4153,5.4251,49300.0
2011-09-06 12:45:00,5.55,5.56,5.54,5.56,137300.0,5.4251,5.4349,5.4153,5.4349,137300.0
2011-09-06 12:50:00,5.56,5.56,5.55,5.56,87800.0,5.4349,5.4349,5.4251,5.4349,87800.0
2011-09-06 12:55:00,5.56,5.56,5.55,5.55,114900.0,5.4349,5.4349,5.4251,5.4251,114900.0
2011-09-06 13:00:00,5.56,5.56,5.55,5.56,61000.0,5.4349,5.4349,5.4251,5.4349,61000.0
2011-09-06 13:05:00,5.56,5.57,5.55,5.57,106700.0,5.4349,5.4446,5.4251,5.4446,106700.0
2011-09-06 13:10:00,5.57,5.58,5.56,5.57,169200.0,5.4446,5.4544,5.4349,5.4446,169200.0
2011-09-06 13:15:00,5.58,5.58,5.57,5.58,84100.0,5.4544,5.4544,5.4446,5.4544,84100.0
2011-09-06 13:20:00,5.58,5.58,5.57,5.58,62200.0,5.4544,5.4544,5.4446,5.4544,62200.0
2011-09-06 13:25:00,5.58,5.6,5.58,5.59,338500.0,5.4544,5.474,5.4544,5.4642,338500.0
2011-09-06 13:30:00,5.6,5.6,5.56,5.57,418400.0,5.474,5.474,5.4349,5.4446,418400.0
2011-09-06 13:35:00,5.57,5.58,5.56,5.58,113300.0,5.4446,5.4544,5.4349,5.4544,113300.0
2011-09-06 13:40:00,5.58,5.6,5.57,5.58,200600.0,5.4544,5.474,5.4446,5.4544,200600.0
2011-09-06 13:45:00,5.59,5.6,5.58,5.6,133100.0,5.4642,5.474,5.4544,5.474,133100.0
2011-09-06 13:50:00,5.6,5.61,5.6,5.61,153300.0,5.474,5.4837,5.474,5.4837,153300.0
2011-09-06 13:55:00,5.61,5.63,5.6,5.63,310900.0,5.4837,5.5033,5.474,5.5033,310900.0
2011-09-06 14:00:00,5.63,5.63,5.62,5.62,113700.0,5.5033,5.5033,5.4935,5.4935,113700.0
2011-09-06 14:05:00,5.62,5.65,5.62,5.65,257400.0,5.4935,5.5228,5.4935,5.5228,257400.0
2011-09-06 14:10:00,5.65,5.67,5.64,5.66,388100.0,5.5228,5.5424,5.5131,5.5326,388100.0
2011-09-06 14:15:00,5.66,5.7,5.66,5.7,466700.0,5.5326,5.5717,5.5326,5.5717,466700.0
2011-09-06 14:20:00,5.7,5.7,5.68,5.69,395700.0,5.5717,5.5717,5.5522,5.5619,395700.0
2011-09-06 14:25:00,5.69,5.7,5.68,5.69,344600.0,5.5619,5.5717,5.5522,5.5619,344600.0
2011-09-06 14:30:00,5.7,5.7,5.67,5.68,157200.0,5.5717,5.5717,5.5424,5.5522,157200.0
2011-09-06 14:35:00,5.67,5.69,5.67,5.67,359100.0,5.5424,5.5619,5.5424,5.5424,359100.0
2011-09-06 14:40:00,5.67,5.68,5.66,5.67,247100.0,5.5424,5.5522,5.5326,5.5424,247100.0
2011-09-06 14:45:00,5.67,5.69,5.66,5.69,216400.0,5.5424,5.5619,5.5326,5.5619,216400.0
2011-09-06 14:50:00,5.69,5.69,5.63,5.64,572300.0,5.5619,5.5619,5.5033,5.5131,572300.0
2011-09-06 14:55:00,5.64,5.67,5.64,5.67,247200.0,5.5131,5.5424,5.5131,5.5424,247200.0
2011-09-06 15:00:00,5.67,5.67,5.64,5.65,215200.0,5.5424,5.5424,5.5131,5.5228,215200.0
2011-09-06 15:05:00,5.64,5.65,5.63,5.63,242800.0,5.5131,5.5228,5.5033,5.5033,242800.0
2011-09-06 15:10:00,5.63,5.64,5.62,5.62,240100.0,5.5033,5.5131,5.4935,5.4935,240100.0
2011-09-06 15:15:00,5.62,5.63,5.6,5.6,231000.0,5.4935,5.5033,5.474,5.474,231000.0
2011-09-06 15:20:00,5.6,5.63,5.6,5.63,284100.0,5.474,5.5033,5.474,5.5033,284100.0
2011-09-06 15:25:00,5.62,5.64,5.62,5.62,244000.0,5.4935,5.5131,5.4935,5.4935,244000.0
2011-09-06 15:30:00,5.62,5.63,5.61,5.61,285800.0,5.4935,5.5033,5.4837,5.4837,285800.0
2011-09-06 15:35:00,5.61,5.64,5.61,5.64,271100.0,5.4837,5.5131,5.4837,5.5131,271100.0
2011-09-06 15:40:00,5.64,5.66,5.64,5.66,385500.0,5.5131,5.5326,5.5131,5.5326,385500.0
2011-09-06 15:45:00,5.66,5.69,5.64,5.67,527600.0,5.5326,5.5619,5.5131,5.5424,527600.0
2011-09-06 15:50:00,5.67,5.69,5.67,5.69,621400.0,5.5424,5.5619,5.5424,5.5619,621400.0
2011-09-06 15:55:00,5.69,5.69,5.67,5.67,1328300.0,5.5619,5.5619,5.5424,5.5424,1328300.0
2011-09-07 09:30:00,5.82,5.99,5.82,5.97,1665500.0,5.689,5.8552,5.689,5.8356,1665500.0
2011-09-07 09:35:00,5.97,5.98,5.94,5.96,753800.0,5.8356,5.8454,5.8063,5.8259,753800.0
2011-09-07 09:40:00,5.96,6.04,5.95,6.04,1303900.0,5.8259,5.9041,5.8161,5.9041,1303900.0
2011-09-07 09:45:00,6.04,6.04,5.95,5.95,1436800.0,5.9041,5.9041,5.8161,5.8161,1436800.0
2011-09-07 09:50:00,5.95,5.96,5.92,5.93,989000.0,5.8161,5.8259,5.7868,5.7965,989000.0
2011-09-07 09:55:00,5.93,5.97,5.93,5.96,528600.0,5.7965,5.8356,5.7965,5.8259,528600.0
2011-09-07 10:00:00,5.97,5.98,5.96,5.97,991200.0,5.8356,5.8454,5.8259,5.8356,991200.0
2011-09-07 10:05:00,5.97,6.0,5.96,6.0,822400.0,5.8356,5.865,5.8259,5.865,822400.0
2011-09-07 10:10:00,5.99,6.03,5.99,6.0,956900.0,5.8552,5.8943,5.8552,5.865,956900.0
2011-09-07 10:15:00,6.0,6.0,5.94,5.96,695300.0,5.865,5.865,5.8063,5.8259,695300.0
2011-09-07 10:20:00,5.96,6.0,5.96,6.0,255500.0,5.8259,5.865,5.8259,5.865,255500.0
2011-09-07 10:25:00,6.0,6.0,5.96,5.97,252100.0,5.865,5.865,5.8259,5.8356,252100.0
2011-09-07 10:30:00,5.96,5.96,5.93,5.94,456200.0,5.8259,5.8259,5.7965,5.8063,456200.0
2011-09-07 10:35:00,5.94,5.95,5.92,5.93,600400.0,5.8063,5.8161,5.7868,5.7965,600400.0
2011-09-07 10:40:00,5.93,5.94,5.9,5.91,307700.0,5.7965,5.8063,5.7672,5.777,307700.0
2011-09-07 10:45:00,5.91,5.91,5.87,5.87,682700.0,5.777,5.777,5.7379,5.7379,682700.0
2011-09-07 10:50:00,5.86,5.87,5.85,5.86,245500.0,5.7281,5.7379,5.7183,5.7281,245500.0
2011-09-07 10:55:00,5.86,5.88,5.85,5.88,826600.0,5.7281,5.7477,5.7183,5.7477,826600.0
2011-09-07 11:00:00,5.88,5.88,5.87,5.88,68400.0,5.7477,5.7477,5.7379,5.7477,68400.0
2011-09-07 11:05:00,5.88,5.92,5.88,5.91,414400.0,5.7477,5.7868,5.7477,5.777,414400.0
2011-09-07 11:10:00,5.91,5.95,5.9,5.95,379600.0,5.777,5.8161,5.7672,5.8161,379600.0
2011-09-07 11:15:00,5.95,5.96,5.93,5.95,1120000.0,5.8161,5.8259,5.7965,5.8161,1120000.0
2011-09-07 11:20:00,5.96,5.96,5.95,5.95,101800.0,5.8259,5.8259,5.8161,5.8161,101800.0
2011-09-07 11:25:00,5.96,5.96,5.95,5.96,57500.0,5.8259,5.8259,5.8161,5.8259,57500.0
2011-09-07 11:30:00,5.96,5.96,5.94,5.94,285600.0,5.8259,5.8259,5.8063,5.8063,285600.0
2011-09-07 11:35:00,5.94,5.95,5.94,5.94,61700.0,5.8063,5.8161,5.8063,5.8063,61700.0
2011-09-07 11:40:00,5.94,5.96,5.94,5.96,181500.0,5.8063,5.8259,5.8063,5.8259,181500.0
2011-09-07 11:45:00,5.96,5.99,5.96,5.99,401600.0,5.8259,5.8552,5.8259,5.8552,401600.0
2011-09-07 11:50:00,5.99,5.99,5.98,5.99,80600.0,5.8552,5.8552,5.8454,5.8552,80600.0
2011-09-07 11:55:00,5.99,5.99,5.98,5.98,66800.0,5.8552,5.8552,5.8454,5.8454,66800.0
2011-09-07 12:00:00,5.98,5.99,5.98,5.98,97500.0,5.8454,5.8552,5.8454,5.8454,97500.0
2011-09-07 12:05:00,5.99,5.99,5.97,5.98,153500.0,5.8552,5.8552,5.8356,5.8454,153500.0
2011-09-07 12:10:00,5.98,5.99,5.97,5.99,195600.0,5.8454,5.8552,5.8356,5.8552,195600.0
2011-09-07 12:15:00,5.99,5.99,5.98,5.99,63600.0,5.8552,5.8552,5.8454,5.8552,63600.0
2011-09-07 12:20:00,5.98,5.99,5.97,5.98,124700.0,5.8454,5.8552,5.8356,5.8454,124700.0
2011-09-07 12:25:00,5.97,5.98,5.97,5.98,40400.0,5.8356,5.8454,5.8356,5.8454,40400.0
2011-09-07 12:30:00,5.98,5.99,5.96,5.98,327700.0,5.8454,5.8552,5.8259,5.8454,327700.0
2011-09-07 12:35:00,5.99,5.99,5.98,5.98,63800.0,5.8552,5.8552,5.8454,5.8454,63800.0
2011-09-07 12:40:00,5.99,5.99,5.97,5.99,184400.0,5.8552,5.8552,5.8356,5.8552,184400.0
2011-09-07 12:45:00,5.99,5.99,5.97,5.98,88600.0,5.8552,5.8552,5.8356,5.8454,88600.0
2011-09-07 12:50:00,5.97,5.98,5.97,5.98,64800.0,5.8356,5.8454,5.8356,5.8454,64800.0
2011-09-07 12:55:00,5.97,5.99,5.97,5.99,147800.0,5.8356,5.8552,5.8356,5.8552,147800.0
2011-09-07 13:00:00,5.98,5.99,5.98,5.99,90700.0,5.8454,5.8552,5.8454,5.8552,90700.0
2011-09-07 13:05:00,5.99,6.01,5.98,6.0,565700.0,5.8552,5.8747,5.8454,5.865,565700.0
2011-09-07 13:10:00,6.0,6.01,6.0,6.0,259200.0,5.865,5.8747,5.865,5.865,259200.0
2011-09-07 13:15:00,6.01,6.02,6.0,6.01,115300.0,5.8747,5.8845,5.865,5.8747,115300.0
2011-09-07 13:20:00,6.02,6.02,5.99,5.99,215200.0,5.8845,5.8845,5.8552,5.8552,215200.0
2011-09-07 13:25:00,5.99,6.0,5.98,5.99,173900.0,5.8552,5.865,5.8454,5.8552,173900.0
2011-09-07 13:30:00,5.99,6.0,5.99,5.99,59900.0,5.8552,5.865,5.8552,5.8552,59900.0
2011-09-07 13:35:00,6.0,6.0,5.99,5.99,64400.0,5.865,5.865,5.8552,5.8552,64400.0
2011-09-07 13:40:00,5.99,6.0,5.96,5.96,243400.0,5.8552,5.865,5.8259,5.8259,243400.0
2011-09-07 13:45:00,5.96,6.0,5.95,6.0,728200.0,5.8259,5.865,5.8161,5.865,728200.0
2011-09-07 13:50:00,6.0,6.01,5.99,6.01,415800.0,5.865,5.8747,5.8552,5.8747,415800.0
2011-09-07 13:55:00,6.01,6.02,6.0,6.0,272700.0,5.8747,5.8845,5.865,5.865,272700.0
2011-09-07 14:00:00,6.0,6.03,6.0,6.03,782200.0,5.865,5.8943,5.865,5.8943,782200.0
2011-09-07 14:05:00,6.02,6.05,6.02,6.03,585400.0,5.8845,5.9138,5.8845,5.8943,585400.0
2011-09-07 14:10:00,6.03,6.04,6.01,6.02,214700.0,5.8943,5.9041,5.8747,5.8845,214700.0
2011-09-07 14:15:00,6.02,6.02,6.0,6.0,202700.0,5.8845,5.8845,5.865,5.865,202700.0
2011-09-07 14:20:00,6.0,6.02,6.0,6.01,159700.0,5.865,5.8845,5.865,5.8747,159700.0
2011-09-07 14:25:00,6.02,6.03,6.01,6.03,168400.0,5.8845,5.8943,5.8747,5.8943,168400.0
2011-09-07 14:30:00,6.03,6.04,6.02,6.03,203400.0,5.8943,5.9041,5.8845,5.8943,203400.0
2011-09-07 14:35:00,6.03,6.04,6.03,6.03,78300.0,5.8943,5.9041,5.8943,5.8943,78300.0
2011-09-07 14:40:00,6.03,6.04,6.03,6.04,85700.0,5.8943,5.9041,5.8943,5.9041,85700.0
2011-09-07 14:45:00,6.04,6.04,6.02,6.04,328300.0,5.9041,5.9041,5.8845,5.9041,328300.0
2011-09-07 14:50:00,6.04,6.04,6.02,6.03,253400.0,5.9041,5.9041,5.8845,5.8943,253400.0
2011-09-07 14:55:00,6.04,6.04,6.02,6.03,265100.0,5.9041,5.9041,5.8845,5.8943,265100.0
2011-09-07 15:00:00,6.03,6.04,6.02,6.03,233800.0,5.8943,5.9041,5.8845,5.8943,233800.0
2011-09-07 15:05:00,6.03,6.05,6.03,6.05,509400.0,5.8943,5.9138,5.8943,5.9138,509400.0
2011-09-07 15:10:00,6.05,6.06,6.04,6.06,429600.0,5.9138,5.9236,5.9041,5.9236,429600.0
2011-09-07 15:15:00,6.06,6.07,6.04,6.05,726500.0,5.9236,5.9334,5.9041,5.9138,726500.0
2011-09-07 15:20:00,6.05,6.06,6.05,6.05,79900.0,5.9138,5.9236,5.9138,5.9138,79900.0
2011-09-07 15:25:00,6.06,6.06,6.04,6.06,308500.0,5.9236,5.9236,5.9041,5.9236,308500.0
2011-09-07 15:30:00,6.05,6.06,6.05,6.05,175400.0,5.9138,5.9236,5.9138,5.9138,175400.0
2011-09-07 15:35:00,6.06,6.06,6.03,6.04,325100.0,5.9236,5.9236,5.8943,5.9041,325100.0
2011-09-07 15:40:00,6.04,6.05,6.03,6.04,412200.0,5.9041,5.9138,5.8943,5.9041,412200.0
2011-09-07 15:45:00,6.04,6.06,6.04,6.05,447700.0,5.9041,5.9236,5.9041,5.9138,447700.0
2011-09-07 15:50:00,6.05,6.06,6.03,6.04,718700.0,5.9138,5.9236,5.8943,5.9041,718700.0
2011-09-07 15:55:00,6.04,6.06,6.04,6.06,884000.0,5.9041,5.9236,5.9041,5.9236,884000.0
2011-09-08 09:30:00,6.01,6.18,6.0,6.16,1663600.0,5.8747,6.0409,5.865,6.0214,1663600.0
2011-09-08 09:35:00,6.16,6.32,6.15,6.31,2591300.0,6.0214,6.1778,6.0116,6.168,2591300.0
2011-09-08 09:40:00,6.31,6.33,6.28,6.31,1169900.0,6.168,6.1875,6.1387,6.168,1169900.0
2011-09-08 09:45:00,6.31,6.31,6.25,6.25,775600.0,6.168,6.168,6.1093,6.1093,775600.0
2011-09-08 09:50:00,6.25,6.27,6.22,6.24,1252700.0,6.1093,6.1289,6.08,6.0996,1252700.0
2011-09-08 09:55:00,6.25,6.28,6.23,6.28,909100.0,6.1093,6.1387,6.0898,6.1387,909100.0
2011-09-08 10:00:00,6.28,6.28,6.25,6.25,817200.0,6.1387,6.1387,6.1093,6.1093,817200.0
2011-09-08 10:05:00,6.25,6.31,6.24,6.3,1019700.0,6.1093,6.168,6.0996,6.1582,1019700.0
2011-09-08 10:10:00,6.3,6.33,6.3,6.31,645900.0,6.1582,6.1875,6.1582,6.168,645900.0
2011-09-08 10:15:00,6.31,6.37,6.3,6.37,976400.0,6.168,6.2266,6.1582,6.2266,976400.0
2011-09-08 10:20:00,6.37,6.4,6.37,6.39,1754900.0,6.2266,6.256,6.2266,6.2462,1754900.0
2011-09-08 10:25:00,6.39,6.43,6.38,6.41,1590000.0,6.2462,6.2853,6.2364,6.2657,1590000.0
2011-09-08 10:30:00,6.41,6.46,6.39,6.46,1124900.0,6.2657,6.3146,6.2462,6.3146,1124900.0
2011-09-08 10:35:00,6.46,6.48,6.41,6.42,1112600.0,6.3146,6.3342,6.2657,6.2755,1112600.0
2011-09-08 10:40:00,6.43,6.46,6.42,6.46,546000.0,6.2853,6.3146,6.2755,6.3146,546000.0
2011-09-08 10:45:00,6.46,6.47,6.43,6.47,1607000.0,6.3146,6.3244,6.2853,6.3244,1607000.0
2011-09-08 10:50:00,6.46,6.49,6.46,6.47,1225200.0,6.3146,6.3439,6.3146,6.3244,1225200.0
2011-09-08 10:55:00,6.48,6.48,6.45,6.48,776700.0,6.3342,6.3342,6.3048,6.3342,776700.0
2011-09-08 11:00:00,6.48,6.51,6.47,6.5,919900.0,6.3342,6.3635,6.3244,6.3537,919900.0
2011-09-08 11:05:00,6.5,6.55,6.49,6.54,1062900.0,6.3537,6.4026,6.3439,6.3928,1062900.0
2011-09-08 11:10:00,6.55,6.56,6.52,6.52,952800.0,6.4026,6.4124,6.3733,6.3733,952800.0
2011-09-08 11:15:00,6.52,6.55,6.52,6.54,545800.0,6.3733,6.4026,6.3733,6.3928,545800.0
2011-09-08 11:20:00,6.55,6.55,6.52,6.53,767000.0,6.4026,6.4026,6.3733,6.383,767000.0
2011-09-08 11:25:00,6.53,6.55,6.52,6.53,407700.0,6.383,6.4026,6.3733,6.383,407700.0
2011-09-08 11:30:00,6.53,6.56,6.52,6.54,773900.0,6.383,6.4124,6.3733,6.3928,773900.0
2011-09-08 11:35:00,6.54,6.6,6.54,6.6,852900.0,6.3928,6.4515,6.3928,6.4515,852900.0
2011-09-08 11:40:00,6.6,6.61,6.58,6.61,770900.0,6.4515,6.4612,6.4319,6.4612,770900.0
2011-09-08 11:45:00,6.6,6.63,6.6,6.61,1025500.0,6.4515,6.4808,6.4515,6.4612,1025500.0
2011-09-08 11:50:00,6.61,6.63,6.59,6.59,573900.0,6.4612,6.4808,6.4417,6.4417,573900.0
2011-09-08 11:55:00,6.6,6.6,6.55,6.56,1126400.0,6.4515,6.4515,6.4026,6.4124,1126400.0
2011-09-08 12:00:00,6.56,6.56,6.47,6.47,1663400.0,6.4124,6.4124,6.3244,6.3244,1663400.0
2011-09-08 12:05:00,6.48,6.5,6.47,6.49,1031100.0,6.3342,6.3537,6.3244,6.3439,1031100.0
2011-09-08 12:10:00,6.49,6.49,6.44,6.45,713900.0,6.3439,6.3439,6.2951,6.3048,713900.0
2011-09-08 12:15:00,6.44,6.47,6.43,6.43,623900.0,6.2951,6.3244,6.2853,6.2853,623900.0
2011-09-08 12:20:00,6.43,6.45,6.4,6.4,632500.0,6.2853,6.3048,6.256,6.256,632500.0
2011-09-08 12:25:00,6.4,6.41,6.36,6.36,434300.0,6.256,6.2657,6.2169,6.2169,434300.0
2011-09-08 12:30:00,6.37,6.39,6.34,6.35,815300.0,6.2266,6.2462,6.1973,6.2071,815300.0
2011-09-08 12:35:00,6.36,6.39,6.35,6.38,292100.0,6.2169,6.2462,6.2071,6.2364,292100.0
2011-09-08 12:40:00,6.38,6.41,6.37,6.4,381800.0,6.2364,6.2657,6.2266,6.256,381800.0
2011-09-08 12:45:00,6.4,6.4,6.36,6.38,609100.0,6.256,6.256,6.2169,6.2364,609100.0
2011-09-08 12:50:00,6.39,6.42,6.38,6.42,354900.0,6.2462,6.2755,6.2364,6.2755,354900.0
2011-09-08 12:55:00,6.42,6.44,6.42,6.44,249500.0,6.2755,6.2951,6.2755,6.2951,249500.0
2011-09-08 13:00:00,6.44,6.46,6.43,6.44,407200.0,6.2951,6.3146,6.2853,6.2951,407200.0
2011-09-08 13:05:00,6.43,6.47,6.43,6.47,672400.0,6.2853,6.3244,6.2853,6.3244,672400.0
2011-09-08 13:10:00,6.46,6.47,6.43,6.44,409700.0,6.3146,6.3244,6.2853,6.2951,409700.0
2011-09-08 13:15:00,6.44,6.44,6.41,6.44,447600.0,6.2951,6.2951,6.2657,6.2951,447600.0
2011-09-08 13:20:00,6.44,6.44,6.43,6.43,184300.0,6.2951,6.2951,6.2853,6.2853,184300.0
2011-09-08 13:25:00,6.43,6.46,6.43,6.45,301300.0,6.2853,6.3146,6.2853,6.3048,301300.0
2011-09-08 13:30:00,6.45,6.47,6.41,6.41,960700.0,6.3048,6.3244,6.2657,6.2657,960700.0
2011-09-08 13:35:00,6.41,6.43,6.41,6.42,596600.0,6.2657,6.2853,6.2657,6.2755,596600.0
2011-09-08 13:40:00,6.43,6.43,6.33,6.33,913000.0,6.2853,6.2853,6.1875,6.1875,913000.0
2011-09-08 13:45:00,6.33,6.36,6.32,6.33,523800.0,6.1875,6.2169,6.1778,6.1875,523800.0
2011-09-08 13:50:00,6.33,6.33,6.29,6.33,819800.0,6.1875,6.1875,6.1484,6.1875,819800.0
2011-09-08 13:55:00,6.33,6.34,6.3,6.32,665400.0,6.1875,6.1973,6.1582,6.1778,665400.0
2011-09-08 14:00:00,6.32,6.34,6.3,6.34,568500.0,6.1778,6.1973,6.1582,6.1973,568500.0
2011-09-08 14:05:00,6.34,6.35,6.32,6.35,485500.0,6.1973,6.2071,6.1778,6.2071,485500.0
2011-09-08 14:10:00,6.34,6.34,6.32,6.34,284500.0,6.1973,6.1973,6.1778,6.1973,284500.0
2011-09-08 14:15:00,6.33,6.35,6.32,6.33,400300.0,6.1875,6.2071,6.1778,6.1875,400300.0
2011-09-08 14:20:00,6.33,6.33,6.28,6.29,492100.0,6.1875,6.1875,6.1387,6.1484,492100.0
2011-09-08 14:25:00,6.29,6.29,6.25,6.28,550100.0,6.1484,6.1484,6.1093,6.1387,550100.0
2011-09-08 14:30:00,6.28,6.31,6.27,6.31,311500.0,6.1387,6.168,6.1289,6.168,311500.0
2011-09-08 14:35:00,6.3,6.32,6.3,6.31,188800.0,6.1582,6.1778,6.1582,6.168,188800.0
2011-09-08 14:40:00,6.3,6.34,6.3,6.33,905600.0,6.1582,6.1973,6.1582,6.1875,905600.0
2011-09-08 14:45:00,6.33,6.37,6.33,6.34,1039500.0,6.1875,6.2266,6.1875,6.1973,1039500.0
2011-09-08 14:50:00,6.33,6.35,6.31,6.32,328300.0,6.1875,6.2071,6.168,6.1778,328300.0
2011-09-08 14:55:00,6.31,6.34,6.31,6.33,233000.0,6.168,6.1973,6.168,6.1875,233000.0
2011-09-08 15:00:00,6.33,6.34,6.28,6.28,434100.0,6.1875,6.1973,6.1387,6.1387,434100.0
2011-09-08 15:05:00,6.28,6.29,6.25,6.27,578300.0,6.1387,6.1484,6.1093,6.1289,578300.0
2011-09-08 15:10:00,6.27,6.27,6.26,6.26,217500.0,6.1289,6.1289,6.1191,6.1191,217500.0
2011-09-08 15:15:00,6.27,6.28,6.25,6.28,480800.0,6.1289,6.1387,6.1093,6.1387,480800.0
2011-09-08 15:20:00,6.27,6.28,6.24,6.25,2438800.0,6.1289,6.1387,6.0996,6.1093,2438800.0
2011-09-08 15:25:00,6.25,6.28,6.22,6.28,933800.0,6.1093,6.1387,6.08,6.1387,933800.0
2011-09-08 15:30:00,6.27,6.28,6.24,6.28,1122600.0,6.1289,6.1387,6.0996,6.1387,1122600.0
2011-09-08 15:35:00,6.28,6.28,6.27,6.28,207800.0,6.1387,6.1387,6.1289,6.1387,207800.0
2011-09-08 15:40:00,6.28,6.29,6.27,6.29,306800.0,6.1387,6.1484,6.1289,6.1484,306800.0
2011-09-08 15:45:00,6.29,6.29,6.26,6.26,400800.0,6.1484,6.1484,6.1191,6.1191,400800.0
2011-09-08 15:50:00,6.26,6.27,6.23,6.25,1104500.0,6.1191,6.1289,6.0898,6.1093,1104500.0
2011-09-08 15:55:00,6.26,6.26,6.24,6.24,1374600.0,6.1191,6.1191,6.0996,6.0996,1374600.0
2011-09-09 09:30:00,6.2,6.33,6.19,6.28,965600.0,6.0605,6.1875,6.0507,6.1387,965600.0
2011-09-09 09:35:00,6.28,6.32,6.28,6.3,599500.0,6.1387,6.1778,6.1387,6.1582,599500.0
2011-09-09 09:40:00,6.29,6.36,6.27,6.36,1299700.0,6.1484,6.2169,6.1289,6.2169,1299700.0
2011-09-09 09:45:00,6.36,6.44,6.33,6.41,1300000.0,6.2169,6.2951,6.1875,6.2657,1300000.0
2011-09-09 09:50:00,6.41,6.48,6.4,6.45,1592000.0,6.2657,6.3342,6.256,6.3048,1592000.0
2011-09-09 09:55:00,6.47,6.5,6.45,6.46,1101700.0,6.3244,6.3537,6.3048,6.3146,1101700.0
2011-09-09 10:00:00,6.46,6.63,6.46,6.62,1969700.0,6.3146,6.4808,6.3146,6.471,1969700.0
2011-09-09 10:05:00,6.61,6.66,6.59,6.62,1524100.0,6.4612,6.5101,6.4417,6.471,1524100.0
2011-09-09 10:10:00,6.63,6.64,6.57,6.58,1264200.0,6.4808,6.4906,6.4221,6.4319,1264200.0
2011-09-09 10:15:00,6.59,6.59,6.52,6.57,1963000.0,6.4417,6.4417,6.3733,6.4221,1963000.0
2011-09-09 10:20:00,6.57,6.58,6.55,6.57,697400.0,6.4221,6.4319,6.4026,6.4221,697400.0
2011-09-09 10:25:00,6.58,6.68,6.57,6.68,1274600.0,6.4319,6.5297,6.4221,6.5297,1274600.0
2011-09-09 10:30:00,6.68,6.71,6.65,6.65,1701600.0,6.5297,6.559,6.5003,6.5003,1701600.0
2011-09-09 10:35:00,6.66,6.69,6.65,6.69,1023600.0,6.5101,6.5394,6.5003,6.5394,1023600.0
2011-09-09 10:40:00,6.69,6.7,6.67,6.68,746700.0,6.5394,6.5492,6.5199,6.5297,746700.0
2011-09-09 10:45:00,6.68,6.69,6.62,6.68,906500.0,6.5297,6.5394,6.471,6.5297,906500.0
2011-09-09 10:50:00,6.68,6.69,6.64,6.65,663100.0,6.5297,6.5394,6.4906,6.5003,663100.0
2011-09-09 10:55:00,6.64,6.66,6.64,6.64,606400.0,6.4906,6.5101,6.4906,6.4906,606400.0
2011-09-09 11:00:00,6.65,6.65,6.58,6.58,673800.0,6.5003,6.5003,6.4319,6.4319,673800.0
2011-09-09 11:05:00,6.58,6.6,6.56,6.6,944100.0,6.4319,6.4515,6.4124,6.4515,944100.0
2011-09-09 11:10:00,6.6,6.64,6.53,6.53,725200.0,6.4515,6.4906,6.383,6.383,725200.0
2011-09-09 11:15:00,6.53,6.56,6.51,6.54,773600.0,6.383,6.4124,6.3635,6.3928,773600.0
2011-09-09 11:20:00,6.54,6.55,6.45,6.46,926800.0,6.3928,6.4026,6.3048,6.3146,926800.0
2011-09-09 11:25:00,6.47,6.5,6.46,6.49,928800.0,6.3244,6.3537,6.3146,6.3439,928800.0
2011-09-09 11:30:00,6.49,6.53,6.48,6.53,478900.0,6.3439,6.383,6.3342,6.383,478900.0
2011-09-09 11:35:00,6.52,6.55,6.52,6.53,304900.0,6.3733,6.4026,6.3733,6.383,304900.0
2011-09-09 11:40:00,6.54,6.54,6.46,6.46,621100.0,6.3928,6.3928,6.3146,6.3146,621100.0
2011-09-09 11:45:00,6.47,6.47,6.43,6.43,503300.0,6.3244,6.3244,6.2853,6.2853,503300.0
2011-09-09 11:50:00,6.43,6.44,6.38,6.41,1125600.0,6.2853,6.2951,6.2364,6.2657,1125600.0
2011-09-09 11:55:00,6.41,6.42,6.4,6.41,861000.0,6.2657,6.2755,6.256,6.2657,861000.0
2011-09-09 12:00:00,6.4,6.41,6.35,6.38,1222000.0,6.256,6.2657,6.2071,6.2364,1222000.0
2011-09-09 12:05:00,6.37,6.39,6.35,6.37,320600.0,6.2266,6.2462,6.2071,6.2266,320600.0
2011-09-09 12:10:00,6.37,6.37,6.33,6.35,608800.0,6.2266,6.2266,6.1875,6.2071,608800.0
2011-09-09 12:15:00,6.35,6.36,6.33,6.33,779400.0,6.2071,6.2169,6.1875,6.1875,779400.0
2011-09-09 12:20:00,6.34,6.4,6.33,6.39,542900.0,6.1973,6.256,6.1875,6.2462,542900.0
2011-09-09 12:25:00,6.39,6.39,6.33,6.34,419800.0,6.2462,6.2462,6.1875,6.1973,419800.0
2011-09-09 12:30:00,6.33,6.36,6.32,6.34,891700.0,6.1875,6.2169,6.1778,6.1973,891700.0
2011-09-09 12:35:00,6.34,6.37,6.33,6.36,348700.0,6.1973,6.2266,6.1875,6.2169,348700.0
2011-09-09 12:40:00,6.36,6.37,6.35,6.36,142000.0,6.2169,6.2266,6.2071,6.2169,142000.0
2011-09-09 12:45:00,6.36,6.39,6.36,6.39,326900.0,6.2169,6.2462,6.2169,6.2462,326900.0
2011-09-09 12:50:00,6.39,6.4,6.38,6.4,199500.0,6.2462,6.256,6.2364,6.256,199500.0
2011-09-09 12:55:00,6.4,6.46,6.39,6.46,795900.0,6.256,6.3146,6.2462,6.3146,795900.0
2011-09-09 13:00:00,6.46,6.47,6.41,6.42,372500.0,6.3146,6.3244,6.2657,6.2755,372500.0
2011-09-09 13:05:00,6.42,6.45,6.42,6.45,160900.0,6.2755,6.3048,6.2755,6.3048,160900.0
2011-09-09 13:10:00,6.44,6.48,6.44,6.48,357900.0,6.2951,6.3342,6.2951,6.3342,357900.0
2011-09-09 13:15:00,6.48,6.52,6.47,6.51,837200.0,6.3342,6.3733,6.3244,6.3635,837200.0
2011-09-09 13:20:00,6.5,6.51,6.47,6.47,392500.0,6.3537,6.3635,6.3244,6.3244,392500.0
2011-09-09 13:25:00,6.47,6.49,6.46,6.48,462200.0,6.3244,6.3439,6.3146,6.3342,462200.0
2011-09-09 13:30:00,6.48,6.48,6.45,6.46,238600.0,6.3342,6.3342,6.3048,6.3146,238600.0
2011-09-09 13:35:00,6.45,6.48,6.45,6.46,305900.0,6.3048,6.3342,6.3048,6.3146,305900.0
2011-09-09 13:40:00,6.45,6.48,6.45,6.47,300200.0,6.3048,6.3342,6.3048,6.3244,300200.0
2011-09-09 13:45:00,6.46,6.47,6.44,6.44,276000.0,6.3146,6.3244,6.2951,6.2951,276000.0
2011-09-09 13:50:00,6.45,6.45,6.42,6.43,192700.0,6.3048,6.3048,6.2755,6.2853,192700.0
2011-09-09 13:55:00,6.42,6.44,6.42,6.44,220200.0,6.2755,6.2951,6.2755,6.2951,220200.0
2011-09-09 14:00:00,6.44,6.44,6.42,6.43,154300.0,6.2951,6.2951,6.2755,6.2853,154300.0
2011-09-09 14:05:00,6.43,6.44,6.42,6.44,189300.0,6.2853,6.2951,6.2755,6.2951,189300.0
2011-09-09 14:10:00,6.43,6.44,6.39,6.4,676900.0,6.2853,6.2951,6.2462,6.256,676900.0
2011-09-09 14:15:00,6.41,6.41,6.37,6.37,322000.0,6.2657,6.2657,6.2266,6.2266,322000.0
2011-09-09 14:20:00,6.38,6.39,6.37,6.39,216800.0,6.2364,6.2462,6.2266,6.2462,216800.0
2011-09-09 14:25:00,6.39,6.39,6.36,6.36,228100.0,6.2462,6.2462,6.2169,6.2169,228100.0
2011-09-09 14:30:00,6.36,6.37,6.34,6.35,339400.0,6.2169,6.2266,6.1973,6.2071,339400.0
2011-09-09 14:35:00,6.35,6.37,6.34,6.37,379800.0,6.2071,6.2266,6.1973,6.2266,379800.0
2011-09-09 14:40:00,6.37,6.4,6.36,6.4,208200.0,6.2266,6.256,6.2169,6.256,208200.0
2011-09-09 14:45:00,6.4,6.41,6.37,6.37,344300.0,6.256,6.2657,6.2266,6.2266,344300.0
2011-09-09 14:50:00,6.38,6.38,6.35,6.37,237200.0,6.2364,6.2364,6.2071,6.2266,237200.0
2011-09-09 14:55:00,6.37,6.37,6.36,6.37,162500.0,6.2266,6.2266,6.2169,6.2266,162500.0
2011-09-09 15:00:00,6.37,6.37,6.34,6.36,467600.0,6.2266,6.2266,6.1973,6.2169,467600.0
2011-09-09 15:05:00,6.37,6.39,6.36,6.38,336700.0,6.2266,6.2462,6.2169,6.2364,336700.0
2011-09-09 15:10:00,6.38,6.38,6.35,6.37,278700.0,6.2364,6.2364,6.2071,6.2266,278700.0
2011-09-09 15:15:00,6.37,6.38,6.36,6.37,220200.0,6.2266,6.2364,6.2169,6.2266,220200.0
2011-09-09 15:20:00,6.37,6.38,6.35,6.36,299400.0,6.2266,6.2364,6.2071,6.2169,299400.0
2011-09-09 15:25:00,6.35,6.36,6.35,6.35,258000.0,6.2071,6.2169,6.2071,6.2071,258000.0
2011-09-09 15:30:00,6.36,6.37,6.35,6.37,335400.0,6.2169,6.2266,6.2071,6.2266,335400.0
2011-09-09 15:35:00,6.37,6.41,6.36,6.41,538000.0,6.2266,6.2657,6.2169,6.2657,538000.0
2011-09-09 15:40:00,6.41,6.41,6.38,6.4,625500.0,6.2657,6.2657,6.2364,6.256,625500.0
2011-09-09 15:45:00,6.4,6.42,6.37,6.38,1851600.0,6.256,6.2755,6.2266,6.2364,1851600.0
2011-09-09 15:50:00,6.38,6.39,6.36,6.37,1310900.0,6.2364,6.2462,6.2169,6.2266,1310900.0
2011-09-09 15:55:00,6.37,6.4,6.35,6.36,1861900.0,6.2266,6.256,6.2071,6.2169,1861900.0
2011-09-12 09:30:00,6.3,6.59,6.28,6.59,1644500.0,6.1582,6.4417,6.1387,6.4417,1644500.0
2011-09-12 09:35:00,6.59,6.68,6.59,6.65,2021300.0,6.4417,6.5297,6.4417,6.5003,2021300.0
2011-09-12 09:40:00,6.65,6.66,6.55,6.64,910200.0,6.5003,6.5101,6.4026,6.4906,910200.0
2011-09-12 09:45:00,6.65,6.67,6.62,6.63,853600.0,6.5003,6.5199,6.471,6.4808,853600.0
2011-09-12 09:50:00,6.64,6.66,6.63,6.65,600400.0,6.4906,6.5101,6.4808,6.5003,600400.0
2011-09-12 09:55:00,6.65,6.71,6.64,6.69,1269300.0,6.5003,6.559,6.4906,6.5394,1269300.0
2011-09-12 10:00:00,6.69,6.7,6.69,6.7,574700.0,6.5394,6.5492,6.5394,6.5492,574700.0
2011-09-12 10:05:00,6.69,6.71,6.66,6.67,1012600.0,6.5394,6.559,6.5101,6.5199,1012600.0
2011-09-12 10:10:00,6.67,6.68,6.66,6.67,1102200.0,6.5199,6.5297,6.5101,6.5199,1102200.0
2011-09-12 10:15:00,6.67,6.67,6.6,6.62,1056900.0,6.5199,6.5199,6.4515,6.471,1056900.0
2011-09-12 10:20:00,6.62,6.66,6.61,6.62,973000.0,6.471,6.5101,6.4612,6.471,973000.0
2011-09-12 10:25:00,6.62,6.63,6.55,6.56,904800.0,6.471,6.4808,6.4026,6.4124,904800.0
2011-09-12 10:30:00,6.56,6.58,6.54,6.56,459600.0,6.4124,6.4319,6.3928,6.4124,459600.0
2011-09-12 10:35:00,6.56,6.58,6.53,6.58,488500.0,6.4124,6.4319,6.383,6.4319,488500.0
2011-09-12 10:40:00,6.58,6.58,6.55,6.55,430500.0,6.4319,6.4319,6.4026,6.4026,430500.0
2011-09-12 10:45:00,6.55,6.57,6.53,6.53,467200.0,6.4026,6.4221,6.383,6.383,467200.0
2011-09-12 10:50:00,6.54,6.55,6.51,6.53,611800.0,6.3928,6.4026,6.3635,6.383,611800.0
2011-09-12 10:55:00,6.52,6.52,6.46,6.47,591200.0,6.3733,6.3733,6.3146,6.3244,591200.0
2011-09-12 11:00:00,6.47,6.47,6.43,6.46,399100.0,6.3244,6.3244,6.2853,6.3146,399100.0
2011-09-12 11:05:00,6.46,6.48,6.45,6.47,624200.0,6.3146,6.3342,6.3048,6.3244,624200.0
2011-09-12 11:10:00,6.47,6.49,6.39,6.48,386300.0,6.3244,6.3439,6.2462,6.3342,386300.0
2011-09-12 11:15:00,6.48,6.53,6.48,6.51,405700.0,6.3342,6.383,6.3342,6.3635,405700.0
2011-09-12 11:20:00,6.51,6.56,6.51,6.54,577400.0,6.3635,6.4124,6.3635,6.3928,577400.0
2011-09-12 11:25:00,6.54,6.57,6.54,6.55,292400.0,6.3928,6.4221,6.3928,6.4026,292400.0
2011-09-12 11:30:00,6.55,6.58,6.54,6.58,284400.0,6.4026,6.4319,6.3928,6.4319,284400.0
2011-09-12 11:35:00,6.58,6.58,6.57,6.58,253700.0,6.4319,6.4319,6.4221,6.4319,253700.0
2011-09-12 11:40:00,6.58,6.67,6.58,6.67,1131600.0,6.4319,6.5199,6.4319,6.5199,1131600.0
2011-09-12 11:45:00,6.67,6.67,6.6,6.6,607500.0,6.5199,6.5199,6.4515,6.4515,607500.0
2011-09-12 11:50:00,6.61,6.62,6.58,6.58,298400.0,6.4612,6.471,6.4319,6.4319,298400.0
2011-09-12 11:55:00,6.58,6.59,6.57,6.57,286700.0,6.4319,6.4417,6.4221,6.4221,286700.0
2011-09-12 12:00:00,6.58,6.6,6.56,6.56,332600.0,6.4319,6.4515,6.4124,6.4124,332600.0
2011-09-12 12:05:00,6.56,6.57,6.54,6.56,445400.0,6.4124,6.4221,6.3928,6.4124,445400.0
2011-09-12 12:10:00,6.55,6.56,6.52,6.52,372500.0,6.4026,6.4124,6.3733,6.3733,372500.0
2011-09-12 12:15:00,6.53,6.56,6.53,6.56,421900.0,6.383,6.4124,6.383,6.4124,421900.0
2011-09-12 12:20:00,6.56,6.57,6.55,6.56,415800.0,6.4124,6.4221,6.4026,6.4124,415800.0
2011-09-12 12:25:00,6.57,6.6,6.56,6.6,315000.0,6.4221,6.4515,6.4124,6.4515,315000.0
2011-09-12 12:30:00,6.6,6.62,6.59,6.59,715700.0,6.4515,6.471,6.4417,6.4417,715700.0
2011-09-12 12:35:00,6.59,6.6,6.59,6.6,92000.0,6.4417,6.4515,6.4417,6.4515,92000.0
2011-09-12 12:40:00,6.6,6.6,6.58,6.58,254300.0,6.4515,6.4515,6.4319,6.4319,254300.0
2011-09-12 12:45:00,6.58,6.59,6.54,6.54,361300.0,6.4319,6.4417,6.3928,6.3928,361300.0
2011-09-12 12:50:00,6.54,6.56,6.54,6.56,406500.0,6.3928,6.4124,6.3928,6.4124,406500.0
2011-09-12 12:55:00,6.56,6.56,6.52,6.53,404400.0,6.4124,6.4124,6.3733,6.383,404400.0
2011-09-12 13:00:00,6.54,6.57,6.53,6.56,427500.0,6.3928,6.4221,6.383,6.4124,427500.0
2011-09-12 13:05:00,6.57,6.57,6.53,6.54,267500.0,6.4221,6.4221,6.383,6.3928,267500.0
2011-09-12 13:10:00,6.53,6.55,6.53,6.55,185000.0,6.383,6.4026,6.383,6.4026,185000.0
2011-09-12 13:15:00,6.55,6.56,6.53,6.56,335400.0,6.4026,6.4124,6.383,6.4124,335400.0
2011-09-12 13:20:00,6.56,6.56,6.55,6.56,76800.0,6.4124,6.4124,6.4026,6.4124,76800.0
2011-09-12 13:25:00,6.56,6.56,6.55,6.56,55400.0,6.4124,6.4124,6.4026,6.4124,55400.0
2011-09-12 13:30:00,6.56,6.56,6.52,6.52,277400.0,6.4124,6.4124,6.3733,6.3733,277400.0
2011-09-12 13:35:00,6.52,6.53,6.5,6.51,271000.0,6.3733,6.383,6.3537,6.3635,271000.0
2011-09-12 13:40:00,6.51,6.53,6.5,6.52,282000.0,6.3635,6.383,6.3537,6.3733,282000.0
2011-09-12 13:45:00,6.52,6.54,6.51,6.54,387500.0,6.3733,6.3928,6.3635,6.3928,387500.0
2011-09-12 13:50:00,6.54,6.57,6.53,6.56,799700.0,6.3928,6.4221,6.383,6.4124,799700.0
2011-09-12 13:55:00,6.56,6.57,6.55,6.55,108000.0,6.4124,6.4221,6.4026,6.4026,108000.0
2011-09-12 14:00:00,6.56,6.56,6.51,6.52,276400.0,6.4124,6.4124,6.3635,6.3733,276400.0
2011-09-12 14:05:00,6.52,6.52,6.47,6.5,544000.0,6.3733,6.3733,6.3244,6.3537,544000.0
2011-09-12 14:10:00,6.5,6.5,6.48,6.49,105300.0,6.3537,6.3537,6.3342,6.3439,105300.0
2011-09-12 14:15:00,6.49,6.52,6.49,6.51,365600.0,6.3439,6.3733,6.3439,6.3635,365600.0
2011-09-12 14:20:00,6.5,6.54,6.48,6.52,623100.0,6.3537,6.3928,6.3342,6.3733,623100.0
2011-09-12 14:25:00,6.53,6.53,6.52,6.53,145200.0,6.383,6.383,6.3733,6.383,145200.0
2011-09-12 14:30:00,6.53,6.55,6.52,6.55,394100.0,6.383,6.4026,6.3733,6.4026,394100.0
2011-09-12 14:35:00,6.55,6.63,6.55,6.59,658600.0,6.4026,6.4808,6.4026,6.4417,658600.0
2011-09-12 14:40:00,6.6,6.65,6.59,6.63,471300.0,6.4515,6.5003,6.4417,6.4808,471300.0
2011-09-12 14:45:00,6.63,6.64,6.58,6.6,508300.0,6.4808,6.4906,6.4319,6.4515,508300.0
2011-09-12 14:50:00,6.6,6.6,6.57,6.57,305500.0,6.4515,6.4515,6.4221,6.4221,305500.0
2011-09-12 14:55:00,6.57,6.58,6.55,6.56,254900.0,6.4221,6.4319,6.4026,6.4124,254900.0
2011-09-12 15:00:00,6.56,6.58,6.54,6.54,352500.0,6.4124,6.4319,6.3928,6.3928,352500.0
2011-09-12 15:05:00,6.55,6.56,6.54,6.54,392600.0,6.4026,6.4124,6.3928,6.3928,392600.0
2011-09-12 15:10:00,6.54,6.58,6.54,6.56,334500.0,6.3928,6.4319,6.3928,6.4124,334500.0
2011-09-12 15:15:00,6.56,6.56,6.51,6.54,1118900.0,6.4124,6.4124,6.3635,6.3928,1118900.0
2011-09-12 15:20:00,6.54,6.58,6.51,6.58,879800.0,6.3928,6.4319,6.3635,6.4319,879800.0
2011-09-12 15:25:00,6.58,6.59,6.55,6.56,676800.0,6.4319,6.4417,6.4026,6.4124,676800.0
2011-09-12 15:30:00,6.56,6.61,6.56,6.6,789100.0,6.4124,6.4612,6.4124,6.4515,789100.0
2011-09-12 15:35:00,6.61,6.61,6.57,6.61,899700.0,6.4612,6.4612,6.4221,6.4612,899700.0
2011-09-12 15:40:00,6.61,6.66,6.6,6.64,799100.0,6.4612,6.5101,6.4515,6.4906,799100.0
2011-09-12 15:45:00,6.64,6.67,6.64,6.67,1089400.0,6.4906,6.5199,6.4906,6.5199,1089400.0
2011-09-12 15:50:00,6.67,6.7,6.66,6.67,1739100.0,6.5199,6.5492,6.5101,6.5199,1739100.0
2011-09-12 15:55:00,6.66,6.69,6.65,6.68,1799700.0,6.5101,6.5394,6.5003,6.5297,1799700.0
2011-09-13 09:30:00,6.88,6.94,6.83,6.9,2391900.0,6.7251,6.7838,6.6763,6.7447,2391900.0
2011-09-13 09:35:00,6.89,6.92,6.83,6.84,1372500.0,6.7349,6.7642,6.6763,6.686,1372500.0
2011-09-13 09:40:00,6.84,6.86,6.8,6.84,1271000.0,6.686,6.7056,6.6469,6.686,1271000.0
2011-09-13 09:45:00,6.85,6.88,6.82,6.85,1222400.0,6.6958,6.7251,6.6665,6.6958,1222400.0
2011-09-13 09:50:00,6.86,6.86,6.81,6.83,1174000.0,6.7056,6.7056,6.6567,6.6763,1174000.0
2011-09-13 09:55:00,6.82,6.87,6.82,6.86,804200.0,6.6665,6.7154,6.6665,6.7056,804200.0
2011-09-13 10:00:00,6.86,6.87,6.83,6.85,921000.0,6.7056,6.7154,6.6763,6.6958,921000.0
2011-09-13 10:05:00,6.85,6.93,6.85,6.93,1098500.0,6.6958,6.774,6.6958,6.774,1098500.0
2011-09-13 10:10:00,6.93,6.94,6.88,6.9,1231100.0,6.774,6.7838,6.7251,6.7447,1231100.0
2011-09-13 10:15:00,6.9,6.91,6.86,6.86,461100.0,6.7447,6.7545,6.7056,6.7056,461100.0
2011-09-13 10:20:00,6.87,6.89,6.85,6.89,636700.0,6.7154,6.7349,6.6958,6.7349,636700.0
2011-09-13 10:25:00,6.89,6.9,6.86,6.87,739300.0,6.7349,6.7447,6.7056,6.7154,739300.0
2011-09-13 10:30:00,6.88,6.92,6.85,6.87,981700.0,6.7251,6.7642,6.6958,6.7154,981700.0
2011-09-13 10:35:00,6.86,6.87,6.82,6.86,618700.0,6.7056,6.7154,6.6665,6.7056,618700.0
2011-09-13 10:40:00,6.86,6.86,6.82,6.82,1005300.0,6.7056,6.7056,6.6665,6.6665,1005300.0
2011-09-13 10:45:00,6.83,6.86,6.82,6.85,255800.0,6.6763,6.7056,6.6665,6.6958,255800.0
2011-09-13 10:50:00,6.85,6.85,6.78,6.8,853200.0,6.6958,6.6958,6.6274,6.6469,853200.0
2011-09-13 10:55:00,6.8,6.82,6.79,6.82,327800.0,6.6469,6.6665,6.6372,6.6665,327800.0
2011-09-13 11:00:00,6.81,6.84,6.79,6.79,430000.0,6.6567,6.686,6.6372,6.6372,430000.0
2011-09-13 11:05:00,6.8,6.8,6.76,6.77,515000.0,6.6469,6.6469,6.6078,6.6176,515000.0
2011-09-13 11:10:00,6.77,6.84,6.77,6.83,849400.0,6.6176,6.686,6.6176,6.6763,849400.0
2011-09-13 11:15:00,6.83,6.84,6.79,6.8,385400.0,6.6763,6.686,6.6372,6.6469,385400.0
2011-09-13 11:20:00,6.79,6.81,6.78,6.78,380600.0,6.6372,6.6567,6.6274,6.6274,380600.0
2011-09-13 11:25:00,6.78,6.79,6.77,6.79,463200.0,6.6274,6.6372,6.6176,6.6372,463200.0
2011-09-13 11:30:00,6.8,6.82,6.79,6.82,283300.0,6.6469,6.6665,6.6372,6.6665,283300.0
2011-09-13 11:35:00,6.82,6.85,6.81,6.84,384400.0,6.6665,6.6958,6.6567,6.686,384400.0
2011-09-13 11:40:00,6.84,6.85,6.82,6.84,410400.0,6.686,6.6958,6.6665,6.686,410400.0
2011-09-13 11:45:00,6.85,6.86,6.82,6.83,376300.0,6.6958,6.7056,6.6665,6.6763,376300.0
2011-09-13 11:50:00,6.83,6.83,6.81,6.83,303900.0,6.6763,6.6763,6.6567,6.6763,303900.0
2011-09-13 11:55:00,6.82,6.86,6.82,6.85,380300.0,6.6665,6.7056,6.6665,6.6958,380300.0
2011-09-13 12:00:00,6.85,6.85,6.82,6.83,324500.0,6.6958,6.6958,6.6665,6.6763,324500.0
2011-09-13 12:05:00,6.83,6.85,6.82,6.85,224700.0,6.6763,6.6958,6.6665,6.6958,224700.0
2011-09-13 12:10:00,6.85,6.85,6.84,6.84,191200.0,6.6958,6.6958,6.686,6.686,191200.0
2011-09-13 12:15:00,6.85,6.86,6.84,6.85,249200.0,6.6958,6.7056,6.686,6.6958,249200.0
2011-09-13 12:20:00,6.86,6.89,6.85,6.85,636800.0,6.7056,6.7349,6.6958,6.6958,636800.0
2011-09-13 12:25:00,6.85,6.85,6.83,6.85,259300.0,6.6958,6.6958,6.6763,6.6958,259300.0
2011-09-13 12:30:00,6.85,6.86,6.84,6.85,327200.0,6.6958,6.7056,6.686,6.6958,327200.0
2011-09-13 12:35:00,6.85,6.86,6.84,6.85,215500.0,6.6958,6.7056,6.686,6.6958,215500.0
2011-09-13 12:40:00,6.85,6.87,6.84,6.85,312700.0,6.6958,6.7154,6.686,6.6958,312700.0
2011-09-13 12:45:00,6.85,6.87,6.84,6.86,256500.0,6.6958,6.7154,6.686,6.7056,256500.0
2011-09-13 12:50:00,6.86,6.86,6.84,6.85,152300.0,6.7056,6.7056,6.686,6.6958,152300.0
2011-09-13 12:55:00,6.84,6.85,6.83,6.85,240300.0,6.686,6.6958,6.6763,6.6958,240300.0
2011-09-13 13:00:00,6.85,6.88,6.85,6.86,807300.0,6.6958,6.7251,6.6958,6.7056,807300.0
2011-09-13 13:05:00,6.86,6.89,6.85,6.85,482300.0,6.7056,6.7349,6.6958,6.6958,482300.0
2011-09-13 13:10:00,6.85,6.86,6.84,6.85,186700.0,6.6958,6.7056,6.686,6.6958,186700.0
2011-09-13 13:15:00,6.84,6.87,6.84,6.86,335500.0,6.686,6.7154,6.686,6.7056,335500.0
2011-09-13 13:20:00,6.86,6.86,6.84,6.84,282700.0,6.7056,6.7056,6.686,6.686,282700.0
2011-09-13 13:25:00,6.85,6.86,6.84,6.84,283700.0,6.6958,6.7056,6.686,6.686,283700.0
2011-09-13 13:30:00,6.85,6.85,6.82,6.83,458000.0,6.6958,6.6958,6.6665,6.6763,458000.0
2011-09-13 13:35:00,6.83,6.85,6.83,6.84,259600.0,6.6763,6.6958,6.6763,6.686,259600.0
2011-09-13 13:40:00,6.84,6.87,6.84,6.87,357000.0,6.686,6.7154,6.686,6.7154,357000.0
2011-09-13 13:45:00,6.87,6.92,6.86,6.91,869200.0,6.7154,6.7642,6.7056,6.7545,869200.0
2011-09-13 13:50:00,6.91,6.92,6.9,6.92,236200.0,6.7545,6.7642,6.7447,6.7642,236200.0
2011-09-13 13:55:00,6.92,6.92,6.89,6.91,267900.0,6.7642,6.7642,6.7349,6.7545,267900.0
2011-09-13 14:00:00,6.91,6.91,6.9,6.9,176900.0,6.7545,6.7545,6.7447,6.7447,176900.0
2011-09-13 14:05:00,6.91,6.91,6.88,6.89,364000.0,6.7545,6.7545,6.7251,6.7349,364000.0
2011-09-13 14:10:00,6.89,6.9,6.88,6.88,428900.0,6.7349,6.7447,6.7251,6.7251,428900.0
2011-09-13 14:15:00,6.89,6.91,6.88,6.9,370700.0,6.7349,6.7545,6.7251,6.7447,370700.0
2011-09-13 14:20:00,6.9,6.92,6.89,6.91,542500.0,6.7447,6.7642,6.7349,6.7545,542500.0
2011-09-13 14:25:00,6.91,6.92,6.9,6.92,645400.0,6.7545,6.7642,6.7447,6.7642,645400.0
2011-09-13 14:30:00,6.92,6.93,6.91,6.93,364900.0,6.7642,6.774,6.7545,6.774,364900.0
2011-09-13 14:35:00,6.93,6.94,6.91,6.93,673300.0,6.774,6.7838,6.7545,6.774,673300.0
2011-09-13 14:40:00,6.93,6.95,6.93,6.95,307600.0,6.774,6.7936,6.774,6.7936,307600.0
2011-09-13 14:45:00,6.95,6.95,6.87,6.88,730500.0,6.7936,6.7936,6.7154,6.7251,730500.0
2011-09-13 14:50:00,6.88,6.9,6.86,6.87,886000.0,6.7251,6.7447,6.7056,6.7154,886000.0
2011-09-13 14:55:00,6.88,6.9,6.85,6.87,727000.0,6.7251,6.7447,6.6958,6.7154,727000.0
2011-09-13 15:00:00,6.87,6.89,6.86,6.88,430200.0,6.7154,6.7349,6.7056,6.7251,430200.0
2011-09-13 15:05:00,6.88,6.88,6.85,6.87,383000.0,6.7251,6.7251,6.6958,6.7154,383000.0
2011-09-13 15:10:00,6.87,6.88,6.86,6.86,334700.0,6.7154,6.7251,6.7056,6.7056,334700.0
2011-09-13 15:15:00,6.87,6.87,6.79,6.79,1434900.0,6.7154,6.7154,6.6372,6.6372,1434900.0
2011-09-13 15:20:00,6.8,6.8,6.76,6.8,1004900.0,6.6469,6.6469,6.6078,6.6469,1004900.0
2011-09-13 15:25:00,6.8,6.82,6.78,6.82,1012700.0,6.6469,6.6665,6.6274,6.6665,1012700.0
2011-09-13 15:30:00,6.82,6.86,6.82,6.86,681500.0,6.6665,6.7056,6.6665,6.7056,681500.0
2011-09-13 15:35:00,6.86,6.86,6.83,6.85,541700.0,6.7056,6.7056,6.6763,6.6958,541700.0
2011-09-13 15:40:00,6.85,6.88,6.83,6.88,553100.0,6.6958,6.7251,6.6763,6.7251,553100.0
2011-09-13 15:45:00,6.88,6.88,6.86,6.87,781200.0,6.7251,6.7251,6.7056,6.7154,781200.0
2011-09-13 15:50:00,6.87,6.88,6.82,6.83,900000.0,6.7154,6.7251,6.6665,6.6763,900000.0
2011-09-13 15:55:00,6.83,6.86,6.82,6.86,1576100.0,6.6763,6.7056,6.6665,6.7056,1576100.0
2011-09-14 09:30:00,6.95,7.06,6.95,7.0,2237300.0,6.7936,6.9011,6.7936,6.8424,2237300.0
2011-09-14 09:35:00,7.0,7.05,6.94,6.97,1905500.0,6.8424,6.8913,6.7838,6.8131,1905500.0
2011-09-14 09:40:00,6.98,7.0,6.95,7.0,673500.0,6.8229,6.8424,6.7936,6.8424,673500.0
2011-09-14 09:45:00,7.0,7.08,6.99,7.08,2399200.0,6.8424,6.9206,6.8327,6.9206,2399200.0
2011-09-14 09:50:00,7.08,7.1,7.01,7.01,1650600.0,6.9206,6.9402,6.8522,6.8522,1650600.0
2011-09-14 09:55:00,7.02,7.1,7.01,7.07,1014200.0,6.862,6.9402,6.8522,6.9109,1014200.0
2011-09-14 10:00:00,7.07,7.09,7.03,7.04,1174200.0,6.9109,6.9304,6.8718,6.8815,1174200.0
2011-09-14 10:05:00,7.04,7.09,7.04,7.06,1060700.0,6.8815,6.9304,6.8815,6.9011,1060700.0
2011-09-14 10:10:00,7.06,7.1,7.05,7.1,1565300.0,6.9011,6.9402,6.8913,6.9402,1565300.0
2011-09-14 10:15:00,7.1,7.1,6.98,7.01,1749300.0,6.9402,6.9402,6.8229,6.8522,1749300.0
2011-09-14 10:20:00,7.01,7.03,6.96,7.01,1032900.0,6.8522,6.8718,6.8033,6.8522,1032900.0
2011-09-14 10:25:00,7.02,7.02,6.96,6.97,1227600.0,6.862,6.862,6.8033,6.8131,1227600.0
2011-09-14 10:30:00,6.96,7.01,6.93,7.01,795200.0,6.8033,6.8522,6.774,6.8522,795200.0
2011-09-14 10:35:00,7.0,7.02,6.95,6.98,1341600.0,6.8424,6.862,6.7936,6.8229,1341600.0
2011-09-14 10:40:00,6.98,7.01,6.97,6.97,871600.0,6.8229,6.8522,6.8131,6.8131,871600.0
2011-09-14 10:45:00,6.97,6.99,6.95,6.96,469700.0,6.8131,6.8327,6.7936,6.8033,469700.0
2011-09-14 10:50:00,6.96,7.0,6.95,7.0,714900.0,6.8033,6.8424,6.7936,6.8424,714900.0
2011-09-14 10:55:00,6.99,6.99,6.96,6.99,382800.0,6.8327,6.8327,6.8033,6.8327,382800.0
2011-09-14 11:00:00,6.98,7.02,6.97,7.02,560800.0,6.8229,6.862,6.8131,6.862,560800.0
2011-09-14 11:05:00,7.02,7.04,7.01,7.03,489700.0,6.862,6.8815,6.8522,6.8718,489700.0
2011-09-14 11:10:00,7.03,7.05,7.0,7.05,509300.0,6.8718,6.8913,6.8424,6.8913,509300.0
2011-09-14 11:15:00,7.04,7.06,7.02,7.03,511500.0,6.8815,6.9011,6.862,6.8718,511500.0
2011-09-14 11:20:00,7.03,7.06,7.02,7.06,353400.0,6.8718,6.9011,6.862,6.9011,353400.0
2011-09-14 11:25:00,7.06,7.08,7.05,7.08,639500.0,6.9011,6.9206,6.8913,6.9206,639500.0
2011-09-14 11:30:00,7.07,7.09,7.07,7.07,419700.0,6.9109,6.9304,6.9109,6.9109,419700.0
2011-09-14 11:35:00,7.07,7.09,7.07,7.09,407400.0,6.9109,6.9304,6.9109,6.9304,407400.0
2011-09-14 11:40:00,7.08,7.09,7.07,7.07,319700.0,6.9206,6.9304,6.9109,6.9109,319700.0
2011-09-14 11:45:00,7.08,7.08,7.06,7.07,234100.0,6.9206,6.9206,6.9011,6.9109,234100.0
2011-09-14 11:50:00,7.06,7.09,7.06,7.08,709200.0,6.9011,6.9304,6.9011,6.9206,709200.0
2011-09-14 11:55:00,7.08,7.12,7.08,7.12,1011000.0,6.9206,6.9597,6.9206,6.9597,1011000.0
2011-09-14 12:00:00,7.12,7.14,7.12,7.14,744100.0,6.9597,6.9793,6.9597,6.9793,744100.0
2011-09-14 12:05:00,7.14,7.14,7.12,7.13,314600.0,6.9793,6.9793,6.9597,6.9695,314600.0
2011-09-14 12:10:00,7.13,7.15,7.12,7.14,391100.0,6.9695,6.9891,6.9597,6.9793,391100.0
2011-09-14 12:15:00,7.14,7.14,7.11,7.11,418600.0,6.9793,6.9793,6.95,6.95,418600.0
2011-09-14 12:20:00,7.12,7.13,7.09,7.12,386200.0,6.9597,6.9695,6.9304,6.9597,386200.0
2011-09-14 12:25:00,7.13,7.15,7.12,7.12,426500.0,6.9695,6.9891,6.9597,6.9597,426500.0
2011-09-14 12:30:00,7.13,7.14,7.11,7.12,649500.0,6.9695,6.9793,6.95,6.9597,649500.0
2011-09-14 12:35:00,7.12,7.15,7.12,7.15,518300.0,6.9597,6.9891,6.9597,6.9891,518300.0
2011-09-14 12:40:00,7.15,7.18,7.14,7.18,526900.0,6.9891,7.0184,6.9793,7.0184,526900.0
2011-09-14 12:45:00,7.17,7.19,7.17,7.18,678100.0,7.0086,7.0282,7.0086,7.0184,678100.0
2011-09-14 12:50:00,7.18,7.19,7.15,7.17,880300.0,7.0184,7.0282,6.9891,7.0086,880300.0
2011-09-14 12:55:00,7.17,7.19,7.16,7.18,501300.0,7.0086,7.0282,6.9988,7.0184,501300.0
2011-09-14 13:00:00,7.18,7.18,7.17,7.18,236000.0,7.0184,7.0184,7.0086,7.0184,236000.0
2011-09-14 13:05:00,7.18,7.19,7.17,7.18,413400.0,7.0184,7.0282,7.0086,7.0184,413400.0
2011-09-14 13:10:00,7.18,7.18,7.17,7.18,92600.0,7.0184,7.0184,7.0086,7.0184,92600.0
2011-09-14 13:15:00,7.18,7.18,7.17,7.18,167400.0,7.0184,7.0184,7.0086,7.0184,167400.0
2011-09-14 13:20:00,7.18,7.19,7.17,7.17,324100.0,7.0184,7.0282,7.0086,7.0086,324100.0
2011-09-14 13:25:00,7.18,7.18,7.14,7.14,553700.0,7.0184,7.0184,6.9793,6.9793,553700.0
2011-09-14 13:30:00,7.15,7.17,7.14,7.17,328200.0,6.9891,7.0086,6.9793,7.0086,328200.0
2011-09-14 13:35:00,7.17,7.22,7.16,7.22,850300.0,7.0086,7.0575,6.9988,7.0575,850300.0
2011-09-14 13:40:00,7.22,7.25,7.22,7.24,811800.0,7.0575,7.0868,7.0575,7.077,811800.0
2011-09-14 13:45:00,7.24,7.25,7.23,7.23,263300.0,7.077,7.0868,7.0673,7.0673,263300.0
2011-09-14 13:50:00,7.23,7.26,7.23,7.26,1159000.0,7.0673,7.0966,7.0673,7.0966,1159000.0
2011-09-14 13:55:00,7.26,7.26,7.2,7.23,777400.0,7.0966,7.0966,7.0379,7.0673,777400.0
2011-09-14 14:00:00,7.23,7.23,7.19,7.2,1018900.0,7.0673,7.0673,7.0282,7.0379,1018900.0
2011-09-14 14:05:00,7.21,7.23,7.2,7.23,686400.0,7.0477,7.0673,7.0379,7.0673,686400.0
2011-09-14 14:10:00,7.23,7.25,7.22,7.25,416700.0,7.0673,7.0868,7.0575,7.0868,416700.0
2011-09-14 14:15:00,7.25,7.29,7.24,7.29,815200.0,7.0868,7.1259,7.077,7.1259,815200.0
2011-09-14 14:20:00,7.29,7.3,7.26,7.27,640000.0,7.1259,7.1357,7.0966,7.1064,640000.0
2011-09-14 14:25:00,7.26,7.28,7.24,7.26,772400.0,7.0966,7.1161,7.077,7.0966,772400.0
2011-09-14 14:30:00,7.26,7.27,7.24,7.25,426600.0,7.0966,7.1064,7.077,7.0868,426600.0
2011-09-14 14:35:00,7.25,7.25,7.23,7.23,601800.0,7.0868,7.0868,7.0673,7.0673,601800.0
2011-09-14 14:40:00,7.24,7.26,7.24,7.25,449900.0,7.077,7.0966,7.077,7.0868,449900.0
2011-09-14 14:45:00,7.24,7.26,7.24,7.26,305700.0,7.077,7.0966,7.077,7.0966,305700.0
2011-09-14 14:50:00,7.26,7.27,7.25,7.25,510400.0,7.0966,7.1064,7.0868,7.0868,510400.0
2011-09-14 14:55:00,7.26,7.31,7.25,7.3,797700.0,7.0966,7.1455,7.0868,7.1357,797700.0
2011-09-14 15:00:00,7.3,7.31,7.29,7.3,675400.0,7.1357,7.1455,7.1259,7.1357,675400.0
2011-09-14 15:05:00,7.31,7.31,7.3,7.31,468700.0,7.1455,7.1455,7.1357,7.1455,468700.0
2011-09-14 15:10:00,7.3,7.33,7.3,7.31,1287200.0,7.1357,7.165,7.1357,7.1455,1287200.0
2011-09-14 15:15:00,7.31,7.31,7.29,7.31,793900.0,7.1455,7.1455,7.1259,7.1455,793900.0
2011-09-14 15:20:00,7.31,7.32,7.3,7.3,951400.0,7.1455,7.1552,7.1357,7.1357,951400.0
2011-09-14 15:25:00,7.3,7.35,7.3,7.33,902300.0,7.1357,7.1846,7.1357,7.165,902300.0
2011-09-14 15:30:00,7.32,7.33,7.31,7.33,760600.0,7.1552,7.165,7.1455,7.165,760600.0
2011-09-14 15:35:00,7.33,7.33,7.3,7.3,987200.0,7.165,7.165,7.1357,7.1357,987200.0
2011-09-14 15:40:00,7.3,7.31,7.27,7.27,1156200.0,7.1357,7.1455,7.1064,7.1064,1156200.0
2011-09-14 15:45:00,7.27,7.28,7.21,7.23,1471000.0,7.1064,7.1161,7.0477,7.0673,1471000.0
2011-09-14 15:50:00,7.24,7.26,7.23,7.23,1888700.0,7.077,7.0966,7.0673,7.0673,1888700.0
2011-09-14 15:55:00,7.23,7.25,7.19,7.2,3276900.0,7.0673,7.0868,7.0282,7.0379,3276900.0
2011-09-15 09:30:00,7.35,7.42,7.33,7.35,1452900.0,7.1846,7.253,7.165,7.1846,1452900.0
2011-09-15 09:35:00,7.36,7.36,7.26,7.27,1017500.0,7.1943,7.1943,7.0966,7.1064,1017500.0
2011-09-15 09:40:00,7.27,7.28,7.2,7.25,1534500.0,7.1064,7.1161,7.0379,7.0868,1534500.0
2011-09-15 09:45:00,7.25,7.27,7.21,7.23,2031900.0,7.0868,7.1064,7.0477,7.0673,2031900.0
2011-09-15 09:50:00,7.22,7.25,7.21,7.22,1332700.0,7.0575,7.0868,7.0477,7.0575,1332700.0
2011-09-15 09:55:00,7.22,7.23,7.16,7.16,1350100.0,7.0575,7.0673,6.9988,6.9988,1350100.0
2011-09-15 10:00:00,7.17,7.23,7.15,7.22,1521400.0,7.0086,7.0673,6.9891,7.0575,1521400.0
2011-09-15 10:05:00,7.21,7.23,7.16,7.16,1151200.0,7.0477,7.0673,6.9988,6.9988,1151200.0
2011-09-15 10:10:00,7.17,7.19,7.09,7.12,1508700.0,7.0086,7.0282,6.9304,6.9597,1508700.0
2011-09-15 10:15:00,7.12,7.12,7.02,7.04,2785600.0,6.9597,6.9597,6.862,6.8815,2785600.0
2011-09-15 10:20:00,7.04,7.05,6.95,6.96,2698100.0,6.8815,6.8913,6.7936,6.8033,2698100.0
2011-09-15 10:25:00,6.97,6.99,6.92,6.95,1578400.0,6.8131,6.8327,6.7642,6.7936,1578400.0
2011-09-15 10:30:00,6.95,6.97,6.92,6.97,1233300.0,6.7936,6.8131,6.7642,6.8131,1233300.0
2011-09-15 10:35:00,6.97,6.97,6.9,6.95,2360600.0,6.8131,6.8131,6.7447,6.7936,2360600.0
2011-09-15 10:40:00,6.96,7.06,6.96,7.05,1400100.0,6.8033,6.9011,6.8033,6.8913,1400100.0
2011-09-15 10:45:00,7.06,7.09,7.04,7.08,1588200.0,6.9011,6.9304,6.8815,6.9206,1588200.0
2011-09-15 10:50:00,7.08,7.09,7.01,7.02,1054200.0,6.9206,6.9304,6.8522,6.862,1054200.0
2011-09-15 10:55:00,7.02,7.06,6.96,6.99,1124200.0,6.862,6.9011,6.8033,6.8327,1124200.0
2011-09-15 11:00:00,6.98,7.01,6.96,7.01,395200.0,6.8229,6.8522,6.8033,6.8522,395200.0
2011-09-15 11:05:00,7.01,7.06,7.01,7.05,317300.0,6.8522,6.9011,6.8522,6.8913,317300.0
2011-09-15 11:10:00,7.06,7.07,7.02,7.04,400300.0,6.9011,6.9109,6.862,6.8815,400300.0
2011-09-15 11:15:00,7.04,7.07,7.03,7.05,654800.0,6.8815,6.9109,6.8718,6.8913,654800.0
2011-09-15 11:20:00,7.05,7.08,7.05,7.06,582800.0,6.8913,6.9206,6.8913,6.9011,582800.0
2011-09-15 11:25:00,7.05,7.06,7.03,7.04,149700.0,6.8913,6.9011,6.8718,6.8815,149700.0
2011-09-15 11:30:00,7.03,7.07,7.03,7.07,501600.0,6.8718,6.9109,6.8718,6.9109,501600.0
2011-09-15 11:35:00,7.07,7.07,7.04,7.06,455800.0,6.9109,6.9109,6.8815,6.9011,455800.0
2011-09-15 11:40:00,7.06,7.07,7.04,7.06,442200.0,6.9011,6.9109,6.8815,6.9011,442200.0
2011-09-15 11:45:00,7.06,7.06,7.04,7.05,174500.0,6.9011,6.9011,6.8815,6.8913,174500.0
2011-09-15 11:50:00,7.05,7.05,7.01,7.02,355200.0,6.8913,6.8913,6.8522,6.862,355200.0
2011-09-15 11:55:00,7.03,7.04,7.01,7.03,331900.0,6.8718,6.8815,6.8522,6.8718,331900.0
2011-09-15 12:00:00,7.02,7.05,7.02,7.04,185200.0,6.862,6.8913,6.862,6.8815,185200.0
2011-09-15 12:05:00,7.04,7.05,7.03,7.05,128900.0,6.8815,6.8913,6.8718,6.8913,128900.0
2011-09-15 12:10:00,7.05,7.07,7.04,7.06,396700.0,6.8913,6.9109,6.8815,6.9011,396700.0
2011-09-15 12:15:00,7.07,7.08,7.06,7.07,421700.0,6.9109,6.9206,6.9011,6.9109,421700.0
2011-09-15 12:20:00,7.07,7.08,7.05,7.05,196900.0,6.9109,6.9206,6.8913,6.8913,196900.0
2011-09-15 12:25:00,7.05,7.06,7.05,7.05,51900.0,6.8913,6.9011,6.8913,6.8913,51900.0
2011-09-15 12:30:00,7.05,7.08,7.05,7.08,114200.0,6.8913,6.9206,6.8913,6.9206,114200.0
2011-09-15 12:35:00,7.07,7.1,7.07,7.09,222200.0,6.9109,6.9402,6.9109,6.9304,222200.0
2011-09-15 12:40:00,7.08,7.12,7.08,7.12,381100.0,6.9206,6.9597,6.9206,6.9597,381100.0
2011-09-15 12:45:00,7.12,7.14,7.11,7.13,553200.0,6.9597,6.9793,6.95,6.9695,553200.0
2011-09-15 12:50:00,7.13,7.14,7.12,7.12,500800.0,6.9695,6.9793,6.9597,6.9597,500800.0
2011-09-15 12:55:00,7.12,7.15,7.11,7.15,430400.0,6.9597,6.9891,6.95,6.9891,430400.0
2011-09-15 13:00:00,7.15,7.15,7.14,7.14,129100.0,6.9891,6.9891,6.9793,6.9793,129100.0
2011-09-15 13:05:00,7.15,7.17,7.14,7.16,362800.0,6.9891,7.0086,6.9793,6.9988,362800.0
2011-09-15 13:10:00,7.16,7.17,7.16,7.16,192200.0,6.9988,7.0086,6.9988,6.9988,192200.0
2011-09-15 13:15:00,7.16,7.16,7.14,7.15,202200.0,6.9988,6.9988,6.9793,6.9891,202200.0
2011-09-15 13:20:00,7.14,7.15,7.12,7.13,387000.0,6.9793,6.9891,6.9597,6.9695,387000.0
2011-09-15 13:25:00,7.12,7.13,7.05,7.06,594200.0,6.9597,6.9695,6.8913,6.9011,594200.0
2011-09-15 13:30:00,7.06,7.07,7.04,7.05,547300.0,6.9011,6.9109,6.8815,6.8913,547300.0
2011-09-15 13:35:00,7.05,7.05,7.0,7.02,551800.0,6.8913,6.8913,6.8424,6.862,551800.0
2011-09-15 13:40:00,7.02,7.02,7.01,7.01,220500.0,6.862,6.862,6.8522,6.8522,220500.0
2011-09-15 13:45:00,7.02,7.02,6.96,6.97,1217100.0,6.862,6.862,6.8033,6.8131,1217100.0
2011-09-15 13:50:00,6.97,7.01,6.97,7.0,569500.0,6.8131,6.8522,6.8131,6.8424,569500.0
2011-09-15 13:55:00,7.0,7.02,6.99,7.01,423100.0,6.8424,6.862,6.8327,6.8522,423100.0
2011-09-15 14:00:00,7.01,7.05,7.0,7.04,1196400.0,6.8522,6.8913,6.8424,6.8815,1196400.0
2011-09-15 14:05:00,7.04,7.06,7.03,7.06,583200.0,6.8815,6.9011,6.8718,6.9011,583200.0
2011-09-15 14:10:00,7.06,7.1,7.04,7.05,720700.0,6.9011,6.9402,6.8815,6.8913,720700.0
2011-09-15 14:15:00,7.05,7.06,7.03,7.04,462200.0,6.8913,6.9011,6.8718,6.8815,462200.0
2011-09-15 14:20:00,7.03,7.04,7.0,7.0,309000.0,6.8718,6.8815,6.8424,6.8424,309000.0
2011-09-15 14:25:00,7.0,7.03,7.0,7.03,330100.0,6.8424,6.8718,6.8424,6.8718,330100.0
2011-09-15 14:30:00,7.04,7.07,7.03,7.07,411100.0,6.8815,6.9109,6.8718,6.9109,411100.0
2011-09-15 14:35:00,7.07,7.08,7.03,7.04,509900.0,6.9109,6.9206,6.8718,6.8815,509900.0
2011-09-15 14:40:00,7.04,7.07,7.04,7.05,224000.0,6.8815,6.9109,6.8815,6.8913,224000.0
2011-09-15 14:45:00,7.06,7.07,7.04,7.06,263500.0,6.9011,6.9109,6.8815,6.9011,263500.0
2011-09-15 14:50:00,7.06,7.07,7.05,7.07,193900.0,6.9011,6.9109,6.8913,6.9109,193900.0
2011-09-15 14:55:00,7.07,7.08,7.06,7.08,306400.0,6.9109,6.9206,6.9011,6.9206,306400.0
2011-09-15 15:00:00,7.08,7.12,7.08,7.12,360300.0,6.9206,6.9597,6.9206,6.9597,360300.0
2011-09-15 15:05:00,7.12,7.12,7.09,7.11,492200.0,6.9597,6.9597,6.9304,6.95,492200.0
2011-09-15 15:10:00,7.1,7.11,7.1,7.11,144000.0,6.9402,6.95,6.9402,6.95,144000.0
2011-09-15 15:15:00,7.11,7.11,7.05,7.05,695700.0,6.95,6.95,6.8913,6.8913,695700.0
2011-09-15 15:20:00,7.06,7.06,7.04,7.05,207800.0,6.9011,6.9011,6.8815,6.8913,207800.0
2011-09-15 15:25:00,7.05,7.05,6.99,7.03,670200.0,6.8913,6.8913,6.8327,6.8718,670200.0
2011-09-15 15:30:00,7.03,7.08,7.02,7.08,541200.0,6.8718,6.9206,6.862,6.9206,541200.0
2011-09-15 15:35:00,7.08,7.08,7.06,7.08,444700.0,6.9206,6.9206,6.9011,6.9206,444700.0
2011-09-15 15:40:00,7.08,7.1,7.05,7.08,976000.0,6.9206,6.9402,6.8913,6.9206,976000.0
2011-09-15 15:45:00,7.08,7.08,7.02,7.04,1275900.0,6.9206,6.9206,6.862,6.8815,1275900.0
2011-09-15 15:50:00,7.04,7.07,7.01,7.01,1345500.0,6.8815,6.9109,6.8522,6.8522,1345500.0
2011-09-15 15:55:00,7.01,7.05,7.0,7.05,2287000.0,6.8522,6.8913,6.8424,6.8913,2287000.0
2011-09-16 09:30:00,7.08,7.13,7.04,7.11,3150900.0,6.9206,6.9695,6.8815,6.95,3150900.0
2011-09-16 09:35:00,7.11,7.11,7.02,7.02,627900.0,6.95,6.95,6.862,6.862,627900.0
2011-09-16 09:40:00,7.03,7.08,7.02,7.04,585800.0,6.8718,6.9206,6.862,6.8815,585800.0
2011-09-16 09:45:00,7.04,7.1,7.03,7.09,651100.0,6.8815,6.9402,6.8718,6.9304,651100.0
2011-09-16 09:50:00,7.1,7.1,7.06,7.1,482700.0,6.9402,6.9402,6.9011,6.9402,482700.0
2011-09-16 09:55:00,7.1,7.11,7.06,7.07,810600.0,6.9402,6.95,6.9011,6.9109,810600.0
2011-09-16 10:00:00,7.08,7.09,7.05,7.07,425300.0,6.9206,6.9304,6.8913,6.9109,425300.0
2011-09-16 10:05:00,7.07,7.11,7.06,7.11,447200.0,6.9109,6.95,6.9011,6.95,447200.0
2011-09-16 10:10:00,7.1,7.15,7.1,7.15,688100.0,6.9402,6.9891,6.9402,6.9891,688100.0
2011-09-16 10:15:00,7.15,7.16,7.12,7.12,544500.0,6.9891,6.9988,6.9597,6.9597,544500.0
2011-09-16 10:20:00,7.12,7.13,7.11,7.11,290800.0,6.9597,6.9695,6.95,6.95,290800.0
2011-09-16 10:25:00,7.12,7.12,7.07,7.08,471300.0,6.9597,6.9597,6.9109,6.9206,471300.0
2011-09-16 10:30:00,7.07,7.1,7.06,7.1,570400.0,6.9109,6.9402,6.9011,6.9402,570400.0
2011-09-16 10:35:00,7.1,7.11,7.07,7.08,328600.0,6.9402,6.95,6.9109,6.9206,328600.0
2011-09-16 10:40:00,7.08,7.12,7.07,7.08,570500.0,6.9206,6.9597,6.9109,6.9206,570500.0
2011-09-16 10:45:00,7.08,7.09,7.05,7.05,923700.0,6.9206,6.9304,6.8913,6.8913,923700.0
2011-09-16 10:50:00,7.05,7.05,7.0,7.01,1026800.0,6.8913,6.8913,6.8424,6.8522,1026800.0
2011-09-16 10:55:00,7.02,7.02,6.95,6.98,1411800.0,6.862,6.862,6.7936,6.8229,1411800.0
2011-09-16 11:00:00,6.98,7.02,6.96,6.97,1285500.0,6.8229,6.862,6.8033,6.8131,1285500.0
2011-09-16 11:05:00,6.97,7.01,6.96,6.99,766900.0,6.8131,6.8522,6.8033,6.8327,766900.0
2011-09-16 11:10:00,7.0,7.02,6.99,7.0,430900.0,6.8424,6.862,6.8327,6.8424,430900.0
2011-09-16 11:15:00,7.0,7.01,6.99,7.0,283600.0,6.8424,6.8522,6.8327,6.8424,283600.0
2011-09-16 11:20:00,7.0,7.0,6.95,6.98,622300.0,6.8424,6.8424,6.7936,6.8229,622300.0
2011-09-16 11:25:00,6.98,7.0,6.95,6.99,1011800.0,6.8229,6.8424,6.7936,6.8327,1011800.0
2011-09-16 11:30:00,6.99,7.0,6.94,7.0,736600.0,6.8327,6.8424,6.7838,6.8424,736600.0
2011-09-16 11:35:00,7.0,7.01,6.99,7.0,499100.0,6.8424,6.8522,6.8327,6.8424,499100.0
2011-09-16 11:40:00,7.0,7.02,6.99,7.02,352800.0,6.8424,6.862,6.8327,6.862,352800.0
2011-09-16 11:45:00,7.02,7.03,7.01,7.03,340300.0,6.862,6.8718,6.8522,6.8718,340300.0
2011-09-16 11:50:00,7.03,7.04,7.02,7.04,145700.0,6.8718,6.8815,6.862,6.8815,145700.0
2011-09-16 11:55:00,7.04,7.04,7.03,7.04,100200.0,6.8815,6.8815,6.8718,6.8815,100200.0
2011-09-16 12:00:00,7.04,7.05,7.02,7.03,397700.0,6.8815,6.8913,6.862,6.8718,397700.0
2011-09-16 12:05:00,7.04,7.05,7.03,7.04,213200.0,6.8815,6.8913,6.8718,6.8815,213200.0
2011-09-16 12:10:00,7.04,7.05,7.04,7.04,112900.0,6.8815,6.8913,6.8815,6.8815,112900.0
2011-09-16 12:15:00,7.05,7.05,7.04,7.05,101200.0,6.8913,6.8913,6.8815,6.8913,101200.0
2011-09-16 12:20:00,7.05,7.05,7.02,7.03,241500.0,6.8913,6.8913,6.862,6.8718,241500.0
2011-09-16 12:25:00,7.03,7.04,7.02,7.04,187200.0,6.8718,6.8815,6.862,6.8815,187200.0
2011-09-16 12:30:00,7.04,7.04,7.03,7.04,51200.0,6.8815,6.8815,6.8718,6.8815,51200.0
2011-09-16 12:35:00,7.04,7.07,7.03,7.06,336100.0,6.8815,6.9109,6.8718,6.9011,336100.0
2011-09-16 12:40:00,7.06,7.07,7.05,7.06,168400.0,6.9011,6.9109,6.8913,6.9011,168400.0
2011-09-16 12:45:00,7.06,7.08,7.06,7.07,243600.0,6.9011,6.9206,6.9011,6.9109,243600.0
2011-09-16 12:50:00,7.07,7.08,7.06,7.08,209300.0,6.9109,6.9206,6.9011,6.9206,209300.0
2011-09-16 12:55:00,7.08,7.08,7.07,7.08,162600.0,6.9206,6.9206,6.9109,6.9206,162600.0
2011-09-16 13:00:00,7.07,7.08,7.05,7.06,216100.0,6.9109,6.9206,6.8913,6.9011,216100.0
2011-09-16 13:05:00,7.06,7.07,7.04,7.04,221800.0,6.9011,6.9109,6.8815,6.8815,221800.0
2011-09-16 13:10:00,7.04,7.05,7.03,7.03,162100.0,6.8815,6.8913,6.8718,6.8718,162100.0
2011-09-16 13:15:00,7.04,7.05,7.02,7.03,326000.0,6.8815,6.8913,6.862,6.8718,326000.0
2011-09-16 13:20:00,7.03,7.03,7.02,7.03,115700.0,6.8718,6.8718,6.862,6.8718,115700.0
2011-09-16 13:25:00,7.03,7.03,7.02,7.03,104500.0,6.8718,6.8718,6.862,6.8718,104500.0
2011-09-16 13:30:00,7.03,7.04,7.03,7.04,249000.0,6.8718,6.8815,6.8718,6.8815,249000.0
2011-09-16 13:35:00,7.04,7.04,7.01,7.03,457400.0,6.8815,6.8815,6.8522,6.8718,457400.0
2011-09-16 13:40:00,7.03,7.03,7.02,7.03,173700.0,6.8718,6.8718,6.862,6.8718,173700.0
2011-09-16 13:45:00,7.03,7.03,7.02,7.02,59900.0,6.8718,6.8718,6.862,6.862,59900.0
2011-09-16 13:50:00,7.03,7.03,7.02,7.02,45700.0,6.8718,6.8718,6.862,6.862,45700.0
2011-09-16 13:55:00,7.03,7.04,7.02,7.02,249900.0,6.8718,6.8815,6.862,6.862,249900.0
2011-09-16 14:00:00,7.02,7.04,7.02,7.03,125300.0,6.862,6.8815,6.862,6.8718,125300.0
2011-09-16 14:05:00,7.03,7.03,7.01,7.01,561900.0,6.8718,6.8718,6.8522,6.8522,561900.0
2011-09-16 14:10:00,7.01,7.03,7.0,7.0,305900.0,6.8522,6.8718,6.8424,6.8424,305900.0
2011-09-16 14:15:00,7.0,7.0,6.98,6.99,459200.0,6.8424,6.8424,6.8229,6.8327,459200.0
2011-09-16 14:20:00,6.99,6.99,6.98,6.99,167900.0,6.8327,6.8327,6.8229,6.8327,167900.0
2011-09-16 14:25:00,6.99,6.99,6.98,6.98,113200.0,6.8327,6.8327,6.8229,6.8229,113200.0
2011-09-16 14:30:00,6.99,7.01,6.98,7.01,308300.0,6.8327,6.8522,6.8229,6.8522,308300.0
2011-09-16 14:35:00,7.0,7.01,7.0,7.01,123800.0,6.8424,6.8522,6.8424,6.8522,123800.0
2011-09-16 14:40:00,7.01,7.01,6.99,7.0,434600.0,6.8522,6.8522,6.8327,6.8424,434600.0
2011-09-16 14:45:00,7.0,7.0,6.99,6.99,128900.0,6.8424,6.8424,6.8327,6.8327,128900.0
2011-09-16 14:50:00,7.0,7.0,6.99,6.99,93600.0,6.8424,6.8424,6.8327,6.8327,93600.0
2011-09-16 14:55:00,7.0,7.0,6.99,6.99,181800.0,6.8424,6.8424,6.8327,6.8327,181800.0
2011-09-16 15:00:00,6.99,7.0,6.99,6.99,144000.0,6.8327,6.8424,6.8327,6.8327,144000.0
2011-09-16 15:05:00,6.99,7.0,6.96,6.97,857700.0,6.8327,6.8424,6.8033,6.8131,857700.0
2011-09-16 15:10:00,6.97,6.98,6.96,6.98,275800.0,6.8131,6.8229,6.8033,6.8229,275800.0
2011-09-16 15:15:00,6.98,6.98,6.96,6.98,379700.0,6.8229,6.8229,6.8033,6.8229,379700.0
2011-09-16 15:20:00,6.98,6.98,6.96,6.96,227600.0,6.8229,6.8229,6.8033,6.8033,227600.0
2011-09-16 15:25:00,6.97,6.97,6.95,6.95,523200.0,6.8131,6.8131,6.7936,6.7936,523200.0
2011-09-16 15:30:00,6.95,6.98,6.94,6.98,1164600.0,6.7936,6.8229,6.7838,6.8229,1164600.0
2011-09-16 15:35:00,6.98,6.98,6.97,6.98,337100.0,6.8229,6.8229,6.8131,6.8229,337100.0
2011-09-16 15:40:00,6.98,7.01,6.97,7.01,620300.0,6.8229,6.8522,6.8131,6.8522,620300.0
2011-09-16 15:45:00,7.0,7.02,6.99,7.0,880000.0,6.8424,6.862,6.8327,6.8424,880000.0
2011-09-16 15:50:00,7.0,7.01,7.0,7.01,1236200.0,6.8424,6.8522,6.8424,6.8522,1236200.0
2011-09-16 15:55:00,7.01,7.04,7.0,7.01,4952800.0,6.8522,6.8815,6.8424,6.8522,4952800.0
2011-09-19 09:30:00,6.97,7.02,6.93,6.97,793300.0,6.8131,6.862,6.774,6.8131,793300.0
2011-09-19 09:35:00,6.98,7.0,6.95,6.98,720700.0,6.8229,6.8424,6.7936,6.8229,720700.0
2011-09-19 09:40:00,6.98,6.99,6.93,6.96,726400.0,6.8229,6.8327,6.774,6.8033,726400.0
2011-09-19 09:45:00,6.96,6.98,6.94,6.96,725900.0,6.8033,6.8229,6.7838,6.8033,725900.0
2011-09-19 09:50:00,6.97,6.97,6.93,6.96,905100.0,6.8131,6.8131,6.774,6.8033,905100.0
2011-09-19 09:55:00,6.96,6.97,6.95,6.97,283100.0,6.8033,6.8131,6.7936,6.8131,283100.0
2011-09-19 10:00:00,6.97,7.01,6.96,6.98,899100.0,6.8131,6.8522,6.8033,6.8229,899100.0
2011-09-19 10:05:00,6.98,7.0,6.98,7.0,421800.0,6.8229,6.8424,6.8229,6.8424,421800.0
2011-09-19 10:10:00,6.99,7.0,6.96,6.98,299100.0,6.8327,6.8424,6.8033,6.8229,299100.0
2011-09-19 10:15:00,6.98,6.98,6.95,6.96,364700.0,6.8229,6.8229,6.7936,6.8033,364700.0
2011-09-19 10:20:00,6.96,6.97,6.95,6.97,247500.0,6.8033,6.8131,6.7936,6.8131,247500.0
2011-09-19 10:25:00,6.97,7.0,6.96,6.99,272300.0,6.8131,6.8424,6.8033,6.8327,272300.0
2011-09-19 10:30:00,6.99,7.03,6.98,7.0,487400.0,6.8327,6.8718,6.8229,6.8424,487400.0
2011-09-19 10:35:00,7.0,7.01,6.99,6.99,227500.0,6.8424,6.8522,6.8327,6.8327,227500.0
2011-09-19 10:40:00,7.0,7.0,6.97,6.98,153600.0,6.8424,6.8424,6.8131,6.8229,153600.0
2011-09-19 10:45:00,6.98,6.99,6.97,6.99,120400.0,6.8229,6.8327,6.8131,6.8327,120400.0
2011-09-19 10:50:00,6.99,7.02,6.98,7.0,310200.0,6.8327,6.862,6.8229,6.8424,310200.0
2011-09-19 10:55:00,7.0,7.02,6.99,7.0,374100.0,6.8424,6.862,6.8327,6.8424,374100.0
2011-09-19 11:00:00,7.0,7.04,7.0,7.04,384900.0,6.8424,6.8815,6.8424,6.8815,384900.0
2011-09-19 11:05:00,7.04,7.05,7.03,7.04,276600.0,6.8815,6.8913,6.8718,6.8815,276600.0
2011-09-19 11:10:00,7.05,7.05,7.01,7.04,509300.0,6.8913,6.8913,6.8522,6.8815,509300.0
2011-09-19 11:15:00,7.04,7.07,7.04,7.06,245000.0,6.8815,6.9109,6.8815,6.9011,245000.0
2011-09-19 11:20:00,7.06,7.1,7.06,7.1,391400.0,6.9011,6.9402,6.9011,6.9402,391400.0
2011-09-19 11:25:00,7.1,7.14,7.08,7.13,825800.0,6.9402,6.9793,6.9206,6.9695,825800.0
2011-09-19 11:30:00,7.14,7.14,7.12,7.14,1008400.0,6.9793,6.9793,6.9597,6.9793,1008400.0
2011-09-19 11:35:00,7.14,7.18,7.13,7.18,699300.0,6.9793,7.0184,6.9695,7.0184,699300.0
2011-09-19 11:40:00,7.18,7.19,7.16,7.19,536500.0,7.0184,7.0282,6.9988,7.0282,536500.0
2011-09-19 11:45:00,7.19,7.24,7.16,7.2,1216200.0,7.0282,7.077,6.9988,7.0379,1216200.0
2011-09-19 11:50:00,7.19,7.21,7.17,7.19,527500.0,7.0282,7.0477,7.0086,7.0282,527500.0
2011-09-19 11:55:00,7.19,7.2,7.16,7.17,407100.0,7.0282,7.0379,6.9988,7.0086,407100.0
2011-09-19 12:00:00,7.17,7.19,7.16,7.18,158300.0,7.0086,7.0282,6.9988,7.0184,158300.0
2011-09-19 12:05:00,7.18,7.19,7.15,7.16,355200.0,7.0184,7.0282,6.9891,6.9988,355200.0
2011-09-19 12:10:00,7.16,7.17,7.15,7.16,162900.0,6.9988,7.0086,6.9891,6.9988,162900.0
2011-09-19 12:15:00,7.16,7.17,7.15,7.16,159500.0,6.9988,7.0086,6.9891,6.9988,159500.0
2011-09-19 12:20:00,7.16,7.17,7.15,7.15,233300.0,6.9988,7.0086,6.9891,6.9891,233300.0
2011-09-19 12:25:00,7.14,7.15,7.09,7.1,507900.0,6.9793,6.9891,6.9304,6.9402,507900.0
2011-09-19 12:30:00,7.1,7.1,7.01,7.02,2348200.0,6.9402,6.9402,6.8522,6.862,2348200.0
2011-09-19 12:35:00,7.01,7.02,6.98,7.0,2488100.0,6.8522,6.862,6.8229,6.8424,2488100.0
2011-09-19 12:40:00,7.0,7.03,6.99,7.02,1910300.0,6.8424,6.8718,6.8327,6.862,1910300.0
2011-09-19 12:45:00,7.02,7.03,6.97,6.98,813300.0,6.862,6.8718,6.8131,6.8229,813300.0
2011-09-19 12:50:00,6.98,7.0,6.96,6.97,1101000.0,6.8229,6.8424,6.8033,6.8131,1101000.0
2011-09-19 12:55:00,6.97,6.98,6.94,6.97,538700.0,6.8131,6.8229,6.7838,6.8131,538700.0
2011-09-19 13:00:00,6.97,6.97,6.94,6.96,687700.0,6.8131,6.8131,6.7838,6.8033,687700.0
2011-09-19 13:05:00,6.96,6.98,6.95,6.97,594900.0,6.8033,6.8229,6.7936,6.8131,594900.0
2011-09-19 13:10:00,6.97,6.97,6.93,6.94,627200.0,6.8131,6.8131,6.774,6.7838,627200.0
2011-09-19 13:15:00,6.94,6.95,6.92,6.93,1515400.0,6.7838,6.7936,6.7642,6.774,1515400.0
2011-09-19 13:20:00,6.92,6.94,6.92,6.94,825000.0,6.7642,6.7838,6.7642,6.7838,825000.0
2011-09-19 13:25:00,6.94,6.96,6.93,6.96,265300.0,6.7838,6.8033,6.774,6.8033,265300.0
2011-09-19 13:30:00,6.96,6.96,6.92,6.93,703300.0,6.8033,6.8033,6.7642,6.774,703300.0
2011-09-19 13:35:00,6.92,6.94,6.9,6.92,902900.0,6.7642,6.7838,6.7447,6.7642,902900.0
2011-09-19 13:40:00,6.92,6.94,6.91,6.94,842500.0,6.7642,6.7838,6.7545,6.7838,842500.0
2011-09-19 13:45:00,6.93,6.94,6.91,6.93,988700.0,6.774,6.7838,6.7545,6.774,988700.0
2011-09-19 13:50:00,6.93,6.94,6.92,6.93,694300.0,6.774,6.7838,6.7642,6.774,694300.0
2011-09-19 13:55:00,6.93,6.94,6.9,6.9,1378300.0,6.774,6.7838,6.7447,6.7447,1378300.0
2011-09-19 14:00:00,6.9,6.91,6.86,6.87,1048400.0,6.7447,6.7545,6.7056,6.7154,1048400.0
2011-09-19 14:05:00,6.86,6.91,6.86,6.89,828600.0,6.7056,6.7545,6.7056,6.7349,828600.0
2011-09-19 14:10:00,6.9,6.92,6.89,6.9,531800.0,6.7447,6.7642,6.7349,6.7447,531800.0
2011-09-19 14:15:00,6.9,6.93,6.89,6.93,279300.0,6.7447,6.774,6.7349,6.774,279300.0
2011-09-19 14:20:00,6.93,6.93,6.9,6.9,724000.0,6.774,6.774,6.7447,6.7447,724000.0
2011-09-19 14:25:00,6.9,6.91,6.89,6.89,153800.0,6.7447,6.7545,6.7349,6.7349,153800.0
2011-09-19 14:30:00,6.9,6.91,6.89,6.9,667000.0,6.7447,6.7545,6.7349,6.7447,667000.0
2011-09-19 14:35:00,6.9,6.92,6.89,6.9,663700.0,6.7447,6.7642,6.7349,6.7447,663700.0
2011-09-19 14:40:00,6.9,6.92,6.89,6.9,633100.0,6.7447,6.7642,6.7349,6.7447,633100.0
2011-09-19 14:45:00,6.9,6.91,6.89,6.9,303200.0,6.7447,6.7545,6.7349,6.7447,303200.0
2011-09-19 14:50:00,6.9,6.92,6.88,6.89,486000.0,6.7447,6.7642,6.7251,6.7349,486000.0
2011-09-19 14:55:00,6.89,6.89,6.85,6.86,508900.0,6.7349,6.7349,6.6958,6.7056,508900.0
2011-09-19 15:00:00,6.86,6.86,6.8,6.85,1153700.0,6.7056,6.7056,6.6469,6.6958,1153700.0
2011-09-19 15:05:00,6.85,6.86,6.83,6.83,500000.0,6.6958,6.7056,6.6763,6.6763,500000.0
2011-09-19 15:10:00,6.83,6.86,6.81,6.85,2163700.0,6.6763,6.7056,6.6567,6.6958,2163700.0
2011-09-19 15:15:00,6.85,6.91,6.84,6.89,647700.0,6.6958,6.7545,6.686,6.7349,647700.0
2011-09-19 15:20:00,6.89,6.93,6.88,6.91,763600.0,6.7349,6.774,6.7251,6.7545,763600.0
2011-09-19 15:25:00,6.91,6.92,6.89,6.92,453100.0,6.7545,6.7642,6.7349,6.7642,453100.0
2011-09-19 15:30:00,6.92,6.95,6.92,6.95,664000.0,6.7642,6.7936,6.7642,6.7936,664000.0
2011-09-19 15:35:00,6.94,6.95,6.92,6.95,689500.0,6.7838,6.7936,6.7642,6.7936,689500.0
2011-09-19 15:40:00,6.95,6.96,6.93,6.94,915500.0,6.7936,6.8033,6.774,6.7838,915500.0
2011-09-19 15:45:00,6.94,6.94,6.89,6.91,1229700.0,6.7838,6.7838,6.7349,6.7545,1229700.0
2011-09-19 15:50:00,6.9,6.94,6.9,6.91,1001600.0,6.7447,6.7838,6.7447,6.7545,1001600.0
2011-09-19 15:55:00,6.92,6.93,6.87,6.88,2270600.0,6.7642,6.774,6.7154,6.7251,2270600.0
2011-09-20 09:30:00,6.95,7.03,6.92,7.01,840200.0,6.7936,6.8718,6.7642,6.8522,840200.0
2011-09-20 09:35:00,7.01,7.07,6.99,7.04,1653100.0,6.8522,6.9109,6.8327,6.8815,1653100.0
2011-09-20 09:40:00,7.04,7.04,6.99,7.02,909700.0,6.8815,6.8815,6.8327,6.862,909700.0
2011-09-20 09:45:00,7.02,7.04,6.97,7.04,805900.0,6.862,6.8815,6.8131,6.8815,805900.0
2011-09-20 09:50:00,7.04,7.04,6.98,7.02,676900.0,6.8815,6.8815,6.8229,6.862,676900.0
2011-09-20 09:55:00,7.01,7.03,7.0,7.03,201500.0,6.8522,6.8718,6.8424,6.8718,201500.0
2011-09-20 10:00:00,7.02,7.09,7.02,7.04,1139200.0,6.862,6.9304,6.862,6.8815,1139200.0
2011-09-20 10:05:00,7.03,7.05,6.96,6.97,997000.0,6.8718,6.8913,6.8033,6.8131,997000.0
2011-09-20 10:10:00,6.97,7.02,6.95,7.02,462300.0,6.8131,6.862,6.7936,6.862,462300.0
2011-09-20 10:15:00,7.02,7.04,7.0,7.04,351100.0,6.862,6.8815,6.8424,6.8815,351100.0
2011-09-20 10:20:00,7.03,7.04,7.01,7.04,597000.0,6.8718,6.8815,6.8522,6.8815,597000.0
2011-09-20 10:25:00,7.04,7.05,7.03,7.03,715200.0,6.8815,6.8913,6.8718,6.8718,715200.0
2011-09-20 10:30:00,7.04,7.04,7.01,7.03,315300.0,6.8815,6.8815,6.8522,6.8718,315300.0
2011-09-20 10:35:00,7.03,7.03,7.01,7.03,307100.0,6.8718,6.8718,6.8522,6.8718,307100.0
2011-09-20 10:40:00,7.03,7.07,7.02,7.04,605300.0,6.8718,6.9109,6.862,6.8815,605300.0
2011-09-20 10:45:00,7.04,7.05,7.03,7.04,214700.0,6.8815,6.8913,6.8718,6.8815,214700.0
2011-09-20 10:50:00,7.04,7.04,6.99,7.0,899000.0,6.8815,6.8815,6.8327,6.8424,899000.0
2011-09-20 10:55:00,7.0,7.0,6.97,7.0,431200.0,6.8424,6.8424,6.8131,6.8424,431200.0
2011-09-20 11:00:00,7.0,7.01,6.99,7.0,595800.0,6.8424,6.8522,6.8327,6.8424,595800.0
2011-09-20 11:05:00,7.0,7.02,6.98,6.99,458400.0,6.8424,6.862,6.8229,6.8327,458400.0
2011-09-20 11:10:00,7.0,7.01,6.98,7.0,260200.0,6.8424,6.8522,6.8229,6.8424,260200.0
2011-09-20 11:15:00,7.0,7.02,6.98,6.98,294100.0,6.8424,6.862,6.8229,6.8229,294100.0
2011-09-20 11:20:00,6.98,6.98,6.95,6.96,427400.0,6.8229,6.8229,6.7936,6.8033,427400.0
2011-09-20 11:25:00,6.96,6.96,6.92,6.95,569300.0,6.8033,6.8033,6.7642,6.7936,569300.0
2011-09-20 11:30:00,6.95,6.96,6.91,6.92,439000.0,6.7936,6.8033,6.7545,6.7642,439000.0
2011-09-20 11:35:00,6.92,6.96,6.91,6.96,319900.0,6.7642,6.8033,6.7545,6.8033,319900.0
2011-09-20 11:40:00,6.96,6.96,6.92,6.93,450200.0,6.8033,6.8033,6.7642,6.774,450200.0
2011-09-20 11:45:00,6.93,6.93,6.89,6.9,565900.0,6.774,6.774,6.7349,6.7447,565900.0
2011-09-20 11:50:00,6.9,6.92,6.89,6.91,381700.0,6.7447,6.7642,6.7349,6.7545,381700.0
2011-09-20 11:55:00,6.91,6.95,6.89,6.95,368300.0,6.7545,6.7936,6.7349,6.7936,368300.0
2011-09-20 12:00:00,6.95,6.96,6.93,6.94,460500.0,6.7936,6.8033,6.774,6.7838,460500.0
2011-09-20 12:05:00,6.94,6.94,6.91,6.93,298200.0,6.7838,6.7838,6.7545,6.774,298200.0
2011-09-20 12:10:00,6.93,6.94,6.92,6.94,216100.0,6.774,6.7838,6.7642,6.7838,216100.0
2011-09-20 12:15:00,6.94,6.95,6.93,6.95,121400.0,6.7838,6.7936,6.774,6.7936,121400.0
2011-09-20 12:20:00,6.95,6.97,6.95,6.96,129700.0,6.7936,6.8131,6.7936,6.8033,129700.0
2011-09-20 12:25:00,6.97,6.97,6.96,6.97,71800.0,6.8131,6.8131,6.8033,6.8131,71800.0
2011-09-20 12:30:00,6.97,6.98,6.96,6.98,245500.0,6.8131,6.8229,6.8033,6.8229,245500.0
2011-09-20 12:35:00,6.97,6.98,6.93,6.94,363100.0,6.8131,6.8229,6.774,6.7838,363100.0
2011-09-20 12:40:00,6.94,6.94,6.91,6.92,227900.0,6.7838,6.7838,6.7545,6.7642,227900.0
2011-09-20 12:45:00,6.92,6.94,6.91,6.94,455400.0,6.7642,6.7838,6.7545,6.7838,455400.0
2011-09-20 12:50:00,6.94,6.97,6.94,6.97,127800.0,6.7838,6.8131,6.7838,6.8131,127800.0
2011-09-20 12:55:00,6.97,6.98,6.96,6.98,53300.0,6.8131,6.8229,6.8033,6.8229,53300.0
2011-09-20 13:00:00,6.98,6.99,6.97,6.98,246200.0,6.8229,6.8327,6.8131,6.8229,246200.0
2011-09-20 13:05:00,6.98,6.99,6.95,6.97,340700.0,6.8229,6.8327,6.7936,6.8131,340700.0
2011-09-20 13:10:00,6.97,6.99,6.96,6.99,162900.0,6.8131,6.8327,6.8033,6.8327,162900.0
2011-09-20 13:15:00,6.99,7.0,6.97,6.98,296600.0,6.8327,6.8424,6.8131,6.8229,296600.0
2011-09-20 13:20:00,6.98,6.99,6.97,6.99,186800.0,6.8229,6.8327,6.8131,6.8327,186800.0
2011-09-20 13:25:00,6.98,7.0,6.98,7.0,134400.0,6.8229,6.8424,6.8229,6.8424,134400.0
2011-09-20 13:30:00,7.0,7.0,6.98,6.99,155900.0,6.8424,6.8424,6.8229,6.8327,155900.0
2011-09-20 13:35:00,6.99,7.0,6.98,6.98,245200.0,6.8327,6.8424,6.8229,6.8229,245200.0
2011-09-20 13:40:00,6.98,6.98,6.95,6.96,162600.0,6.8229,6.8229,6.7936,6.8033,162600.0
2011-09-20 13:45:00,6.96,7.0,6.94,6.99,365100.0,6.8033,6.8424,6.7838,6.8327,365100.0
2011-09-20 13:50:00,6.99,6.99,6.97,6.98,133800.0,6.8327,6.8327,6.8131,6.8229,133800.0
2011-09-20 13:55:00,6.98,6.99,6.97,6.98,115000.0,6.8229,6.8327,6.8131,6.8229,115000.0
2011-09-20 14:00:00,6.98,6.99,6.96,6.97,232900.0,6.8229,6.8327,6.8033,6.8131,232900.0
2011-09-20 14:05:00,6.98,7.0,6.96,7.0,553100.0,6.8229,6.8424,6.8033,6.8424,553100.0
2011-09-20 14:10:00,7.0,7.0,6.98,6.98,185400.0,6.8424,6.8424,6.8229,6.8229,185400.0
2011-09-20 14:15:00,6.99,7.0,6.98,6.99,164300.0,6.8327,6.8424,6.8229,6.8327,164300.0
2011-09-20 14:20:00,6.99,6.99,6.97,6.99,175400.0,6.8327,6.8327,6.8131,6.8327,175400.0
2011-09-20 14:25:00,6.99,7.0,6.98,7.0,80300.0,6.8327,6.8424,6.8229,6.8424,80300.0
2011-09-20 14:30:00,7.0,7.0,6.96,6.96,374900.0,6.8424,6.8424,6.8033,6.8033,374900.0
2011-09-20 14:35:00,6.96,6.97,6.95,6.95,300600.0,6.8033,6.8131,6.7936,6.7936,300600.0
2011-09-20 14:40:00,6.96,6.96,6.94,6.95,203400.0,6.8033,6.8033,6.7838,6.7936,203400.0
2011-09-20 14:45:00,6.95,6.95,6.93,6.95,244800.0,6.7936,6.7936,6.774,6.7936,244800.0
2011-09-20 14:50:00,6.95,6.96,6.94,6.96,131000.0,6.7936,6.8033,6.7838,6.8033,131000.0
2011-09-20 14:55:00,6.95,6.97,6.95,6.95,153700.0,6.7936,6.8131,6.7936,6.7936,153700.0
2011-09-20 15:00:00,6.95,6.97,6.92,6.92,424700.0,6.7936,6.8131,6.7642,6.7642,424700.0
2011-09-20 15:05:00,6.92,6.92,6.9,6.91,250100.0,6.7642,6.7642,6.7447,6.7545,250100.0
2011-09-20 15:10:00,6.91,6.93,6.91,6.93,297100.0,6.7545,6.774,6.7545,6.774,297100.0
2011-09-20 15:15:00,6.93,6.93,6.9,6.91,276300.0,6.774,6.774,6.7447,6.7545,276300.0
2011-09-20 15:20:00,6.91,6.92,6.88,6.88,566100.0,6.7545,6.7642,6.7251,6.7251,566100.0
2011-09-20 15:25:00,6.89,6.91,6.87,6.91,373100.0,6.7349,6.7545,6.7154,6.7545,373100.0
2011-09-20 15:30:00,6.91,6.92,6.88,6.92,448700.0,6.7545,6.7642,6.7251,6.7642,448700.0
2011-09-20 15:35:00,6.92,6.93,6.9,6.93,372900.0,6.7642,6.774,6.7447,6.774,372900.0
2011-09-20 15:40:00,6.93,6.93,6.87,6.88,418500.0,6.774,6.774,6.7154,6.7251,418500.0
2011-09-20 15:45:00,6.88,6.88,6.85,6.86,687200.0,6.7251,6.7251,6.6958,6.7056,687200.0
2011-09-20 15:50:00,6.86,6.88,6.84,6.87,793000.0,6.7056,6.7251,6.686,6.7154,793000.0
2011-09-20 15:55:00,6.88,6.88,6.85,6.86,1296700.0,6.7251,6.7251,6.6958,6.7056,1296700.0
2011-09-21 09:30:00,6.88,6.94,6.82,6.92,492200.0,6.7251,6.7838,6.6665,6.7642,492200.0
2011-09-21 09:35:00,6.91,6.93,6.87,6.9,845700.0,6.7545,6.774,6.7154,6.7447,845700.0
2011-09-21 09:40:00,6.89,6.91,6.84,6.85,1018300.0,6.7349,6.7545,6.686,6.6958,1018300.0
2011-09-21 09:45:00,6.85,6.85,6.73,6.75,1982000.0,6.6958,6.6958,6.5785,6.5981,1982000.0
2011-09-21 09:50:00,6.75,6.77,6.73,6.75,776600.0,6.5981,6.6176,6.5785,6.5981,776600.0
2011-09-21 09:55:00,6.75,6.81,6.74,6.8,666300.0,6.5981,6.6567,6.5883,6.6469,666300.0
2011-09-21 10:00:00,6.79,6.83,6.76,6.78,510600.0,6.6372,6.6763,6.6078,6.6274,510600.0
2011-09-21 10:05:00,6.78,6.81,6.77,6.78,466700.0,6.6274,6.6567,6.6176,6.6274,466700.0
2011-09-21 10:10:00,6.78,6.78,6.74,6.75,372400.0,6.6274,6.6274,6.5883,6.5981,372400.0
2011-09-21 10:15:00,6.75,6.78,6.74,6.77,636100.0,6.5981,6.6274,6.5883,6.6176,636100.0
2011-09-21 10:20:00,6.77,6.77,6.73,6.76,456800.0,6.6176,6.6176,6.5785,6.6078,456800.0
2011-09-21 10:25:00,6.75,6.76,6.73,6.74,214100.0,6.5981,6.6078,6.5785,6.5883,214100.0
2011-09-21 10:30:00,6.74,6.75,6.71,6.72,612100.0,6.5883,6.5981,6.559,6.5688,612100.0
2011-09-21 10:35:00,6.72,6.72,6.67,6.7,788300.0,6.5688,6.5688,6.5199,6.5492,788300.0
2011-09-21 10:40:00,6.7,6.73,6.69,6.73,470000.0,6.5492,6.5785,6.5394,6.5785,470000.0
2011-09-21 10:45:00,6.73,6.75,6.71,6.71,544700.0,6.5785,6.5981,6.559,6.559,544700.0
2011-09-21 10:50:00,6.71,6.72,6.65,6.65,870900.0,6.559,6.5688,6.5003,6.5003,870900.0
2011-09-21 10:55:00,6.66,6.68,6.65,6.68,537000.0,6.5101,6.5297,6.5003,6.5297,537000.0
2011-09-21 11:00:00,6.67,6.73,6.67,6.72,458600.0,6.5199,6.5785,6.5199,6.5688,458600.0
2011-09-21 11:05:00,6.73,6.75,6.72,6.75,436800.0,6.5785,6.5981,6.5688,6.5981,436800.0
2011-09-21 11:10:00,6.75,6.75,6.73,6.75,405400.0,6.5981,6.5981,6.5785,6.5981,405400.0
2011-09-21 11:15:00,6.75,6.75,6.71,6.72,324000.0,6.5981,6.5981,6.559,6.5688,324000.0
2011-09-21 11:20:00,6.71,6.72,6.69,6.7,297000.0,6.559,6.5688,6.5394,6.5492,297000.0
2011-09-21 11:25:00,6.7,6.7,6.69,6.7,468700.0,6.5492,6.5492,6.5394,6.5492,468700.0
2011-09-21 11:30:00,6.7,6.71,6.69,6.71,237500.0,6.5492,6.559,6.5394,6.559,237500.0
2011-09-21 11:35:00,6.71,6.75,6.7,6.75,422400.0,6.559,6.5981,6.5492,6.5981,422400.0
2011-09-21 11:40:00,6.75,6.75,6.72,6.72,334500.0,6.5981,6.5981,6.5688,6.5688,334500.0
2011-09-21 11:45:00,6.72,6.75,6.72,6.75,236600.0,6.5688,6.5981,6.5688,6.5981,236600.0
2011-09-21 11:50:00,6.75,6.75,6.74,6.75,70700.0,6.5981,6.5981,6.5883,6.5981,70700.0
2011-09-21 11:55:00,6.75,6.75,6.72,6.73,223800.0,6.5981,6.5981,6.5688,6.5785,223800.0
2011-09-21 12:00:00,6.73,6.75,6.72,6.75,211100.0,6.5785,6.5981,6.5688,6.5981,211100.0
2011-09-21 12:05:00,6.75,6.75,6.72,6.72,224000.0,6.5981,6.5981,6.5688,6.5688,224000.0
2011-09-21 12:10:00,6.73,6.73,6.72,6.72,136800.0,6.5785,6.5785,6.5688,6.5688,136800.0
2011-09-21 12:15:00,6.73,6.77,6.73,6.76,396800.0,6.5785,6.6176,6.5785,6.6078,396800.0
2011-09-21 12:20:00,6.77,6.77,6.75,6.75,187100.0,6.6176,6.6176,6.5981,6.5981,187100.0
2011-09-21 12:25:00,6.75,6.76,6.71,6.71,442400.0,6.5981,6.6078,6.559,6.559,442400.0
2011-09-21 12:30:00,6.71,6.74,6.71,6.71,259800.0,6.559,6.5883,6.559,6.559,259800.0
2011-09-21 12:35:00,6.72,6.78,6.72,6.77,291400.0,6.5688,6.6274,6.5688,6.6176,291400.0
2011-09-21 12:40:00,6.77,6.77,6.75,6.75,160100.0,6.6176,6.6176,6.5981,6.5981,160100.0
2011-09-21 12:45:00,6.76,6.76,6.72,6.74,451800.0,6.6078,6.6078,6.5688,6.5883,451800.0
2011-09-21 12:50:00,6.73,6.74,6.71,6.72,318200.0,6.5785,6.5883,6.559,6.5688,318200.0
2011-09-21 12:55:00,6.72,6.74,6.71,6.73,370100.0,6.5688,6.5883,6.559,6.5785,370100.0
2011-09-21 13:00:00,6.72,6.74,6.72,6.73,462400.0,6.5688,6.5883,6.5688,6.5785,462400.0
2011-09-21 13:05:00,6.73,6.77,6.72,6.75,381000.0,6.5785,6.6176,6.5688,6.5981,381000.0
2011-09-21 13:10:00,6.75,6.76,6.74,6.75,185900.0,6.5981,6.6078,6.5883,6.5981,185900.0
2011-09-21 13:15:00,6.75,6.77,6.74,6.75,399000.0,6.5981,6.6176,6.5883,6.5981,399000.0
2011-09-21 13:20:00,6.74,6.75,6.74,6.74,85100.0,6.5883,6.5981,6.5883,6.5883,85100.0
2011-09-21 13:25:00,6.75,6.77,6.74,6.77,375500.0,6.5981,6.6176,6.5883,6.6176,375500.0
2011-09-21 13:30:00,6.77,6.81,6.77,6.8,791100.0,6.6176,6.6567,6.6176,6.6469,791100.0
2011-09-21 13:35:00,6.8,6.81,6.77,6.77,397000.0,6.6469,6.6567,6.6176,6.6176,397000.0
2011-09-21 13:40:00,6.78,6.8,6.77,6.8,368300.0,6.6274,6.6469,6.6176,6.6469,368300.0
2011-09-21 13:45:00,6.79,6.8,6.78,6.78,200900.0,6.6372,6.6469,6.6274,6.6274,200900.0
2011-09-21 13:50:00,6.78,6.78,6.77,6.78,149400.0,6.6274,6.6274,6.6176,6.6274,149400.0
2011-09-21 13:55:00,6.77,6.78,6.77,6.78,111500.0,6.6176,6.6274,6.6176,6.6274,111500.0
2011-09-21 14:00:00,6.77,6.81,6.77,6.8,381500.0,6.6176,6.6567,6.6176,6.6469,381500.0
2011-09-21 14:05:00,6.81,6.81,6.78,6.79,285500.0,6.6567,6.6567,6.6274,6.6372,285500.0
2011-09-21 14:10:00,6.78,6.83,6.77,6.82,688900.0,6.6274,6.6763,6.6176,6.6665,688900.0
2011-09-21 14:15:00,6.82,6.85,6.82,6.83,345400.0,6.6665,6.6958,6.6665,6.6763,345400.0
2011-09-21 14:20:00,6.82,6.85,6.75,6.78,1089500.0,6.6665,6.6958,6.5981,6.6274,1089500.0
2011-09-21 14:25:00,6.79,6.82,6.72,6.82,1018600.0,6.6372,6.6665,6.5688,6.6665,1018600.0
2011-09-21 14:30:00,6.81,6.84,6.77,6.77,581200.0,6.6567,6.686,6.6176,6.6176,581200.0
2011-09-21 14:35:00,6.77,6.77,6.7,6.75,702000.0,6.6176,6.6176,6.5492,6.5981,702000.0
2011-09-21 14:40:00,6.75,6.77,6.71,6.75,728600.0,6.5981,6.6176,6.559,6.5981,728600.0
2011-09-21 14:45:00,6.75,6.79,6.74,6.78,718200.0,6.5981,6.6372,6.5883,6.6274,718200.0
2011-09-21 14:50:00,6.79,6.8,6.77,6.77,532500.0,6.6372,6.6469,6.6176,6.6176,532500.0
2011-09-21 14:55:00,6.77,6.78,6.75,6.76,349500.0,6.6176,6.6274,6.5981,6.6078,349500.0
2011-09-21 15:00:00,6.76,6.79,6.74,6.79,614400.0,6.6078,6.6372,6.5883,6.6372,614400.0
2011-09-21 15:05:00,6.8,6.82,6.77,6.8,481500.0,6.6469,6.6665,6.6176,6.6469,481500.0
2011-09-21 15:10:00,6.8,6.83,6.79,6.79,761600.0,6.6469,6.6763,6.6372,6.6372,761600.0
2011-09-21 15:15:00,6.8,6.82,6.78,6.81,641800.0,6.6469,6.6665,6.6274,6.6567,641800.0
2011-09-21 15:20:00,6.81,6.82,6.74,6.75,715700.0,6.6567,6.6665,6.5883,6.5981,715700.0
2011-09-21 15:25:00,6.75,6.78,6.74,6.76,861500.0,6.5981,6.6274,6.5883,6.6078,861500.0
2011-09-21 15:30:00,6.75,6.77,6.71,6.71,682800.0,6.5981,6.6176,6.559,6.559,682800.0
2011-09-21 15:35:00,6.71,6.75,6.68,6.71,1814000.0,6.559,6.5981,6.5297,6.559,1814000.0
2011-09-21 15:40:00,6.71,6.73,6.69,6.69,1392200.0,6.559,6.5785,6.5394,6.5394,1392200.0
2011-09-21 15:45:00,6.69,6.72,6.67,6.68,1139100.0,6.5394,6.5688,6.5199,6.5297,1139100.0
2011-09-21 15:50:00,6.67,6.69,6.64,6.65,1233300.0,6.5199,6.5394,6.4906,6.5003,1233300.0
2011-09-21 15:55:00,6.66,6.66,6.6,6.6,1894100.0,6.5101,6.5101,6.4515,6.4515,1894100.0
2011-09-22 09:30:00,6.29,6.36,6.27,6.33,1481100.0,6.1484,6.2169,6.1289,6.1875,1481100.0
2011-09-22 09:35:00,6.32,6.33,6.27,6.32,848400.0,6.1778,6.1875,6.1289,6.1778,848400.0
2011-09-22 09:40:00,6.32,6.35,6.28,6.29,765500.0,6.1778,6.2071,6.1387,6.1484,765500.0
2011-09-22 09:45:00,6.3,6.3,6.23,6.24,697900.0,6.1582,6.1582,6.0898,6.0996,697900.0
2011-09-22 09:50:00,6.23,6.27,6.23,6.26,799500.0,6.0898,6.1289,6.0898,6.1191,799500.0
2011-09-22 09:55:00,6.27,6.29,6.22,6.25,1067400.0,6.1289,6.1484,6.08,6.1093,1067400.0
2011-09-22 10:00:00,6.25,6.33,6.25,6.32,897000.0,6.1093,6.1875,6.1093,6.1778,897000.0
2011-09-22 10:05:00,6.32,6.34,6.29,6.34,398100.0,6.1778,6.1973,6.1484,6.1973,398100.0
2011-09-22 10:10:00,6.34,6.37,6.31,6.34,509500.0,6.1973,6.2266,6.168,6.1973,509500.0
2011-09-22 10:15:00,6.34,6.39,6.32,6.39,606000.0,6.1973,6.2462,6.1778,6.2462,606000.0
2011-09-22 10:20:00,6.39,6.44,6.38,6.4,969000.0,6.2462,6.2951,6.2364,6.256,969000.0
2011-09-22 10:25:00,6.39,6.41,6.35,6.37,650000.0,6.2462,6.2657,6.2071,6.2266,650000.0
2011-09-22 10:30:00,6.38,6.45,6.36,6.43,698800.0,6.2364,6.3048,6.2169,6.2853,698800.0
2011-09-22 10:35:00,6.42,6.45,6.41,6.42,851100.0,6.2755,6.3048,6.2657,6.2755,851100.0
2011-09-22 10:40:00,6.42,6.45,6.41,6.45,350800.0,6.2755,6.3048,6.2657,6.3048,350800.0
2011-09-22 10:45:00,6.45,6.47,6.42,6.44,602800.0,6.3048,6.3244,6.2755,6.2951,602800.0
2011-09-22 10:50:00,6.43,6.46,6.41,6.44,761000.0,6.2853,6.3146,6.2657,6.2951,761000.0
2011-09-22 10:55:00,6.44,6.46,6.41,6.42,540500.0,6.2951,6.3146,6.2657,6.2755,540500.0
2011-09-22 11:00:00,6.41,6.43,6.4,6.41,642200.0,6.2657,6.2853,6.256,6.2657,642200.0
2011-09-22 11:05:00,6.4,6.41,6.38,6.38,219700.0,6.256,6.2657,6.2364,6.2364,219700.0
2011-09-22 11:10:00,6.38,6.42,6.36,6.36,413000.0,6.2364,6.2755,6.2169,6.2169,413000.0
2011-09-22 11:15:00,6.37,6.37,6.35,6.37,258800.0,6.2266,6.2266,6.2071,6.2266,258800.0
2011-09-22 11:20:00,6.37,6.38,6.36,6.38,130100.0,6.2266,6.2364,6.2169,6.2364,130100.0
2011-09-22 11:25:00,6.38,6.38,6.35,6.36,251300.0,6.2364,6.2364,6.2071,6.2169,251300.0
2011-09-22 11:30:00,6.35,6.38,6.33,6.37,326000.0,6.2071,6.2364,6.1875,6.2266,326000.0
2011-09-22 11:35:00,6.37,6.39,6.36,6.39,286000.0,6.2266,6.2462,6.2169,6.2462,286000.0
2011-09-22 11:40:00,6.38,6.41,6.36,6.4,482000.0,6.2364,6.2657,6.2169,6.256,482000.0
2011-09-22 11:45:00,6.41,6.42,6.38,6.39,409300.0,6.2657,6.2755,6.2364,6.2462,409300.0
2011-09-22 11:50:00,6.4,6.41,6.38,6.4,232500.0,6.256,6.2657,6.2364,6.256,232500.0
2011-09-22 11:55:00,6.41,6.41,6.38,6.38,337700.0,6.2657,6.2657,6.2364,6.2364,337700.0
2011-09-22 12:00:00,6.39,6.41,6.34,6.35,350500.0,6.2462,6.2657,6.1973,6.2071,350500.0
2011-09-22 12:05:00,6.34,6.37,6.33,6.36,522000.0,6.1973,6.2266,6.1875,6.2169,522000.0
2011-09-22 12:10:00,6.36,6.37,6.35,6.36,268400.0,6.2169,6.2266,6.2071,6.2169,268400.0
2011-09-22 12:15:00,6.36,6.37,6.32,6.35,468400.0,6.2169,6.2266,6.1778,6.2071,468400.0
2011-09-22 12:20:00,6.35,6.37,6.34,6.37,378100.0,6.2071,6.2266,6.1973,6.2266,378100.0
2011-09-22 12:25:00,6.37,6.38,6.35,6.38,172900.0,6.2266,6.2364,6.2071,6.2364,172900.0
2011-09-22 12:30:00,6.37,6.39,6.36,6.38,308700.0,6.2266,6.2462,6.2169,6.2364,308700.0
2011-09-22 12:35:00,6.38,6.46,6.38,6.45,511000.0,6.2364,6.3146,6.2364,6.3048,511000.0
2011-09-22 12:40:00,6.44,6.47,6.42,6.45,450500.0,6.2951,6.3244,6.2755,6.3048,450500.0
2011-09-22 12:45:00,6.45,6.48,6.44,6.47,308700.0,6.3048,6.3342,6.2951,6.3244,308700.0
2011-09-22 12:50:00,6.48,6.49,6.46,6.49,224800.0,6.3342,6.3439,6.3146,6.3439,224800.0
2011-09-22 12:55:00,6.49,6.49,6.43,6.46,681900.0,6.3439,6.3439,6.2853,6.3146,681900.0
2011-09-22 13:00:00,6.46,6.46,6.42,6.43,127800.0,6.3146,6.3146,6.2755,6.2853,127800.0
2011-09-22 13:05:00,6.42,6.43,6.39,6.39,258800.0,6.2755,6.2853,6.2462,6.2462,258800.0
2011-09-22 13:10:00,6.4,6.43,6.39,6.4,181800.0,6.256,6.2853,6.2462,6.256,181800.0
2011-09-22 13:15:00,6.41,6.41,6.39,6.41,119400.0,6.2657,6.2657,6.2462,6.2657,119400.0
2011-09-22 13:20:00,6.4,6.41,6.35,6.35,208200.0,6.256,6.2657,6.2071,6.2071,208200.0
2011-09-22 13:25:00,6.35,6.4,6.35,6.4,384900.0,6.2071,6.256,6.2071,6.256,384900.0
2011-09-22 13:30:00,6.4,6.42,6.38,6.41,488700.0,6.256,6.2755,6.2364,6.2657,488700.0
2011-09-22 13:35:00,6.42,6.42,6.37,6.4,339100.0,6.2755,6.2755,6.2266,6.256,339100.0
2011-09-22 13:40:00,6.39,6.42,6.38,6.38,256700.0,6.2462,6.2755,6.2364,6.2364,256700.0
2011-09-22 13:45:00,6.38,6.4,6.37,6.39,386700.0,6.2364,6.256,6.2266,6.2462,386700.0
2011-09-22 13:50:00,6.39,6.39,6.37,6.38,668300.0,6.2462,6.2462,6.2266,6.2364,668300.0
2011-09-22 13:55:00,6.39,6.39,6.33,6.33,311000.0,6.2462,6.2462,6.1875,6.1875,311000.0
2011-09-22 14:00:00,6.33,6.35,6.3,6.34,657400.0,6.1875,6.2071,6.1582,6.1973,657400.0
2011-09-22 14:05:00,6.34,6.35,6.32,6.33,385900.0,6.1973,6.2071,6.1778,6.1875,385900.0
2011-09-22 14:10:00,6.33,6.37,6.32,6.36,276100.0,6.1875,6.2266,6.1778,6.2169,276100.0
2011-09-22 14:15:00,6.36,6.37,6.3,6.32,559500.0,6.2169,6.2266,6.1582,6.1778,559500.0
2011-09-22 14:20:00,6.33,6.44,6.32,6.41,951100.0,6.1875,6.2951,6.1778,6.2657,951100.0
2011-09-22 14:25:00,6.41,6.44,6.37,6.4,597500.0,6.2657,6.2951,6.2266,6.256,597500.0
2011-09-22 14:30:00,6.39,6.4,6.35,6.37,537000.0,6.2462,6.256,6.2071,6.2266,537000.0
2011-09-22 14:35:00,6.37,6.4,6.35,6.35,358200.0,6.2266,6.256,6.2071,6.2071,358200.0
2011-09-22 14:40:00,6.36,6.42,6.35,6.39,684100.0,6.2169,6.2755,6.2071,6.2462,684100.0
2011-09-22 14:45:00,6.39,6.41,6.37,6.37,414100.0,6.2462,6.2657,6.2266,6.2266,414100.0
2011-09-22 14:50:00,6.38,6.4,6.37,6.38,395500.0,6.2364,6.256,6.2266,6.2364,395500.0
2011-09-22 14:55:00,6.38,6.39,6.33,6.33,437300.0,6.2364,6.2462,6.1875,6.1875,437300.0
2011-09-22 15:00:00,6.32,6.33,6.3,6.31,346900.0,6.1778,6.1875,6.1582,6.168,346900.0
2011-09-22 15:05:00,6.31,6.33,6.27,6.33,517000.0,6.168,6.1875,6.1289,6.1875,517000.0
2011-09-22 15:10:00,6.33,6.34,6.31,6.32,344200.0,6.1875,6.1973,6.168,6.1778,344200.0
2011-09-22 15:15:00,6.32,6.33,6.29,6.29,447200.0,6.1778,6.1875,6.1484,6.1484,447200.0
2011-09-22 15:20:00,6.29,6.3,6.24,6.24,711900.0,6.1484,6.1582,6.0996,6.0996,711900.0
2011-09-22 15:25:00,6.25,6.29,6.24,6.29,964300.0,6.1093,6.1484,6.0996,6.1484,964300.0
2011-09-22 15:30:00,6.29,6.36,6.28,6.33,767900.0,6.1484,6.2169,6.1387,6.1875,767900.0
2011-09-22 15:35:00,6.33,6.38,6.3,6.38,514400.0,6.1875,6.2364,6.1582,6.2364,514400.0
2011-09-22 15:40:00,6.38,6.39,6.33,6.35,615300.0,6.2364,6.2462,6.1875,6.2071,615300.0
2011-09-22 15:45:00,6.35,6.44,6.33,6.43,1700600.0,6.2071,6.2951,6.1875,6.2853,1700600.0
2011-09-22 15:50:00,6.43,6.44,6.37,6.42,1783400.0,6.2853,6.2951,6.2266,6.2755,1783400.0
2011-09-22 15:55:00,6.43,6.47,6.41,6.43,2785900.0,6.2853,6.3244,6.2657,6.2853,2785900.0
2011-09-23 09:30:00,6.32,6.49,6.3,6.49,719500.0,6.1778,6.3439,6.1582,6.3439,719500.0
2011-09-23 09:35:00,6.49,6.51,6.41,6.47,566300.0,6.3439,6.3635,6.2657,6.3244,566300.0
2011-09-23 09:40:00,6.47,6.51,6.41,6.49,346400.0,6.3244,6.3635,6.2657,6.3439,346400.0
2011-09-23 09:45:00,6.48,6.53,6.46,6.49,524400.0,6.3342,6.383,6.3146,6.3439,524400.0
2011-09-23 09:50:00,6.49,6.59,6.47,6.58,564300.0,6.3439,6.4417,6.3244,6.4319,564300.0
2011-09-23 09:55:00,6.58,6.59,6.51,6.53,481800.0,6.4319,6.4417,6.3635,6.383,481800.0
2011-09-23 10:00:00,6.53,6.57,6.52,6.55,423200.0,6.383,6.4221,6.3733,6.4026,423200.0
2011-09-23 10:05:00,6.56,6.58,6.52,6.56,409600.0,6.4124,6.4319,6.3733,6.4124,409600.0
2011-09-23 10:10:00,6.57,6.59,6.5,6.53,370300.0,6.4221,6.4417,6.3537,6.383,370300.0
2011-09-23 10:15:00,6.53,6.54,6.5,6.5,282300.0,6.383,6.3928,6.3537,6.3537,282300.0
2011-09-23 10:20:00,6.5,6.51,6.45,6.5,203900.0,6.3537,6.3635,6.3048,6.3537,203900.0
2011-09-23 10:25:00,6.5,6.55,6.49,6.54,298400.0,6.3537,6.4026,6.3439,6.3928,298400.0
2011-09-23 10:30:00,6.55,6.6,6.54,6.57,355500.0,6.4026,6.4515,6.3928,6.4221,355500.0
2011-09-23 10:35:00,6.57,6.59,6.56,6.58,232400.0,6.4221,6.4417,6.4124,6.4319,232400.0
2011-09-23 10:40:00,6.57,6.58,6.55,6.58,496600.0,6.4221,6.4319,6.4026,6.4319,496600.0
2011-09-23 10:45:00,6.58,6.65,6.57,6.65,460400.0,6.4319,6.5003,6.4221,6.5003,460400.0
2011-09-23 10:50:00,6.65,6.69,6.64,6.65,579000.0,6.5003,6.5394,6.4906,6.5003,579000.0
2011-09-23 10:55:00,6.65,6.67,6.63,6.66,447400.0,6.5003,6.5199,6.4808,6.5101,447400.0
2011-09-23 11:00:00,6.65,6.66,6.64,6.65,133200.0,6.5003,6.5101,6.4906,6.5003,133200.0
2011-09-23 11:05:00,6.65,6.72,6.64,6.72,485700.0,6.5003,6.5688,6.4906,6.5688,485700.0
2011-09-23 11:10:00,6.72,6.73,6.68,6.69,365500.0,6.5688,6.5785,6.5297,6.5394,365500.0
2011-09-23 11:15:00,6.69,6.74,6.67,6.72,447600.0,6.5394,6.5883,6.5199,6.5688,447600.0
2011-09-23 11:20:00,6.73,6.77,6.73,6.74,753900.0,6.5785,6.6176,6.5785,6.5883,753900.0
2011-09-23 11:25:00,6.74,6.76,6.71,6.73,552700.0,6.5883,6.6078,6.559,6.5785,552700.0
2011-09-23 11:30:00,6.72,6.73,6.68,6.69,289800.0,6.5688,6.5785,6.5297,6.5394,289800.0
2011-09-23 11:35:00,6.68,6.69,6.64,6.66,234100.0,6.5297,6.5394,6.4906,6.5101,234100.0
2011-09-23 11:40:00,6.66,6.68,6.65,6.66,326300.0,6.5101,6.5297,6.5003,6.5101,326300.0
2011-09-23 11:45:00,6.65,6.67,6.61,6.61,560500.0,6.5003,6.5199,6.4612,6.4612,560500.0
2011-09-23 11:50:00,6.62,6.62,6.57,6.57,741500.0,6.471,6.471,6.4221,6.4221,741500.0
2011-09-23 11:55:00,6.57,6.63,6.56,6.63,385900.0,6.4221,6.4808,6.4124,6.4808,385900.0
2011-09-23 12:00:00,6.63,6.64,6.62,6.63,308300.0,6.4808,6.4906,6.471,6.4808,308300.0
2011-09-23 12:05:00,6.63,6.68,6.63,6.68,249900.0,6.4808,6.5297,6.4808,6.5297,249900.0
2011-09-23 12:10:00,6.68,6.68,6.65,6.67,224400.0,6.5297,6.5297,6.5003,6.5199,224400.0
2011-09-23 12:15:00,6.67,6.71,6.66,6.7,302200.0,6.5199,6.559,6.5101,6.5492,302200.0
2011-09-23 12:20:00,6.7,6.7,6.69,6.69,112000.0,6.5492,6.5492,6.5394,6.5394,112000.0
2011-09-23 12:25:00,6.69,6.69,6.64,6.66,330300.0,6.5394,6.5394,6.4906,6.5101,330300.0
2011-09-23 12:30:00,6.66,6.69,6.66,6.68,146100.0,6.5101,6.5394,6.5101,6.5297,146100.0
2011-09-23 12:35:00,6.68,6.69,6.67,6.68,153300.0,6.5297,6.5394,6.5199,6.5297,153300.0
2011-09-23 12:40:00,6.68,6.68,6.64,6.65,276900.0,6.5297,6.5297,6.4906,6.5003,276900.0
2011-09-23 12:45:00,6.65,6.7,6.65,6.7,800900.0,6.5003,6.5492,6.5003,6.5492,800900.0
2011-09-23 12:50:00,6.69,6.71,6.67,6.67,395300.0,6.5394,6.559,6.5199,6.5199,395300.0
2011-09-23 12:55:00,6.68,6.68,6.64,6.64,272200.0,6.5297,6.5297,6.4906,6.4906,272200.0
2011-09-23 13:00:00,6.65,6.67,6.64,6.66,324300.0,6.5003,6.5199,6.4906,6.5101,324300.0
2011-09-23 13:05:00,6.66,6.66,6.61,6.62,273800.0,6.5101,6.5101,6.4612,6.471,273800.0
2011-09-23 13:10:00,6.62,6.67,6.62,6.66,263800.0,6.471,6.5199,6.471,6.5101,263800.0
2011-09-23 13:15:00,6.65,6.67,6.62,6.62,313500.0,6.5003,6.5199,6.471,6.471,313500.0
2011-09-23 13:20:00,6.62,6.64,6.62,6.63,124600.0,6.471,6.4906,6.471,6.4808,124600.0
2011-09-23 13:25:00,6.63,6.66,6.63,6.65,263200.0,6.4808,6.5101,6.4808,6.5003,263200.0
2011-09-23 13:30:00,6.65,6.7,6.64,6.68,497600.0,6.5003,6.5492,6.4906,6.5297,497600.0
2011-09-23 13:35:00,6.68,6.7,6.67,6.69,220500.0,6.5297,6.5492,6.5199,6.5394,220500.0
2011-09-23 13:40:00,6.68,6.7,6.68,6.7,350700.0,6.5297,6.5492,6.5297,6.5492,350700.0
2011-09-23 13:45:00,6.7,6.71,6.68,6.7,365700.0,6.5492,6.559,6.5297,6.5492,365700.0
2011-09-23 13:50:00,6.7,6.71,6.69,6.71,226000.0,6.5492,6.559,6.5394,6.559,226000.0
2011-09-23 13:55:00,6.71,6.75,6.71,6.73,437800.0,6.559,6.5981,6.559,6.5785,437800.0
2011-09-23 14:00:00,6.73,6.75,6.72,6.73,453800.0,6.5785,6.5981,6.5688,6.5785,453800.0
2011-09-23 14:05:00,6.73,6.73,6.68,6.68,658900.0,6.5785,6.5785,6.5297,6.5297,658900.0
2011-09-23 14:10:00,6.69,6.69,6.64,6.65,437600.0,6.5394,6.5394,6.4906,6.5003,437600.0
2011-09-23 14:15:00,6.65,6.67,6.64,6.66,336700.0,6.5003,6.5199,6.4906,6.5101,336700.0
2011-09-23 14:20:00,6.65,6.67,6.63,6.63,383400.0,6.5003,6.5199,6.4808,6.4808,383400.0
2011-09-23 14:25:00,6.63,6.64,6.61,6.62,237500.0,6.4808,6.4906,6.4612,6.471,237500.0
2011-09-23 14:30:00,6.62,6.67,6.62,6.65,332800.0,6.471,6.5199,6.471,6.5003,332800.0
2011-09-23 14:35:00,6.65,6.68,6.64,6.66,564500.0,6.5003,6.5297,6.4906,6.5101,564500.0
2011-09-23 14:40:00,6.67,6.68,6.65,6.66,347600.0,6.5199,6.5297,6.5003,6.5101,347600.0
2011-09-23 14:45:00,6.66,6.68,6.64,6.65,403000.0,6.5101,6.5297,6.4906,6.5003,403000.0
2011-09-23 14:50:00,6.65,6.66,6.64,6.65,251900.0,6.5003,6.5101,6.4906,6.5003,251900.0
2011-09-23 14:55:00,6.65,6.67,6.62,6.63,177700.0,6.5003,6.5199,6.471,6.4808,177700.0
2011-09-23 15:00:00,6.63,6.68,6.63,6.66,196500.0,6.4808,6.5297,6.4808,6.5101,196500.0
2011-09-23 15:05:00,6.67,6.67,6.62,6.65,718300.0,6.5199,6.5199,6.471,6.5003,718300.0
2011-09-23 15:10:00,6.64,6.67,6.63,6.66,304100.0,6.4906,6.5199,6.4808,6.5101,304100.0
2011-09-23 15:15:00,6.66,6.68,6.64,6.65,493800.0,6.5101,6.5297,6.4906,6.5003,493800.0
2011-09-23 15:20:00,6.65,6.67,6.64,6.65,231100.0,6.5003,6.5199,6.4906,6.5003,231100.0
2011-09-23 15:25:00,6.66,6.69,6.65,6.69,256600.0,6.5101,6.5394,6.5003,6.5394,256600.0
2011-09-23 15:30:00,6.69,6.69,6.65,6.66,462900.0,6.5394,6.5394,6.5003,6.5101,462900.0
2011-09-23 15:35:00,6.66,6.69,6.65,6.66,829800.0,6.5101,6.5394,6.5003,6.5101,829800.0
2011-09-23 15:40:00,6.67,6.67,6.63,6.64,692600.0,6.5199,6.5199,6.4808,6.4906,692600.0
2011-09-23 15:45:00,6.63,6.65,6.62,6.64,623100.0,6.4808,6.5003,6.471,6.4906,623100.0
2011-09-23 15:50:00,6.64,6.64,6.62,6.62,600300.0,6.4906,6.4906,6.471,6.471,600300.0
2011-09-23 15:55:00,6.63,6.66,6.62,6.65,902000.0,6.4808,6.5101,6.471,6.5003,902000.0
2011-09-26 09:30:00,6.68,6.69,6.57,6.58,609700.0,6.5297,6.5394,6.4221,6.4319,609700.0
2011-09-26 09:35:00,6.58,6.6,6.49,6.5,454600.0,6.4319,6.4515,6.3439,6.3537,454600.0
2011-09-26 09:40:00,6.49,6.62,6.49,6.61,354900.0,6.3439,6.471,6.3439,6.4612,354900.0
2011-09-26 09:45:00,6.62,6.62,6.53,6.6,331400.0,6.471,6.471,6.383,6.4515,331400.0
2011-09-26 09:50:00,6.59,6.6,6.5,6.53,353500.0,6.4417,6.4515,6.3537,6.383,353500.0
2011-09-26 09:55:00,6.52,6.54,6.48,6.5,559200.0,6.3733,6.3928,6.3342,6.3537,559200.0
2011-09-26 10:00:00,6.5,6.52,6.48,6.51,464500.0,6.3537,6.3733,6.3342,6.3635,464500.0
2011-09-26 10:05:00,6.51,6.53,6.45,6.48,466600.0,6.3635,6.383,6.3048,6.3342,466600.0
2011-09-26 10:10:00,6.48,6.49,6.44,6.48,331600.0,6.3342,6.3439,6.2951,6.3342,331600.0
2011-09-26 10:15:00,6.49,6.51,6.47,6.49,641200.0,6.3439,6.3635,6.3244,6.3439,641200.0
2011-09-26 10:20:00,6.49,6.52,6.47,6.52,292100.0,6.3439,6.3733,6.3244,6.3733,292100.0
2011-09-26 10:25:00,6.52,6.54,6.49,6.53,194300.0,6.3733,6.3928,6.3439,6.383,194300.0
2011-09-26 10:30:00,6.54,6.54,6.46,6.46,298500.0,6.3928,6.3928,6.3146,6.3146,298500.0
2011-09-26 10:35:00,6.46,6.48,6.42,6.45,298400.0,6.3146,6.3342,6.2755,6.3048,298400.0
2011-09-26 10:40:00,6.45,6.49,6.42,6.49,314700.0,6.3048,6.3439,6.2755,6.3439,314700.0
2011-09-26 10:45:00,6.49,6.5,6.45,6.45,292300.0,6.3439,6.3537,6.3048,6.3048,292300.0
2011-09-26 10:50:00,6.45,6.54,6.45,6.53,320100.0,6.3048,6.3928,6.3048,6.383,320100.0
2011-09-26 10:55:00,6.53,6.53,6.49,6.51,376100.0,6.383,6.383,6.3439,6.3635,376100.0
2011-09-26 11:00:00,6.51,6.54,6.5,6.54,336100.0,6.3635,6.3928,6.3537,6.3928,336100.0
2011-09-26 11:05:00,6.54,6.58,6.54,6.57,289100.0,6.3928,6.4319,6.3928,6.4221,289100.0
2011-09-26 11:10:00,6.57,6.57,6.53,6.56,274400.0,6.4221,6.4221,6.383,6.4124,274400.0
2011-09-26 11:15:00,6.56,6.58,6.55,6.58,160300.0,6.4124,6.4319,6.4026,6.4319,160300.0
2011-09-26 11:20:00,6.57,6.6,6.56,6.6,230700.0,6.4221,6.4515,6.4124,6.4515,230700.0
2011-09-26 11:25:00,6.6,6.61,6.57,6.59,603300.0,6.4515,6.4612,6.4221,6.4417,603300.0
2011-09-26 11:30:00,6.59,6.6,6.55,6.58,653700.0,6.4417,6.4515,6.4026,6.4319,653700.0
2011-09-26 11:35:00,6.58,6.61,6.56,6.6,194100.0,6.4319,6.4612,6.4124,6.4515,194100.0
2011-09-26 11:40:00,6.6,6.67,6.6,6.63,491800.0,6.4515,6.5199,6.4515,6.4808,491800.0
2011-09-26 11:45:00,6.62,6.64,6.6,6.62,589800.0,6.471,6.4906,6.4515,6.471,589800.0
2011-09-26 11:50:00,6.61,6.62,6.59,6.61,184100.0,6.4612,6.471,6.4417,6.4612,184100.0
2011-09-26 11:55:00,6.61,6.63,6.59,6.63,324400.0,6.4612,6.4808,6.4417,6.4808,324400.0
2011-09-26 12:00:00,6.61,6.63,6.59,6.62,227300.0,6.4612,6.4808,6.4417,6.471,227300.0
2011-09-26 12:05:00,6.63,6.63,6.6,6.6,175000.0,6.4808,6.4808,6.4515,6.4515,175000.0
2011-09-26 12:10:00,6.6,6.61,6.57,6.57,150700.0,6.4515,6.4612,6.4221,6.4221,150700.0
2011-09-26 12:15:00,6.57,6.6,6.56,6.6,151400.0,6.4221,6.4515,6.4124,6.4515,151400.0
2011-09-26 12:20:00,6.59,6.61,6.55,6.57,269600.0,6.4417,6.4612,6.4026,6.4221,269600.0
2011-09-26 12:25:00,6.57,6.58,6.54,6.57,153800.0,6.4221,6.4319,6.3928,6.4221,153800.0
2011-09-26 12:30:00,6.57,6.59,6.56,6.58,85000.0,6.4221,6.4417,6.4124,6.4319,85000.0
2011-09-26 12:35:00,6.58,6.58,6.56,6.57,111700.0,6.4319,6.4319,6.4124,6.4221,111700.0
2011-09-26 12:40:00,6.57,6.57,6.51,6.52,191000.0,6.4221,6.4221,6.3635,6.3733,191000.0
2011-09-26 12:45:00,6.53,6.53,6.48,6.48,338900.0,6.383,6.383,6.3342,6.3342,338900.0
2011-09-26 12:50:00,6.48,6.51,6.47,6.5,235700.0,6.3342,6.3635,6.3244,6.3537,235700.0
2011-09-26 12:55:00,6.49,6.5,6.48,6.49,316300.0,6.3439,6.3537,6.3342,6.3439,316300.0
2011-09-26 13:00:00,6.5,6.5,6.45,6.47,315800.0,6.3537,6.3537,6.3048,6.3244,315800.0
2011-09-26 13:05:00,6.46,6.48,6.43,6.46,578900.0,6.3146,6.3342,6.2853,6.3146,578900.0
2011-09-26 13:10:00,6.47,6.48,6.41,6.45,814300.0,6.3244,6.3342,6.2657,6.3048,814300.0
2011-09-26 13:15:00,6.46,6.47,6.44,6.45,324700.0,6.3146,6.3244,6.2951,6.3048,324700.0
2011-09-26 13:20:00,6.44,6.45,6.43,6.43,834900.0,6.2951,6.3048,6.2853,6.2853,834900.0
2011-09-26 13:25:00,6.43,6.44,6.42,6.42,225100.0,6.2853,6.2951,6.2755,6.2755,225100.0
2011-09-26 13:30:00,6.43,6.44,6.4,6.4,671700.0,6.2853,6.2951,6.256,6.256,671700.0
2011-09-26 13:35:00,6.4,6.42,6.4,6.42,554200.0,6.256,6.2755,6.256,6.2755,554200.0
2011-09-26 13:40:00,6.42,6.42,6.37,6.39,402500.0,6.2755,6.2755,6.2266,6.2462,402500.0
2011-09-26 13:45:00,6.39,6.41,6.37,6.38,310500.0,6.2462,6.2657,6.2266,6.2364,310500.0
2011-09-26 13:50:00,6.38,6.41,6.38,6.4,214200.0,6.2364,6.2657,6.2364,6.256,214200.0
2011-09-26 13:55:00,6.4,6.41,6.39,6.39,98200.0,6.256,6.2657,6.2462,6.2462,98200.0
2011-09-26 14:00:00,6.39,6.45,6.38,6.43,649100.0,6.2462,6.3048,6.2364,6.2853,649100.0
2011-09-26 14:05:00,6.43,6.47,6.42,6.44,489300.0,6.2853,6.3244,6.2755,6.2951,489300.0
2011-09-26 14:10:00,6.43,6.45,6.41,6.42,195300.0,6.2853,6.3048,6.2657,6.2755,195300.0
2011-09-26 14:15:00,6.42,6.43,6.4,6.43,293800.0,6.2755,6.2853,6.256,6.2853,293800.0
2011-09-26 14:20:00,6.42,6.45,6.42,6.44,485200.0,6.2755,6.3048,6.2755,6.2951,485200.0
2011-09-26 14:25:00,6.44,6.48,6.44,6.47,301600.0,6.2951,6.3342,6.2951,6.3244,301600.0
2011-09-26 14:30:00,6.47,6.49,6.45,6.49,305100.0,6.3244,6.3439,6.3048,6.3439,305100.0
2011-09-26 14:35:00,6.49,6.51,6.46,6.47,494600.0,6.3439,6.3635,6.3146,6.3244,494600.0
2011-09-26 14:40:00,6.46,6.49,6.45,6.47,306600.0,6.3146,6.3439,6.3048,6.3244,306600.0
2011-09-26 14:45:00,6.47,6.47,6.44,6.44,457800.0,6.3244,6.3244,6.2951,6.2951,457800.0
2011-09-26 14:50:00,6.44,6.45,6.42,6.43,261600.0,6.2951,6.3048,6.2755,6.2853,261600.0
2011-09-26 14:55:00,6.43,6.47,6.43,6.46,326600.0,6.2853,6.3244,6.2853,6.3146,326600.0
2011-09-26 15:00:00,6.46,6.49,6.46,6.48,728000.0,6.3146,6.3439,6.3146,6.3342,728000.0
2011-09-26 15:05:00,6.47,6.48,6.44,6.46,269000.0,6.3244,6.3342,6.2951,6.3146,269000.0
2011-09-26 15:10:00,6.45,6.5,6.44,6.5,348600.0,6.3048,6.3537,6.2951,6.3537,348600.0
2011-09-26 15:15:00,6.5,6.51,6.47,6.51,385800.0,6.3537,6.3635,6.3244,6.3635,385800.0
2011-09-26 15:20:00,6.51,6.53,6.49,6.49,476100.0,6.3635,6.383,6.3439,6.3439,476100.0
2011-09-26 15:25:00,6.5,6.52,6.49,6.5,358400.0,6.3537,6.3733,6.3439,6.3537,358400.0
2011-09-26 15:30:00,6.5,6.51,6.48,6.49,408900.0,6.3537,6.3635,6.3342,6.3439,408900.0
2011-09-26 15:35:00,6.49,6.54,6.49,6.53,485700.0,6.3439,6.3928,6.3439,6.383,485700.0
2011-09-26 15:40:00,6.54,6.55,6.51,6.54,771200.0,6.3928,6.4026,6.3635,6.3928,771200.0
2011-09-26 15:45:00,6.54,6.57,6.54,6.57,738900.0,6.3928,6.4221,6.3928,6.4221,738900.0
2011-09-26 15:50:00,6.57,6.57,6.55,6.57,629800.0,6.4221,6.4221,6.4026,6.4221,629800.0
2011-09-26 15:55:00,6.57,6.59,6.56,6.57,1214800.0,6.4221,6.4417,6.4124,6.4221,1214800.0
2011-09-27 09:30:00,6.67,6.74,6.67,6.71,1026200.0,6.5199,6.5883,6.5199,6.559,1026200.0
2011-09-27 09:35:00,6.71,6.72,6.62,6.64,775300.0,6.559,6.5688,6.471,6.4906,775300.0
2011-09-27 09:40:00,6.64,6.66,6.6,6.62,461700.0,6.4906,6.5101,6.4515,6.471,461700.0
2011-09-27 09:45:00,6.63,6.64,6.59,6.64,354600.0,6.4808,6.4906,6.4417,6.4906,354600.0
2011-09-27 09:50:00,6.64,6.68,6.62,6.64,634000.0,6.4906,6.5297,6.471,6.4906,634000.0
2011-09-27 09:55:00,6.64,6.65,6.61,6.63,196200.0,6.4906,6.5003,6.4612,6.4808,196200.0
2011-09-27 10:00:00,6.63,6.65,6.58,6.58,405200.0,6.4808,6.5003,6.4319,6.4319,405200.0
2011-09-27 10:05:00,6.58,6.61,6.56,6.58,417500.0,6.4319,6.4612,6.4124,6.4319,417500.0
2011-09-27 10:10:00,6.59,6.62,6.55,6.56,603100.0,6.4417,6.471,6.4026,6.4124,603100.0
2011-09-27 10:15:00,6.56,6.6,6.56,6.6,323400.0,6.4124,6.4515,6.4124,6.4515,323400.0
2011-09-27 10:20:00,6.6,6.61,6.57,6.61,321300.0,6.4515,6.4612,6.4221,6.4612,321300.0
2011-09-27 10:25:00,6.61,6.61,6.59,6.59,322500.0,6.4612,6.4612,6.4417,6.4417,322500.0
2011-09-27 10:30:00,6.6,6.6,6.56,6.56,693700.0,6.4515,6.4515,6.4124,6.4124,693700.0
2011-09-27 10:35:00,6.57,6.57,6.51,6.52,661500.0,6.4221,6.4221,6.3635,6.3733,661500.0
2011-09-27 10:40:00,6.52,6.52,6.49,6.5,1173800.0,6.3733,6.3733,6.3439,6.3537,1173800.0
2011-09-27 10:45:00,6.5,6.55,6.49,6.54,546500.0,6.3537,6.4026,6.3439,6.3928,546500.0
2011-09-27 10:50:00,6.54,6.64,6.54,6.63,1559100.0,6.3928,6.4906,6.3928,6.4808,1559100.0
2011-09-27 10:55:00,6.63,6.64,6.62,6.64,384300.0,6.4808,6.4906,6.471,6.4906,384300.0
2011-09-27 11:00:00,6.64,6.65,6.62,6.63,420800.0,6.4906,6.5003,6.471,6.4808,420800.0
2011-09-27 11:05:00,6.63,6.64,6.6,6.61,373900.0,6.4808,6.4906,6.4515,6.4612,373900.0
2011-09-27 11:10:00,6.61,6.62,6.58,6.61,702500.0,6.4612,6.471,6.4319,6.4612,702500.0
2011-09-27 11:15:00,6.61,6.62,6.6,6.61,162000.0,6.4612,6.471,6.4515,6.4612,162000.0
2011-09-27 11:20:00,6.62,6.63,6.6,6.62,311200.0,6.471,6.4808,6.4515,6.471,311200.0
2011-09-27 11:25:00,6.62,6.63,6.58,6.6,657300.0,6.471,6.4808,6.4319,6.4515,657300.0
2011-09-27 11:30:00,6.6,6.64,6.6,6.63,554700.0,6.4515,6.4906,6.4515,6.4808,554700.0
2011-09-27 11:35:00,6.64,6.64,6.6,6.61,364200.0,6.4906,6.4906,6.4515,6.4612,364200.0
2011-09-27 11:40:00,6.61,6.61,6.59,6.6,76700.0,6.4612,6.4612,6.4417,6.4515,76700.0
2011-09-27 11:45:00,6.59,6.6,6.54,6.57,997100.0,6.4417,6.4515,6.3928,6.4221,997100.0
2011-09-27 11:50:00,6.57,6.6,6.56,6.6,362300.0,6.4221,6.4515,6.4124,6.4515,362300.0
2011-09-27 11:55:00,6.6,6.62,6.59,6.62,131000.0,6.4515,6.471,6.4417,6.471,131000.0
2011-09-27 12:00:00,6.62,6.63,6.61,6.62,89400.0,6.471,6.4808,6.4612,6.471,89400.0
2011-09-27 12:05:00,6.63,6.64,6.61,6.64,230000.0,6.4808,6.4906,6.4612,6.4906,230000.0
2011-09-27 12:10:00,6.63,6.64,6.63,6.64,39500.0,6.4808,6.4906,6.4808,6.4906,39500.0
2011-09-27 12:15:00,6.63,6.64,6.63,6.63,48200.0,6.4808,6.4906,6.4808,6.4808,48200.0
2011-09-27 12:20:00,6.63,6.64,6.62,6.62,193800.0,6.4808,6.4906,6.471,6.471,193800.0
2011-09-27 12:25:00,6.62,6.63,6.62,6.62,89600.0,6.471,6.4808,6.471,6.471,89600.0
2011-09-27 12:30:00,6.62,6.63,6.6,6.6,113200.0,6.471,6.4808,6.4515,6.4515,113200.0
2011-09-27 12:35:00,6.61,6.61,6.59,6.6,83400.0,6.4612,6.4612,6.4417,6.4515,83400.0
2011-09-27 12:40:00,6.59,6.61,6.59,6.6,130400.0,6.4417,6.4612,6.4417,6.4515,130400.0
2011-09-27 12:45:00,6.6,6.63,6.59,6.62,294200.0,6.4515,6.4808,6.4417,6.471,294200.0
2011-09-27 12:50:00,6.63,6.64,6.62,6.63,158900.0,6.4808,6.4906,6.471,6.4808,158900.0
2011-09-27 12:55:00,6.64,6.64,6.63,6.63,81200.0,6.4906,6.4906,6.4808,6.4808,81200.0
2011-09-27 13:00:00,6.64,6.64,6.62,6.64,198500.0,6.4906,6.4906,6.471,6.4906,198500.0
2011-09-27 13:05:00,6.63,6.64,6.62,6.63,213800.0,6.4808,6.4906,6.471,6.4808,213800.0
2011-09-27 13:10:00,6.63,6.64,6.62,6.62,401800.0,6.4808,6.4906,6.471,6.471,401800.0
2011-09-27 13:15:00,6.63,6.63,6.6,6.63,276900.0,6.4808,6.4808,6.4515,6.4808,276900.0
2011-09-27 13:20:00,6.62,6.64,6.62,6.64,67300.0,6.471,6.4906,6.471,6.4906,67300.0
2011-09-27 13:25:00,6.64,6.65,6.63,6.64,248100.0,6.4906,6.5003,6.4808,6.4906,248100.0
2011-09-27 13:30:00,6.64,6.65,6.61,6.64,428600.0,6.4906,6.5003,6.4612,6.4906,428600.0
2011-09-27 13:35:00,6.64,6.65,6.62,6.64,137600.0,6.4906,6.5003,6.471,6.4906,137600.0
2011-09-27 13:40:00,6.65,6.65,6.62,6.63,103600.0,6.5003,6.5003,6.471,6.4808,103600.0
2011-09-27 13:45:00,6.63,6.66,6.63,6.64,212100.0,6.4808,6.5101,6.4808,6.4906,212100.0
2011-09-27 13:50:00,6.65,6.67,6.64,6.65,429300.0,6.5003,6.5199,6.4906,6.5003,429300.0
2011-09-27 13:55:00,6.65,6.67,6.64,6.64,190100.0,6.5003,6.5199,6.4906,6.4906,190100.0
2011-09-27 14:00:00,6.64,6.66,6.64,6.64,137000.0,6.4906,6.5101,6.4906,6.4906,137000.0
2011-09-27 14:05:00,6.64,6.65,6.63,6.63,144600.0,6.4906,6.5003,6.4808,6.4808,144600.0
2011-09-27 14:10:00,6.64,6.66,6.63,6.63,835800.0,6.4906,6.5101,6.4808,6.4808,835800.0
2011-09-27 14:15:00,6.63,6.66,6.62,6.64,509800.0,6.4808,6.5101,6.471,6.4906,509800.0
2011-09-27 14:20:00,6.64,6.64,6.6,6.6,542400.0,6.4906,6.4906,6.4515,6.4515,542400.0
2011-09-27 14:25:00,6.6,6.61,6.6,6.61,158200.0,6.4515,6.4612,6.4515,6.4612,158200.0
2011-09-27 14:30:00,6.61,6.63,6.6,6.63,190800.0,6.4612,6.4808,6.4515,6.4808,190800.0
2011-09-27 14:35:00,6.63,6.63,6.62,6.62,68600.0,6.4808,6.4808,6.471,6.471,68600.0
2011-09-27 14:40:00,6.63,6.63,6.6,6.6,130700.0,6.4808,6.4808,6.4515,6.4515,130700.0
2011-09-27 14:45:00,6.61,6.62,6.6,6.61,99600.0,6.4612,6.471,6.4515,6.4612,99600.0
2011-09-27 14:50:00,6.61,6.63,6.61,6.62,142100.0,6.4612,6.4808,6.4612,6.471,142100.0
2011-09-27 14:55:00,6.63,6.63,6.6,6.6,182700.0,6.4808,6.4808,6.4515,6.4515,182700.0
2011-09-27 15:00:00,6.61,6.61,6.58,6.58,363200.0,6.4612,6.4612,6.4319,6.4319,363200.0
2011-09-27 15:05:00,6.58,6.58,6.52,6.55,707600.0,6.4319,6.4319,6.3733,6.4026,707600.0
2011-09-27 15:10:00,6.55,6.56,6.5,6.53,587900.0,6.4026,6.4124,6.3537,6.383,587900.0
2011-09-27 15:15:00,6.53,6.55,6.52,6.54,326900.0,6.383,6.4026,6.3733,6.3928,326900.0
2011-09-27 15:20:00,6.55,6.55,6.49,6.5,519100.0,6.4026,6.4026,6.3439,6.3537,519100.0
2011-09-27 15:25:00,6.5,6.51,6.47,6.5,379700.0,6.3537,6.3635,6.3244,6.3537,379700.0
2011-09-27 15:30:00,6.5,6.52,6.47,6.5,533200.0,6.3537,6.3733,6.3244,6.3537,533200.0
2011-09-27 15:35:00,6.5,6.51,6.46,6.47,516200.0,6.3537,6.3635,6.3146,6.3244,516200.0
2011-09-27 15:40:00,6.48,6.48,6.45,6.48,376800.0,6.3342,6.3342,6.3048,6.3342,376800.0
2011-09-27 15:45:00,6.48,6.48,6.43,6.45,419800.0,6.3342,6.3342,6.2853,6.3048,419800.0
2011-09-27 15:50:00,6.45,6.47,6.41,6.42,906300.0,6.3048,6.3244,6.2657,6.2755,906300.0
2011-09-27 15:55:00,6.42,6.48,6.41,6.47,1239800.0,6.2755,6.3342,6.2657,6.3244,1239800.0
2011-09-28 09:30:00,6.5,6.5,6.43,6.43,490800.0,6.3537,6.3537,6.2853,6.2853,490800.0
2011-09-28 09:35:00,6.44,6.44,6.39,6.42,527200.0,6.2951,6.2951,6.2462,6.2755,527200.0
2011-09-28 09:40:00,6.42,6.46,6.4,6.46,529200.0,6.2755,6.3146,6.256,6.3146,529200.0
2011-09-28 09:45:00,6.45,6.45,6.38,6.38,501300.0,6.3048,6.3048,6.2364,6.2364,501300.0
2011-09-28 09:50:00,6.39,6.41,6.35,6.35,604800.0,6.2462,6.2657,6.2071,6.2071,604800.0
2011-09-28 09:55:00,6.35,6.36,6.32,6.33,499600.0,6.2071,6.2169,6.1778,6.1875,499600.0
2011-09-28 10:00:00,6.34,6.35,6.3,6.35,514800.0,6.1973,6.2071,6.1582,6.2071,514800.0
2011-09-28 10:05:00,6.35,6.37,6.3,6.35,586000.0,6.2071,6.2266,6.1582,6.2071,586000.0
2011-09-28 10:10:00,6.35,6.39,6.32,6.39,397300.0,6.2071,6.2462,6.1778,6.2462,397300.0
2011-09-28 10:15:00,6.39,6.39,6.3,6.31,476300.0,6.2462,6.2462,6.1582,6.168,476300.0
2011-09-28 10:20:00,6.31,6.35,6.3,6.32,310500.0,6.168,6.2071,6.1582,6.1778,310500.0
2011-09-28 10:25:00,6.32,6.33,6.3,6.31,596700.0,6.1778,6.1875,6.1582,6.168,596700.0
2011-09-28 10:30:00,6.31,6.32,6.26,6.27,577300.0,6.168,6.1778,6.1191,6.1289,577300.0
2011-09-28 10:35:00,6.27,6.3,6.24,6.25,534400.0,6.1289,6.1582,6.0996,6.1093,534400.0
2011-09-28 10:40:00,6.25,6.28,6.22,6.23,895100.0,6.1093,6.1387,6.08,6.0898,895100.0
2011-09-28 10:45:00,6.23,6.27,6.23,6.26,378700.0,6.0898,6.1289,6.0898,6.1191,378700.0
2011-09-28 10:50:00,6.26,6.29,6.25,6.28,358700.0,6.1191,6.1484,6.1093,6.1387,358700.0
2011-09-28 10:55:00,6.28,6.28,6.25,6.25,402100.0,6.1387,6.1387,6.1093,6.1093,402100.0
2011-09-28 11:00:00,6.25,6.26,6.22,6.24,429600.0,6.1093,6.1191,6.08,6.0996,429600.0
2011-09-28 11:05:00,6.24,6.25,6.21,6.21,245900.0,6.0996,6.1093,6.0702,6.0702,245900.0
2011-09-28 11:10:00,6.22,6.25,6.21,6.24,352200.0,6.08,6.1093,6.0702,6.0996,352200.0
2011-09-28 11:15:00,6.23,6.24,6.2,6.21,275600.0,6.0898,6.0996,6.0605,6.0702,275600.0
2011-09-28 11:20:00,6.21,6.21,6.17,6.18,574000.0,6.0702,6.0702,6.0311,6.0409,574000.0
2011-09-28 11:25:00,6.19,6.2,6.18,6.19,156800.0,6.0507,6.0605,6.0409,6.0507,156800.0
2011-09-28 11:30:00,6.19,6.2,6.17,6.18,386200.0,6.0507,6.0605,6.0311,6.0409,386200.0
2011-09-28 11:35:00,6.17,6.24,6.17,6.23,625300.0,6.0311,6.0996,6.0311,6.0898,625300.0
2011-09-28 11:40:00,6.23,6.23,6.19,6.21,396700.0,6.0898,6.0898,6.0507,6.0702,396700.0
2011-09-28 11:45:00,6.21,6.22,6.19,6.2,349800.0,6.0702,6.08,6.0507,6.0605,349800.0
2011-09-28 11:50:00,6.2,6.21,6.19,6.21,424800.0,6.0605,6.0702,6.0507,6.0702,424800.0
2011-09-28 11:55:00,6.22,6.22,6.19,6.19,362100.0,6.08,6.08,6.0507,6.0507,362100.0
2011-09-28 12:00:00,6.2,6.2,6.17,6.18,207400.0,6.0605,6.0605,6.0311,6.0409,207400.0
2011-09-28 12:05:00,6.18,6.19,6.17,6.19,331300.0,6.0409,6.0507,6.0311,6.0507,331300.0
2011-09-28 12:10:00,6.18,6.2,6.18,6.19,96300.0,6.0409,6.0605,6.0409,6.0507,96300.0
2011-09-28 12:15:00,6.19,6.19,6.16,6.17,175300.0,6.0507,6.0507,6.0214,6.0311,175300.0
2011-09-28 12:20:00,6.18,6.2,6.17,6.19,198800.0,6.0409,6.0605,6.0311,6.0507,198800.0
2011-09-28 12:25:00,6.19,6.2,6.18,6.19,285800.0,6.0507,6.0605,6.0409,6.0507,285800.0
2011-09-28 12:30:00,6.2,6.2,6.17,6.18,158400.0,6.0605,6.0605,6.0311,6.0409,158400.0
2011-09-28 12:35:00,6.19,6.19,6.17,6.18,87400.0,6.0507,6.0507,6.0311,6.0409,87400.0
2011-09-28 12:40:00,6.19,6.19,6.16,6.17,478500.0,6.0507,6.0507,6.0214,6.0311,478500.0
2011-09-28 12:45:00,6.16,6.17,6.16,6.17,25200.0,6.0214,6.0311,6.0214,6.0311,25200.0
2011-09-28 12:50:00,6.17,6.19,6.16,6.18,163600.0,6.0311,6.0507,6.0214,6.0409,163600.0
2011-09-28 12:55:00,6.18,6.21,6.18,6.21,176000.0,6.0409,6.0702,6.0409,6.0702,176000.0
2011-09-28 13:00:00,6.2,6.21,6.19,6.19,59500.0,6.0605,6.0702,6.0507,6.0507,59500.0
2011-09-28 13:05:00,6.2,6.21,6.18,6.19,136600.0,6.0605,6.0702,6.0409,6.0507,136600.0
2011-09-28 13:10:00,6.19,6.19,6.17,6.17,116600.0,6.0507,6.0507,6.0311,6.0311,116600.0
2011-09-28 13:15:00,6.18,6.18,6.16,6.18,193600.0,6.0409,6.0409,6.0214,6.0409,193600.0
2011-09-28 13:20:00,6.17,6.17,6.16,6.16,44600.0,6.0311,6.0311,6.0214,6.0214,44600.0
2011-09-28 13:25:00,6.17,6.17,6.15,6.17,548000.0,6.0311,6.0311,6.0116,6.0311,548000.0
2011-09-28 13:30:00,6.17,6.17,6.13,6.14,440600.0,6.0311,6.0311,5.992,6.0018,440600.0
2011-09-28 13:35:00,6.14,6.16,6.13,6.13,359700.0,6.0018,6.0214,5.992,5.992,359700.0
2011-09-28 13:40:00,6.14,6.16,6.13,6.15,167600.0,6.0018,6.0214,5.992,6.0116,167600.0
2011-09-28 13:45:00,6.16,6.17,6.14,6.15,225300.0,6.0214,6.0311,6.0018,6.0116,225300.0
2011-09-28 13:50:00,6.14,6.16,6.14,6.14,263300.0,6.0018,6.0214,6.0018,6.0018,263300.0
2011-09-28 13:55:00,6.14,6.15,6.11,6.12,888100.0,6.0018,6.0116,5.9725,5.9823,888100.0
2011-09-28 14:00:00,6.13,6.14,6.1,6.11,1374900.0,5.992,6.0018,5.9627,5.9725,1374900.0
2011-09-28 14:05:00,6.11,6.16,6.11,6.16,659200.0,5.9725,6.0214,5.9725,6.0214,659200.0
2011-09-28 14:10:00,6.16,6.16,6.14,6.16,199600.0,6.0214,6.0214,6.0018,6.0214,199600.0
2011-09-28 14:15:00,6.16,6.19,6.14,6.18,344100.0,6.0214,6.0507,6.0018,6.0409,344100.0
2011-09-28 14:20:00,6.19,6.19,6.16,6.17,290600.0,6.0507,6.0507,6.0214,6.0311,290600.0
2011-09-28 14:25:00,6.16,6.17,6.15,6.17,437000.0,6.0214,6.0311,6.0116,6.0311,437000.0
2011-09-28 14:30:00,6.17,6.17,6.15,6.16,213700.0,6.0311,6.0311,6.0116,6.0214,213700.0
2011-09-28 14:35:00,6.16,6.18,6.16,6.18,187200.0,6.0214,6.0409,6.0214,6.0409,187200.0
2011-09-28 14:40:00,6.18,6.18,6.17,6.17,92500.0,6.0409,6.0409,6.0311,6.0311,92500.0
2011-09-28 14:45:00,6.17,6.17,6.13,6.13,355500.0,6.0311,6.0311,5.992,5.992,355500.0
2011-09-28 14:50:00,6.13,6.17,6.13,6.16,444700.0,5.992,6.0311,5.992,6.0214,444700.0
2011-09-28 14:55:00,6.16,6.2,6.15,6.19,442300.0,6.0214,6.0605,6.0116,6.0507,442300.0
2011-09-28 15:00:00,6.19,6.23,6.17,6.21,542100.0,6.0507,6.0898,6.0311,6.0702,542100.0
2011-09-28 15:05:00,6.21,6.22,6.2,6.2,155500.0,6.0702,6.08,6.0605,6.0605,155500.0
2011-09-28 15:10:00,6.2,6.24,6.2,6.24,230400.0,6.0605,6.0996,6.0605,6.0996,230400.0
2011-09-28 15:15:00,6.24,6.25,6.2,6.22,622900.0,6.0996,6.1093,6.0605,6.08,622900.0
2011-09-28 15:20:00,6.21,6.22,6.2,6.21,341500.0,6.0702,6.08,6.0605,6.0702,341500.0
2011-09-28 15:25:00,6.21,6.22,6.17,6.17,279300.0,6.0702,6.08,6.0311,6.0311,279300.0
2011-09-28 15:30:00,6.18,6.18,6.14,6.14,1027400.0,6.0409,6.0409,6.0018,6.0018,1027400.0
2011-09-28 15:35:00,6.14,6.15,6.11,6.12,695000.0,6.0018,6.0116,5.9725,5.9823,695000.0
2011-09-28 15:40:00,6.13,6.17,6.13,6.15,863100.0,5.992,6.0311,5.992,6.0116,863100.0
2011-09-28 15:45:00,6.15,6.15,6.1,6.11,827200.0,6.0116,6.0116,5.9627,5.9725,827200.0
2011-09-28 15:50:00,6.12,6.14,6.1,6.11,1515600.0,5.9823,6.0018,5.9627,5.9725,1515600.0
2011-09-28 15:55:00,6.11,6.13,6.1,6.11,1714300.0,5.9725,5.992,5.9627,5.9725,1714300.0
2011-09-29 09:30:00,6.18,6.2,6.05,6.05,868500.0,6.0409,6.0605,5.9138,5.9138,868500.0
2011-09-29 09:35:00,6.05,6.09,6.02,6.06,939200.0,5.9138,5.9529,5.8845,5.9236,939200.0
2011-09-29 09:40:00,6.04,6.13,6.04,6.13,1084800.0,5.9041,5.992,5.9041,5.992,1084800.0
2011-09-29 09:45:00,6.13,6.15,6.09,6.14,918200.0,5.992,6.0116,5.9529,6.0018,918200.0
2011-09-29 09:50:00,6.14,6.15,6.04,6.05,667600.0,6.0018,6.0116,5.9041,5.9138,667600.0
2011-09-29 09:55:00,6.05,6.1,6.04,6.09,1142300.0,5.9138,5.9627,5.9041,5.9529,1142300.0
2011-09-29 10:00:00,6.08,6.09,6.03,6.04,683500.0,5.9432,5.9529,5.8943,5.9041,683500.0
2011-09-29 10:05:00,6.03,6.09,6.03,6.05,590500.0,5.8943,5.9529,5.8943,5.9138,590500.0
2011-09-29 10:10:00,6.06,6.07,6.03,6.06,935700.0,5.9236,5.9334,5.8943,5.9236,935700.0
2011-09-29 10:15:00,6.05,6.06,5.95,5.98,1670100.0,5.9138,5.9236,5.8161,5.8454,1670100.0
2011-09-29 10:20:00,5.98,6.01,5.96,6.0,607000.0,5.8454,5.8747,5.8259,5.865,607000.0
2011-09-29 10:25:00,6.0,6.01,5.96,5.98,566500.0,5.865,5.8747,5.8259,5.8454,566500.0
2011-09-29 10:30:00,5.99,5.99,5.96,5.99,431600.0,5.8552,5.8552,5.8259,5.8552,431600.0
2011-09-29 10:35:00,5.99,6.02,5.98,5.99,451700.0,5.8552,5.8845,5.8454,5.8552,451700.0
2011-09-29 10:40:00,5.99,6.0,5.96,5.97,435800.0,5.8552,5.865,5.8259,5.8356,435800.0
2011-09-29 10:45:00,5.97,5.97,5.9,5.91,1134100.0,5.8356,5.8356,5.7672,5.777,1134100.0
2011-09-29 10:50:00,5.91,5.92,5.84,5.85,788300.0,5.777,5.7868,5.7086,5.7183,788300.0
2011-09-29 10:55:00,5.85,5.9,5.83,5.89,762800.0,5.7183,5.7672,5.6988,5.7574,762800.0
2011-09-29 11:00:00,5.89,5.92,5.88,5.88,614100.0,5.7574,5.7868,5.7477,5.7477,614100.0
2011-09-29 11:05:00,5.88,5.9,5.86,5.86,207600.0,5.7477,5.7672,5.7281,5.7281,207600.0
2011-09-29 11:10:00,5.87,5.87,5.81,5.85,885700.0,5.7379,5.7379,5.6792,5.7183,885700.0
2011-09-29 11:15:00,5.86,5.87,5.85,5.86,294100.0,5.7281,5.7379,5.7183,5.7281,294100.0
2011-09-29 11:20:00,5.85,5.88,5.84,5.86,556100.0,5.7183,5.7477,5.7086,5.7281,556100.0
2011-09-29 11:25:00,5.86,5.91,5.85,5.89,464000.0,5.7281,5.777,5.7183,5.7574,464000.0
2011-09-29 11:30:00,5.89,5.9,5.87,5.89,287600.0,5.7574,5.7672,5.7379,5.7574,287600.0
2011-09-29 11:35:00,5.88,5.95,5.88,5.94,912600.0,5.7477,5.8161,5.7477,5.8063,912600.0
2011-09-29 11:40:00,5.94,5.95,5.91,5.95,364200.0,5.8063,5.8161,5.777,5.8161,364200.0
2011-09-29 11:45:00,5.95,5.97,5.93,5.94,333300.0,5.8161,5.8356,5.7965,5.8063,333300.0
2011-09-29 11:50:00,5.95,5.95,5.93,5.95,174500.0,5.8161,5.8161,5.7965,5.8161,174500.0
2011-09-29 11:55:00,5.95,5.95,5.91,5.91,206900.0,5.8161,5.8161,5.777,5.777,206900.0
2011-09-29 12:00:00,5.92,5.93,5.91,5.91,215700.0,5.7868,5.7965,5.777,5.777,215700.0
2011-09-29 12:05:00,5.91,5.91,5.89,5.9,306700.0,5.777,5.777,5.7574,5.7672,306700.0
2011-09-29 12:10:00,5.91,5.92,5.89,5.89,501700.0,5.777,5.7868,5.7574,5.7574,501700.0
2011-09-29 12:15:00,5.9,5.9,5.86,5.87,340600.0,5.7672,5.7672,5.7281,5.7379,340600.0
2011-09-29 12:20:00,5.86,5.9,5.86,5.88,476200.0,5.7281,5.7672,5.7281,5.7477,476200.0
2011-09-29 12:25:00,5.89,5.9,5.88,5.88,202500.0,5.7574,5.7672,5.7477,5.7477,202500.0
2011-09-29 12:30:00,5.88,5.89,5.85,5.86,214900.0,5.7477,5.7574,5.7183,5.7281,214900.0
2011-09-29 12:35:00,5.85,5.86,5.84,5.84,247300.0,5.7183,5.7281,5.7086,5.7086,247300.0
2011-09-29 12:40:00,5.85,5.85,5.84,5.85,135400.0,5.7183,5.7183,5.7086,5.7183,135400.0
2011-09-29 12:45:00,5.84,5.87,5.84,5.84,438900.0,5.7086,5.7379,5.7086,5.7086,438900.0
2011-09-29 12:50:00,5.85,5.9,5.83,5.88,375400.0,5.7183,5.7672,5.6988,5.7477,375400.0
2011-09-29 12:55:00,5.88,5.89,5.86,5.86,201900.0,5.7477,5.7574,5.7281,5.7281,201900.0
2011-09-29 13:00:00,5.86,5.87,5.85,5.86,168700.0,5.7281,5.7379,5.7183,5.7281,168700.0
2011-09-29 13:05:00,5.87,5.88,5.84,5.87,421900.0,5.7379,5.7477,5.7086,5.7379,421900.0
2011-09-29 13:10:00,5.87,5.88,5.86,5.87,165100.0,5.7379,5.7477,5.7281,5.7379,165100.0
2011-09-29 13:15:00,5.86,5.89,5.84,5.87,529500.0,5.7281,5.7574,5.7086,5.7379,529500.0
2011-09-29 13:20:00,5.88,5.88,5.83,5.85,327700.0,5.7477,5.7477,5.6988,5.7183,327700.0
2011-09-29 13:25:00,5.84,5.85,5.8,5.81,574000.0,5.7086,5.7183,5.6695,5.6792,574000.0
2011-09-29 13:30:00,5.81,5.82,5.8,5.81,391500.0,5.6792,5.689,5.6695,5.6792,391500.0
2011-09-29 13:35:00,5.8,5.82,5.78,5.79,674400.0,5.6695,5.689,5.6499,5.6597,674400.0
2011-09-29 13:40:00,5.79,5.79,5.75,5.76,684100.0,5.6597,5.6597,5.6206,5.6304,684100.0
2011-09-29 13:45:00,5.75,5.75,5.7,5.71,882200.0,5.6206,5.6206,5.5717,5.5815,882200.0
2011-09-29 13:50:00,5.72,5.74,5.71,5.73,307700.0,5.5913,5.6108,5.5815,5.601,307700.0
2011-09-29 13:55:00,5.73,5.75,5.72,5.74,644700.0,5.601,5.6206,5.5913,5.6108,644700.0
2011-09-29 14:00:00,5.74,5.77,5.71,5.71,1221300.0,5.6108,5.6401,5.5815,5.5815,1221300.0
2011-09-29 14:05:00,5.7,5.71,5.66,5.67,985700.0,5.5717,5.5815,5.5326,5.5424,985700.0
2011-09-29 14:10:00,5.66,5.66,5.61,5.61,1132000.0,5.5326,5.5326,5.4837,5.4837,1132000.0
2011-09-29 14:15:00,5.61,5.68,5.61,5.67,850900.0,5.4837,5.5522,5.4837,5.5424,850900.0
2011-09-29 14:20:00,5.68,5.7,5.65,5.69,447900.0,5.5522,5.5717,5.5228,5.5619,447900.0
2011-09-29 14:25:00,5.69,5.72,5.68,5.71,554500.0,5.5619,5.5913,5.5522,5.5815,554500.0
2011-09-29 14:30:00,5.71,5.72,5.65,5.7,532600.0,5.5815,5.5913,5.5228,5.5717,532600.0
2011-09-29 14:35:00,5.7,5.75,5.69,5.75,559300.0,5.5717,5.6206,5.5619,5.6206,559300.0
2011-09-29 14:40:00,5.75,5.75,5.71,5.71,399500.0,5.6206,5.6206,5.5815,5.5815,399500.0
2011-09-29 14:45:00,5.71,5.74,5.69,5.71,369000.0,5.5815,5.6108,5.5619,5.5815,369000.0
2011-09-29 14:50:00,5.71,5.75,5.69,5.73,531400.0,5.5815,5.6206,5.5619,5.601,531400.0
2011-09-29 14:55:00,5.73,5.75,5.72,5.73,382600.0,5.601,5.6206,5.5913,5.601,382600.0
2011-09-29 15:00:00,5.73,5.74,5.69,5.69,533900.0,5.601,5.6108,5.5619,5.5619,533900.0
2011-09-29 15:05:00,5.7,5.73,5.68,5.71,478100.0,5.5717,5.601,5.5522,5.5815,478100.0
2011-09-29 15:10:00,5.72,5.75,5.7,5.71,283600.0,5.5913,5.6206,5.5717,5.5815,283600.0
2011-09-29 15:15:00,5.71,5.75,5.7,5.72,658000.0,5.5815,5.6206,5.5717,5.5913,658000.0
2011-09-29 15:20:00,5.72,5.75,5.71,5.73,373300.0,5.5913,5.6206,5.5815,5.601,373300.0
2011-09-29 15:25:00,5.74,5.77,5.73,5.74,541500.0,5.6108,5.6401,5.601,5.6108,541500.0
2011-09-29 15:30:00,5.74,5.8,5.74,5.77,814500.0,5.6108,5.6695,5.6108,5.6401,814500.0
2011-09-29 15:35:00,5.76,5.83,5.76,5.83,896200.0,5.6304,5.6988,5.6304,5.6988,896200.0
2011-09-29 15:40:00,5.82,5.85,5.8,5.82,1015300.0,5.689,5.7183,5.6695,5.689,1015300.0
2011-09-29 15:45:00,5.82,5.88,5.82,5.84,1279000.0,5.689,5.7477,5.689,5.7086,1279000.0
2011-09-29 15:50:00,5.85,5.87,5.85,5.85,631100.0,5.7183,5.7379,5.7183,5.7183,631100.0
2011-09-29 15:55:00,5.86,5.87,5.84,5.87,1621400.0,5.7281,5.7379,5.7086,5.7379,1621400.0
2011-09-30 09:30:00,5.43,5.5,5.28,5.29,2373900.0,5.3078,5.3762,5.1612,5.1709,2373900.0
2011-09-30 09:35:00,5.29,5.4,5.29,5.36,1973800.0,5.1709,5.2785,5.1709,5.2394,1973800.0
2011-09-30 09:40:00,5.36,5.37,5.34,5.36,1037300.0,5.2394,5.2491,5.2198,5.2394,1037300.0
2011-09-30 09:45:00,5.37,5.37,5.3,5.3,884900.0,5.2491,5.2491,5.1807,5.1807,884900.0
2011-09-30 09:50:00,5.3,5.32,5.3,5.3,888000.0,5.1807,5.2003,5.1807,5.1807,888000.0
2011-09-30 09:55:00,5.3,5.32,5.23,5.23,1615000.0,5.1807,5.2003,5.1123,5.1123,1615000.0
2011-09-30 10:00:00,5.24,5.26,5.22,5.24,1224400.0,5.1221,5.1416,5.1025,5.1221,1224400.0
2011-09-30 10:05:00,5.24,5.26,5.23,5.25,942400.0,5.1221,5.1416,5.1123,5.1318,942400.0
2011-09-30 10:10:00,5.25,5.26,5.24,5.24,948500.0,5.1318,5.1416,5.1221,5.1221,948500.0
2011-09-30 10:15:00,5.24,5.31,5.24,5.29,1839300.0,5.1221,5.1905,5.1221,5.1709,1839300.0
2011-09-30 10:20:00,5.29,5.35,5.29,5.32,1293100.0,5.1709,5.2296,5.1709,5.2003,1293100.0
2011-09-30 10:25:00,5.32,5.32,5.25,5.27,843700.0,5.2003,5.2003,5.1318,5.1514,843700.0
2011-09-30 10:30:00,5.27,5.27,5.24,5.27,742000.0,5.1514,5.1514,5.1221,5.1514,742000.0
2011-09-30 10:35:00,5.27,5.28,5.24,5.24,731100.0,5.1514,5.1612,5.1221,5.1221,731100.0
2011-09-30 10:40:00,5.24,5.25,5.22,5.23,951900.0,5.1221,5.1318,5.1025,5.1123,951900.0
2011-09-30 10:45:00,5.22,5.23,5.21,5.22,360200.0,5.1025,5.1123,5.0927,5.1025,360200.0
2011-09-30 10:50:00,5.21,5.23,5.2,5.21,792900.0,5.0927,5.1123,5.083,5.0927,792900.0
2011-09-30 10:55:00,5.21,5.22,5.19,5.2,901700.0,5.0927,5.1025,5.0732,5.083,901700.0
2011-09-30 11:00:00,5.19,5.2,5.14,5.17,1438100.0,5.0732,5.083,5.0243,5.0536,1438100.0
2011-09-30 11:05:00,5.17,5.18,5.15,5.18,731500.0,5.0536,5.0634,5.0341,5.0634,731500.0
2011-09-30 11:10:00,5.18,5.19,5.17,5.19,697500.0,5.0634,5.0732,5.0536,5.0732,697500.0
2011-09-30 11:15:00,5.19,5.19,5.16,5.17,724800.0,5.0732,5.0732,5.0439,5.0536,724800.0
2011-09-30 11:20:00,5.17,5.2,5.16,5.18,589300.0,5.0536,5.083,5.0439,5.0634,589300.0
2011-09-30 11:25:00,5.19,5.22,5.18,5.21,1403000.0,5.0732,5.1025,5.0634,5.0927,1403000.0
2011-09-30 11:30:00,5.21,5.22,5.19,5.21,1630100.0,5.0927,5.1025,5.0732,5.0927,1630100.0
2011-09-30 11:35:00,5.21,5.21,5.19,5.2,760300.0,5.0927,5.0927,5.0732,5.083,760300.0
2011-09-30 11:40:00,5.2,5.21,5.19,5.2,552500.0,5.083,5.0927,5.0732,5.083,552500.0
2011-09-30 11:45:00,5.2,5.21,5.2,5.2,460700.0,5.083,5.0927,5.083,5.083,460700.0
2011-09-30 11:50:00,5.21,5.21,5.19,5.2,373700.0,5.0927,5.0927,5.0732,5.083,373700.0
2011-09-30 11:55:00,5.19,5.2,5.19,5.19,278800.0,5.0732,5.083,5.0732,5.0732,278800.0
2011-09-30 12:00:00,5.19,5.2,5.18,5.18,445100.0,5.0732,5.083,5.0634,5.0634,445100.0
2011-09-30 12:05:00,5.18,5.19,5.15,5.15,915900.0,5.0634,5.0732,5.0341,5.0341,915900.0
2011-09-30 12:10:00,5.17,5.17,5.15,5.17,492500.0,5.0536,5.0536,5.0341,5.0536,492500.0
2011-09-30 12:15:00,5.17,5.18,5.16,5.18,610300.0,5.0536,5.0634,5.0439,5.0634,610300.0
2011-09-30 12:20:00,5.17,5.18,5.17,5.18,270600.0,5.0536,5.0634,5.0536,5.0634,270600.0
2011-09-30 12:25:00,5.17,5.18,5.17,5.17,64900.0,5.0536,5.0634,5.0536,5.0536,64900.0
2011-09-30 12:30:00,5.17,5.18,5.17,5.17,595500.0,5.0536,5.0634,5.0536,5.0536,595500.0
2011-09-30 12:35:00,5.17,5.18,5.16,5.17,315500.0,5.0536,5.0634,5.0439,5.0536,315500.0
2011-09-30 12:40:00,5.17,5.17,5.16,5.16,92400.0,5.0536,5.0536,5.0439,5.0439,92400.0
2011-09-30 12:45:00,5.16,5.17,5.16,5.17,328700.0,5.0439,5.0536,5.0439,5.0536,328700.0
2011-09-30 12:50:00,5.16,5.17,5.16,5.16,101300.0,5.0439,5.0536,5.0439,5.0439,101300.0
2011-09-30 12:55:00,5.16,5.17,5.16,5.17,161100.0,5.0439,5.0536,5.0439,5.0536,161100.0
2011-09-30 13:00:00,5.17,5.17,5.15,5.16,488000.0,5.0536,5.0536,5.0341,5.0439,488000.0
2011-09-30 13:05:00,5.16,5.16,5.15,5.15,198800.0,5.0439,5.0439,5.0341,5.0341,198800.0
2011-09-30 13:10:00,5.16,5.16,5.15,5.16,175500.0,5.0439,5.0439,5.0341,5.0439,175500.0
2011-09-30 13:15:00,5.15,5.16,5.15,5.15,339300.0,5.0341,5.0439,5.0341,5.0341,339300.0
2011-09-30 13:20:00,5.15,5.16,5.14,5.14,571800.0,5.0341,5.0439,5.0243,5.0243,571800.0
2011-09-30 13:25:00,5.14,5.15,5.14,5.14,370000.0,5.0243,5.0341,5.0243,5.0243,370000.0
2011-09-30 13:30:00,5.15,5.15,5.14,5.14,290500.0,5.0341,5.0341,5.0243,5.0243,290500.0
2011-09-30 13:35:00,5.14,5.15,5.14,5.15,395400.0,5.0243,5.0341,5.0243,5.0341,395400.0
2011-09-30 13:40:00,5.14,5.15,5.14,5.15,182500.0,5.0243,5.0341,5.0243,5.0341,182500.0
2011-09-30 13:45:00,5.14,5.15,5.14,5.14,223900.0,5.0243,5.0341,5.0243,5.0243,223900.0
2011-09-30 13:50:00,5.14,5.15,5.14,5.14,264000.0,5.0243,5.0341,5.0243,5.0243,264000.0
2011-09-30 13:55:00,5.14,5.15,5.12,5.12,350800.0,5.0243,5.0341,5.0048,5.0048,350800.0
2011-09-30 14:00:00,5.12,5.13,5.11,5.11,667700.0,5.0048,5.0145,4.995,4.995,667700.0
2011-09-30 14:05:00,5.11,5.12,5.1,5.1,494800.0,4.995,5.0048,4.9852,4.9852,494800.0
2011-09-30 14:10:00,5.1,5.11,5.1,5.1,408600.0,4.9852,4.995,4.9852,4.9852,408600.0
2011-09-30 14:15:00,5.1,5.11,5.09,5.09,265100.0,4.9852,4.995,4.9754,4.9754,265100.0
2011-09-30 14:20:00,5.09,5.1,5.08,5.08,349200.0,4.9754,4.9852,4.9657,4.9657,349200.0
2011-09-30 14:25:00,5.08,5.09,5.06,5.06,469900.0,4.9657,4.9754,4.9461,4.9461,469900.0
2011-09-30 14:30:00,5.06,5.07,5.05,5.05,1391500.0,4.9461,4.9559,4.9363,4.9363,1391500.0
2011-09-30 14:35:00,5.05,5.06,5.01,5.04,2123900.0,4.9363,4.9461,4.8972,4.9266,2123900.0
2011-09-30 14:40:00,5.04,5.05,5.02,5.05,846400.0,4.9266,4.9363,4.907,4.9363,846400.0
2011-09-30 14:45:00,5.05,5.09,5.04,5.07,1392100.0,4.9363,4.9754,4.9266,4.9559,1392100.0
2011-09-30 14:50:00,5.07,5.08,5.06,5.07,604100.0,4.9559,4.9657,4.9461,4.9559,604100.0
2011-09-30 14:55:00,5.07,5.09,5.06,5.06,613200.0,4.9559,4.9754,4.9461,4.9461,613200.0
2011-09-30 15:00:00,5.06,5.07,5.04,5.05,857200.0,4.9461,4.9559,4.9266,4.9363,857200.0
2011-09-30 15:05:00,5.06,5.08,5.04,5.07,763400.0,4.9461,4.9657,4.9266,4.9559,763400.0
2011-09-30 15:10:00,5.08,5.08,5.05,5.06,520300.0,4.9657,4.9657,4.9363,4.9461,520300.0
2011-09-30 15:15:00,5.05,5.06,5.05,5.06,366500.0,4.9363,4.9461,4.9363,4.9461,366500.0
2011-09-30 15:20:00,5.06,5.07,5.05,5.05,577800.0,4.9461,4.9559,4.9363,4.9363,577800.0
2011-09-30 15:25:00,5.05,5.06,5.03,5.03,494900.0,4.9363,4.9461,4.9168,4.9168,494900.0
2011-09-30 15:30:00,5.03,5.04,5.01,5.02,895200.0,4.9168,4.9266,4.8972,4.907,895200.0
2011-09-30 15:35:00,5.02,5.02,5.01,5.02,575200.0,4.907,4.907,4.8972,4.907,575200.0
2011-09-30 15:40:00,5.02,5.04,5.01,5.02,991200.0,4.907,4.9266,4.8972,4.907,991200.0
2011-09-30 15:45:00,5.02,5.03,5.01,5.03,1154100.0,4.907,4.9168,4.8972,4.9168,1154100.0
2011-09-30 15:50:00,5.02,5.05,5.02,5.03,2277900.0,4.907,4.9363,4.907,4.9168,2277900.0
2011-09-30 15:55:00,5.04,5.04,5.02,5.04,2475100.0,4.9266,4.9266,4.907,4.9266,2475100.0
2011-10-03 09:30:00,4.96,5.0,4.87,4.87,1412300.0,4.8484,4.8875,4.7604,4.7604,1412300.0
2011-10-03 09:35:00,4.86,4.95,4.85,4.95,1018500.0,4.7506,4.8386,4.7408,4.8386,1018500.0
2011-10-03 09:40:00,4.95,5.03,4.95,4.99,1466100.0,4.8386,4.9168,4.8386,4.8777,1466100.0
2011-10-03 09:45:00,4.99,5.0,4.95,4.95,645900.0,4.8777,4.8875,4.8386,4.8386,645900.0
2011-10-03 09:50:00,4.95,4.96,4.88,4.88,874800.0,4.8386,4.8484,4.7702,4.7702,874800.0
2011-10-03 09:55:00,4.89,4.89,4.83,4.87,1452500.0,4.7799,4.7799,4.7213,4.7604,1452500.0
2011-10-03 10:00:00,4.87,4.9,4.84,4.84,1272700.0,4.7604,4.7897,4.7311,4.7311,1272700.0
2011-10-03 10:05:00,4.84,4.91,4.84,4.9,1049100.0,4.7311,4.7995,4.7311,4.7897,1049100.0
2011-10-03 10:10:00,4.89,4.9,4.86,4.88,739700.0,4.7799,4.7897,4.7506,4.7702,739700.0
2011-10-03 10:15:00,4.88,4.88,4.85,4.88,911700.0,4.7702,4.7702,4.7408,4.7702,911700.0
2011-10-03 10:20:00,4.88,4.88,4.84,4.86,548100.0,4.7702,4.7702,4.7311,4.7506,548100.0
2011-10-03 10:25:00,4.86,4.86,4.85,4.85,287800.0,4.7506,4.7506,4.7408,4.7408,287800.0
2011-10-03 10:30:00,4.86,4.86,4.84,4.85,465000.0,4.7506,4.7506,4.7311,4.7408,465000.0
2011-10-03 10:35:00,4.84,4.85,4.81,4.82,832900.0,4.7311,4.7408,4.7017,4.7115,832900.0
2011-10-03 10:40:00,4.81,4.82,4.8,4.8,372300.0,4.7017,4.7115,4.692,4.692,372300.0
2011-10-03 10:45:00,4.8,4.81,4.79,4.79,888600.0,4.692,4.7017,4.6822,4.6822,888600.0
2011-10-03 10:50:00,4.79,4.81,4.76,4.76,767100.0,4.6822,4.7017,4.6529,4.6529,767100.0
2011-10-03 10:55:00,4.76,4.78,4.76,4.76,539200.0,4.6529,4.6724,4.6529,4.6529,539200.0
2011-10-03 11:00:00,4.76,4.77,4.75,4.75,439800.0,4.6529,4.6626,4.6431,4.6431,439800.0
2011-10-03 11:05:00,4.75,4.75,4.71,4.72,1246000.0,4.6431,4.6431,4.604,4.6138,1246000.0
2011-10-03 11:10:00,4.71,4.75,4.71,4.73,735000.0,4.604,4.6431,4.604,4.6235,735000.0
2011-10-03 11:15:00,4.73,4.76,4.72,4.75,371600.0,4.6235,4.6529,4.6138,4.6431,371600.0
2011-10-03 11:20:00,4.75,4.76,4.74,4.75,424700.0,4.6431,4.6529,4.6333,4.6431,424700.0
2011-10-03 11:25:00,4.75,4.76,4.73,4.75,437000.0,4.6431,4.6529,4.6235,4.6431,437000.0
2011-10-03 11:30:00,4.76,4.78,4.75,4.77,342500.0,4.6529,4.6724,4.6431,4.6626,342500.0
2011-10-03 11:35:00,4.76,4.77,4.74,4.75,400000.0,4.6529,4.6626,4.6333,4.6431,400000.0
2011-10-03 11:40:00,4.75,4.76,4.74,4.74,177900.0,4.6431,4.6529,4.6333,4.6333,177900.0
2011-10-03 11:45:00,4.74,4.75,4.73,4.74,352600.0,4.6333,4.6431,4.6235,4.6333,352600.0
2011-10-03 11:50:00,4.74,4.75,4.73,4.75,487800.0,4.6333,4.6431,4.6235,4.6431,487800.0
2011-10-03 11:55:00,4.75,4.76,4.74,4.75,224000.0,4.6431,4.6529,4.6333,4.6431,224000.0
2011-10-03 12:00:00,4.75,4.76,4.74,4.75,191100.0,4.6431,4.6529,4.6333,4.6431,191100.0
2011-10-03 12:05:00,4.75,4.75,4.74,4.75,213300.0,4.6431,4.6431,4.6333,4.6431,213300.0
2011-10-03 12:10:00,4.75,4.75,4.72,4.72,310300.0,4.6431,4.6431,4.6138,4.6138,310300.0
2011-10-03 12:15:00,4.72,4.73,4.71,4.72,248300.0,4.6138,4.6235,4.604,4.6138,248300.0
2011-10-03 12:20:00,4.71,4.73,4.7,4.7,742000.0,4.604,4.6235,4.5942,4.5942,742000.0
2011-10-03 12:25:00,4.7,4.72,4.7,4.7,657400.0,4.5942,4.6138,4.5942,4.5942,657400.0
2011-10-03 12:30:00,4.71,4.71,4.67,4.67,450000.0,4.604,4.604,4.5649,4.5649,450000.0
2011-10-03 12:35:00,4.67,4.69,4.65,4.67,652400.0,4.5649,4.5844,4.5453,4.5649,652400.0
2011-10-03 12:40:00,4.67,4.68,4.66,4.66,141800.0,4.5649,4.5747,4.5551,4.5551,141800.0
2011-10-03 12:45:00,4.66,4.68,4.66,4.67,240600.0,4.5551,4.5747,4.5551,4.5649,240600.0
2011-10-03 12:50:00,4.66,4.67,4.62,4.62,888000.0,4.5551,4.5649,4.516,4.516,888000.0
2011-10-03 12:55:00,4.63,4.64,4.61,4.64,341600.0,4.5258,4.5356,4.5062,4.5356,341600.0
2011-10-03 13:00:00,4.64,4.64,4.6,4.61,434800.0,4.5356,4.5356,4.4965,4.5062,434800.0
2011-10-03 13:05:00,4.6,4.61,4.56,4.58,1037200.0,4.4965,4.5062,4.4574,4.4769,1037200.0
2011-10-03 13:10:00,4.58,4.6,4.58,4.59,396100.0,4.4769,4.4965,4.4769,4.4867,396100.0
2011-10-03 13:15:00,4.58,4.59,4.54,4.55,661400.0,4.4769,4.4867,4.4378,4.4476,661400.0
2011-10-03 13:20:00,4.56,4.56,4.54,4.55,449400.0,4.4574,4.4574,4.4378,4.4476,449400.0
2011-10-03 13:25:00,4.56,4.57,4.55,4.57,579400.0,4.4574,4.4671,4.4476,4.4671,579400.0
2011-10-03 13:30:00,4.57,4.59,4.56,4.58,793300.0,4.4671,4.4867,4.4574,4.4769,793300.0
2011-10-03 13:35:00,4.58,4.59,4.56,4.57,577200.0,4.4769,4.4867,4.4574,4.4671,577200.0
2011-10-03 13:40:00,4.57,4.58,4.54,4.54,582700.0,4.4671,4.4769,4.4378,4.4378,582700.0
2011-10-03 13:45:00,4.55,4.55,4.51,4.52,1098600.0,4.4476,4.4476,4.4085,4.4183,1098600.0
2011-10-03 13:50:00,4.51,4.54,4.5,4.51,806100.0,4.4085,4.4378,4.3987,4.4085,806100.0
2011-10-03 13:55:00,4.51,4.52,4.48,4.49,994500.0,4.4085,4.4183,4.3792,4.3889,994500.0
2011-10-03 14:00:00,4.49,4.5,4.48,4.49,432600.0,4.3889,4.3987,4.3792,4.3889,432600.0
2011-10-03 14:05:00,4.49,4.53,4.49,4.53,840000.0,4.3889,4.428,4.3889,4.428,840000.0
2011-10-03 14:10:00,4.53,4.53,4.49,4.52,505400.0,4.428,4.428,4.3889,4.4183,505400.0
2011-10-03 14:15:00,4.52,4.52,4.48,4.49,463700.0,4.4183,4.4183,4.3792,4.3889,463700.0
2011-10-03 14:20:00,4.49,4.5,4.46,4.47,343100.0,4.3889,4.3987,4.3596,4.3694,343100.0
2011-10-03 14:25:00,4.46,4.48,4.44,4.45,517700.0,4.3596,4.3792,4.3401,4.3498,517700.0
2011-10-03 14:30:00,4.44,4.48,4.43,4.47,409900.0,4.3401,4.3792,4.3303,4.3694,409900.0
2011-10-03 14:35:00,4.46,4.47,4.43,4.44,306500.0,4.3596,4.3694,4.3303,4.3401,306500.0
2011-10-03 14:40:00,4.43,4.45,4.41,4.43,827200.0,4.3303,4.3498,4.3107,4.3303,827200.0
2011-10-03 14:45:00,4.42,4.43,4.38,4.4,979600.0,4.3205,4.3303,4.2814,4.301,979600.0
2011-10-03 14:50:00,4.4,4.41,4.39,4.4,578500.0,4.301,4.3107,4.2912,4.301,578500.0
2011-10-03 14:55:00,4.41,4.42,4.39,4.42,704800.0,4.3107,4.3205,4.2912,4.3205,704800.0
2011-10-03 15:00:00,4.42,4.44,4.42,4.44,342600.0,4.3205,4.3401,4.3205,4.3401,342600.0
2011-10-03 15:05:00,4.44,4.45,4.43,4.43,717300.0,4.3401,4.3498,4.3303,4.3303,717300.0
2011-10-03 15:10:00,4.43,4.45,4.42,4.45,732900.0,4.3303,4.3498,4.3205,4.3498,732900.0
2011-10-03 15:15:00,4.45,4.46,4.42,4.43,820800.0,4.3498,4.3596,4.3205,4.3303,820800.0
2011-10-03 15:20:00,4.42,4.43,4.4,4.4,362300.0,4.3205,4.3303,4.301,4.301,362300.0
2011-10-03 15:25:00,4.4,4.41,4.38,4.39,574900.0,4.301,4.3107,4.2814,4.2912,574900.0
2011-10-03 15:30:00,4.38,4.39,4.37,4.37,586800.0,4.2814,4.2912,4.2716,4.2716,586800.0
2011-10-03 15:35:00,4.37,4.41,4.37,4.4,749900.0,4.2716,4.3107,4.2716,4.301,749900.0
2011-10-03 15:40:00,4.39,4.4,4.36,4.37,1031400.0,4.2912,4.301,4.2619,4.2716,1031400.0
2011-10-03 15:45:00,4.36,4.4,4.36,4.38,934200.0,4.2619,4.301,4.2619,4.2814,934200.0
2011-10-03 15:50:00,4.38,4.39,4.34,4.35,3094600.0,4.2814,4.2912,4.2423,4.2521,3094600.0
2011-10-03 15:55:00,4.35,4.35,4.32,4.32,2119600.0,4.2521,4.2521,4.2228,4.2228,2119600.0
2011-10-04 09:30:00,4.2,4.22,4.15,4.16,1621200.0,4.1055,4.125,4.0566,4.0664,1621200.0
2011-10-04 09:35:00,4.16,4.2,4.15,4.16,1302200.0,4.0664,4.1055,4.0566,4.0664,1302200.0
2011-10-04 09:40:00,4.15,4.17,4.08,4.15,1282000.0,4.0566,4.0761,3.9882,4.0566,1282000.0
2011-10-04 09:45:00,4.14,4.15,4.12,4.14,523400.0,4.0468,4.0566,4.0273,4.0468,523400.0
2011-10-04 09:50:00,4.14,4.15,4.13,4.15,668900.0,4.0468,4.0566,4.037,4.0566,668900.0
2011-10-04 09:55:00,4.15,4.17,4.12,4.12,697000.0,4.0566,4.0761,4.0273,4.0273,697000.0
2011-10-04 10:00:00,4.13,4.15,4.05,4.05,880000.0,4.037,4.0566,3.9588,3.9588,880000.0
2011-10-04 10:05:00,4.05,4.06,3.97,4.06,2107400.0,3.9588,3.9686,3.8806,3.9686,2107400.0
2011-10-04 10:10:00,4.06,4.1,4.05,4.1,926900.0,3.9686,4.0077,3.9588,4.0077,926900.0
2011-10-04 10:15:00,4.1,4.16,4.09,4.15,1426700.0,4.0077,4.0664,3.9979,4.0566,1426700.0
2011-10-04 10:20:00,4.14,4.15,4.09,4.1,1045600.0,4.0468,4.0566,3.9979,4.0077,1045600.0
2011-10-04 10:25:00,4.1,4.13,4.07,4.13,659300.0,4.0077,4.037,3.9784,4.037,659300.0
2011-10-04 10:30:00,4.13,4.16,4.12,4.13,769000.0,4.037,4.0664,4.0273,4.037,769000.0
2011-10-04 10:35:00,4.14,4.15,4.13,4.15,546500.0,4.0468,4.0566,4.037,4.0566,546500.0
2011-10-04 10:40:00,4.15,4.22,4.14,4.21,954400.0,4.0566,4.125,4.0468,4.1152,954400.0
2011-10-04 10:45:00,4.21,4.29,4.2,4.28,1875500.0,4.1152,4.1934,4.1055,4.1837,1875500.0
2011-10-04 10:50:00,4.28,4.31,4.27,4.3,1508000.0,4.1837,4.213,4.1739,4.2032,1508000.0
2011-10-04 10:55:00,4.31,4.37,4.3,4.37,1631000.0,4.213,4.2716,4.2032,4.2716,1631000.0
2011-10-04 11:00:00,4.37,4.41,4.35,4.41,1357200.0,4.2716,4.3107,4.2521,4.3107,1357200.0
2011-10-04 11:05:00,4.41,4.47,4.41,4.43,1334100.0,4.3107,4.3694,4.3107,4.3303,1334100.0
2011-10-04 11:10:00,4.42,4.45,4.42,4.44,558500.0,4.3205,4.3498,4.3205,4.3401,558500.0
2011-10-04 11:15:00,4.43,4.44,4.36,4.37,533600.0,4.3303,4.3401,4.2619,4.2716,533600.0
2011-10-04 11:20:00,4.36,4.39,4.36,4.36,699700.0,4.2619,4.2912,4.2619,4.2619,699700.0
2011-10-04 11:25:00,4.37,4.37,4.35,4.35,198300.0,4.2716,4.2716,4.2521,4.2521,198300.0
2011-10-04 11:30:00,4.36,4.37,4.33,4.36,640400.0,4.2619,4.2716,4.2325,4.2619,640400.0
2011-10-04 11:35:00,4.36,4.38,4.32,4.34,753000.0,4.2619,4.2814,4.2228,4.2423,753000.0
2011-10-04 11:40:00,4.35,4.38,4.34,4.38,276100.0,4.2521,4.2814,4.2423,4.2814,276100.0
2011-10-04 11:45:00,4.37,4.37,4.35,4.37,329000.0,4.2716,4.2716,4.2521,4.2716,329000.0
2011-10-04 11:50:00,4.37,4.41,4.37,4.4,454700.0,4.2716,4.3107,4.2716,4.301,454700.0
2011-10-04 11:55:00,4.4,4.41,4.38,4.4,496100.0,4.301,4.3107,4.2814,4.301,496100.0
2011-10-04 12:00:00,4.4,4.45,4.39,4.45,542200.0,4.301,4.3498,4.2912,4.3498,542200.0
2011-10-04 12:05:00,4.45,4.47,4.44,4.46,661000.0,4.3498,4.3694,4.3401,4.3596,661000.0
2011-10-04 12:10:00,4.46,4.46,4.44,4.45,440300.0,4.3596,4.3596,4.3401,4.3498,440300.0
2011-10-04 12:15:00,4.45,4.46,4.42,4.44,347900.0,4.3498,4.3596,4.3205,4.3401,347900.0
2011-10-04 12:20:00,4.44,4.45,4.43,4.45,253600.0,4.3401,4.3498,4.3303,4.3498,253600.0
2011-10-04 12:25:00,4.45,4.45,4.43,4.43,399900.0,4.3498,4.3498,4.3303,4.3303,399900.0
2011-10-04 12:30:00,4.44,4.44,4.43,4.44,338400.0,4.3401,4.3401,4.3303,4.3401,338400.0
2011-10-04 12:35:00,4.44,4.46,4.43,4.46,368500.0,4.3401,4.3596,4.3303,4.3596,368500.0
2011-10-04 12:40:00,4.46,4.46,4.44,4.45,481900.0,4.3596,4.3596,4.3401,4.3498,481900.0
2011-10-04 12:45:00,4.45,4.46,4.44,4.45,182800.0,4.3498,4.3596,4.3401,4.3498,182800.0
2011-10-04 12:50:00,4.45,4.45,4.43,4.44,235800.0,4.3498,4.3498,4.3303,4.3401,235800.0
2011-10-04 12:55:00,4.43,4.43,4.41,4.41,152400.0,4.3303,4.3303,4.3107,4.3107,152400.0
2011-10-04 13:00:00,4.41,4.43,4.39,4.4,292500.0,4.3107,4.3303,4.2912,4.301,292500.0
2011-10-04 13:05:00,4.39,4.4,4.37,4.39,319500.0,4.2912,4.301,4.2716,4.2912,319500.0
2011-10-04 13:10:00,4.39,4.39,4.36,4.36,220700.0,4.2912,4.2912,4.2619,4.2619,220700.0
2011-10-04 13:15:00,4.36,4.37,4.36,4.37,341300.0,4.2619,4.2716,4.2619,4.2716,341300.0
2011-10-04 13:20:00,4.37,4.37,4.33,4.35,479500.0,4.2716,4.2716,4.2325,4.2521,479500.0
2011-10-04 13:25:00,4.35,4.35,4.33,4.33,141100.0,4.2521,4.2521,4.2325,4.2325,141100.0
2011-10-04 13:30:00,4.34,4.35,4.33,4.33,249200.0,4.2423,4.2521,4.2325,4.2325,249200.0
2011-10-04 13:35:00,4.33,4.35,4.27,4.28,937300.0,4.2325,4.2521,4.1739,4.1837,937300.0
2011-10-04 13:40:00,4.28,4.29,4.25,4.28,402100.0,4.1837,4.1934,4.1543,4.1837,402100.0
2011-10-04 13:45:00,4.28,4.3,4.27,4.3,216500.0,4.1837,4.2032,4.1739,4.2032,216500.0
2011-10-04 13:50:00,4.29,4.3,4.28,4.28,135300.0,4.1934,4.2032,4.1837,4.1837,135300.0
2011-10-04 13:55:00,4.29,4.29,4.26,4.27,235600.0,4.1934,4.1934,4.1641,4.1739,235600.0
2011-10-04 14:00:00,4.27,4.29,4.26,4.28,485300.0,4.1739,4.1934,4.1641,4.1837,485300.0
2011-10-04 14:05:00,4.28,4.29,4.25,4.25,197100.0,4.1837,4.1934,4.1543,4.1543,197100.0
2011-10-04 14:10:00,4.25,4.25,4.23,4.24,841900.0,4.1543,4.1543,4.1348,4.1446,841900.0
2011-10-04 14:15:00,4.24,4.25,4.23,4.25,537700.0,4.1446,4.1543,4.1348,4.1543,537700.0
2011-10-04 14:20:00,4.25,4.27,4.23,4.25,937500.0,4.1543,4.1739,4.1348,4.1543,937500.0
2011-10-04 14:25:00,4.26,4.28,4.25,4.28,255400.0,4.1641,4.1837,4.1543,4.1837,255400.0
2011-10-04 14:30:00,4.28,4.33,4.28,4.32,818600.0,4.1837,4.2325,4.1837,4.2228,818600.0
2011-10-04 14:35:00,4.32,4.32,4.28,4.28,314800.0,4.2228,4.2228,4.1837,4.1837,314800.0
2011-10-04 14:40:00,4.29,4.29,4.25,4.27,582500.0,4.1934,4.1934,4.1543,4.1739,582500.0
2011-10-04 14:45:00,4.27,4.27,4.25,4.25,253000.0,4.1739,4.1739,4.1543,4.1543,253000.0
2011-10-04 14:50:00,4.25,4.26,4.23,4.24,732100.0,4.1543,4.1641,4.1348,4.1446,732100.0
2011-10-04 14:55:00,4.24,4.24,4.22,4.23,445200.0,4.1446,4.1446,4.125,4.1348,445200.0
2011-10-04 15:00:00,4.23,4.25,4.22,4.22,491500.0,4.1348,4.1543,4.125,4.125,491500.0
2011-10-04 15:05:00,4.23,4.23,4.2,4.2,600200.0,4.1348,4.1348,4.1055,4.1055,600200.0
2011-10-04 15:10:00,4.2,4.23,4.2,4.23,549800.0,4.1055,4.1348,4.1055,4.1348,549800.0
2011-10-04 15:15:00,4.23,4.23,4.2,4.23,475900.0,4.1348,4.1348,4.1055,4.1348,475900.0
2011-10-04 15:20:00,4.23,4.28,4.22,4.27,744300.0,4.1348,4.1837,4.125,4.1739,744300.0
2011-10-04 15:25:00,4.27,4.31,4.26,4.29,702100.0,4.1739,4.213,4.1641,4.1934,702100.0
2011-10-04 15:30:00,4.29,4.32,4.28,4.29,923600.0,4.1934,4.2228,4.1837,4.1934,923600.0
2011-10-04 15:35:00,4.29,4.35,4.29,4.33,886700.0,4.1934,4.2521,4.1934,4.2325,886700.0
2011-10-04 15:40:00,4.34,4.37,4.32,4.37,936300.0,4.2423,4.2716,4.2228,4.2716,936300.0
2011-10-04 15:45:00,4.37,4.41,4.34,4.39,1170100.0,4.2716,4.3107,4.2423,4.2912,1170100.0
2011-10-04 15:50:00,4.38,4.43,4.38,4.43,1506100.0,4.2814,4.3303,4.2814,4.3303,1506100.0
2011-10-04 15:55:00,4.43,4.52,4.42,4.52,2687600.0,4.3303,4.4183,4.3205,4.4183,2687600.0
2011-10-05 09:30:00,4.5,4.57,4.4,4.43,1220200.0,4.3987,4.4671,4.301,4.3303,1220200.0
2011-10-05 09:35:00,4.43,4.44,4.36,4.42,1178200.0,4.3303,4.3401,4.2619,4.3205,1178200.0
2011-10-05 09:40:00,4.42,4.51,4.4,4.49,735000.0,4.3205,4.4085,4.301,4.3889,735000.0
2011-10-05 09:45:00,4.5,4.5,4.46,4.47,538800.0,4.3987,4.3987,4.3596,4.3694,538800.0
2011-10-05 09:50:00,4.48,4.53,4.47,4.51,661000.0,4.3792,4.428,4.3694,4.4085,661000.0
2011-10-05 09:55:00,4.53,4.54,4.48,4.53,592800.0,4.428,4.4378,4.3792,4.428,592800.0
2011-10-05 10:00:00,4.52,4.64,4.51,4.61,1308400.0,4.4183,4.5356,4.4085,4.5062,1308400.0
2011-10-05 10:05:00,4.61,4.63,4.55,4.59,1296700.0,4.5062,4.5258,4.4476,4.4867,1296700.0
2011-10-05 10:10:00,4.59,4.62,4.54,4.62,1173800.0,4.4867,4.516,4.4378,4.516,1173800.0
2011-10-05 10:15:00,4.62,4.64,4.6,4.63,1203100.0,4.516,4.5356,4.4965,4.5258,1203100.0
2011-10-05 10:20:00,4.63,4.7,4.61,4.69,992600.0,4.5258,4.5942,4.5062,4.5844,992600.0
2011-10-05 10:25:00,4.69,4.69,4.63,4.66,1021200.0,4.5844,4.5844,4.5258,4.5551,1021200.0
2011-10-05 10:30:00,4.66,4.68,4.64,4.66,727400.0,4.5551,4.5747,4.5356,4.5551,727400.0
2011-10-05 10:35:00,4.66,4.7,4.65,4.69,412000.0,4.5551,4.5942,4.5453,4.5844,412000.0
2011-10-05 10:40:00,4.7,4.72,4.69,4.72,408200.0,4.5942,4.6138,4.5844,4.6138,408200.0
2011-10-05 10:45:00,4.72,4.72,4.69,4.72,616100.0,4.6138,4.6138,4.5844,4.6138,616100.0
2011-10-05 10:50:00,4.73,4.77,4.71,4.76,1178700.0,4.6235,4.6626,4.604,4.6529,1178700.0
2011-10-05 10:55:00,4.76,4.79,4.75,4.77,1494000.0,4.6529,4.6822,4.6431,4.6626,1494000.0
2011-10-05 11:00:00,4.78,4.81,4.77,4.8,1525300.0,4.6724,4.7017,4.6626,4.692,1525300.0
2011-10-05 11:05:00,4.79,4.8,4.77,4.8,731700.0,4.6822,4.692,4.6626,4.692,731700.0
2011-10-05 11:10:00,4.79,4.82,4.79,4.79,454600.0,4.6822,4.7115,4.6822,4.6822,454600.0
2011-10-05 11:15:00,4.79,4.81,4.78,4.8,932900.0,4.6822,4.7017,4.6724,4.692,932900.0
2011-10-05 11:20:00,4.79,4.82,4.79,4.82,465100.0,4.6822,4.7115,4.6822,4.7115,465100.0
2011-10-05 11:25:00,4.82,4.84,4.78,4.79,830900.0,4.7115,4.7311,4.6724,4.6822,830900.0
2011-10-05 11:30:00,4.78,4.8,4.77,4.77,293200.0,4.6724,4.692,4.6626,4.6626,293200.0
2011-10-05 11:35:00,4.78,4.81,4.77,4.79,328000.0,4.6724,4.7017,4.6626,4.6822,328000.0
2011-10-05 11:40:00,4.79,4.79,4.73,4.75,360900.0,4.6822,4.6822,4.6235,4.6431,360900.0
2011-10-05 11:45:00,4.74,4.79,4.72,4.79,683300.0,4.6333,4.6822,4.6138,4.6822,683300.0
2011-10-05 11:50:00,4.79,4.8,4.78,4.8,180500.0,4.6822,4.692,4.6724,4.692,180500.0
2011-10-05 11:55:00,4.8,4.8,4.78,4.78,264700.0,4.692,4.692,4.6724,4.6724,264700.0
2011-10-05 12:00:00,4.79,4.79,4.77,4.78,410800.0,4.6822,4.6822,4.6626,4.6724,410800.0
2011-10-05 12:05:00,4.78,4.79,4.77,4.77,169600.0,4.6724,4.6822,4.6626,4.6626,169600.0
2011-10-05 12:10:00,4.78,4.78,4.75,4.77,265600.0,4.6724,4.6724,4.6431,4.6626,265600.0
2011-10-05 12:15:00,4.76,4.77,4.7,4.7,490600.0,4.6529,4.6626,4.5942,4.5942,490600.0
2011-10-05 12:20:00,4.71,4.73,4.7,4.72,186200.0,4.604,4.6235,4.5942,4.6138,186200.0
2011-10-05 12:25:00,4.72,4.73,4.69,4.7,619000.0,4.6138,4.6235,4.5844,4.5942,619000.0
2011-10-05 12:30:00,4.69,4.7,4.68,4.69,355200.0,4.5844,4.5942,4.5747,4.5844,355200.0
2011-10-05 12:35:00,4.68,4.72,4.68,4.69,353200.0,4.5747,4.6138,4.5747,4.5844,353200.0
2011-10-05 12:40:00,4.7,4.73,4.69,4.73,312400.0,4.5942,4.6235,4.5844,4.6235,312400.0
2011-10-05 12:45:00,4.73,4.73,4.7,4.72,491800.0,4.6235,4.6235,4.5942,4.6138,491800.0
2011-10-05 12:50:00,4.73,4.76,4.71,4.75,321200.0,4.6235,4.6529,4.604,4.6431,321200.0
2011-10-05 12:55:00,4.75,4.76,4.72,4.73,314800.0,4.6431,4.6529,4.6138,4.6235,314800.0
2011-10-05 13:00:00,4.73,4.76,4.72,4.76,218500.0,4.6235,4.6529,4.6138,4.6529,218500.0
2011-10-05 13:05:00,4.76,4.83,4.75,4.81,441200.0,4.6529,4.7213,4.6431,4.7017,441200.0
2011-10-05 13:10:00,4.81,4.81,4.78,4.79,1092700.0,4.7017,4.7017,4.6724,4.6822,1092700.0
2011-10-05 13:15:00,4.79,4.82,4.77,4.78,667000.0,4.6822,4.7115,4.6626,4.6724,667000.0
2011-10-05 13:20:00,4.78,4.82,4.78,4.81,546000.0,4.6724,4.7115,4.6724,4.7017,546000.0
2011-10-05 13:25:00,4.81,4.82,4.8,4.81,320000.0,4.7017,4.7115,4.692,4.7017,320000.0
2011-10-05 13:30:00,4.82,4.87,4.8,4.86,1620900.0,4.7115,4.7604,4.692,4.7506,1620900.0
2011-10-05 13:35:00,4.85,4.86,4.82,4.83,459300.0,4.7408,4.7506,4.7115,4.7213,459300.0
2011-10-05 13:40:00,4.83,4.85,4.83,4.85,78500.0,4.7213,4.7408,4.7213,4.7408,78500.0
2011-10-05 13:45:00,4.85,4.88,4.84,4.87,688900.0,4.7408,4.7702,4.7311,4.7604,688900.0
2011-10-05 13:50:00,4.86,4.88,4.86,4.87,785300.0,4.7506,4.7702,4.7506,4.7604,785300.0
2011-10-05 13:55:00,4.87,4.9,4.86,4.89,323700.0,4.7604,4.7897,4.7506,4.7799,323700.0
2011-10-05 14:00:00,4.88,4.89,4.87,4.88,408900.0,4.7702,4.7799,4.7604,4.7702,408900.0
2011-10-05 14:05:00,4.89,4.89,4.85,4.86,453600.0,4.7799,4.7799,4.7408,4.7506,453600.0
2011-10-05 14:10:00,4.85,4.86,4.84,4.86,248400.0,4.7408,4.7506,4.7311,4.7506,248400.0
2011-10-05 14:15:00,4.86,4.86,4.84,4.86,299200.0,4.7506,4.7506,4.7311,4.7506,299200.0
2011-10-05 14:20:00,4.86,4.87,4.84,4.87,293500.0,4.7506,4.7604,4.7311,4.7604,293500.0
2011-10-05 14:25:00,4.87,4.87,4.85,4.87,421400.0,4.7604,4.7604,4.7408,4.7604,421400.0
2011-10-05 14:30:00,4.86,4.87,4.81,4.81,381100.0,4.7506,4.7604,4.7017,4.7017,381100.0
2011-10-05 14:35:00,4.81,4.82,4.79,4.8,424500.0,4.7017,4.7115,4.6822,4.692,424500.0
2011-10-05 14:40:00,4.79,4.83,4.79,4.82,536100.0,4.6822,4.7213,4.6822,4.7115,536100.0
2011-10-05 14:45:00,4.81,4.85,4.81,4.83,490500.0,4.7017,4.7408,4.7017,4.7213,490500.0
2011-10-05 14:50:00,4.84,4.85,4.82,4.84,350900.0,4.7311,4.7408,4.7115,4.7311,350900.0
2011-10-05 14:55:00,4.84,4.85,4.82,4.83,285900.0,4.7311,4.7408,4.7115,4.7213,285900.0
2011-10-05 15:00:00,4.83,4.83,4.8,4.81,366300.0,4.7213,4.7213,4.692,4.7017,366300.0
2011-10-05 15:05:00,4.81,4.84,4.8,4.83,566500.0,4.7017,4.7311,4.692,4.7213,566500.0
2011-10-05 15:10:00,4.83,4.86,4.82,4.86,444200.0,4.7213,4.7506,4.7115,4.7506,444200.0
2011-10-05 15:15:00,4.86,4.87,4.85,4.86,492400.0,4.7506,4.7604,4.7408,4.7506,492400.0
2011-10-05 15:20:00,4.85,4.88,4.85,4.86,884300.0,4.7408,4.7702,4.7408,4.7506,884300.0
2011-10-05 15:25:00,4.86,4.88,4.85,4.87,468100.0,4.7506,4.7702,4.7408,4.7604,468100.0
2011-10-05 15:30:00,4.87,4.95,4.86,4.95,981300.0,4.7604,4.8386,4.7506,4.8386,981300.0
2011-10-05 15:35:00,4.95,4.98,4.94,4.97,975700.0,4.8386,4.8679,4.8288,4.8581,975700.0
2011-10-05 15:40:00,4.97,4.98,4.92,4.92,782700.0,4.8581,4.8679,4.8093,4.8093,782700.0
2011-10-05 15:45:00,4.92,4.96,4.92,4.94,1319400.0,4.8093,4.8484,4.8093,4.8288,1319400.0
2011-10-05 15:50:00,4.95,4.97,4.93,4.96,1202900.0,4.8386,4.8581,4.819,4.8484,1202900.0
2011-10-05 15:55:00,4.96,4.96,4.94,4.96,2117300.0,4.8484,4.8484,4.8288,4.8484,2117300.0
2011-10-06 09:30:00,4.95,4.97,4.88,4.89,701300.0,4.8386,4.8581,4.7702,4.7799,701300.0
2011-10-06 09:35:00,4.89,4.9,4.81,4.84,669400.0,4.7799,4.7897,4.7017,4.7311,669400.0
2011-10-06 09:40:00,4.84,4.86,4.83,4.83,613700.0,4.7311,4.7506,4.7213,4.7213,613700.0
2011-10-06 09:45:00,4.83,4.84,4.8,4.81,665500.0,4.7213,4.7311,4.692,4.7017,665500.0
2011-10-06 09:50:00,4.81,4.82,4.79,4.82,480700.0,4.7017,4.7115,4.6822,4.7115,480700.0
2011-10-06 09:55:00,4.82,4.82,4.77,4.82,703600.0,4.7115,4.7115,4.6626,4.7115,703600.0
2011-10-06 10:00:00,4.81,4.84,4.78,4.84,511700.0,4.7017,4.7311,4.6724,4.7311,511700.0
2011-10-06 10:05:00,4.84,4.87,4.83,4.85,402200.0,4.7311,4.7604,4.7213,4.7408,402200.0
2011-10-06 10:10:00,4.85,4.92,4.85,4.91,850900.0,4.7408,4.8093,4.7408,4.7995,850900.0
2011-10-06 10:15:00,4.91,4.94,4.91,4.93,892700.0,4.7995,4.8288,4.7995,4.819,892700.0
2011-10-06 10:20:00,4.93,4.95,4.92,4.95,310100.0,4.819,4.8386,4.8093,4.8386,310100.0
2011-10-06 10:25:00,4.95,4.95,4.91,4.92,413100.0,4.8386,4.8386,4.7995,4.8093,413100.0
2011-10-06 10:30:00,4.92,4.96,4.91,4.96,702900.0,4.8093,4.8484,4.7995,4.8484,702900.0
2011-10-06 10:35:00,4.96,5.0,4.95,4.96,1305300.0,4.8484,4.8875,4.8386,4.8484,1305300.0
2011-10-06 10:40:00,4.97,4.97,4.95,4.96,184200.0,4.8581,4.8581,4.8386,4.8484,184200.0
2011-10-06 10:45:00,4.95,4.96,4.93,4.96,512500.0,4.8386,4.8484,4.819,4.8484,512500.0
2011-10-06 10:50:00,4.96,4.96,4.94,4.95,218700.0,4.8484,4.8484,4.8288,4.8386,218700.0
2011-10-06 10:55:00,4.94,4.95,4.9,4.91,285700.0,4.8288,4.8386,4.7897,4.7995,285700.0
2011-10-06 11:00:00,4.91,4.91,4.88,4.89,307300.0,4.7995,4.7995,4.7702,4.7799,307300.0
2011-10-06 11:05:00,4.89,4.93,4.89,4.92,400700.0,4.7799,4.819,4.7799,4.8093,400700.0
2011-10-06 11:10:00,4.92,4.93,4.91,4.91,233600.0,4.8093,4.819,4.7995,4.7995,233600.0
2011-10-06 11:15:00,4.91,4.93,4.9,4.91,330400.0,4.7995,4.819,4.7897,4.7995,330400.0
2011-10-06 11:20:00,4.9,4.91,4.9,4.9,283200.0,4.7897,4.7995,4.7897,4.7897,283200.0
2011-10-06 11:25:00,4.9,4.93,4.9,4.92,345400.0,4.7897,4.819,4.7897,4.8093,345400.0
2011-10-06 11:30:00,4.92,4.93,4.91,4.91,178900.0,4.8093,4.819,4.7995,4.7995,178900.0
2011-10-06 11:35:00,4.92,4.93,4.9,4.93,277700.0,4.8093,4.819,4.7897,4.819,277700.0
2011-10-06 11:40:00,4.94,4.94,4.92,4.92,116500.0,4.8288,4.8288,4.8093,4.8093,116500.0
2011-10-06 11:45:00,4.93,4.93,4.89,4.9,461600.0,4.819,4.819,4.7799,4.7897,461600.0
2011-10-06 11:50:00,4.91,4.91,4.9,4.91,178700.0,4.7995,4.7995,4.7897,4.7995,178700.0
2011-10-06 11:55:00,4.9,4.91,4.9,4.9,142300.0,4.7897,4.7995,4.7897,4.7897,142300.0
2011-10-06 12:00:00,4.9,4.91,4.89,4.9,276200.0,4.7897,4.7995,4.7799,4.7897,276200.0
2011-10-06 12:05:00,4.89,4.9,4.87,4.88,293700.0,4.7799,4.7897,4.7604,4.7702,293700.0
2011-10-06 12:10:00,4.87,4.89,4.85,4.85,829900.0,4.7604,4.7799,4.7408,4.7408,829900.0
2011-10-06 12:15:00,4.86,4.9,4.84,4.89,643000.0,4.7506,4.7897,4.7311,4.7799,643000.0
2011-10-06 12:20:00,4.9,4.93,4.89,4.92,321800.0,4.7897,4.819,4.7799,4.8093,321800.0
2011-10-06 12:25:00,4.92,4.92,4.9,4.9,163600.0,4.8093,4.8093,4.7897,4.7897,163600.0
2011-10-06 12:30:00,4.9,4.92,4.9,4.9,278700.0,4.7897,4.8093,4.7897,4.7897,278700.0
2011-10-06 12:35:00,4.91,4.91,4.89,4.9,488000.0,4.7995,4.7995,4.7799,4.7897,488000.0
2011-10-06 12:40:00,4.9,4.92,4.89,4.92,874600.0,4.7897,4.8093,4.7799,4.8093,874600.0
2011-10-06 12:45:00,4.91,4.92,4.9,4.92,436400.0,4.7995,4.8093,4.7897,4.8093,436400.0
2011-10-06 12:50:00,4.92,4.92,4.9,4.91,300600.0,4.8093,4.8093,4.7897,4.7995,300600.0
2011-10-06 12:55:00,4.91,4.91,4.89,4.9,1729500.0,4.7995,4.7995,4.7799,4.7897,1729500.0
2011-10-06 13:00:00,4.9,4.91,4.89,4.91,427700.0,4.7897,4.7995,4.7799,4.7995,427700.0
2011-10-06 13:05:00,4.91,4.91,4.87,4.91,318400.0,4.7995,4.7995,4.7604,4.7995,318400.0
2011-10-06 13:10:00,4.91,4.92,4.9,4.92,273800.0,4.7995,4.8093,4.7897,4.8093,273800.0
2011-10-06 13:15:00,4.91,4.92,4.86,4.86,380400.0,4.7995,4.8093,4.7506,4.7506,380400.0
2011-10-06 13:20:00,4.86,4.88,4.85,4.87,408900.0,4.7506,4.7702,4.7408,4.7604,408900.0
2011-10-06 13:25:00,4.88,4.88,4.85,4.86,395900.0,4.7702,4.7702,4.7408,4.7506,395900.0
2011-10-06 13:30:00,4.86,4.87,4.85,4.86,183200.0,4.7506,4.7604,4.7408,4.7506,183200.0
2011-10-06 13:35:00,4.86,4.87,4.85,4.86,681600.0,4.7506,4.7604,4.7408,4.7506,681600.0
2011-10-06 13:40:00,4.85,4.9,4.83,4.89,1042700.0,4.7408,4.7897,4.7213,4.7799,1042700.0
2011-10-06 13:45:00,4.88,4.9,4.87,4.89,173600.0,4.7702,4.7897,4.7604,4.7799,173600.0
2011-10-06 13:50:00,4.89,4.9,4.89,4.9,97700.0,4.7799,4.7897,4.7799,4.7897,97700.0
2011-10-06 13:55:00,4.9,4.9,4.88,4.9,486800.0,4.7897,4.7897,4.7702,4.7897,486800.0
2011-10-06 14:00:00,4.9,4.91,4.89,4.91,360900.0,4.7897,4.7995,4.7799,4.7995,360900.0
2011-10-06 14:05:00,4.91,4.91,4.9,4.91,97800.0,4.7995,4.7995,4.7897,4.7995,97800.0
2011-10-06 14:10:00,4.91,4.91,4.89,4.89,124900.0,4.7995,4.7995,4.7799,4.7799,124900.0
2011-10-06 14:15:00,4.89,4.9,4.89,4.89,98300.0,4.7799,4.7897,4.7799,4.7799,98300.0
2011-10-06 14:20:00,4.89,4.9,4.89,4.89,87000.0,4.7799,4.7897,4.7799,4.7799,87000.0
2011-10-06 14:25:00,4.89,4.9,4.89,4.89,131900.0,4.7799,4.7897,4.7799,4.7799,131900.0
2011-10-06 14:30:00,4.89,4.9,4.88,4.88,308100.0,4.7799,4.7897,4.7702,4.7702,308100.0
2011-10-06 14:35:00,4.88,4.89,4.88,4.88,104700.0,4.7702,4.7799,4.7702,4.7702,104700.0
2011-10-06 14:40:00,4.88,4.89,4.87,4.89,202100.0,4.7702,4.7799,4.7604,4.7799,202100.0
2011-10-06 14:45:00,4.89,4.89,4.88,4.89,284700.0,4.7799,4.7799,4.7702,4.7799,284700.0
2011-10-06 14:50:00,4.89,4.9,4.87,4.89,416200.0,4.7799,4.7897,4.7604,4.7799,416200.0
2011-10-06 14:55:00,4.88,4.89,4.88,4.89,148900.0,4.7702,4.7799,4.7702,4.7799,148900.0
2011-10-06 15:00:00,4.88,4.89,4.88,4.88,295700.0,4.7702,4.7799,4.7702,4.7702,295700.0
2011-10-06 15:05:00,4.89,4.9,4.88,4.89,336900.0,4.7799,4.7897,4.7702,4.7799,336900.0
2011-10-06 15:10:00,4.9,4.9,4.88,4.88,169700.0,4.7897,4.7897,4.7702,4.7702,169700.0
2011-10-06 15:15:00,4.88,4.9,4.88,4.89,1221800.0,4.7702,4.7897,4.7702,4.7799,1221800.0
2011-10-06 15:20:00,4.88,4.89,4.87,4.87,395600.0,4.7702,4.7799,4.7604,4.7604,395600.0
2011-10-06 15:25:00,4.87,4.9,4.87,4.88,544400.0,4.7604,4.7897,4.7604,4.7702,544400.0
2011-10-06 15:30:00,4.87,4.9,4.86,4.89,407400.0,4.7604,4.7897,4.7506,4.7799,407400.0
2011-10-06 15:35:00,4.89,4.9,4.88,4.9,249000.0,4.7799,4.7897,4.7702,4.7897,249000.0
2011-10-06 15:40:00,4.9,4.93,4.89,4.92,517200.0,4.7897,4.819,4.7799,4.8093,517200.0
2011-10-06 15:45:00,4.92,4.92,4.9,4.92,545100.0,4.8093,4.8093,4.7897,4.8093,545100.0
2011-10-06 15:50:00,4.92,4.93,4.91,4.92,631100.0,4.8093,4.819,4.7995,4.8093,631100.0
2011-10-06 15:55:00,4.92,4.96,4.92,4.96,1224800.0,4.8093,4.8484,4.8093,4.8484,1224800.0
2011-10-07 09:30:00,4.98,5.0,4.91,5.0,626000.0,4.8679,4.8875,4.7995,4.8875,626000.0
2011-10-07 09:35:00,4.99,5.0,4.93,4.94,443600.0,4.8777,4.8875,4.819,4.8288,443600.0
2011-10-07 09:40:00,4.93,4.97,4.91,4.94,383100.0,4.819,4.8581,4.7995,4.8288,383100.0
2011-10-07 09:45:00,4.93,4.94,4.89,4.89,613300.0,4.819,4.8288,4.7799,4.7799,613300.0
2011-10-07 09:50:00,4.89,4.91,4.85,4.9,500300.0,4.7799,4.7995,4.7408,4.7897,500300.0
2011-10-07 09:55:00,4.9,4.93,4.89,4.89,610100.0,4.7897,4.819,4.7799,4.7799,610100.0
2011-10-07 10:00:00,4.9,4.94,4.88,4.94,378500.0,4.7897,4.8288,4.7702,4.8288,378500.0
2011-10-07 10:05:00,4.94,4.94,4.89,4.91,635200.0,4.8288,4.8288,4.7799,4.7995,635200.0
2011-10-07 10:10:00,4.91,4.93,4.89,4.91,244900.0,4.7995,4.819,4.7799,4.7995,244900.0
2011-10-07 10:15:00,4.91,4.96,4.91,4.96,217800.0,4.7995,4.8484,4.7995,4.8484,217800.0
2011-10-07 10:20:00,4.95,4.99,4.95,4.99,368000.0,4.8386,4.8777,4.8386,4.8777,368000.0
2011-10-07 10:25:00,4.99,5.0,4.98,4.98,447500.0,4.8777,4.8875,4.8679,4.8679,447500.0
2011-10-07 10:30:00,4.98,5.03,4.98,5.01,482300.0,4.8679,4.9168,4.8679,4.8972,482300.0
2011-10-07 10:35:00,5.01,5.02,4.99,4.99,157400.0,4.8972,4.907,4.8777,4.8777,157400.0
2011-10-07 10:40:00,4.99,5.0,4.97,4.97,153300.0,4.8777,4.8875,4.8581,4.8581,153300.0
2011-10-07 10:45:00,4.97,4.97,4.92,4.92,186500.0,4.8581,4.8581,4.8093,4.8093,186500.0
2011-10-07 10:50:00,4.92,4.97,4.92,4.94,295000.0,4.8093,4.8581,4.8093,4.8288,295000.0
2011-10-07 10:55:00,4.95,4.95,4.91,4.92,321600.0,4.8386,4.8386,4.7995,4.8093,321600.0
2011-10-07 11:00:00,4.92,4.93,4.9,4.9,177400.0,4.8093,4.819,4.7897,4.7897,177400.0
2011-10-07 11:05:00,4.9,4.92,4.89,4.9,423400.0,4.7897,4.8093,4.7799,4.7897,423400.0
2011-10-07 11:10:00,4.9,4.91,4.86,4.87,516900.0,4.7897,4.7995,4.7506,4.7604,516900.0
2011-10-07 11:15:00,4.88,4.89,4.87,4.87,259000.0,4.7702,4.7799,4.7604,4.7604,259000.0
2011-10-07 11:20:00,4.87,4.88,4.84,4.87,519900.0,4.7604,4.7702,4.7311,4.7604,519900.0
2011-10-07 11:25:00,4.87,4.9,4.87,4.9,748700.0,4.7604,4.7897,4.7604,4.7897,748700.0
2011-10-07 11:30:00,4.9,4.92,4.88,4.88,391500.0,4.7897,4.8093,4.7702,4.7702,391500.0
2011-10-07 11:35:00,4.88,4.9,4.88,4.88,511400.0,4.7702,4.7897,4.7702,4.7702,511400.0
2011-10-07 11:40:00,4.88,4.89,4.88,4.89,157900.0,4.7702,4.7799,4.7702,4.7799,157900.0
2011-10-07 11:45:00,4.89,4.92,4.88,4.91,312100.0,4.7799,4.8093,4.7702,4.7995,312100.0
2011-10-07 11:50:00,4.91,4.92,4.91,4.92,58200.0,4.7995,4.8093,4.7995,4.8093,58200.0
2011-10-07 11:55:00,4.92,4.93,4.9,4.92,209000.0,4.8093,4.819,4.7897,4.8093,209000.0
2011-10-07 12:00:00,4.93,4.94,4.89,4.93,700100.0,4.819,4.8288,4.7799,4.819,700100.0
2011-10-07 12:05:00,4.94,4.94,4.92,4.94,262600.0,4.8288,4.8288,4.8093,4.8288,262600.0
2011-10-07 12:10:00,4.93,4.94,4.9,4.93,267500.0,4.819,4.8288,4.7897,4.819,267500.0
2011-10-07 12:15:00,4.93,4.94,4.89,4.89,358800.0,4.819,4.8288,4.7799,4.7799,358800.0
2011-10-07 12:20:00,4.88,4.92,4.87,4.9,606000.0,4.7702,4.8093,4.7604,4.7897,606000.0
2011-10-07 12:25:00,4.9,4.93,4.89,4.92,282700.0,4.7897,4.819,4.7799,4.8093,282700.0
2011-10-07 12:30:00,4.92,4.92,4.89,4.91,255400.0,4.8093,4.8093,4.7799,4.7995,255400.0
2011-10-07 12:35:00,4.9,4.92,4.9,4.91,157800.0,4.7897,4.8093,4.7897,4.7995,157800.0
2011-10-07 12:40:00,4.9,4.92,4.9,4.91,349700.0,4.7897,4.8093,4.7897,4.7995,349700.0
2011-10-07 12:45:00,4.91,4.93,4.9,4.92,149500.0,4.7995,4.819,4.7897,4.8093,149500.0
2011-10-07 12:50:00,4.92,4.92,4.89,4.91,245300.0,4.8093,4.8093,4.7799,4.7995,245300.0
2011-10-07 12:55:00,4.91,4.91,4.88,4.9,295300.0,4.7995,4.7995,4.7702,4.7897,295300.0
2011-10-07 13:00:00,4.9,4.91,4.89,4.89,129400.0,4.7897,4.7995,4.7799,4.7799,129400.0
2011-10-07 13:05:00,4.9,4.9,4.89,4.9,232600.0,4.7897,4.7897,4.7799,4.7897,232600.0
2011-10-07 13:10:00,4.9,4.93,4.89,4.93,276800.0,4.7897,4.819,4.7799,4.819,276800.0
2011-10-07 13:15:00,4.93,4.94,4.92,4.92,169300.0,4.819,4.8288,4.8093,4.8093,169300.0
2011-10-07 13:20:00,4.92,4.92,4.91,4.92,42000.0,4.8093,4.8093,4.7995,4.8093,42000.0
2011-10-07 13:25:00,4.92,4.93,4.91,4.92,81900.0,4.8093,4.819,4.7995,4.8093,81900.0
2011-10-07 13:30:00,4.92,4.93,4.91,4.92,121100.0,4.8093,4.819,4.7995,4.8093,121100.0
2011-10-07 13:35:00,4.92,4.92,4.9,4.91,139800.0,4.8093,4.8093,4.7897,4.7995,139800.0
2011-10-07 13:40:00,4.9,4.93,4.89,4.91,824700.0,4.7897,4.819,4.7799,4.7995,824700.0
2011-10-07 13:45:00,4.9,4.92,4.9,4.91,145500.0,4.7897,4.8093,4.7897,4.7995,145500.0
2011-10-07 13:50:00,4.92,4.92,4.91,4.92,67800.0,4.8093,4.8093,4.7995,4.8093,67800.0
2011-10-07 13:55:00,4.92,4.96,4.91,4.96,215200.0,4.8093,4.8484,4.7995,4.8484,215200.0
2011-10-07 14:00:00,4.96,4.96,4.95,4.96,33000.0,4.8484,4.8484,4.8386,4.8484,33000.0
2011-10-07 14:05:00,4.96,4.97,4.95,4.96,210000.0,4.8484,4.8581,4.8386,4.8484,210000.0
2011-10-07 14:10:00,4.96,4.96,4.94,4.94,188700.0,4.8484,4.8484,4.8288,4.8288,188700.0
2011-10-07 14:15:00,4.94,4.96,4.93,4.95,275600.0,4.8288,4.8484,4.819,4.8386,275600.0
2011-10-07 14:20:00,4.95,4.98,4.94,4.97,478900.0,4.8386,4.8679,4.8288,4.8581,478900.0
2011-10-07 14:25:00,4.98,4.99,4.95,4.95,296900.0,4.8679,4.8777,4.8386,4.8386,296900.0
2011-10-07 14:30:00,4.96,4.98,4.96,4.97,232500.0,4.8484,4.8679,4.8484,4.8581,232500.0
2011-10-07 14:35:00,4.98,4.98,4.96,4.96,175100.0,4.8679,4.8679,4.8484,4.8484,175100.0
2011-10-07 14:40:00,4.96,4.96,4.93,4.93,243000.0,4.8484,4.8484,4.819,4.819,243000.0
2011-10-07 14:45:00,4.93,4.97,4.93,4.96,255600.0,4.819,4.8581,4.819,4.8484,255600.0
2011-10-07 14:50:00,4.96,4.97,4.94,4.96,239100.0,4.8484,4.8581,4.8288,4.8484,239100.0
2011-10-07 14:55:00,4.96,4.98,4.95,4.96,151400.0,4.8484,4.8679,4.8386,4.8484,151400.0
2011-10-07 15:00:00,4.96,4.98,4.95,4.97,227000.0,4.8484,4.8679,4.8386,4.8581,227000.0
2011-10-07 15:05:00,4.96,4.97,4.96,4.97,260700.0,4.8484,4.8581,4.8484,4.8581,260700.0
2011-10-07 15:10:00,4.96,4.97,4.95,4.96,328100.0,4.8484,4.8581,4.8386,4.8484,328100.0
2011-10-07 15:15:00,4.96,4.99,4.96,4.97,352000.0,4.8484,4.8777,4.8484,4.8581,352000.0
2011-10-07 15:20:00,4.98,5.0,4.97,4.99,450700.0,4.8679,4.8875,4.8581,4.8777,450700.0
2011-10-07 15:25:00,4.98,5.0,4.98,5.0,325600.0,4.8679,4.8875,4.8679,4.8875,325600.0
2011-10-07 15:30:00,5.0,5.0,4.97,5.0,520400.0,4.8875,4.8875,4.8581,4.8875,520400.0
2011-10-07 15:35:00,5.0,5.0,4.98,4.98,160700.0,4.8875,4.8875,4.8679,4.8679,160700.0
2011-10-07 15:40:00,4.99,4.99,4.95,4.98,539600.0,4.8777,4.8777,4.8386,4.8679,539600.0
2011-10-07 15:45:00,4.99,4.99,4.97,4.98,719500.0,4.8777,4.8777,4.8581,4.8679,719500.0
2011-10-07 15:50:00,4.98,4.98,4.95,4.97,836500.0,4.8679,4.8679,4.8386,4.8581,836500.0
2011-10-07 15:55:00,4.97,4.98,4.94,4.95,1067800.0,4.8581,4.8679,4.8288,4.8386,1067800.0
2011-10-10 09:30:00,5.21,5.25,5.11,5.22,1049600.0,5.0927,5.1318,4.995,5.1025,1049600.0
2011-10-10 09:35:00,5.23,5.27,5.22,5.27,949400.0,5.1123,5.1514,5.1025,5.1514,949400.0
2011-10-10 09:40:00,5.27,5.28,5.18,5.2,653800.0,5.1514,5.1612,5.0634,5.083,653800.0
2011-10-10 09:45:00,5.19,5.26,5.19,5.25,600800.0,5.0732,5.1416,5.0732,5.1318,600800.0
2011-10-10 09:50:00,5.25,5.25,5.2,5.21,447000.0,5.1318,5.1318,5.083,5.0927,447000.0
2011-10-10 09:55:00,5.21,5.24,5.2,5.24,370800.0,5.0927,5.1221,5.083,5.1221,370800.0
2011-10-10 10:00:00,5.24,5.24,5.21,5.24,745400.0,5.1221,5.1221,5.0927,5.1221,745400.0
2011-10-10 10:05:00,5.24,5.25,5.19,5.2,601500.0,5.1221,5.1318,5.0732,5.083,601500.0
2011-10-10 10:10:00,5.2,5.22,5.2,5.21,282900.0,5.083,5.1025,5.083,5.0927,282900.0
2011-10-10 10:15:00,5.21,5.22,5.2,5.21,354000.0,5.0927,5.1025,5.083,5.0927,354000.0
2011-10-10 10:20:00,5.21,5.22,5.2,5.2,256800.0,5.0927,5.1025,5.083,5.083,256800.0
2011-10-10 10:25:00,5.2,5.21,5.17,5.2,518100.0,5.083,5.0927,5.0536,5.083,518100.0
2011-10-10 10:30:00,5.2,5.22,5.19,5.21,426600.0,5.083,5.1025,5.0732,5.0927,426600.0
2011-10-10 10:35:00,5.22,5.22,5.21,5.21,148800.0,5.1025,5.1025,5.0927,5.0927,148800.0
2011-10-10 10:40:00,5.22,5.24,5.21,5.23,326900.0,5.1025,5.1221,5.0927,5.1123,326900.0
2011-10-10 10:45:00,5.23,5.25,5.22,5.22,394800.0,5.1123,5.1318,5.1025,5.1025,394800.0
2011-10-10 10:50:00,5.23,5.23,5.21,5.23,308400.0,5.1123,5.1123,5.0927,5.1123,308400.0
2011-10-10 10:55:00,5.23,5.24,5.22,5.24,222400.0,5.1123,5.1221,5.1025,5.1221,222400.0
2011-10-10 11:00:00,5.24,5.24,5.22,5.22,152800.0,5.1221,5.1221,5.1025,5.1025,152800.0
2011-10-10 11:05:00,5.23,5.23,5.16,5.21,632700.0,5.1123,5.1123,5.0439,5.0927,632700.0
2011-10-10 11:10:00,5.21,5.22,5.19,5.2,175100.0,5.0927,5.1025,5.0732,5.083,175100.0
2011-10-10 11:15:00,5.2,5.2,5.19,5.2,115700.0,5.083,5.083,5.0732,5.083,115700.0
2011-10-10 11:20:00,5.2,5.2,5.16,5.18,483400.0,5.083,5.083,5.0439,5.0634,483400.0
2011-10-10 11:25:00,5.18,5.19,5.17,5.19,151600.0,5.0634,5.0732,5.0536,5.0732,151600.0
2011-10-10 11:30:00,5.19,5.19,5.17,5.17,286500.0,5.0732,5.0732,5.0536,5.0536,286500.0
2011-10-10 11:35:00,5.17,5.18,5.17,5.17,129300.0,5.0536,5.0634,5.0536,5.0536,129300.0
2011-10-10 11:40:00,5.17,5.18,5.17,5.17,79400.0,5.0536,5.0634,5.0536,5.0536,79400.0
2011-10-10 11:45:00,5.17,5.18,5.15,5.17,570100.0,5.0536,5.0634,5.0341,5.0536,570100.0
2011-10-10 11:50:00,5.18,5.18,5.17,5.17,140200.0,5.0634,5.0634,5.0536,5.0536,140200.0
2011-10-10 11:55:00,5.18,5.18,5.17,5.18,55400.0,5.0634,5.0634,5.0536,5.0634,55400.0
2011-10-10 12:00:00,5.18,5.18,5.17,5.17,93600.0,5.0634,5.0634,5.0536,5.0536,93600.0
2011-10-10 12:05:00,5.18,5.21,5.17,5.2,557500.0,5.0634,5.0927,5.0536,5.083,557500.0
2011-10-10 12:10:00,5.2,5.21,5.19,5.21,69700.0,5.083,5.0927,5.0732,5.0927,69700.0
2011-10-10 12:15:00,5.21,5.21,5.2,5.2,70800.0,5.0927,5.0927,5.083,5.083,70800.0
2011-10-10 12:20:00,5.21,5.21,5.18,5.2,210800.0,5.0927,5.0927,5.0634,5.083,210800.0
2011-10-10 12:25:00,5.2,5.21,5.19,5.21,276600.0,5.083,5.0927,5.0732,5.0927,276600.0
2011-10-10 12:30:00,5.21,5.21,5.2,5.2,35800.0,5.0927,5.0927,5.083,5.083,35800.0
2011-10-10 12:35:00,5.21,5.21,5.19,5.19,92100.0,5.0927,5.0927,5.0732,5.0732,92100.0
2011-10-10 12:40:00,5.2,5.2,5.18,5.18,67700.0,5.083,5.083,5.0634,5.0634,67700.0
2011-10-10 12:45:00,5.19,5.19,5.15,5.16,204000.0,5.0732,5.0732,5.0341,5.0439,204000.0
2011-10-10 12:50:00,5.16,5.16,5.14,5.15,519000.0,5.0439,5.0439,5.0243,5.0341,519000.0
2011-10-10 12:55:00,5.15,5.17,5.14,5.17,286200.0,5.0341,5.0536,5.0243,5.0536,286200.0
2011-10-10 13:00:00,5.17,5.18,5.16,5.18,101300.0,5.0536,5.0634,5.0439,5.0634,101300.0
2011-10-10 13:05:00,5.18,5.18,5.17,5.17,104600.0,5.0634,5.0634,5.0536,5.0536,104600.0
2011-10-10 13:10:00,5.17,5.18,5.17,5.17,60200.0,5.0536,5.0634,5.0536,5.0536,60200.0
2011-10-10 13:15:00,5.18,5.18,5.16,5.16,103800.0,5.0634,5.0634,5.0439,5.0439,103800.0
2011-10-10 13:20:00,5.16,5.19,5.16,5.19,318900.0,5.0439,5.0732,5.0439,5.0732,318900.0
2011-10-10 13:25:00,5.19,5.19,5.18,5.18,43400.0,5.0732,5.0732,5.0634,5.0634,43400.0
2011-10-10 13:30:00,5.19,5.19,5.17,5.17,126000.0,5.0732,5.0732,5.0536,5.0536,126000.0
2011-10-10 13:35:00,5.17,5.18,5.16,5.16,79600.0,5.0536,5.0634,5.0439,5.0439,79600.0
2011-10-10 13:40:00,5.16,5.17,5.15,5.15,180500.0,5.0439,5.0536,5.0341,5.0341,180500.0
2011-10-10 13:45:00,5.15,5.16,5.14,5.15,98900.0,5.0341,5.0439,5.0243,5.0341,98900.0
2011-10-10 13:50:00,5.15,5.15,5.13,5.13,126800.0,5.0341,5.0341,5.0145,5.0145,126800.0
2011-10-10 13:55:00,5.13,5.17,5.12,5.14,549400.0,5.0145,5.0536,5.0048,5.0243,549400.0
2011-10-10 14:00:00,5.15,5.17,5.15,5.16,278800.0,5.0341,5.0536,5.0341,5.0439,278800.0
2011-10-10 14:05:00,5.16,5.16,5.11,5.12,255500.0,5.0439,5.0439,4.995,5.0048,255500.0
2011-10-10 14:10:00,5.12,5.14,5.11,5.14,256100.0,5.0048,5.0243,4.995,5.0243,256100.0
2011-10-10 14:15:00,5.14,5.15,5.14,5.15,202100.0,5.0243,5.0341,5.0243,5.0341,202100.0
2011-10-10 14:20:00,5.15,5.17,5.14,5.17,606300.0,5.0341,5.0536,5.0243,5.0536,606300.0
2011-10-10 14:25:00,5.17,5.17,5.16,5.17,49400.0,5.0536,5.0536,5.0439,5.0536,49400.0
2011-10-10 14:30:00,5.17,5.19,5.17,5.19,353000.0,5.0536,5.0732,5.0536,5.0732,353000.0
2011-10-10 14:35:00,5.19,5.19,5.17,5.17,175100.0,5.0732,5.0732,5.0536,5.0536,175100.0
2011-10-10 14:40:00,5.17,5.18,5.17,5.17,42100.0,5.0536,5.0634,5.0536,5.0536,42100.0
2011-10-10 14:45:00,5.17,5.19,5.17,5.17,287500.0,5.0536,5.0732,5.0536,5.0536,287500.0
2011-10-10 14:50:00,5.18,5.19,5.16,5.17,281600.0,5.0634,5.0732,5.0439,5.0536,281600.0
2011-10-10 14:55:00,5.18,5.18,5.15,5.16,239800.0,5.0634,5.0634,5.0341,5.0439,239800.0
2011-10-10 15:00:00,5.16,5.17,5.15,5.17,255000.0,5.0439,5.0536,5.0341,5.0536,255000.0
2011-10-10 15:05:00,5.17,5.17,5.14,5.15,360000.0,5.0536,5.0536,5.0243,5.0341,360000.0
2011-10-10 15:10:00,5.15,5.15,5.11,5.12,337000.0,5.0341,5.0341,4.995,5.0048,337000.0
2011-10-10 15:15:00,5.12,5.15,5.11,5.15,237400.0,5.0048,5.0341,4.995,5.0341,237400.0
2011-10-10 15:20:00,5.15,5.15,5.11,5.12,253500.0,5.0341,5.0341,4.995,5.0048,253500.0
2011-10-10 15:25:00,5.12,5.12,5.09,5.12,810100.0,5.0048,5.0048,4.9754,5.0048,810100.0
2011-10-10 15:30:00,5.12,5.14,5.1,5.14,512100.0,5.0048,5.0243,4.9852,5.0243,512100.0
2011-10-10 15:35:00,5.14,5.14,5.1,5.12,443400.0,5.0243,5.0243,4.9852,5.0048,443400.0
2011-10-10 15:40:00,5.12,5.13,5.1,5.13,419500.0,5.0048,5.0145,4.9852,5.0145,419500.0
2011-10-10 15:45:00,5.12,5.13,5.12,5.12,411100.0,5.0048,5.0145,5.0048,5.0048,411100.0
2011-10-10 15:50:00,5.12,5.16,5.12,5.15,1316300.0,5.0048,5.0439,5.0048,5.0341,1316300.0
2011-10-10 15:55:00,5.15,5.16,5.14,5.16,1322600.0,5.0341,5.0439,5.0243,5.0439,1322600.0
2011-10-11 09:30:00,5.16,5.17,5.12,5.16,434800.0,5.0439,5.0536,5.0048,5.0439,434800.0
2011-10-11 09:35:00,5.17,5.18,5.13,5.16,364100.0,5.0536,5.0634,5.0145,5.0439,364100.0
2011-10-11 09:40:00,5.16,5.21,5.16,5.19,457600.0,5.0439,5.0927,5.0439,5.0732,457600.0
2011-10-11 09:45:00,5.2,5.22,5.16,5.22,320900.0,5.083,5.1025,5.0439,5.1025,320900.0
2011-10-11 09:50:00,5.22,5.23,5.2,5.21,294800.0,5.1025,5.1123,5.083,5.0927,294800.0
2011-10-11 09:55:00,5.21,5.22,5.2,5.22,349600.0,5.0927,5.1025,5.083,5.1025,349600.0
2011-10-11 10:00:00,5.22,5.22,5.19,5.21,220400.0,5.1025,5.1025,5.0732,5.0927,220400.0
2011-10-11 10:05:00,5.2,5.22,5.17,5.22,446800.0,5.083,5.1025,5.0536,5.1025,446800.0
2011-10-11 10:10:00,5.22,5.23,5.21,5.22,210900.0,5.1025,5.1123,5.0927,5.1025,210900.0
2011-10-11 10:15:00,5.22,5.26,5.21,5.24,677700.0,5.1025,5.1416,5.0927,5.1221,677700.0
2011-10-11 10:20:00,5.24,5.27,5.22,5.26,606800.0,5.1221,5.1514,5.1025,5.1416,606800.0
2011-10-11 10:25:00,5.25,5.27,5.25,5.26,366800.0,5.1318,5.1514,5.1318,5.1416,366800.0
2011-10-11 10:30:00,5.26,5.27,5.25,5.26,215100.0,5.1416,5.1514,5.1318,5.1416,215100.0
2011-10-11 10:35:00,5.26,5.27,5.24,5.27,649000.0,5.1416,5.1514,5.1221,5.1514,649000.0
2011-10-11 10:40:00,5.27,5.29,5.26,5.28,458600.0,5.1514,5.1709,5.1416,5.1612,458600.0
2011-10-11 10:45:00,5.28,5.29,5.28,5.29,103500.0,5.1612,5.1709,5.1612,5.1709,103500.0
2011-10-11 10:50:00,5.29,5.29,5.27,5.28,238700.0,5.1709,5.1709,5.1514,5.1612,238700.0
2011-10-11 10:55:00,5.27,5.28,5.26,5.26,179100.0,5.1514,5.1612,5.1416,5.1416,179100.0
2011-10-11 11:00:00,5.26,5.28,5.26,5.28,218700.0,5.1416,5.1612,5.1416,5.1612,218700.0
2011-10-11 11:05:00,5.28,5.29,5.27,5.27,359400.0,5.1612,5.1709,5.1514,5.1514,359400.0
2011-10-11 11:10:00,5.28,5.29,5.26,5.26,225500.0,5.1612,5.1709,5.1416,5.1416,225500.0
2011-10-11 11:15:00,5.26,5.26,5.24,5.26,212600.0,5.1416,5.1416,5.1221,5.1416,212600.0
2011-10-11 11:20:00,5.26,5.26,5.25,5.25,71000.0,5.1416,5.1416,5.1318,5.1318,71000.0
2011-10-11 11:25:00,5.26,5.27,5.25,5.27,173600.0,5.1416,5.1514,5.1318,5.1514,173600.0
2011-10-11 11:30:00,5.27,5.27,5.26,5.26,70000.0,5.1514,5.1514,5.1416,5.1416,70000.0
2011-10-11 11:35:00,5.27,5.27,5.26,5.26,94700.0,5.1514,5.1514,5.1416,5.1416,94700.0
2011-10-11 11:40:00,5.27,5.27,5.25,5.27,134100.0,5.1514,5.1514,5.1318,5.1514,134100.0
2011-10-11 11:45:00,5.27,5.27,5.25,5.25,156200.0,5.1514,5.1514,5.1318,5.1318,156200.0
2011-10-11 11:50:00,5.25,5.26,5.25,5.25,61700.0,5.1318,5.1416,5.1318,5.1318,61700.0
2011-10-11 11:55:00,5.25,5.27,5.25,5.26,209700.0,5.1318,5.1514,5.1318,5.1416,209700.0
2011-10-11 12:00:00,5.27,5.27,5.26,5.26,21600.0,5.1514,5.1514,5.1416,5.1416,21600.0
2011-10-11 12:05:00,5.26,5.27,5.26,5.26,40900.0,5.1416,5.1514,5.1416,5.1416,40900.0
2011-10-11 12:10:00,5.26,5.27,5.26,5.27,153800.0,5.1416,5.1514,5.1416,5.1514,153800.0
2011-10-11 12:15:00,5.27,5.27,5.26,5.27,68100.0,5.1514,5.1514,5.1416,5.1514,68100.0
2011-10-11 12:20:00,5.27,5.27,5.26,5.27,37700.0,5.1514,5.1514,5.1416,5.1514,37700.0
2011-10-11 12:25:00,5.27,5.27,5.26,5.27,135600.0,5.1514,5.1514,5.1416,5.1514,135600.0
2011-10-11 12:30:00,5.27,5.29,5.25,5.26,594000.0,5.1514,5.1709,5.1318,5.1416,594000.0
2011-10-11 12:35:00,5.25,5.27,5.24,5.25,416900.0,5.1318,5.1514,5.1221,5.1318,416900.0
2011-10-11 12:40:00,5.26,5.26,5.24,5.25,333800.0,5.1416,5.1416,5.1221,5.1318,333800.0
2011-10-11 12:45:00,5.25,5.26,5.22,5.24,291400.0,5.1318,5.1416,5.1025,5.1221,291400.0
2011-10-11 12:50:00,5.24,5.24,5.23,5.23,59300.0,5.1221,5.1221,5.1123,5.1123,59300.0
2011-10-11 12:55:00,5.24,5.24,5.23,5.23,72200.0,5.1221,5.1221,5.1123,5.1123,72200.0
2011-10-11 13:00:00,5.23,5.25,5.23,5.25,169200.0,5.1123,5.1318,5.1123,5.1318,169200.0
2011-10-11 13:05:00,5.25,5.25,5.21,5.23,252600.0,5.1318,5.1318,5.0927,5.1123,252600.0
2011-10-11 13:10:00,5.23,5.23,5.19,5.19,188300.0,5.1123,5.1123,5.0732,5.0732,188300.0
2011-10-11 13:15:00,5.2,5.22,5.19,5.21,404300.0,5.083,5.1025,5.0732,5.0927,404300.0
2011-10-11 13:20:00,5.21,5.22,5.2,5.21,58800.0,5.0927,5.1025,5.083,5.0927,58800.0
2011-10-11 13:25:00,5.22,5.22,5.21,5.21,56900.0,5.1025,5.1025,5.0927,5.0927,56900.0
2011-10-11 13:30:00,5.21,5.22,5.2,5.21,177700.0,5.0927,5.1025,5.083,5.0927,177700.0
2011-10-11 13:35:00,5.22,5.23,5.21,5.22,164300.0,5.1025,5.1123,5.0927,5.1025,164300.0
2011-10-11 13:40:00,5.22,5.22,5.2,5.21,76400.0,5.1025,5.1025,5.083,5.0927,76400.0
2011-10-11 13:45:00,5.21,5.22,5.2,5.21,279900.0,5.0927,5.1025,5.083,5.0927,279900.0
2011-10-11 13:50:00,5.21,5.25,5.21,5.24,355300.0,5.0927,5.1318,5.0927,5.1221,355300.0
2011-10-11 13:55:00,5.24,5.26,5.23,5.26,114000.0,5.1221,5.1416,5.1123,5.1416,114000.0
2011-10-11 14:00:00,5.26,5.26,5.24,5.24,119900.0,5.1416,5.1416,5.1221,5.1221,119900.0
2011-10-11 14:05:00,5.24,5.25,5.22,5.22,139200.0,5.1221,5.1318,5.1025,5.1025,139200.0
2011-10-11 14:10:00,5.23,5.24,5.22,5.22,132200.0,5.1123,5.1221,5.1025,5.1025,132200.0
2011-10-11 14:15:00,5.22,5.23,5.21,5.22,297700.0,5.1025,5.1123,5.0927,5.1025,297700.0
2011-10-11 14:20:00,5.22,5.22,5.18,5.21,325700.0,5.1025,5.1025,5.0634,5.0927,325700.0
2011-10-11 14:25:00,5.21,5.21,5.19,5.19,152800.0,5.0927,5.0927,5.0732,5.0732,152800.0
2011-10-11 14:30:00,5.2,5.2,5.18,5.19,302500.0,5.083,5.083,5.0634,5.0732,302500.0
2011-10-11 14:35:00,5.19,5.19,5.17,5.19,169300.0,5.0732,5.0732,5.0536,5.0732,169300.0
2011-10-11 14:40:00,5.19,5.2,5.18,5.19,245100.0,5.0732,5.083,5.0634,5.0732,245100.0
2011-10-11 14:45:00,5.19,5.19,5.16,5.17,132600.0,5.0732,5.0732,5.0439,5.0536,132600.0
2011-10-11 14:50:00,5.17,5.17,5.16,5.16,90400.0,5.0536,5.0536,5.0439,5.0439,90400.0
2011-10-11 14:55:00,5.16,5.19,5.16,5.19,262600.0,5.0439,5.0732,5.0439,5.0732,262600.0
2011-10-11 15:00:00,5.19,5.2,5.18,5.18,348000.0,5.0732,5.083,5.0634,5.0634,348000.0
2011-10-11 15:05:00,5.19,5.21,5.18,5.2,253400.0,5.0732,5.0927,5.0634,5.083,253400.0
2011-10-11 15:10:00,5.21,5.21,5.19,5.2,153600.0,5.0927,5.0927,5.0732,5.083,153600.0
2011-10-11 15:15:00,5.2,5.2,5.18,5.19,213200.0,5.083,5.083,5.0634,5.0732,213200.0
2011-10-11 15:20:00,5.19,5.19,5.16,5.17,350300.0,5.0732,5.0732,5.0439,5.0536,350300.0
2011-10-11 15:25:00,5.18,5.19,5.16,5.17,322600.0,5.0634,5.0732,5.0439,5.0536,322600.0
2011-10-11 15:30:00,5.17,5.18,5.16,5.17,502800.0,5.0536,5.0634,5.0439,5.0536,502800.0
2011-10-11 15:35:00,5.18,5.2,5.17,5.19,606100.0,5.0634,5.083,5.0536,5.0732,606100.0
2011-10-11 15:40:00,5.19,5.2,5.17,5.19,445000.0,5.0732,5.083,5.0536,5.0732,445000.0
2011-10-11 15:45:00,5.19,5.2,5.17,5.19,803800.0,5.0732,5.083,5.0536,5.0732,803800.0
2011-10-11 15:50:00,5.19,5.21,5.17,5.2,980400.0,5.0732,5.0927,5.0536,5.083,980400.0
2011-10-11 15:55:00,5.2,5.2,5.18,5.19,1034900.0,5.083,5.083,5.0634,5.0732,1034900.0
2011-10-12 09:30:00,5.28,5.3,5.28,5.29,657800.0,5.1612,5.1807,5.1612,5.1709,657800.0
2011-10-12 09:35:00,5.29,5.29,5.25,5.27,375700.0,5.1709,5.1709,5.1318,5.1514,375700.0
2011-10-12 09:40:00,5.26,5.29,5.25,5.29,362200.0,5.1416,5.1709,5.1318,5.1709,362200.0
2011-10-12 09:45:00,5.28,5.29,5.23,5.26,285100.0,5.1612,5.1709,5.1123,5.1416,285100.0
2011-10-12 09:50:00,5.25,5.28,5.25,5.26,272400.0,5.1318,5.1612,5.1318,5.1416,272400.0
2011-10-12 09:55:00,5.26,5.28,5.26,5.28,273600.0,5.1416,5.1612,5.1416,5.1612,273600.0
2011-10-12 10:00:00,5.28,5.28,5.26,5.27,209000.0,5.1612,5.1612,5.1416,5.1514,209000.0
2011-10-12 10:05:00,5.27,5.27,5.25,5.27,165400.0,5.1514,5.1514,5.1318,5.1514,165400.0
2011-10-12 10:10:00,5.27,5.28,5.26,5.28,158600.0,5.1514,5.1612,5.1416,5.1612,158600.0
2011-10-12 10:15:00,5.28,5.28,5.27,5.28,120900.0,5.1612,5.1612,5.1514,5.1612,120900.0
2011-10-12 10:20:00,5.27,5.28,5.25,5.26,182100.0,5.1514,5.1612,5.1318,5.1416,182100.0
2011-10-12 10:25:00,5.25,5.26,5.24,5.25,233200.0,5.1318,5.1416,5.1221,5.1318,233200.0
2011-10-12 10:30:00,5.26,5.26,5.23,5.24,279400.0,5.1416,5.1416,5.1123,5.1221,279400.0
2011-10-12 10:35:00,5.24,5.26,5.24,5.25,154800.0,5.1221,5.1416,5.1221,5.1318,154800.0
2011-10-12 10:40:00,5.25,5.26,5.23,5.23,150500.0,5.1318,5.1416,5.1123,5.1123,150500.0
2011-10-12 10:45:00,5.23,5.24,5.23,5.24,83200.0,5.1123,5.1221,5.1123,5.1221,83200.0
2011-10-12 10:50:00,5.24,5.24,5.22,5.23,300600.0,5.1221,5.1221,5.1025,5.1123,300600.0
2011-10-12 10:55:00,5.24,5.24,5.23,5.24,74300.0,5.1221,5.1221,5.1123,5.1221,74300.0
2011-10-12 11:00:00,5.24,5.24,5.23,5.24,46400.0,5.1221,5.1221,5.1123,5.1221,46400.0
2011-10-12 11:05:00,5.24,5.24,5.23,5.23,34200.0,5.1221,5.1221,5.1123,5.1123,34200.0
2011-10-12 11:10:00,5.23,5.24,5.23,5.23,40400.0,5.1123,5.1221,5.1123,5.1123,40400.0
2011-10-12 11:15:00,5.24,5.24,5.23,5.24,21400.0,5.1221,5.1221,5.1123,5.1221,21400.0
2011-10-12 11:20:00,5.24,5.24,5.22,5.22,105500.0,5.1221,5.1221,5.1025,5.1025,105500.0
2011-10-12 11:25:00,5.22,5.23,5.22,5.22,380400.0,5.1025,5.1123,5.1025,5.1025,380400.0
2011-10-12 11:30:00,5.23,5.23,5.21,5.22,238900.0,5.1123,5.1123,5.0927,5.1025,238900.0
2011-10-12 11:35:00,5.22,5.22,5.21,5.21,181200.0,5.1025,5.1025,5.0927,5.0927,181200.0
2011-10-12 11:40:00,5.21,5.23,5.21,5.23,457800.0,5.0927,5.1123,5.0927,5.1123,457800.0
2011-10-12 11:45:00,5.23,5.23,5.21,5.21,553500.0,5.1123,5.1123,5.0927,5.0927,553500.0
2011-10-12 11:50:00,5.21,5.22,5.2,5.2,347000.0,5.0927,5.1025,5.083,5.083,347000.0
2011-10-12 11:55:00,5.2,5.21,5.19,5.2,254200.0,5.083,5.0927,5.0732,5.083,254200.0
2011-10-12 12:00:00,5.19,5.2,5.18,5.2,200400.0,5.0732,5.083,5.0634,5.083,200400.0
2011-10-12 12:05:00,5.2,5.21,5.18,5.19,556400.0,5.083,5.0927,5.0634,5.0732,556400.0
2011-10-12 12:10:00,5.2,5.21,5.19,5.19,166000.0,5.083,5.0927,5.0732,5.0732,166000.0
2011-10-12 12:15:00,5.19,5.2,5.18,5.18,163300.0,5.0732,5.083,5.0634,5.0634,163300.0
2011-10-12 12:20:00,5.18,5.2,5.18,5.2,202300.0,5.0634,5.083,5.0634,5.083,202300.0
2011-10-12 12:25:00,5.2,5.2,5.19,5.2,49300.0,5.083,5.083,5.0732,5.083,49300.0
2011-10-12 12:30:00,5.2,5.21,5.19,5.21,476200.0,5.083,5.0927,5.0732,5.0927,476200.0
2011-10-12 12:35:00,5.21,5.22,5.2,5.22,440800.0,5.0927,5.1025,5.083,5.1025,440800.0
2011-10-12 12:40:00,5.21,5.22,5.21,5.22,87400.0,5.0927,5.1025,5.0927,5.1025,87400.0
2011-10-12 12:45:00,5.22,5.24,5.21,5.24,305700.0,5.1025,5.1221,5.0927,5.1221,305700.0
2011-10-12 12:50:00,5.24,5.25,5.23,5.25,198700.0,5.1221,5.1318,5.1123,5.1318,198700.0
2011-10-12 12:55:00,5.25,5.26,5.25,5.25,244600.0,5.1318,5.1416,5.1318,5.1318,244600.0
2011-10-12 13:00:00,5.26,5.26,5.25,5.25,252000.0,5.1416,5.1416,5.1318,5.1318,252000.0
2011-10-12 13:05:00,5.25,5.26,5.24,5.25,306800.0,5.1318,5.1416,5.1221,5.1318,306800.0
2011-10-12 13:10:00,5.25,5.25,5.23,5.24,134800.0,5.1318,5.1318,5.1123,5.1221,134800.0
2011-10-12 13:15:00,5.24,5.24,5.23,5.24,197300.0,5.1221,5.1221,5.1123,5.1221,197300.0
2011-10-12 13:20:00,5.24,5.24,5.23,5.24,182100.0,5.1221,5.1221,5.1123,5.1221,182100.0
2011-10-12 13:25:00,5.24,5.24,5.23,5.24,55100.0,5.1221,5.1221,5.1123,5.1221,55100.0
2011-10-12 13:30:00,5.24,5.25,5.23,5.24,245500.0,5.1221,5.1318,5.1123,5.1221,245500.0
2011-10-12 13:35:00,5.24,5.25,5.23,5.24,253900.0,5.1221,5.1318,5.1123,5.1221,253900.0
2011-10-12 13:40:00,5.24,5.25,5.23,5.24,244200.0,5.1221,5.1318,5.1123,5.1221,244200.0
2011-10-12 13:45:00,5.24,5.24,5.23,5.24,35700.0,5.1221,5.1221,5.1123,5.1221,35700.0
2011-10-12 13:50:00,5.24,5.24,5.22,5.22,247400.0,5.1221,5.1221,5.1025,5.1025,247400.0
2011-10-12 13:55:00,5.22,5.23,5.21,5.21,110700.0,5.1025,5.1123,5.0927,5.0927,110700.0
2011-10-12 14:00:00,5.22,5.24,5.21,5.24,438000.0,5.1025,5.1221,5.0927,5.1221,438000.0
2011-10-12 14:05:00,5.24,5.26,5.23,5.26,331000.0,5.1221,5.1416,5.1123,5.1416,331000.0
2011-10-12 14:10:00,5.26,5.26,5.25,5.26,94100.0,5.1416,5.1416,5.1318,5.1416,94100.0
2011-10-12 14:15:00,5.26,5.26,5.24,5.25,223600.0,5.1416,5.1416,5.1221,5.1318,223600.0
2011-10-12 14:20:00,5.25,5.26,5.25,5.25,443000.0,5.1318,5.1416,5.1318,5.1318,443000.0
2011-10-12 14:25:00,5.25,5.26,5.25,5.26,293500.0,5.1318,5.1416,5.1318,5.1416,293500.0
2011-10-12 14:30:00,5.26,5.28,5.25,5.28,825300.0,5.1416,5.1612,5.1318,5.1612,825300.0
2011-10-12 14:35:00,5.28,5.28,5.27,5.28,250900.0,5.1612,5.1612,5.1514,5.1612,250900.0
2011-10-12 14:40:00,5.28,5.28,5.25,5.26,232900.0,5.1612,5.1612,5.1318,5.1416,232900.0
2011-10-12 14:45:00,5.26,5.27,5.24,5.27,442600.0,5.1416,5.1514,5.1221,5.1514,442600.0
2011-10-12 14:50:00,5.27,5.27,5.25,5.26,372400.0,5.1514,5.1514,5.1318,5.1416,372400.0
2011-10-12 14:55:00,5.25,5.26,5.23,5.24,334800.0,5.1318,5.1416,5.1123,5.1221,334800.0
2011-10-12 15:00:00,5.24,5.24,5.22,5.22,121500.0,5.1221,5.1221,5.1025,5.1025,121500.0
2011-10-12 15:05:00,5.22,5.25,5.21,5.24,496800.0,5.1025,5.1318,5.0927,5.1221,496800.0
2011-10-12 15:10:00,5.24,5.25,5.23,5.25,409500.0,5.1221,5.1318,5.1123,5.1318,409500.0
2011-10-12 15:15:00,5.25,5.25,5.21,5.23,460200.0,5.1318,5.1318,5.0927,5.1123,460200.0
2011-10-12 15:20:00,5.24,5.24,5.22,5.23,140900.0,5.1221,5.1221,5.1025,5.1123,140900.0
2011-10-12 15:25:00,5.22,5.23,5.21,5.23,775600.0,5.1025,5.1123,5.0927,5.1123,775600.0
2011-10-12 15:30:00,5.22,5.25,5.22,5.25,269100.0,5.1025,5.1318,5.1025,5.1318,269100.0
2011-10-12 15:35:00,5.25,5.25,5.22,5.24,1001900.0,5.1318,5.1318,5.1025,5.1221,1001900.0
2011-10-12 15:40:00,5.24,5.25,5.23,5.24,486100.0,5.1221,5.1318,5.1123,5.1221,486100.0
2011-10-12 15:45:00,5.25,5.25,5.2,5.21,863700.0,5.1318,5.1318,5.083,5.0927,863700.0
2011-10-12 15:50:00,5.21,5.24,5.21,5.22,721100.0,5.0927,5.1221,5.0927,5.1025,721100.0
2011-10-12 15:55:00,5.21,5.23,5.2,5.2,1324300.0,5.0927,5.1123,5.083,5.083,1324300.0
2011-10-13 09:30:00,5.11,5.16,5.1,5.14,611900.0,4.995,5.0439,4.9852,5.0243,611900.0
2011-10-13 09:35:00,5.15,5.18,5.14,5.16,749300.0,5.0341,5.0634,5.0243,5.0439,749300.0
2011-10-13 09:40:00,5.17,5.2,5.15,5.2,271300.0,5.0536,5.083,5.0341,5.083,271300.0
2011-10-13 09:45:00,5.2,5.2,5.17,5.19,347800.0,5.083,5.083,5.0536,5.0732,347800.0
2011-10-13 09:50:00,5.18,5.24,5.18,5.24,1038400.0,5.0634,5.1221,5.0634,5.1221,1038400.0
2011-10-13 09:55:00,5.24,5.24,5.19,5.23,320900.0,5.1221,5.1221,5.0732,5.1123,320900.0
2011-10-13 10:00:00,5.24,5.25,5.22,5.24,363500.0,5.1221,5.1318,5.1025,5.1221,363500.0
2011-10-13 10:05:00,5.24,5.27,5.23,5.27,1261500.0,5.1221,5.1514,5.1123,5.1514,1261500.0
2011-10-13 10:10:00,5.28,5.3,5.26,5.28,799800.0,5.1612,5.1807,5.1416,5.1612,799800.0
2011-10-13 10:15:00,5.28,5.28,5.24,5.26,344300.0,5.1612,5.1612,5.1221,5.1416,344300.0
2011-10-13 10:20:00,5.26,5.28,5.26,5.28,176500.0,5.1416,5.1612,5.1416,5.1612,176500.0
2011-10-13 10:25:00,5.28,5.28,5.25,5.25,358700.0,5.1612,5.1612,5.1318,5.1318,358700.0
2011-10-13 10:30:00,5.25,5.28,5.25,5.28,466300.0,5.1318,5.1612,5.1318,5.1612,466300.0
2011-10-13 10:35:00,5.28,5.28,5.25,5.25,644000.0,5.1612,5.1612,5.1318,5.1318,644000.0
2011-10-13 10:40:00,5.26,5.27,5.24,5.25,452000.0,5.1416,5.1514,5.1221,5.1318,452000.0
2011-10-13 10:45:00,5.24,5.27,5.23,5.26,316000.0,5.1221,5.1514,5.1123,5.1416,316000.0
2011-10-13 10:50:00,5.26,5.3,5.26,5.28,691200.0,5.1416,5.1807,5.1416,5.1612,691200.0
2011-10-13 10:55:00,5.28,5.29,5.26,5.28,549200.0,5.1612,5.1709,5.1416,5.1612,549200.0
2011-10-13 11:00:00,5.27,5.28,5.26,5.27,551000.0,5.1514,5.1612,5.1416,5.1514,551000.0
2011-10-13 11:05:00,5.27,5.27,5.25,5.27,368500.0,5.1514,5.1514,5.1318,5.1514,368500.0
2011-10-13 11:10:00,5.27,5.3,5.26,5.3,780300.0,5.1514,5.1807,5.1416,5.1807,780300.0
2011-10-13 11:15:00,5.3,5.33,5.28,5.3,1130500.0,5.1807,5.21,5.1612,5.1807,1130500.0
2011-10-13 11:20:00,5.29,5.33,5.29,5.32,178400.0,5.1709,5.21,5.1709,5.2003,178400.0
2011-10-13 11:25:00,5.32,5.33,5.31,5.32,305800.0,5.2003,5.21,5.1905,5.2003,305800.0
2011-10-13 11:30:00,5.32,5.36,5.31,5.35,848700.0,5.2003,5.2394,5.1905,5.2296,848700.0
2011-10-13 11:35:00,5.35,5.38,5.34,5.37,427700.0,5.2296,5.2589,5.2198,5.2491,427700.0
2011-10-13 11:40:00,5.37,5.37,5.36,5.37,186700.0,5.2491,5.2491,5.2394,5.2491,186700.0
2011-10-13 11:45:00,5.37,5.4,5.37,5.4,611400.0,5.2491,5.2785,5.2491,5.2785,611400.0
2011-10-13 11:50:00,5.4,5.4,5.39,5.4,161300.0,5.2785,5.2785,5.2687,5.2785,161300.0
2011-10-13 11:55:00,5.4,5.4,5.38,5.38,281900.0,5.2785,5.2785,5.2589,5.2589,281900.0
2011-10-13 12:00:00,5.38,5.41,5.37,5.4,496300.0,5.2589,5.2882,5.2491,5.2785,496300.0
2011-10-13 12:05:00,5.4,5.43,5.4,5.43,415500.0,5.2785,5.3078,5.2785,5.3078,415500.0
2011-10-13 12:10:00,5.42,5.44,5.42,5.43,523000.0,5.298,5.3176,5.298,5.3078,523000.0
2011-10-13 12:15:00,5.43,5.44,5.42,5.42,258400.0,5.3078,5.3176,5.298,5.298,258400.0
2011-10-13 12:20:00,5.42,5.43,5.42,5.42,130900.0,5.298,5.3078,5.298,5.298,130900.0
2011-10-13 12:25:00,5.42,5.43,5.42,5.42,350100.0,5.298,5.3078,5.298,5.298,350100.0
2011-10-13 12:30:00,5.42,5.42,5.39,5.39,386900.0,5.298,5.298,5.2687,5.2687,386900.0
2011-10-13 12:35:00,5.4,5.4,5.38,5.39,141800.0,5.2785,5.2785,5.2589,5.2687,141800.0
2011-10-13 12:40:00,5.38,5.39,5.38,5.38,116100.0,5.2589,5.2687,5.2589,5.2589,116100.0
2011-10-13 12:45:00,5.39,5.4,5.38,5.39,156100.0,5.2687,5.2785,5.2589,5.2687,156100.0
2011-10-13 12:50:00,5.4,5.44,5.39,5.44,482900.0,5.2785,5.3176,5.2687,5.3176,482900.0
2011-10-13 12:55:00,5.44,5.45,5.43,5.43,593200.0,5.3176,5.3273,5.3078,5.3078,593200.0
2011-10-13 13:00:00,5.43,5.43,5.41,5.42,287600.0,5.3078,5.3078,5.2882,5.298,287600.0
2011-10-13 13:05:00,5.41,5.45,5.4,5.44,527400.0,5.2882,5.3273,5.2785,5.3176,527400.0
2011-10-13 13:10:00,5.44,5.47,5.43,5.46,627400.0,5.3176,5.3469,5.3078,5.3371,627400.0
2011-10-13 13:15:00,5.47,5.47,5.45,5.46,267800.0,5.3469,5.3469,5.3273,5.3371,267800.0
2011-10-13 13:20:00,5.46,5.46,5.44,5.46,245900.0,5.3371,5.3371,5.3176,5.3371,245900.0
2011-10-13 13:25:00,5.46,5.49,5.45,5.49,583600.0,5.3371,5.3664,5.3273,5.3664,583600.0
2011-10-13 13:30:00,5.49,5.49,5.46,5.48,505700.0,5.3664,5.3664,5.3371,5.3567,505700.0
2011-10-13 13:35:00,5.47,5.48,5.47,5.48,110000.0,5.3469,5.3567,5.3469,5.3567,110000.0
2011-10-13 13:40:00,5.47,5.49,5.47,5.49,247000.0,5.3469,5.3664,5.3469,5.3664,247000.0
2011-10-13 13:45:00,5.48,5.52,5.48,5.51,514300.0,5.3567,5.3958,5.3567,5.386,514300.0
2011-10-13 13:50:00,5.52,5.53,5.5,5.5,438200.0,5.3958,5.4055,5.3762,5.3762,438200.0
2011-10-13 13:55:00,5.5,5.51,5.49,5.5,267900.0,5.3762,5.386,5.3664,5.3762,267900.0
2011-10-13 14:00:00,5.5,5.51,5.48,5.48,225700.0,5.3762,5.386,5.3567,5.3567,225700.0
2011-10-13 14:05:00,5.48,5.49,5.48,5.49,70900.0,5.3567,5.3664,5.3567,5.3664,70900.0
2011-10-13 14:10:00,5.49,5.49,5.47,5.47,234200.0,5.3664,5.3664,5.3469,5.3469,234200.0
2011-10-13 14:15:00,5.47,5.49,5.47,5.47,440200.0,5.3469,5.3664,5.3469,5.3469,440200.0
2011-10-13 14:20:00,5.48,5.5,5.47,5.49,236000.0,5.3567,5.3762,5.3469,5.3664,236000.0
2011-10-13 14:25:00,5.5,5.5,5.47,5.49,440100.0,5.3762,5.3762,5.3469,5.3664,440100.0
2011-10-13 14:30:00,5.49,5.54,5.49,5.54,315400.0,5.3664,5.4153,5.3664,5.4153,315400.0
2011-10-13 14:35:00,5.54,5.54,5.52,5.52,470900.0,5.4153,5.4153,5.3958,5.3958,470900.0
2011-10-13 14:40:00,5.53,5.54,5.52,5.53,519600.0,5.4055,5.4153,5.3958,5.4055,519600.0
2011-10-13 14:45:00,5.53,5.56,5.52,5.56,348300.0,5.4055,5.4349,5.3958,5.4349,348300.0
2011-10-13 14:50:00,5.56,5.56,5.55,5.56,171300.0,5.4349,5.4349,5.4251,5.4349,171300.0
2011-10-13 14:55:00,5.56,5.56,5.54,5.55,400600.0,5.4349,5.4349,5.4153,5.4251,400600.0
2011-10-13 15:00:00,5.55,5.57,5.54,5.57,576700.0,5.4251,5.4446,5.4153,5.4446,576700.0
2011-10-13 15:05:00,5.57,5.58,5.56,5.58,543800.0,5.4446,5.4544,5.4349,5.4544,543800.0
2011-10-13 15:10:00,5.57,5.58,5.55,5.57,605000.0,5.4446,5.4544,5.4251,5.4446,605000.0
2011-10-13 15:15:00,5.57,5.58,5.56,5.58,153900.0,5.4446,5.4544,5.4349,5.4544,153900.0
2011-10-13 15:20:00,5.58,5.58,5.55,5.55,444000.0,5.4544,5.4544,5.4251,5.4251,444000.0
2011-10-13 15:25:00,5.55,5.56,5.52,5.53,529000.0,5.4251,5.4349,5.3958,5.4055,529000.0
2011-10-13 15:30:00,5.53,5.54,5.5,5.51,587000.0,5.4055,5.4153,5.3762,5.386,587000.0
2011-10-13 15:35:00,5.52,5.54,5.5,5.5,571000.0,5.3958,5.4153,5.3762,5.3762,571000.0
2011-10-13 15:40:00,5.5,5.52,5.5,5.52,308700.0,5.3762,5.3958,5.3762,5.3958,308700.0
2011-10-13 15:45:00,5.51,5.52,5.48,5.49,915600.0,5.386,5.3958,5.3567,5.3664,915600.0
2011-10-13 15:50:00,5.49,5.54,5.48,5.54,971800.0,5.3664,5.4153,5.3567,5.4153,971800.0
2011-10-13 15:55:00,5.54,5.54,5.52,5.52,951600.0,5.4153,5.4153,5.3958,5.3958,951600.0
2011-10-14 09:30:00,5.59,5.66,5.59,5.61,1360000.0,5.4642,5.5326,5.4642,5.4837,1360000.0
2011-10-14 09:35:00,5.62,5.65,5.57,5.61,821500.0,5.4935,5.5228,5.4446,5.4837,821500.0
2011-10-14 09:40:00,5.6,5.61,5.57,5.6,536600.0,5.474,5.4837,5.4446,5.474,536600.0
2011-10-14 09:45:00,5.6,5.61,5.58,5.61,451700.0,5.474,5.4837,5.4544,5.4837,451700.0
2011-10-14 09:50:00,5.6,5.61,5.56,5.57,339700.0,5.474,5.4837,5.4349,5.4446,339700.0
2011-10-14 09:55:00,5.57,5.6,5.53,5.56,624800.0,5.4446,5.474,5.4055,5.4349,624800.0
2011-10-14 10:00:00,5.55,5.56,5.53,5.54,355900.0,5.4251,5.4349,5.4055,5.4153,355900.0
2011-10-14 10:05:00,5.54,5.56,5.54,5.54,241200.0,5.4153,5.4349,5.4153,5.4153,241200.0
2011-10-14 10:10:00,5.54,5.55,5.52,5.53,402400.0,5.4153,5.4251,5.3958,5.4055,402400.0
2011-10-14 10:15:00,5.53,5.53,5.5,5.5,432900.0,5.4055,5.4055,5.3762,5.3762,432900.0
2011-10-14 10:20:00,5.5,5.53,5.48,5.53,500700.0,5.3762,5.4055,5.3567,5.4055,500700.0
2011-10-14 10:25:00,5.53,5.53,5.48,5.5,251500.0,5.4055,5.4055,5.3567,5.3762,251500.0
2011-10-14 10:30:00,5.49,5.5,5.48,5.49,697100.0,5.3664,5.3762,5.3567,5.3664,697100.0
2011-10-14 10:35:00,5.48,5.52,5.48,5.52,168100.0,5.3567,5.3958,5.3567,5.3958,168100.0
2011-10-14 10:40:00,5.52,5.52,5.5,5.5,132700.0,5.3958,5.3958,5.3762,5.3762,132700.0
2011-10-14 10:45:00,5.5,5.52,5.48,5.48,272800.0,5.3762,5.3958,5.3567,5.3567,272800.0
2011-10-14 10:50:00,5.48,5.49,5.44,5.48,730800.0,5.3567,5.3664,5.3176,5.3567,730800.0
2011-10-14 10:55:00,5.48,5.52,5.48,5.51,414600.0,5.3567,5.3958,5.3567,5.386,414600.0
2011-10-14 11:00:00,5.5,5.51,5.49,5.5,207000.0,5.3762,5.386,5.3664,5.3762,207000.0
2011-10-14 11:05:00,5.5,5.51,5.5,5.5,277100.0,5.3762,5.386,5.3762,5.3762,277100.0
2011-10-14 11:10:00,5.5,5.51,5.49,5.5,200300.0,5.3762,5.386,5.3664,5.3762,200300.0
2011-10-14 11:15:00,5.5,5.53,5.5,5.52,190500.0,5.3762,5.4055,5.3762,5.3958,190500.0
2011-10-14 11:20:00,5.52,5.53,5.5,5.53,1401900.0,5.3958,5.4055,5.3762,5.4055,1401900.0
2011-10-14 11:25:00,5.51,5.52,5.5,5.5,203600.0,5.386,5.3958,5.3762,5.3762,203600.0
2011-10-14 11:30:00,5.5,5.51,5.5,5.5,95900.0,5.3762,5.386,5.3762,5.3762,95900.0
2011-10-14 11:35:00,5.5,5.51,5.48,5.5,175900.0,5.3762,5.386,5.3567,5.3762,175900.0
2011-10-14 11:40:00,5.49,5.5,5.48,5.49,86500.0,5.3664,5.3762,5.3567,5.3664,86500.0
2011-10-14 11:45:00,5.49,5.51,5.48,5.5,311700.0,5.3664,5.386,5.3567,5.3762,311700.0
2011-10-14 11:50:00,5.5,5.51,5.49,5.49,112500.0,5.3762,5.386,5.3664,5.3664,112500.0
2011-10-14 11:55:00,5.49,5.5,5.48,5.48,98200.0,5.3664,5.3762,5.3567,5.3567,98200.0
2011-10-14 12:00:00,5.48,5.49,5.47,5.49,332200.0,5.3567,5.3664,5.3469,5.3664,332200.0
2011-10-14 12:05:00,5.49,5.49,5.48,5.49,189300.0,5.3664,5.3664,5.3567,5.3664,189300.0
2011-10-14 12:10:00,5.49,5.5,5.48,5.49,313000.0,5.3664,5.3762,5.3567,5.3664,313000.0
2011-10-14 12:15:00,5.49,5.5,5.48,5.48,206300.0,5.3664,5.3762,5.3567,5.3567,206300.0
2011-10-14 12:20:00,5.48,5.5,5.48,5.49,995400.0,5.3567,5.3762,5.3567,5.3664,995400.0
2011-10-14 12:25:00,5.5,5.5,5.48,5.48,85900.0,5.3762,5.3762,5.3567,5.3567,85900.0
2011-10-14 12:30:00,5.49,5.5,5.48,5.5,122000.0,5.3664,5.3762,5.3567,5.3762,122000.0
2011-10-14 12:35:00,5.5,5.5,5.49,5.5,31400.0,5.3762,5.3762,5.3664,5.3762,31400.0
2011-10-14 12:40:00,5.5,5.52,5.49,5.52,186400.0,5.3762,5.3958,5.3664,5.3958,186400.0
2011-10-14 12:45:00,5.51,5.52,5.51,5.52,62200.0,5.386,5.3958,5.386,5.3958,62200.0
2011-10-14 12:50:00,5.51,5.52,5.5,5.5,79700.0,5.386,5.3958,5.3762,5.3762,79700.0
2011-10-14 12:55:00,5.51,5.52,5.5,5.52,163100.0,5.386,5.3958,5.3762,5.3958,163100.0
2011-10-14 13:00:00,5.51,5.52,5.51,5.52,18900.0,5.386,5.3958,5.386,5.3958,18900.0
2011-10-14 13:05:00,5.52,5.55,5.51,5.55,486700.0,5.3958,5.4251,5.386,5.4251,486700.0
2011-10-14 13:10:00,5.55,5.59,5.54,5.58,404600.0,5.4251,5.4642,5.4153,5.4544,404600.0
2011-10-14 13:15:00,5.58,5.6,5.56,5.56,764300.0,5.4544,5.474,5.4349,5.4349,764300.0
2011-10-14 13:20:00,5.56,5.57,5.56,5.56,107400.0,5.4349,5.4446,5.4349,5.4349,107400.0
2011-10-14 13:25:00,5.56,5.58,5.56,5.58,236400.0,5.4349,5.4544,5.4349,5.4544,236400.0
2011-10-14 13:30:00,5.58,5.58,5.56,5.56,81600.0,5.4544,5.4544,5.4349,5.4349,81600.0
2011-10-14 13:35:00,5.56,5.57,5.53,5.53,179000.0,5.4349,5.4446,5.4055,5.4055,179000.0
2011-10-14 13:40:00,5.54,5.57,5.53,5.56,441800.0,5.4153,5.4446,5.4055,5.4349,441800.0
2011-10-14 13:45:00,5.56,5.56,5.55,5.56,35000.0,5.4349,5.4349,5.4251,5.4349,35000.0
2011-10-14 13:50:00,5.56,5.57,5.55,5.57,59100.0,5.4349,5.4446,5.4251,5.4446,59100.0
2011-10-14 13:55:00,5.57,5.6,5.56,5.6,479900.0,5.4446,5.474,5.4349,5.474,479900.0
2011-10-14 14:00:00,5.59,5.62,5.59,5.6,789400.0,5.4642,5.4935,5.4642,5.474,789400.0
2011-10-14 14:05:00,5.6,5.61,5.59,5.59,149900.0,5.474,5.4837,5.4642,5.4642,149900.0
2011-10-14 14:10:00,5.59,5.6,5.58,5.6,218800.0,5.4642,5.474,5.4544,5.474,218800.0
2011-10-14 14:15:00,5.59,5.6,5.57,5.57,242700.0,5.4642,5.474,5.4446,5.4446,242700.0
2011-10-14 14:20:00,5.58,5.58,5.57,5.58,48900.0,5.4544,5.4544,5.4446,5.4544,48900.0
2011-10-14 14:25:00,5.57,5.58,5.56,5.56,171900.0,5.4446,5.4544,5.4349,5.4349,171900.0
2011-10-14 14:30:00,5.57,5.57,5.56,5.56,225500.0,5.4446,5.4446,5.4349,5.4349,225500.0
2011-10-14 14:35:00,5.56,5.57,5.56,5.56,280600.0,5.4349,5.4446,5.4349,5.4349,280600.0
2011-10-14 14:40:00,5.57,5.59,5.56,5.59,248100.0,5.4446,5.4642,5.4349,5.4642,248100.0
2011-10-14 14:45:00,5.58,5.6,5.58,5.58,457500.0,5.4544,5.474,5.4544,5.4544,457500.0
2011-10-14 14:50:00,5.58,5.59,5.58,5.59,53200.0,5.4544,5.4642,5.4544,5.4642,53200.0
2011-10-14 14:55:00,5.58,5.59,5.58,5.58,227900.0,5.4544,5.4642,5.4544,5.4544,227900.0
2011-10-14 15:00:00,5.58,5.59,5.58,5.58,160900.0,5.4544,5.4642,5.4544,5.4544,160900.0
2011-10-14 15:05:00,5.58,5.59,5.58,5.58,99200.0,5.4544,5.4642,5.4544,5.4544,99200.0
2011-10-14 15:10:00,5.58,5.59,5.57,5.58,188800.0,5.4544,5.4642,5.4446,5.4544,188800.0
2011-10-14 15:15:00,5.58,5.59,5.58,5.58,341500.0,5.4544,5.4642,5.4544,5.4544,341500.0
2011-10-14 15:20:00,5.59,5.59,5.58,5.59,223100.0,5.4642,5.4642,5.4544,5.4642,223100.0
2011-10-14 15:25:00,5.58,5.6,5.58,5.6,373200.0,5.4544,5.474,5.4544,5.474,373200.0
2011-10-14 15:30:00,5.6,5.65,5.59,5.65,1051100.0,5.474,5.5228,5.4642,5.5228,1051100.0
2011-10-14 15:35:00,5.65,5.65,5.63,5.64,523400.0,5.5228,5.5228,5.5033,5.5131,523400.0
2011-10-14 15:40:00,5.64,5.66,5.63,5.66,816000.0,5.5131,5.5326,5.5033,5.5326,816000.0
2011-10-14 15:45:00,5.65,5.67,5.64,5.66,816900.0,5.5228,5.5424,5.5131,5.5326,816900.0
2011-10-14 15:50:00,5.66,5.68,5.66,5.68,1020200.0,5.5326,5.5522,5.5326,5.5522,1020200.0
2011-10-14 15:55:00,5.68,5.7,5.67,5.7,2023400.0,5.5522,5.5717,5.5424,5.5717,2023400.0
2011-10-17 09:30:00,5.63,5.68,5.49,5.6,533500.0,5.5033,5.5522,5.3664,5.474,533500.0
2011-10-17 09:35:00,5.6,5.66,5.59,5.62,387200.0,5.474,5.5326,5.4642,5.4935,387200.0
2011-10-17 09:40:00,5.62,5.66,5.6,5.65,600500.0,5.4935,5.5326,5.474,5.5228,600500.0
2011-10-17 09:45:00,5.65,5.66,5.61,5.61,209400.0,5.5228,5.5326,5.4837,5.4837,209400.0
2011-10-17 09:50:00,5.61,5.61,5.59,5.59,215600.0,5.4837,5.4837,5.4642,5.4642,215600.0
2011-10-17 09:55:00,5.59,5.6,5.56,5.57,368200.0,5.4642,5.474,5.4349,5.4446,368200.0
2011-10-17 10:00:00,5.58,5.6,5.58,5.59,227200.0,5.4544,5.474,5.4544,5.4642,227200.0
2011-10-17 10:05:00,5.59,5.6,5.57,5.57,459400.0,5.4642,5.474,5.4446,5.4446,459400.0
2011-10-17 10:10:00,5.58,5.58,5.55,5.55,266700.0,5.4544,5.4544,5.4251,5.4251,266700.0
2011-10-17 10:15:00,5.55,5.59,5.55,5.58,389000.0,5.4251,5.4642,5.4251,5.4544,389000.0
2011-10-17 10:20:00,5.59,5.59,5.57,5.58,123100.0,5.4642,5.4642,5.4446,5.4544,123100.0
2011-10-17 10:25:00,5.58,5.61,5.57,5.58,1015200.0,5.4544,5.4837,5.4446,5.4544,1015200.0
2011-10-17 10:30:00,5.58,5.61,5.57,5.6,602900.0,5.4544,5.4837,5.4446,5.474,602900.0
2011-10-17 10:35:00,5.59,5.6,5.58,5.58,133200.0,5.4642,5.474,5.4544,5.4544,133200.0
2011-10-17 10:40:00,5.58,5.6,5.56,5.58,621600.0,5.4544,5.474,5.4349,5.4544,621600.0
2011-10-17 10:45:00,5.58,5.59,5.57,5.58,273300.0,5.4544,5.4642,5.4446,5.4544,273300.0
2011-10-17 10:50:00,5.58,5.58,5.55,5.56,279800.0,5.4544,5.4544,5.4251,5.4349,279800.0
2011-10-17 10:55:00,5.56,5.59,5.55,5.57,450300.0,5.4349,5.4642,5.4251,5.4446,450300.0
2011-10-17 11:00:00,5.57,5.58,5.55,5.57,474300.0,5.4446,5.4544,5.4251,5.4446,474300.0
2011-10-17 11:05:00,5.56,5.57,5.55,5.56,231600.0,5.4349,5.4446,5.4251,5.4349,231600.0
2011-10-17 11:10:00,5.57,5.58,5.55,5.56,261600.0,5.4446,5.4544,5.4251,5.4349,261600.0
2011-10-17 11:15:00,5.56,5.57,5.55,5.56,255700.0,5.4349,5.4446,5.4251,5.4349,255700.0
2011-10-17 11:20:00,5.56,5.57,5.56,5.56,225800.0,5.4349,5.4446,5.4349,5.4349,225800.0
2011-10-17 11:25:00,5.56,5.58,5.56,5.57,409900.0,5.4349,5.4544,5.4349,5.4446,409900.0
2011-10-17 11:30:00,5.58,5.59,5.57,5.58,345500.0,5.4544,5.4642,5.4446,5.4544,345500.0
2011-10-17 11:35:00,5.58,5.59,5.58,5.58,36000.0,5.4544,5.4642,5.4544,5.4544,36000.0
2011-10-17 11:40:00,5.59,5.6,5.58,5.58,221300.0,5.4642,5.474,5.4544,5.4544,221300.0
2011-10-17 11:45:00,5.58,5.59,5.57,5.57,113300.0,5.4544,5.4642,5.4446,5.4446,113300.0
2011-10-17 11:50:00,5.58,5.58,5.55,5.56,533400.0,5.4544,5.4544,5.4251,5.4349,533400.0
2011-10-17 11:55:00,5.56,5.57,5.55,5.56,130000.0,5.4349,5.4446,5.4251,5.4349,130000.0
2011-10-17 12:00:00,5.56,5.56,5.52,5.52,213900.0,5.4349,5.4349,5.3958,5.3958,213900.0
2011-10-17 12:05:00,5.52,5.52,5.51,5.51,24100.0,5.3958,5.3958,5.386,5.386,24100.0
2011-10-17 12:10:00,5.51,5.51,5.48,5.5,543100.0,5.386,5.386,5.3567,5.3762,543100.0
2011-10-17 12:15:00,5.5,5.53,5.5,5.53,113100.0,5.3762,5.4055,5.3762,5.4055,113100.0
2011-10-17 12:20:00,5.52,5.53,5.52,5.52,26800.0,5.3958,5.4055,5.3958,5.3958,26800.0
2011-10-17 12:25:00,5.53,5.53,5.52,5.52,48400.0,5.4055,5.4055,5.3958,5.3958,48400.0
2011-10-17 12:30:00,5.52,5.53,5.51,5.53,185500.0,5.3958,5.4055,5.386,5.4055,185500.0
2011-10-17 12:35:00,5.53,5.54,5.52,5.53,196200.0,5.4055,5.4153,5.3958,5.4055,196200.0
2011-10-17 12:40:00,5.53,5.55,5.53,5.55,176500.0,5.4055,5.4251,5.4055,5.4251,176500.0
2011-10-17 12:45:00,5.54,5.55,5.52,5.53,137000.0,5.4153,5.4251,5.3958,5.4055,137000.0
2011-10-17 12:50:00,5.53,5.54,5.51,5.51,309600.0,5.4055,5.4153,5.386,5.386,309600.0
2011-10-17 12:55:00,5.52,5.52,5.51,5.52,87000.0,5.3958,5.3958,5.386,5.3958,87000.0
2011-10-17 13:00:00,5.51,5.52,5.51,5.51,58500.0,5.386,5.3958,5.386,5.386,58500.0
2011-10-17 13:05:00,5.51,5.52,5.51,5.51,68900.0,5.386,5.3958,5.386,5.386,68900.0
2011-10-17 13:10:00,5.51,5.53,5.51,5.52,235900.0,5.386,5.4055,5.386,5.3958,235900.0
2011-10-17 13:15:00,5.52,5.52,5.5,5.52,167400.0,5.3958,5.3958,5.3762,5.3958,167400.0
2011-10-17 13:20:00,5.52,5.52,5.51,5.51,61000.0,5.3958,5.3958,5.386,5.386,61000.0
2011-10-17 13:25:00,5.51,5.52,5.5,5.5,146200.0,5.386,5.3958,5.3762,5.3762,146200.0
2011-10-17 13:30:00,5.5,5.51,5.5,5.5,227500.0,5.3762,5.386,5.3762,5.3762,227500.0
2011-10-17 13:35:00,5.5,5.51,5.5,5.5,468100.0,5.3762,5.386,5.3762,5.3762,468100.0
2011-10-17 13:40:00,5.5,5.52,5.49,5.5,488500.0,5.3762,5.3958,5.3664,5.3762,488500.0
2011-10-17 13:45:00,5.5,5.51,5.49,5.5,188000.0,5.3762,5.386,5.3664,5.3762,188000.0
2011-10-17 13:50:00,5.5,5.51,5.48,5.49,161000.0,5.3762,5.386,5.3567,5.3664,161000.0
2011-10-17 13:55:00,5.49,5.49,5.47,5.48,278200.0,5.3664,5.3664,5.3469,5.3567,278200.0
2011-10-17 14:00:00,5.48,5.49,5.47,5.47,99500.0,5.3567,5.3664,5.3469,5.3469,99500.0
2011-10-17 14:05:00,5.47,5.48,5.45,5.46,515100.0,5.3469,5.3567,5.3273,5.3371,515100.0
2011-10-17 14:10:00,5.46,5.47,5.46,5.46,62600.0,5.3371,5.3469,5.3371,5.3371,62600.0
2011-10-17 14:15:00,5.46,5.48,5.45,5.47,247500.0,5.3371,5.3567,5.3273,5.3469,247500.0
2011-10-17 14:20:00,5.48,5.48,5.46,5.46,270100.0,5.3567,5.3567,5.3371,5.3371,270100.0
2011-10-17 14:25:00,5.46,5.47,5.46,5.46,54500.0,5.3371,5.3469,5.3371,5.3371,54500.0
2011-10-17 14:30:00,5.46,5.47,5.44,5.45,253200.0,5.3371,5.3469,5.3176,5.3273,253200.0
2011-10-17 14:35:00,5.45,5.46,5.44,5.46,1132300.0,5.3273,5.3371,5.3176,5.3371,1132300.0
2011-10-17 14:40:00,5.46,5.46,5.45,5.45,73400.0,5.3371,5.3371,5.3273,5.3273,73400.0
2011-10-17 14:45:00,5.45,5.46,5.44,5.46,390400.0,5.3273,5.3371,5.3176,5.3371,390400.0
2011-10-17 14:50:00,5.46,5.46,5.45,5.45,66400.0,5.3371,5.3371,5.3273,5.3273,66400.0
2011-10-17 14:55:00,5.45,5.47,5.45,5.46,246900.0,5.3273,5.3469,5.3273,5.3371,246900.0
2011-10-17 15:00:00,5.46,5.49,5.46,5.49,195700.0,5.3371,5.3664,5.3371,5.3664,195700.0
2011-10-17 15:05:00,5.49,5.49,5.46,5.46,177700.0,5.3664,5.3664,5.3371,5.3371,177700.0
2011-10-17 15:10:00,5.46,5.49,5.46,5.49,455100.0,5.3371,5.3664,5.3371,5.3664,455100.0
2011-10-17 15:15:00,5.48,5.49,5.47,5.48,154300.0,5.3567,5.3664,5.3469,5.3567,154300.0
2011-10-17 15:20:00,5.47,5.48,5.46,5.47,578200.0,5.3469,5.3567,5.3371,5.3469,578200.0
2011-10-17 15:25:00,5.46,5.49,5.46,5.47,271400.0,5.3371,5.3664,5.3371,5.3469,271400.0
2011-10-17 15:30:00,5.47,5.48,5.45,5.45,445000.0,5.3469,5.3567,5.3273,5.3273,445000.0
2011-10-17 15:35:00,5.46,5.46,5.41,5.41,1013000.0,5.3371,5.3371,5.2882,5.2882,1013000.0
2011-10-17 15:40:00,5.41,5.46,5.41,5.45,876700.0,5.2882,5.3371,5.2882,5.3273,876700.0
2011-10-17 15:45:00,5.45,5.46,5.42,5.44,990100.0,5.3273,5.3371,5.298,5.3176,990100.0
2011-10-17 15:50:00,5.45,5.45,5.41,5.42,810400.0,5.3273,5.3273,5.2882,5.298,810400.0
2011-10-17 15:55:00,5.42,5.44,5.42,5.44,1248300.0,5.298,5.3176,5.298,5.3176,1248300.0
2011-10-18 09:30:00,5.46,5.54,5.45,5.51,397600.0,5.3371,5.4153,5.3273,5.386,397600.0
2011-10-18 09:35:00,5.51,5.54,5.49,5.54,532600.0,5.386,5.4153,5.3664,5.4153,532600.0
2011-10-18 09:40:00,5.53,5.56,5.49,5.51,769400.0,5.4055,5.4349,5.3664,5.386,769400.0
2011-10-18 09:45:00,5.51,5.51,5.46,5.46,349900.0,5.386,5.386,5.3371,5.3371,349900.0
2011-10-18 09:50:00,5.46,5.47,5.42,5.46,376800.0,5.3371,5.3469,5.298,5.3371,376800.0
2011-10-18 09:55:00,5.46,5.47,5.4,5.44,781600.0,5.3371,5.3469,5.2785,5.3176,781600.0
2011-10-18 10:00:00,5.44,5.46,5.41,5.42,653200.0,5.3176,5.3371,5.2882,5.298,653200.0
2011-10-18 10:05:00,5.42,5.49,5.42,5.47,294400.0,5.298,5.3664,5.298,5.3469,294400.0
2011-10-18 10:10:00,5.48,5.51,5.47,5.49,276800.0,5.3567,5.386,5.3469,5.3664,276800.0
2011-10-18 10:15:00,5.49,5.5,5.45,5.45,238700.0,5.3664,5.3762,5.3273,5.3273,238700.0
2011-10-18 10:20:00,5.46,5.5,5.45,5.49,380300.0,5.3371,5.3762,5.3273,5.3664,380300.0
2011-10-18 10:25:00,5.48,5.52,5.48,5.52,258300.0,5.3567,5.3958,5.3567,5.3958,258300.0
2011-10-18 10:30:00,5.52,5.57,5.52,5.57,583800.0,5.3958,5.4446,5.3958,5.4446,583800.0
2011-10-18 10:35:00,5.57,5.59,5.55,5.55,554900.0,5.4446,5.4642,5.4251,5.4251,554900.0
2011-10-18 10:40:00,5.56,5.58,5.54,5.55,448100.0,5.4349,5.4544,5.4153,5.4251,448100.0
2011-10-18 10:45:00,5.55,5.57,5.54,5.56,782100.0,5.4251,5.4446,5.4153,5.4349,782100.0
2011-10-18 10:50:00,5.56,5.59,5.55,5.59,144300.0,5.4349,5.4642,5.4251,5.4642,144300.0
2011-10-18 10:55:00,5.58,5.61,5.58,5.58,488600.0,5.4544,5.4837,5.4544,5.4544,488600.0
2011-10-18 11:00:00,5.58,5.59,5.56,5.56,295900.0,5.4544,5.4642,5.4349,5.4349,295900.0
2011-10-18 11:05:00,5.57,5.58,5.54,5.57,344000.0,5.4446,5.4544,5.4153,5.4446,344000.0
2011-10-18 11:10:00,5.57,5.58,5.55,5.56,93400.0,5.4446,5.4544,5.4251,5.4349,93400.0
2011-10-18 11:15:00,5.56,5.56,5.54,5.55,104500.0,5.4349,5.4349,5.4153,5.4251,104500.0
2011-10-18 11:20:00,5.56,5.56,5.54,5.54,92900.0,5.4349,5.4349,5.4153,5.4153,92900.0
2011-10-18 11:25:00,5.54,5.55,5.53,5.54,157200.0,5.4153,5.4251,5.4055,5.4153,157200.0
2011-10-18 11:30:00,5.54,5.58,5.54,5.57,177400.0,5.4153,5.4544,5.4153,5.4446,177400.0
2011-10-18 11:35:00,5.57,5.63,5.57,5.62,320500.0,5.4446,5.5033,5.4446,5.4935,320500.0
2011-10-18 11:40:00,5.61,5.63,5.6,5.63,314000.0,5.4837,5.5033,5.474,5.5033,314000.0
2011-10-18 11:45:00,5.62,5.65,5.61,5.63,652400.0,5.4935,5.5228,5.4837,5.5033,652400.0
2011-10-18 11:50:00,5.63,5.64,5.62,5.62,154900.0,5.5033,5.5131,5.4935,5.4935,154900.0
2011-10-18 11:55:00,5.62,5.64,5.61,5.63,343000.0,5.4935,5.5131,5.4837,5.5033,343000.0
2011-10-18 12:00:00,5.63,5.64,5.63,5.63,248600.0,5.5033,5.5131,5.5033,5.5033,248600.0
2011-10-18 12:05:00,5.63,5.66,5.63,5.64,402200.0,5.5033,5.5326,5.5033,5.5131,402200.0
2011-10-18 12:10:00,5.64,5.66,5.63,5.63,275800.0,5.5131,5.5326,5.5033,5.5033,275800.0
2011-10-18 12:15:00,5.63,5.64,5.62,5.62,307500.0,5.5033,5.5131,5.4935,5.4935,307500.0
2011-10-18 12:20:00,5.63,5.63,5.61,5.61,78300.0,5.5033,5.5033,5.4837,5.4837,78300.0
2011-10-18 12:25:00,5.61,5.62,5.61,5.61,45300.0,5.4837,5.4935,5.4837,5.4837,45300.0
2011-10-18 12:30:00,5.62,5.64,5.6,5.63,419700.0,5.4935,5.5131,5.474,5.5033,419700.0
2011-10-18 12:35:00,5.62,5.64,5.62,5.64,138000.0,5.4935,5.5131,5.4935,5.5131,138000.0
2011-10-18 12:40:00,5.64,5.66,5.63,5.64,282800.0,5.5131,5.5326,5.5033,5.5131,282800.0
2011-10-18 12:45:00,5.63,5.66,5.63,5.65,207600.0,5.5033,5.5326,5.5033,5.5228,207600.0
2011-10-18 12:50:00,5.64,5.65,5.63,5.64,55700.0,5.5131,5.5228,5.5033,5.5131,55700.0
2011-10-18 12:55:00,5.64,5.65,5.63,5.64,227900.0,5.5131,5.5228,5.5033,5.5131,227900.0
2011-10-18 13:00:00,5.64,5.64,5.62,5.62,268500.0,5.5131,5.5131,5.4935,5.4935,268500.0
2011-10-18 13:05:00,5.62,5.63,5.61,5.61,65500.0,5.4935,5.5033,5.4837,5.4837,65500.0
2011-10-18 13:10:00,5.62,5.62,5.6,5.6,86600.0,5.4935,5.4935,5.474,5.474,86600.0
2011-10-18 13:15:00,5.6,5.61,5.6,5.6,39100.0,5.474,5.4837,5.474,5.474,39100.0
2011-10-18 13:20:00,5.61,5.61,5.59,5.59,82700.0,5.4837,5.4837,5.4642,5.4642,82700.0
2011-10-18 13:25:00,5.59,5.6,5.58,5.6,146000.0,5.4642,5.474,5.4544,5.474,146000.0
2011-10-18 13:30:00,5.59,5.6,5.59,5.6,38900.0,5.4642,5.474,5.4642,5.474,38900.0
2011-10-18 13:35:00,5.59,5.6,5.59,5.6,114900.0,5.4642,5.474,5.4642,5.474,114900.0
2011-10-18 13:40:00,5.6,5.6,5.58,5.58,82000.0,5.474,5.474,5.4544,5.4544,82000.0
2011-10-18 13:45:00,5.58,5.62,5.58,5.61,299800.0,5.4544,5.4935,5.4544,5.4837,299800.0
2011-10-18 13:50:00,5.61,5.64,5.61,5.62,409500.0,5.4837,5.5131,5.4837,5.4935,409500.0
2011-10-18 13:55:00,5.61,5.61,5.59,5.59,89700.0,5.4837,5.4837,5.4642,5.4642,89700.0
2011-10-18 14:00:00,5.6,5.62,5.59,5.61,155500.0,5.474,5.4935,5.4642,5.4837,155500.0
2011-10-18 14:05:00,5.62,5.62,5.61,5.62,23000.0,5.4935,5.4935,5.4837,5.4935,23000.0
2011-10-18 14:10:00,5.62,5.63,5.62,5.63,79700.0,5.4935,5.5033,5.4935,5.5033,79700.0
2011-10-18 14:15:00,5.62,5.63,5.61,5.61,96200.0,5.4935,5.5033,5.4837,5.4837,96200.0
2011-10-18 14:20:00,5.62,5.62,5.61,5.61,37000.0,5.4935,5.4935,5.4837,5.4837,37000.0
2011-10-18 14:25:00,5.61,5.64,5.6,5.63,278500.0,5.4837,5.5131,5.474,5.5033,278500.0
2011-10-18 14:30:00,5.62,5.65,5.62,5.65,170500.0,5.4935,5.5228,5.4935,5.5228,170500.0
2011-10-18 14:35:00,5.65,5.65,5.64,5.64,411400.0,5.5228,5.5228,5.5131,5.5131,411400.0
2011-10-18 14:40:00,5.64,5.65,5.63,5.63,376300.0,5.5131,5.5228,5.5033,5.5033,376300.0
2011-10-18 14:45:00,5.64,5.65,5.63,5.64,73400.0,5.5131,5.5228,5.5033,5.5131,73400.0
2011-10-18 14:50:00,5.65,5.66,5.64,5.66,247400.0,5.5228,5.5326,5.5131,5.5326,247400.0
2011-10-18 14:55:00,5.66,5.66,5.64,5.65,182600.0,5.5326,5.5326,5.5131,5.5228,182600.0
2011-10-18 15:00:00,5.65,5.71,5.65,5.7,582400.0,5.5228,5.5815,5.5228,5.5717,582400.0
2011-10-18 15:05:00,5.69,5.74,5.69,5.73,541400.0,5.5619,5.6108,5.5619,5.601,541400.0
2011-10-18 15:10:00,5.73,5.8,5.73,5.78,810500.0,5.601,5.6695,5.601,5.6499,810500.0
2011-10-18 15:15:00,5.77,5.8,5.74,5.74,959700.0,5.6401,5.6695,5.6108,5.6108,959700.0
2011-10-18 15:20:00,5.75,5.78,5.74,5.75,461600.0,5.6206,5.6499,5.6108,5.6206,461600.0
2011-10-18 15:25:00,5.75,5.77,5.71,5.71,470300.0,5.6206,5.6401,5.5815,5.5815,470300.0
2011-10-18 15:30:00,5.71,5.73,5.68,5.69,898600.0,5.5815,5.601,5.5522,5.5619,898600.0
2011-10-18 15:35:00,5.69,5.71,5.68,5.7,1195500.0,5.5619,5.5815,5.5522,5.5717,1195500.0
2011-10-18 15:40:00,5.7,5.71,5.68,5.7,898700.0,5.5717,5.5815,5.5522,5.5717,898700.0
2011-10-18 15:45:00,5.7,5.72,5.69,5.7,698700.0,5.5717,5.5913,5.5619,5.5717,698700.0
2011-10-18 15:50:00,5.71,5.76,5.71,5.75,1500300.0,5.5815,5.6304,5.5815,5.6206,1500300.0
2011-10-18 15:55:00,5.75,5.77,5.72,5.77,2426100.0,5.6206,5.6401,5.5913,5.6401,2426100.0
2011-10-19 09:30:00,5.74,5.85,5.72,5.75,624200.0,5.6108,5.7183,5.5913,5.6206,624200.0
2011-10-19 09:35:00,5.75,5.78,5.74,5.78,344000.0,5.6206,5.6499,5.6108,5.6499,344000.0
2011-10-19 09:40:00,5.78,5.78,5.67,5.68,276200.0,5.6499,5.6499,5.5424,5.5522,276200.0
2011-10-19 09:45:00,5.68,5.69,5.66,5.67,194300.0,5.5522,5.5619,5.5326,5.5424,194300.0
2011-10-19 09:50:00,5.68,5.69,5.62,5.63,733500.0,5.5522,5.5619,5.4935,5.5033,733500.0
2011-10-19 09:55:00,5.64,5.64,5.61,5.62,488200.0,5.5131,5.5131,5.4837,5.4935,488200.0
2011-10-19 10:00:00,5.61,5.63,5.56,5.57,904500.0,5.4837,5.5033,5.4349,5.4446,904500.0
2011-10-19 10:05:00,5.57,5.6,5.57,5.6,185100.0,5.4446,5.474,5.4446,5.474,185100.0
2011-10-19 10:10:00,5.6,5.61,5.59,5.6,157000.0,5.474,5.4837,5.4642,5.474,157000.0
2011-10-19 10:15:00,5.6,5.63,5.58,5.61,289500.0,5.474,5.5033,5.4544,5.4837,289500.0
2011-10-19 10:20:00,5.6,5.65,5.6,5.64,288200.0,5.474,5.5228,5.474,5.5131,288200.0
2011-10-19 10:25:00,5.65,5.68,5.64,5.68,257400.0,5.5228,5.5522,5.5131,5.5522,257400.0
2011-10-19 10:30:00,5.68,5.68,5.66,5.66,358400.0,5.5522,5.5522,5.5326,5.5326,358400.0
2011-10-19 10:35:00,5.66,5.66,5.65,5.65,79600.0,5.5326,5.5326,5.5228,5.5228,79600.0
2011-10-19 10:40:00,5.65,5.69,5.65,5.68,235200.0,5.5228,5.5619,5.5228,5.5522,235200.0
2011-10-19 10:45:00,5.68,5.68,5.67,5.68,78200.0,5.5522,5.5522,5.5424,5.5522,78200.0
2011-10-19 10:50:00,5.67,5.71,5.67,5.7,208600.0,5.5424,5.5815,5.5424,5.5717,208600.0
2011-10-19 10:55:00,5.71,5.73,5.69,5.71,337400.0,5.5815,5.601,5.5619,5.5815,337400.0
2011-10-19 11:00:00,5.71,5.72,5.69,5.69,190800.0,5.5815,5.5913,5.5619,5.5619,190800.0
2011-10-19 11:05:00,5.69,5.7,5.69,5.69,81000.0,5.5619,5.5717,5.5619,5.5619,81000.0
2011-10-19 11:10:00,5.69,5.7,5.68,5.68,106400.0,5.5619,5.5717,5.5522,5.5522,106400.0
2011-10-19 11:15:00,5.68,5.69,5.65,5.65,248900.0,5.5522,5.5619,5.5228,5.5228,248900.0
2011-10-19 11:20:00,5.66,5.66,5.64,5.66,249500.0,5.5326,5.5326,5.5131,5.5326,249500.0
2011-10-19 11:25:00,5.66,5.66,5.65,5.66,156900.0,5.5326,5.5326,5.5228,5.5326,156900.0
2011-10-19 11:30:00,5.66,5.68,5.66,5.67,157400.0,5.5326,5.5522,5.5326,5.5424,157400.0
2011-10-19 11:35:00,5.67,5.68,5.67,5.68,71700.0,5.5424,5.5522,5.5424,5.5522,71700.0
2011-10-19 11:40:00,5.68,5.68,5.67,5.68,34400.0,5.5522,5.5522,5.5424,5.5522,34400.0
2011-10-19 11:45:00,5.68,5.69,5.67,5.68,145400.0,5.5522,5.5619,5.5424,5.5522,145400.0
2011-10-19 11:50:00,5.68,5.68,5.67,5.67,44900.0,5.5522,5.5522,5.5424,5.5424,44900.0
2011-10-19 11:55:00,5.68,5.68,5.65,5.65,122100.0,5.5522,5.5522,5.5228,5.5228,122100.0
2011-10-19 12:00:00,5.66,5.67,5.65,5.66,487600.0,5.5326,5.5424,5.5228,5.5326,487600.0
2011-10-19 12:05:00,5.67,5.67,5.65,5.66,640000.0,5.5424,5.5424,5.5228,5.5326,640000.0
2011-10-19 12:10:00,5.66,5.67,5.65,5.66,370700.0,5.5326,5.5424,5.5228,5.5326,370700.0
2011-10-19 12:15:00,5.67,5.68,5.65,5.68,240300.0,5.5424,5.5522,5.5228,5.5522,240300.0
2011-10-19 12:20:00,5.68,5.69,5.66,5.69,268200.0,5.5522,5.5619,5.5326,5.5619,268200.0
2011-10-19 12:25:00,5.69,5.69,5.67,5.67,84400.0,5.5619,5.5619,5.5424,5.5424,84400.0
2011-10-19 12:30:00,5.68,5.68,5.66,5.66,51800.0,5.5522,5.5522,5.5326,5.5326,51800.0
2011-10-19 12:35:00,5.66,5.68,5.66,5.68,94300.0,5.5326,5.5522,5.5326,5.5522,94300.0
2011-10-19 12:40:00,5.68,5.68,5.66,5.67,206300.0,5.5522,5.5522,5.5326,5.5424,206300.0
2011-10-19 12:45:00,5.67,5.68,5.67,5.67,164500.0,5.5424,5.5522,5.5424,5.5424,164500.0
2011-10-19 12:50:00,5.68,5.7,5.67,5.7,283600.0,5.5522,5.5717,5.5424,5.5717,283600.0
2011-10-19 12:55:00,5.69,5.7,5.68,5.69,119700.0,5.5619,5.5717,5.5522,5.5619,119700.0
2011-10-19 13:00:00,5.69,5.7,5.68,5.69,107000.0,5.5619,5.5717,5.5522,5.5619,107000.0
2011-10-19 13:05:00,5.69,5.7,5.69,5.7,95000.0,5.5619,5.5717,5.5619,5.5717,95000.0
2011-10-19 13:10:00,5.7,5.72,5.69,5.71,130400.0,5.5717,5.5913,5.5619,5.5815,130400.0
2011-10-19 13:15:00,5.71,5.73,5.71,5.71,439800.0,5.5815,5.601,5.5815,5.5815,439800.0
2011-10-19 13:20:00,5.71,5.72,5.71,5.71,100700.0,5.5815,5.5913,5.5815,5.5815,100700.0
2011-10-19 13:25:00,5.71,5.72,5.7,5.7,130300.0,5.5815,5.5913,5.5717,5.5717,130300.0
2011-10-19 13:30:00,5.7,5.7,5.68,5.69,147700.0,5.5717,5.5717,5.5522,5.5619,147700.0
2011-10-19 13:35:00,5.69,5.7,5.68,5.69,126000.0,5.5619,5.5717,5.5522,5.5619,126000.0
2011-10-19 13:40:00,5.68,5.71,5.68,5.68,491300.0,5.5522,5.5815,5.5522,5.5522,491300.0
2011-10-19 13:45:00,5.68,5.69,5.62,5.62,870900.0,5.5522,5.5619,5.4935,5.4935,870900.0
2011-10-19 13:50:00,5.62,5.65,5.61,5.63,1310000.0,5.4935,5.5228,5.4837,5.5033,1310000.0
2011-10-19 13:55:00,5.64,5.65,5.63,5.64,170000.0,5.5131,5.5228,5.5033,5.5131,170000.0
2011-10-19 14:00:00,5.64,5.64,5.62,5.63,272600.0,5.5131,5.5131,5.4935,5.5033,272600.0
2011-10-19 14:05:00,5.62,5.63,5.58,5.58,173400.0,5.4935,5.5033,5.4544,5.4544,173400.0
2011-10-19 14:10:00,5.58,5.59,5.56,5.56,789300.0,5.4544,5.4642,5.4349,5.4349,789300.0
2011-10-19 14:15:00,5.56,5.59,5.56,5.58,158600.0,5.4349,5.4642,5.4349,5.4544,158600.0
2011-10-19 14:20:00,5.58,5.59,5.55,5.57,332400.0,5.4544,5.4642,5.4251,5.4446,332400.0
2011-10-19 14:25:00,5.58,5.58,5.54,5.54,750800.0,5.4544,5.4544,5.4153,5.4153,750800.0
2011-10-19 14:30:00,5.54,5.57,5.54,5.56,421700.0,5.4153,5.4446,5.4153,5.4349,421700.0
2011-10-19 14:35:00,5.55,5.57,5.55,5.56,229300.0,5.4251,5.4446,5.4251,5.4349,229300.0
2011-10-19 14:40:00,5.56,5.57,5.55,5.56,251900.0,5.4349,5.4446,5.4251,5.4349,251900.0
2011-10-19 14:45:00,5.56,5.6,5.56,5.58,148500.0,5.4349,5.474,5.4349,5.4544,148500.0
2011-10-19 14:50:00,5.58,5.59,5.56,5.56,432700.0,5.4544,5.4642,5.4349,5.4349,432700.0
2011-10-19 14:55:00,5.56,5.57,5.55,5.55,320500.0,5.4349,5.4446,5.4251,5.4251,320500.0
2011-10-19 15:00:00,5.55,5.56,5.52,5.53,803700.0,5.4251,5.4349,5.3958,5.4055,803700.0
2011-10-19 15:05:00,5.53,5.56,5.52,5.54,601700.0,5.4055,5.4349,5.3958,5.4153,601700.0
2011-10-19 15:10:00,5.54,5.54,5.52,5.54,470900.0,5.4153,5.4153,5.3958,5.4153,470900.0
2011-10-19 15:15:00,5.54,5.55,5.52,5.54,395000.0,5.4153,5.4251,5.3958,5.4153,395000.0
2011-10-19 15:20:00,5.54,5.55,5.53,5.54,228700.0,5.4153,5.4251,5.4055,5.4153,228700.0
2011-10-19 15:25:00,5.54,5.54,5.52,5.52,228700.0,5.4153,5.4153,5.3958,5.3958,228700.0
2011-10-19 15:30:00,5.53,5.56,5.52,5.55,409800.0,5.4055,5.4349,5.3958,5.4251,409800.0
2011-10-19 15:35:00,5.54,5.56,5.53,5.53,302300.0,5.4153,5.4349,5.4055,5.4055,302300.0
2011-10-19 15:40:00,5.53,5.56,5.52,5.54,434200.0,5.4055,5.4349,5.3958,5.4153,434200.0
2011-10-19 15:45:00,5.54,5.55,5.51,5.55,810500.0,5.4153,5.4251,5.386,5.4251,810500.0
2011-10-19 15:50:00,5.54,5.54,5.51,5.53,868600.0,5.4153,5.4153,5.386,5.4055,868600.0
2011-10-19 15:55:00,5.52,5.54,5.51,5.53,925800.0,5.3958,5.4153,5.386,5.4055,925800.0
2011-10-20 09:30:00,5.53,5.56,5.43,5.45,720200.0,5.4055,5.4349,5.3078,5.3273,720200.0
2011-10-20 09:35:00,5.45,5.46,5.4,5.41,307400.0,5.3273,5.3371,5.2785,5.2882,307400.0
2011-10-20 09:40:00,5.41,5.42,5.39,5.4,1051300.0,5.2882,5.298,5.2687,5.2785,1051300.0
2011-10-20 09:45:00,5.4,5.45,5.39,5.44,505400.0,5.2785,5.3273,5.2687,5.3176,505400.0
2011-10-20 09:50:00,5.44,5.44,5.39,5.41,419300.0,5.3176,5.3176,5.2687,5.2882,419300.0
2011-10-20 09:55:00,5.41,5.45,5.41,5.45,228000.0,5.2882,5.3273,5.2882,5.3273,228000.0
2011-10-20 10:00:00,5.45,5.48,5.42,5.45,638800.0,5.3273,5.3567,5.298,5.3273,638800.0
2011-10-20 10:05:00,5.45,5.45,5.42,5.42,360400.0,5.3273,5.3273,5.298,5.298,360400.0
2011-10-20 10:10:00,5.42,5.46,5.42,5.44,366800.0,5.298,5.3371,5.298,5.3176,366800.0
2011-10-20 10:15:00,5.43,5.44,5.42,5.42,192400.0,5.3078,5.3176,5.298,5.298,192400.0
2011-10-20 10:20:00,5.42,5.44,5.4,5.41,219500.0,5.298,5.3176,5.2785,5.2882,219500.0
2011-10-20 10:25:00,5.4,5.43,5.4,5.42,329500.0,5.2785,5.3078,5.2785,5.298,329500.0
2011-10-20 10:30:00,5.42,5.42,5.4,5.4,148800.0,5.298,5.298,5.2785,5.2785,148800.0
2011-10-20 10:35:00,5.4,5.44,5.39,5.44,242200.0,5.2785,5.3176,5.2687,5.3176,242200.0
2011-10-20 10:40:00,5.44,5.44,5.42,5.44,137600.0,5.3176,5.3176,5.298,5.3176,137600.0
2011-10-20 10:45:00,5.43,5.44,5.43,5.44,127200.0,5.3078,5.3176,5.3078,5.3176,127200.0
2011-10-20 10:50:00,5.44,5.45,5.43,5.45,148300.0,5.3176,5.3273,5.3078,5.3273,148300.0
2011-10-20 10:55:00,5.44,5.45,5.41,5.41,217900.0,5.3176,5.3273,5.2882,5.2882,217900.0
2011-10-20 11:00:00,5.41,5.43,5.39,5.39,716300.0,5.2882,5.3078,5.2687,5.2687,716300.0
2011-10-20 11:05:00,5.39,5.39,5.37,5.39,545200.0,5.2687,5.2687,5.2491,5.2687,545200.0
2011-10-20 11:10:00,5.38,5.39,5.38,5.39,66900.0,5.2589,5.2687,5.2589,5.2687,66900.0
2011-10-20 11:15:00,5.39,5.39,5.38,5.39,185300.0,5.2687,5.2687,5.2589,5.2687,185300.0
2011-10-20 11:20:00,5.38,5.43,5.38,5.42,293800.0,5.2589,5.3078,5.2589,5.298,293800.0
2011-10-20 11:25:00,5.42,5.44,5.42,5.44,73400.0,5.298,5.3176,5.298,5.3176,73400.0
2011-10-20 11:30:00,5.44,5.45,5.43,5.45,269000.0,5.3176,5.3273,5.3078,5.3273,269000.0
2011-10-20 11:35:00,5.44,5.45,5.43,5.44,274800.0,5.3176,5.3273,5.3078,5.3176,274800.0
2011-10-20 11:40:00,5.43,5.44,5.41,5.42,103900.0,5.3078,5.3176,5.2882,5.298,103900.0
2011-10-20 11:45:00,5.42,5.45,5.41,5.43,154500.0,5.298,5.3273,5.2882,5.3078,154500.0
2011-10-20 11:50:00,5.43,5.43,5.41,5.42,248700.0,5.3078,5.3078,5.2882,5.298,248700.0
2011-10-20 11:55:00,5.42,5.43,5.41,5.43,338900.0,5.298,5.3078,5.2882,5.3078,338900.0
2011-10-20 12:00:00,5.42,5.44,5.42,5.43,75200.0,5.298,5.3176,5.298,5.3078,75200.0
2011-10-20 12:05:00,5.43,5.44,5.42,5.42,142700.0,5.3078,5.3176,5.298,5.298,142700.0
2011-10-20 12:10:00,5.42,5.43,5.41,5.41,108900.0,5.298,5.3078,5.2882,5.2882,108900.0
2011-10-20 12:15:00,5.42,5.43,5.41,5.42,537900.0,5.298,5.3078,5.2882,5.298,537900.0
2011-10-20 12:20:00,5.42,5.45,5.42,5.45,428000.0,5.298,5.3273,5.298,5.3273,428000.0
2011-10-20 12:25:00,5.44,5.47,5.44,5.45,318700.0,5.3176,5.3469,5.3176,5.3273,318700.0
2011-10-20 12:30:00,5.45,5.48,5.45,5.48,119800.0,5.3273,5.3567,5.3273,5.3567,119800.0
2011-10-20 12:35:00,5.48,5.48,5.47,5.47,35100.0,5.3567,5.3567,5.3469,5.3469,35100.0
2011-10-20 12:40:00,5.48,5.49,5.47,5.49,99800.0,5.3567,5.3664,5.3469,5.3664,99800.0
2011-10-20 12:45:00,5.49,5.49,5.46,5.46,120900.0,5.3664,5.3664,5.3371,5.3371,120900.0
2011-10-20 12:50:00,5.46,5.48,5.46,5.46,125600.0,5.3371,5.3567,5.3371,5.3371,125600.0
2011-10-20 12:55:00,5.46,5.5,5.46,5.49,215300.0,5.3371,5.3762,5.3371,5.3664,215300.0
2011-10-20 13:00:00,5.49,5.5,5.48,5.5,87000.0,5.3664,5.3762,5.3567,5.3762,87000.0
2011-10-20 13:05:00,5.5,5.52,5.5,5.51,207900.0,5.3762,5.3958,5.3762,5.386,207900.0
2011-10-20 13:10:00,5.52,5.56,5.51,5.56,314000.0,5.3958,5.4349,5.386,5.4349,314000.0
2011-10-20 13:15:00,5.56,5.6,5.53,5.59,415600.0,5.4349,5.474,5.4055,5.4642,415600.0
2011-10-20 13:20:00,5.59,5.61,5.58,5.6,205500.0,5.4642,5.4837,5.4544,5.474,205500.0
2011-10-20 13:25:00,5.6,5.63,5.59,5.6,633900.0,5.474,5.5033,5.4642,5.474,633900.0
2011-10-20 13:30:00,5.6,5.63,5.58,5.58,229700.0,5.474,5.5033,5.4544,5.4544,229700.0
2011-10-20 13:35:00,5.58,5.62,5.58,5.62,516300.0,5.4544,5.4935,5.4544,5.4935,516300.0
2011-10-20 13:40:00,5.62,5.62,5.59,5.6,305600.0,5.4935,5.4935,5.4642,5.474,305600.0
2011-10-20 13:45:00,5.6,5.64,5.6,5.63,481200.0,5.474,5.5131,5.474,5.5033,481200.0
2011-10-20 13:50:00,5.63,5.64,5.61,5.62,254400.0,5.5033,5.5131,5.4837,5.4935,254400.0
2011-10-20 13:55:00,5.63,5.63,5.6,5.6,429300.0,5.5033,5.5033,5.474,5.474,429300.0
2011-10-20 14:00:00,5.6,5.63,5.59,5.6,383800.0,5.474,5.5033,5.4642,5.474,383800.0
2011-10-20 14:05:00,5.6,5.62,5.59,5.6,203200.0,5.474,5.4935,5.4642,5.474,203200.0
2011-10-20 14:10:00,5.59,5.6,5.57,5.58,470300.0,5.4642,5.474,5.4446,5.4544,470300.0
2011-10-20 14:15:00,5.59,5.6,5.57,5.59,266100.0,5.4642,5.474,5.4446,5.4642,266100.0
2011-10-20 14:20:00,5.58,5.61,5.58,5.6,152700.0,5.4544,5.4837,5.4544,5.474,152700.0
2011-10-20 14:25:00,5.61,5.61,5.59,5.59,109800.0,5.4837,5.4837,5.4642,5.4642,109800.0
2011-10-20 14:30:00,5.59,5.61,5.59,5.59,176800.0,5.4642,5.4837,5.4642,5.4642,176800.0
2011-10-20 14:35:00,5.6,5.64,5.59,5.64,244200.0,5.474,5.5131,5.4642,5.5131,244200.0
2011-10-20 14:40:00,5.64,5.64,5.62,5.62,168500.0,5.5131,5.5131,5.4935,5.4935,168500.0
2011-10-20 14:45:00,5.62,5.63,5.62,5.63,108400.0,5.4935,5.5033,5.4935,5.5033,108400.0
2011-10-20 14:50:00,5.62,5.64,5.62,5.64,153800.0,5.4935,5.5131,5.4935,5.5131,153800.0
2011-10-20 14:55:00,5.64,5.64,5.63,5.64,55900.0,5.5131,5.5131,5.5033,5.5131,55900.0
2011-10-20 15:00:00,5.64,5.64,5.62,5.63,110000.0,5.5131,5.5131,5.4935,5.5033,110000.0
2011-10-20 15:05:00,5.63,5.63,5.61,5.63,212400.0,5.5033,5.5033,5.4837,5.5033,212400.0
2011-10-20 15:10:00,5.63,5.63,5.61,5.62,151100.0,5.5033,5.5033,5.4837,5.4935,151100.0
2011-10-20 15:15:00,5.62,5.62,5.6,5.6,81600.0,5.4935,5.4935,5.474,5.474,81600.0
2011-10-20 15:20:00,5.6,5.61,5.58,5.59,168200.0,5.474,5.4837,5.4544,5.4642,168200.0
2011-10-20 15:25:00,5.59,5.6,5.56,5.58,221800.0,5.4642,5.474,5.4349,5.4544,221800.0
2011-10-20 15:30:00,5.58,5.61,5.58,5.58,222000.0,5.4544,5.4837,5.4544,5.4544,222000.0
2011-10-20 15:35:00,5.58,5.59,5.57,5.58,105200.0,5.4544,5.4642,5.4446,5.4544,105200.0
2011-10-20 15:40:00,5.58,5.61,5.57,5.59,548300.0,5.4544,5.4837,5.4446,5.4642,548300.0
2011-10-20 15:45:00,5.6,5.6,5.58,5.58,206200.0,5.474,5.474,5.4544,5.4544,206200.0
2011-10-20 15:50:00,5.58,5.61,5.58,5.61,664400.0,5.4544,5.4837,5.4544,5.4837,664400.0
2011-10-20 15:55:00,5.61,5.61,5.59,5.59,1080700.0,5.4837,5.4837,5.4642,5.4642,1080700.0
2011-10-21 09:30:00,5.67,5.73,5.66,5.72,1523400.0,5.5424,5.601,5.5326,5.5913,1523400.0
2011-10-21 09:35:00,5.72,5.73,5.69,5.71,224300.0,5.5913,5.601,5.5619,5.5815,224300.0
2011-10-21 09:40:00,5.71,5.72,5.7,5.72,257700.0,5.5815,5.5913,5.5717,5.5913,257700.0
2011-10-21 09:45:00,5.72,5.78,5.71,5.77,486400.0,5.5913,5.6499,5.5815,5.6401,486400.0
2011-10-21 09:50:00,5.76,5.77,5.74,5.74,203200.0,5.6304,5.6401,5.6108,5.6108,203200.0
2011-10-21 09:55:00,5.75,5.78,5.74,5.77,257300.0,5.6206,5.6499,5.6108,5.6401,257300.0
2011-10-21 10:00:00,5.77,5.77,5.75,5.77,271500.0,5.6401,5.6401,5.6206,5.6401,271500.0
2011-10-21 10:05:00,5.77,5.78,5.75,5.78,232200.0,5.6401,5.6499,5.6206,5.6499,232200.0
2011-10-21 10:10:00,5.78,5.8,5.77,5.8,633600.0,5.6499,5.6695,5.6401,5.6695,633600.0
2011-10-21 10:15:00,5.8,5.84,5.79,5.83,568800.0,5.6695,5.7086,5.6597,5.6988,568800.0
2011-10-21 10:20:00,5.84,5.85,5.8,5.81,702300.0,5.7086,5.7183,5.6695,5.6792,702300.0
2011-10-21 10:25:00,5.81,5.82,5.8,5.82,188000.0,5.6792,5.689,5.6695,5.689,188000.0
2011-10-21 10:30:00,5.81,5.83,5.78,5.78,543200.0,5.6792,5.6988,5.6499,5.6499,543200.0
2011-10-21 10:35:00,5.78,5.8,5.76,5.79,229900.0,5.6499,5.6695,5.6304,5.6597,229900.0
2011-10-21 10:40:00,5.79,5.8,5.79,5.79,47200.0,5.6597,5.6695,5.6597,5.6597,47200.0
2011-10-21 10:45:00,5.79,5.8,5.79,5.8,46100.0,5.6597,5.6695,5.6597,5.6695,46100.0
2011-10-21 10:50:00,5.8,5.8,5.75,5.75,458200.0,5.6695,5.6695,5.6206,5.6206,458200.0
2011-10-21 10:55:00,5.75,5.76,5.74,5.75,278900.0,5.6206,5.6304,5.6108,5.6206,278900.0
2011-10-21 11:00:00,5.75,5.77,5.74,5.77,164300.0,5.6206,5.6401,5.6108,5.6401,164300.0
2011-10-21 11:05:00,5.77,5.77,5.72,5.72,265200.0,5.6401,5.6401,5.5913,5.5913,265200.0
2011-10-21 11:10:00,5.73,5.73,5.72,5.72,41200.0,5.601,5.601,5.5913,5.5913,41200.0
2011-10-21 11:15:00,5.72,5.75,5.72,5.75,251700.0,5.5913,5.6206,5.5913,5.6206,251700.0
2011-10-21 11:20:00,5.75,5.76,5.74,5.76,125100.0,5.6206,5.6304,5.6108,5.6304,125100.0
2011-10-21 11:25:00,5.76,5.77,5.75,5.77,62900.0,5.6304,5.6401,5.6206,5.6401,62900.0
2011-10-21 11:30:00,5.76,5.77,5.76,5.77,57500.0,5.6304,5.6401,5.6304,5.6401,57500.0
2011-10-21 11:35:00,5.77,5.77,5.76,5.76,111700.0,5.6401,5.6401,5.6304,5.6304,111700.0
2011-10-21 11:40:00,5.76,5.79,5.75,5.79,354800.0,5.6304,5.6597,5.6206,5.6597,354800.0
2011-10-21 11:45:00,5.78,5.79,5.77,5.78,101600.0,5.6499,5.6597,5.6401,5.6499,101600.0
2011-10-21 11:50:00,5.77,5.78,5.77,5.77,32800.0,5.6401,5.6499,5.6401,5.6401,32800.0
2011-10-21 11:55:00,5.77,5.78,5.77,5.77,69500.0,5.6401,5.6499,5.6401,5.6401,69500.0
2011-10-21 12:00:00,5.78,5.78,5.76,5.76,64200.0,5.6499,5.6499,5.6304,5.6304,64200.0
2011-10-21 12:05:00,5.76,5.77,5.74,5.75,178500.0,5.6304,5.6401,5.6108,5.6206,178500.0
2011-10-21 12:10:00,5.74,5.75,5.72,5.73,591900.0,5.6108,5.6206,5.5913,5.601,591900.0
2011-10-21 12:15:00,5.73,5.73,5.69,5.7,392600.0,5.601,5.601,5.5619,5.5717,392600.0
2011-10-21 12:20:00,5.7,5.7,5.67,5.67,271300.0,5.5717,5.5717,5.5424,5.5424,271300.0
2011-10-21 12:25:00,5.67,5.68,5.66,5.68,244100.0,5.5424,5.5522,5.5326,5.5522,244100.0
2011-10-21 12:30:00,5.68,5.68,5.66,5.67,122100.0,5.5522,5.5522,5.5326,5.5424,122100.0
2011-10-21 12:35:00,5.66,5.67,5.63,5.63,219200.0,5.5326,5.5424,5.5033,5.5033,219200.0
2011-10-21 12:40:00,5.63,5.64,5.63,5.64,113500.0,5.5033,5.5131,5.5033,5.5131,113500.0
2011-10-21 12:45:00,5.64,5.64,5.63,5.63,45400.0,5.5131,5.5131,5.5033,5.5033,45400.0
2011-10-21 12:50:00,5.63,5.64,5.63,5.64,141600.0,5.5033,5.5131,5.5033,5.5131,141600.0
2011-10-21 12:55:00,5.64,5.64,5.61,5.61,133700.0,5.5131,5.5131,5.4837,5.4837,133700.0
2011-10-21 13:00:00,5.62,5.62,5.57,5.58,240600.0,5.4935,5.4935,5.4446,5.4544,240600.0
2011-10-21 13:05:00,5.59,5.61,5.58,5.61,112700.0,5.4642,5.4837,5.4544,5.4837,112700.0
2011-10-21 13:10:00,5.6,5.61,5.56,5.57,323000.0,5.474,5.4837,5.4349,5.4446,323000.0
2011-10-21 13:15:00,5.58,5.61,5.57,5.61,175000.0,5.4544,5.4837,5.4446,5.4837,175000.0
2011-10-21 13:20:00,5.61,5.63,5.6,5.61,205800.0,5.4837,5.5033,5.474,5.4837,205800.0
2011-10-21 13:25:00,5.61,5.61,5.55,5.56,546600.0,5.4837,5.4837,5.4251,5.4349,546600.0
2011-10-21 13:30:00,5.57,5.57,5.54,5.57,293900.0,5.4446,5.4446,5.4153,5.4446,293900.0
2011-10-21 13:35:00,5.56,5.57,5.54,5.55,219000.0,5.4349,5.4446,5.4153,5.4251,219000.0
2011-10-21 13:40:00,5.54,5.56,5.52,5.53,375500.0,5.4153,5.4349,5.3958,5.4055,375500.0
2011-10-21 13:45:00,5.53,5.54,5.52,5.52,190100.0,5.4055,5.4153,5.3958,5.3958,190100.0
2011-10-21 13:50:00,5.52,5.53,5.49,5.5,210700.0,5.3958,5.4055,5.3664,5.3762,210700.0
2011-10-21 13:55:00,5.5,5.5,5.49,5.49,199500.0,5.3762,5.3762,5.3664,5.3664,199500.0
2011-10-21 14:00:00,5.49,5.52,5.49,5.5,721700.0,5.3664,5.3958,5.3664,5.3762,721700.0
2011-10-21 14:05:00,5.51,5.52,5.5,5.52,581800.0,5.386,5.3958,5.3762,5.3958,581800.0
2011-10-21 14:10:00,5.52,5.52,5.49,5.49,565400.0,5.3958,5.3958,5.3664,5.3664,565400.0
2011-10-21 14:15:00,5.5,5.5,5.48,5.48,186300.0,5.3762,5.3762,5.3567,5.3567,186300.0
2011-10-21 14:20:00,5.49,5.49,5.48,5.49,110200.0,5.3664,5.3664,5.3567,5.3664,110200.0
2011-10-21 14:25:00,5.49,5.49,5.48,5.49,108800.0,5.3664,5.3664,5.3567,5.3664,108800.0
2011-10-21 14:30:00,5.48,5.49,5.45,5.45,442800.0,5.3567,5.3664,5.3273,5.3273,442800.0
2011-10-21 14:35:00,5.46,5.46,5.43,5.43,259200.0,5.3371,5.3371,5.3078,5.3078,259200.0
2011-10-21 14:40:00,5.43,5.48,5.43,5.48,314300.0,5.3078,5.3567,5.3078,5.3567,314300.0
2011-10-21 14:45:00,5.48,5.48,5.47,5.48,150000.0,5.3567,5.3567,5.3469,5.3567,150000.0
2011-10-21 14:50:00,5.47,5.48,5.45,5.45,324000.0,5.3469,5.3567,5.3273,5.3273,324000.0
2011-10-21 14:55:00,5.46,5.48,5.44,5.48,976300.0,5.3371,5.3567,5.3176,5.3567,976300.0
2011-10-21 15:00:00,5.48,5.5,5.47,5.48,849400.0,5.3567,5.3762,5.3469,5.3567,849400.0
2011-10-21 15:05:00,5.49,5.51,5.48,5.49,589500.0,5.3664,5.386,5.3567,5.3664,589500.0
2011-10-21 15:10:00,5.49,5.49,5.47,5.48,240800.0,5.3664,5.3664,5.3469,5.3567,240800.0
2011-10-21 15:15:00,5.47,5.49,5.47,5.49,252000.0,5.3469,5.3664,5.3469,5.3664,252000.0
2011-10-21 15:20:00,5.49,5.52,5.48,5.52,761400.0,5.3664,5.3958,5.3567,5.3958,761400.0
2011-10-21 15:25:00,5.52,5.52,5.47,5.48,684100.0,5.3958,5.3958,5.3469,5.3567,684100.0
2011-10-21 15:30:00,5.47,5.48,5.45,5.46,656900.0,5.3469,5.3567,5.3273,5.3371,656900.0
2011-10-21 15:35:00,5.46,5.46,5.43,5.44,390400.0,5.3371,5.3371,5.3078,5.3176,390400.0
2011-10-21 15:40:00,5.44,5.45,5.43,5.45,603200.0,5.3176,5.3273,5.3078,5.3273,603200.0
2011-10-21 15:45:00,5.45,5.48,5.43,5.45,1194800.0,5.3273,5.3567,5.3078,5.3273,1194800.0
2011-10-21 15:50:00,5.45,5.47,5.4,5.43,1794800.0,5.3273,5.3469,5.2785,5.3078,1794800.0
2011-10-21 15:55:00,5.43,5.46,5.42,5.46,2004500.0,5.3078,5.3371,5.298,5.3371,2004500.0
2011-10-24 09:30:00,5.45,5.53,5.45,5.52,542800.0,5.3273,5.4055,5.3273,5.3958,542800.0
2011-10-24 09:35:00,5.53,5.53,5.48,5.5,795900.0,5.4055,5.4055,5.3567,5.3762,795900.0
2011-10-24 09:40:00,5.5,5.58,5.49,5.58,457100.0,5.3762,5.4544,5.3664,5.4544,457100.0
2011-10-24 09:45:00,5.57,5.58,5.55,5.56,315600.0,5.4446,5.4544,5.4251,5.4349,315600.0
2011-10-24 09:50:00,5.57,5.57,5.54,5.55,268200.0,5.4446,5.4446,5.4153,5.4251,268200.0
2011-10-24 09:55:00,5.55,5.55,5.52,5.54,342500.0,5.4251,5.4251,5.3958,5.4153,342500.0
2011-10-24 10:00:00,5.54,5.54,5.53,5.53,131900.0,5.4153,5.4153,5.4055,5.4055,131900.0
2011-10-24 10:05:00,5.52,5.56,5.52,5.56,247900.0,5.3958,5.4349,5.3958,5.4349,247900.0
2011-10-24 10:10:00,5.56,5.59,5.56,5.59,638800.0,5.4349,5.4642,5.4349,5.4642,638800.0
2011-10-24 10:15:00,5.59,5.61,5.58,5.6,973700.0,5.4642,5.4837,5.4544,5.474,973700.0
2011-10-24 10:20:00,5.6,5.6,5.58,5.6,255700.0,5.474,5.474,5.4544,5.474,255700.0
2011-10-24 10:25:00,5.6,5.6,5.58,5.58,481700.0,5.474,5.474,5.4544,5.4544,481700.0
2011-10-24 10:30:00,5.59,5.62,5.58,5.61,504400.0,5.4642,5.4935,5.4544,5.4837,504400.0
2011-10-24 10:35:00,5.62,5.62,5.58,5.59,318100.0,5.4935,5.4935,5.4544,5.4642,318100.0
2011-10-24 10:40:00,5.59,5.61,5.58,5.6,296500.0,5.4642,5.4837,5.4544,5.474,296500.0
2011-10-24 10:45:00,5.61,5.62,5.58,5.59,1708000.0,5.4837,5.4935,5.4544,5.4642,1708000.0
2011-10-24 10:50:00,5.6,5.61,5.59,5.59,170600.0,5.474,5.4837,5.4642,5.4642,170600.0
2011-10-24 10:55:00,5.59,5.6,5.59,5.6,142700.0,5.4642,5.474,5.4642,5.474,142700.0
2011-10-24 11:00:00,5.6,5.61,5.59,5.6,347700.0,5.474,5.4837,5.4642,5.474,347700.0
2011-10-24 11:05:00,5.6,5.64,5.59,5.64,475200.0,5.474,5.5131,5.4642,5.5131,475200.0
2011-10-24 11:10:00,5.64,5.65,5.63,5.65,241400.0,5.5131,5.5228,5.5033,5.5228,241400.0
2011-10-24 11:15:00,5.65,5.67,5.64,5.67,295900.0,5.5228,5.5424,5.5131,5.5424,295900.0
2011-10-24 11:20:00,5.66,5.68,5.66,5.67,194200.0,5.5326,5.5522,5.5326,5.5424,194200.0
2011-10-24 11:25:00,5.67,5.68,5.65,5.67,316700.0,5.5424,5.5522,5.5228,5.5424,316700.0
2011-10-24 11:30:00,5.66,5.67,5.66,5.67,212000.0,5.5326,5.5424,5.5326,5.5424,212000.0
2011-10-24 11:35:00,5.67,5.67,5.66,5.67,118600.0,5.5424,5.5424,5.5326,5.5424,118600.0
2011-10-24 11:40:00,5.67,5.67,5.63,5.64,446500.0,5.5424,5.5424,5.5033,5.5131,446500.0
2011-10-24 11:45:00,5.64,5.65,5.63,5.65,693000.0,5.5131,5.5228,5.5033,5.5228,693000.0
2011-10-24 11:50:00,5.65,5.65,5.64,5.64,94000.0,5.5228,5.5228,5.5131,5.5131,94000.0
2011-10-24 11:55:00,5.65,5.65,5.64,5.65,175900.0,5.5228,5.5228,5.5131,5.5228,175900.0
2011-10-24 12:00:00,5.65,5.65,5.64,5.65,89000.0,5.5228,5.5228,5.5131,5.5228,89000.0
2011-10-24 12:05:00,5.65,5.65,5.64,5.65,76800.0,5.5228,5.5228,5.5131,5.5228,76800.0
2011-10-24 12:10:00,5.65,5.67,5.64,5.67,341000.0,5.5228,5.5424,5.5131,5.5424,341000.0
2011-10-24 12:15:00,5.66,5.67,5.66,5.66,37900.0,5.5326,5.5424,5.5326,5.5326,37900.0
2011-10-24 12:20:00,5.67,5.67,5.64,5.65,252700.0,5.5424,5.5424,5.5131,5.5228,252700.0
2011-10-24 12:25:00,5.64,5.65,5.64,5.65,563800.0,5.5131,5.5228,5.5131,5.5228,563800.0
2011-10-24 12:30:00,5.65,5.65,5.6,5.61,524300.0,5.5228,5.5228,5.474,5.4837,524300.0
2011-10-24 12:35:00,5.61,5.61,5.58,5.61,221200.0,5.4837,5.4837,5.4544,5.4837,221200.0
2011-10-24 12:40:00,5.61,5.62,5.6,5.61,128800.0,5.4837,5.4935,5.474,5.4837,128800.0
2011-10-24 12:45:00,5.61,5.61,5.55,5.57,536900.0,5.4837,5.4837,5.4251,5.4446,536900.0
2011-10-24 12:50:00,5.57,5.58,5.56,5.58,166200.0,5.4446,5.4544,5.4349,5.4544,166200.0
2011-10-24 12:55:00,5.58,5.61,5.58,5.61,199900.0,5.4544,5.4837,5.4544,5.4837,199900.0
2011-10-24 13:00:00,5.61,5.63,5.59,5.63,1329800.0,5.4837,5.5033,5.4642,5.5033,1329800.0
2011-10-24 13:05:00,5.63,5.64,5.62,5.63,242400.0,5.5033,5.5131,5.4935,5.5033,242400.0
2011-10-24 13:10:00,5.63,5.65,5.6,5.65,490700.0,5.5033,5.5228,5.474,5.5228,490700.0
2011-10-24 13:15:00,5.64,5.66,5.63,5.63,366000.0,5.5131,5.5326,5.5033,5.5033,366000.0
2011-10-24 13:20:00,5.63,5.64,5.62,5.62,83600.0,5.5033,5.5131,5.4935,5.4935,83600.0
2011-10-24 13:25:00,5.63,5.63,5.6,5.6,271100.0,5.5033,5.5033,5.474,5.474,271100.0
2011-10-24 13:30:00,5.6,5.61,5.6,5.6,604900.0,5.474,5.4837,5.474,5.474,604900.0
2011-10-24 13:35:00,5.6,5.61,5.6,5.61,267300.0,5.474,5.4837,5.474,5.4837,267300.0
2011-10-24 13:40:00,5.6,5.62,5.6,5.61,196900.0,5.474,5.4935,5.474,5.4837,196900.0
2011-10-24 13:45:00,5.61,5.63,5.6,5.63,529300.0,5.4837,5.5033,5.474,5.5033,529300.0
2011-10-24 13:50:00,5.63,5.63,5.61,5.62,225500.0,5.5033,5.5033,5.4837,5.4935,225500.0
2011-10-24 13:55:00,5.62,5.62,5.61,5.62,52300.0,5.4935,5.4935,5.4837,5.4935,52300.0
2011-10-24 14:00:00,5.62,5.64,5.61,5.62,861600.0,5.4935,5.5131,5.4837,5.4935,861600.0
2011-10-24 14:05:00,5.62,5.62,5.61,5.62,35700.0,5.4935,5.4935,5.4837,5.4935,35700.0
2011-10-24 14:10:00,5.62,5.62,5.61,5.62,93300.0,5.4935,5.4935,5.4837,5.4935,93300.0
2011-10-24 14:15:00,5.62,5.63,5.6,5.62,417500.0,5.4935,5.5033,5.474,5.4935,417500.0
2011-10-24 14:20:00,5.62,5.62,5.6,5.62,793300.0,5.4935,5.4935,5.474,5.4935,793300.0
2011-10-24 14:25:00,5.62,5.63,5.61,5.63,115300.0,5.4935,5.5033,5.4837,5.5033,115300.0
2011-10-24 14:30:00,5.63,5.64,5.62,5.64,134600.0,5.5033,5.5131,5.4935,5.5131,134600.0
2011-10-24 14:35:00,5.64,5.65,5.63,5.65,163900.0,5.5131,5.5228,5.5033,5.5228,163900.0
2011-10-24 14:40:00,5.65,5.66,5.63,5.64,1011600.0,5.5228,5.5326,5.5033,5.5131,1011600.0
2011-10-24 14:45:00,5.64,5.64,5.63,5.64,65100.0,5.5131,5.5131,5.5033,5.5131,65100.0
2011-10-24 14:50:00,5.64,5.64,5.63,5.64,107900.0,5.5131,5.5131,5.5033,5.5131,107900.0
2011-10-24 14:55:00,5.64,5.64,5.63,5.64,89400.0,5.5131,5.5131,5.5033,5.5131,89400.0
2011-10-24 15:00:00,5.64,5.66,5.63,5.66,253900.0,5.5131,5.5326,5.5033,5.5326,253900.0
2011-10-24 15:05:00,5.66,5.67,5.66,5.67,619000.0,5.5326,5.5424,5.5326,5.5424,619000.0
2011-10-24 15:10:00,5.67,5.67,5.63,5.63,470300.0,5.5424,5.5424,5.5033,5.5033,470300.0
2011-10-24 15:15:00,5.64,5.65,5.63,5.65,362200.0,5.5131,5.5228,5.5033,5.5228,362200.0
2011-10-24 15:20:00,5.65,5.65,5.64,5.65,240000.0,5.5228,5.5228,5.5131,5.5228,240000.0
2011-10-24 15:25:00,5.65,5.65,5.62,5.63,361700.0,5.5228,5.5228,5.4935,5.5033,361700.0
2011-10-24 15:30:00,5.63,5.64,5.61,5.63,1289100.0,5.5033,5.5131,5.4837,5.5033,1289100.0
2011-10-24 15:35:00,5.63,5.66,5.62,5.66,995700.0,5.5033,5.5326,5.4935,5.5326,995700.0
2011-10-24 15:40:00,5.66,5.68,5.65,5.68,348700.0,5.5326,5.5522,5.5228,5.5522,348700.0
2011-10-24 15:45:00,5.68,5.68,5.63,5.64,927300.0,5.5522,5.5522,5.5033,5.5131,927300.0
2011-10-24 15:50:00,5.65,5.66,5.64,5.65,550800.0,5.5228,5.5326,5.5131,5.5228,550800.0
2011-10-24 15:55:00,5.65,5.68,5.64,5.65,2100300.0,5.5228,5.5522,5.5131,5.5228,2100300.0
2011-10-25 09:30:00,5.61,5.62,5.54,5.54,374300.0,5.4837,5.4935,5.4153,5.4153,374300.0
2011-10-25 09:35:00,5.53,5.56,5.51,5.54,481800.0,5.4055,5.4349,5.386,5.4153,481800.0
2011-10-25 09:40:00,5.55,5.62,5.54,5.61,311200.0,5.4251,5.4935,5.4153,5.4837,311200.0
2011-10-25 09:45:00,5.6,5.63,5.58,5.61,237700.0,5.474,5.5033,5.4544,5.4837,237700.0
2011-10-25 09:50:00,5.6,5.61,5.58,5.61,234700.0,5.474,5.4837,5.4544,5.4837,234700.0
2011-10-25 09:55:00,5.61,5.64,5.58,5.61,282300.0,5.4837,5.5131,5.4544,5.4837,282300.0
2011-10-25 10:00:00,5.61,5.62,5.56,5.59,533100.0,5.4837,5.4935,5.4349,5.4642,533100.0
2011-10-25 10:05:00,5.59,5.6,5.53,5.54,714300.0,5.4642,5.474,5.4055,5.4153,714300.0
2011-10-25 10:10:00,5.54,5.58,5.54,5.55,315800.0,5.4153,5.4544,5.4153,5.4251,315800.0
2011-10-25 10:15:00,5.56,5.56,5.53,5.56,271000.0,5.4349,5.4349,5.4055,5.4349,271000.0
2011-10-25 10:20:00,5.56,5.56,5.55,5.56,235000.0,5.4349,5.4349,5.4251,5.4349,235000.0
2011-10-25 10:25:00,5.56,5.6,5.55,5.58,367300.0,5.4349,5.474,5.4251,5.4544,367300.0
2011-10-25 10:30:00,5.58,5.61,5.58,5.61,180500.0,5.4544,5.4837,5.4544,5.4837,180500.0
2011-10-25 10:35:00,5.61,5.61,5.59,5.6,214200.0,5.4837,5.4837,5.4642,5.474,214200.0
2011-10-25 10:40:00,5.61,5.61,5.6,5.61,99500.0,5.4837,5.4837,5.474,5.4837,99500.0
2011-10-25 10:45:00,5.6,5.61,5.59,5.61,274300.0,5.474,5.4837,5.4642,5.4837,274300.0
2011-10-25 10:50:00,5.61,5.61,5.58,5.58,324100.0,5.4837,5.4837,5.4544,5.4544,324100.0
2011-10-25 10:55:00,5.58,5.59,5.55,5.56,276700.0,5.4544,5.4642,5.4251,5.4349,276700.0
2011-10-25 11:00:00,5.57,5.58,5.55,5.56,447300.0,5.4446,5.4544,5.4251,5.4349,447300.0
2011-10-25 11:05:00,5.56,5.56,5.55,5.56,82100.0,5.4349,5.4349,5.4251,5.4349,82100.0
2011-10-25 11:10:00,5.56,5.58,5.55,5.57,357300.0,5.4349,5.4544,5.4251,5.4446,357300.0
2011-10-25 11:15:00,5.57,5.57,5.54,5.54,216500.0,5.4446,5.4446,5.4153,5.4153,216500.0
2011-10-25 11:20:00,5.54,5.55,5.53,5.54,229400.0,5.4153,5.4251,5.4055,5.4153,229400.0
2011-10-25 11:25:00,5.54,5.56,5.54,5.56,125400.0,5.4153,5.4349,5.4153,5.4349,125400.0
2011-10-25 11:30:00,5.56,5.56,5.54,5.54,207200.0,5.4349,5.4349,5.4153,5.4153,207200.0
2011-10-25 11:35:00,5.54,5.55,5.51,5.51,332400.0,5.4153,5.4251,5.386,5.386,332400.0
2011-10-25 11:40:00,5.52,5.52,5.5,5.5,254200.0,5.3958,5.3958,5.3762,5.3762,254200.0
2011-10-25 11:45:00,5.5,5.51,5.49,5.5,426800.0,5.3762,5.386,5.3664,5.3762,426800.0
2011-10-25 11:50:00,5.5,5.52,5.48,5.52,273000.0,5.3762,5.3958,5.3567,5.3958,273000.0
2011-10-25 11:55:00,5.52,5.53,5.51,5.53,200000.0,5.3958,5.4055,5.386,5.4055,200000.0
2011-10-25 12:00:00,5.53,5.53,5.52,5.53,80500.0,5.4055,5.4055,5.3958,5.4055,80500.0
2011-10-25 12:05:00,5.53,5.53,5.51,5.53,652300.0,5.4055,5.4055,5.386,5.4055,652300.0
2011-10-25 12:10:00,5.53,5.53,5.52,5.53,65300.0,5.4055,5.4055,5.3958,5.4055,65300.0
2011-10-25 12:15:00,5.53,5.54,5.52,5.54,330500.0,5.4055,5.4153,5.3958,5.4153,330500.0
2011-10-25 12:20:00,5.54,5.54,5.53,5.53,61900.0,5.4153,5.4153,5.4055,5.4055,61900.0
2011-10-25 12:25:00,5.54,5.55,5.53,5.54,375800.0,5.4153,5.4251,5.4055,5.4153,375800.0
2011-10-25 12:30:00,5.54,5.54,5.53,5.53,76200.0,5.4153,5.4153,5.4055,5.4055,76200.0
2011-10-25 12:35:00,5.54,5.54,5.53,5.53,40000.0,5.4153,5.4153,5.4055,5.4055,40000.0
2011-10-25 12:40:00,5.54,5.54,5.53,5.53,83300.0,5.4153,5.4153,5.4055,5.4055,83300.0
2011-10-25 12:45:00,5.54,5.54,5.51,5.51,156200.0,5.4153,5.4153,5.386,5.386,156200.0
2011-10-25 12:50:00,5.52,5.52,5.51,5.52,98800.0,5.3958,5.3958,5.386,5.3958,98800.0
2011-10-25 12:55:00,5.52,5.52,5.51,5.51,133200.0,5.3958,5.3958,5.386,5.386,133200.0
2011-10-25 13:00:00,5.52,5.53,5.51,5.53,113600.0,5.3958,5.4055,5.386,5.4055,113600.0
2011-10-25 13:05:00,5.53,5.56,5.52,5.56,656500.0,5.4055,5.4349,5.3958,5.4349,656500.0
2011-10-25 13:10:00,5.55,5.56,5.55,5.55,132700.0,5.4251,5.4349,5.4251,5.4251,132700.0
2011-10-25 13:15:00,5.55,5.57,5.54,5.56,236700.0,5.4251,5.4446,5.4153,5.4349,236700.0
2011-10-25 13:20:00,5.57,5.58,5.56,5.58,176700.0,5.4446,5.4544,5.4349,5.4544,176700.0
2011-10-25 13:25:00,5.58,5.59,5.56,5.58,512900.0,5.4544,5.4642,5.4349,5.4544,512900.0
2011-10-25 13:30:00,5.57,5.58,5.54,5.54,1674300.0,5.4446,5.4544,5.4153,5.4153,1674300.0
2011-10-25 13:35:00,5.55,5.56,5.54,5.54,792600.0,5.4251,5.4349,5.4153,5.4153,792600.0
2011-10-25 13:40:00,5.54,5.55,5.52,5.54,334300.0,5.4153,5.4251,5.3958,5.4153,334300.0
2011-10-25 13:45:00,5.54,5.55,5.53,5.55,276900.0,5.4153,5.4251,5.4055,5.4251,276900.0
2011-10-25 13:50:00,5.55,5.56,5.54,5.55,456500.0,5.4251,5.4349,5.4153,5.4251,456500.0
2011-10-25 13:55:00,5.55,5.56,5.54,5.55,115500.0,5.4251,5.4349,5.4153,5.4251,115500.0
2011-10-25 14:00:00,5.56,5.56,5.52,5.55,401400.0,5.4349,5.4349,5.3958,5.4251,401400.0
2011-10-25 14:05:00,5.54,5.56,5.54,5.55,486900.0,5.4153,5.4349,5.4153,5.4251,486900.0
2011-10-25 14:10:00,5.55,5.55,5.53,5.54,410200.0,5.4251,5.4251,5.4055,5.4153,410200.0
2011-10-25 14:15:00,5.54,5.56,5.53,5.56,284500.0,5.4153,5.4349,5.4055,5.4349,284500.0
2011-10-25 14:20:00,5.56,5.56,5.54,5.54,332400.0,5.4349,5.4349,5.4153,5.4153,332400.0
2011-10-25 14:25:00,5.54,5.55,5.54,5.54,150700.0,5.4153,5.4251,5.4153,5.4153,150700.0
2011-10-25 14:30:00,5.54,5.55,5.54,5.54,131900.0,5.4153,5.4251,5.4153,5.4153,131900.0
2011-10-25 14:35:00,5.55,5.55,5.53,5.54,224400.0,5.4251,5.4251,5.4055,5.4153,224400.0
2011-10-25 14:40:00,5.54,5.57,5.53,5.56,612500.0,5.4153,5.4446,5.4055,5.4349,612500.0
2011-10-25 14:45:00,5.56,5.56,5.54,5.55,336200.0,5.4349,5.4349,5.4153,5.4251,336200.0
2011-10-25 14:50:00,5.55,5.56,5.55,5.55,67300.0,5.4251,5.4349,5.4251,5.4251,67300.0
2011-10-25 14:55:00,5.55,5.57,5.55,5.57,195100.0,5.4251,5.4446,5.4251,5.4446,195100.0
2011-10-25 15:00:00,5.57,5.57,5.56,5.57,777900.0,5.4446,5.4446,5.4349,5.4446,777900.0
2011-10-25 15:05:00,5.57,5.57,5.56,5.57,92800.0,5.4446,5.4446,5.4349,5.4446,92800.0
2011-10-25 15:10:00,5.57,5.57,5.55,5.56,368000.0,5.4446,5.4446,5.4251,5.4349,368000.0
2011-10-25 15:15:00,5.56,5.56,5.55,5.56,286600.0,5.4349,5.4349,5.4251,5.4349,286600.0
2011-10-25 15:20:00,5.55,5.56,5.54,5.54,336800.0,5.4251,5.4349,5.4153,5.4153,336800.0
2011-10-25 15:25:00,5.54,5.55,5.53,5.54,163200.0,5.4153,5.4251,5.4055,5.4153,163200.0
2011-10-25 15:30:00,5.54,5.54,5.53,5.53,121400.0,5.4153,5.4153,5.4055,5.4055,121400.0
2011-10-25 15:35:00,5.54,5.54,5.51,5.52,283100.0,5.4153,5.4153,5.386,5.3958,283100.0
2011-10-25 15:40:00,5.52,5.53,5.51,5.53,218500.0,5.3958,5.4055,5.386,5.4055,218500.0
2011-10-25 15:45:00,5.53,5.54,5.51,5.53,502600.0,5.4055,5.4153,5.386,5.4055,502600.0
2011-10-25 15:50:00,5.53,5.53,5.51,5.51,434400.0,5.4055,5.4055,5.386,5.386,434400.0
2011-10-25 15:55:00,5.51,5.52,5.48,5.5,1073700.0,5.386,5.3958,5.3567,5.3762,1073700.0
2011-10-26 09:30:00,5.53,5.61,5.53,5.59,421500.0,5.4055,5.4837,5.4055,5.4642,421500.0
2011-10-26 09:35:00,5.59,5.61,5.57,5.57,271400.0,5.4642,5.4837,5.4446,5.4446,271400.0
2011-10-26 09:40:00,5.58,5.59,5.57,5.58,233000.0,5.4544,5.4642,5.4446,5.4544,233000.0
2011-10-26 09:45:00,5.58,5.58,5.55,5.56,146900.0,5.4544,5.4544,5.4251,5.4349,146900.0
2011-10-26 09:50:00,5.57,5.59,5.56,5.58,171900.0,5.4446,5.4642,5.4349,5.4544,171900.0
2011-10-26 09:55:00,5.59,5.6,5.58,5.6,329200.0,5.4642,5.474,5.4544,5.474,329200.0
2011-10-26 10:00:00,5.59,5.59,5.55,5.56,325200.0,5.4642,5.4642,5.4251,5.4349,325200.0
2011-10-26 10:05:00,5.56,5.56,5.52,5.52,178000.0,5.4349,5.4349,5.3958,5.3958,178000.0
2011-10-26 10:10:00,5.53,5.53,5.45,5.46,1103100.0,5.4055,5.4055,5.3273,5.3371,1103100.0
2011-10-26 10:15:00,5.46,5.46,5.45,5.46,366600.0,5.3371,5.3371,5.3273,5.3371,366600.0
2011-10-26 10:20:00,5.46,5.46,5.44,5.45,317000.0,5.3371,5.3371,5.3176,5.3273,317000.0
2011-10-26 10:25:00,5.46,5.46,5.45,5.46,265300.0,5.3371,5.3371,5.3273,5.3371,265300.0
2011-10-26 10:30:00,5.46,5.46,5.42,5.45,412700.0,5.3371,5.3371,5.298,5.3273,412700.0
2011-10-26 10:35:00,5.44,5.47,5.44,5.46,419000.0,5.3176,5.3469,5.3176,5.3371,419000.0
2011-10-26 10:40:00,5.47,5.47,5.4,5.4,426500.0,5.3469,5.3469,5.2785,5.2785,426500.0
2011-10-26 10:45:00,5.41,5.41,5.3,5.31,1400600.0,5.2882,5.2882,5.1807,5.1905,1400600.0
2011-10-26 10:50:00,5.31,5.32,5.28,5.3,610400.0,5.1905,5.2003,5.1612,5.1807,610400.0
2011-10-26 10:55:00,5.29,5.29,5.21,5.28,1261000.0,5.1709,5.1709,5.0927,5.1612,1261000.0
2011-10-26 11:00:00,5.28,5.34,5.27,5.33,431400.0,5.1612,5.2198,5.1514,5.21,431400.0
2011-10-26 11:05:00,5.34,5.35,5.31,5.31,513200.0,5.2198,5.2296,5.1905,5.1905,513200.0
2011-10-26 11:10:00,5.31,5.36,5.29,5.34,724300.0,5.1905,5.2394,5.1709,5.2198,724300.0
2011-10-26 11:15:00,5.34,5.37,5.33,5.37,273900.0,5.2198,5.2491,5.21,5.2491,273900.0
2011-10-26 11:20:00,5.37,5.37,5.36,5.37,72800.0,5.2491,5.2491,5.2394,5.2491,72800.0
2011-10-26 11:25:00,5.37,5.38,5.33,5.38,790700.0,5.2491,5.2589,5.21,5.2589,790700.0
2011-10-26 11:30:00,5.37,5.4,5.37,5.39,476200.0,5.2491,5.2785,5.2491,5.2687,476200.0
2011-10-26 11:35:00,5.4,5.4,5.36,5.38,700900.0,5.2785,5.2785,5.2394,5.2589,700900.0
2011-10-26 11:40:00,5.38,5.42,5.37,5.4,548800.0,5.2589,5.298,5.2491,5.2785,548800.0
2011-10-26 11:45:00,5.4,5.41,5.4,5.4,54100.0,5.2785,5.2882,5.2785,5.2785,54100.0
2011-10-26 11:50:00,5.41,5.41,5.4,5.41,137000.0,5.2882,5.2882,5.2785,5.2882,137000.0
2011-10-26 11:55:00,5.41,5.41,5.39,5.4,213600.0,5.2882,5.2882,5.2687,5.2785,213600.0
2011-10-26 12:00:00,5.4,5.4,5.38,5.39,474300.0,5.2785,5.2785,5.2589,5.2687,474300.0
2011-10-26 12:05:00,5.39,5.4,5.38,5.4,269500.0,5.2687,5.2785,5.2589,5.2785,269500.0
2011-10-26 12:10:00,5.4,5.4,5.35,5.36,418900.0,5.2785,5.2785,5.2296,5.2394,418900.0
2011-10-26 12:15:00,5.36,5.38,5.36,5.37,208700.0,5.2394,5.2589,5.2394,5.2491,208700.0
2011-10-26 12:20:00,5.37,5.38,5.35,5.36,273600.0,5.2491,5.2589,5.2296,5.2394,273600.0
2011-10-26 12:25:00,5.36,5.37,5.36,5.37,63600.0,5.2394,5.2491,5.2394,5.2491,63600.0
2011-10-26 12:30:00,5.37,5.37,5.32,5.33,911500.0,5.2491,5.2491,5.2003,5.21,911500.0
2011-10-26 12:35:00,5.33,5.35,5.3,5.33,813100.0,5.21,5.2296,5.1807,5.21,813100.0
2011-10-26 12:40:00,5.33,5.33,5.29,5.29,467700.0,5.21,5.21,5.1709,5.1709,467700.0
2011-10-26 12:45:00,5.29,5.33,5.28,5.33,643300.0,5.1709,5.21,5.1612,5.21,643300.0
2011-10-26 12:50:00,5.33,5.33,5.31,5.32,246500.0,5.21,5.21,5.1905,5.2003,246500.0
2011-10-26 12:55:00,5.32,5.32,5.29,5.3,448000.0,5.2003,5.2003,5.1709,5.1807,448000.0
2011-10-26 13:00:00,5.3,5.33,5.29,5.33,312900.0,5.1807,5.21,5.1709,5.21,312900.0
2011-10-26 13:05:00,5.33,5.33,5.32,5.33,61100.0,5.21,5.21,5.2003,5.21,61100.0
2011-10-26 13:10:00,5.33,5.33,5.3,5.31,857600.0,5.21,5.21,5.1807,5.1905,857600.0
2011-10-26 13:15:00,5.31,5.32,5.31,5.32,279000.0,5.1905,5.2003,5.1905,5.2003,279000.0
2011-10-26 13:20:00,5.32,5.35,5.31,5.35,262100.0,5.2003,5.2296,5.1905,5.2296,262100.0
2011-10-26 13:25:00,5.34,5.37,5.34,5.37,178400.0,5.2198,5.2491,5.2198,5.2491,178400.0
2011-10-26 13:30:00,5.37,5.41,5.37,5.41,335300.0,5.2491,5.2882,5.2491,5.2882,335300.0
2011-10-26 13:35:00,5.41,5.43,5.4,5.4,1167900.0,5.2882,5.3078,5.2785,5.2785,1167900.0
2011-10-26 13:40:00,5.41,5.41,5.39,5.4,550800.0,5.2882,5.2882,5.2687,5.2785,550800.0
2011-10-26 13:45:00,5.4,5.42,5.39,5.41,301100.0,5.2785,5.298,5.2687,5.2882,301100.0
2011-10-26 13:50:00,5.41,5.42,5.37,5.39,1345100.0,5.2882,5.298,5.2491,5.2687,1345100.0
2011-10-26 13:55:00,5.39,5.42,5.37,5.41,773200.0,5.2687,5.298,5.2491,5.2882,773200.0
2011-10-26 14:00:00,5.41,5.43,5.4,5.41,929800.0,5.2882,5.3078,5.2785,5.2882,929800.0
2011-10-26 14:05:00,5.41,5.44,5.4,5.44,695000.0,5.2882,5.3176,5.2785,5.3176,695000.0
2011-10-26 14:10:00,5.44,5.44,5.41,5.42,434400.0,5.3176,5.3176,5.2882,5.298,434400.0
2011-10-26 14:15:00,5.42,5.43,5.41,5.41,676200.0,5.298,5.3078,5.2882,5.2882,676200.0
2011-10-26 14:20:00,5.42,5.43,5.41,5.42,471400.0,5.298,5.3078,5.2882,5.298,471400.0
2011-10-26 14:25:00,5.42,5.44,5.42,5.44,226100.0,5.298,5.3176,5.298,5.3176,226100.0
2011-10-26 14:30:00,5.44,5.46,5.42,5.46,1220800.0,5.3176,5.3371,5.298,5.3371,1220800.0
2011-10-26 14:35:00,5.46,5.47,5.44,5.46,478600.0,5.3371,5.3469,5.3176,5.3371,478600.0
2011-10-26 14:40:00,5.46,5.47,5.45,5.47,811900.0,5.3371,5.3469,5.3273,5.3469,811900.0
2011-10-26 14:45:00,5.46,5.46,5.45,5.45,254600.0,5.3371,5.3371,5.3273,5.3273,254600.0
2011-10-26 14:50:00,5.46,5.46,5.43,5.45,645700.0,5.3371,5.3371,5.3078,5.3273,645700.0
2011-10-26 14:55:00,5.45,5.45,5.43,5.43,639300.0,5.3273,5.3273,5.3078,5.3078,639300.0
2011-10-26 15:00:00,5.44,5.45,5.42,5.42,522500.0,5.3176,5.3273,5.298,5.298,522500.0
2011-10-26 15:05:00,5.43,5.43,5.4,5.42,455100.0,5.3078,5.3078,5.2785,5.298,455100.0
2011-10-26 15:10:00,5.42,5.45,5.41,5.45,640100.0,5.298,5.3273,5.2882,5.3273,640100.0
2011-10-26 15:15:00,5.45,5.46,5.44,5.45,369100.0,5.3273,5.3371,5.3176,5.3273,369100.0
2011-10-26 15:20:00,5.44,5.46,5.44,5.45,362200.0,5.3176,5.3371,5.3176,5.3273,362200.0
2011-10-26 15:25:00,5.45,5.46,5.44,5.46,355500.0,5.3273,5.3371,5.3176,5.3371,355500.0
2011-10-26 15:30:00,5.46,5.47,5.45,5.46,508200.0,5.3371,5.3469,5.3273,5.3371,508200.0
2011-10-26 15:35:00,5.46,5.46,5.44,5.45,393000.0,5.3371,5.3371,5.3176,5.3273,393000.0
2011-10-26 15:40:00,5.46,5.47,5.45,5.46,504900.0,5.3371,5.3469,5.3273,5.3371,504900.0
2011-10-26 15:45:00,5.46,5.47,5.43,5.43,523400.0,5.3371,5.3469,5.3078,5.3078,523400.0
2011-10-26 15:50:00,5.44,5.48,5.43,5.46,3061300.0,5.3176,5.3567,5.3078,5.3371,3061300.0
2011-10-26 15:55:00,5.47,5.5,5.44,5.47,4330000.0,5.3469,5.3762,5.3176,5.3469,4330000.0
2011-10-27 09:30:00,5.7,5.72,5.67,5.7,973900.0,5.5717,5.5913,5.5424,5.5717,973900.0
2011-10-27 09:35:00,5.71,5.72,5.69,5.7,670400.0,5.5815,5.5913,5.5619,5.5717,670400.0
2011-10-27 09:40:00,5.7,5.74,5.7,5.71,668200.0,5.5717,5.6108,5.5717,5.5815,668200.0
2011-10-27 09:45:00,5.71,5.72,5.69,5.69,535700.0,5.5815,5.5913,5.5619,5.5619,535700.0
2011-10-27 09:50:00,5.69,5.7,5.62,5.62,802900.0,5.5619,5.5717,5.4935,5.4935,802900.0
2011-10-27 09:55:00,5.62,5.64,5.56,5.56,1943600.0,5.4935,5.5131,5.4349,5.4349,1943600.0
2011-10-27 10:00:00,5.56,5.6,5.56,5.57,434200.0,5.4349,5.474,5.4349,5.4446,434200.0
2011-10-27 10:05:00,5.58,5.59,5.57,5.59,490200.0,5.4544,5.4642,5.4446,5.4642,490200.0
2011-10-27 10:10:00,5.59,5.63,5.58,5.63,337600.0,5.4642,5.5033,5.4544,5.5033,337600.0
2011-10-27 10:15:00,5.63,5.64,5.6,5.6,671000.0,5.5033,5.5131,5.474,5.474,671000.0
2011-10-27 10:20:00,5.61,5.61,5.58,5.58,255000.0,5.4837,5.4837,5.4544,5.4544,255000.0
2011-10-27 10:25:00,5.58,5.58,5.53,5.54,555600.0,5.4544,5.4544,5.4055,5.4153,555600.0
2011-10-27 10:30:00,5.54,5.55,5.49,5.51,958600.0,5.4153,5.4251,5.3664,5.386,958600.0
2011-10-27 10:35:00,5.51,5.52,5.5,5.51,700800.0,5.386,5.3958,5.3762,5.386,700800.0
2011-10-27 10:40:00,5.51,5.56,5.51,5.55,581400.0,5.386,5.4349,5.386,5.4251,581400.0
2011-10-27 10:45:00,5.55,5.57,5.54,5.57,787400.0,5.4251,5.4446,5.4153,5.4446,787400.0
2011-10-27 10:50:00,5.57,5.58,5.56,5.56,336500.0,5.4446,5.4544,5.4349,5.4349,336500.0
2011-10-27 10:55:00,5.57,5.57,5.56,5.57,344000.0,5.4446,5.4446,5.4349,5.4446,344000.0
2011-10-27 11:00:00,5.57,5.58,5.56,5.57,195200.0,5.4446,5.4544,5.4349,5.4446,195200.0
2011-10-27 11:05:00,5.57,5.6,5.56,5.6,1448200.0,5.4446,5.474,5.4349,5.474,1448200.0
2011-10-27 11:10:00,5.6,5.61,5.59,5.6,712900.0,5.474,5.4837,5.4642,5.474,712900.0
2011-10-27 11:15:00,5.59,5.6,5.58,5.6,617400.0,5.4642,5.474,5.4544,5.474,617400.0
2011-10-27 11:20:00,5.6,5.6,5.58,5.6,290600.0,5.474,5.474,5.4544,5.474,290600.0
2011-10-27 11:25:00,5.6,5.61,5.59,5.6,350900.0,5.474,5.4837,5.4642,5.474,350900.0
2011-10-27 11:30:00,5.6,5.61,5.59,5.6,268500.0,5.474,5.4837,5.4642,5.474,268500.0
2011-10-27 11:35:00,5.6,5.61,5.6,5.61,172900.0,5.474,5.4837,5.474,5.4837,172900.0
2011-10-27 11:40:00,5.61,5.62,5.6,5.62,261600.0,5.4837,5.4935,5.474,5.4935,261600.0
2011-10-27 11:45:00,5.62,5.62,5.59,5.61,394100.0,5.4935,5.4935,5.4642,5.4837,394100.0
2011-10-27 11:50:00,5.6,5.62,5.6,5.62,370400.0,5.474,5.4935,5.474,5.4935,370400.0
2011-10-27 11:55:00,5.61,5.63,5.61,5.62,581100.0,5.4837,5.5033,5.4837,5.4935,581100.0
2011-10-27 12:00:00,5.62,5.63,5.61,5.62,546200.0,5.4935,5.5033,5.4837,5.4935,546200.0
2011-10-27 12:05:00,5.62,5.63,5.61,5.62,585900.0,5.4935,5.5033,5.4837,5.4935,585900.0
2011-10-27 12:10:00,5.61,5.62,5.6,5.61,463000.0,5.4837,5.4935,5.474,5.4837,463000.0
2011-10-27 12:15:00,5.61,5.62,5.6,5.61,436600.0,5.4837,5.4935,5.474,5.4837,436600.0
2011-10-27 12:20:00,5.61,5.61,5.6,5.6,457400.0,5.4837,5.4837,5.474,5.474,457400.0
2011-10-27 12:25:00,5.61,5.62,5.6,5.61,297400.0,5.4837,5.4935,5.474,5.4837,297400.0
2011-10-27 12:30:00,5.61,5.62,5.6,5.6,500600.0,5.4837,5.4935,5.474,5.474,500600.0
2011-10-27 12:35:00,5.61,5.61,5.6,5.61,61000.0,5.4837,5.4837,5.474,5.4837,61000.0
2011-10-27 12:40:00,5.61,5.63,5.61,5.63,675900.0,5.4837,5.5033,5.4837,5.5033,675900.0
2011-10-27 12:45:00,5.62,5.64,5.62,5.63,462600.0,5.4935,5.5131,5.4935,5.5033,462600.0
2011-10-27 12:50:00,5.63,5.63,5.62,5.63,84200.0,5.5033,5.5033,5.4935,5.5033,84200.0
2011-10-27 12:55:00,5.63,5.63,5.61,5.61,508300.0,5.5033,5.5033,5.4837,5.4837,508300.0
2011-10-27 13:00:00,5.62,5.62,5.61,5.62,618200.0,5.4935,5.4935,5.4837,5.4935,618200.0
2011-10-27 13:05:00,5.62,5.63,5.61,5.62,269900.0,5.4935,5.5033,5.4837,5.4935,269900.0
2011-10-27 13:10:00,5.62,5.64,5.61,5.63,687300.0,5.4935,5.5131,5.4837,5.5033,687300.0
2011-10-27 13:15:00,5.63,5.64,5.62,5.63,336400.0,5.5033,5.5131,5.4935,5.5033,336400.0
2011-10-27 13:20:00,5.64,5.64,5.63,5.63,85500.0,5.5131,5.5131,5.5033,5.5033,85500.0
2011-10-27 13:25:00,5.64,5.65,5.63,5.64,506500.0,5.5131,5.5228,5.5033,5.5131,506500.0
2011-10-27 13:30:00,5.64,5.66,5.64,5.66,844300.0,5.5131,5.5326,5.5131,5.5326,844300.0
2011-10-27 13:35:00,5.66,5.67,5.65,5.67,970400.0,5.5326,5.5424,5.5228,5.5424,970400.0
2011-10-27 13:40:00,5.67,5.67,5.65,5.66,452400.0,5.5424,5.5424,5.5228,5.5326,452400.0
2011-10-27 13:45:00,5.66,5.67,5.65,5.66,846600.0,5.5326,5.5424,5.5228,5.5326,846600.0
2011-10-27 13:50:00,5.66,5.69,5.65,5.69,849600.0,5.5326,5.5619,5.5228,5.5619,849600.0
2011-10-27 13:55:00,5.69,5.71,5.68,5.71,1416100.0,5.5619,5.5815,5.5522,5.5815,1416100.0
2011-10-27 14:00:00,5.71,5.74,5.7,5.71,1524700.0,5.5815,5.6108,5.5717,5.5815,1524700.0
2011-10-27 14:05:00,5.71,5.72,5.7,5.71,474100.0,5.5815,5.5913,5.5717,5.5815,474100.0
2011-10-27 14:10:00,5.71,5.71,5.68,5.68,559600.0,5.5815,5.5815,5.5522,5.5522,559600.0
2011-10-27 14:15:00,5.69,5.7,5.68,5.69,425900.0,5.5619,5.5717,5.5522,5.5619,425900.0
2011-10-27 14:20:00,5.69,5.69,5.67,5.69,844800.0,5.5619,5.5619,5.5424,5.5619,844800.0
2011-10-27 14:25:00,5.69,5.69,5.65,5.66,655100.0,5.5619,5.5619,5.5228,5.5326,655100.0
2011-10-27 14:30:00,5.65,5.67,5.64,5.67,899900.0,5.5228,5.5424,5.5131,5.5424,899900.0
2011-10-27 14:35:00,5.67,5.72,5.67,5.72,653400.0,5.5424,5.5913,5.5424,5.5913,653400.0
2011-10-27 14:40:00,5.71,5.72,5.71,5.72,223100.0,5.5815,5.5913,5.5815,5.5913,223100.0
2011-10-27 14:45:00,5.71,5.73,5.71,5.72,384100.0,5.5815,5.601,5.5815,5.5913,384100.0
2011-10-27 14:50:00,5.71,5.72,5.7,5.7,936700.0,5.5815,5.5913,5.5717,5.5717,936700.0
2011-10-27 14:55:00,5.71,5.72,5.7,5.71,697900.0,5.5815,5.5913,5.5717,5.5815,697900.0
2011-10-27 15:00:00,5.72,5.73,5.71,5.72,432300.0,5.5913,5.601,5.5815,5.5913,432300.0
2011-10-27 15:05:00,5.73,5.73,5.72,5.73,422900.0,5.601,5.601,5.5913,5.601,422900.0
2011-10-27 15:10:00,5.73,5.73,5.71,5.71,626200.0,5.601,5.601,5.5815,5.5815,626200.0
2011-10-27 15:15:00,5.72,5.74,5.71,5.74,645700.0,5.5913,5.6108,5.5815,5.6108,645700.0
2011-10-27 15:20:00,5.74,5.76,5.73,5.75,691700.0,5.6108,5.6304,5.601,5.6206,691700.0
2011-10-27 15:25:00,5.75,5.75,5.73,5.73,370800.0,5.6206,5.6206,5.601,5.601,370800.0
2011-10-27 15:30:00,5.74,5.74,5.72,5.73,1456400.0,5.6108,5.6108,5.5913,5.601,1456400.0
2011-10-27 15:35:00,5.73,5.73,5.69,5.72,1117600.0,5.601,5.601,5.5619,5.5913,1117600.0
2011-10-27 15:40:00,5.71,5.73,5.71,5.73,862400.0,5.5815,5.601,5.5815,5.601,862400.0
2011-10-27 15:45:00,5.73,5.73,5.66,5.69,1281500.0,5.601,5.601,5.5326,5.5619,1281500.0
2011-10-27 15:50:00,5.68,5.7,5.67,5.68,1103000.0,5.5522,5.5717,5.5424,5.5522,1103000.0
2011-10-27 15:55:00,5.67,5.71,5.66,5.7,2365500.0,5.5424,5.5815,5.5326,5.5717,2365500.0
2011-10-28 09:30:00,5.67,5.69,5.65,5.65,365400.0,5.5424,5.5619,5.5228,5.5228,365400.0
2011-10-28 09:35:00,5.66,5.7,5.65,5.69,277900.0,5.5326,5.5717,5.5228,5.5619,277900.0
2011-10-28 09:40:00,5.69,5.73,5.69,5.73,236200.0,5.5619,5.601,5.5619,5.601,236200.0
2011-10-28 09:45:00,5.73,5.76,5.71,5.75,515500.0,5.601,5.6304,5.5815,5.6206,515500.0
2011-10-28 09:50:00,5.75,5.78,5.75,5.78,265600.0,5.6206,5.6499,5.6206,5.6499,265600.0
2011-10-28 09:55:00,5.78,5.79,5.75,5.78,295300.0,5.6499,5.6597,5.6206,5.6499,295300.0
2011-10-28 10:00:00,5.78,5.79,5.76,5.77,276200.0,5.6499,5.6597,5.6304,5.6401,276200.0
2011-10-28 10:05:00,5.77,5.79,5.76,5.79,163900.0,5.6401,5.6597,5.6304,5.6597,163900.0
2011-10-28 10:10:00,5.79,5.79,5.75,5.75,200600.0,5.6597,5.6597,5.6206,5.6206,200600.0
2011-10-28 10:15:00,5.75,5.78,5.74,5.76,147700.0,5.6206,5.6499,5.6108,5.6304,147700.0
2011-10-28 10:20:00,5.77,5.8,5.75,5.79,459000.0,5.6401,5.6695,5.6206,5.6597,459000.0
2011-10-28 10:25:00,5.79,5.8,5.75,5.78,416900.0,5.6597,5.6695,5.6206,5.6499,416900.0
2011-10-28 10:30:00,5.78,5.8,5.77,5.8,186900.0,5.6499,5.6695,5.6401,5.6695,186900.0
2011-10-28 10:35:00,5.8,5.86,5.79,5.86,367600.0,5.6695,5.7281,5.6597,5.7281,367600.0
2011-10-28 10:40:00,5.86,5.87,5.85,5.86,573300.0,5.7281,5.7379,5.7183,5.7281,573300.0
2011-10-28 10:45:00,5.86,5.86,5.84,5.84,198000.0,5.7281,5.7281,5.7086,5.7086,198000.0
2011-10-28 10:50:00,5.84,5.86,5.83,5.86,291200.0,5.7086,5.7281,5.6988,5.7281,291200.0
2011-10-28 10:55:00,5.85,5.86,5.83,5.84,204200.0,5.7183,5.7281,5.6988,5.7086,204200.0
2011-10-28 11:00:00,5.85,5.85,5.83,5.85,241700.0,5.7183,5.7183,5.6988,5.7183,241700.0
2011-10-28 11:05:00,5.84,5.85,5.84,5.85,280100.0,5.7086,5.7183,5.7086,5.7183,280100.0
2011-10-28 11:10:00,5.85,5.85,5.83,5.83,185200.0,5.7183,5.7183,5.6988,5.6988,185200.0
2011-10-28 11:15:00,5.83,5.84,5.81,5.83,333800.0,5.6988,5.7086,5.6792,5.6988,333800.0
2011-10-28 11:20:00,5.83,5.83,5.82,5.83,47000.0,5.6988,5.6988,5.689,5.6988,47000.0
2011-10-28 11:25:00,5.82,5.83,5.82,5.82,59100.0,5.689,5.6988,5.689,5.689,59100.0
2011-10-28 11:30:00,5.83,5.85,5.82,5.84,191100.0,5.6988,5.7183,5.689,5.7086,191100.0
2011-10-28 11:35:00,5.85,5.85,5.83,5.83,193300.0,5.7183,5.7183,5.6988,5.6988,193300.0
2011-10-28 11:40:00,5.83,5.83,5.82,5.82,138500.0,5.6988,5.6988,5.689,5.689,138500.0
2011-10-28 11:45:00,5.82,5.83,5.81,5.81,198300.0,5.689,5.6988,5.6792,5.6792,198300.0
2011-10-28 11:50:00,5.82,5.83,5.79,5.8,254700.0,5.689,5.6988,5.6597,5.6695,254700.0
2011-10-28 11:55:00,5.79,5.8,5.77,5.77,169000.0,5.6597,5.6695,5.6401,5.6401,169000.0
2011-10-28 12:00:00,5.77,5.78,5.77,5.77,130500.0,5.6401,5.6499,5.6401,5.6401,130500.0
2011-10-28 12:05:00,5.78,5.78,5.77,5.77,62500.0,5.6499,5.6499,5.6401,5.6401,62500.0
2011-10-28 12:10:00,5.77,5.79,5.77,5.79,94900.0,5.6401,5.6597,5.6401,5.6597,94900.0
2011-10-28 12:15:00,5.79,5.8,5.79,5.79,65300.0,5.6597,5.6695,5.6597,5.6597,65300.0
2011-10-28 12:20:00,5.8,5.8,5.79,5.8,53600.0,5.6695,5.6695,5.6597,5.6695,53600.0
2011-10-28 12:25:00,5.79,5.8,5.79,5.8,45800.0,5.6597,5.6695,5.6597,5.6695,45800.0
2011-10-28 12:30:00,5.8,5.8,5.79,5.8,19200.0,5.6695,5.6695,5.6597,5.6695,19200.0
2011-10-28 12:35:00,5.8,5.8,5.79,5.79,44100.0,5.6695,5.6695,5.6597,5.6597,44100.0
2011-10-28 12:40:00,5.8,5.8,5.79,5.8,36200.0,5.6695,5.6695,5.6597,5.6695,36200.0
2011-10-28 12:45:00,5.79,5.8,5.79,5.8,41300.0,5.6597,5.6695,5.6597,5.6695,41300.0
2011-10-28 12:50:00,5.8,5.8,5.78,5.78,167800.0,5.6695,5.6695,5.6499,5.6499,167800.0
2011-10-28 12:55:00,5.79,5.79,5.78,5.79,60600.0,5.6597,5.6597,5.6499,5.6597,60600.0
2011-10-28 13:00:00,5.79,5.79,5.78,5.78,35600.0,5.6597,5.6597,5.6499,5.6499,35600.0
2011-10-28 13:05:00,5.79,5.79,5.77,5.78,106000.0,5.6597,5.6597,5.6401,5.6499,106000.0
2011-10-28 13:10:00,5.78,5.78,5.77,5.78,132300.0,5.6499,5.6499,5.6401,5.6499,132300.0
2011-10-28 13:15:00,5.78,5.79,5.76,5.79,604200.0,5.6499,5.6597,5.6304,5.6597,604200.0
2011-10-28 13:20:00,5.79,5.81,5.79,5.81,82900.0,5.6597,5.6792,5.6597,5.6792,82900.0
2011-10-28 13:25:00,5.81,5.83,5.8,5.82,333300.0,5.6792,5.6988,5.6695,5.689,333300.0
2011-10-28 13:30:00,5.83,5.83,5.81,5.83,166400.0,5.6988,5.6988,5.6792,5.6988,166400.0
2011-10-28 13:35:00,5.82,5.84,5.82,5.84,202300.0,5.689,5.7086,5.689,5.7086,202300.0
2011-10-28 13:40:00,5.84,5.85,5.83,5.85,168900.0,5.7086,5.7183,5.6988,5.7183,168900.0
2011-10-28 13:45:00,5.85,5.85,5.83,5.83,237000.0,5.7183,5.7183,5.6988,5.6988,237000.0
2011-10-28 13:50:00,5.83,5.85,5.83,5.85,107800.0,5.6988,5.7183,5.6988,5.7183,107800.0
2011-10-28 13:55:00,5.85,5.85,5.83,5.83,252400.0,5.7183,5.7183,5.6988,5.6988,252400.0
2011-10-28 14:00:00,5.84,5.84,5.82,5.84,203000.0,5.7086,5.7086,5.689,5.7086,203000.0
2011-10-28 14:05:00,5.83,5.84,5.81,5.82,368400.0,5.6988,5.7086,5.6792,5.689,368400.0
2011-10-28 14:10:00,5.83,5.83,5.81,5.83,203800.0,5.6988,5.6988,5.6792,5.6988,203800.0
2011-10-28 14:15:00,5.83,5.83,5.81,5.83,109900.0,5.6988,5.6988,5.6792,5.6988,109900.0
2011-10-28 14:20:00,5.83,5.83,5.82,5.83,45000.0,5.6988,5.6988,5.689,5.6988,45000.0
2011-10-28 14:25:00,5.83,5.84,5.82,5.83,68600.0,5.6988,5.7086,5.689,5.6988,68600.0
2011-10-28 14:30:00,5.83,5.84,5.83,5.84,38200.0,5.6988,5.7086,5.6988,5.7086,38200.0
2011-10-28 14:35:00,5.84,5.84,5.83,5.83,36800.0,5.7086,5.7086,5.6988,5.6988,36800.0
2011-10-28 14:40:00,5.83,5.84,5.83,5.83,44500.0,5.6988,5.7086,5.6988,5.6988,44500.0
2011-10-28 14:45:00,5.84,5.84,5.83,5.83,86300.0,5.7086,5.7086,5.6988,5.6988,86300.0
2011-10-28 14:50:00,5.84,5.84,5.83,5.84,78700.0,5.7086,5.7086,5.6988,5.7086,78700.0
2011-10-28 14:55:00,5.84,5.85,5.83,5.85,158800.0,5.7086,5.7183,5.6988,5.7183,158800.0
2011-10-28 15:00:00,5.85,5.87,5.84,5.87,428000.0,5.7183,5.7379,5.7086,5.7379,428000.0
2011-10-28 15:05:00,5.87,5.88,5.86,5.88,227200.0,5.7379,5.7477,5.7281,5.7477,227200.0
2011-10-28 15:10:00,5.88,5.88,5.86,5.87,218300.0,5.7477,5.7477,5.7281,5.7379,218300.0
2011-10-28 15:15:00,5.87,5.87,5.86,5.86,79900.0,5.7379,5.7379,5.7281,5.7281,79900.0
2011-10-28 15:20:00,5.87,5.88,5.86,5.87,149200.0,5.7379,5.7477,5.7281,5.7379,149200.0
2011-10-28 15:25:00,5.88,5.88,5.87,5.87,329000.0,5.7477,5.7477,5.7379,5.7379,329000.0
2011-10-28 15:30:00,5.87,5.88,5.86,5.88,220500.0,5.7379,5.7477,5.7281,5.7477,220500.0
2011-10-28 15:35:00,5.88,5.88,5.86,5.88,253700.0,5.7477,5.7477,5.7281,5.7477,253700.0
2011-10-28 15:40:00,5.88,5.9,5.87,5.9,394300.0,5.7477,5.7672,5.7379,5.7672,394300.0
2011-10-28 15:45:00,5.9,5.9,5.89,5.9,225400.0,5.7672,5.7672,5.7574,5.7672,225400.0
2011-10-28 15:50:00,5.9,5.9,5.88,5.89,845700.0,5.7672,5.7672,5.7477,5.7574,845700.0
2011-10-28 15:55:00,5.9,5.9,5.87,5.89,1096300.0,5.7672,5.7672,5.7379,5.7574,1096300.0
2011-10-31 09:30:00,5.77,5.79,5.7,5.71,402500.0,5.6401,5.6597,5.5717,5.5815,402500.0
2011-10-31 09:35:00,5.71,5.74,5.71,5.73,289800.0,5.5815,5.6108,5.5815,5.601,289800.0
2011-10-31 09:40:00,5.73,5.74,5.71,5.72,198900.0,5.601,5.6108,5.5815,5.5913,198900.0
2011-10-31 09:45:00,5.72,5.72,5.69,5.69,258000.0,5.5913,5.5913,5.5619,5.5619,258000.0
2011-10-31 09:50:00,5.69,5.72,5.67,5.72,396400.0,5.5619,5.5913,5.5424,5.5913,396400.0
2011-10-31 09:55:00,5.72,5.72,5.65,5.65,382500.0,5.5913,5.5913,5.5228,5.5228,382500.0
2011-10-31 10:00:00,5.65,5.65,5.6,5.61,749000.0,5.5228,5.5228,5.474,5.4837,749000.0
2011-10-31 10:05:00,5.61,5.65,5.6,5.65,497100.0,5.4837,5.5228,5.474,5.5228,497100.0
2011-10-31 10:10:00,5.65,5.7,5.64,5.68,477600.0,5.5228,5.5717,5.5131,5.5522,477600.0
2011-10-31 10:15:00,5.68,5.71,5.67,5.68,649100.0,5.5522,5.5815,5.5424,5.5522,649100.0
2011-10-31 10:20:00,5.68,5.69,5.63,5.63,319700.0,5.5522,5.5619,5.5033,5.5033,319700.0
2011-10-31 10:25:00,5.63,5.66,5.62,5.65,251200.0,5.5033,5.5326,5.4935,5.5228,251200.0
2011-10-31 10:30:00,5.65,5.66,5.63,5.64,502500.0,5.5228,5.5326,5.5033,5.5131,502500.0
2011-10-31 10:35:00,5.64,5.67,5.62,5.65,684700.0,5.5131,5.5424,5.4935,5.5228,684700.0
2011-10-31 10:40:00,5.65,5.66,5.62,5.62,231500.0,5.5228,5.5326,5.4935,5.4935,231500.0
2011-10-31 10:45:00,5.63,5.63,5.6,5.61,448900.0,5.5033,5.5033,5.474,5.4837,448900.0
2011-10-31 10:50:00,5.61,5.61,5.6,5.6,423400.0,5.4837,5.4837,5.474,5.474,423400.0
2011-10-31 10:55:00,5.6,5.61,5.59,5.6,368600.0,5.474,5.4837,5.4642,5.474,368600.0
2011-10-31 11:00:00,5.6,5.63,5.59,5.59,244300.0,5.474,5.5033,5.4642,5.4642,244300.0
2011-10-31 11:05:00,5.59,5.62,5.59,5.62,205300.0,5.4642,5.4935,5.4642,5.4935,205300.0
2011-10-31 11:10:00,5.62,5.63,5.62,5.62,77200.0,5.4935,5.5033,5.4935,5.4935,77200.0
2011-10-31 11:15:00,5.63,5.63,5.59,5.6,435500.0,5.5033,5.5033,5.4642,5.474,435500.0
2011-10-31 11:20:00,5.59,5.6,5.59,5.6,115700.0,5.4642,5.474,5.4642,5.474,115700.0
2011-10-31 11:25:00,5.61,5.61,5.6,5.61,40300.0,5.4837,5.4837,5.474,5.4837,40300.0
2011-10-31 11:30:00,5.61,5.63,5.6,5.63,143800.0,5.4837,5.5033,5.474,5.5033,143800.0
2011-10-31 11:35:00,5.63,5.65,5.62,5.65,167800.0,5.5033,5.5228,5.4935,5.5228,167800.0
2011-10-31 11:40:00,5.65,5.66,5.64,5.65,304000.0,5.5228,5.5326,5.5131,5.5228,304000.0
2011-10-31 11:45:00,5.64,5.65,5.64,5.65,59900.0,5.5131,5.5228,5.5131,5.5228,59900.0
2011-10-31 11:50:00,5.65,5.65,5.64,5.65,105500.0,5.5228,5.5228,5.5131,5.5228,105500.0
2011-10-31 11:55:00,5.65,5.65,5.64,5.65,91500.0,5.5228,5.5228,5.5131,5.5228,91500.0
2011-10-31 12:00:00,5.64,5.65,5.64,5.65,226100.0,5.5131,5.5228,5.5131,5.5228,226100.0
2011-10-31 12:05:00,5.65,5.65,5.62,5.63,194800.0,5.5228,5.5228,5.4935,5.5033,194800.0
2011-10-31 12:10:00,5.62,5.63,5.62,5.63,10600.0,5.4935,5.5033,5.4935,5.5033,10600.0
2011-10-31 12:15:00,5.63,5.63,5.62,5.63,25600.0,5.5033,5.5033,5.4935,5.5033,25600.0
2011-10-31 12:20:00,5.63,5.63,5.61,5.61,169100.0,5.5033,5.5033,5.4837,5.4837,169100.0
2011-10-31 12:25:00,5.62,5.62,5.59,5.59,180500.0,5.4935,5.4935,5.4642,5.4642,180500.0
2011-10-31 12:30:00,5.59,5.61,5.58,5.6,299200.0,5.4642,5.4837,5.4544,5.474,299200.0
2011-10-31 12:35:00,5.6,5.6,5.57,5.58,313700.0,5.474,5.474,5.4446,5.4544,313700.0
2011-10-31 12:40:00,5.58,5.6,5.57,5.6,169900.0,5.4544,5.474,5.4446,5.474,169900.0
2011-10-31 12:45:00,5.6,5.6,5.58,5.6,126100.0,5.474,5.474,5.4544,5.474,126100.0
2011-10-31 12:50:00,5.6,5.6,5.59,5.6,30200.0,5.474,5.474,5.4642,5.474,30200.0
2011-10-31 12:55:00,5.6,5.62,5.59,5.61,210700.0,5.474,5.4935,5.4642,5.4837,210700.0
2011-10-31 13:00:00,5.61,5.63,5.61,5.63,155200.0,5.4837,5.5033,5.4837,5.5033,155200.0
2011-10-31 13:05:00,5.63,5.64,5.63,5.64,97000.0,5.5033,5.5131,5.5033,5.5131,97000.0
2011-10-31 13:10:00,5.64,5.64,5.63,5.64,173600.0,5.5131,5.5131,5.5033,5.5131,173600.0
2011-10-31 13:15:00,5.64,5.65,5.64,5.65,163800.0,5.5131,5.5228,5.5131,5.5228,163800.0
2011-10-31 13:20:00,5.64,5.65,5.64,5.64,107700.0,5.5131,5.5228,5.5131,5.5131,107700.0
2011-10-31 13:25:00,5.64,5.65,5.64,5.65,49700.0,5.5131,5.5228,5.5131,5.5228,49700.0
2011-10-31 13:30:00,5.64,5.67,5.64,5.66,712100.0,5.5131,5.5424,5.5131,5.5326,712100.0
2011-10-31 13:35:00,5.66,5.67,5.65,5.67,133700.0,5.5326,5.5424,5.5228,5.5424,133700.0
2011-10-31 13:40:00,5.67,5.68,5.66,5.67,77200.0,5.5424,5.5522,5.5326,5.5424,77200.0
2011-10-31 13:45:00,5.68,5.68,5.67,5.68,85300.0,5.5522,5.5522,5.5424,5.5522,85300.0
2011-10-31 13:50:00,5.68,5.69,5.67,5.68,312400.0,5.5522,5.5619,5.5424,5.5522,312400.0
2011-10-31 13:55:00,5.68,5.69,5.67,5.69,96600.0,5.5522,5.5619,5.5424,5.5619,96600.0
2011-10-31 14:00:00,5.69,5.69,5.67,5.69,137100.0,5.5619,5.5619,5.5424,5.5619,137100.0
2011-10-31 14:05:00,5.68,5.69,5.67,5.67,88000.0,5.5522,5.5619,5.5424,5.5424,88000.0
2011-10-31 14:10:00,5.68,5.68,5.65,5.66,165000.0,5.5522,5.5522,5.5228,5.5326,165000.0
2011-10-31 14:15:00,5.67,5.67,5.64,5.66,84800.0,5.5424,5.5424,5.5131,5.5326,84800.0
2011-10-31 14:20:00,5.66,5.67,5.64,5.65,127200.0,5.5326,5.5424,5.5131,5.5228,127200.0
2011-10-31 14:25:00,5.64,5.65,5.63,5.65,94800.0,5.5131,5.5228,5.5033,5.5228,94800.0
2011-10-31 14:30:00,5.65,5.66,5.64,5.66,97400.0,5.5228,5.5326,5.5131,5.5326,97400.0
2011-10-31 14:35:00,5.66,5.66,5.63,5.64,175700.0,5.5326,5.5326,5.5033,5.5131,175700.0
2011-10-31 14:40:00,5.64,5.65,5.63,5.65,61700.0,5.5131,5.5228,5.5033,5.5228,61700.0
2011-10-31 14:45:00,5.65,5.66,5.64,5.66,74500.0,5.5228,5.5326,5.5131,5.5326,74500.0
2011-10-31 14:50:00,5.66,5.67,5.65,5.67,42600.0,5.5326,5.5424,5.5228,5.5424,42600.0
2011-10-31 14:55:00,5.67,5.67,5.66,5.67,53400.0,5.5424,5.5424,5.5326,5.5424,53400.0
2011-10-31 15:00:00,5.66,5.67,5.65,5.66,75300.0,5.5326,5.5424,5.5228,5.5326,75300.0
2011-10-31 15:05:00,5.66,5.66,5.63,5.63,202200.0,5.5326,5.5326,5.5033,5.5033,202200.0
2011-10-31 15:10:00,5.63,5.64,5.62,5.62,82900.0,5.5033,5.5131,5.4935,5.4935,82900.0
2011-10-31 15:15:00,5.63,5.64,5.61,5.63,516200.0,5.5033,5.5131,5.4837,5.5033,516200.0
2011-10-31 15:20:00,5.62,5.64,5.61,5.63,205400.0,5.4935,5.5131,5.4837,5.5033,205400.0
2011-10-31 15:25:00,5.64,5.64,5.62,5.62,130400.0,5.5131,5.5131,5.4935,5.4935,130400.0
2011-10-31 15:30:00,5.62,5.66,5.61,5.65,592900.0,5.4935,5.5326,5.4837,5.5228,592900.0
2011-10-31 15:35:00,5.65,5.67,5.65,5.67,168500.0,5.5228,5.5424,5.5228,5.5424,168500.0
2011-10-31 15:40:00,5.67,5.67,5.64,5.67,407800.0,5.5424,5.5424,5.5131,5.5424,407800.0
2011-10-31 15:45:00,5.67,5.67,5.64,5.66,699400.0,5.5424,5.5424,5.5131,5.5326,699400.0
2011-10-31 15:50:00,5.65,5.66,5.62,5.64,1251700.0,5.5228,5.5326,5.4935,5.5131,1251700.0
2011-10-31 15:55:00,5.64,5.64,5.58,5.58,2221100.0,5.5131,5.5131,5.4544,5.4544,2221100.0
2011-11-01 09:30:00,5.39,5.39,5.35,5.37,729700.0,5.2687,5.2687,5.2296,5.2491,729700.0
2011-11-01 09:35:00,5.36,5.45,5.36,5.38,932200.0,5.2394,5.3273,5.2394,5.2589,932200.0
2011-11-01 09:40:00,5.38,5.4,5.36,5.36,492200.0,5.2589,5.2785,5.2394,5.2394,492200.0
2011-11-01 09:45:00,5.36,5.43,5.36,5.41,287300.0,5.2394,5.3078,5.2394,5.2882,287300.0
2011-11-01 09:50:00,5.4,5.43,5.4,5.41,218300.0,5.2785,5.3078,5.2785,5.2882,218300.0
2011-11-01 09:55:00,5.42,5.42,5.38,5.4,310100.0,5.298,5.298,5.2589,5.2785,310100.0
2011-11-01 10:00:00,5.4,5.42,5.36,5.42,603900.0,5.2785,5.298,5.2394,5.298,603900.0
2011-11-01 10:05:00,5.41,5.42,5.39,5.39,141800.0,5.2882,5.298,5.2687,5.2687,141800.0
2011-11-01 10:10:00,5.4,5.43,5.39,5.4,313100.0,5.2785,5.3078,5.2687,5.2785,313100.0
2011-11-01 10:15:00,5.4,5.41,5.36,5.39,440700.0,5.2785,5.2882,5.2394,5.2687,440700.0
2011-11-01 10:20:00,5.39,5.39,5.37,5.38,99900.0,5.2687,5.2687,5.2491,5.2589,99900.0
2011-11-01 10:25:00,5.37,5.4,5.37,5.39,198500.0,5.2491,5.2785,5.2491,5.2687,198500.0
2011-11-01 10:30:00,5.38,5.41,5.37,5.4,230600.0,5.2589,5.2882,5.2491,5.2785,230600.0
2011-11-01 10:35:00,5.4,5.41,5.38,5.4,167100.0,5.2785,5.2882,5.2589,5.2785,167100.0
2011-11-01 10:40:00,5.4,5.41,5.39,5.4,149100.0,5.2785,5.2882,5.2687,5.2785,149100.0
2011-11-01 10:45:00,5.39,5.4,5.37,5.37,136000.0,5.2687,5.2785,5.2491,5.2491,136000.0
2011-11-01 10:50:00,5.38,5.4,5.37,5.38,241100.0,5.2589,5.2785,5.2491,5.2589,241100.0
2011-11-01 10:55:00,5.38,5.4,5.37,5.38,223900.0,5.2589,5.2785,5.2491,5.2589,223900.0
2011-11-01 11:00:00,5.38,5.38,5.37,5.38,107000.0,5.2589,5.2589,5.2491,5.2589,107000.0
2011-11-01 11:05:00,5.38,5.38,5.37,5.38,224900.0,5.2589,5.2589,5.2491,5.2589,224900.0
2011-11-01 11:10:00,5.38,5.4,5.37,5.4,195500.0,5.2589,5.2785,5.2491,5.2785,195500.0
2011-11-01 11:15:00,5.4,5.41,5.39,5.41,209700.0,5.2785,5.2882,5.2687,5.2882,209700.0
2011-11-01 11:20:00,5.41,5.41,5.38,5.39,294500.0,5.2882,5.2882,5.2589,5.2687,294500.0
2011-11-01 11:25:00,5.39,5.4,5.37,5.39,756500.0,5.2687,5.2785,5.2491,5.2687,756500.0
2011-11-01 11:30:00,5.39,5.4,5.37,5.38,265800.0,5.2687,5.2785,5.2491,5.2589,265800.0
2011-11-01 11:35:00,5.37,5.37,5.36,5.36,148500.0,5.2491,5.2491,5.2394,5.2394,148500.0
2011-11-01 11:40:00,5.36,5.36,5.33,5.33,361400.0,5.2394,5.2394,5.21,5.21,361400.0
2011-11-01 11:45:00,5.34,5.35,5.33,5.35,476900.0,5.2198,5.2296,5.21,5.2296,476900.0
2011-11-01 11:50:00,5.35,5.36,5.34,5.36,698200.0,5.2296,5.2394,5.2198,5.2394,698200.0
2011-11-01 11:55:00,5.36,5.37,5.36,5.36,52800.0,5.2394,5.2491,5.2394,5.2394,52800.0
2011-11-01 12:00:00,5.37,5.37,5.34,5.36,1093200.0,5.2491,5.2491,5.2198,5.2394,1093200.0
2011-11-01 12:05:00,5.35,5.38,5.35,5.37,147400.0,5.2296,5.2589,5.2296,5.2491,147400.0
2011-11-01 12:10:00,5.37,5.39,5.36,5.39,140200.0,5.2491,5.2687,5.2394,5.2687,140200.0
2011-11-01 12:15:00,5.38,5.39,5.36,5.38,290600.0,5.2589,5.2687,5.2394,5.2589,290600.0
2011-11-01 12:20:00,5.38,5.38,5.36,5.37,124800.0,5.2589,5.2589,5.2394,5.2491,124800.0
2011-11-01 12:25:00,5.38,5.38,5.37,5.38,25900.0,5.2589,5.2589,5.2491,5.2589,25900.0
2011-11-01 12:30:00,5.38,5.39,5.36,5.39,210600.0,5.2589,5.2687,5.2394,5.2687,210600.0
2011-11-01 12:35:00,5.39,5.4,5.37,5.39,163000.0,5.2687,5.2785,5.2491,5.2687,163000.0
2011-11-01 12:40:00,5.38,5.39,5.36,5.36,210400.0,5.2589,5.2687,5.2394,5.2394,210400.0
2011-11-01 12:45:00,5.37,5.37,5.36,5.36,289700.0,5.2491,5.2491,5.2394,5.2394,289700.0
2011-11-01 12:50:00,5.36,5.37,5.35,5.36,238800.0,5.2394,5.2491,5.2296,5.2394,238800.0
2011-11-01 12:55:00,5.36,5.37,5.35,5.36,99700.0,5.2394,5.2491,5.2296,5.2394,99700.0
2011-11-01 13:00:00,5.36,5.36,5.34,5.35,167700.0,5.2394,5.2394,5.2198,5.2296,167700.0
2011-11-01 13:05:00,5.35,5.37,5.35,5.37,310500.0,5.2296,5.2491,5.2296,5.2491,310500.0
2011-11-01 13:10:00,5.37,5.38,5.36,5.37,538400.0,5.2491,5.2589,5.2394,5.2491,538400.0
2011-11-01 13:15:00,5.38,5.39,5.37,5.37,129300.0,5.2589,5.2687,5.2491,5.2491,129300.0
2011-11-01 13:20:00,5.37,5.38,5.36,5.36,511200.0,5.2491,5.2589,5.2394,5.2394,511200.0
2011-11-01 13:25:00,5.36,5.42,5.36,5.41,365400.0,5.2394,5.298,5.2394,5.2882,365400.0
2011-11-01 13:30:00,5.41,5.43,5.38,5.41,579700.0,5.2882,5.3078,5.2589,5.2882,579700.0
2011-11-01 13:35:00,5.41,5.43,5.39,5.4,516000.0,5.2882,5.3078,5.2687,5.2785,516000.0
2011-11-01 13:40:00,5.4,5.43,5.4,5.42,248400.0,5.2785,5.3078,5.2785,5.298,248400.0
2011-11-01 13:45:00,5.42,5.46,5.42,5.43,403400.0,5.298,5.3371,5.298,5.3078,403400.0
2011-11-01 13:50:00,5.43,5.44,5.41,5.42,300900.0,5.3078,5.3176,5.2882,5.298,300900.0
2011-11-01 13:55:00,5.42,5.42,5.37,5.39,434800.0,5.298,5.298,5.2491,5.2687,434800.0
2011-11-01 14:00:00,5.38,5.41,5.37,5.39,245000.0,5.2589,5.2882,5.2491,5.2687,245000.0
2011-11-01 14:05:00,5.39,5.42,5.38,5.41,192400.0,5.2687,5.298,5.2589,5.2882,192400.0
2011-11-01 14:10:00,5.41,5.43,5.4,5.43,289700.0,5.2882,5.3078,5.2785,5.3078,289700.0
2011-11-01 14:15:00,5.44,5.44,5.4,5.42,289500.0,5.3176,5.3176,5.2785,5.298,289500.0
2011-11-01 14:20:00,5.42,5.45,5.42,5.45,352900.0,5.298,5.3273,5.298,5.3273,352900.0
2011-11-01 14:25:00,5.45,5.46,5.43,5.44,440800.0,5.3273,5.3371,5.3078,5.3176,440800.0
2011-11-01 14:30:00,5.44,5.44,5.42,5.44,258400.0,5.3176,5.3176,5.298,5.3176,258400.0
2011-11-01 14:35:00,5.44,5.44,5.41,5.41,246100.0,5.3176,5.3176,5.2882,5.2882,246100.0
2011-11-01 14:40:00,5.41,5.44,5.4,5.42,307700.0,5.2882,5.3176,5.2785,5.298,307700.0
2011-11-01 14:45:00,5.43,5.45,5.41,5.41,748000.0,5.3078,5.3273,5.2882,5.2882,748000.0
2011-11-01 14:50:00,5.41,5.43,5.38,5.39,305400.0,5.2882,5.3078,5.2589,5.2687,305400.0
2011-11-01 14:55:00,5.4,5.4,5.37,5.39,370800.0,5.2785,5.2785,5.2491,5.2687,370800.0
2011-11-01 15:00:00,5.39,5.4,5.34,5.35,459800.0,5.2687,5.2785,5.2198,5.2296,459800.0
2011-11-01 15:05:00,5.35,5.36,5.33,5.34,620800.0,5.2296,5.2394,5.21,5.2198,620800.0
2011-11-01 15:10:00,5.34,5.36,5.33,5.36,261700.0,5.2198,5.2394,5.21,5.2394,261700.0
2011-11-01 15:15:00,5.36,5.36,5.33,5.35,340100.0,5.2394,5.2394,5.21,5.2296,340100.0
2011-11-01 15:20:00,5.35,5.36,5.31,5.32,373300.0,5.2296,5.2394,5.1905,5.2003,373300.0
2011-11-01 15:25:00,5.32,5.35,5.32,5.33,352100.0,5.2003,5.2296,5.2003,5.21,352100.0
2011-11-01 15:30:00,5.34,5.36,5.33,5.34,299900.0,5.2198,5.2394,5.21,5.2198,299900.0
2011-11-01 15:35:00,5.35,5.38,5.34,5.38,417600.0,5.2296,5.2589,5.2198,5.2589,417600.0
2011-11-01 15:40:00,5.38,5.38,5.34,5.34,847200.0,5.2589,5.2589,5.2198,5.2198,847200.0
2011-11-01 15:45:00,5.35,5.35,5.31,5.33,1006700.0,5.2296,5.2296,5.1905,5.21,1006700.0
2011-11-01 15:50:00,5.33,5.34,5.3,5.31,807800.0,5.21,5.2198,5.1807,5.1905,807800.0
2011-11-01 15:55:00,5.31,5.31,5.29,5.3,1668000.0,5.1905,5.1905,5.1709,5.1807,1668000.0
2011-11-02 09:30:00,5.37,5.44,5.36,5.44,921900.0,5.2491,5.3176,5.2394,5.3176,921900.0
2011-11-02 09:35:00,5.44,5.44,5.39,5.4,268100.0,5.3176,5.3176,5.2687,5.2785,268100.0
2011-11-02 09:40:00,5.39,5.43,5.39,5.41,359700.0,5.2687,5.3078,5.2687,5.2882,359700.0
2011-11-02 09:45:00,5.41,5.41,5.39,5.41,253600.0,5.2882,5.2882,5.2687,5.2882,253600.0
2011-11-02 09:50:00,5.4,5.41,5.39,5.4,290100.0,5.2785,5.2882,5.2687,5.2785,290100.0
2011-11-02 09:55:00,5.4,5.41,5.4,5.41,80600.0,5.2785,5.2882,5.2785,5.2882,80600.0
2011-11-02 10:00:00,5.41,5.41,5.36,5.37,482000.0,5.2882,5.2882,5.2394,5.2491,482000.0
2011-11-02 10:05:00,5.36,5.39,5.35,5.39,450200.0,5.2394,5.2687,5.2296,5.2687,450200.0
2011-11-02 10:10:00,5.39,5.41,5.38,5.41,240000.0,5.2687,5.2882,5.2589,5.2882,240000.0
2011-11-02 10:15:00,5.41,5.42,5.4,5.42,108800.0,5.2882,5.298,5.2785,5.298,108800.0
2011-11-02 10:20:00,5.42,5.44,5.41,5.44,233700.0,5.298,5.3176,5.2882,5.3176,233700.0
2011-11-02 10:25:00,5.44,5.47,5.44,5.47,207500.0,5.3176,5.3469,5.3176,5.3469,207500.0
2011-11-02 10:30:00,5.46,5.48,5.46,5.46,269200.0,5.3371,5.3567,5.3371,5.3371,269200.0
2011-11-02 10:35:00,5.46,5.48,5.46,5.48,153300.0,5.3371,5.3567,5.3371,5.3567,153300.0
2011-11-02 10:40:00,5.48,5.48,5.47,5.48,119700.0,5.3567,5.3567,5.3469,5.3567,119700.0
2011-11-02 10:45:00,5.47,5.5,5.47,5.5,307500.0,5.3469,5.3762,5.3469,5.3762,307500.0
2011-11-02 10:50:00,5.49,5.52,5.49,5.5,412900.0,5.3664,5.3958,5.3664,5.3762,412900.0
2011-11-02 10:55:00,5.5,5.51,5.5,5.51,67100.0,5.3762,5.386,5.3762,5.386,67100.0
2011-11-02 11:00:00,5.5,5.51,5.48,5.49,234700.0,5.3762,5.386,5.3567,5.3664,234700.0
2011-11-02 11:05:00,5.48,5.52,5.48,5.51,221500.0,5.3567,5.3958,5.3567,5.386,221500.0
2011-11-02 11:10:00,5.51,5.52,5.5,5.5,143000.0,5.386,5.3958,5.3762,5.3762,143000.0
2011-11-02 11:15:00,5.5,5.53,5.49,5.53,217300.0,5.3762,5.4055,5.3664,5.4055,217300.0
2011-11-02 11:20:00,5.53,5.53,5.51,5.52,79500.0,5.4055,5.4055,5.386,5.3958,79500.0
2011-11-02 11:25:00,5.51,5.52,5.5,5.5,193500.0,5.386,5.3958,5.3762,5.3762,193500.0
2011-11-02 11:30:00,5.5,5.5,5.47,5.47,123700.0,5.3762,5.3762,5.3469,5.3469,123700.0
2011-11-02 11:35:00,5.47,5.48,5.43,5.44,350800.0,5.3469,5.3567,5.3078,5.3176,350800.0
2011-11-02 11:40:00,5.44,5.45,5.43,5.44,230400.0,5.3176,5.3273,5.3078,5.3176,230400.0
2011-11-02 11:45:00,5.44,5.45,5.44,5.45,45500.0,5.3176,5.3273,5.3176,5.3273,45500.0
2011-11-02 11:50:00,5.44,5.45,5.43,5.44,145700.0,5.3176,5.3273,5.3078,5.3176,145700.0
2011-11-02 11:55:00,5.45,5.45,5.44,5.45,17400.0,5.3273,5.3273,5.3176,5.3273,17400.0
2011-11-02 12:00:00,5.44,5.45,5.43,5.44,109900.0,5.3176,5.3273,5.3078,5.3176,109900.0
2011-11-02 12:05:00,5.44,5.44,5.43,5.44,205000.0,5.3176,5.3176,5.3078,5.3176,205000.0
2011-11-02 12:10:00,5.44,5.45,5.43,5.45,85800.0,5.3176,5.3273,5.3078,5.3273,85800.0
2011-11-02 12:15:00,5.44,5.44,5.41,5.42,203500.0,5.3176,5.3176,5.2882,5.298,203500.0
2011-11-02 12:20:00,5.42,5.42,5.41,5.41,199100.0,5.298,5.298,5.2882,5.2882,199100.0
2011-11-02 12:25:00,5.42,5.42,5.39,5.4,245800.0,5.298,5.298,5.2687,5.2785,245800.0
2011-11-02 12:30:00,5.39,5.4,5.38,5.39,311700.0,5.2687,5.2785,5.2589,5.2687,311700.0
2011-11-02 12:35:00,5.39,5.4,5.36,5.39,483900.0,5.2687,5.2785,5.2394,5.2687,483900.0
2011-11-02 12:40:00,5.39,5.42,5.39,5.41,282900.0,5.2687,5.298,5.2687,5.2882,282900.0
2011-11-02 12:45:00,5.41,5.41,5.38,5.39,162300.0,5.2882,5.2882,5.2589,5.2687,162300.0
2011-11-02 12:50:00,5.39,5.39,5.37,5.38,141300.0,5.2687,5.2687,5.2491,5.2589,141300.0
2011-11-02 12:55:00,5.38,5.39,5.36,5.38,338100.0,5.2589,5.2687,5.2394,5.2589,338100.0
2011-11-02 13:00:00,5.38,5.38,5.34,5.36,402600.0,5.2589,5.2589,5.2198,5.2394,402600.0
2011-11-02 13:05:00,5.36,5.38,5.34,5.38,585900.0,5.2394,5.2589,5.2198,5.2589,585900.0
2011-11-02 13:10:00,5.37,5.39,5.37,5.38,208700.0,5.2491,5.2687,5.2491,5.2589,208700.0
2011-11-02 13:15:00,5.38,5.38,5.36,5.38,105300.0,5.2589,5.2589,5.2394,5.2589,105300.0
2011-11-02 13:20:00,5.38,5.38,5.34,5.35,142200.0,5.2589,5.2589,5.2198,5.2296,142200.0
2011-11-02 13:25:00,5.35,5.38,5.34,5.37,198400.0,5.2296,5.2589,5.2198,5.2491,198400.0
2011-11-02 13:30:00,5.37,5.38,5.36,5.38,203600.0,5.2491,5.2589,5.2394,5.2589,203600.0
2011-11-02 13:35:00,5.38,5.38,5.37,5.38,22700.0,5.2589,5.2589,5.2491,5.2589,22700.0
2011-11-02 13:40:00,5.38,5.39,5.36,5.39,197500.0,5.2589,5.2687,5.2394,5.2687,197500.0
2011-11-02 13:45:00,5.39,5.41,5.39,5.4,231900.0,5.2687,5.2882,5.2687,5.2785,231900.0
2011-11-02 13:50:00,5.39,5.4,5.38,5.38,111400.0,5.2687,5.2785,5.2589,5.2589,111400.0
2011-11-02 13:55:00,5.38,5.39,5.36,5.38,160500.0,5.2589,5.2687,5.2394,5.2589,160500.0
2011-11-02 14:00:00,5.38,5.38,5.35,5.38,403800.0,5.2589,5.2589,5.2296,5.2589,403800.0
2011-11-02 14:05:00,5.38,5.4,5.37,5.39,405600.0,5.2589,5.2785,5.2491,5.2687,405600.0
2011-11-02 14:10:00,5.39,5.39,5.36,5.39,173800.0,5.2687,5.2687,5.2394,5.2687,173800.0
2011-11-02 14:15:00,5.38,5.4,5.37,5.39,210000.0,5.2589,5.2785,5.2491,5.2687,210000.0
2011-11-02 14:20:00,5.39,5.41,5.37,5.38,306800.0,5.2687,5.2882,5.2491,5.2589,306800.0
2011-11-02 14:25:00,5.38,5.39,5.37,5.38,143800.0,5.2589,5.2687,5.2491,5.2589,143800.0
2011-11-02 14:30:00,5.37,5.4,5.37,5.4,230700.0,5.2491,5.2785,5.2491,5.2785,230700.0
2011-11-02 14:35:00,5.4,5.42,5.39,5.41,220600.0,5.2785,5.298,5.2687,5.2882,220600.0
2011-11-02 14:40:00,5.41,5.41,5.39,5.4,54100.0,5.2882,5.2882,5.2687,5.2785,54100.0
2011-11-02 14:45:00,5.4,5.41,5.39,5.4,89800.0,5.2785,5.2882,5.2687,5.2785,89800.0
2011-11-02 14:50:00,5.41,5.42,5.4,5.41,163700.0,5.2882,5.298,5.2785,5.2882,163700.0
2011-11-02 14:55:00,5.4,5.43,5.4,5.42,149500.0,5.2785,5.3078,5.2785,5.298,149500.0
2011-11-02 15:00:00,5.42,5.43,5.39,5.4,263600.0,5.298,5.3078,5.2687,5.2785,263600.0
2011-11-02 15:05:00,5.4,5.44,5.4,5.43,266900.0,5.2785,5.3176,5.2785,5.3078,266900.0
2011-11-02 15:10:00,5.43,5.43,5.41,5.42,209700.0,5.3078,5.3078,5.2882,5.298,209700.0
2011-11-02 15:15:00,5.42,5.45,5.41,5.45,780100.0,5.298,5.3273,5.2882,5.3273,780100.0
2011-11-02 15:20:00,5.45,5.46,5.44,5.45,212100.0,5.3273,5.3371,5.3176,5.3273,212100.0
2011-11-02 15:25:00,5.46,5.46,5.44,5.45,156600.0,5.3371,5.3371,5.3176,5.3273,156600.0
2011-11-02 15:30:00,5.44,5.45,5.41,5.42,413700.0,5.3176,5.3273,5.2882,5.298,413700.0
2011-11-02 15:35:00,5.42,5.43,5.41,5.42,169400.0,5.298,5.3078,5.2882,5.298,169400.0
2011-11-02 15:40:00,5.42,5.44,5.41,5.42,315900.0,5.298,5.3176,5.2882,5.298,315900.0
2011-11-02 15:45:00,5.42,5.44,5.41,5.42,781500.0,5.298,5.3176,5.2882,5.298,781500.0
2011-11-02 15:50:00,5.42,5.43,5.41,5.42,261900.0,5.298,5.3078,5.2882,5.298,261900.0
2011-11-02 15:55:00,5.42,5.45,5.42,5.44,958900.0,5.298,5.3273,5.298,5.3176,958900.0
2011-11-03 09:30:00,5.51,5.53,5.49,5.51,272900.0,5.386,5.4055,5.3664,5.386,272900.0
2011-11-03 09:35:00,5.5,5.52,5.45,5.51,237100.0,5.3762,5.3958,5.3273,5.386,237100.0
2011-11-03 09:40:00,5.51,5.53,5.49,5.5,512300.0,5.386,5.4055,5.3664,5.3762,512300.0
2011-11-03 09:45:00,5.49,5.54,5.49,5.5,323200.0,5.3664,5.4153,5.3664,5.3762,323200.0
2011-11-03 09:50:00,5.5,5.51,5.45,5.47,618300.0,5.3762,5.386,5.3273,5.3469,618300.0
2011-11-03 09:55:00,5.47,5.49,5.41,5.42,448900.0,5.3469,5.3664,5.2882,5.298,448900.0
2011-11-03 10:00:00,5.42,5.44,5.36,5.37,703300.0,5.298,5.3176,5.2394,5.2491,703300.0
2011-11-03 10:05:00,5.38,5.4,5.36,5.4,390800.0,5.2589,5.2785,5.2394,5.2785,390800.0
2011-11-03 10:10:00,5.4,5.41,5.38,5.41,474300.0,5.2785,5.2882,5.2589,5.2882,474300.0
2011-11-03 10:15:00,5.42,5.45,5.42,5.45,587400.0,5.298,5.3273,5.298,5.3273,587400.0
2011-11-03 10:20:00,5.43,5.46,5.43,5.45,361300.0,5.3078,5.3371,5.3078,5.3273,361300.0
2011-11-03 10:25:00,5.44,5.48,5.44,5.47,229100.0,5.3176,5.3567,5.3176,5.3469,229100.0
2011-11-03 10:30:00,5.47,5.5,5.46,5.49,371000.0,5.3469,5.3762,5.3371,5.3664,371000.0
2011-11-03 10:35:00,5.48,5.51,5.48,5.49,317000.0,5.3567,5.386,5.3567,5.3664,317000.0
2011-11-03 10:40:00,5.49,5.53,5.49,5.51,600400.0,5.3664,5.4055,5.3664,5.386,600400.0
2011-11-03 10:45:00,5.52,5.56,5.52,5.55,406600.0,5.3958,5.4349,5.3958,5.4251,406600.0
2011-11-03 10:50:00,5.55,5.56,5.53,5.53,178700.0,5.4251,5.4349,5.4055,5.4055,178700.0
2011-11-03 10:55:00,5.53,5.55,5.49,5.49,367100.0,5.4055,5.4251,5.3664,5.3664,367100.0
2011-11-03 11:00:00,5.5,5.53,5.49,5.53,142300.0,5.3762,5.4055,5.3664,5.4055,142300.0
2011-11-03 11:05:00,5.52,5.55,5.52,5.53,158200.0,5.3958,5.4251,5.3958,5.4055,158200.0
2011-11-03 11:10:00,5.53,5.56,5.53,5.55,227200.0,5.4055,5.4349,5.4055,5.4251,227200.0
2011-11-03 11:15:00,5.55,5.58,5.55,5.57,487300.0,5.4251,5.4544,5.4251,5.4446,487300.0
2011-11-03 11:20:00,5.58,5.62,5.57,5.61,403900.0,5.4544,5.4935,5.4446,5.4837,403900.0
2011-11-03 11:25:00,5.61,5.62,5.59,5.59,253400.0,5.4837,5.4935,5.4642,5.4642,253400.0
2011-11-03 11:30:00,5.6,5.61,5.58,5.6,243600.0,5.474,5.4837,5.4544,5.474,243600.0
2011-11-03 11:35:00,5.61,5.61,5.6,5.6,118100.0,5.4837,5.4837,5.474,5.474,118100.0
2011-11-03 11:40:00,5.61,5.62,5.59,5.62,334300.0,5.4837,5.4935,5.4642,5.4935,334300.0
2011-11-03 11:45:00,5.61,5.63,5.6,5.63,387300.0,5.4837,5.5033,5.474,5.5033,387300.0
2011-11-03 11:50:00,5.62,5.65,5.62,5.64,461400.0,5.4935,5.5228,5.4935,5.5131,461400.0
2011-11-03 11:55:00,5.64,5.64,5.6,5.6,211100.0,5.5131,5.5131,5.474,5.474,211100.0
2011-11-03 12:00:00,5.6,5.62,5.6,5.62,120900.0,5.474,5.4935,5.474,5.4935,120900.0
2011-11-03 12:05:00,5.62,5.65,5.61,5.65,226800.0,5.4935,5.5228,5.4837,5.5228,226800.0
2011-11-03 12:10:00,5.65,5.66,5.64,5.65,186600.0,5.5228,5.5326,5.5131,5.5228,186600.0
2011-11-03 12:15:00,5.64,5.65,5.64,5.65,68300.0,5.5131,5.5228,5.5131,5.5228,68300.0
2011-11-03 12:20:00,5.65,5.68,5.64,5.67,222200.0,5.5228,5.5522,5.5131,5.5424,222200.0
2011-11-03 12:25:00,5.67,5.7,5.66,5.69,740800.0,5.5424,5.5717,5.5326,5.5619,740800.0
2011-11-03 12:30:00,5.69,5.69,5.67,5.67,196500.0,5.5619,5.5619,5.5424,5.5424,196500.0
2011-11-03 12:35:00,5.68,5.68,5.64,5.65,327200.0,5.5522,5.5522,5.5131,5.5228,327200.0
2011-11-03 12:40:00,5.66,5.66,5.65,5.66,63600.0,5.5326,5.5326,5.5228,5.5326,63600.0
2011-11-03 12:45:00,5.65,5.7,5.65,5.7,258300.0,5.5228,5.5717,5.5228,5.5717,258300.0
2011-11-03 12:50:00,5.7,5.7,5.69,5.69,89200.0,5.5717,5.5717,5.5619,5.5619,89200.0
2011-11-03 12:55:00,5.7,5.73,5.69,5.73,362000.0,5.5717,5.601,5.5619,5.601,362000.0
2011-11-03 13:00:00,5.72,5.73,5.7,5.7,212400.0,5.5913,5.601,5.5717,5.5717,212400.0
2011-11-03 13:05:00,5.7,5.72,5.7,5.72,297500.0,5.5717,5.5913,5.5717,5.5913,297500.0
2011-11-03 13:10:00,5.71,5.74,5.71,5.74,776300.0,5.5815,5.6108,5.5815,5.6108,776300.0
2011-11-03 13:15:00,5.74,5.77,5.73,5.77,278000.0,5.6108,5.6401,5.601,5.6401,278000.0
2011-11-03 13:20:00,5.77,5.78,5.76,5.77,411400.0,5.6401,5.6499,5.6304,5.6401,411400.0
2011-11-03 13:25:00,5.77,5.78,5.76,5.77,290800.0,5.6401,5.6499,5.6304,5.6401,290800.0
2011-11-03 13:30:00,5.77,5.77,5.76,5.77,83000.0,5.6401,5.6401,5.6304,5.6401,83000.0
2011-11-03 13:35:00,5.77,5.79,5.76,5.79,237400.0,5.6401,5.6597,5.6304,5.6597,237400.0
2011-11-03 13:40:00,5.79,5.79,5.78,5.79,207000.0,5.6597,5.6597,5.6499,5.6597,207000.0
2011-11-03 13:45:00,5.79,5.82,5.78,5.81,323000.0,5.6597,5.689,5.6499,5.6792,323000.0
2011-11-03 13:50:00,5.81,5.82,5.81,5.81,261100.0,5.6792,5.689,5.6792,5.6792,261100.0
2011-11-03 13:55:00,5.82,5.82,5.78,5.79,508700.0,5.689,5.689,5.6499,5.6597,508700.0
2011-11-03 14:00:00,5.79,5.79,5.78,5.79,441800.0,5.6597,5.6597,5.6499,5.6597,441800.0
2011-11-03 14:05:00,5.79,5.81,5.78,5.81,312500.0,5.6597,5.6792,5.6499,5.6792,312500.0
2011-11-03 14:10:00,5.8,5.81,5.8,5.81,195000.0,5.6695,5.6792,5.6695,5.6792,195000.0
2011-11-03 14:15:00,5.81,5.83,5.8,5.8,464000.0,5.6792,5.6988,5.6695,5.6695,464000.0
2011-11-03 14:20:00,5.8,5.81,5.79,5.81,311000.0,5.6695,5.6792,5.6597,5.6792,311000.0
2011-11-03 14:25:00,5.8,5.81,5.79,5.81,358700.0,5.6695,5.6792,5.6597,5.6792,358700.0
2011-11-03 14:30:00,5.8,5.82,5.8,5.81,270400.0,5.6695,5.689,5.6695,5.6792,270400.0
2011-11-03 14:35:00,5.81,5.81,5.79,5.79,270800.0,5.6792,5.6792,5.6597,5.6597,270800.0
2011-11-03 14:40:00,5.79,5.8,5.77,5.77,274000.0,5.6597,5.6695,5.6401,5.6401,274000.0
2011-11-03 14:45:00,5.77,5.79,5.75,5.77,669800.0,5.6401,5.6597,5.6206,5.6401,669800.0
2011-11-03 14:50:00,5.77,5.78,5.76,5.78,486900.0,5.6401,5.6499,5.6304,5.6499,486900.0
2011-11-03 14:55:00,5.78,5.81,5.77,5.81,324800.0,5.6499,5.6792,5.6401,5.6792,324800.0
2011-11-03 15:00:00,5.8,5.83,5.8,5.82,491900.0,5.6695,5.6988,5.6695,5.689,491900.0
2011-11-03 15:05:00,5.82,5.82,5.8,5.81,278500.0,5.689,5.689,5.6695,5.6792,278500.0
2011-11-03 15:10:00,5.81,5.83,5.81,5.82,830500.0,5.6792,5.6988,5.6792,5.689,830500.0
2011-11-03 15:15:00,5.81,5.83,5.81,5.83,600500.0,5.6792,5.6988,5.6792,5.6988,600500.0
2011-11-03 15:20:00,5.82,5.85,5.81,5.84,668600.0,5.689,5.7183,5.6792,5.7086,668600.0
2011-11-03 15:25:00,5.84,5.87,5.84,5.86,387200.0,5.7086,5.7379,5.7086,5.7281,387200.0
2011-11-03 15:30:00,5.87,5.87,5.86,5.86,369700.0,5.7379,5.7379,5.7281,5.7281,369700.0
2011-11-03 15:35:00,5.86,5.87,5.83,5.85,810000.0,5.7281,5.7379,5.6988,5.7183,810000.0
2011-11-03 15:40:00,5.85,5.85,5.84,5.84,239500.0,5.7183,5.7183,5.7086,5.7086,239500.0
2011-11-03 15:45:00,5.84,5.85,5.83,5.85,661000.0,5.7086,5.7183,5.6988,5.7183,661000.0
2011-11-03 15:50:00,5.85,5.85,5.84,5.84,1058700.0,5.7183,5.7183,5.7086,5.7086,1058700.0
2011-11-03 15:55:00,5.84,5.85,5.84,5.85,1819000.0,5.7086,5.7183,5.7086,5.7183,1819000.0
2011-11-04 09:30:00,5.67,5.76,5.58,5.72,710100.0,5.5424,5.6304,5.4544,5.5913,710100.0
2011-11-04 09:35:00,5.71,5.78,5.6,5.75,324600.0,5.5815,5.6499,5.474,5.6206,324600.0
2011-11-04 09:40:00,5.74,5.77,5.69,5.75,219500.0,5.6108,5.6401,5.5619,5.6206,219500.0
2011-11-04 09:45:00,5.74,5.78,5.74,5.76,186800.0,5.6108,5.6499,5.6108,5.6304,186800.0
2011-11-04 09:50:00,5.77,5.8,5.74,5.74,356000.0,5.6401,5.6695,5.6108,5.6108,356000.0
2011-11-04 09:55:00,5.74,5.74,5.69,5.69,298900.0,5.6108,5.6108,5.5619,5.5619,298900.0
2011-11-04 10:00:00,5.69,5.7,5.69,5.7,192800.0,5.5619,5.5717,5.5619,5.5717,192800.0
2011-11-04 10:05:00,5.7,5.73,5.69,5.73,185700.0,5.5717,5.601,5.5619,5.601,185700.0
2011-11-04 10:10:00,5.73,5.77,5.73,5.75,440300.0,5.601,5.6401,5.601,5.6206,440300.0
2011-11-04 10:15:00,5.75,5.75,5.72,5.73,326500.0,5.6206,5.6206,5.5913,5.601,326500.0
2011-11-04 10:20:00,5.72,5.73,5.68,5.69,264200.0,5.5913,5.601,5.5522,5.5619,264200.0
2011-11-04 10:25:00,5.68,5.71,5.68,5.7,539700.0,5.5522,5.5815,5.5522,5.5717,539700.0
2011-11-04 10:30:00,5.69,5.69,5.67,5.68,123100.0,5.5619,5.5619,5.5424,5.5522,123100.0
2011-11-04 10:35:00,5.68,5.68,5.65,5.66,181000.0,5.5522,5.5522,5.5228,5.5326,181000.0
2011-11-04 10:40:00,5.66,5.7,5.65,5.7,404700.0,5.5326,5.5717,5.5228,5.5717,404700.0
2011-11-04 10:45:00,5.7,5.7,5.69,5.7,104100.0,5.5717,5.5717,5.5619,5.5717,104100.0
2011-11-04 10:50:00,5.7,5.7,5.68,5.69,174000.0,5.5717,5.5717,5.5522,5.5619,174000.0
2011-11-04 10:55:00,5.69,5.7,5.69,5.7,129900.0,5.5619,5.5717,5.5619,5.5717,129900.0
2011-11-04 11:00:00,5.7,5.7,5.69,5.7,223600.0,5.5717,5.5717,5.5619,5.5717,223600.0
2011-11-04 11:05:00,5.69,5.72,5.69,5.72,236000.0,5.5619,5.5913,5.5619,5.5913,236000.0
2011-11-04 11:10:00,5.72,5.74,5.71,5.72,185900.0,5.5913,5.6108,5.5815,5.5913,185900.0
2011-11-04 11:15:00,5.73,5.73,5.7,5.71,90200.0,5.601,5.601,5.5717,5.5815,90200.0
2011-11-04 11:20:00,5.71,5.72,5.69,5.71,229400.0,5.5815,5.5913,5.5619,5.5815,229400.0
2011-11-04 11:25:00,5.71,5.71,5.7,5.71,137600.0,5.5815,5.5815,5.5717,5.5815,137600.0
2011-11-04 11:30:00,5.71,5.73,5.71,5.73,83900.0,5.5815,5.601,5.5815,5.601,83900.0
2011-11-04 11:35:00,5.73,5.74,5.7,5.73,358000.0,5.601,5.6108,5.5717,5.601,358000.0
2011-11-04 11:40:00,5.73,5.74,5.72,5.74,90900.0,5.601,5.6108,5.5913,5.6108,90900.0
2011-11-04 11:45:00,5.74,5.75,5.72,5.75,90400.0,5.6108,5.6206,5.5913,5.6206,90400.0
2011-11-04 11:50:00,5.75,5.75,5.73,5.73,72200.0,5.6206,5.6206,5.601,5.601,72200.0
2011-11-04 11:55:00,5.73,5.74,5.73,5.74,63300.0,5.601,5.6108,5.601,5.6108,63300.0
2011-11-04 12:00:00,5.74,5.76,5.73,5.75,142100.0,5.6108,5.6304,5.601,5.6206,142100.0
2011-11-04 12:05:00,5.75,5.77,5.74,5.75,267900.0,5.6206,5.6401,5.6108,5.6206,267900.0
2011-11-04 12:10:00,5.75,5.77,5.74,5.77,224700.0,5.6206,5.6401,5.6108,5.6401,224700.0
2011-11-04 12:15:00,5.77,5.77,5.75,5.77,260100.0,5.6401,5.6401,5.6206,5.6401,260100.0
2011-11-04 12:20:00,5.77,5.77,5.75,5.76,348900.0,5.6401,5.6401,5.6206,5.6304,348900.0
2011-11-04 12:25:00,5.75,5.76,5.75,5.75,33200.0,5.6206,5.6304,5.6206,5.6206,33200.0
2011-11-04 12:30:00,5.75,5.76,5.75,5.75,124300.0,5.6206,5.6304,5.6206,5.6206,124300.0
2011-11-04 12:35:00,5.76,5.76,5.75,5.76,171600.0,5.6304,5.6304,5.6206,5.6304,171600.0
2011-11-04 12:40:00,5.75,5.76,5.73,5.74,661400.0,5.6206,5.6304,5.601,5.6108,661400.0
2011-11-04 12:45:00,5.74,5.75,5.73,5.75,81700.0,5.6108,5.6206,5.601,5.6206,81700.0
2011-11-04 12:50:00,5.75,5.77,5.74,5.75,122600.0,5.6206,5.6401,5.6108,5.6206,122600.0
2011-11-04 12:55:00,5.75,5.76,5.74,5.74,60600.0,5.6206,5.6304,5.6108,5.6108,60600.0
2011-11-04 13:00:00,5.74,5.75,5.74,5.75,15800.0,5.6108,5.6206,5.6108,5.6206,15800.0
2011-11-04 13:05:00,5.75,5.75,5.74,5.75,53800.0,5.6206,5.6206,5.6108,5.6206,53800.0
2011-11-04 13:10:00,5.75,5.79,5.74,5.78,178900.0,5.6206,5.6597,5.6108,5.6499,178900.0
2011-11-04 13:15:00,5.78,5.81,5.78,5.8,255000.0,5.6499,5.6792,5.6499,5.6695,255000.0
2011-11-04 13:20:00,5.8,5.82,5.8,5.82,97900.0,5.6695,5.689,5.6695,5.689,97900.0
2011-11-04 13:25:00,5.82,5.83,5.81,5.81,195300.0,5.689,5.6988,5.6792,5.6792,195300.0
2011-11-04 13:30:00,5.81,5.82,5.8,5.81,104400.0,5.6792,5.689,5.6695,5.6792,104400.0
2011-11-04 13:35:00,5.81,5.82,5.8,5.8,78500.0,5.6792,5.689,5.6695,5.6695,78500.0
2011-11-04 13:40:00,5.81,5.83,5.8,5.83,164100.0,5.6792,5.6988,5.6695,5.6988,164100.0
2011-11-04 13:45:00,5.83,5.85,5.83,5.83,231200.0,5.6988,5.7183,5.6988,5.6988,231200.0
2011-11-04 13:50:00,5.84,5.85,5.83,5.85,128900.0,5.7086,5.7183,5.6988,5.7183,128900.0
2011-11-04 13:55:00,5.85,5.85,5.83,5.85,218500.0,5.7183,5.7183,5.6988,5.7183,218500.0
2011-11-04 14:00:00,5.85,5.86,5.84,5.86,371400.0,5.7183,5.7281,5.7086,5.7281,371400.0
2011-11-04 14:05:00,5.86,5.88,5.85,5.87,425500.0,5.7281,5.7477,5.7183,5.7379,425500.0
2011-11-04 14:10:00,5.86,5.87,5.86,5.86,123900.0,5.7281,5.7379,5.7281,5.7281,123900.0
2011-11-04 14:15:00,5.86,5.89,5.86,5.89,302800.0,5.7281,5.7574,5.7281,5.7574,302800.0
2011-11-04 14:20:00,5.89,5.94,5.89,5.93,576900.0,5.7574,5.8063,5.7574,5.7965,576900.0
2011-11-04 14:25:00,5.93,5.95,5.93,5.94,329400.0,5.7965,5.8161,5.7965,5.8063,329400.0
2011-11-04 14:30:00,5.94,5.94,5.91,5.91,282800.0,5.8063,5.8063,5.777,5.777,282800.0
2011-11-04 14:35:00,5.91,5.93,5.88,5.88,617500.0,5.777,5.7965,5.7477,5.7477,617500.0
2011-11-04 14:40:00,5.89,5.89,5.88,5.89,79400.0,5.7574,5.7574,5.7477,5.7574,79400.0
2011-11-04 14:45:00,5.89,5.92,5.88,5.9,320900.0,5.7574,5.7868,5.7477,5.7672,320900.0
2011-11-04 14:50:00,5.9,5.91,5.89,5.9,173600.0,5.7672,5.777,5.7574,5.7672,173600.0
2011-11-04 14:55:00,5.9,5.91,5.88,5.88,119200.0,5.7672,5.777,5.7477,5.7477,119200.0
2011-11-04 15:00:00,5.88,5.89,5.87,5.89,203200.0,5.7477,5.7574,5.7379,5.7574,203200.0
2011-11-04 15:05:00,5.88,5.89,5.82,5.83,412400.0,5.7477,5.7574,5.689,5.6988,412400.0
2011-11-04 15:10:00,5.83,5.83,5.82,5.82,30700.0,5.6988,5.6988,5.689,5.689,30700.0
2011-11-04 15:15:00,5.83,5.85,5.82,5.85,216200.0,5.6988,5.7183,5.689,5.7183,216200.0
2011-11-04 15:20:00,5.85,5.85,5.82,5.83,143400.0,5.7183,5.7183,5.689,5.6988,143400.0
2011-11-04 15:25:00,5.82,5.84,5.82,5.83,130300.0,5.689,5.7086,5.689,5.6988,130300.0
2011-11-04 15:30:00,5.83,5.85,5.83,5.85,276900.0,5.6988,5.7183,5.6988,5.7183,276900.0
2011-11-04 15:35:00,5.85,5.86,5.83,5.83,511400.0,5.7183,5.7281,5.6988,5.6988,511400.0
2011-11-04 15:40:00,5.83,5.86,5.83,5.86,216700.0,5.6988,5.7281,5.6988,5.7281,216700.0
2011-11-04 15:45:00,5.86,5.9,5.85,5.9,519000.0,5.7281,5.7672,5.7183,5.7672,519000.0
2011-11-04 15:50:00,5.9,5.9,5.88,5.89,543700.0,5.7672,5.7672,5.7477,5.7574,543700.0
2011-11-04 15:55:00,5.89,5.9,5.87,5.88,1058000.0,5.7574,5.7672,5.7379,5.7477,1058000.0
2011-11-07 09:30:00,5.81,5.85,5.8,5.83,386800.0,5.6792,5.7183,5.6695,5.6988,386800.0
2011-11-07 09:35:00,5.83,5.85,5.8,5.83,359000.0,5.6988,5.7183,5.6695,5.6988,359000.0
2011-11-07 09:40:00,5.84,5.84,5.8,5.81,206000.0,5.7086,5.7086,5.6695,5.6792,206000.0
2011-11-07 09:45:00,5.82,5.88,5.82,5.84,342900.0,5.689,5.7477,5.689,5.7086,342900.0
2011-11-07 09:50:00,5.84,5.87,5.83,5.87,218800.0,5.7086,5.7379,5.6988,5.7379,218800.0
2011-11-07 09:55:00,5.88,5.88,5.85,5.85,242400.0,5.7477,5.7477,5.7183,5.7183,242400.0
2011-11-07 10:00:00,5.85,5.85,5.8,5.82,524000.0,5.7183,5.7183,5.6695,5.689,524000.0
2011-11-07 10:05:00,5.82,5.82,5.77,5.81,377700.0,5.689,5.689,5.6401,5.6792,377700.0
2011-11-07 10:10:00,5.81,5.82,5.77,5.81,573400.0,5.6792,5.689,5.6401,5.6792,573400.0
2011-11-07 10:15:00,5.8,5.81,5.78,5.79,217600.0,5.6695,5.6792,5.6499,5.6597,217600.0
2011-11-07 10:20:00,5.79,5.79,5.77,5.77,181500.0,5.6597,5.6597,5.6401,5.6401,181500.0
2011-11-07 10:25:00,5.78,5.78,5.75,5.75,453200.0,5.6499,5.6499,5.6206,5.6206,453200.0
2011-11-07 10:30:00,5.75,5.75,5.7,5.7,487800.0,5.6206,5.6206,5.5717,5.5717,487800.0
2011-11-07 10:35:00,5.7,5.75,5.69,5.74,502900.0,5.5717,5.6206,5.5619,5.6108,502900.0
2011-11-07 10:40:00,5.73,5.76,5.73,5.76,125600.0,5.601,5.6304,5.601,5.6304,125600.0
2011-11-07 10:45:00,5.75,5.77,5.73,5.76,956500.0,5.6206,5.6401,5.601,5.6304,956500.0
2011-11-07 10:50:00,5.76,5.78,5.75,5.76,285100.0,5.6304,5.6499,5.6206,5.6304,285100.0
2011-11-07 10:55:00,5.76,5.78,5.74,5.78,1035200.0,5.6304,5.6499,5.6108,5.6499,1035200.0
2011-11-07 11:00:00,5.77,5.8,5.77,5.8,251800.0,5.6401,5.6695,5.6401,5.6695,251800.0
2011-11-07 11:05:00,5.8,5.84,5.79,5.83,418300.0,5.6695,5.7086,5.6597,5.6988,418300.0
2011-11-07 11:10:00,5.83,5.88,5.83,5.87,529000.0,5.6988,5.7477,5.6988,5.7379,529000.0
2011-11-07 11:15:00,5.88,5.89,5.87,5.87,322400.0,5.7477,5.7574,5.7379,5.7379,322400.0
2011-11-07 11:20:00,5.88,5.88,5.86,5.88,369700.0,5.7477,5.7477,5.7281,5.7477,369700.0
2011-11-07 11:25:00,5.88,5.9,5.86,5.88,691100.0,5.7477,5.7672,5.7281,5.7477,691100.0
2011-11-07 11:30:00,5.88,5.88,5.85,5.87,542600.0,5.7477,5.7477,5.7183,5.7379,542600.0
2011-11-07 11:35:00,5.86,5.87,5.84,5.87,446100.0,5.7281,5.7379,5.7086,5.7379,446100.0
2011-11-07 11:40:00,5.87,5.87,5.84,5.85,200200.0,5.7379,5.7379,5.7086,5.7183,200200.0
2011-11-07 11:45:00,5.86,5.88,5.85,5.85,375700.0,5.7281,5.7477,5.7183,5.7183,375700.0
2011-11-07 11:50:00,5.85,5.89,5.85,5.87,528300.0,5.7183,5.7574,5.7183,5.7379,528300.0
2011-11-07 11:55:00,5.87,5.91,5.85,5.9,615900.0,5.7379,5.777,5.7183,5.7672,615900.0
2011-11-07 12:00:00,5.89,5.9,5.88,5.9,294700.0,5.7574,5.7672,5.7477,5.7672,294700.0
2011-11-07 12:05:00,5.9,5.9,5.88,5.89,264300.0,5.7672,5.7672,5.7477,5.7574,264300.0
2011-11-07 12:10:00,5.88,5.9,5.87,5.89,417600.0,5.7477,5.7672,5.7379,5.7574,417600.0
2011-11-07 12:15:00,5.89,5.89,5.84,5.84,154600.0,5.7574,5.7574,5.7086,5.7086,154600.0
2011-11-07 12:20:00,5.84,5.85,5.82,5.82,186500.0,5.7086,5.7183,5.689,5.689,186500.0
2011-11-07 12:25:00,5.83,5.83,5.81,5.82,93200.0,5.6988,5.6988,5.6792,5.689,93200.0
2011-11-07 12:30:00,5.82,5.82,5.79,5.79,82000.0,5.689,5.689,5.6597,5.6597,82000.0
2011-11-07 12:35:00,5.79,5.8,5.79,5.8,77200.0,5.6597,5.6695,5.6597,5.6695,77200.0
2011-11-07 12:40:00,5.8,5.82,5.79,5.82,178100.0,5.6695,5.689,5.6597,5.689,178100.0
2011-11-07 12:45:00,5.82,5.82,5.8,5.8,69700.0,5.689,5.689,5.6695,5.6695,69700.0
2011-11-07 12:50:00,5.8,5.85,5.8,5.84,386500.0,5.6695,5.7183,5.6695,5.7086,386500.0
2011-11-07 12:55:00,5.85,5.85,5.83,5.84,133700.0,5.7183,5.7183,5.6988,5.7086,133700.0
2011-11-07 13:00:00,5.84,5.85,5.83,5.84,209800.0,5.7086,5.7183,5.6988,5.7086,209800.0
2011-11-07 13:05:00,5.85,5.85,5.84,5.84,18000.0,5.7183,5.7183,5.7086,5.7086,18000.0
2011-11-07 13:10:00,5.84,5.85,5.84,5.84,127900.0,5.7086,5.7183,5.7086,5.7086,127900.0
2011-11-07 13:15:00,5.84,5.86,5.84,5.85,99400.0,5.7086,5.7281,5.7086,5.7183,99400.0
2011-11-07 13:20:00,5.85,5.86,5.83,5.84,92100.0,5.7183,5.7281,5.6988,5.7086,92100.0
2011-11-07 13:25:00,5.83,5.85,5.83,5.84,55300.0,5.6988,5.7183,5.6988,5.7086,55300.0
2011-11-07 13:30:00,5.85,5.85,5.84,5.85,26300.0,5.7183,5.7183,5.7086,5.7183,26300.0
2011-11-07 13:35:00,5.84,5.85,5.82,5.82,115500.0,5.7086,5.7183,5.689,5.689,115500.0
2011-11-07 13:40:00,5.82,5.83,5.82,5.83,20300.0,5.689,5.6988,5.689,5.6988,20300.0
2011-11-07 13:45:00,5.82,5.83,5.8,5.8,120700.0,5.689,5.6988,5.6695,5.6695,120700.0
2011-11-07 13:50:00,5.81,5.81,5.79,5.79,53300.0,5.6792,5.6792,5.6597,5.6597,53300.0
2011-11-07 13:55:00,5.8,5.87,5.79,5.85,492000.0,5.6695,5.7379,5.6597,5.7183,492000.0
2011-11-07 14:00:00,5.85,5.88,5.84,5.87,303100.0,5.7183,5.7477,5.7086,5.7379,303100.0
2011-11-07 14:05:00,5.88,5.88,5.85,5.86,186200.0,5.7477,5.7477,5.7183,5.7281,186200.0
2011-11-07 14:10:00,5.87,5.89,5.86,5.86,185200.0,5.7379,5.7574,5.7281,5.7281,185200.0
2011-11-07 14:15:00,5.86,5.87,5.85,5.86,121400.0,5.7281,5.7379,5.7183,5.7281,121400.0
2011-11-07 14:20:00,5.86,5.89,5.85,5.88,320300.0,5.7281,5.7574,5.7183,5.7477,320300.0
2011-11-07 14:25:00,5.88,5.89,5.87,5.88,143800.0,5.7477,5.7574,5.7379,5.7477,143800.0
2011-11-07 14:30:00,5.87,5.88,5.86,5.86,124400.0,5.7379,5.7477,5.7281,5.7281,124400.0
2011-11-07 14:35:00,5.87,5.88,5.86,5.87,149200.0,5.7379,5.7477,5.7281,5.7379,149200.0
2011-11-07 14:40:00,5.88,5.88,5.86,5.86,89900.0,5.7477,5.7477,5.7281,5.7281,89900.0
2011-11-07 14:45:00,5.86,5.87,5.86,5.86,51700.0,5.7281,5.7379,5.7281,5.7281,51700.0
2011-11-07 14:50:00,5.86,5.89,5.85,5.89,224400.0,5.7281,5.7574,5.7183,5.7574,224400.0
2011-11-07 14:55:00,5.89,5.89,5.88,5.89,30900.0,5.7574,5.7574,5.7477,5.7574,30900.0
2011-11-07 15:00:00,5.89,5.89,5.88,5.88,108900.0,5.7574,5.7574,5.7477,5.7477,108900.0
2011-11-07 15:05:00,5.88,5.89,5.88,5.88,81200.0,5.7477,5.7574,5.7477,5.7477,81200.0
2011-11-07 15:10:00,5.89,5.91,5.88,5.89,303900.0,5.7574,5.777,5.7477,5.7574,303900.0
2011-11-07 15:15:00,5.9,5.9,5.87,5.87,583300.0,5.7672,5.7672,5.7379,5.7379,583300.0
2011-11-07 15:20:00,5.87,5.88,5.86,5.88,209600.0,5.7379,5.7477,5.7281,5.7477,209600.0
2011-11-07 15:25:00,5.88,5.88,5.84,5.84,226700.0,5.7477,5.7477,5.7086,5.7086,226700.0
2011-11-07 15:30:00,5.84,5.87,5.84,5.87,253600.0,5.7086,5.7379,5.7086,5.7379,253600.0
2011-11-07 15:35:00,5.86,5.9,5.86,5.9,338400.0,5.7281,5.7672,5.7281,5.7672,338400.0
2011-11-07 15:40:00,5.9,5.9,5.86,5.87,361500.0,5.7672,5.7672,5.7281,5.7379,361500.0
2011-11-07 15:45:00,5.87,5.89,5.87,5.89,234100.0,5.7379,5.7574,5.7379,5.7574,234100.0
2011-11-07 15:50:00,5.88,5.9,5.87,5.88,985700.0,5.7477,5.7672,5.7379,5.7477,985700.0
2011-11-07 15:55:00,5.87,5.88,5.85,5.86,972900.0,5.7379,5.7477,5.7183,5.7281,972900.0
2011-11-08 09:30:00,5.89,5.93,5.87,5.9,489900.0,5.7574,5.7965,5.7379,5.7672,489900.0
2011-11-08 09:35:00,5.9,5.91,5.86,5.88,524800.0,5.7672,5.777,5.7281,5.7477,524800.0
2011-11-08 09:40:00,5.88,5.95,5.87,5.95,632700.0,5.7477,5.8161,5.7379,5.8161,632700.0
2011-11-08 09:45:00,5.95,5.96,5.88,5.89,365500.0,5.8161,5.8259,5.7477,5.7574,365500.0
2011-11-08 09:50:00,5.89,5.9,5.88,5.89,233700.0,5.7574,5.7672,5.7477,5.7574,233700.0
2011-11-08 09:55:00,5.89,5.96,5.89,5.95,366000.0,5.7574,5.8259,5.7574,5.8161,366000.0
2011-11-08 10:00:00,5.96,5.96,5.92,5.92,300400.0,5.8259,5.8259,5.7868,5.7868,300400.0
2011-11-08 10:05:00,5.92,5.93,5.87,5.87,358200.0,5.7868,5.7965,5.7379,5.7379,358200.0
2011-11-08 10:10:00,5.87,5.88,5.83,5.88,375700.0,5.7379,5.7477,5.6988,5.7477,375700.0
2011-11-08 10:15:00,5.88,5.9,5.85,5.9,441700.0,5.7477,5.7672,5.7183,5.7672,441700.0
2011-11-08 10:20:00,5.9,5.91,5.88,5.9,214800.0,5.7672,5.777,5.7477,5.7672,214800.0
2011-11-08 10:25:00,5.91,5.91,5.84,5.86,430400.0,5.777,5.777,5.7086,5.7281,430400.0
2011-11-08 10:30:00,5.85,5.87,5.84,5.85,191400.0,5.7183,5.7379,5.7086,5.7183,191400.0
2011-11-08 10:35:00,5.84,5.86,5.83,5.83,344000.0,5.7086,5.7281,5.6988,5.6988,344000.0
2011-11-08 10:40:00,5.84,5.88,5.83,5.88,223100.0,5.7086,5.7477,5.6988,5.7477,223100.0
2011-11-08 10:45:00,5.88,5.89,5.87,5.89,160200.0,5.7477,5.7574,5.7379,5.7574,160200.0
2011-11-08 10:50:00,5.89,5.89,5.83,5.85,266100.0,5.7574,5.7574,5.6988,5.7183,266100.0
2011-11-08 10:55:00,5.85,5.86,5.83,5.84,268200.0,5.7183,5.7281,5.6988,5.7086,268200.0
2011-11-08 11:00:00,5.83,5.86,5.82,5.83,307900.0,5.6988,5.7281,5.689,5.6988,307900.0
2011-11-08 11:05:00,5.83,5.86,5.81,5.82,348500.0,5.6988,5.7281,5.6792,5.689,348500.0
2011-11-08 11:10:00,5.82,5.82,5.79,5.81,246600.0,5.689,5.689,5.6597,5.6792,246600.0
2011-11-08 11:15:00,5.81,5.81,5.76,5.78,310100.0,5.6792,5.6792,5.6304,5.6499,310100.0
2011-11-08 11:20:00,5.78,5.78,5.75,5.75,165400.0,5.6499,5.6499,5.6206,5.6206,165400.0
2011-11-08 11:25:00,5.75,5.8,5.75,5.8,318300.0,5.6206,5.6695,5.6206,5.6695,318300.0
2011-11-08 11:30:00,5.8,5.82,5.79,5.81,316700.0,5.6695,5.689,5.6597,5.6792,316700.0
2011-11-08 11:35:00,5.8,5.81,5.79,5.81,269200.0,5.6695,5.6792,5.6597,5.6792,269200.0
2011-11-08 11:40:00,5.81,5.82,5.79,5.82,180900.0,5.6792,5.689,5.6597,5.689,180900.0
2011-11-08 11:45:00,5.82,5.84,5.8,5.84,210900.0,5.689,5.7086,5.6695,5.7086,210900.0
2011-11-08 11:50:00,5.84,5.85,5.83,5.84,212800.0,5.7086,5.7183,5.6988,5.7086,212800.0
2011-11-08 11:55:00,5.83,5.83,5.82,5.82,270100.0,5.6988,5.6988,5.689,5.689,270100.0
2011-11-08 12:00:00,5.82,5.83,5.8,5.83,480500.0,5.689,5.6988,5.6695,5.6988,480500.0
2011-11-08 12:05:00,5.83,5.84,5.81,5.83,298300.0,5.6988,5.7086,5.6792,5.6988,298300.0
2011-11-08 12:10:00,5.83,5.83,5.81,5.82,153700.0,5.6988,5.6988,5.6792,5.689,153700.0
2011-11-08 12:15:00,5.81,5.83,5.81,5.82,293300.0,5.6792,5.6988,5.6792,5.689,293300.0
2011-11-08 12:20:00,5.82,5.83,5.81,5.81,152100.0,5.689,5.6988,5.6792,5.6792,152100.0
2011-11-08 12:25:00,5.81,5.82,5.8,5.81,153700.0,5.6792,5.689,5.6695,5.6792,153700.0
2011-11-08 12:30:00,5.81,5.82,5.8,5.82,77400.0,5.6792,5.689,5.6695,5.689,77400.0
2011-11-08 12:35:00,5.82,5.83,5.81,5.83,222500.0,5.689,5.6988,5.6792,5.6988,222500.0
2011-11-08 12:40:00,5.83,5.83,5.81,5.81,87800.0,5.6988,5.6988,5.6792,5.6792,87800.0
2011-11-08 12:45:00,5.81,5.82,5.8,5.8,67700.0,5.6792,5.689,5.6695,5.6695,67700.0
2011-11-08 12:50:00,5.8,5.81,5.8,5.8,112600.0,5.6695,5.6792,5.6695,5.6695,112600.0
2011-11-08 12:55:00,5.8,5.81,5.8,5.8,29500.0,5.6695,5.6792,5.6695,5.6695,29500.0
2011-11-08 13:00:00,5.8,5.82,5.8,5.82,130300.0,5.6695,5.689,5.6695,5.689,130300.0
2011-11-08 13:05:00,5.82,5.82,5.8,5.8,73500.0,5.689,5.689,5.6695,5.6695,73500.0
2011-11-08 13:10:00,5.8,5.81,5.79,5.79,146600.0,5.6695,5.6792,5.6597,5.6597,146600.0
2011-11-08 13:15:00,5.79,5.8,5.78,5.79,100500.0,5.6597,5.6695,5.6499,5.6597,100500.0
2011-11-08 13:20:00,5.79,5.8,5.79,5.79,39800.0,5.6597,5.6695,5.6597,5.6597,39800.0
2011-11-08 13:25:00,5.79,5.8,5.79,5.79,245700.0,5.6597,5.6695,5.6597,5.6597,245700.0
2011-11-08 13:30:00,5.79,5.8,5.79,5.8,47000.0,5.6597,5.6695,5.6597,5.6695,47000.0
2011-11-08 13:35:00,5.8,5.81,5.79,5.8,158800.0,5.6695,5.6792,5.6597,5.6695,158800.0
2011-11-08 13:40:00,5.8,5.82,5.8,5.82,316600.0,5.6695,5.689,5.6695,5.689,316600.0
2011-11-08 13:45:00,5.82,5.84,5.81,5.83,401900.0,5.689,5.7086,5.6792,5.6988,401900.0
2011-11-08 13:50:00,5.83,5.84,5.83,5.83,217400.0,5.6988,5.7086,5.6988,5.6988,217400.0
2011-11-08 13:55:00,5.83,5.84,5.83,5.83,154600.0,5.6988,5.7086,5.6988,5.6988,154600.0
2011-11-08 14:00:00,5.83,5.84,5.83,5.83,116700.0,5.6988,5.7086,5.6988,5.6988,116700.0
2011-11-08 14:05:00,5.83,5.83,5.81,5.82,333400.0,5.6988,5.6988,5.6792,5.689,333400.0
2011-11-08 14:10:00,5.83,5.83,5.82,5.83,190300.0,5.6988,5.6988,5.689,5.6988,190300.0
2011-11-08 14:15:00,5.83,5.83,5.82,5.82,133200.0,5.6988,5.6988,5.689,5.689,133200.0
2011-11-08 14:20:00,5.82,5.84,5.81,5.83,308200.0,5.689,5.7086,5.6792,5.6988,308200.0
2011-11-08 14:25:00,5.83,5.86,5.83,5.86,192400.0,5.6988,5.7281,5.6988,5.7281,192400.0
2011-11-08 14:30:00,5.86,5.87,5.84,5.85,215100.0,5.7281,5.7379,5.7086,5.7183,215100.0
2011-11-08 14:35:00,5.84,5.85,5.84,5.85,52400.0,5.7086,5.7183,5.7086,5.7183,52400.0
2011-11-08 14:40:00,5.85,5.86,5.84,5.85,135400.0,5.7183,5.7281,5.7086,5.7183,135400.0
2011-11-08 14:45:00,5.86,5.86,5.85,5.86,60400.0,5.7281,5.7281,5.7183,5.7281,60400.0
2011-11-08 14:50:00,5.86,5.87,5.85,5.87,238100.0,5.7281,5.7379,5.7183,5.7379,238100.0
2011-11-08 14:55:00,5.87,5.88,5.85,5.88,312300.0,5.7379,5.7477,5.7183,5.7477,312300.0
2011-11-08 15:00:00,5.88,5.88,5.86,5.87,224000.0,5.7477,5.7477,5.7281,5.7379,224000.0
2011-11-08 15:05:00,5.86,5.89,5.85,5.88,492800.0,5.7281,5.7574,5.7183,5.7477,492800.0
2011-11-08 15:10:00,5.89,5.89,5.88,5.89,159600.0,5.7574,5.7574,5.7477,5.7574,159600.0
2011-11-08 15:15:00,5.89,5.91,5.89,5.9,413100.0,5.7574,5.777,5.7574,5.7672,413100.0
2011-11-08 15:20:00,5.9,5.9,5.89,5.9,252600.0,5.7672,5.7672,5.7574,5.7672,252600.0
2011-11-08 15:25:00,5.9,5.9,5.89,5.9,111000.0,5.7672,5.7672,5.7574,5.7672,111000.0
2011-11-08 15:30:00,5.9,5.92,5.89,5.92,472900.0,5.7672,5.7868,5.7574,5.7868,472900.0
2011-11-08 15:35:00,5.92,5.93,5.91,5.93,365500.0,5.7868,5.7965,5.777,5.7965,365500.0
2011-11-08 15:40:00,5.93,5.93,5.9,5.9,567200.0,5.7965,5.7965,5.7672,5.7672,567200.0
2011-11-08 15:45:00,5.9,5.92,5.89,5.92,568000.0,5.7672,5.7868,5.7574,5.7868,568000.0
2011-11-08 15:50:00,5.92,5.92,5.9,5.92,691900.0,5.7868,5.7868,5.7672,5.7868,691900.0
2011-11-08 15:55:00,5.91,5.92,5.91,5.92,991800.0,5.777,5.7868,5.777,5.7868,991800.0
2011-11-09 09:30:00,5.72,5.72,5.68,5.71,362000.0,5.5913,5.5913,5.5522,5.5815,362000.0
2011-11-09 09:35:00,5.7,5.71,5.69,5.7,870600.0,5.5717,5.5815,5.5619,5.5717,870600.0
2011-11-09 09:40:00,5.7,5.72,5.69,5.71,381700.0,5.5717,5.5913,5.5619,5.5815,381700.0
2011-11-09 09:45:00,5.71,5.71,5.68,5.69,375100.0,5.5815,5.5815,5.5522,5.5619,375100.0
2011-11-09 09:50:00,5.69,5.7,5.63,5.63,419500.0,5.5619,5.5717,5.5033,5.5033,419500.0
2011-11-09 09:55:00,5.63,5.64,5.62,5.62,418900.0,5.5033,5.5131,5.4935,5.4935,418900.0
2011-11-09 10:00:00,5.62,5.65,5.62,5.64,320100.0,5.4935,5.5228,5.4935,5.5131,320100.0
2011-11-09 10:05:00,5.65,5.67,5.64,5.65,251100.0,5.5228,5.5424,5.5131,5.5228,251100.0
2011-11-09 10:10:00,5.65,5.65,5.64,5.64,550700.0,5.5228,5.5228,5.5131,5.5131,550700.0
2011-11-09 10:15:00,5.65,5.66,5.62,5.63,379300.0,5.5228,5.5326,5.4935,5.5033,379300.0
2011-11-09 10:20:00,5.62,5.65,5.62,5.63,321700.0,5.4935,5.5228,5.4935,5.5033,321700.0
2011-11-09 10:25:00,5.63,5.63,5.6,5.61,703400.0,5.5033,5.5033,5.474,5.4837,703400.0
2011-11-09 10:30:00,5.61,5.63,5.59,5.59,737500.0,5.4837,5.5033,5.4642,5.4642,737500.0
2011-11-09 10:35:00,5.6,5.6,5.55,5.56,677600.0,5.474,5.474,5.4251,5.4349,677600.0
2011-11-09 10:40:00,5.56,5.58,5.55,5.58,771100.0,5.4349,5.4544,5.4251,5.4544,771100.0
2011-11-09 10:45:00,5.57,5.63,5.57,5.6,1009000.0,5.4446,5.5033,5.4446,5.474,1009000.0
2011-11-09 10:50:00,5.6,5.65,5.59,5.6,651300.0,5.474,5.5228,5.4642,5.474,651300.0
2011-11-09 10:55:00,5.6,5.6,5.57,5.57,275300.0,5.474,5.474,5.4446,5.4446,275300.0
2011-11-09 11:00:00,5.58,5.58,5.55,5.57,370700.0,5.4544,5.4544,5.4251,5.4446,370700.0
2011-11-09 11:05:00,5.57,5.58,5.56,5.57,294200.0,5.4446,5.4544,5.4349,5.4446,294200.0
2011-11-09 11:10:00,5.58,5.6,5.57,5.58,705700.0,5.4544,5.474,5.4446,5.4544,705700.0
2011-11-09 11:15:00,5.59,5.61,5.58,5.6,548000.0,5.4642,5.4837,5.4544,5.474,548000.0
2011-11-09 11:20:00,5.6,5.6,5.59,5.59,121900.0,5.474,5.474,5.4642,5.4642,121900.0
2011-11-09 11:25:00,5.59,5.6,5.57,5.59,217200.0,5.4642,5.474,5.4446,5.4642,217200.0
2011-11-09 11:30:00,5.59,5.59,5.57,5.58,252300.0,5.4642,5.4642,5.4446,5.4544,252300.0
2011-11-09 11:35:00,5.57,5.59,5.57,5.58,220900.0,5.4446,5.4642,5.4446,5.4544,220900.0
2011-11-09 11:40:00,5.58,5.58,5.55,5.56,397000.0,5.4544,5.4544,5.4251,5.4349,397000.0
2011-11-09 11:45:00,5.57,5.59,5.56,5.59,196900.0,5.4446,5.4642,5.4349,5.4642,196900.0
2011-11-09 11:50:00,5.58,5.6,5.58,5.59,170600.0,5.4544,5.474,5.4544,5.4642,170600.0
2011-11-09 11:55:00,5.59,5.61,5.57,5.57,301700.0,5.4642,5.4837,5.4446,5.4446,301700.0
2011-11-09 12:00:00,5.57,5.57,5.55,5.55,297400.0,5.4446,5.4446,5.4251,5.4251,297400.0
2011-11-09 12:05:00,5.56,5.57,5.55,5.56,178600.0,5.4349,5.4446,5.4251,5.4349,178600.0
2011-11-09 12:10:00,5.56,5.57,5.56,5.57,94300.0,5.4349,5.4446,5.4349,5.4446,94300.0
2011-11-09 12:15:00,5.57,5.57,5.55,5.56,190100.0,5.4446,5.4446,5.4251,5.4349,190100.0
2011-11-09 12:20:00,5.56,5.56,5.53,5.54,714300.0,5.4349,5.4349,5.4055,5.4153,714300.0
2011-11-09 12:25:00,5.53,5.54,5.51,5.51,418400.0,5.4055,5.4153,5.386,5.386,418400.0
2011-11-09 12:30:00,5.51,5.54,5.51,5.53,440800.0,5.386,5.4153,5.386,5.4055,440800.0
2011-11-09 12:35:00,5.53,5.55,5.52,5.55,146800.0,5.4055,5.4251,5.3958,5.4251,146800.0
2011-11-09 12:40:00,5.54,5.55,5.52,5.53,310700.0,5.4153,5.4251,5.3958,5.4055,310700.0
2011-11-09 12:45:00,5.53,5.55,5.53,5.55,60300.0,5.4055,5.4251,5.4055,5.4251,60300.0
2011-11-09 12:50:00,5.54,5.55,5.54,5.55,46600.0,5.4153,5.4251,5.4153,5.4251,46600.0
2011-11-09 12:55:00,5.55,5.57,5.54,5.57,271600.0,5.4251,5.4446,5.4153,5.4446,271600.0
2011-11-09 13:00:00,5.57,5.57,5.54,5.56,238600.0,5.4446,5.4446,5.4153,5.4349,238600.0
2011-11-09 13:05:00,5.56,5.58,5.56,5.57,287900.0,5.4349,5.4544,5.4349,5.4446,287900.0
2011-11-09 13:10:00,5.56,5.57,5.54,5.54,74000.0,5.4349,5.4446,5.4153,5.4153,74000.0
2011-11-09 13:15:00,5.55,5.55,5.51,5.52,338000.0,5.4251,5.4251,5.386,5.3958,338000.0
2011-11-09 13:20:00,5.52,5.53,5.51,5.53,157900.0,5.3958,5.4055,5.386,5.4055,157900.0
2011-11-09 13:25:00,5.52,5.54,5.52,5.54,168800.0,5.3958,5.4153,5.3958,5.4153,168800.0
2011-11-09 13:30:00,5.54,5.54,5.53,5.53,109500.0,5.4153,5.4153,5.4055,5.4055,109500.0
2011-11-09 13:35:00,5.53,5.54,5.51,5.52,415400.0,5.4055,5.4153,5.386,5.3958,415400.0
2011-11-09 13:40:00,5.51,5.53,5.5,5.53,588600.0,5.386,5.4055,5.3762,5.4055,588600.0
2011-11-09 13:45:00,5.53,5.53,5.49,5.52,811700.0,5.4055,5.4055,5.3664,5.3958,811700.0
2011-11-09 13:50:00,5.52,5.52,5.48,5.49,325300.0,5.3958,5.3958,5.3567,5.3664,325300.0
2011-11-09 13:55:00,5.49,5.49,5.45,5.48,344600.0,5.3664,5.3664,5.3273,5.3567,344600.0
2011-11-09 14:00:00,5.49,5.49,5.46,5.46,220200.0,5.3664,5.3664,5.3371,5.3371,220200.0
2011-11-09 14:05:00,5.46,5.46,5.4,5.42,643700.0,5.3371,5.3371,5.2785,5.298,643700.0
2011-11-09 14:10:00,5.42,5.46,5.41,5.44,371200.0,5.298,5.3371,5.2882,5.3176,371200.0
2011-11-09 14:15:00,5.44,5.45,5.42,5.45,442500.0,5.3176,5.3273,5.298,5.3273,442500.0
2011-11-09 14:20:00,5.45,5.46,5.42,5.42,538800.0,5.3273,5.3371,5.298,5.298,538800.0
2011-11-09 14:25:00,5.42,5.44,5.4,5.44,364500.0,5.298,5.3176,5.2785,5.3176,364500.0
2011-11-09 14:30:00,5.44,5.44,5.4,5.42,804200.0,5.3176,5.3176,5.2785,5.298,804200.0
2011-11-09 14:35:00,5.42,5.43,5.41,5.42,326100.0,5.298,5.3078,5.2882,5.298,326100.0
2011-11-09 14:40:00,5.42,5.44,5.4,5.44,548200.0,5.298,5.3176,5.2785,5.3176,548200.0
2011-11-09 14:45:00,5.44,5.45,5.42,5.43,280800.0,5.3176,5.3273,5.298,5.3078,280800.0
2011-11-09 14:50:00,5.43,5.44,5.42,5.44,442100.0,5.3078,5.3176,5.298,5.3176,442100.0
2011-11-09 14:55:00,5.44,5.45,5.42,5.43,301200.0,5.3176,5.3273,5.298,5.3078,301200.0
2011-11-09 15:00:00,5.43,5.45,5.42,5.43,499000.0,5.3078,5.3273,5.298,5.3078,499000.0
2011-11-09 15:05:00,5.43,5.45,5.42,5.45,418500.0,5.3078,5.3273,5.298,5.3273,418500.0
2011-11-09 15:10:00,5.44,5.45,5.43,5.44,505600.0,5.3176,5.3273,5.3078,5.3176,505600.0
2011-11-09 15:15:00,5.44,5.45,5.43,5.45,281200.0,5.3176,5.3273,5.3078,5.3273,281200.0
2011-11-09 15:20:00,5.44,5.47,5.44,5.46,737800.0,5.3176,5.3469,5.3176,5.3371,737800.0
2011-11-09 15:25:00,5.45,5.46,5.42,5.42,466500.0,5.3273,5.3371,5.298,5.298,466500.0
2011-11-09 15:30:00,5.42,5.43,5.4,5.4,691700.0,5.298,5.3078,5.2785,5.2785,691700.0
2011-11-09 15:35:00,5.41,5.41,5.38,5.39,724100.0,5.2882,5.2882,5.2589,5.2687,724100.0
2011-11-09 15:40:00,5.38,5.4,5.37,5.37,725700.0,5.2589,5.2785,5.2491,5.2491,725700.0
2011-11-09 15:45:00,5.37,5.4,5.36,5.37,967100.0,5.2491,5.2785,5.2394,5.2491,967100.0
2011-11-09 15:50:00,5.36,5.38,5.36,5.38,863800.0,5.2394,5.2589,5.2394,5.2589,863800.0
2011-11-09 15:55:00,5.38,5.38,5.33,5.35,2140400.0,5.2589,5.2589,5.21,5.2296,2140400.0
2011-11-10 09:30:00,5.52,5.55,5.45,5.45,1059500.0,5.3958,5.4251,5.3273,5.3273,1059500.0
2011-11-10 09:35:00,5.46,5.47,5.42,5.46,329300.0,5.3371,5.3469,5.298,5.3371,329300.0
2011-11-10 09:40:00,5.47,5.49,5.46,5.46,205500.0,5.3469,5.3664,5.3371,5.3371,205500.0
2011-11-10 09:45:00,5.46,5.5,5.46,5.49,286100.0,5.3371,5.3762,5.3371,5.3664,286100.0
2011-11-10 09:50:00,5.49,5.5,5.41,5.41,494500.0,5.3664,5.3762,5.2882,5.2882,494500.0
2011-11-10 09:55:00,5.41,5.42,5.32,5.33,724300.0,5.2882,5.298,5.2003,5.21,724300.0
2011-11-10 10:00:00,5.34,5.37,5.34,5.37,668300.0,5.2198,5.2491,5.2198,5.2491,668300.0
2011-11-10 10:05:00,5.37,5.4,5.37,5.38,625900.0,5.2491,5.2785,5.2491,5.2589,625900.0
2011-11-10 10:10:00,5.37,5.39,5.36,5.39,695700.0,5.2491,5.2687,5.2394,5.2687,695700.0
2011-11-10 10:15:00,5.39,5.39,5.38,5.39,274200.0,5.2687,5.2687,5.2589,5.2687,274200.0
2011-11-10 10:20:00,5.39,5.39,5.35,5.35,266000.0,5.2687,5.2687,5.2296,5.2296,266000.0
2011-11-10 10:25:00,5.36,5.37,5.34,5.36,610700.0,5.2394,5.2491,5.2198,5.2394,610700.0
2011-11-10 10:30:00,5.36,5.36,5.28,5.28,733500.0,5.2394,5.2394,5.1612,5.1612,733500.0
2011-11-10 10:35:00,5.28,5.31,5.28,5.29,591600.0,5.1612,5.1905,5.1612,5.1709,591600.0
2011-11-10 10:40:00,5.29,5.29,5.23,5.23,1174000.0,5.1709,5.1709,5.1123,5.1123,1174000.0
2011-11-10 10:45:00,5.24,5.26,5.23,5.24,596200.0,5.1221,5.1416,5.1123,5.1221,596200.0
2011-11-10 10:50:00,5.23,5.25,5.23,5.25,414900.0,5.1123,5.1318,5.1123,5.1318,414900.0
2011-11-10 10:55:00,5.24,5.25,5.23,5.24,328400.0,5.1221,5.1318,5.1123,5.1221,328400.0
2011-11-10 11:00:00,5.24,5.27,5.23,5.27,1093200.0,5.1221,5.1514,5.1123,5.1514,1093200.0
2011-11-10 11:05:00,5.27,5.27,5.24,5.25,747500.0,5.1514,5.1514,5.1221,5.1318,747500.0
2011-11-10 11:10:00,5.24,5.25,5.23,5.24,339800.0,5.1221,5.1318,5.1123,5.1221,339800.0
2011-11-10 11:15:00,5.23,5.26,5.22,5.24,823100.0,5.1123,5.1416,5.1025,5.1221,823100.0
2011-11-10 11:20:00,5.24,5.24,5.22,5.24,533500.0,5.1221,5.1221,5.1025,5.1221,533500.0
2011-11-10 11:25:00,5.24,5.24,5.22,5.22,1089400.0,5.1221,5.1221,5.1025,5.1025,1089400.0
2011-11-10 11:30:00,5.22,5.24,5.21,5.21,1041300.0,5.1025,5.1221,5.0927,5.0927,1041300.0
2011-11-10 11:35:00,5.21,5.22,5.16,5.2,1047500.0,5.0927,5.1025,5.0439,5.083,1047500.0
2011-11-10 11:40:00,5.2,5.23,5.18,5.21,925000.0,5.083,5.1123,5.0634,5.0927,925000.0
2011-11-10 11:45:00,5.22,5.23,5.2,5.21,971600.0,5.1025,5.1123,5.083,5.0927,971600.0
2011-11-10 11:50:00,5.21,5.22,5.2,5.21,1194500.0,5.0927,5.1025,5.083,5.0927,1194500.0
2011-11-10 11:55:00,5.21,5.21,5.19,5.2,458000.0,5.0927,5.0927,5.0732,5.083,458000.0
2011-11-10 12:00:00,5.2,5.2,5.14,5.16,1114500.0,5.083,5.083,5.0243,5.0439,1114500.0
2011-11-10 12:05:00,5.16,5.18,5.15,5.17,957800.0,5.0439,5.0634,5.0341,5.0536,957800.0
2011-11-10 12:10:00,5.18,5.18,5.14,5.15,472300.0,5.0634,5.0634,5.0243,5.0341,472300.0
2011-11-10 12:15:00,5.15,5.17,5.15,5.17,345000.0,5.0341,5.0536,5.0341,5.0536,345000.0
2011-11-10 12:20:00,5.16,5.17,5.16,5.17,86600.0,5.0439,5.0536,5.0439,5.0536,86600.0
2011-11-10 12:25:00,5.16,5.17,5.15,5.15,179200.0,5.0439,5.0536,5.0341,5.0341,179200.0
2011-11-10 12:30:00,5.15,5.16,5.13,5.14,340300.0,5.0341,5.0439,5.0145,5.0243,340300.0
2011-11-10 12:35:00,5.14,5.14,5.08,5.09,758900.0,5.0243,5.0243,4.9657,4.9754,758900.0
2011-11-10 12:40:00,5.08,5.1,5.08,5.09,460300.0,4.9657,4.9852,4.9657,4.9754,460300.0
2011-11-10 12:45:00,5.1,5.1,5.06,5.09,1360800.0,4.9852,4.9852,4.9461,4.9754,1360800.0
2011-11-10 12:50:00,5.08,5.1,5.08,5.09,855900.0,4.9657,4.9852,4.9657,4.9754,855900.0
2011-11-10 12:55:00,5.09,5.14,5.08,5.12,1217100.0,4.9754,5.0243,4.9657,5.0048,1217100.0
2011-11-10 13:00:00,5.12,5.14,5.11,5.14,667100.0,5.0048,5.0243,4.995,5.0243,667100.0
2011-11-10 13:05:00,5.14,5.14,5.12,5.13,455200.0,5.0243,5.0243,5.0048,5.0145,455200.0
2011-11-10 13:10:00,5.13,5.18,5.12,5.17,974200.0,5.0145,5.0634,5.0048,5.0536,974200.0
2011-11-10 13:15:00,5.17,5.21,5.16,5.19,1086800.0,5.0536,5.0927,5.0439,5.0732,1086800.0
2011-11-10 13:20:00,5.19,5.21,5.18,5.18,418900.0,5.0732,5.0927,5.0634,5.0634,418900.0
2011-11-10 13:25:00,5.19,5.2,5.19,5.2,265600.0,5.0732,5.083,5.0732,5.083,265600.0
2011-11-10 13:30:00,5.19,5.21,5.19,5.21,402100.0,5.0732,5.0927,5.0732,5.0927,402100.0
2011-11-10 13:35:00,5.21,5.23,5.21,5.23,424500.0,5.0927,5.1123,5.0927,5.1123,424500.0
2011-11-10 13:40:00,5.23,5.25,5.22,5.22,1156000.0,5.1123,5.1318,5.1025,5.1025,1156000.0
2011-11-10 13:45:00,5.23,5.23,5.2,5.2,242000.0,5.1123,5.1123,5.083,5.083,242000.0
2011-11-10 13:50:00,5.2,5.21,5.19,5.19,199600.0,5.083,5.0927,5.0732,5.0732,199600.0
2011-11-10 13:55:00,5.19,5.22,5.19,5.21,258300.0,5.0732,5.1025,5.0732,5.0927,258300.0
2011-11-10 14:00:00,5.21,5.22,5.17,5.17,657600.0,5.0927,5.1025,5.0536,5.0536,657600.0
2011-11-10 14:05:00,5.17,5.17,5.14,5.15,204300.0,5.0536,5.0536,5.0243,5.0341,204300.0
2011-11-10 14:10:00,5.15,5.17,5.14,5.17,240300.0,5.0341,5.0536,5.0243,5.0536,240300.0
2011-11-10 14:15:00,5.17,5.18,5.16,5.18,347500.0,5.0536,5.0634,5.0439,5.0634,347500.0
2011-11-10 14:20:00,5.17,5.18,5.14,5.17,584700.0,5.0536,5.0634,5.0243,5.0536,584700.0
2011-11-10 14:25:00,5.17,5.17,5.12,5.12,330600.0,5.0536,5.0536,5.0048,5.0048,330600.0
2011-11-10 14:30:00,5.13,5.14,5.12,5.12,600700.0,5.0145,5.0243,5.0048,5.0048,600700.0
2011-11-10 14:35:00,5.12,5.13,5.1,5.12,415600.0,5.0048,5.0145,4.9852,5.0048,415600.0
2011-11-10 14:40:00,5.12,5.14,5.11,5.14,356600.0,5.0048,5.0243,4.995,5.0243,356600.0
2011-11-10 14:45:00,5.14,5.15,5.13,5.13,162100.0,5.0243,5.0341,5.0145,5.0145,162100.0
2011-11-10 14:50:00,5.14,5.14,5.13,5.14,185500.0,5.0243,5.0243,5.0145,5.0243,185500.0
2011-11-10 14:55:00,5.13,5.14,5.09,5.1,646300.0,5.0145,5.0243,4.9754,4.9852,646300.0
2011-11-10 15:00:00,5.1,5.12,5.09,5.12,324400.0,4.9852,5.0048,4.9754,5.0048,324400.0
2011-11-10 15:05:00,5.12,5.13,5.1,5.11,733900.0,5.0048,5.0145,4.9852,4.995,733900.0
2011-11-10 15:10:00,5.11,5.11,5.1,5.11,251300.0,4.995,4.995,4.9852,4.995,251300.0
2011-11-10 15:15:00,5.1,5.12,5.1,5.11,338900.0,4.9852,5.0048,4.9852,4.995,338900.0
2011-11-10 15:20:00,5.11,5.13,5.1,5.13,427300.0,4.995,5.0145,4.9852,5.0145,427300.0
2011-11-10 15:25:00,5.13,5.18,5.12,5.16,877200.0,5.0145,5.0634,5.0048,5.0439,877200.0
2011-11-10 15:30:00,5.16,5.17,5.13,5.16,817800.0,5.0439,5.0536,5.0145,5.0439,817800.0
2011-11-10 15:35:00,5.16,5.17,5.13,5.16,623900.0,5.0439,5.0536,5.0145,5.0439,623900.0
2011-11-10 15:40:00,5.16,5.16,5.14,5.15,427400.0,5.0439,5.0439,5.0243,5.0341,427400.0
2011-11-10 15:45:00,5.15,5.17,5.15,5.17,490500.0,5.0341,5.0536,5.0341,5.0536,490500.0
2011-11-10 15:50:00,5.17,5.21,5.16,5.19,1381500.0,5.0536,5.0927,5.0439,5.0732,1381500.0
2011-11-10 15:55:00,5.2,5.2,5.17,5.17,1370300.0,5.083,5.083,5.0536,5.0536,1370300.0
2011-11-11 09:30:00,5.26,5.3,5.26,5.27,600500.0,5.1416,5.1807,5.1416,5.1514,600500.0
2011-11-11 09:35:00,5.27,5.3,5.27,5.3,156000.0,5.1514,5.1807,5.1514,5.1807,156000.0
2011-11-11 09:40:00,5.3,5.32,5.29,5.31,398000.0,5.1807,5.2003,5.1709,5.1905,398000.0
2011-11-11 09:45:00,5.3,5.31,5.27,5.29,486700.0,5.1807,5.1905,5.1514,5.1709,486700.0
2011-11-11 09:50:00,5.29,5.31,5.28,5.31,248800.0,5.1709,5.1905,5.1612,5.1905,248800.0
2011-11-11 09:55:00,5.31,5.35,5.31,5.35,408000.0,5.1905,5.2296,5.1905,5.2296,408000.0
2011-11-11 10:00:00,5.35,5.39,5.34,5.38,461900.0,5.2296,5.2687,5.2198,5.2589,461900.0
2011-11-11 10:05:00,5.38,5.4,5.37,5.38,482400.0,5.2589,5.2785,5.2491,5.2589,482400.0
2011-11-11 10:10:00,5.37,5.4,5.37,5.38,583200.0,5.2491,5.2785,5.2491,5.2589,583200.0
2011-11-11 10:15:00,5.39,5.39,5.34,5.35,577400.0,5.2687,5.2687,5.2198,5.2296,577400.0
2011-11-11 10:20:00,5.35,5.36,5.33,5.35,545900.0,5.2296,5.2394,5.21,5.2296,545900.0
2011-11-11 10:25:00,5.35,5.36,5.35,5.35,205300.0,5.2296,5.2394,5.2296,5.2296,205300.0
2011-11-11 10:30:00,5.35,5.39,5.35,5.37,436500.0,5.2296,5.2687,5.2296,5.2491,436500.0
2011-11-11 10:35:00,5.38,5.4,5.38,5.4,403300.0,5.2589,5.2785,5.2589,5.2785,403300.0
2011-11-11 10:40:00,5.4,5.44,5.39,5.43,776400.0,5.2785,5.3176,5.2687,5.3078,776400.0
2011-11-11 10:45:00,5.43,5.44,5.42,5.43,407400.0,5.3078,5.3176,5.298,5.3078,407400.0
2011-11-11 10:50:00,5.42,5.43,5.41,5.42,107100.0,5.298,5.3078,5.2882,5.298,107100.0
2011-11-11 10:55:00,5.41,5.42,5.41,5.42,258400.0,5.2882,5.298,5.2882,5.298,258400.0
2011-11-11 11:00:00,5.42,5.42,5.41,5.42,83200.0,5.298,5.298,5.2882,5.298,83200.0
2011-11-11 11:05:00,5.42,5.42,5.4,5.4,173800.0,5.298,5.298,5.2785,5.2785,173800.0
2011-11-11 11:10:00,5.4,5.41,5.38,5.38,624400.0,5.2785,5.2882,5.2589,5.2589,624400.0
2011-11-11 11:15:00,5.38,5.41,5.38,5.4,424700.0,5.2589,5.2882,5.2589,5.2785,424700.0
2011-11-11 11:20:00,5.4,5.4,5.39,5.39,66800.0,5.2785,5.2785,5.2687,5.2687,66800.0
2011-11-11 11:25:00,5.39,5.4,5.38,5.4,276800.0,5.2687,5.2785,5.2589,5.2785,276800.0
2011-11-11 11:30:00,5.39,5.4,5.37,5.38,450700.0,5.2687,5.2785,5.2491,5.2589,450700.0
2011-11-11 11:35:00,5.38,5.39,5.37,5.37,146600.0,5.2589,5.2687,5.2491,5.2491,146600.0
2011-11-11 11:40:00,5.38,5.41,5.37,5.41,244000.0,5.2589,5.2882,5.2491,5.2882,244000.0
2011-11-11 11:45:00,5.41,5.42,5.4,5.4,248800.0,5.2882,5.298,5.2785,5.2785,248800.0
2011-11-11 11:50:00,5.4,5.41,5.39,5.39,232100.0,5.2785,5.2882,5.2687,5.2687,232100.0
2011-11-11 11:55:00,5.39,5.4,5.38,5.39,300100.0,5.2687,5.2785,5.2589,5.2687,300100.0
2011-11-11 12:00:00,5.38,5.39,5.37,5.37,164800.0,5.2589,5.2687,5.2491,5.2491,164800.0
2011-11-11 12:05:00,5.37,5.39,5.37,5.37,237800.0,5.2491,5.2687,5.2491,5.2491,237800.0
2011-11-11 12:10:00,5.38,5.39,5.37,5.38,121600.0,5.2589,5.2687,5.2491,5.2589,121600.0
2011-11-11 12:15:00,5.39,5.39,5.37,5.37,207100.0,5.2687,5.2687,5.2491,5.2491,207100.0
2011-11-11 12:20:00,5.38,5.38,5.37,5.37,19900.0,5.2589,5.2589,5.2491,5.2491,19900.0
2011-11-11 12:25:00,5.37,5.38,5.36,5.37,174400.0,5.2491,5.2589,5.2394,5.2491,174400.0
2011-11-11 12:30:00,5.37,5.38,5.37,5.37,163000.0,5.2491,5.2589,5.2491,5.2491,163000.0
2011-11-11 12:35:00,5.38,5.38,5.37,5.37,39100.0,5.2589,5.2589,5.2491,5.2491,39100.0
2011-11-11 12:40:00,5.38,5.38,5.37,5.38,98000.0,5.2589,5.2589,5.2491,5.2589,98000.0
2011-11-11 12:45:00,5.38,5.39,5.37,5.39,146700.0,5.2589,5.2687,5.2491,5.2687,146700.0
2011-11-11 12:50:00,5.39,5.4,5.38,5.39,134700.0,5.2687,5.2785,5.2589,5.2687,134700.0
2011-11-11 12:55:00,5.39,5.4,5.39,5.4,71700.0,5.2687,5.2785,5.2687,5.2785,71700.0
2011-11-11 13:00:00,5.4,5.4,5.39,5.4,54000.0,5.2785,5.2785,5.2687,5.2785,54000.0
2011-11-11 13:05:00,5.4,5.43,5.4,5.42,440900.0,5.2785,5.3078,5.2785,5.298,440900.0
2011-11-11 13:10:00,5.42,5.43,5.41,5.41,112300.0,5.298,5.3078,5.2882,5.2882,112300.0
2011-11-11 13:15:00,5.42,5.42,5.41,5.42,35900.0,5.298,5.298,5.2882,5.298,35900.0
2011-11-11 13:20:00,5.42,5.42,5.41,5.41,32200.0,5.298,5.298,5.2882,5.2882,32200.0
2011-11-11 13:25:00,5.41,5.41,5.39,5.4,288000.0,5.2882,5.2882,5.2687,5.2785,288000.0
2011-11-11 13:30:00,5.39,5.4,5.39,5.39,26800.0,5.2687,5.2785,5.2687,5.2687,26800.0
2011-11-11 13:35:00,5.4,5.4,5.39,5.39,76800.0,5.2785,5.2785,5.2687,5.2687,76800.0
2011-11-11 13:40:00,5.39,5.41,5.39,5.4,120500.0,5.2687,5.2882,5.2687,5.2785,120500.0
2011-11-11 13:45:00,5.41,5.42,5.4,5.4,167200.0,5.2882,5.298,5.2785,5.2785,167200.0
2011-11-11 13:50:00,5.41,5.41,5.4,5.41,44600.0,5.2882,5.2882,5.2785,5.2882,44600.0
2011-11-11 13:55:00,5.4,5.41,5.4,5.4,36500.0,5.2785,5.2882,5.2785,5.2785,36500.0
2011-11-11 14:00:00,5.41,5.41,5.4,5.4,46600.0,5.2882,5.2882,5.2785,5.2785,46600.0
2011-11-11 14:05:00,5.4,5.41,5.4,5.41,56900.0,5.2785,5.2882,5.2785,5.2882,56900.0
2011-11-11 14:10:00,5.4,5.42,5.4,5.42,245900.0,5.2785,5.298,5.2785,5.298,245900.0
2011-11-11 14:15:00,5.42,5.42,5.41,5.42,15400.0,5.298,5.298,5.2882,5.298,15400.0
2011-11-11 14:20:00,5.42,5.42,5.41,5.42,78100.0,5.298,5.298,5.2882,5.298,78100.0
2011-11-11 14:25:00,5.42,5.42,5.41,5.42,49400.0,5.298,5.298,5.2882,5.298,49400.0
2011-11-11 14:30:00,5.42,5.43,5.41,5.42,286800.0,5.298,5.3078,5.2882,5.298,286800.0
2011-11-11 14:35:00,5.42,5.42,5.4,5.41,83800.0,5.298,5.298,5.2785,5.2882,83800.0
2011-11-11 14:40:00,5.41,5.41,5.39,5.4,77300.0,5.2882,5.2882,5.2687,5.2785,77300.0
2011-11-11 14:45:00,5.39,5.4,5.38,5.4,187400.0,5.2687,5.2785,5.2589,5.2785,187400.0
2011-11-11 14:50:00,5.4,5.4,5.39,5.39,81800.0,5.2785,5.2785,5.2687,5.2687,81800.0
2011-11-11 14:55:00,5.39,5.4,5.38,5.38,127400.0,5.2687,5.2785,5.2589,5.2589,127400.0
2011-11-11 15:00:00,5.38,5.39,5.37,5.39,148000.0,5.2589,5.2687,5.2491,5.2687,148000.0
2011-11-11 15:05:00,5.39,5.4,5.38,5.4,288900.0,5.2687,5.2785,5.2589,5.2785,288900.0
2011-11-11 15:10:00,5.4,5.41,5.39,5.4,184100.0,5.2785,5.2882,5.2687,5.2785,184100.0
2011-11-11 15:15:00,5.39,5.4,5.38,5.4,181900.0,5.2687,5.2785,5.2589,5.2785,181900.0
2011-11-11 15:20:00,5.4,5.41,5.39,5.39,140100.0,5.2785,5.2882,5.2687,5.2687,140100.0
2011-11-11 15:25:00,5.4,5.41,5.39,5.41,154300.0,5.2785,5.2882,5.2687,5.2882,154300.0
2011-11-11 15:30:00,5.4,5.41,5.4,5.41,58700.0,5.2785,5.2882,5.2785,5.2882,58700.0
2011-11-11 15:35:00,5.4,5.41,5.4,5.41,65700.0,5.2785,5.2882,5.2785,5.2882,65700.0
2011-11-11 15:40:00,5.4,5.41,5.39,5.39,259900.0,5.2785,5.2882,5.2687,5.2687,259900.0
2011-11-11 15:45:00,5.4,5.4,5.39,5.4,149500.0,5.2785,5.2785,5.2687,5.2785,149500.0
2011-11-11 15:50:00,5.4,5.41,5.39,5.41,350500.0,5.2785,5.2882,5.2687,5.2882,350500.0
2011-11-11 15:55:00,5.41,5.43,5.4,5.42,977800.0,5.2882,5.3078,5.2785,5.298,977800.0
2011-11-14 09:30:00,5.4,5.43,5.36,5.37,394700.0,5.2785,5.3078,5.2394,5.2491,394700.0
2011-11-14 09:35:00,5.37,5.4,5.36,5.36,328100.0,5.2491,5.2785,5.2394,5.2394,328100.0
2011-11-14 09:40:00,5.36,5.38,5.33,5.33,353200.0,5.2394,5.2589,5.21,5.21,353200.0
2011-11-14 09:45:00,5.33,5.34,5.29,5.3,317000.0,5.21,5.2198,5.1709,5.1807,317000.0
2011-11-14 09:50:00,5.29,5.29,5.27,5.28,217800.0,5.1709,5.1709,5.1514,5.1612,217800.0
2011-11-14 09:55:00,5.28,5.3,5.27,5.3,416600.0,5.1612,5.1807,5.1514,5.1807,416600.0
2011-11-14 10:00:00,5.29,5.35,5.28,5.35,519100.0,5.1709,5.2296,5.1612,5.2296,519100.0
2011-11-14 10:05:00,5.35,5.35,5.33,5.35,277600.0,5.2296,5.2296,5.21,5.2296,277600.0
2011-11-14 10:10:00,5.34,5.36,5.34,5.35,322000.0,5.2198,5.2394,5.2198,5.2296,322000.0
2011-11-14 10:15:00,5.35,5.35,5.32,5.33,348400.0,5.2296,5.2296,5.2003,5.21,348400.0
2011-11-14 10:20:00,5.33,5.33,5.32,5.32,228500.0,5.21,5.21,5.2003,5.2003,228500.0
2011-11-14 10:25:00,5.32,5.35,5.32,5.33,327500.0,5.2003,5.2296,5.2003,5.21,327500.0
2011-11-14 10:30:00,5.33,5.34,5.3,5.31,416700.0,5.21,5.2198,5.1807,5.1905,416700.0
2011-11-14 10:35:00,5.31,5.33,5.29,5.3,224500.0,5.1905,5.21,5.1709,5.1807,224500.0
2011-11-14 10:40:00,5.3,5.31,5.29,5.29,60500.0,5.1807,5.1905,5.1709,5.1709,60500.0
2011-11-14 10:45:00,5.3,5.3,5.26,5.28,338700.0,5.1807,5.1807,5.1416,5.1612,338700.0
2011-11-14 10:50:00,5.28,5.3,5.27,5.3,201600.0,5.1612,5.1807,5.1514,5.1807,201600.0
2011-11-14 10:55:00,5.3,5.31,5.29,5.3,149100.0,5.1807,5.1905,5.1709,5.1807,149100.0
2011-11-14 11:00:00,5.29,5.32,5.29,5.32,198900.0,5.1709,5.2003,5.1709,5.2003,198900.0
2011-11-14 11:05:00,5.32,5.33,5.31,5.32,294000.0,5.2003,5.21,5.1905,5.2003,294000.0
2011-11-14 11:10:00,5.32,5.32,5.28,5.28,320800.0,5.2003,5.2003,5.1612,5.1612,320800.0
2011-11-14 11:15:00,5.28,5.29,5.28,5.29,188300.0,5.1612,5.1709,5.1612,5.1709,188300.0
2011-11-14 11:20:00,5.29,5.3,5.28,5.3,154800.0,5.1709,5.1807,5.1612,5.1807,154800.0
2011-11-14 11:25:00,5.3,5.3,5.28,5.29,199800.0,5.1807,5.1807,5.1612,5.1709,199800.0
2011-11-14 11:30:00,5.29,5.31,5.29,5.31,124300.0,5.1709,5.1905,5.1709,5.1905,124300.0
2011-11-14 11:35:00,5.31,5.31,5.29,5.29,151800.0,5.1905,5.1905,5.1709,5.1709,151800.0
2011-11-14 11:40:00,5.29,5.3,5.27,5.27,100600.0,5.1709,5.1807,5.1514,5.1514,100600.0
2011-11-14 11:45:00,5.27,5.28,5.26,5.28,178200.0,5.1514,5.1612,5.1416,5.1612,178200.0
2011-11-14 11:50:00,5.27,5.28,5.25,5.25,161400.0,5.1514,5.1612,5.1318,5.1318,161400.0
2011-11-14 11:55:00,5.25,5.26,5.25,5.26,132400.0,5.1318,5.1416,5.1318,5.1416,132400.0
2011-11-14 12:00:00,5.26,5.27,5.26,5.26,63900.0,5.1416,5.1514,5.1416,5.1416,63900.0
2011-11-14 12:05:00,5.26,5.27,5.24,5.27,373100.0,5.1416,5.1514,5.1221,5.1514,373100.0
2011-11-14 12:10:00,5.27,5.28,5.26,5.27,155900.0,5.1514,5.1612,5.1416,5.1514,155900.0
2011-11-14 12:15:00,5.26,5.27,5.25,5.25,134200.0,5.1416,5.1514,5.1318,5.1318,134200.0
2011-11-14 12:20:00,5.25,5.26,5.22,5.24,223100.0,5.1318,5.1416,5.1025,5.1221,223100.0
2011-11-14 12:25:00,5.24,5.24,5.23,5.24,75500.0,5.1221,5.1221,5.1123,5.1221,75500.0
2011-11-14 12:30:00,5.23,5.24,5.23,5.24,82200.0,5.1123,5.1221,5.1123,5.1221,82200.0
2011-11-14 12:35:00,5.23,5.24,5.22,5.24,454600.0,5.1123,5.1221,5.1025,5.1221,454600.0
2011-11-14 12:40:00,5.24,5.25,5.23,5.25,135000.0,5.1221,5.1318,5.1123,5.1318,135000.0
2011-11-14 12:45:00,5.25,5.25,5.24,5.24,71400.0,5.1318,5.1318,5.1221,5.1221,71400.0
2011-11-14 12:50:00,5.25,5.25,5.24,5.25,103600.0,5.1318,5.1318,5.1221,5.1318,103600.0
2011-11-14 12:55:00,5.24,5.26,5.24,5.26,90700.0,5.1221,5.1416,5.1221,5.1416,90700.0
2011-11-14 13:00:00,5.25,5.26,5.25,5.26,174700.0,5.1318,5.1416,5.1318,5.1416,174700.0
2011-11-14 13:05:00,5.26,5.26,5.25,5.25,22100.0,5.1416,5.1416,5.1318,5.1318,22100.0
2011-11-14 13:10:00,5.26,5.27,5.25,5.27,103700.0,5.1416,5.1514,5.1318,5.1514,103700.0
2011-11-14 13:15:00,5.27,5.28,5.26,5.27,94400.0,5.1514,5.1612,5.1416,5.1514,94400.0
2011-11-14 13:20:00,5.28,5.28,5.27,5.28,37100.0,5.1612,5.1612,5.1514,5.1612,37100.0
2011-11-14 13:25:00,5.27,5.28,5.27,5.28,61800.0,5.1514,5.1612,5.1514,5.1612,61800.0
2011-11-14 13:30:00,5.27,5.28,5.26,5.26,158300.0,5.1514,5.1612,5.1416,5.1416,158300.0
2011-11-14 13:35:00,5.26,5.29,5.26,5.29,156700.0,5.1416,5.1709,5.1416,5.1709,156700.0
2011-11-14 13:40:00,5.29,5.29,5.27,5.27,78900.0,5.1709,5.1709,5.1514,5.1514,78900.0
2011-11-14 13:45:00,5.27,5.28,5.26,5.26,62700.0,5.1514,5.1612,5.1416,5.1416,62700.0
2011-11-14 13:50:00,5.26,5.29,5.26,5.28,639400.0,5.1416,5.1709,5.1416,5.1612,639400.0
2011-11-14 13:55:00,5.29,5.31,5.28,5.29,359900.0,5.1709,5.1905,5.1612,5.1709,359900.0
2011-11-14 14:00:00,5.29,5.3,5.29,5.29,62300.0,5.1709,5.1807,5.1709,5.1709,62300.0
2011-11-14 14:05:00,5.3,5.31,5.29,5.31,606200.0,5.1807,5.1905,5.1709,5.1905,606200.0
2011-11-14 14:10:00,5.31,5.37,5.3,5.35,1290000.0,5.1905,5.2491,5.1807,5.2296,1290000.0
2011-11-14 14:15:00,5.35,5.36,5.34,5.34,135900.0,5.2296,5.2394,5.2198,5.2198,135900.0
2011-11-14 14:20:00,5.34,5.35,5.33,5.33,129100.0,5.2198,5.2296,5.21,5.21,129100.0
2011-11-14 14:25:00,5.33,5.33,5.31,5.31,121300.0,5.21,5.21,5.1905,5.1905,121300.0
2011-11-14 14:30:00,5.31,5.32,5.31,5.31,72100.0,5.1905,5.2003,5.1905,5.1905,72100.0
2011-11-14 14:35:00,5.31,5.32,5.3,5.31,89700.0,5.1905,5.2003,5.1807,5.1905,89700.0
2011-11-14 14:40:00,5.31,5.31,5.3,5.31,166300.0,5.1905,5.1905,5.1807,5.1905,166300.0
2011-11-14 14:45:00,5.31,5.31,5.3,5.3,72200.0,5.1905,5.1905,5.1807,5.1807,72200.0
2011-11-14 14:50:00,5.3,5.31,5.3,5.31,123100.0,5.1807,5.1905,5.1807,5.1905,123100.0
2011-11-14 14:55:00,5.31,5.31,5.28,5.29,151200.0,5.1905,5.1905,5.1612,5.1709,151200.0
2011-11-14 15:00:00,5.28,5.32,5.27,5.31,852700.0,5.1612,5.2003,5.1514,5.1905,852700.0
2011-11-14 15:05:00,5.31,5.32,5.31,5.32,100600.0,5.1905,5.2003,5.1905,5.2003,100600.0
2011-11-14 15:10:00,5.31,5.32,5.31,5.32,85300.0,5.1905,5.2003,5.1905,5.2003,85300.0
2011-11-14 15:15:00,5.31,5.32,5.3,5.3,244700.0,5.1905,5.2003,5.1807,5.1807,244700.0
2011-11-14 15:20:00,5.3,5.31,5.3,5.31,95400.0,5.1807,5.1905,5.1807,5.1905,95400.0
2011-11-14 15:25:00,5.31,5.33,5.3,5.31,684700.0,5.1905,5.21,5.1807,5.1905,684700.0
2011-11-14 15:30:00,5.32,5.36,5.31,5.36,913500.0,5.2003,5.2394,5.1905,5.2394,913500.0
2011-11-14 15:35:00,5.36,5.36,5.34,5.35,601900.0,5.2394,5.2394,5.2198,5.2296,601900.0
2011-11-14 15:40:00,5.35,5.37,5.35,5.36,363100.0,5.2296,5.2491,5.2296,5.2394,363100.0
2011-11-14 15:45:00,5.37,5.37,5.34,5.35,624000.0,5.2491,5.2491,5.2198,5.2296,624000.0
2011-11-14 15:50:00,5.34,5.36,5.33,5.36,877400.0,5.2198,5.2394,5.21,5.2394,877400.0
2011-11-14 15:55:00,5.36,5.36,5.34,5.36,1624000.0,5.2394,5.2394,5.2198,5.2394,1624000.0
2011-11-15 09:30:00,5.31,5.31,5.25,5.29,1309400.0,5.1905,5.1905,5.1318,5.1709,1309400.0
2011-11-15 09:35:00,5.28,5.33,5.28,5.32,423000.0,5.1612,5.21,5.1612,5.2003,423000.0
2011-11-15 09:40:00,5.33,5.34,5.32,5.32,240200.0,5.21,5.2198,5.2003,5.2003,240200.0
2011-11-15 09:45:00,5.32,5.39,5.32,5.33,388900.0,5.2003,5.2687,5.2003,5.21,388900.0
2011-11-15 09:50:00,5.33,5.35,5.33,5.34,79400.0,5.21,5.2296,5.21,5.2198,79400.0
2011-11-15 09:55:00,5.34,5.35,5.34,5.34,144900.0,5.2198,5.2296,5.2198,5.2198,144900.0
2011-11-15 10:00:00,5.34,5.35,5.3,5.3,306300.0,5.2198,5.2296,5.1807,5.1807,306300.0
2011-11-15 10:05:00,5.3,5.32,5.3,5.3,815800.0,5.1807,5.2003,5.1807,5.1807,815800.0
2011-11-15 10:10:00,5.3,5.31,5.28,5.31,633800.0,5.1807,5.1905,5.1612,5.1905,633800.0
2011-11-15 10:15:00,5.31,5.31,5.29,5.3,244300.0,5.1905,5.1905,5.1709,5.1807,244300.0
2011-11-15 10:20:00,5.3,5.31,5.3,5.3,83600.0,5.1807,5.1905,5.1807,5.1807,83600.0
2011-11-15 10:25:00,5.3,5.37,5.3,5.36,480700.0,5.1807,5.2491,5.1807,5.2394,480700.0
2011-11-15 10:30:00,5.36,5.41,5.36,5.38,836600.0,5.2394,5.2882,5.2394,5.2589,836600.0
2011-11-15 10:35:00,5.39,5.4,5.36,5.36,422800.0,5.2687,5.2785,5.2394,5.2394,422800.0
2011-11-15 10:40:00,5.36,5.41,5.33,5.41,1264700.0,5.2394,5.2882,5.21,5.2882,1264700.0
2011-11-15 10:45:00,5.41,5.41,5.39,5.39,521800.0,5.2882,5.2882,5.2687,5.2687,521800.0
2011-11-15 10:50:00,5.4,5.4,5.37,5.37,199600.0,5.2785,5.2785,5.2491,5.2491,199600.0
2011-11-15 10:55:00,5.37,5.39,5.36,5.37,636000.0,5.2491,5.2687,5.2394,5.2491,636000.0
2011-11-15 11:00:00,5.37,5.38,5.36,5.37,220300.0,5.2491,5.2589,5.2394,5.2491,220300.0
2011-11-15 11:05:00,5.38,5.4,5.37,5.4,1458700.0,5.2589,5.2785,5.2491,5.2785,1458700.0
2011-11-15 11:10:00,5.4,5.41,5.39,5.41,300100.0,5.2785,5.2882,5.2687,5.2882,300100.0
2011-11-15 11:15:00,5.41,5.42,5.37,5.38,410900.0,5.2882,5.298,5.2491,5.2589,410900.0
2011-11-15 11:20:00,5.38,5.4,5.37,5.39,843300.0,5.2589,5.2785,5.2491,5.2687,843300.0
2011-11-15 11:25:00,5.39,5.4,5.38,5.4,179400.0,5.2687,5.2785,5.2589,5.2785,179400.0
2011-11-15 11:30:00,5.4,5.4,5.37,5.37,95800.0,5.2785,5.2785,5.2491,5.2491,95800.0
2011-11-15 11:35:00,5.37,5.4,5.37,5.38,286400.0,5.2491,5.2785,5.2491,5.2589,286400.0
2011-11-15 11:40:00,5.39,5.41,5.38,5.39,229700.0,5.2687,5.2882,5.2589,5.2687,229700.0
2011-11-15 11:45:00,5.4,5.4,5.39,5.39,114200.0,5.2785,5.2785,5.2687,5.2687,114200.0
2011-11-15 11:50:00,5.4,5.42,5.39,5.41,322500.0,5.2785,5.298,5.2687,5.2882,322500.0
2011-11-15 11:55:00,5.41,5.44,5.4,5.44,361500.0,5.2882,5.3176,5.2785,5.3176,361500.0
2011-11-15 12:00:00,5.44,5.45,5.42,5.43,442000.0,5.3176,5.3273,5.298,5.3078,442000.0
2011-11-15 12:05:00,5.43,5.45,5.43,5.43,277700.0,5.3078,5.3273,5.3078,5.3078,277700.0
2011-11-15 12:10:00,5.43,5.44,5.42,5.42,103300.0,5.3078,5.3176,5.298,5.298,103300.0
2011-11-15 12:15:00,5.42,5.43,5.42,5.42,211100.0,5.298,5.3078,5.298,5.298,211100.0
2011-11-15 12:20:00,5.42,5.43,5.42,5.42,46600.0,5.298,5.3078,5.298,5.298,46600.0
2011-11-15 12:25:00,5.42,5.46,5.42,5.46,540700.0,5.298,5.3371,5.298,5.3371,540700.0
2011-11-15 12:30:00,5.46,5.5,5.45,5.49,452400.0,5.3371,5.3762,5.3273,5.3664,452400.0
2011-11-15 12:35:00,5.49,5.5,5.49,5.5,1425800.0,5.3664,5.3762,5.3664,5.3762,1425800.0
2011-11-15 12:40:00,5.5,5.52,5.49,5.51,409600.0,5.3762,5.3958,5.3664,5.386,409600.0
2011-11-15 12:45:00,5.51,5.51,5.49,5.49,452100.0,5.386,5.386,5.3664,5.3664,452100.0
2011-11-15 12:50:00,5.5,5.51,5.49,5.5,339800.0,5.3762,5.386,5.3664,5.3762,339800.0
2011-11-15 12:55:00,5.5,5.55,5.5,5.54,629300.0,5.3762,5.4251,5.3762,5.4153,629300.0
2011-11-15 13:00:00,5.55,5.56,5.54,5.55,278400.0,5.4251,5.4349,5.4153,5.4251,278400.0
2011-11-15 13:05:00,5.55,5.57,5.52,5.57,709700.0,5.4251,5.4446,5.3958,5.4446,709700.0
2011-11-15 13:10:00,5.57,5.57,5.53,5.54,395800.0,5.4446,5.4446,5.4055,5.4153,395800.0
2011-11-15 13:15:00,5.54,5.54,5.51,5.52,323000.0,5.4153,5.4153,5.386,5.3958,323000.0
2011-11-15 13:20:00,5.52,5.53,5.51,5.52,171100.0,5.3958,5.4055,5.386,5.3958,171100.0
2011-11-15 13:25:00,5.52,5.53,5.51,5.52,229500.0,5.3958,5.4055,5.386,5.3958,229500.0
2011-11-15 13:30:00,5.52,5.56,5.51,5.55,459600.0,5.3958,5.4349,5.386,5.4251,459600.0
2011-11-15 13:35:00,5.55,5.58,5.55,5.58,253900.0,5.4251,5.4544,5.4251,5.4544,253900.0
2011-11-15 13:40:00,5.58,5.6,5.57,5.59,289100.0,5.4544,5.474,5.4446,5.4642,289100.0
2011-11-15 13:45:00,5.6,5.61,5.59,5.6,298100.0,5.474,5.4837,5.4642,5.474,298100.0
2011-11-15 13:50:00,5.61,5.61,5.6,5.61,901600.0,5.4837,5.4837,5.474,5.4837,901600.0
2011-11-15 13:55:00,5.61,5.62,5.6,5.61,333200.0,5.4837,5.4935,5.474,5.4837,333200.0
2011-11-15 14:00:00,5.61,5.63,5.6,5.63,503800.0,5.4837,5.5033,5.474,5.5033,503800.0
2011-11-15 14:05:00,5.63,5.68,5.62,5.67,862200.0,5.5033,5.5522,5.4935,5.5424,862200.0
2011-11-15 14:10:00,5.67,5.71,5.67,5.7,1262800.0,5.5424,5.5815,5.5424,5.5717,1262800.0
2011-11-15 14:15:00,5.7,5.71,5.64,5.64,1892400.0,5.5717,5.5815,5.5131,5.5131,1892400.0
2011-11-15 14:20:00,5.64,5.65,5.63,5.65,470100.0,5.5131,5.5228,5.5033,5.5228,470100.0
2011-11-15 14:25:00,5.65,5.66,5.62,5.63,659200.0,5.5228,5.5326,5.4935,5.5033,659200.0
2011-11-15 14:30:00,5.64,5.65,5.63,5.64,371600.0,5.5131,5.5228,5.5033,5.5131,371600.0
2011-11-15 14:35:00,5.64,5.64,5.61,5.61,288000.0,5.5131,5.5131,5.4837,5.4837,288000.0
2011-11-15 14:40:00,5.61,5.62,5.59,5.59,404000.0,5.4837,5.4935,5.4642,5.4642,404000.0
2011-11-15 14:45:00,5.59,5.6,5.57,5.58,434600.0,5.4642,5.474,5.4446,5.4544,434600.0
2011-11-15 14:50:00,5.58,5.6,5.57,5.59,406200.0,5.4544,5.474,5.4446,5.4642,406200.0
2011-11-15 14:55:00,5.59,5.6,5.58,5.58,193300.0,5.4642,5.474,5.4544,5.4544,193300.0
2011-11-15 15:00:00,5.58,5.61,5.57,5.6,659500.0,5.4544,5.4837,5.4446,5.474,659500.0
2011-11-15 15:05:00,5.6,5.61,5.55,5.56,775800.0,5.474,5.4837,5.4251,5.4349,775800.0
2011-11-15 15:10:00,5.56,5.56,5.54,5.54,200500.0,5.4349,5.4349,5.4153,5.4153,200500.0
2011-11-15 15:15:00,5.54,5.55,5.51,5.52,388300.0,5.4153,5.4251,5.386,5.3958,388300.0
2011-11-15 15:20:00,5.51,5.57,5.51,5.57,798300.0,5.386,5.4446,5.386,5.4446,798300.0
2011-11-15 15:25:00,5.57,5.57,5.55,5.55,326300.0,5.4446,5.4446,5.4251,5.4251,326300.0
2011-11-15 15:30:00,5.56,5.56,5.54,5.54,430900.0,5.4349,5.4349,5.4153,5.4153,430900.0
2011-11-15 15:35:00,5.54,5.56,5.52,5.54,895500.0,5.4153,5.4349,5.3958,5.4153,895500.0
2011-11-15 15:40:00,5.54,5.55,5.52,5.52,451500.0,5.4153,5.4251,5.3958,5.3958,451500.0
2011-11-15 15:45:00,5.53,5.53,5.5,5.52,527000.0,5.4055,5.4055,5.3762,5.3958,527000.0
2011-11-15 15:50:00,5.52,5.52,5.46,5.47,1324400.0,5.3958,5.3958,5.3371,5.3469,1324400.0
2011-11-15 15:55:00,5.46,5.47,5.46,5.47,1261700.0,5.3371,5.3469,5.3371,5.3469,1261700.0
2011-11-16 09:30:00,5.46,5.54,5.45,5.47,813000.0,5.3371,5.4153,5.3273,5.3469,813000.0
2011-11-16 09:35:00,5.47,5.53,5.46,5.52,452300.0,5.3469,5.4055,5.3371,5.3958,452300.0
2011-11-16 09:40:00,5.52,5.55,5.49,5.54,599600.0,5.3958,5.4251,5.3664,5.4153,599600.0
2011-11-16 09:45:00,5.54,5.64,5.54,5.61,984200.0,5.4153,5.5131,5.4153,5.4837,984200.0
2011-11-16 09:50:00,5.61,5.64,5.6,5.62,419200.0,5.4837,5.5131,5.474,5.4935,419200.0
2011-11-16 09:55:00,5.62,5.64,5.6,5.61,519400.0,5.4935,5.5131,5.474,5.4837,519400.0
2011-11-16 10:00:00,5.61,5.62,5.61,5.61,179900.0,5.4837,5.4935,5.4837,5.4837,179900.0
2011-11-16 10:05:00,5.62,5.62,5.58,5.58,434900.0,5.4935,5.4935,5.4544,5.4544,434900.0
2011-11-16 10:10:00,5.58,5.6,5.58,5.59,973100.0,5.4544,5.474,5.4544,5.4642,973100.0
2011-11-16 10:15:00,5.59,5.63,5.59,5.62,405900.0,5.4642,5.5033,5.4642,5.4935,405900.0
2011-11-16 10:20:00,5.62,5.65,5.62,5.62,820200.0,5.4935,5.5228,5.4935,5.4935,820200.0
2011-11-16 10:25:00,5.63,5.65,5.62,5.63,454300.0,5.5033,5.5228,5.4935,5.5033,454300.0
2011-11-16 10:30:00,5.63,5.68,5.62,5.66,612400.0,5.5033,5.5522,5.4935,5.5326,612400.0
2011-11-16 10:35:00,5.66,5.67,5.66,5.66,274800.0,5.5326,5.5424,5.5326,5.5326,274800.0
2011-11-16 10:40:00,5.65,5.68,5.65,5.68,551500.0,5.5228,5.5522,5.5228,5.5522,551500.0
2011-11-16 10:45:00,5.68,5.72,5.68,5.7,1013200.0,5.5522,5.5913,5.5522,5.5717,1013200.0
2011-11-16 10:50:00,5.7,5.75,5.7,5.71,939800.0,5.5717,5.6206,5.5717,5.5815,939800.0
2011-11-16 10:55:00,5.71,5.79,5.71,5.79,2342000.0,5.5815,5.6597,5.5815,5.6597,2342000.0
2011-11-16 11:00:00,5.79,5.79,5.76,5.76,1032100.0,5.6597,5.6597,5.6304,5.6304,1032100.0
2011-11-16 11:05:00,5.77,5.78,5.76,5.78,494500.0,5.6401,5.6499,5.6304,5.6499,494500.0
2011-11-16 11:10:00,5.78,5.78,5.75,5.75,695500.0,5.6499,5.6499,5.6206,5.6206,695500.0
2011-11-16 11:15:00,5.75,5.76,5.73,5.74,336300.0,5.6206,5.6304,5.601,5.6108,336300.0
2011-11-16 11:20:00,5.74,5.75,5.72,5.74,643000.0,5.6108,5.6206,5.5913,5.6108,643000.0
2011-11-16 11:25:00,5.74,5.75,5.72,5.72,198900.0,5.6108,5.6206,5.5913,5.5913,198900.0
2011-11-16 11:30:00,5.72,5.74,5.72,5.73,212200.0,5.5913,5.6108,5.5913,5.601,212200.0
2011-11-16 11:35:00,5.73,5.73,5.69,5.7,692600.0,5.601,5.601,5.5619,5.5717,692600.0
2011-11-16 11:40:00,5.69,5.71,5.69,5.7,256300.0,5.5619,5.5815,5.5619,5.5717,256300.0
2011-11-16 11:45:00,5.7,5.71,5.68,5.69,300500.0,5.5717,5.5815,5.5522,5.5619,300500.0
2011-11-16 11:50:00,5.69,5.7,5.69,5.69,369900.0,5.5619,5.5717,5.5619,5.5619,369900.0
2011-11-16 11:55:00,5.7,5.7,5.69,5.69,149800.0,5.5717,5.5717,5.5619,5.5619,149800.0
2011-11-16 12:00:00,5.69,5.7,5.67,5.69,363700.0,5.5619,5.5717,5.5424,5.5619,363700.0
2011-11-16 12:05:00,5.69,5.69,5.68,5.68,34800.0,5.5619,5.5619,5.5522,5.5522,34800.0
2011-11-16 12:10:00,5.69,5.69,5.65,5.67,271400.0,5.5619,5.5619,5.5228,5.5424,271400.0
2011-11-16 12:15:00,5.67,5.71,5.66,5.7,532900.0,5.5424,5.5815,5.5326,5.5717,532900.0
2011-11-16 12:20:00,5.7,5.73,5.69,5.73,425600.0,5.5717,5.601,5.5619,5.601,425600.0
2011-11-16 12:25:00,5.73,5.73,5.72,5.73,47400.0,5.601,5.601,5.5913,5.601,47400.0
2011-11-16 12:30:00,5.72,5.77,5.71,5.77,1525500.0,5.5913,5.6401,5.5815,5.6401,1525500.0
2011-11-16 12:35:00,5.76,5.81,5.76,5.79,974300.0,5.6304,5.6792,5.6304,5.6597,974300.0
2011-11-16 12:40:00,5.79,5.79,5.77,5.77,315700.0,5.6597,5.6597,5.6401,5.6401,315700.0
2011-11-16 12:45:00,5.77,5.78,5.72,5.72,399200.0,5.6401,5.6499,5.5913,5.5913,399200.0
2011-11-16 12:50:00,5.72,5.73,5.71,5.72,388800.0,5.5913,5.601,5.5815,5.5913,388800.0
2011-11-16 12:55:00,5.72,5.72,5.7,5.7,233000.0,5.5913,5.5913,5.5717,5.5717,233000.0
2011-11-16 13:00:00,5.7,5.72,5.7,5.71,159600.0,5.5717,5.5913,5.5717,5.5815,159600.0
2011-11-16 13:05:00,5.72,5.72,5.69,5.7,444600.0,5.5913,5.5913,5.5619,5.5717,444600.0
2011-11-16 13:10:00,5.71,5.71,5.7,5.7,138800.0,5.5815,5.5815,5.5717,5.5717,138800.0
2011-11-16 13:15:00,5.7,5.71,5.69,5.7,574100.0,5.5717,5.5815,5.5619,5.5717,574100.0
2011-11-16 13:20:00,5.7,5.7,5.69,5.7,224800.0,5.5717,5.5717,5.5619,5.5717,224800.0
2011-11-16 13:25:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 13:30:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 13:35:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 13:40:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 13:45:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 13:50:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 13:55:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:00:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:05:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:10:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:15:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:20:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:25:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:30:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:35:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:40:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:45:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:50:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:55:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:00:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:05:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:10:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:15:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:20:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:25:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:30:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:35:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:40:00,6.5,6.84,6.0,6.6,13571000.0,6.3537,6.686,5.865,6.4515,13571000.0
2011-11-16 15:45:00,6.6,6.75,6.54,6.62,9177800.0,6.4515,6.5981,6.3928,6.471,9177800.0
2011-11-16 15:50:00,6.61,6.69,6.6,6.66,7411800.0,6.4612,6.5394,6.4515,6.5101,7411800.0
2011-11-16 15:55:00,6.66,6.77,6.65,6.72,11806700.0,6.5101,6.6176,6.5003,6.5688,11806700.0
2011-11-17 09:30:00,6.93,7.0,6.87,6.93,6559500.0,6.774,6.8424,6.7154,6.774,6559500.0
2011-11-17 09:35:00,6.94,6.94,6.75,6.76,3547300.0,6.7838,6.7838,6.5981,6.6078,3547300.0
2011-11-17 09:40:00,6.76,6.81,6.64,6.64,3276800.0,6.6078,6.6567,6.4906,6.4906,3276800.0
2011-11-17 09:45:00,6.64,6.66,6.57,6.65,2536300.0,6.4906,6.5101,6.4221,6.5003,2536300.0
2011-11-17 09:50:00,6.65,6.66,6.59,6.63,1831700.0,6.5003,6.5101,6.4417,6.4808,1831700.0
2011-11-17 09:55:00,6.63,6.66,6.58,6.6,2010600.0,6.4808,6.5101,6.4319,6.4515,2010600.0
2011-11-17 10:00:00,6.6,6.62,6.53,6.62,2503800.0,6.4515,6.471,6.383,6.471,2503800.0
2011-11-17 10:05:00,6.61,6.67,6.61,6.65,1374800.0,6.4612,6.5199,6.4612,6.5003,1374800.0
2011-11-17 10:10:00,6.66,6.68,6.6,6.6,1357400.0,6.5101,6.5297,6.4515,6.4515,1357400.0
2011-11-17 10:15:00,6.6,6.64,6.6,6.62,1270800.0,6.4515,6.4906,6.4515,6.471,1270800.0
2011-11-17 10:20:00,6.63,6.63,6.58,6.61,2376800.0,6.4808,6.4808,6.4319,6.4612,2376800.0
2011-11-17 10:25:00,6.61,6.64,6.6,6.64,1194600.0,6.4612,6.4906,6.4515,6.4906,1194600.0
2011-11-17 10:30:00,6.64,6.64,6.55,6.56,1386400.0,6.4906,6.4906,6.4026,6.4124,1386400.0
2011-11-17 10:35:00,6.56,6.62,6.55,6.6,1435300.0,6.4124,6.471,6.4026,6.4515,1435300.0
2011-11-17 10:40:00,6.61,6.61,6.54,6.55,1446300.0,6.4612,6.4612,6.3928,6.4026,1446300.0
2011-11-17 10:45:00,6.54,6.55,6.5,6.54,1339500.0,6.3928,6.4026,6.3537,6.3928,1339500.0
2011-11-17 10:50:00,6.54,6.57,6.52,6.57,1124500.0,6.3928,6.4221,6.3733,6.4221,1124500.0
2011-11-17 10:55:00,6.57,6.57,6.55,6.56,891700.0,6.4221,6.4221,6.4026,6.4124,891700.0
2011-11-17 11:00:00,6.56,6.57,6.55,6.55,1114700.0,6.4124,6.4221,6.4026,6.4026,1114700.0
2011-11-17 11:05:00,6.55,6.56,6.52,6.55,1270200.0,6.4026,6.4124,6.3733,6.4026,1270200.0
2011-11-17 11:10:00,6.56,6.56,6.52,6.53,763300.0,6.4124,6.4124,6.3733,6.383,763300.0
2011-11-17 11:15:00,6.54,6.54,6.5,6.51,1299000.0,6.3928,6.3928,6.3537,6.3635,1299000.0
2011-11-17 11:20:00,6.51,6.52,6.48,6.51,1072900.0,6.3635,6.3733,6.3342,6.3635,1072900.0
2011-11-17 11:25:00,6.52,6.55,6.52,6.54,647500.0,6.3733,6.4026,6.3733,6.3928,647500.0
2011-11-17 11:30:00,6.54,6.55,6.53,6.54,472400.0,6.3928,6.4026,6.383,6.3928,472400.0
2011-11-17 11:35:00,6.54,6.57,6.54,6.56,870000.0,6.3928,6.4221,6.3928,6.4124,870000.0
2011-11-17 11:40:00,6.56,6.61,6.56,6.57,724300.0,6.4124,6.4612,6.4124,6.4221,724300.0
2011-11-17 11:45:00,6.57,6.57,6.54,6.55,612400.0,6.4221,6.4221,6.3928,6.4026,612400.0
2011-11-17 11:50:00,6.56,6.57,6.54,6.54,483500.0,6.4124,6.4221,6.3928,6.3928,483500.0
2011-11-17 11:55:00,6.54,6.56,6.53,6.54,692800.0,6.3928,6.4124,6.383,6.3928,692800.0
2011-11-17 12:00:00,6.54,6.56,6.54,6.54,346900.0,6.3928,6.4124,6.3928,6.3928,346900.0
2011-11-17 12:05:00,6.54,6.56,6.51,6.52,588900.0,6.3928,6.4124,6.3635,6.3733,588900.0
2011-11-17 12:10:00,6.52,6.53,6.51,6.51,586800.0,6.3733,6.383,6.3635,6.3635,586800.0
2011-11-17 12:15:00,6.51,6.54,6.5,6.53,583400.0,6.3635,6.3928,6.3537,6.383,583400.0
2011-11-17 12:20:00,6.54,6.56,6.54,6.54,292100.0,6.3928,6.4124,6.3928,6.3928,292100.0
2011-11-17 12:25:00,6.54,6.55,6.53,6.53,608100.0,6.3928,6.4026,6.383,6.383,608100.0
2011-11-17 12:30:00,6.53,6.53,6.37,6.37,1531700.0,6.383,6.383,6.2266,6.2266,1531700.0
2011-11-17 12:35:00,6.37,6.38,6.32,6.35,1132000.0,6.2266,6.2364,6.1778,6.2071,1132000.0
2011-11-17 12:40:00,6.35,6.39,6.32,6.38,727300.0,6.2071,6.2462,6.1778,6.2364,727300.0
2011-11-17 12:45:00,6.38,6.47,6.37,6.46,1240800.0,6.2364,6.3244,6.2266,6.3146,1240800.0
2011-11-17 12:50:00,6.47,6.49,6.44,6.48,849500.0,6.3244,6.3439,6.2951,6.3342,849500.0
2011-11-17 12:55:00,6.49,6.49,6.43,6.49,1044800.0,6.3439,6.3439,6.2853,6.3439,1044800.0
2011-11-17 13:00:00,6.49,6.5,6.42,6.43,599500.0,6.3439,6.3537,6.2755,6.2853,599500.0
2011-11-17 13:05:00,6.43,6.44,6.4,6.41,636600.0,6.2853,6.2951,6.256,6.2657,636600.0
2011-11-17 13:10:00,6.4,6.47,6.4,6.47,884400.0,6.256,6.3244,6.256,6.3244,884400.0
2011-11-17 13:15:00,6.47,6.5,6.45,6.48,1619700.0,6.3244,6.3537,6.3048,6.3342,1619700.0
2011-11-17 13:20:00,6.47,6.5,6.45,6.5,818700.0,6.3244,6.3537,6.3048,6.3537,818700.0
2011-11-17 13:25:00,6.5,6.5,6.46,6.47,893100.0,6.3537,6.3537,6.3146,6.3244,893100.0
2011-11-17 13:30:00,6.47,6.49,6.44,6.44,884400.0,6.3244,6.3439,6.2951,6.2951,884400.0
2011-11-17 13:35:00,6.44,6.48,6.43,6.46,695900.0,6.2951,6.3342,6.2853,6.3146,695900.0
2011-11-17 13:40:00,6.47,6.47,6.43,6.43,600700.0,6.3244,6.3244,6.2853,6.2853,600700.0
2011-11-17 13:45:00,6.44,6.45,6.43,6.44,259200.0,6.2951,6.3048,6.2853,6.2951,259200.0
2011-11-17 13:50:00,6.43,6.44,6.39,6.39,657700.0,6.2853,6.2951,6.2462,6.2462,657700.0
2011-11-17 13:55:00,6.4,6.46,6.39,6.46,1139300.0,6.256,6.3146,6.2462,6.3146,1139300.0
2011-11-17 14:00:00,6.45,6.46,6.41,6.42,295700.0,6.3048,6.3146,6.2657,6.2755,295700.0
2011-11-17 14:05:00,6.41,6.44,6.4,6.41,800500.0,6.2657,6.2951,6.256,6.2657,800500.0
2011-11-17 14:10:00,6.41,6.43,6.4,6.41,739300.0,6.2657,6.2853,6.256,6.2657,739300.0
2011-11-17 14:15:00,6.41,6.42,6.39,6.4,519800.0,6.2657,6.2755,6.2462,6.256,519800.0
2011-11-17 14:20:00,6.41,6.41,6.38,6.4,1189600.0,6.2657,6.2657,6.2364,6.256,1189600.0
2011-11-17 14:25:00,6.4,6.44,6.39,6.43,648600.0,6.256,6.2951,6.2462,6.2853,648600.0
2011-11-17 14:30:00,6.43,6.44,6.39,6.4,767100.0,6.2853,6.2951,6.2462,6.256,767100.0
2011-11-17 14:35:00,6.39,6.42,6.39,6.4,490200.0,6.2462,6.2755,6.2462,6.256,490200.0
2011-11-17 14:40:00,6.39,6.4,6.39,6.4,690100.0,6.2462,6.256,6.2462,6.256,690100.0
2011-11-17 14:45:00,6.4,6.44,6.39,6.41,762600.0,6.256,6.2951,6.2462,6.2657,762600.0
2011-11-17 14:50:00,6.41,6.42,6.39,6.39,493600.0,6.2657,6.2755,6.2462,6.2462,493600.0
2011-11-17 14:55:00,6.39,6.4,6.34,6.35,827800.0,6.2462,6.256,6.1973,6.2071,827800.0
2011-11-17 15:00:00,6.35,6.37,6.33,6.35,689200.0,6.2071,6.2266,6.1875,6.2071,689200.0
2011-11-17 15:05:00,6.35,6.35,6.3,6.32,449600.0,6.2071,6.2071,6.1582,6.1778,449600.0
2011-11-17 15:10:00,6.32,6.33,6.28,6.31,1689600.0,6.1778,6.1875,6.1387,6.168,1689600.0
2011-11-17 15:15:00,6.31,6.32,6.31,6.32,359600.0,6.168,6.1778,6.168,6.1778,359600.0
2011-11-17 15:20:00,6.32,6.37,6.3,6.35,863600.0,6.1778,6.2266,6.1582,6.2071,863600.0
2011-11-17 15:25:00,6.36,6.37,6.35,6.36,572700.0,6.2169,6.2266,6.2071,6.2169,572700.0
2011-11-17 15:30:00,6.35,6.36,6.33,6.34,610100.0,6.2071,6.2169,6.1875,6.1973,610100.0
2011-11-17 15:35:00,6.34,6.34,6.31,6.31,868600.0,6.1973,6.1973,6.168,6.168,868600.0
2011-11-17 15:40:00,6.32,6.32,6.3,6.32,683200.0,6.1778,6.1778,6.1582,6.1778,683200.0
2011-11-17 15:45:00,6.31,6.36,6.31,6.36,1430400.0,6.168,6.2169,6.168,6.2169,1430400.0
2011-11-17 15:50:00,6.36,6.36,6.31,6.32,1991600.0,6.2169,6.2169,6.168,6.1778,1991600.0
2011-11-17 15:55:00,6.33,6.35,6.31,6.34,3359500.0,6.1875,6.2071,6.168,6.1973,3359500.0
2011-11-18 09:30:00,6.37,6.47,6.35,6.4,2018200.0,6.2266,6.3244,6.2071,6.256,2018200.0
2011-11-18 09:35:00,6.4,6.53,6.39,6.45,1395300.0,6.256,6.383,6.2462,6.3048,1395300.0
2011-11-18 09:40:00,6.45,6.48,6.44,6.47,521200.0,6.3048,6.3342,6.2951,6.3244,521200.0
2011-11-18 09:45:00,6.46,6.47,6.41,6.41,560700.0,6.3146,6.3244,6.2657,6.2657,560700.0
2011-11-18 09:50:00,6.41,6.46,6.41,6.46,483500.0,6.2657,6.3146,6.2657,6.3146,483500.0
2011-11-18 09:55:00,6.45,6.47,6.42,6.42,777800.0,6.3048,6.3244,6.2755,6.2755,777800.0
2011-11-18 10:00:00,6.42,6.44,6.37,6.38,615900.0,6.2755,6.2951,6.2266,6.2364,615900.0
2011-11-18 10:05:00,6.37,6.4,6.35,6.35,577600.0,6.2266,6.256,6.2071,6.2071,577600.0
2011-11-18 10:10:00,6.35,6.4,6.35,6.37,508000.0,6.2071,6.256,6.2071,6.2266,508000.0
2011-11-18 10:15:00,6.37,6.37,6.32,6.33,473000.0,6.2266,6.2266,6.1778,6.1875,473000.0
2011-11-18 10:20:00,6.33,6.33,6.26,6.27,781300.0,6.1875,6.1875,6.1191,6.1289,781300.0
2011-11-18 10:25:00,6.27,6.28,6.17,6.19,1465900.0,6.1289,6.1387,6.0311,6.0507,1465900.0
2011-11-18 10:30:00,6.19,6.26,6.19,6.26,764700.0,6.0507,6.1191,6.0507,6.1191,764700.0
2011-11-18 10:35:00,6.26,6.26,6.25,6.25,261800.0,6.1191,6.1191,6.1093,6.1093,261800.0
2011-11-18 10:40:00,6.25,6.26,6.23,6.25,394200.0,6.1093,6.1191,6.0898,6.1093,394200.0
2011-11-18 10:45:00,6.24,6.29,6.23,6.28,497000.0,6.0996,6.1484,6.0898,6.1387,497000.0
2011-11-18 10:50:00,6.27,6.31,6.27,6.31,820600.0,6.1289,6.168,6.1289,6.168,820600.0
2011-11-18 10:55:00,6.3,6.33,6.3,6.31,852100.0,6.1582,6.1875,6.1582,6.168,852100.0
2011-11-18 11:00:00,6.3,6.33,6.26,6.31,1137600.0,6.1582,6.1875,6.1191,6.168,1137600.0
2011-11-18 11:05:00,6.31,6.32,6.29,6.3,284300.0,6.168,6.1778,6.1484,6.1582,284300.0
2011-11-18 11:10:00,6.29,6.3,6.28,6.29,278900.0,6.1484,6.1582,6.1387,6.1484,278900.0
2011-11-18 11:15:00,6.29,6.32,6.27,6.29,357300.0,6.1484,6.1778,6.1289,6.1484,357300.0
2011-11-18 11:20:00,6.28,6.29,6.27,6.28,116300.0,6.1387,6.1484,6.1289,6.1387,116300.0
2011-11-18 11:25:00,6.27,6.3,6.26,6.29,358400.0,6.1289,6.1582,6.1191,6.1484,358400.0
2011-11-18 11:30:00,6.29,6.3,6.28,6.29,324300.0,6.1484,6.1582,6.1387,6.1484,324300.0
2011-11-18 11:35:00,6.29,6.31,6.29,6.31,250000.0,6.1484,6.168,6.1484,6.168,250000.0
2011-11-18 11:40:00,6.31,6.32,6.3,6.32,565600.0,6.168,6.1778,6.1582,6.1778,565600.0
2011-11-18 11:45:00,6.32,6.33,6.29,6.31,745300.0,6.1778,6.1875,6.1484,6.168,745300.0
2011-11-18 11:50:00,6.3,6.32,6.29,6.29,607000.0,6.1582,6.1778,6.1484,6.1484,607000.0
2011-11-18 11:55:00,6.29,6.3,6.26,6.27,311400.0,6.1484,6.1582,6.1191,6.1289,311400.0
2011-11-18 12:00:00,6.27,6.27,6.22,6.23,465800.0,6.1289,6.1289,6.08,6.0898,465800.0
2011-11-18 12:05:00,6.23,6.23,6.15,6.23,1282800.0,6.0898,6.0898,6.0116,6.0898,1282800.0
2011-11-18 12:10:00,6.22,6.23,6.2,6.21,392700.0,6.08,6.0898,6.0605,6.0702,392700.0
2011-11-18 12:15:00,6.21,6.23,6.2,6.2,226500.0,6.0702,6.0898,6.0605,6.0605,226500.0
2011-11-18 12:20:00,6.2,6.21,6.18,6.19,265700.0,6.0605,6.0702,6.0409,6.0507,265700.0
2011-11-18 12:25:00,6.19,6.22,6.18,6.2,276300.0,6.0507,6.08,6.0409,6.0605,276300.0
2011-11-18 12:30:00,6.21,6.23,6.19,6.2,264400.0,6.0702,6.0898,6.0507,6.0605,264400.0
2011-11-18 12:35:00,6.2,6.22,6.2,6.21,181100.0,6.0605,6.08,6.0605,6.0702,181100.0
2011-11-18 12:40:00,6.2,6.22,6.2,6.21,138200.0,6.0605,6.08,6.0605,6.0702,138200.0
2011-11-18 12:45:00,6.21,6.22,6.2,6.2,549500.0,6.0702,6.08,6.0605,6.0605,549500.0
2011-11-18 12:50:00,6.2,6.21,6.2,6.21,91200.0,6.0605,6.0702,6.0605,6.0702,91200.0
2011-11-18 12:55:00,6.21,6.21,6.2,6.2,120100.0,6.0702,6.0702,6.0605,6.0605,120100.0
2011-11-18 13:00:00,6.2,6.21,6.2,6.21,106100.0,6.0605,6.0702,6.0605,6.0702,106100.0
2011-11-18 13:05:00,6.2,6.21,6.2,6.2,61300.0,6.0605,6.0702,6.0605,6.0605,61300.0
2011-11-18 13:10:00,6.2,6.23,6.2,6.22,374700.0,6.0605,6.0898,6.0605,6.08,374700.0
2011-11-18 13:15:00,6.22,6.26,6.22,6.24,250500.0,6.08,6.1191,6.08,6.0996,250500.0
2011-11-18 13:20:00,6.24,6.25,6.23,6.24,131800.0,6.0996,6.1093,6.0898,6.0996,131800.0
2011-11-18 13:25:00,6.24,6.24,6.22,6.24,195600.0,6.0996,6.0996,6.08,6.0996,195600.0
2011-11-18 13:30:00,6.23,6.27,6.23,6.26,573800.0,6.0898,6.1289,6.0898,6.1191,573800.0
2011-11-18 13:35:00,6.26,6.3,6.26,6.3,494200.0,6.1191,6.1582,6.1191,6.1582,494200.0
2011-11-18 13:40:00,6.3,6.32,6.29,6.3,510500.0,6.1582,6.1778,6.1484,6.1582,510500.0
2011-11-18 13:45:00,6.3,6.32,6.3,6.31,498300.0,6.1582,6.1778,6.1582,6.168,498300.0
2011-11-18 13:50:00,6.31,6.37,6.31,6.37,715700.0,6.168,6.2266,6.168,6.2266,715700.0
2011-11-18 13:55:00,6.37,6.37,6.34,6.35,362800.0,6.2266,6.2266,6.1973,6.2071,362800.0
2011-11-18 14:00:00,6.34,6.35,6.29,6.31,382600.0,6.1973,6.2071,6.1484,6.168,382600.0
2011-11-18 14:05:00,6.31,6.31,6.29,6.3,453600.0,6.168,6.168,6.1484,6.1582,453600.0
2011-11-18 14:10:00,6.3,6.34,6.29,6.32,363900.0,6.1582,6.1973,6.1484,6.1778,363900.0
2011-11-18 14:15:00,6.32,6.33,6.29,6.31,233500.0,6.1778,6.1875,6.1484,6.168,233500.0
2011-11-18 14:20:00,6.3,6.31,6.29,6.29,213700.0,6.1582,6.168,6.1484,6.1484,213700.0
2011-11-18 14:25:00,6.28,6.29,6.28,6.29,117200.0,6.1387,6.1484,6.1387,6.1484,117200.0
2011-11-18 14:30:00,6.29,6.32,6.29,6.32,476900.0,6.1484,6.1778,6.1484,6.1778,476900.0
2011-11-18 14:35:00,6.31,6.33,6.31,6.33,352400.0,6.168,6.1875,6.168,6.1875,352400.0
2011-11-18 14:40:00,6.33,6.33,6.32,6.33,272000.0,6.1875,6.1875,6.1778,6.1875,272000.0
2011-11-18 14:45:00,6.33,6.34,6.32,6.33,391900.0,6.1875,6.1973,6.1778,6.1875,391900.0
2011-11-18 14:50:00,6.33,6.33,6.3,6.31,327200.0,6.1875,6.1875,6.1582,6.168,327200.0
2011-11-18 14:55:00,6.31,6.32,6.3,6.31,320500.0,6.168,6.1778,6.1582,6.168,320500.0
2011-11-18 15:00:00,6.31,6.32,6.28,6.29,334700.0,6.168,6.1778,6.1387,6.1484,334700.0
2011-11-18 15:05:00,6.29,6.32,6.28,6.32,434300.0,6.1484,6.1778,6.1387,6.1778,434300.0
2011-11-18 15:10:00,6.32,6.34,6.31,6.33,472200.0,6.1778,6.1973,6.168,6.1875,472200.0
2011-11-18 15:15:00,6.33,6.33,6.3,6.3,236800.0,6.1875,6.1875,6.1582,6.1582,236800.0
2011-11-18 15:20:00,6.3,6.31,6.28,6.31,554700.0,6.1582,6.168,6.1387,6.168,554700.0
2011-11-18 15:25:00,6.3,6.31,6.29,6.3,239300.0,6.1582,6.168,6.1484,6.1582,239300.0
2011-11-18 15:30:00,6.3,6.32,6.29,6.3,404800.0,6.1582,6.1778,6.1484,6.1582,404800.0
2011-11-18 15:35:00,6.3,6.31,6.29,6.29,355700.0,6.1582,6.168,6.1484,6.1484,355700.0
2011-11-18 15:40:00,6.29,6.32,6.27,6.31,956000.0,6.1484,6.1778,6.1289,6.168,956000.0
2011-11-18 15:45:00,6.31,6.34,6.3,6.34,1014000.0,6.168,6.1973,6.1582,6.1973,1014000.0
2011-11-18 15:50:00,6.33,6.36,6.33,6.36,1350700.0,6.1875,6.2169,6.1875,6.2169,1350700.0
2011-11-18 15:55:00,6.35,6.36,6.29,6.29,2393000.0,6.2071,6.2169,6.1484,6.1484,2393000.0
2011-11-21 09:30:00,6.08,6.1,5.96,6.04,1282900.0,5.9432,5.9627,5.8259,5.9041,1282900.0
2011-11-21 09:35:00,6.03,6.04,5.99,6.0,712500.0,5.8943,5.9041,5.8552,5.865,712500.0
2011-11-21 09:40:00,6.0,6.03,5.96,5.96,888500.0,5.865,5.8943,5.8259,5.8259,888500.0
2011-11-21 09:45:00,5.97,5.97,5.92,5.94,738000.0,5.8356,5.8356,5.7868,5.8063,738000.0
2011-11-21 09:50:00,5.94,5.95,5.88,5.91,1107500.0,5.8063,5.8161,5.7477,5.777,1107500.0
2011-11-21 09:55:00,5.92,5.93,5.87,5.88,1063200.0,5.7868,5.7965,5.7379,5.7477,1063200.0
2011-11-21 10:00:00,5.88,5.95,5.86,5.95,697200.0,5.7477,5.8161,5.7281,5.8161,697200.0
2011-11-21 10:05:00,5.95,5.95,5.87,5.89,1117900.0,5.8161,5.8161,5.7379,5.7574,1117900.0
2011-11-21 10:10:00,5.89,5.96,5.89,5.95,1132700.0,5.7574,5.8259,5.7574,5.8161,1132700.0
2011-11-21 10:15:00,5.95,5.98,5.92,5.97,1348700.0,5.8161,5.8454,5.7868,5.8356,1348700.0
2011-11-21 10:20:00,5.98,6.01,5.96,6.01,970400.0,5.8454,5.8747,5.8259,5.8747,970400.0
2011-11-21 10:25:00,6.01,6.03,5.99,6.0,821600.0,5.8747,5.8943,5.8552,5.865,821600.0
2011-11-21 10:30:00,6.0,6.01,5.95,6.0,791200.0,5.865,5.8747,5.8161,5.865,791200.0
2011-11-21 10:35:00,6.0,6.01,5.99,6.0,467700.0,5.865,5.8747,5.8552,5.865,467700.0
2011-11-21 10:40:00,6.0,6.03,5.99,6.0,857500.0,5.865,5.8943,5.8552,5.865,857500.0
2011-11-21 10:45:00,6.01,6.02,6.0,6.0,449300.0,5.8747,5.8845,5.865,5.865,449300.0
2011-11-21 10:50:00,6.0,6.02,5.98,5.99,551400.0,5.865,5.8845,5.8454,5.8552,551400.0
2011-11-21 10:55:00,5.99,5.99,5.94,5.95,1385100.0,5.8552,5.8552,5.8063,5.8161,1385100.0
2011-11-21 11:00:00,5.95,5.99,5.94,5.99,771800.0,5.8161,5.8552,5.8063,5.8552,771800.0
2011-11-21 11:05:00,5.99,6.0,5.96,5.98,615000.0,5.8552,5.865,5.8259,5.8454,615000.0
2011-11-21 11:10:00,5.98,6.01,5.98,6.0,491500.0,5.8454,5.8747,5.8454,5.865,491500.0
2011-11-21 11:15:00,6.0,6.0,5.99,5.99,114100.0,5.865,5.865,5.8552,5.8552,114100.0
2011-11-21 11:20:00,5.99,6.03,5.99,6.0,353800.0,5.8552,5.8943,5.8552,5.865,353800.0
2011-11-21 11:25:00,6.0,6.01,5.98,6.0,248300.0,5.865,5.8747,5.8454,5.865,248300.0
2011-11-21 11:30:00,6.01,6.02,5.99,6.01,147700.0,5.8747,5.8845,5.8552,5.8747,147700.0
2011-11-21 11:35:00,6.01,6.02,5.98,5.98,262300.0,5.8747,5.8845,5.8454,5.8454,262300.0
2011-11-21 11:40:00,5.98,6.0,5.97,5.99,495600.0,5.8454,5.865,5.8356,5.8552,495600.0
2011-11-21 11:45:00,5.99,6.03,5.99,6.02,88000.0,5.8552,5.8943,5.8552,5.8845,88000.0
2011-11-21 11:50:00,6.03,6.03,6.01,6.03,326700.0,5.8943,5.8943,5.8747,5.8943,326700.0
2011-11-21 11:55:00,6.02,6.05,6.02,6.04,452400.0,5.8845,5.9138,5.8845,5.9041,452400.0
2011-11-21 12:00:00,6.03,6.04,6.03,6.03,93800.0,5.8943,5.9041,5.8943,5.8943,93800.0
2011-11-21 12:05:00,6.03,6.04,6.01,6.01,207200.0,5.8943,5.9041,5.8747,5.8747,207200.0
2011-11-21 12:10:00,6.01,6.04,6.0,6.04,136400.0,5.8747,5.9041,5.865,5.9041,136400.0
2011-11-21 12:15:00,6.03,6.03,6.01,6.03,249100.0,5.8943,5.8943,5.8747,5.8943,249100.0
2011-11-21 12:20:00,6.03,6.03,6.01,6.03,174400.0,5.8943,5.8943,5.8747,5.8943,174400.0
2011-11-21 12:25:00,6.03,6.03,6.02,6.02,191300.0,5.8943,5.8943,5.8845,5.8845,191300.0
2011-11-21 12:30:00,6.02,6.04,6.01,6.03,186700.0,5.8845,5.9041,5.8747,5.8943,186700.0
2011-11-21 12:35:00,6.04,6.05,6.03,6.04,164600.0,5.9041,5.9138,5.8943,5.9041,164600.0
2011-11-21 12:40:00,6.04,6.06,6.04,6.05,250800.0,5.9041,5.9236,5.9041,5.9138,250800.0
2011-11-21 12:45:00,6.04,6.05,6.03,6.04,70900.0,5.9041,5.9138,5.8943,5.9041,70900.0
2011-11-21 12:50:00,6.05,6.05,6.03,6.03,73700.0,5.9138,5.9138,5.8943,5.8943,73700.0
2011-11-21 12:55:00,6.04,6.04,6.02,6.02,136700.0,5.9041,5.9041,5.8845,5.8845,136700.0
2011-11-21 13:00:00,6.02,6.04,6.02,6.04,86600.0,5.8845,5.9041,5.8845,5.9041,86600.0
2011-11-21 13:05:00,6.04,6.08,6.04,6.06,187500.0,5.9041,5.9432,5.9041,5.9236,187500.0
2011-11-21 13:10:00,6.06,6.09,6.06,6.08,426900.0,5.9236,5.9529,5.9236,5.9432,426900.0
2011-11-21 13:15:00,6.09,6.1,6.08,6.09,182500.0,5.9529,5.9627,5.9432,5.9529,182500.0
2011-11-21 13:20:00,6.09,6.11,6.07,6.08,311200.0,5.9529,5.9725,5.9334,5.9432,311200.0
2011-11-21 13:25:00,6.08,6.09,6.05,6.05,111100.0,5.9432,5.9529,5.9138,5.9138,111100.0
2011-11-21 13:30:00,6.05,6.05,6.03,6.04,93000.0,5.9138,5.9138,5.8943,5.9041,93000.0
2011-11-21 13:35:00,6.03,6.05,6.03,6.05,298500.0,5.8943,5.9138,5.8943,5.9138,298500.0
2011-11-21 13:40:00,6.05,6.05,6.02,6.02,142200.0,5.9138,5.9138,5.8845,5.8845,142200.0
2011-11-21 13:45:00,6.02,6.03,6.01,6.01,97000.0,5.8845,5.8943,5.8747,5.8747,97000.0
2011-11-21 13:50:00,6.01,6.02,6.01,6.01,86800.0,5.8747,5.8845,5.8747,5.8747,86800.0
2011-11-21 13:55:00,6.01,6.03,6.0,6.03,379800.0,5.8747,5.8943,5.865,5.8943,379800.0
2011-11-21 14:00:00,6.02,6.09,6.01,6.07,1603300.0,5.8845,5.9529,5.8747,5.9334,1603300.0
2011-11-21 14:05:00,6.07,6.07,6.03,6.04,483400.0,5.9334,5.9334,5.8943,5.9041,483400.0
2011-11-21 14:10:00,6.04,6.1,6.04,6.1,724500.0,5.9041,5.9627,5.9041,5.9627,724500.0
2011-11-21 14:15:00,6.09,6.15,6.09,6.14,811900.0,5.9529,6.0116,5.9529,6.0018,811900.0
2011-11-21 14:20:00,6.14,6.15,6.12,6.12,354300.0,6.0018,6.0116,5.9823,5.9823,354300.0
2011-11-21 14:25:00,6.12,6.14,6.11,6.12,702700.0,5.9823,6.0018,5.9725,5.9823,702700.0
2011-11-21 14:30:00,6.11,6.15,6.1,6.13,435500.0,5.9725,6.0116,5.9627,5.992,435500.0
2011-11-21 14:35:00,6.12,6.13,6.11,6.12,225200.0,5.9823,5.992,5.9725,5.9823,225200.0
2011-11-21 14:40:00,6.11,6.14,6.11,6.13,261100.0,5.9725,6.0018,5.9725,5.992,261100.0
2011-11-21 14:45:00,6.13,6.16,6.11,6.12,617900.0,5.992,6.0214,5.9725,5.9823,617900.0
2011-11-21 14:50:00,6.12,6.13,6.11,6.11,189600.0,5.9823,5.992,5.9725,5.9725,189600.0
2011-11-21 14:55:00,6.11,6.13,6.1,6.12,408300.0,5.9725,5.992,5.9627,5.9823,408300.0
2011-11-21 15:00:00,6.12,6.13,6.08,6.12,407000.0,5.9823,5.992,5.9432,5.9823,407000.0
2011-11-21 15:05:00,6.11,6.12,6.1,6.12,211600.0,5.9725,5.9823,5.9627,5.9823,211600.0
2011-11-21 15:10:00,6.11,6.14,6.1,6.11,576800.0,5.9725,6.0018,5.9627,5.9725,576800.0
2011-11-21 15:15:00,6.1,6.12,6.07,6.12,714000.0,5.9627,5.9823,5.9334,5.9823,714000.0
2011-11-21 15:20:00,6.12,6.13,6.1,6.12,494200.0,5.9823,5.992,5.9627,5.9823,494200.0
2011-11-21 15:25:00,6.11,6.15,6.11,6.12,884400.0,5.9725,6.0116,5.9725,5.9823,884400.0
2011-11-21 15:30:00,6.13,6.15,6.11,6.12,647500.0,5.992,6.0116,5.9725,5.9823,647500.0
2011-11-21 15:35:00,6.11,6.14,6.11,6.13,529200.0,5.9725,6.0018,5.9725,5.992,529200.0
2011-11-21 15:40:00,6.13,6.13,6.1,6.11,453500.0,5.992,5.992,5.9627,5.9725,453500.0
2011-11-21 15:45:00,6.11,6.14,6.1,6.12,771600.0,5.9725,6.0018,5.9627,5.9823,771600.0
2011-11-21 15:50:00,6.13,6.13,6.08,6.09,1293400.0,5.992,5.992,5.9432,5.9529,1293400.0
2011-11-21 15:55:00,6.1,6.11,6.08,6.09,1188600.0,5.9627,5.9725,5.9432,5.9529,1188600.0
2011-11-22 09:30:00,6.06,6.1,6.01,6.04,502600.0,5.9236,5.9627,5.8747,5.9041,502600.0
2011-11-22 09:35:00,6.03,6.14,6.01,6.14,588300.0,5.8943,6.0018,5.8747,6.0018,588300.0
2011-11-22 09:40:00,6.14,6.31,6.13,6.3,1467900.0,6.0018,6.168,5.992,6.1582,1467900.0
2011-11-22 09:45:00,6.31,6.36,6.27,6.29,912900.0,6.168,6.2169,6.1289,6.1484,912900.0
2011-11-22 09:50:00,6.28,6.29,6.25,6.25,616100.0,6.1387,6.1484,6.1093,6.1093,616100.0
2011-11-22 09:55:00,6.25,6.26,6.22,6.25,907100.0,6.1093,6.1191,6.08,6.1093,907100.0
2011-11-22 10:00:00,6.25,6.26,6.18,6.18,1159200.0,6.1093,6.1191,6.0409,6.0409,1159200.0
2011-11-22 10:05:00,6.19,6.23,6.16,6.22,1000800.0,6.0507,6.0898,6.0214,6.08,1000800.0
2011-11-22 10:10:00,6.23,6.25,6.18,6.2,632500.0,6.0898,6.1093,6.0409,6.0605,632500.0
2011-11-22 10:15:00,6.2,6.27,6.2,6.27,851900.0,6.0605,6.1289,6.0605,6.1289,851900.0
2011-11-22 10:20:00,6.27,6.29,6.25,6.28,852200.0,6.1289,6.1484,6.1093,6.1387,852200.0
2011-11-22 10:25:00,6.28,6.3,6.28,6.29,408600.0,6.1387,6.1582,6.1387,6.1484,408600.0
2011-11-22 10:30:00,6.29,6.29,6.25,6.25,286000.0,6.1484,6.1484,6.1093,6.1093,286000.0
2011-11-22 10:35:00,6.25,6.26,6.22,6.26,612700.0,6.1093,6.1191,6.08,6.1191,612700.0
2011-11-22 10:40:00,6.25,6.26,6.19,6.21,450600.0,6.1093,6.1191,6.0507,6.0702,450600.0
2011-11-22 10:45:00,6.21,6.24,6.18,6.18,428900.0,6.0702,6.0996,6.0409,6.0409,428900.0
2011-11-22 10:50:00,6.18,6.23,6.18,6.23,459000.0,6.0409,6.0898,6.0409,6.0898,459000.0
2011-11-22 10:55:00,6.23,6.25,6.19,6.25,801700.0,6.0898,6.1093,6.0507,6.1093,801700.0
2011-11-22 11:00:00,6.24,6.25,6.17,6.19,2570000.0,6.0996,6.1093,6.0311,6.0507,2570000.0
2011-11-22 11:05:00,6.19,6.22,6.18,6.18,1192800.0,6.0507,6.08,6.0409,6.0409,1192800.0
2011-11-22 11:10:00,6.18,6.2,6.18,6.2,244300.0,6.0409,6.0605,6.0409,6.0605,244300.0
2011-11-22 11:15:00,6.2,6.2,6.17,6.17,118000.0,6.0605,6.0605,6.0311,6.0311,118000.0
2011-11-22 11:20:00,6.18,6.18,6.16,6.18,434900.0,6.0409,6.0409,6.0214,6.0409,434900.0
2011-11-22 11:25:00,6.17,6.19,6.16,6.17,295500.0,6.0311,6.0507,6.0214,6.0311,295500.0
2011-11-22 11:30:00,6.17,6.18,6.1,6.11,466400.0,6.0311,6.0409,5.9627,5.9725,466400.0
2011-11-22 11:35:00,6.1,6.11,6.1,6.1,604300.0,5.9627,5.9725,5.9627,5.9627,604300.0
2011-11-22 11:40:00,6.1,6.11,6.08,6.1,552900.0,5.9627,5.9725,5.9432,5.9627,552900.0
2011-11-22 11:45:00,6.1,6.16,6.1,6.15,1044200.0,5.9627,6.0214,5.9627,6.0116,1044200.0
2011-11-22 11:50:00,6.15,6.2,6.13,6.2,449600.0,6.0116,6.0605,5.992,6.0605,449600.0
2011-11-22 11:55:00,6.2,6.23,6.19,6.21,435900.0,6.0605,6.0898,6.0507,6.0702,435900.0
2011-11-22 12:00:00,6.22,6.24,6.19,6.21,742700.0,6.08,6.0996,6.0507,6.0702,742700.0
2011-11-22 12:05:00,6.21,6.23,6.2,6.22,403100.0,6.0702,6.0898,6.0605,6.08,403100.0
2011-11-22 12:10:00,6.22,6.22,6.19,6.2,163300.0,6.08,6.08,6.0507,6.0605,163300.0
2011-11-22 12:15:00,6.19,6.22,6.19,6.21,222300.0,6.0507,6.08,6.0507,6.0702,222300.0
2011-11-22 12:20:00,6.21,6.21,6.19,6.2,229600.0,6.0702,6.0702,6.0507,6.0605,229600.0
2011-11-22 12:25:00,6.2,6.21,6.17,6.18,306700.0,6.0605,6.0702,6.0311,6.0409,306700.0
2011-11-22 12:30:00,6.18,6.21,6.18,6.21,100700.0,6.0409,6.0702,6.0409,6.0702,100700.0
2011-11-22 12:35:00,6.21,6.22,6.19,6.2,359300.0,6.0702,6.08,6.0507,6.0605,359300.0
2011-11-22 12:40:00,6.2,6.2,6.19,6.2,85600.0,6.0605,6.0605,6.0507,6.0605,85600.0
2011-11-22 12:45:00,6.2,6.2,6.19,6.2,36700.0,6.0605,6.0605,6.0507,6.0605,36700.0
2011-11-22 12:50:00,6.19,6.22,6.19,6.21,191800.0,6.0507,6.08,6.0507,6.0702,191800.0
2011-11-22 12:55:00,6.21,6.23,6.19,6.22,253400.0,6.0702,6.0898,6.0507,6.08,253400.0
2011-11-22 13:00:00,6.22,6.24,6.21,6.22,121300.0,6.08,6.0996,6.0702,6.08,121300.0
2011-11-22 13:05:00,6.22,6.23,6.2,6.21,139200.0,6.08,6.0898,6.0605,6.0702,139200.0
2011-11-22 13:10:00,6.2,6.21,6.19,6.2,234200.0,6.0605,6.0702,6.0507,6.0605,234200.0
2011-11-22 13:15:00,6.2,6.24,6.2,6.24,216300.0,6.0605,6.0996,6.0605,6.0996,216300.0
2011-11-22 13:20:00,6.24,6.24,6.2,6.21,104500.0,6.0996,6.0996,6.0605,6.0702,104500.0
2011-11-22 13:25:00,6.21,6.21,6.2,6.2,137300.0,6.0702,6.0702,6.0605,6.0605,137300.0
2011-11-22 13:30:00,6.2,6.21,6.2,6.21,163300.0,6.0605,6.0702,6.0605,6.0702,163300.0
2011-11-22 13:35:00,6.2,6.26,6.2,6.25,444800.0,6.0605,6.1191,6.0605,6.1093,444800.0
2011-11-22 13:40:00,6.26,6.26,6.24,6.24,392500.0,6.1191,6.1191,6.0996,6.0996,392500.0
2011-11-22 13:45:00,6.24,6.25,6.24,6.25,156300.0,6.0996,6.1093,6.0996,6.1093,156300.0
2011-11-22 13:50:00,6.25,6.25,6.24,6.24,308000.0,6.1093,6.1093,6.0996,6.0996,308000.0
2011-11-22 13:55:00,6.24,6.24,6.2,6.2,299800.0,6.0996,6.0996,6.0605,6.0605,299800.0
2011-11-22 14:00:00,6.21,6.22,6.19,6.19,148000.0,6.0702,6.08,6.0507,6.0507,148000.0
2011-11-22 14:05:00,6.19,6.21,6.18,6.21,218000.0,6.0507,6.0702,6.0409,6.0702,218000.0
2011-11-22 14:10:00,6.21,6.22,6.2,6.21,83400.0,6.0702,6.08,6.0605,6.0702,83400.0
2011-11-22 14:15:00,6.21,6.21,6.2,6.21,64200.0,6.0702,6.0702,6.0605,6.0702,64200.0
2011-11-22 14:20:00,6.21,6.21,6.17,6.19,523500.0,6.0702,6.0702,6.0311,6.0507,523500.0
2011-11-22 14:25:00,6.19,6.21,6.18,6.19,390100.0,6.0507,6.0702,6.0409,6.0507,390100.0
2011-11-22 14:30:00,6.19,6.2,6.18,6.19,168800.0,6.0507,6.0605,6.0409,6.0507,168800.0
2011-11-22 14:35:00,6.19,6.2,6.19,6.2,111100.0,6.0507,6.0605,6.0507,6.0605,111100.0
2011-11-22 14:40:00,6.19,6.21,6.19,6.19,287300.0,6.0507,6.0702,6.0507,6.0507,287300.0
2011-11-22 14:45:00,6.19,6.2,6.19,6.19,236000.0,6.0507,6.0605,6.0507,6.0507,236000.0
2011-11-22 14:50:00,6.19,6.2,6.16,6.17,163300.0,6.0507,6.0605,6.0214,6.0311,163300.0
2011-11-22 14:55:00,6.17,6.18,6.15,6.15,264100.0,6.0311,6.0409,6.0116,6.0116,264100.0
2011-11-22 15:00:00,6.16,6.18,6.13,6.13,436700.0,6.0214,6.0409,5.992,5.992,436700.0
2011-11-22 15:05:00,6.14,6.14,6.11,6.12,414900.0,6.0018,6.0018,5.9725,5.9823,414900.0
2011-11-22 15:10:00,6.11,6.14,6.1,6.13,660800.0,5.9725,6.0018,5.9627,5.992,660800.0
2011-11-22 15:15:00,6.13,6.14,6.11,6.13,656900.0,5.992,6.0018,5.9725,5.992,656900.0
2011-11-22 15:20:00,6.13,6.16,6.12,6.16,222200.0,5.992,6.0214,5.9823,6.0214,222200.0
2011-11-22 15:25:00,6.15,6.16,6.14,6.15,281300.0,6.0116,6.0214,6.0018,6.0116,281300.0
2011-11-22 15:30:00,6.15,6.16,6.13,6.13,263600.0,6.0116,6.0214,5.992,5.992,263600.0
2011-11-22 15:35:00,6.13,6.15,6.12,6.13,460400.0,5.992,6.0116,5.9823,5.992,460400.0
2011-11-22 15:40:00,6.12,6.14,6.1,6.12,485700.0,5.9823,6.0018,5.9627,5.9823,485700.0
2011-11-22 15:45:00,6.11,6.12,6.11,6.12,207600.0,5.9725,5.9823,5.9725,5.9823,207600.0
2011-11-22 15:50:00,6.12,6.13,6.09,6.13,962700.0,5.9823,5.992,5.9529,5.992,962700.0
2011-11-22 15:55:00,6.13,6.13,6.1,6.1,1400500.0,5.992,5.992,5.9627,5.9627,1400500.0
2011-11-23 09:30:00,6.03,6.04,6.0,6.01,455400.0,5.8943,5.9041,5.865,5.8747,455400.0
2011-11-23 09:35:00,6.0,6.03,5.98,6.01,1429800.0,5.865,5.8943,5.8454,5.8747,1429800.0
2011-11-23 09:40:00,6.01,6.01,5.94,5.95,734000.0,5.8747,5.8747,5.8063,5.8161,734000.0
2011-11-23 09:45:00,5.96,5.96,5.92,5.95,384500.0,5.8259,5.8259,5.7868,5.8161,384500.0
2011-11-23 09:50:00,5.95,5.97,5.94,5.96,306100.0,5.8161,5.8356,5.8063,5.8259,306100.0
2011-11-23 09:55:00,5.96,5.97,5.95,5.96,444900.0,5.8259,5.8356,5.8161,5.8259,444900.0
2011-11-23 10:00:00,5.96,5.97,5.95,5.97,641400.0,5.8259,5.8356,5.8161,5.8356,641400.0
2011-11-23 10:05:00,5.96,5.98,5.93,5.94,565300.0,5.8259,5.8454,5.7965,5.8063,565300.0
2011-11-23 10:10:00,5.93,5.94,5.86,5.87,775200.0,5.7965,5.8063,5.7281,5.7379,775200.0
2011-11-23 10:15:00,5.86,5.87,5.81,5.81,697800.0,5.7281,5.7379,5.6792,5.6792,697800.0
2011-11-23 10:20:00,5.82,5.84,5.81,5.83,561200.0,5.689,5.7086,5.6792,5.6988,561200.0
2011-11-23 10:25:00,5.83,5.84,5.78,5.79,836900.0,5.6988,5.7086,5.6499,5.6597,836900.0
2011-11-23 10:30:00,5.78,5.8,5.73,5.75,1509800.0,5.6499,5.6695,5.601,5.6206,1509800.0
2011-11-23 10:35:00,5.75,5.79,5.72,5.76,782200.0,5.6206,5.6597,5.5913,5.6304,782200.0
2011-11-23 10:40:00,5.76,5.78,5.73,5.75,776200.0,5.6304,5.6499,5.601,5.6206,776200.0
2011-11-23 10:45:00,5.75,5.75,5.69,5.69,907200.0,5.6206,5.6206,5.5619,5.5619,907200.0
2011-11-23 10:50:00,5.69,5.7,5.67,5.68,1507600.0,5.5619,5.5717,5.5424,5.5522,1507600.0
2011-11-23 10:55:00,5.68,5.76,5.67,5.76,1397200.0,5.5522,5.6304,5.5424,5.6304,1397200.0
2011-11-23 11:00:00,5.76,5.8,5.75,5.77,854300.0,5.6304,5.6695,5.6206,5.6401,854300.0
2011-11-23 11:05:00,5.78,5.81,5.78,5.8,585700.0,5.6499,5.6792,5.6499,5.6695,585700.0
2011-11-23 11:10:00,5.8,5.81,5.78,5.79,373900.0,5.6695,5.6792,5.6499,5.6597,373900.0
2011-11-23 11:15:00,5.79,5.85,5.79,5.84,529900.0,5.6597,5.7183,5.6597,5.7086,529900.0
2011-11-23 11:20:00,5.84,5.86,5.83,5.85,1198900.0,5.7086,5.7281,5.6988,5.7183,1198900.0
2011-11-23 11:25:00,5.84,5.85,5.82,5.82,348200.0,5.7086,5.7183,5.689,5.689,348200.0
2011-11-23 11:30:00,5.82,5.83,5.78,5.81,549700.0,5.689,5.6988,5.6499,5.6792,549700.0
2011-11-23 11:35:00,5.81,5.84,5.79,5.83,1147400.0,5.6792,5.7086,5.6597,5.6988,1147400.0
2011-11-23 11:40:00,5.83,5.85,5.83,5.83,392400.0,5.6988,5.7183,5.6988,5.6988,392400.0
2011-11-23 11:45:00,5.83,5.86,5.83,5.85,118000.0,5.6988,5.7281,5.6988,5.7183,118000.0
2011-11-23 11:50:00,5.85,5.88,5.84,5.85,235700.0,5.7183,5.7477,5.7086,5.7183,235700.0
2011-11-23 11:55:00,5.85,5.85,5.83,5.83,179100.0,5.7183,5.7183,5.6988,5.6988,179100.0
2011-11-23 12:00:00,5.83,5.86,5.83,5.86,493100.0,5.6988,5.7281,5.6988,5.7281,493100.0
2011-11-23 12:05:00,5.86,5.88,5.85,5.86,352300.0,5.7281,5.7477,5.7183,5.7281,352300.0
2011-11-23 12:10:00,5.87,5.89,5.87,5.89,315900.0,5.7379,5.7574,5.7379,5.7574,315900.0
2011-11-23 12:15:00,5.89,5.92,5.88,5.88,393400.0,5.7574,5.7868,5.7477,5.7477,393400.0
2011-11-23 12:20:00,5.89,5.93,5.88,5.91,311200.0,5.7574,5.7965,5.7477,5.777,311200.0
2011-11-23 12:25:00,5.92,5.92,5.91,5.91,122800.0,5.7868,5.7868,5.777,5.777,122800.0
2011-11-23 12:30:00,5.92,5.92,5.89,5.9,377100.0,5.7868,5.7868,5.7574,5.7672,377100.0
2011-11-23 12:35:00,5.9,5.91,5.89,5.89,340300.0,5.7672,5.777,5.7574,5.7574,340300.0
2011-11-23 12:40:00,5.89,5.89,5.87,5.87,53300.0,5.7574,5.7574,5.7379,5.7379,53300.0
2011-11-23 12:45:00,5.87,5.88,5.86,5.88,66500.0,5.7379,5.7477,5.7281,5.7477,66500.0
2011-11-23 12:50:00,5.88,5.89,5.87,5.89,180900.0,5.7477,5.7574,5.7379,5.7574,180900.0
2011-11-23 12:55:00,5.89,5.89,5.88,5.88,110100.0,5.7574,5.7574,5.7477,5.7477,110100.0
2011-11-23 13:00:00,5.89,5.89,5.88,5.89,113000.0,5.7574,5.7574,5.7477,5.7574,113000.0
2011-11-23 13:05:00,5.89,5.91,5.89,5.91,146400.0,5.7574,5.777,5.7574,5.777,146400.0
2011-11-23 13:10:00,5.91,5.91,5.88,5.88,195800.0,5.777,5.777,5.7477,5.7477,195800.0
2011-11-23 13:15:00,5.88,5.88,5.87,5.87,62900.0,5.7477,5.7477,5.7379,5.7379,62900.0
2011-11-23 13:20:00,5.87,5.89,5.87,5.87,212100.0,5.7379,5.7574,5.7379,5.7379,212100.0
2011-11-23 13:25:00,5.88,5.9,5.87,5.9,119600.0,5.7477,5.7672,5.7379,5.7672,119600.0
2011-11-23 13:30:00,5.89,5.91,5.89,5.91,351800.0,5.7574,5.777,5.7574,5.777,351800.0
2011-11-23 13:35:00,5.91,5.91,5.89,5.9,352800.0,5.777,5.777,5.7574,5.7672,352800.0
2011-11-23 13:40:00,5.9,5.9,5.88,5.89,348100.0,5.7672,5.7672,5.7477,5.7574,348100.0
2011-11-23 13:45:00,5.89,5.89,5.88,5.88,81500.0,5.7574,5.7574,5.7477,5.7477,81500.0
2011-11-23 13:50:00,5.89,5.89,5.88,5.89,17600.0,5.7574,5.7574,5.7477,5.7574,17600.0
2011-11-23 13:55:00,5.88,5.89,5.84,5.85,218800.0,5.7477,5.7574,5.7086,5.7183,218800.0
2011-11-23 14:00:00,5.85,5.85,5.84,5.85,136800.0,5.7183,5.7183,5.7086,5.7183,136800.0
2011-11-23 14:05:00,5.85,5.85,5.83,5.83,197900.0,5.7183,5.7183,5.6988,5.6988,197900.0
2011-11-23 14:10:00,5.84,5.84,5.8,5.82,164400.0,5.7086,5.7086,5.6695,5.689,164400.0
2011-11-23 14:15:00,5.82,5.82,5.8,5.82,225800.0,5.689,5.689,5.6695,5.689,225800.0
2011-11-23 14:20:00,5.81,5.85,5.81,5.83,307800.0,5.6792,5.7183,5.6792,5.6988,307800.0
2011-11-23 14:25:00,5.83,5.84,5.81,5.81,284200.0,5.6988,5.7086,5.6792,5.6792,284200.0
2011-11-23 14:30:00,5.81,5.82,5.81,5.81,43300.0,5.6792,5.689,5.6792,5.6792,43300.0
2011-11-23 14:35:00,5.82,5.83,5.81,5.83,124100.0,5.689,5.6988,5.6792,5.6988,124100.0
2011-11-23 14:40:00,5.83,5.83,5.82,5.83,298500.0,5.6988,5.6988,5.689,5.6988,298500.0
2011-11-23 14:45:00,5.83,5.84,5.82,5.84,129300.0,5.6988,5.7086,5.689,5.7086,129300.0
2011-11-23 14:50:00,5.84,5.85,5.83,5.85,273200.0,5.7086,5.7183,5.6988,5.7183,273200.0
2011-11-23 14:55:00,5.85,5.85,5.82,5.83,1154300.0,5.7183,5.7183,5.689,5.6988,1154300.0
2011-11-23 15:00:00,5.83,5.87,5.82,5.82,899200.0,5.6988,5.7379,5.689,5.689,899200.0
2011-11-23 15:05:00,5.82,5.82,5.79,5.79,517600.0,5.689,5.689,5.6597,5.6597,517600.0
2011-11-23 15:10:00,5.79,5.83,5.79,5.82,461200.0,5.6597,5.6988,5.6597,5.689,461200.0
2011-11-23 15:15:00,5.82,5.82,5.78,5.79,312000.0,5.689,5.689,5.6499,5.6597,312000.0
2011-11-23 15:20:00,5.79,5.82,5.78,5.81,362800.0,5.6597,5.689,5.6499,5.6792,362800.0
2011-11-23 15:25:00,5.81,5.81,5.77,5.79,284900.0,5.6792,5.6792,5.6401,5.6597,284900.0
2011-11-23 15:30:00,5.79,5.82,5.79,5.81,178600.0,5.6597,5.689,5.6597,5.6792,178600.0
2011-11-23 15:35:00,5.81,5.82,5.8,5.81,337700.0,5.6792,5.689,5.6695,5.6792,337700.0
2011-11-23 15:40:00,5.81,5.81,5.79,5.79,843200.0,5.6792,5.6792,5.6597,5.6597,843200.0
2011-11-23 15:45:00,5.79,5.8,5.75,5.75,994800.0,5.6597,5.6695,5.6206,5.6206,994800.0
2011-11-23 15:50:00,5.75,5.79,5.72,5.79,1548900.0,5.6206,5.6597,5.5913,5.6597,1548900.0
2011-11-23 15:55:00,5.79,5.79,5.71,5.71,1725300.0,5.6597,5.6597,5.5815,5.5815,1725300.0
2011-11-25 09:30:00,5.66,5.76,5.66,5.75,736900.0,5.5326,5.6304,5.5326,5.6206,736900.0
2011-11-25 09:35:00,5.76,5.86,5.75,5.79,738800.0,5.6304,5.7281,5.6206,5.6597,738800.0
2011-11-25 09:40:00,5.8,5.85,5.8,5.81,399700.0,5.6695,5.7183,5.6695,5.6792,399700.0
2011-11-25 09:45:00,5.81,5.81,5.76,5.76,203000.0,5.6792,5.6792,5.6304,5.6304,203000.0
2011-11-25 09:50:00,5.76,5.78,5.76,5.77,243800.0,5.6304,5.6499,5.6304,5.6401,243800.0
2011-11-25 09:55:00,5.76,5.79,5.72,5.73,594400.0,5.6304,5.6597,5.5913,5.601,594400.0
2011-11-25 10:00:00,5.73,5.78,5.73,5.76,339000.0,5.601,5.6499,5.601,5.6304,339000.0
2011-11-25 10:05:00,5.76,5.77,5.75,5.76,128700.0,5.6304,5.6401,5.6206,5.6304,128700.0
2011-11-25 10:10:00,5.76,5.79,5.74,5.78,300100.0,5.6304,5.6597,5.6108,5.6499,300100.0
2011-11-25 10:15:00,5.78,5.81,5.77,5.81,576100.0,5.6499,5.6792,5.6401,5.6792,576100.0
2011-11-25 10:20:00,5.8,5.84,5.8,5.83,389700.0,5.6695,5.7086,5.6695,5.6988,389700.0
2011-11-25 10:25:00,5.83,5.84,5.78,5.78,330500.0,5.6988,5.7086,5.6499,5.6499,330500.0
2011-11-25 10:30:00,5.78,5.79,5.78,5.79,78200.0,5.6499,5.6597,5.6499,5.6597,78200.0
2011-11-25 10:35:00,5.79,5.81,5.78,5.81,170200.0,5.6597,5.6792,5.6499,5.6792,170200.0
2011-11-25 10:40:00,5.8,5.83,5.79,5.83,395600.0,5.6695,5.6988,5.6597,5.6988,395600.0
2011-11-25 10:45:00,5.83,5.85,5.78,5.81,500400.0,5.6988,5.7183,5.6499,5.6792,500400.0
2011-11-25 10:50:00,5.8,5.85,5.79,5.82,463600.0,5.6695,5.7183,5.6597,5.689,463600.0
2011-11-25 10:55:00,5.81,5.82,5.79,5.79,132200.0,5.6792,5.689,5.6597,5.6597,132200.0
2011-11-25 11:00:00,5.79,5.8,5.78,5.79,118400.0,5.6597,5.6695,5.6499,5.6597,118400.0
2011-11-25 11:05:00,5.79,5.8,5.77,5.77,214900.0,5.6597,5.6695,5.6401,5.6401,214900.0
2011-11-25 11:10:00,5.78,5.8,5.77,5.78,189800.0,5.6499,5.6695,5.6401,5.6499,189800.0
2011-11-25 11:15:00,5.77,5.78,5.74,5.75,284000.0,5.6401,5.6499,5.6108,5.6206,284000.0
2011-11-25 11:20:00,5.76,5.77,5.74,5.74,67900.0,5.6304,5.6401,5.6108,5.6108,67900.0
2011-11-25 11:25:00,5.74,5.75,5.7,5.7,277600.0,5.6108,5.6206,5.5717,5.5717,277600.0
2011-11-25 11:30:00,5.7,5.72,5.69,5.69,489900.0,5.5717,5.5913,5.5619,5.5619,489900.0
2011-11-25 11:35:00,5.69,5.7,5.67,5.68,135400.0,5.5619,5.5717,5.5424,5.5522,135400.0
2011-11-25 11:40:00,5.68,5.68,5.63,5.64,487000.0,5.5522,5.5522,5.5033,5.5131,487000.0
2011-11-25 11:45:00,5.64,5.64,5.6,5.6,505400.0,5.5131,5.5131,5.474,5.474,505400.0
2011-11-25 11:50:00,5.61,5.62,5.55,5.55,519300.0,5.4837,5.4935,5.4251,5.4251,519300.0
2011-11-25 11:55:00,5.56,5.58,5.53,5.54,472500.0,5.4349,5.4544,5.4055,5.4153,472500.0
2011-11-25 12:00:00,5.54,5.58,5.54,5.56,646100.0,5.4153,5.4544,5.4153,5.4349,646100.0
2011-11-25 12:05:00,5.56,5.56,5.49,5.5,690400.0,5.4349,5.4349,5.3664,5.3762,690400.0
2011-11-25 12:10:00,5.5,5.52,5.47,5.5,384200.0,5.3762,5.3958,5.3469,5.3762,384200.0
2011-11-25 12:15:00,5.49,5.52,5.46,5.5,480200.0,5.3664,5.3958,5.3371,5.3762,480200.0
2011-11-25 12:20:00,5.5,5.5,5.48,5.49,219600.0,5.3762,5.3762,5.3567,5.3664,219600.0
2011-11-25 12:25:00,5.49,5.57,5.47,5.54,1058900.0,5.3664,5.4446,5.3469,5.4153,1058900.0
2011-11-25 12:30:00,5.55,5.56,5.52,5.56,443800.0,5.4251,5.4349,5.3958,5.4349,443800.0
2011-11-25 12:35:00,5.56,5.56,5.54,5.55,341900.0,5.4349,5.4349,5.4153,5.4251,341900.0
2011-11-25 12:40:00,5.55,5.55,5.52,5.53,329400.0,5.4251,5.4251,5.3958,5.4055,329400.0
2011-11-25 12:45:00,5.53,5.54,5.49,5.52,768900.0,5.4055,5.4153,5.3664,5.3958,768900.0
2011-11-25 12:50:00,5.53,5.58,5.53,5.54,703300.0,5.4055,5.4544,5.4055,5.4153,703300.0
2011-11-25 12:55:00,5.54,5.55,5.5,5.5,909600.0,5.4153,5.4251,5.3762,5.3762,909600.0
2011-11-28 09:30:00,5.75,5.86,5.75,5.82,914900.0,5.6206,5.7281,5.6206,5.689,914900.0
2011-11-28 09:35:00,5.81,5.82,5.78,5.8,736300.0,5.6792,5.689,5.6499,5.6695,736300.0
2011-11-28 09:40:00,5.8,5.82,5.75,5.76,592900.0,5.6695,5.689,5.6206,5.6304,592900.0
2011-11-28 09:45:00,5.75,5.78,5.75,5.76,354800.0,5.6206,5.6499,5.6206,5.6304,354800.0
2011-11-28 09:50:00,5.76,5.79,5.76,5.77,347600.0,5.6304,5.6597,5.6304,5.6401,347600.0
2011-11-28 09:55:00,5.77,5.79,5.75,5.79,213400.0,5.6401,5.6597,5.6206,5.6597,213400.0
2011-11-28 10:00:00,5.79,5.79,5.75,5.75,161700.0,5.6597,5.6597,5.6206,5.6206,161700.0
2011-11-28 10:05:00,5.75,5.78,5.75,5.77,339500.0,5.6206,5.6499,5.6206,5.6401,339500.0
2011-11-28 10:10:00,5.78,5.78,5.76,5.77,201600.0,5.6499,5.6499,5.6304,5.6401,201600.0
2011-11-28 10:15:00,5.77,5.78,5.76,5.77,292100.0,5.6401,5.6499,5.6304,5.6401,292100.0
2011-11-28 10:20:00,5.77,5.78,5.76,5.77,71700.0,5.6401,5.6499,5.6304,5.6401,71700.0
2011-11-28 10:25:00,5.77,5.77,5.73,5.74,355700.0,5.6401,5.6401,5.601,5.6108,355700.0
2011-11-28 10:30:00,5.74,5.76,5.73,5.75,400000.0,5.6108,5.6304,5.601,5.6206,400000.0
2011-11-28 10:35:00,5.75,5.76,5.73,5.74,534400.0,5.6206,5.6304,5.601,5.6108,534400.0
2011-11-28 10:40:00,5.74,5.75,5.73,5.73,171800.0,5.6108,5.6206,5.601,5.601,171800.0
2011-11-28 10:45:00,5.73,5.75,5.73,5.73,159500.0,5.601,5.6206,5.601,5.601,159500.0
2011-11-28 10:50:00,5.73,5.74,5.73,5.74,141100.0,5.601,5.6108,5.601,5.6108,141100.0
2011-11-28 10:55:00,5.75,5.75,5.74,5.74,113200.0,5.6206,5.6206,5.6108,5.6108,113200.0
2011-11-28 11:00:00,5.75,5.78,5.74,5.75,469000.0,5.6206,5.6499,5.6108,5.6206,469000.0
2011-11-28 11:05:00,5.76,5.76,5.74,5.75,228600.0,5.6304,5.6304,5.6108,5.6206,228600.0
2011-11-28 11:10:00,5.75,5.78,5.75,5.78,195300.0,5.6206,5.6499,5.6206,5.6499,195300.0
2011-11-28 11:15:00,5.78,5.79,5.77,5.78,219100.0,5.6499,5.6597,5.6401,5.6499,219100.0
2011-11-28 11:20:00,5.78,5.78,5.77,5.78,47300.0,5.6499,5.6499,5.6401,5.6499,47300.0
2011-11-28 11:25:00,5.78,5.8,5.77,5.8,116500.0,5.6499,5.6695,5.6401,5.6695,116500.0
2011-11-28 11:30:00,5.8,5.82,5.79,5.82,413200.0,5.6695,5.689,5.6597,5.689,413200.0
2011-11-28 11:35:00,5.81,5.82,5.8,5.8,155800.0,5.6792,5.689,5.6695,5.6695,155800.0
2011-11-28 11:40:00,5.8,5.81,5.79,5.79,79400.0,5.6695,5.6792,5.6597,5.6597,79400.0
2011-11-28 11:45:00,5.8,5.81,5.79,5.81,72000.0,5.6695,5.6792,5.6597,5.6792,72000.0
2011-11-28 11:50:00,5.8,5.81,5.8,5.81,69500.0,5.6695,5.6792,5.6695,5.6792,69500.0
2011-11-28 11:55:00,5.81,5.81,5.8,5.81,20800.0,5.6792,5.6792,5.6695,5.6792,20800.0
2011-11-28 12:00:00,5.81,5.81,5.8,5.81,16900.0,5.6792,5.6792,5.6695,5.6792,16900.0
2011-11-28 12:05:00,5.81,5.81,5.79,5.79,109700.0,5.6792,5.6792,5.6597,5.6597,109700.0
2011-11-28 12:10:00,5.79,5.81,5.79,5.8,215500.0,5.6597,5.6792,5.6597,5.6695,215500.0
2011-11-28 12:15:00,5.8,5.8,5.79,5.79,26300.0,5.6695,5.6695,5.6597,5.6597,26300.0
2011-11-28 12:20:00,5.8,5.8,5.77,5.77,283100.0,5.6695,5.6695,5.6401,5.6401,283100.0
2011-11-28 12:25:00,5.78,5.78,5.75,5.76,102300.0,5.6499,5.6499,5.6206,5.6304,102300.0
2011-11-28 12:30:00,5.76,5.76,5.73,5.75,259100.0,5.6304,5.6304,5.601,5.6206,259100.0
2011-11-28 12:35:00,5.74,5.75,5.7,5.7,322600.0,5.6108,5.6206,5.5717,5.5717,322600.0
2011-11-28 12:40:00,5.71,5.71,5.69,5.7,162800.0,5.5815,5.5815,5.5619,5.5717,162800.0
2011-11-28 12:45:00,5.69,5.7,5.69,5.69,32400.0,5.5619,5.5717,5.5619,5.5619,32400.0
2011-11-28 12:50:00,5.7,5.7,5.68,5.68,130400.0,5.5717,5.5717,5.5522,5.5522,130400.0
2011-11-28 12:55:00,5.69,5.69,5.68,5.68,89000.0,5.5619,5.5619,5.5522,5.5522,89000.0
2011-11-28 13:00:00,5.68,5.69,5.67,5.68,89800.0,5.5522,5.5619,5.5424,5.5522,89800.0
2011-11-28 13:05:00,5.67,5.68,5.65,5.67,233300.0,5.5424,5.5522,5.5228,5.5424,233300.0
2011-11-28 13:10:00,5.67,5.69,5.67,5.69,93900.0,5.5424,5.5619,5.5424,5.5619,93900.0
2011-11-28 13:15:00,5.69,5.72,5.68,5.71,164400.0,5.5619,5.5913,5.5522,5.5815,164400.0
2011-11-28 13:20:00,5.72,5.73,5.71,5.72,215100.0,5.5913,5.601,5.5815,5.5913,215100.0
2011-11-28 13:25:00,5.73,5.73,5.71,5.72,119800.0,5.601,5.601,5.5815,5.5913,119800.0
2011-11-28 13:30:00,5.71,5.73,5.7,5.7,212900.0,5.5815,5.601,5.5717,5.5717,212900.0
2011-11-28 13:35:00,5.69,5.71,5.69,5.69,127100.0,5.5619,5.5815,5.5619,5.5619,127100.0
2011-11-28 13:40:00,5.69,5.71,5.69,5.7,89600.0,5.5619,5.5815,5.5619,5.5717,89600.0
2011-11-28 13:45:00,5.71,5.71,5.7,5.71,57200.0,5.5815,5.5815,5.5717,5.5815,57200.0
2011-11-28 13:50:00,5.71,5.71,5.68,5.68,218300.0,5.5815,5.5815,5.5522,5.5522,218300.0
2011-11-28 13:55:00,5.68,5.69,5.64,5.64,200800.0,5.5522,5.5619,5.5131,5.5131,200800.0
2011-11-28 14:00:00,5.65,5.68,5.63,5.67,481100.0,5.5228,5.5522,5.5033,5.5424,481100.0
2011-11-28 14:05:00,5.67,5.69,5.66,5.69,149500.0,5.5424,5.5619,5.5326,5.5619,149500.0
2011-11-28 14:10:00,5.69,5.7,5.69,5.7,57100.0,5.5619,5.5717,5.5619,5.5717,57100.0
2011-11-28 14:15:00,5.7,5.7,5.69,5.7,97900.0,5.5717,5.5717,5.5619,5.5717,97900.0
2011-11-28 14:20:00,5.7,5.71,5.69,5.7,135100.0,5.5717,5.5815,5.5619,5.5717,135100.0
2011-11-28 14:25:00,5.69,5.7,5.68,5.68,65200.0,5.5619,5.5717,5.5522,5.5522,65200.0
2011-11-28 14:30:00,5.68,5.7,5.68,5.69,124900.0,5.5522,5.5717,5.5522,5.5619,124900.0
2011-11-28 14:35:00,5.69,5.69,5.67,5.67,183300.0,5.5619,5.5619,5.5424,5.5424,183300.0
2011-11-28 14:40:00,5.67,5.68,5.67,5.67,41800.0,5.5424,5.5522,5.5424,5.5424,41800.0
2011-11-28 14:45:00,5.67,5.68,5.64,5.65,214100.0,5.5424,5.5522,5.5131,5.5228,214100.0
2011-11-28 14:50:00,5.64,5.65,5.61,5.62,260700.0,5.5131,5.5228,5.4837,5.4935,260700.0
2011-11-28 14:55:00,5.62,5.62,5.59,5.59,350800.0,5.4935,5.4935,5.4642,5.4642,350800.0
2011-11-28 15:00:00,5.59,5.62,5.59,5.62,347100.0,5.4642,5.4935,5.4642,5.4935,347100.0
2011-11-28 15:05:00,5.62,5.62,5.55,5.57,590200.0,5.4935,5.4935,5.4251,5.4446,590200.0
2011-11-28 15:10:00,5.57,5.61,5.56,5.58,353500.0,5.4446,5.4837,5.4349,5.4544,353500.0
2011-11-28 15:15:00,5.58,5.59,5.55,5.59,279500.0,5.4544,5.4642,5.4251,5.4642,279500.0
2011-11-28 15:20:00,5.58,5.61,5.58,5.59,326800.0,5.4544,5.4837,5.4544,5.4642,326800.0
2011-11-28 15:25:00,5.59,5.6,5.57,5.58,233900.0,5.4642,5.474,5.4446,5.4544,233900.0
2011-11-28 15:30:00,5.57,5.6,5.57,5.58,354100.0,5.4446,5.474,5.4446,5.4544,354100.0
2011-11-28 15:35:00,5.59,5.6,5.57,5.57,632900.0,5.4642,5.474,5.4446,5.4446,632900.0
2011-11-28 15:40:00,5.58,5.59,5.56,5.57,542600.0,5.4544,5.4642,5.4349,5.4446,542600.0
2011-11-28 15:45:00,5.58,5.59,5.57,5.57,283600.0,5.4544,5.4642,5.4446,5.4446,283600.0
2011-11-28 15:50:00,5.57,5.58,5.55,5.57,853500.0,5.4446,5.4544,5.4251,5.4446,853500.0
2011-11-28 15:55:00,5.58,5.64,5.57,5.63,2041800.0,5.4544,5.5131,5.4446,5.5033,2041800.0
2011-11-29 09:30:00,5.62,5.65,5.6,5.61,421600.0,5.4935,5.5228,5.474,5.4837,421600.0
2011-11-29 09:35:00,5.61,5.61,5.56,5.58,330500.0,5.4837,5.4837,5.4349,5.4544,330500.0
2011-11-29 09:40:00,5.58,5.59,5.57,5.58,260700.0,5.4544,5.4642,5.4446,5.4544,260700.0
2011-11-29 09:45:00,5.58,5.6,5.57,5.58,315600.0,5.4544,5.474,5.4446,5.4544,315600.0
2011-11-29 09:50:00,5.58,5.59,5.57,5.58,339800.0,5.4544,5.4642,5.4446,5.4544,339800.0
2011-11-29 09:55:00,5.58,5.63,5.57,5.6,234000.0,5.4544,5.5033,5.4446,5.474,234000.0
2011-11-29 10:00:00,5.61,5.66,5.6,5.62,648200.0,5.4837,5.5326,5.474,5.4935,648200.0
2011-11-29 10:05:00,5.62,5.67,5.61,5.67,354400.0,5.4935,5.5424,5.4837,5.5424,354400.0
2011-11-29 10:10:00,5.67,5.68,5.66,5.66,202000.0,5.5424,5.5522,5.5326,5.5326,202000.0
2011-11-29 10:15:00,5.67,5.73,5.66,5.71,315100.0,5.5424,5.601,5.5326,5.5815,315100.0
2011-11-29 10:20:00,5.71,5.74,5.69,5.73,289800.0,5.5815,5.6108,5.5619,5.601,289800.0
2011-11-29 10:25:00,5.73,5.74,5.71,5.71,109100.0,5.601,5.6108,5.5815,5.5815,109100.0
2011-11-29 10:30:00,5.71,5.72,5.69,5.72,197000.0,5.5815,5.5913,5.5619,5.5913,197000.0
2011-11-29 10:35:00,5.72,5.72,5.69,5.71,236500.0,5.5913,5.5913,5.5619,5.5815,236500.0
2011-11-29 10:40:00,5.71,5.75,5.7,5.74,242300.0,5.5815,5.6206,5.5717,5.6108,242300.0
2011-11-29 10:45:00,5.74,5.75,5.71,5.71,427700.0,5.6108,5.6206,5.5815,5.5815,427700.0
2011-11-29 10:50:00,5.71,5.72,5.7,5.71,164800.0,5.5815,5.5913,5.5717,5.5815,164800.0
2011-11-29 10:55:00,5.71,5.71,5.67,5.69,371100.0,5.5815,5.5815,5.5424,5.5619,371100.0
2011-11-29 11:00:00,5.69,5.69,5.66,5.67,265800.0,5.5619,5.5619,5.5326,5.5424,265800.0
2011-11-29 11:05:00,5.67,5.67,5.64,5.65,90900.0,5.5424,5.5424,5.5131,5.5228,90900.0
2011-11-29 11:10:00,5.65,5.65,5.61,5.62,311200.0,5.5228,5.5228,5.4837,5.4935,311200.0
2011-11-29 11:15:00,5.62,5.66,5.62,5.66,147000.0,5.4935,5.5326,5.4935,5.5326,147000.0
2011-11-29 11:20:00,5.65,5.66,5.63,5.64,146600.0,5.5228,5.5326,5.5033,5.5131,146600.0
2011-11-29 11:25:00,5.64,5.65,5.63,5.65,124900.0,5.5131,5.5228,5.5033,5.5228,124900.0
2011-11-29 11:30:00,5.65,5.66,5.64,5.66,105600.0,5.5228,5.5326,5.5131,5.5326,105600.0
2011-11-29 11:35:00,5.66,5.7,5.66,5.69,354100.0,5.5326,5.5717,5.5326,5.5619,354100.0
2011-11-29 11:40:00,5.7,5.7,5.67,5.68,172900.0,5.5717,5.5717,5.5424,5.5522,172900.0
2011-11-29 11:45:00,5.68,5.69,5.68,5.69,72300.0,5.5522,5.5619,5.5522,5.5619,72300.0
2011-11-29 11:50:00,5.69,5.7,5.66,5.68,435300.0,5.5619,5.5717,5.5326,5.5522,435300.0
2011-11-29 11:55:00,5.67,5.69,5.67,5.69,80800.0,5.5424,5.5619,5.5424,5.5619,80800.0
2011-11-29 12:00:00,5.7,5.71,5.69,5.71,99600.0,5.5717,5.5815,5.5619,5.5815,99600.0
2011-11-29 12:05:00,5.71,5.73,5.7,5.72,318300.0,5.5815,5.601,5.5717,5.5913,318300.0
2011-11-29 12:10:00,5.72,5.73,5.69,5.69,192600.0,5.5913,5.601,5.5619,5.5619,192600.0
2011-11-29 12:15:00,5.69,5.7,5.68,5.69,210700.0,5.5619,5.5717,5.5522,5.5619,210700.0
2011-11-29 12:20:00,5.69,5.69,5.66,5.66,182700.0,5.5619,5.5619,5.5326,5.5326,182700.0
2011-11-29 12:25:00,5.66,5.67,5.65,5.65,102500.0,5.5326,5.5424,5.5228,5.5228,102500.0
2011-11-29 12:30:00,5.65,5.66,5.62,5.63,243600.0,5.5228,5.5326,5.4935,5.5033,243600.0
2011-11-29 12:35:00,5.63,5.63,5.61,5.61,201100.0,5.5033,5.5033,5.4837,5.4837,201100.0
2011-11-29 12:40:00,5.61,5.62,5.6,5.62,363800.0,5.4837,5.4935,5.474,5.4935,363800.0
2011-11-29 12:45:00,5.62,5.63,5.61,5.61,190400.0,5.4935,5.5033,5.4837,5.4837,190400.0
2011-11-29 12:50:00,5.62,5.63,5.61,5.62,128100.0,5.4935,5.5033,5.4837,5.4935,128100.0
2011-11-29 12:55:00,5.62,5.63,5.61,5.63,107700.0,5.4935,5.5033,5.4837,5.5033,107700.0
2011-11-29 13:00:00,5.63,5.63,5.61,5.62,64500.0,5.5033,5.5033,5.4837,5.4935,64500.0
2011-11-29 13:05:00,5.62,5.62,5.58,5.6,190600.0,5.4935,5.4935,5.4544,5.474,190600.0
2011-11-29 13:10:00,5.6,5.62,5.6,5.62,135700.0,5.474,5.4935,5.474,5.4935,135700.0
2011-11-29 13:15:00,5.62,5.62,5.6,5.6,144200.0,5.4935,5.4935,5.474,5.474,144200.0
2011-11-29 13:20:00,5.6,5.63,5.6,5.63,142300.0,5.474,5.5033,5.474,5.5033,142300.0
2011-11-29 13:25:00,5.63,5.63,5.61,5.61,117500.0,5.5033,5.5033,5.4837,5.4837,117500.0
2011-11-29 13:30:00,5.61,5.62,5.61,5.61,133700.0,5.4837,5.4935,5.4837,5.4837,133700.0
2011-11-29 13:35:00,5.61,5.63,5.6,5.63,140900.0,5.4837,5.5033,5.474,5.5033,140900.0
2011-11-29 13:40:00,5.63,5.63,5.61,5.62,113300.0,5.5033,5.5033,5.4837,5.4935,113300.0
2011-11-29 13:45:00,5.62,5.63,5.61,5.61,110300.0,5.4935,5.5033,5.4837,5.4837,110300.0
2011-11-29 13:50:00,5.61,5.62,5.6,5.6,231400.0,5.4837,5.4935,5.474,5.474,231400.0
2011-11-29 13:55:00,5.6,5.6,5.58,5.58,288400.0,5.474,5.474,5.4544,5.4544,288400.0
2011-11-29 14:00:00,5.58,5.6,5.57,5.59,210500.0,5.4544,5.474,5.4446,5.4642,210500.0
2011-11-29 14:05:00,5.59,5.6,5.58,5.58,158100.0,5.4642,5.474,5.4544,5.4544,158100.0
2011-11-29 14:10:00,5.59,5.6,5.57,5.58,113100.0,5.4642,5.474,5.4446,5.4544,113100.0
2011-11-29 14:15:00,5.58,5.59,5.56,5.59,156700.0,5.4544,5.4642,5.4349,5.4642,156700.0
2011-11-29 14:20:00,5.59,5.6,5.58,5.6,60600.0,5.4642,5.474,5.4544,5.474,60600.0
2011-11-29 14:25:00,5.6,5.6,5.58,5.6,73400.0,5.474,5.474,5.4544,5.474,73400.0
2011-11-29 14:30:00,5.6,5.64,5.6,5.64,469100.0,5.474,5.5131,5.474,5.5131,469100.0
2011-11-29 14:35:00,5.64,5.65,5.63,5.63,293500.0,5.5131,5.5228,5.5033,5.5033,293500.0
2011-11-29 14:40:00,5.63,5.66,5.63,5.66,308900.0,5.5033,5.5326,5.5033,5.5326,308900.0
2011-11-29 14:45:00,5.66,5.66,5.64,5.65,296200.0,5.5326,5.5326,5.5131,5.5228,296200.0
2011-11-29 14:50:00,5.65,5.65,5.63,5.65,252800.0,5.5228,5.5228,5.5033,5.5228,252800.0
2011-11-29 14:55:00,5.65,5.67,5.64,5.65,219800.0,5.5228,5.5424,5.5131,5.5228,219800.0
2011-11-29 15:00:00,5.65,5.67,5.65,5.67,320200.0,5.5228,5.5424,5.5228,5.5424,320200.0
2011-11-29 15:05:00,5.67,5.67,5.63,5.64,452600.0,5.5424,5.5424,5.5033,5.5131,452600.0
2011-11-29 15:10:00,5.64,5.67,5.63,5.67,211400.0,5.5131,5.5424,5.5033,5.5424,211400.0
2011-11-29 15:15:00,5.67,5.68,5.66,5.66,208100.0,5.5424,5.5522,5.5326,5.5326,208100.0
2011-11-29 15:20:00,5.66,5.67,5.66,5.67,101800.0,5.5326,5.5424,5.5326,5.5424,101800.0
2011-11-29 15:25:00,5.66,5.67,5.65,5.65,130900.0,5.5326,5.5424,5.5228,5.5228,130900.0
2011-11-29 15:30:00,5.65,5.68,5.65,5.68,338000.0,5.5228,5.5522,5.5228,5.5522,338000.0
2011-11-29 15:35:00,5.68,5.69,5.64,5.65,524000.0,5.5522,5.5619,5.5131,5.5228,524000.0
2011-11-29 15:40:00,5.65,5.67,5.64,5.66,426900.0,5.5228,5.5424,5.5131,5.5326,426900.0
2011-11-29 15:45:00,5.65,5.67,5.65,5.65,303900.0,5.5228,5.5424,5.5228,5.5228,303900.0
2011-11-29 15:50:00,5.66,5.66,5.62,5.64,746100.0,5.5326,5.5326,5.4935,5.5131,746100.0
2011-11-29 15:55:00,5.64,5.64,5.62,5.63,733500.0,5.5131,5.5131,5.4935,5.5033,733500.0
2011-11-30 09:30:00,5.86,5.9,5.83,5.86,617200.0,5.7281,5.7672,5.6988,5.7281,617200.0
2011-11-30 09:35:00,5.87,5.87,5.77,5.79,516000.0,5.7379,5.7379,5.6401,5.6597,516000.0
2011-11-30 09:40:00,5.79,5.85,5.78,5.85,329400.0,5.6597,5.7183,5.6499,5.7183,329400.0
2011-11-30 09:45:00,5.85,5.86,5.82,5.84,358300.0,5.7183,5.7281,5.689,5.7086,358300.0
2011-11-30 09:50:00,5.85,5.85,5.82,5.85,255900.0,5.7183,5.7183,5.689,5.7183,255900.0
2011-11-30 09:55:00,5.84,5.85,5.81,5.83,382800.0,5.7086,5.7183,5.6792,5.6988,382800.0
2011-11-30 10:00:00,5.83,5.83,5.82,5.83,147400.0,5.6988,5.6988,5.689,5.6988,147400.0
2011-11-30 10:05:00,5.83,5.83,5.79,5.8,342500.0,5.6988,5.6988,5.6597,5.6695,342500.0
2011-11-30 10:10:00,5.79,5.8,5.78,5.8,303200.0,5.6597,5.6695,5.6499,5.6695,303200.0
2011-11-30 10:15:00,5.8,5.8,5.77,5.79,181300.0,5.6695,5.6695,5.6401,5.6597,181300.0
2011-11-30 10:20:00,5.79,5.8,5.78,5.79,113100.0,5.6597,5.6695,5.6499,5.6597,113100.0
2011-11-30 10:25:00,5.8,5.82,5.79,5.82,158500.0,5.6695,5.689,5.6597,5.689,158500.0
2011-11-30 10:30:00,5.81,5.84,5.81,5.83,215200.0,5.6792,5.7086,5.6792,5.6988,215200.0
2011-11-30 10:35:00,5.83,5.87,5.83,5.87,312000.0,5.6988,5.7379,5.6988,5.7379,312000.0
2011-11-30 10:40:00,5.87,5.89,5.86,5.89,353600.0,5.7379,5.7574,5.7281,5.7574,353600.0
2011-11-30 10:45:00,5.89,5.9,5.88,5.9,260500.0,5.7574,5.7672,5.7477,5.7672,260500.0
2011-11-30 10:50:00,5.89,5.9,5.88,5.89,109900.0,5.7574,5.7672,5.7477,5.7574,109900.0
2011-11-30 10:55:00,5.89,5.9,5.88,5.89,395000.0,5.7574,5.7672,5.7477,5.7574,395000.0
2011-11-30 11:00:00,5.9,5.9,5.87,5.88,145800.0,5.7672,5.7672,5.7379,5.7477,145800.0
2011-11-30 11:05:00,5.88,5.88,5.86,5.87,153400.0,5.7477,5.7477,5.7281,5.7379,153400.0
2011-11-30 11:10:00,5.87,5.88,5.87,5.88,17800.0,5.7379,5.7477,5.7379,5.7477,17800.0
2011-11-30 11:15:00,5.88,5.9,5.87,5.9,278900.0,5.7477,5.7672,5.7379,5.7672,278900.0
2011-11-30 11:20:00,5.9,5.9,5.88,5.88,93700.0,5.7672,5.7672,5.7477,5.7477,93700.0
2011-11-30 11:25:00,5.89,5.89,5.87,5.87,134400.0,5.7574,5.7574,5.7379,5.7379,134400.0
2011-11-30 11:30:00,5.87,5.89,5.87,5.88,60700.0,5.7379,5.7574,5.7379,5.7477,60700.0
2011-11-30 11:35:00,5.88,5.89,5.87,5.88,158000.0,5.7477,5.7574,5.7379,5.7477,158000.0
2011-11-30 11:40:00,5.88,5.88,5.87,5.88,42900.0,5.7477,5.7477,5.7379,5.7477,42900.0
2011-11-30 11:45:00,5.87,5.88,5.86,5.87,80100.0,5.7379,5.7477,5.7281,5.7379,80100.0
2011-11-30 11:50:00,5.87,5.87,5.86,5.87,92500.0,5.7379,5.7379,5.7281,5.7379,92500.0
2011-11-30 11:55:00,5.87,5.87,5.86,5.87,52700.0,5.7379,5.7379,5.7281,5.7379,52700.0
2011-11-30 12:00:00,5.86,5.87,5.86,5.87,23800.0,5.7281,5.7379,5.7281,5.7379,23800.0
2011-11-30 12:05:00,5.86,5.87,5.86,5.87,53600.0,5.7281,5.7379,5.7281,5.7379,53600.0
2011-11-30 12:10:00,5.87,5.87,5.86,5.86,85900.0,5.7379,5.7379,5.7281,5.7281,85900.0
2011-11-30 12:15:00,5.86,5.88,5.86,5.87,94000.0,5.7281,5.7477,5.7281,5.7379,94000.0
2011-11-30 12:20:00,5.88,5.9,5.87,5.9,339500.0,5.7477,5.7672,5.7379,5.7672,339500.0
2011-11-30 12:25:00,5.9,5.9,5.89,5.89,37600.0,5.7672,5.7672,5.7574,5.7574,37600.0
2011-11-30 12:30:00,5.9,5.9,5.89,5.89,41800.0,5.7672,5.7672,5.7574,5.7574,41800.0
2011-11-30 12:35:00,5.89,5.9,5.87,5.88,255300.0,5.7574,5.7672,5.7379,5.7477,255300.0
2011-11-30 12:40:00,5.88,5.88,5.87,5.87,39700.0,5.7477,5.7477,5.7379,5.7379,39700.0
2011-11-30 12:45:00,5.88,5.89,5.87,5.89,94200.0,5.7477,5.7574,5.7379,5.7574,94200.0
2011-11-30 12:50:00,5.89,5.9,5.88,5.9,57400.0,5.7574,5.7672,5.7477,5.7672,57400.0
2011-11-30 12:55:00,5.9,5.9,5.89,5.9,63300.0,5.7672,5.7672,5.7574,5.7672,63300.0
2011-11-30 13:00:00,5.89,5.9,5.89,5.9,22200.0,5.7574,5.7672,5.7574,5.7672,22200.0
2011-11-30 13:05:00,5.9,5.9,5.89,5.9,24400.0,5.7672,5.7672,5.7574,5.7672,24400.0
2011-11-30 13:10:00,5.9,5.9,5.89,5.89,50000.0,5.7672,5.7672,5.7574,5.7574,50000.0
2011-11-30 13:15:00,5.9,5.9,5.86,5.87,125900.0,5.7672,5.7672,5.7281,5.7379,125900.0
2011-11-30 13:20:00,5.87,5.87,5.86,5.87,52900.0,5.7379,5.7379,5.7281,5.7379,52900.0
2011-11-30 13:25:00,5.86,5.87,5.85,5.85,80100.0,5.7281,5.7379,5.7183,5.7183,80100.0
2011-11-30 13:30:00,5.85,5.88,5.85,5.87,125700.0,5.7183,5.7477,5.7183,5.7379,125700.0
2011-11-30 13:35:00,5.88,5.88,5.87,5.87,32300.0,5.7477,5.7477,5.7379,5.7379,32300.0
2011-11-30 13:40:00,5.87,5.88,5.85,5.86,142400.0,5.7379,5.7477,5.7183,5.7281,142400.0
2011-11-30 13:45:00,5.86,5.88,5.86,5.87,90100.0,5.7281,5.7477,5.7281,5.7379,90100.0
2011-11-30 13:50:00,5.87,5.88,5.85,5.86,76000.0,5.7379,5.7477,5.7183,5.7281,76000.0
2011-11-30 13:55:00,5.86,5.86,5.85,5.86,97100.0,5.7281,5.7281,5.7183,5.7281,97100.0
2011-11-30 14:00:00,5.86,5.88,5.84,5.87,185200.0,5.7281,5.7477,5.7086,5.7379,185200.0
2011-11-30 14:05:00,5.88,5.88,5.85,5.85,239800.0,5.7477,5.7477,5.7183,5.7183,239800.0
2011-11-30 14:10:00,5.85,5.87,5.84,5.86,170700.0,5.7183,5.7379,5.7086,5.7281,170700.0
2011-11-30 14:15:00,5.86,5.87,5.86,5.86,38400.0,5.7281,5.7379,5.7281,5.7281,38400.0
2011-11-30 14:20:00,5.86,5.87,5.86,5.87,61900.0,5.7281,5.7379,5.7281,5.7379,61900.0
2011-11-30 14:25:00,5.86,5.87,5.86,5.87,87500.0,5.7281,5.7379,5.7281,5.7379,87500.0
2011-11-30 14:30:00,5.87,5.88,5.86,5.87,70500.0,5.7379,5.7477,5.7281,5.7379,70500.0
2011-11-30 14:35:00,5.88,5.88,5.86,5.87,81900.0,5.7477,5.7477,5.7281,5.7379,81900.0
2011-11-30 14:40:00,5.87,5.87,5.86,5.86,24500.0,5.7379,5.7379,5.7281,5.7281,24500.0
2011-11-30 14:45:00,5.86,5.87,5.84,5.84,110400.0,5.7281,5.7379,5.7086,5.7086,110400.0
2011-11-30 14:50:00,5.84,5.87,5.84,5.86,114900.0,5.7086,5.7379,5.7086,5.7281,114900.0
2011-11-30 14:55:00,5.86,5.87,5.85,5.87,74600.0,5.7281,5.7379,5.7183,5.7379,74600.0
2011-11-30 15:00:00,5.87,5.87,5.85,5.87,111000.0,5.7379,5.7379,5.7183,5.7379,111000.0
2011-11-30 15:05:00,5.87,5.88,5.86,5.88,258700.0,5.7379,5.7477,5.7281,5.7477,258700.0
2011-11-30 15:10:00,5.88,5.9,5.87,5.9,241600.0,5.7477,5.7672,5.7379,5.7672,241600.0
2011-11-30 15:15:00,5.9,5.9,5.89,5.9,83800.0,5.7672,5.7672,5.7574,5.7672,83800.0
2011-11-30 15:20:00,5.9,5.9,5.89,5.9,255600.0,5.7672,5.7672,5.7574,5.7672,255600.0
2011-11-30 15:25:00,5.9,5.9,5.89,5.9,167100.0,5.7672,5.7672,5.7574,5.7672,167100.0
2011-11-30 15:30:00,5.9,5.93,5.9,5.93,647400.0,5.7672,5.7965,5.7672,5.7965,647400.0
2011-11-30 15:35:00,5.92,5.93,5.92,5.93,98500.0,5.7868,5.7965,5.7868,5.7965,98500.0
2011-11-30 15:40:00,5.93,5.97,5.92,5.97,490100.0,5.7965,5.8356,5.7868,5.8356,490100.0
2011-11-30 15:45:00,5.97,5.97,5.94,5.95,613600.0,5.8356,5.8356,5.8063,5.8161,613600.0
2011-11-30 15:50:00,5.96,6.0,5.95,5.99,1377400.0,5.8259,5.865,5.8161,5.8552,1377400.0
2011-11-30 15:55:00,6.0,6.02,5.97,5.98,2081500.0,5.865,5.8845,5.8356,5.8454,2081500.0
2011-12-01 09:30:00,5.98,5.98,5.91,5.93,418100.0,5.8454,5.8454,5.777,5.7965,418100.0
2011-12-01 09:35:00,5.92,5.95,5.9,5.93,202200.0,5.7868,5.8161,5.7672,5.7965,202200.0
2011-12-01 09:40:00,5.94,5.96,5.91,5.94,495000.0,5.8063,5.8259,5.777,5.8063,495000.0
2011-12-01 09:45:00,5.94,5.98,5.93,5.93,203200.0,5.8063,5.8454,5.7965,5.7965,203200.0
2011-12-01 09:50:00,5.93,5.96,5.93,5.95,214800.0,5.7965,5.8259,5.7965,5.8161,214800.0
2011-12-01 09:55:00,5.95,5.96,5.92,5.93,304400.0,5.8161,5.8259,5.7868,5.7965,304400.0
2011-12-01 10:00:00,5.93,5.95,5.92,5.94,330000.0,5.7965,5.8161,5.7868,5.8063,330000.0
2011-12-01 10:05:00,5.94,5.94,5.93,5.94,140000.0,5.8063,5.8063,5.7965,5.8063,140000.0
2011-12-01 10:10:00,5.94,5.94,5.93,5.94,119800.0,5.8063,5.8063,5.7965,5.8063,119800.0
2011-12-01 10:15:00,5.93,5.94,5.9,5.91,133000.0,5.7965,5.8063,5.7672,5.777,133000.0
2011-12-01 10:20:00,5.91,5.91,5.83,5.83,880500.0,5.777,5.777,5.6988,5.6988,880500.0
2011-12-01 10:25:00,5.84,5.86,5.83,5.85,314800.0,5.7086,5.7281,5.6988,5.7183,314800.0
2011-12-01 10:30:00,5.85,5.85,5.81,5.82,334700.0,5.7183,5.7183,5.6792,5.689,334700.0
2011-12-01 10:35:00,5.82,5.82,5.78,5.79,332300.0,5.689,5.689,5.6499,5.6597,332300.0
2011-12-01 10:40:00,5.79,5.81,5.78,5.8,235500.0,5.6597,5.6792,5.6499,5.6695,235500.0
2011-12-01 10:45:00,5.8,5.81,5.79,5.8,136200.0,5.6695,5.6792,5.6597,5.6695,136200.0
2011-12-01 10:50:00,5.8,5.81,5.8,5.8,184600.0,5.6695,5.6792,5.6695,5.6695,184600.0
2011-12-01 10:55:00,5.79,5.8,5.79,5.8,115900.0,5.6597,5.6695,5.6597,5.6695,115900.0
2011-12-01 11:00:00,5.79,5.8,5.79,5.8,81100.0,5.6597,5.6695,5.6597,5.6695,81100.0
2011-12-01 11:05:00,5.8,5.83,5.79,5.83,195500.0,5.6695,5.6988,5.6597,5.6988,195500.0
2011-12-01 11:10:00,5.83,5.83,5.79,5.79,273700.0,5.6988,5.6988,5.6597,5.6597,273700.0
2011-12-01 11:15:00,5.79,5.8,5.78,5.78,280300.0,5.6597,5.6695,5.6499,5.6499,280300.0
2011-12-01 11:20:00,5.78,5.8,5.78,5.79,136000.0,5.6499,5.6695,5.6499,5.6597,136000.0
2011-12-01 11:25:00,5.79,5.81,5.79,5.79,125100.0,5.6597,5.6792,5.6597,5.6597,125100.0
2011-12-01 11:30:00,5.79,5.8,5.76,5.78,316700.0,5.6597,5.6695,5.6304,5.6499,316700.0
2011-12-01 11:35:00,5.78,5.79,5.76,5.79,124900.0,5.6499,5.6597,5.6304,5.6597,124900.0
2011-12-01 11:40:00,5.79,5.8,5.78,5.79,97200.0,5.6597,5.6695,5.6499,5.6597,97200.0
2011-12-01 11:45:00,5.8,5.8,5.79,5.79,70900.0,5.6695,5.6695,5.6597,5.6597,70900.0
2011-12-01 11:50:00,5.8,5.81,5.79,5.81,97200.0,5.6695,5.6792,5.6597,5.6792,97200.0
2011-12-01 11:55:00,5.81,5.81,5.8,5.8,69000.0,5.6792,5.6792,5.6695,5.6695,69000.0
2011-12-01 12:00:00,5.8,5.81,5.79,5.79,110100.0,5.6695,5.6792,5.6597,5.6597,110100.0
2011-12-01 12:05:00,5.79,5.81,5.79,5.79,106300.0,5.6597,5.6792,5.6597,5.6597,106300.0
2011-12-01 12:10:00,5.79,5.8,5.79,5.79,66100.0,5.6597,5.6695,5.6597,5.6597,66100.0
2011-12-01 12:15:00,5.79,5.81,5.78,5.78,568900.0,5.6597,5.6792,5.6499,5.6499,568900.0
2011-12-01 12:20:00,5.78,5.8,5.77,5.79,245400.0,5.6499,5.6695,5.6401,5.6597,245400.0
2011-12-01 12:25:00,5.8,5.8,5.79,5.79,88600.0,5.6695,5.6695,5.6597,5.6597,88600.0
2011-12-01 12:30:00,5.79,5.82,5.79,5.8,1164400.0,5.6597,5.689,5.6597,5.6695,1164400.0
2011-12-01 12:35:00,5.8,5.81,5.77,5.79,1373500.0,5.6695,5.6792,5.6401,5.6597,1373500.0
2011-12-01 12:40:00,5.79,5.79,5.77,5.78,54000.0,5.6597,5.6597,5.6401,5.6499,54000.0
2011-12-01 12:45:00,5.77,5.78,5.76,5.77,92700.0,5.6401,5.6499,5.6304,5.6401,92700.0
2011-12-01 12:50:00,5.77,5.78,5.76,5.78,72600.0,5.6401,5.6499,5.6304,5.6499,72600.0
2011-12-01 12:55:00,5.77,5.78,5.75,5.77,171500.0,5.6401,5.6499,5.6206,5.6401,171500.0
2011-12-01 13:00:00,5.76,5.77,5.76,5.77,57100.0,5.6304,5.6401,5.6304,5.6401,57100.0
2011-12-01 13:05:00,5.77,5.78,5.76,5.77,54700.0,5.6401,5.6499,5.6304,5.6401,54700.0
2011-12-01 13:10:00,5.77,5.79,5.76,5.79,92900.0,5.6401,5.6597,5.6304,5.6597,92900.0
2011-12-01 13:15:00,5.79,5.8,5.78,5.8,130200.0,5.6597,5.6695,5.6499,5.6695,130200.0
2011-12-01 13:20:00,5.81,5.83,5.81,5.82,198700.0,5.6792,5.6988,5.6792,5.689,198700.0
2011-12-01 13:25:00,5.82,5.83,5.82,5.83,73900.0,5.689,5.6988,5.689,5.6988,73900.0
2011-12-01 13:30:00,5.83,5.84,5.82,5.83,124100.0,5.6988,5.7086,5.689,5.6988,124100.0
2011-12-01 13:35:00,5.83,5.83,5.81,5.81,68700.0,5.6988,5.6988,5.6792,5.6792,68700.0
2011-12-01 13:40:00,5.82,5.84,5.81,5.83,185900.0,5.689,5.7086,5.6792,5.6988,185900.0
2011-12-01 13:45:00,5.83,5.85,5.83,5.84,188600.0,5.6988,5.7183,5.6988,5.7086,188600.0
2011-12-01 13:50:00,5.84,5.85,5.83,5.84,223300.0,5.7086,5.7183,5.6988,5.7086,223300.0
2011-12-01 13:55:00,5.83,5.86,5.83,5.86,163100.0,5.6988,5.7281,5.6988,5.7281,163100.0
2011-12-01 14:00:00,5.86,5.86,5.85,5.86,38000.0,5.7281,5.7281,5.7183,5.7281,38000.0
2011-12-01 14:05:00,5.85,5.86,5.83,5.84,471900.0,5.7183,5.7281,5.6988,5.7086,471900.0
2011-12-01 14:10:00,5.84,5.84,5.83,5.84,108500.0,5.7086,5.7086,5.6988,5.7086,108500.0
2011-12-01 14:15:00,5.84,5.84,5.81,5.82,107700.0,5.7086,5.7086,5.6792,5.689,107700.0
2011-12-01 14:20:00,5.82,5.83,5.81,5.82,114000.0,5.689,5.6988,5.6792,5.689,114000.0
2011-12-01 14:25:00,5.82,5.84,5.82,5.83,78800.0,5.689,5.7086,5.689,5.6988,78800.0
2011-12-01 14:30:00,5.83,5.84,5.82,5.83,55500.0,5.6988,5.7086,5.689,5.6988,55500.0
2011-12-01 14:35:00,5.82,5.85,5.82,5.85,119900.0,5.689,5.7183,5.689,5.7183,119900.0
2011-12-01 14:40:00,5.85,5.85,5.84,5.85,91600.0,5.7183,5.7183,5.7086,5.7183,91600.0
2011-12-01 14:45:00,5.84,5.89,5.84,5.89,218900.0,5.7086,5.7574,5.7086,5.7574,218900.0
2011-12-01 14:50:00,5.89,5.89,5.88,5.89,70500.0,5.7574,5.7574,5.7477,5.7574,70500.0
2011-12-01 14:55:00,5.89,5.9,5.87,5.88,340500.0,5.7574,5.7672,5.7379,5.7477,340500.0
2011-12-01 15:00:00,5.87,5.89,5.87,5.89,113000.0,5.7379,5.7574,5.7379,5.7574,113000.0
2011-12-01 15:05:00,5.89,5.9,5.87,5.89,325600.0,5.7574,5.7672,5.7379,5.7574,325600.0
2011-12-01 15:10:00,5.88,5.9,5.88,5.89,424800.0,5.7477,5.7672,5.7477,5.7574,424800.0
2011-12-01 15:15:00,5.89,5.9,5.88,5.9,379000.0,5.7574,5.7672,5.7477,5.7672,379000.0
2011-12-01 15:20:00,5.9,5.91,5.89,5.9,331900.0,5.7672,5.777,5.7574,5.7672,331900.0
2011-12-01 15:25:00,5.9,5.94,5.9,5.94,316300.0,5.7672,5.8063,5.7672,5.8063,316300.0
2011-12-01 15:30:00,5.94,5.95,5.92,5.93,346600.0,5.8063,5.8161,5.7868,5.7965,346600.0
2011-12-01 15:35:00,5.93,5.94,5.92,5.93,267300.0,5.7965,5.8063,5.7868,5.7965,267300.0
2011-12-01 15:40:00,5.92,5.93,5.91,5.91,281200.0,5.7868,5.7965,5.777,5.777,281200.0
2011-12-01 15:45:00,5.91,5.92,5.89,5.92,451200.0,5.777,5.7868,5.7574,5.7868,451200.0
2011-12-01 15:50:00,5.92,5.92,5.89,5.9,524600.0,5.7868,5.7868,5.7574,5.7672,524600.0
2011-12-01 15:55:00,5.9,5.9,5.86,5.88,2243900.0,5.7672,5.7672,5.7281,5.7477,2243900.0
2011-12-02 09:30:00,6.0,6.01,5.86,5.89,805600.0,5.865,5.8747,5.7281,5.7574,805600.0
2011-12-02 09:35:00,5.89,5.92,5.88,5.9,328600.0,5.7574,5.7868,5.7477,5.7672,328600.0
2011-12-02 09:40:00,5.9,5.9,5.89,5.9,726100.0,5.7672,5.7672,5.7574,5.7672,726100.0
2011-12-02 09:45:00,5.9,5.91,5.88,5.9,356900.0,5.7672,5.777,5.7477,5.7672,356900.0
2011-12-02 09:50:00,5.9,5.9,5.85,5.88,413900.0,5.7672,5.7672,5.7183,5.7477,413900.0
2011-12-02 09:55:00,5.88,5.89,5.87,5.88,274300.0,5.7477,5.7574,5.7379,5.7477,274300.0
2011-12-02 10:00:00,5.88,5.89,5.84,5.85,905600.0,5.7477,5.7574,5.7086,5.7183,905600.0
2011-12-02 10:05:00,5.85,5.85,5.81,5.83,587600.0,5.7183,5.7183,5.6792,5.6988,587600.0
2011-12-02 10:10:00,5.82,5.85,5.8,5.83,476400.0,5.689,5.7183,5.6695,5.6988,476400.0
2011-12-02 10:15:00,5.84,5.87,5.83,5.86,620000.0,5.7086,5.7379,5.6988,5.7281,620000.0
2011-12-02 10:20:00,5.85,5.86,5.83,5.85,563000.0,5.7183,5.7281,5.6988,5.7183,563000.0
2011-12-02 10:25:00,5.85,5.85,5.83,5.85,241000.0,5.7183,5.7183,5.6988,5.7183,241000.0
2011-12-02 10:30:00,5.85,5.85,5.81,5.83,555800.0,5.7183,5.7183,5.6792,5.6988,555800.0
2011-12-02 10:35:00,5.83,5.83,5.8,5.83,426300.0,5.6988,5.6988,5.6695,5.6988,426300.0
2011-12-02 10:40:00,5.83,5.83,5.78,5.79,394800.0,5.6988,5.6988,5.6499,5.6597,394800.0
2011-12-02 10:45:00,5.79,5.8,5.74,5.75,948700.0,5.6597,5.6695,5.6108,5.6206,948700.0
2011-12-02 10:50:00,5.75,5.76,5.73,5.76,494800.0,5.6206,5.6304,5.601,5.6304,494800.0
2011-12-02 10:55:00,5.76,5.77,5.74,5.74,526200.0,5.6304,5.6401,5.6108,5.6108,526200.0
2011-12-02 11:00:00,5.75,5.76,5.72,5.72,490900.0,5.6206,5.6304,5.5913,5.5913,490900.0
2011-12-02 11:05:00,5.73,5.73,5.7,5.7,351400.0,5.601,5.601,5.5717,5.5717,351400.0
2011-12-02 11:10:00,5.71,5.71,5.68,5.69,443200.0,5.5815,5.5815,5.5522,5.5619,443200.0
2011-12-02 11:15:00,5.68,5.72,5.68,5.71,243500.0,5.5522,5.5913,5.5522,5.5815,243500.0
2011-12-02 11:20:00,5.71,5.74,5.7,5.73,260200.0,5.5815,5.6108,5.5717,5.601,260200.0
2011-12-02 11:25:00,5.74,5.76,5.73,5.75,246700.0,5.6108,5.6304,5.601,5.6206,246700.0
2011-12-02 11:30:00,5.76,5.77,5.74,5.74,354700.0,5.6304,5.6401,5.6108,5.6108,354700.0
2011-12-02 11:35:00,5.75,5.76,5.74,5.75,162400.0,5.6206,5.6304,5.6108,5.6206,162400.0
2011-12-02 11:40:00,5.75,5.76,5.73,5.74,492800.0,5.6206,5.6304,5.601,5.6108,492800.0
2011-12-02 11:45:00,5.73,5.76,5.73,5.73,309200.0,5.601,5.6304,5.601,5.601,309200.0
2011-12-02 11:50:00,5.74,5.76,5.72,5.76,418200.0,5.6108,5.6304,5.5913,5.6304,418200.0
2011-12-02 11:55:00,5.75,5.77,5.75,5.77,58200.0,5.6206,5.6401,5.6206,5.6401,58200.0
2011-12-02 12:00:00,5.77,5.77,5.75,5.77,134800.0,5.6401,5.6401,5.6206,5.6401,134800.0
2011-12-02 12:05:00,5.76,5.8,5.76,5.79,182700.0,5.6304,5.6695,5.6304,5.6597,182700.0
2011-12-02 12:10:00,5.78,5.8,5.78,5.79,83300.0,5.6499,5.6695,5.6499,5.6597,83300.0
2011-12-02 12:15:00,5.79,5.81,5.79,5.81,154700.0,5.6597,5.6792,5.6597,5.6792,154700.0
2011-12-02 12:20:00,5.81,5.83,5.81,5.83,107000.0,5.6792,5.6988,5.6792,5.6988,107000.0
2011-12-02 12:25:00,5.83,5.83,5.82,5.82,73400.0,5.6988,5.6988,5.689,5.689,73400.0
2011-12-02 12:30:00,5.82,5.83,5.81,5.83,198800.0,5.689,5.6988,5.6792,5.6988,198800.0
2011-12-02 12:35:00,5.83,5.83,5.81,5.82,242700.0,5.6988,5.6988,5.6792,5.689,242700.0
2011-12-02 12:40:00,5.83,5.83,5.8,5.81,180300.0,5.6988,5.6988,5.6695,5.6792,180300.0
2011-12-02 12:45:00,5.81,5.82,5.79,5.79,629800.0,5.6792,5.689,5.6597,5.6597,629800.0
2011-12-02 12:50:00,5.79,5.8,5.78,5.79,111000.0,5.6597,5.6695,5.6499,5.6597,111000.0
2011-12-02 12:55:00,5.8,5.8,5.79,5.8,29800.0,5.6695,5.6695,5.6597,5.6695,29800.0
2011-12-02 13:00:00,5.8,5.8,5.77,5.78,392800.0,5.6695,5.6695,5.6401,5.6499,392800.0
2011-12-02 13:05:00,5.79,5.79,5.76,5.77,101000.0,5.6597,5.6597,5.6304,5.6401,101000.0
2011-12-02 13:10:00,5.77,5.78,5.76,5.77,66700.0,5.6401,5.6499,5.6304,5.6401,66700.0
2011-12-02 13:15:00,5.76,5.77,5.75,5.77,174100.0,5.6304,5.6401,5.6206,5.6401,174100.0
2011-12-02 13:20:00,5.76,5.79,5.76,5.78,270000.0,5.6304,5.6597,5.6304,5.6499,270000.0
2011-12-02 13:25:00,5.78,5.8,5.78,5.79,98500.0,5.6499,5.6695,5.6499,5.6597,98500.0
2011-12-02 13:30:00,5.79,5.79,5.78,5.78,70200.0,5.6597,5.6597,5.6499,5.6499,70200.0
2011-12-02 13:35:00,5.78,5.79,5.77,5.77,94500.0,5.6499,5.6597,5.6401,5.6401,94500.0
2011-12-02 13:40:00,5.78,5.79,5.77,5.79,55500.0,5.6499,5.6597,5.6401,5.6597,55500.0
2011-12-02 13:45:00,5.79,5.83,5.79,5.81,534600.0,5.6597,5.6988,5.6597,5.6792,534600.0
2011-12-02 13:50:00,5.81,5.82,5.8,5.81,101600.0,5.6792,5.689,5.6695,5.6792,101600.0
2011-12-02 13:55:00,5.82,5.83,5.81,5.83,114000.0,5.689,5.6988,5.6792,5.6988,114000.0
2011-12-02 14:00:00,5.83,5.83,5.8,5.81,245700.0,5.6988,5.6988,5.6695,5.6792,245700.0
2011-12-02 14:05:00,5.8,5.82,5.79,5.82,268300.0,5.6695,5.689,5.6597,5.689,268300.0
2011-12-02 14:10:00,5.82,5.82,5.8,5.81,86200.0,5.689,5.689,5.6695,5.6792,86200.0
2011-12-02 14:15:00,5.81,5.83,5.8,5.82,434800.0,5.6792,5.6988,5.6695,5.689,434800.0
2011-12-02 14:20:00,5.82,5.83,5.82,5.82,136400.0,5.689,5.6988,5.689,5.689,136400.0
2011-12-02 14:25:00,5.82,5.84,5.82,5.83,486400.0,5.689,5.7086,5.689,5.6988,486400.0
2011-12-02 14:30:00,5.82,5.83,5.81,5.83,166000.0,5.689,5.6988,5.6792,5.6988,166000.0
2011-12-02 14:35:00,5.83,5.83,5.82,5.83,86400.0,5.6988,5.6988,5.689,5.6988,86400.0
2011-12-02 14:40:00,5.83,5.83,5.82,5.83,265300.0,5.6988,5.6988,5.689,5.6988,265300.0
2011-12-02 14:45:00,5.83,5.83,5.82,5.83,104700.0,5.6988,5.6988,5.689,5.6988,104700.0
2011-12-02 14:50:00,5.83,5.84,5.83,5.83,74700.0,5.6988,5.7086,5.6988,5.6988,74700.0
2011-12-02 14:55:00,5.83,5.84,5.81,5.82,459600.0,5.6988,5.7086,5.6792,5.689,459600.0
2011-12-02 15:00:00,5.82,5.83,5.81,5.83,245700.0,5.689,5.6988,5.6792,5.6988,245700.0
2011-12-02 15:05:00,5.83,5.83,5.8,5.82,258800.0,5.6988,5.6988,5.6695,5.689,258800.0
2011-12-02 15:10:00,5.82,5.83,5.81,5.82,88200.0,5.689,5.6988,5.6792,5.689,88200.0
2011-12-02 15:15:00,5.82,5.83,5.8,5.81,327100.0,5.689,5.6988,5.6695,5.6792,327100.0
2011-12-02 15:20:00,5.8,5.82,5.8,5.82,118300.0,5.6695,5.689,5.6695,5.689,118300.0
2011-12-02 15:25:00,5.82,5.83,5.8,5.82,732500.0,5.689,5.6988,5.6695,5.689,732500.0
2011-12-02 15:30:00,5.82,5.82,5.8,5.81,144200.0,5.689,5.689,5.6695,5.6792,144200.0
2011-12-02 15:35:00,5.82,5.84,5.81,5.83,500300.0,5.689,5.7086,5.6792,5.6988,500300.0
2011-12-02 15:40:00,5.82,5.83,5.8,5.8,223300.0,5.689,5.6988,5.6695,5.6695,223300.0
2011-12-02 15:45:00,5.81,5.82,5.79,5.82,430000.0,5.6792,5.689,5.6597,5.689,430000.0
2011-12-02 15:50:00,5.82,5.82,5.8,5.82,503700.0,5.689,5.689,5.6695,5.689,503700.0
2011-12-02 15:55:00,5.82,5.83,5.8,5.81,1252600.0,5.689,5.6988,5.6695,5.6792,1252600.0
2011-12-05 09:30:00,5.88,5.89,5.84,5.85,306300.0,5.7477,5.7574,5.7086,5.7183,306300.0
2011-12-05 09:35:00,5.85,5.88,5.83,5.84,293800.0,5.7183,5.7477,5.6988,5.7086,293800.0
2011-12-05 09:40:00,5.83,5.88,5.83,5.84,853700.0,5.6988,5.7477,5.6988,5.7086,853700.0
2011-12-05 09:45:00,5.84,5.85,5.82,5.83,562100.0,5.7086,5.7183,5.689,5.6988,562100.0
2011-12-05 09:50:00,5.82,5.85,5.82,5.83,83500.0,5.689,5.7183,5.689,5.6988,83500.0
2011-12-05 09:55:00,5.83,5.86,5.82,5.83,442600.0,5.6988,5.7281,5.689,5.6988,442600.0
2011-12-05 10:00:00,5.83,5.84,5.81,5.82,487400.0,5.6988,5.7086,5.6792,5.689,487400.0
2011-12-05 10:05:00,5.82,5.82,5.79,5.8,379200.0,5.689,5.689,5.6597,5.6695,379200.0
2011-12-05 10:10:00,5.8,5.81,5.79,5.81,418100.0,5.6695,5.6792,5.6597,5.6792,418100.0
2011-12-05 10:15:00,5.8,5.82,5.8,5.81,269100.0,5.6695,5.689,5.6695,5.6792,269100.0
2011-12-05 10:20:00,5.8,5.82,5.8,5.82,162700.0,5.6695,5.689,5.6695,5.689,162700.0
2011-12-05 10:25:00,5.81,5.83,5.81,5.82,385200.0,5.6792,5.6988,5.6792,5.689,385200.0
2011-12-05 10:30:00,5.82,5.84,5.82,5.83,304700.0,5.689,5.7086,5.689,5.6988,304700.0
2011-12-05 10:35:00,5.83,5.85,5.83,5.85,123500.0,5.6988,5.7183,5.6988,5.7183,123500.0
2011-12-05 10:40:00,5.84,5.85,5.82,5.82,313200.0,5.7086,5.7183,5.689,5.689,313200.0
2011-12-05 10:45:00,5.82,5.83,5.82,5.83,41300.0,5.689,5.6988,5.689,5.6988,41300.0
2011-12-05 10:50:00,5.83,5.83,5.82,5.83,228500.0,5.6988,5.6988,5.689,5.6988,228500.0
2011-12-05 10:55:00,5.83,5.83,5.82,5.83,112900.0,5.6988,5.6988,5.689,5.6988,112900.0
2011-12-05 11:00:00,5.83,5.83,5.8,5.81,241600.0,5.6988,5.6988,5.6695,5.6792,241600.0
2011-12-05 11:05:00,5.8,5.81,5.8,5.8,273600.0,5.6695,5.6792,5.6695,5.6695,273600.0
2011-12-05 11:10:00,5.8,5.81,5.8,5.81,112600.0,5.6695,5.6792,5.6695,5.6792,112600.0
2011-12-05 11:15:00,5.8,5.81,5.8,5.8,117000.0,5.6695,5.6792,5.6695,5.6695,117000.0
2011-12-05 11:20:00,5.81,5.81,5.78,5.78,361800.0,5.6792,5.6792,5.6499,5.6499,361800.0
2011-12-05 11:25:00,5.78,5.79,5.77,5.78,149700.0,5.6499,5.6597,5.6401,5.6499,149700.0
2011-12-05 11:30:00,5.79,5.79,5.78,5.79,51900.0,5.6597,5.6597,5.6499,5.6597,51900.0
2011-12-05 11:35:00,5.78,5.79,5.78,5.79,57600.0,5.6499,5.6597,5.6499,5.6597,57600.0
2011-12-05 11:40:00,5.79,5.79,5.78,5.79,105400.0,5.6597,5.6597,5.6499,5.6597,105400.0
2011-12-05 11:45:00,5.79,5.8,5.79,5.8,82000.0,5.6597,5.6695,5.6597,5.6695,82000.0
2011-12-05 11:50:00,5.79,5.8,5.77,5.77,390700.0,5.6597,5.6695,5.6401,5.6401,390700.0
2011-12-05 11:55:00,5.77,5.78,5.77,5.77,55700.0,5.6401,5.6499,5.6401,5.6401,55700.0
2011-12-05 12:00:00,5.77,5.78,5.77,5.77,149000.0,5.6401,5.6499,5.6401,5.6401,149000.0
2011-12-05 12:05:00,5.78,5.81,5.77,5.81,199600.0,5.6499,5.6792,5.6401,5.6792,199600.0
2011-12-05 12:10:00,5.8,5.81,5.74,5.75,685500.0,5.6695,5.6792,5.6108,5.6206,685500.0
2011-12-05 12:15:00,5.75,5.76,5.75,5.75,151000.0,5.6206,5.6304,5.6206,5.6206,151000.0
2011-12-05 12:20:00,5.75,5.78,5.75,5.78,486300.0,5.6206,5.6499,5.6206,5.6499,486300.0
2011-12-05 12:25:00,5.77,5.8,5.77,5.77,387900.0,5.6401,5.6695,5.6401,5.6401,387900.0
2011-12-05 12:30:00,5.77,5.77,5.75,5.76,506200.0,5.6401,5.6401,5.6206,5.6304,506200.0
2011-12-05 12:35:00,5.77,5.77,5.75,5.76,297900.0,5.6401,5.6401,5.6206,5.6304,297900.0
2011-12-05 12:40:00,5.76,5.77,5.76,5.77,108100.0,5.6304,5.6401,5.6304,5.6401,108100.0
2011-12-05 12:45:00,5.77,5.77,5.76,5.76,135800.0,5.6401,5.6401,5.6304,5.6304,135800.0
2011-12-05 12:50:00,5.77,5.77,5.76,5.76,64600.0,5.6401,5.6401,5.6304,5.6304,64600.0
2011-12-05 12:55:00,5.76,5.78,5.76,5.77,185600.0,5.6304,5.6499,5.6304,5.6401,185600.0
2011-12-05 13:00:00,5.77,5.78,5.77,5.78,53700.0,5.6401,5.6499,5.6401,5.6499,53700.0
2011-12-05 13:05:00,5.77,5.78,5.77,5.78,66100.0,5.6401,5.6499,5.6401,5.6499,66100.0
2011-12-05 13:10:00,5.77,5.78,5.77,5.77,52600.0,5.6401,5.6499,5.6401,5.6401,52600.0
2011-12-05 13:15:00,5.78,5.78,5.77,5.77,74200.0,5.6499,5.6499,5.6401,5.6401,74200.0
2011-12-05 13:20:00,5.78,5.78,5.77,5.78,270500.0,5.6499,5.6499,5.6401,5.6499,270500.0
2011-12-05 13:25:00,5.78,5.78,5.77,5.78,103900.0,5.6499,5.6499,5.6401,5.6499,103900.0
2011-12-05 13:30:00,5.77,5.78,5.76,5.76,119400.0,5.6401,5.6499,5.6304,5.6304,119400.0
2011-12-05 13:35:00,5.76,5.78,5.75,5.76,508000.0,5.6304,5.6499,5.6206,5.6304,508000.0
2011-12-05 13:40:00,5.75,5.76,5.73,5.74,508000.0,5.6206,5.6304,5.601,5.6108,508000.0
2011-12-05 13:45:00,5.74,5.74,5.72,5.73,659200.0,5.6108,5.6108,5.5913,5.601,659200.0
2011-12-05 13:50:00,5.73,5.74,5.71,5.72,369000.0,5.601,5.6108,5.5815,5.5913,369000.0
2011-12-05 13:55:00,5.73,5.74,5.72,5.73,165000.0,5.601,5.6108,5.5913,5.601,165000.0
2011-12-05 14:00:00,5.72,5.73,5.71,5.71,97900.0,5.5913,5.601,5.5815,5.5815,97900.0
2011-12-05 14:05:00,5.71,5.72,5.7,5.71,190000.0,5.5815,5.5913,5.5717,5.5815,190000.0
2011-12-05 14:10:00,5.71,5.72,5.7,5.72,159000.0,5.5815,5.5913,5.5717,5.5913,159000.0
2011-12-05 14:15:00,5.71,5.74,5.71,5.73,244600.0,5.5815,5.6108,5.5815,5.601,244600.0
2011-12-05 14:20:00,5.74,5.75,5.73,5.75,261100.0,5.6108,5.6206,5.601,5.6206,261100.0
2011-12-05 14:25:00,5.75,5.76,5.74,5.75,168200.0,5.6206,5.6304,5.6108,5.6206,168200.0
2011-12-05 14:30:00,5.75,5.76,5.74,5.74,188800.0,5.6206,5.6304,5.6108,5.6108,188800.0
2011-12-05 14:35:00,5.74,5.75,5.73,5.75,248700.0,5.6108,5.6206,5.601,5.6206,248700.0
2011-12-05 14:40:00,5.75,5.76,5.75,5.75,96400.0,5.6206,5.6304,5.6206,5.6206,96400.0
2011-12-05 14:45:00,5.75,5.76,5.75,5.76,135400.0,5.6206,5.6304,5.6206,5.6304,135400.0
2011-12-05 14:50:00,5.76,5.77,5.75,5.77,126700.0,5.6304,5.6401,5.6206,5.6401,126700.0
2011-12-05 14:55:00,5.77,5.77,5.76,5.77,83600.0,5.6401,5.6401,5.6304,5.6401,83600.0
2011-12-05 15:00:00,5.76,5.78,5.76,5.78,247300.0,5.6304,5.6499,5.6304,5.6499,247300.0
2011-12-05 15:05:00,5.78,5.79,5.73,5.75,724000.0,5.6499,5.6597,5.601,5.6206,724000.0
2011-12-05 15:10:00,5.75,5.76,5.74,5.74,183800.0,5.6206,5.6304,5.6108,5.6108,183800.0
2011-12-05 15:15:00,5.74,5.75,5.72,5.72,309000.0,5.6108,5.6206,5.5913,5.5913,309000.0
2011-12-05 15:20:00,5.73,5.74,5.71,5.73,237300.0,5.601,5.6108,5.5815,5.601,237300.0
2011-12-05 15:25:00,5.73,5.75,5.71,5.71,474700.0,5.601,5.6206,5.5815,5.5815,474700.0
2011-12-05 15:30:00,5.71,5.72,5.69,5.7,772500.0,5.5815,5.5913,5.5619,5.5717,772500.0
2011-12-05 15:35:00,5.71,5.71,5.69,5.69,285300.0,5.5815,5.5815,5.5619,5.5619,285300.0
2011-12-05 15:40:00,5.69,5.71,5.68,5.69,584000.0,5.5619,5.5815,5.5522,5.5619,584000.0
2011-12-05 15:45:00,5.69,5.71,5.68,5.7,543700.0,5.5619,5.5815,5.5522,5.5717,543700.0
2011-12-05 15:50:00,5.69,5.71,5.68,5.69,912200.0,5.5619,5.5815,5.5522,5.5619,912200.0
2011-12-05 15:55:00,5.69,5.74,5.68,5.73,3016600.0,5.5619,5.6108,5.5522,5.601,3016600.0
2011-12-06 09:30:00,5.75,5.77,5.69,5.72,409800.0,5.6206,5.6401,5.5619,5.5913,409800.0
2011-12-06 09:35:00,5.72,5.74,5.69,5.69,458700.0,5.5913,5.6108,5.5619,5.5619,458700.0
2011-12-06 09:40:00,5.69,5.69,5.6,5.61,858800.0,5.5619,5.5619,5.474,5.4837,858800.0
2011-12-06 09:45:00,5.61,5.65,5.6,5.64,367700.0,5.4837,5.5228,5.474,5.5131,367700.0
2011-12-06 09:50:00,5.65,5.65,5.64,5.65,241700.0,5.5228,5.5228,5.5131,5.5228,241700.0
2011-12-06 09:55:00,5.64,5.67,5.64,5.65,210900.0,5.5131,5.5424,5.5131,5.5228,210900.0
2011-12-06 10:00:00,5.66,5.67,5.65,5.67,229000.0,5.5326,5.5424,5.5228,5.5424,229000.0
2011-12-06 10:05:00,5.66,5.67,5.64,5.64,749200.0,5.5326,5.5424,5.5131,5.5131,749200.0
2011-12-06 10:10:00,5.65,5.65,5.6,5.62,500900.0,5.5228,5.5228,5.474,5.4935,500900.0
2011-12-06 10:15:00,5.62,5.63,5.61,5.62,201300.0,5.4935,5.5033,5.4837,5.4935,201300.0
2011-12-06 10:20:00,5.63,5.63,5.58,5.63,725200.0,5.5033,5.5033,5.4544,5.5033,725200.0
2011-12-06 10:25:00,5.63,5.63,5.62,5.63,177600.0,5.5033,5.5033,5.4935,5.5033,177600.0
2011-12-06 10:30:00,5.62,5.63,5.61,5.61,196600.0,5.4935,5.5033,5.4837,5.4837,196600.0
2011-12-06 10:35:00,5.61,5.61,5.59,5.59,250600.0,5.4837,5.4837,5.4642,5.4642,250600.0
2011-12-06 10:40:00,5.59,5.6,5.57,5.57,489500.0,5.4642,5.474,5.4446,5.4446,489500.0
2011-12-06 10:45:00,5.58,5.58,5.55,5.55,442300.0,5.4544,5.4544,5.4251,5.4251,442300.0
2011-12-06 10:50:00,5.56,5.56,5.54,5.55,406000.0,5.4349,5.4349,5.4153,5.4251,406000.0
2011-12-06 10:55:00,5.55,5.56,5.55,5.56,193000.0,5.4251,5.4349,5.4251,5.4349,193000.0
2011-12-06 11:00:00,5.55,5.56,5.55,5.56,189500.0,5.4251,5.4349,5.4251,5.4349,189500.0
2011-12-06 11:05:00,5.56,5.56,5.53,5.53,350900.0,5.4349,5.4349,5.4055,5.4055,350900.0
2011-12-06 11:10:00,5.54,5.54,5.52,5.53,402000.0,5.4153,5.4153,5.3958,5.4055,402000.0
2011-12-06 11:15:00,5.53,5.53,5.51,5.53,250900.0,5.4055,5.4055,5.386,5.4055,250900.0
2011-12-06 11:20:00,5.52,5.55,5.51,5.55,319100.0,5.3958,5.4251,5.386,5.4251,319100.0
2011-12-06 11:25:00,5.55,5.55,5.53,5.53,246200.0,5.4251,5.4251,5.4055,5.4055,246200.0
2011-12-06 11:30:00,5.53,5.54,5.52,5.52,347100.0,5.4055,5.4153,5.3958,5.3958,347100.0
2011-12-06 11:35:00,5.52,5.53,5.5,5.53,328400.0,5.3958,5.4055,5.3762,5.4055,328400.0
2011-12-06 11:40:00,5.52,5.53,5.52,5.53,67400.0,5.3958,5.4055,5.3958,5.4055,67400.0
2011-12-06 11:45:00,5.53,5.53,5.5,5.5,249800.0,5.4055,5.4055,5.3762,5.3762,249800.0
2011-12-06 11:50:00,5.5,5.53,5.5,5.53,157600.0,5.3762,5.4055,5.3762,5.4055,157600.0
2011-12-06 11:55:00,5.53,5.56,5.52,5.54,356500.0,5.4055,5.4349,5.3958,5.4153,356500.0
2011-12-06 12:00:00,5.54,5.55,5.53,5.54,139100.0,5.4153,5.4251,5.4055,5.4153,139100.0
2011-12-06 12:05:00,5.54,5.54,5.52,5.52,117300.0,5.4153,5.4153,5.3958,5.3958,117300.0
2011-12-06 12:10:00,5.53,5.55,5.53,5.54,115700.0,5.4055,5.4251,5.4055,5.4153,115700.0
2011-12-06 12:15:00,5.54,5.55,5.54,5.54,109400.0,5.4153,5.4251,5.4153,5.4153,109400.0
2011-12-06 12:20:00,5.54,5.55,5.53,5.54,145100.0,5.4153,5.4251,5.4055,5.4153,145100.0
2011-12-06 12:25:00,5.54,5.54,5.52,5.53,121100.0,5.4153,5.4153,5.3958,5.4055,121100.0
2011-12-06 12:30:00,5.54,5.54,5.53,5.54,10400.0,5.4153,5.4153,5.4055,5.4153,10400.0
2011-12-06 12:35:00,5.54,5.56,5.53,5.56,227100.0,5.4153,5.4349,5.4055,5.4349,227100.0
2011-12-06 12:40:00,5.55,5.57,5.55,5.55,126500.0,5.4251,5.4446,5.4251,5.4251,126500.0
2011-12-06 12:45:00,5.55,5.56,5.55,5.56,89600.0,5.4251,5.4349,5.4251,5.4349,89600.0
2011-12-06 12:50:00,5.55,5.57,5.55,5.57,106000.0,5.4251,5.4446,5.4251,5.4446,106000.0
2011-12-06 12:55:00,5.56,5.58,5.56,5.58,113200.0,5.4349,5.4544,5.4349,5.4544,113200.0
2011-12-06 13:00:00,5.58,5.59,5.57,5.58,83600.0,5.4544,5.4642,5.4446,5.4544,83600.0
2011-12-06 13:05:00,5.59,5.6,5.58,5.6,156600.0,5.4642,5.474,5.4544,5.474,156600.0
2011-12-06 13:10:00,5.6,5.62,5.58,5.58,1568100.0,5.474,5.4935,5.4544,5.4544,1568100.0
2011-12-06 13:15:00,5.59,5.61,5.58,5.6,134500.0,5.4642,5.4837,5.4544,5.474,134500.0
2011-12-06 13:20:00,5.6,5.62,5.6,5.62,149300.0,5.474,5.4935,5.474,5.4935,149300.0
2011-12-06 13:25:00,5.62,5.63,5.61,5.62,246900.0,5.4935,5.5033,5.4837,5.4935,246900.0
2011-12-06 13:30:00,5.62,5.62,5.6,5.61,88800.0,5.4935,5.4935,5.474,5.4837,88800.0
2011-12-06 13:35:00,5.6,5.61,5.6,5.61,105300.0,5.474,5.4837,5.474,5.4837,105300.0
2011-12-06 13:40:00,5.61,5.61,5.58,5.59,113000.0,5.4837,5.4837,5.4544,5.4642,113000.0
2011-12-06 13:45:00,5.58,5.6,5.58,5.6,99800.0,5.4544,5.474,5.4544,5.474,99800.0
2011-12-06 13:50:00,5.6,5.62,5.59,5.6,420200.0,5.474,5.4935,5.4642,5.474,420200.0
2011-12-06 13:55:00,5.6,5.63,5.6,5.6,651000.0,5.474,5.5033,5.474,5.474,651000.0
2011-12-06 14:00:00,5.6,5.62,5.6,5.62,292200.0,5.474,5.4935,5.474,5.4935,292200.0
2011-12-06 14:05:00,5.62,5.63,5.61,5.61,585700.0,5.4935,5.5033,5.4837,5.4837,585700.0
2011-12-06 14:10:00,5.61,5.62,5.6,5.62,184700.0,5.4837,5.4935,5.474,5.4935,184700.0
2011-12-06 14:15:00,5.62,5.63,5.6,5.61,331200.0,5.4935,5.5033,5.474,5.4837,331200.0
2011-12-06 14:20:00,5.61,5.61,5.59,5.61,1297100.0,5.4837,5.4837,5.4642,5.4837,1297100.0
2011-12-06 14:25:00,5.61,5.61,5.6,5.61,58900.0,5.4837,5.4837,5.474,5.4837,58900.0
2011-12-06 14:30:00,5.61,5.62,5.6,5.61,212300.0,5.4837,5.4935,5.474,5.4837,212300.0
2011-12-06 14:35:00,5.61,5.62,5.6,5.61,566800.0,5.4837,5.4935,5.474,5.4837,566800.0
2011-12-06 14:40:00,5.61,5.64,5.61,5.63,611200.0,5.4837,5.5131,5.4837,5.5033,611200.0
2011-12-06 14:45:00,5.62,5.63,5.61,5.63,298400.0,5.4935,5.5033,5.4837,5.5033,298400.0
2011-12-06 14:50:00,5.63,5.65,5.62,5.65,888200.0,5.5033,5.5228,5.4935,5.5228,888200.0
2011-12-06 14:55:00,5.64,5.65,5.63,5.64,153000.0,5.5131,5.5228,5.5033,5.5131,153000.0
2011-12-06 15:00:00,5.63,5.64,5.62,5.62,411700.0,5.5033,5.5131,5.4935,5.4935,411700.0
2011-12-06 15:05:00,5.63,5.63,5.61,5.61,186600.0,5.5033,5.5033,5.4837,5.4837,186600.0
2011-12-06 15:10:00,5.62,5.65,5.61,5.65,260900.0,5.4935,5.5228,5.4837,5.5228,260900.0
2011-12-06 15:15:00,5.65,5.65,5.63,5.64,907800.0,5.5228,5.5228,5.5033,5.5131,907800.0
2011-12-06 15:20:00,5.65,5.65,5.64,5.65,562100.0,5.5228,5.5228,5.5131,5.5228,562100.0
2011-12-06 15:25:00,5.65,5.65,5.61,5.62,561200.0,5.5228,5.5228,5.4837,5.4935,561200.0
2011-12-06 15:30:00,5.61,5.64,5.61,5.63,792600.0,5.4837,5.5131,5.4837,5.5033,792600.0
2011-12-06 15:35:00,5.63,5.64,5.62,5.64,438500.0,5.5033,5.5131,5.4935,5.5131,438500.0
2011-12-06 15:40:00,5.63,5.65,5.62,5.64,664900.0,5.5033,5.5228,5.4935,5.5131,664900.0
2011-12-06 15:45:00,5.64,5.64,5.62,5.63,1034000.0,5.5131,5.5131,5.4935,5.5033,1034000.0
2011-12-06 15:50:00,5.64,5.65,5.62,5.63,1093100.0,5.5131,5.5228,5.4935,5.5033,1093100.0
2011-12-06 15:55:00,5.64,5.67,5.62,5.66,2648400.0,5.5131,5.5424,5.4935,5.5326,2648400.0
2011-12-07 09:30:00,5.62,5.62,5.57,5.58,346000.0,5.4935,5.4935,5.4446,5.4544,346000.0
2011-12-07 09:35:00,5.58,5.6,5.58,5.59,312500.0,5.4544,5.474,5.4544,5.4642,312500.0
2011-12-07 09:40:00,5.58,5.6,5.56,5.59,226600.0,5.4544,5.474,5.4349,5.4642,226600.0
2011-12-07 09:45:00,5.6,5.6,5.59,5.6,53200.0,5.474,5.474,5.4642,5.474,53200.0
2011-12-07 09:50:00,5.6,5.6,5.59,5.6,46100.0,5.474,5.474,5.4642,5.474,46100.0
2011-12-07 09:55:00,5.6,5.62,5.58,5.6,419400.0,5.474,5.4935,5.4544,5.474,419400.0
2011-12-07 10:00:00,5.6,5.63,5.6,5.63,235900.0,5.474,5.5033,5.474,5.5033,235900.0
2011-12-07 10:05:00,5.63,5.63,5.6,5.6,148100.0,5.5033,5.5033,5.474,5.474,148100.0
2011-12-07 10:10:00,5.61,5.62,5.6,5.62,65500.0,5.4837,5.4935,5.474,5.4935,65500.0
2011-12-07 10:15:00,5.62,5.62,5.61,5.61,25500.0,5.4935,5.4935,5.4837,5.4837,25500.0
2011-12-07 10:20:00,5.61,5.63,5.6,5.62,312300.0,5.4837,5.5033,5.474,5.4935,312300.0
2011-12-07 10:25:00,5.61,5.61,5.58,5.58,406000.0,5.4837,5.4837,5.4544,5.4544,406000.0
2011-12-07 10:30:00,5.58,5.6,5.58,5.6,500000.0,5.4544,5.474,5.4544,5.474,500000.0
2011-12-07 10:35:00,5.6,5.6,5.58,5.6,477900.0,5.474,5.474,5.4544,5.474,477900.0
2011-12-07 10:40:00,5.6,5.61,5.59,5.61,114300.0,5.474,5.4837,5.4642,5.4837,114300.0
2011-12-07 10:45:00,5.61,5.63,5.61,5.63,173500.0,5.4837,5.5033,5.4837,5.5033,173500.0
2011-12-07 10:50:00,5.63,5.66,5.63,5.66,400800.0,5.5033,5.5326,5.5033,5.5326,400800.0
2011-12-07 10:55:00,5.66,5.66,5.63,5.65,257600.0,5.5326,5.5326,5.5033,5.5228,257600.0
2011-12-07 11:00:00,5.64,5.68,5.64,5.67,276400.0,5.5131,5.5522,5.5131,5.5424,276400.0
2011-12-07 11:05:00,5.68,5.68,5.66,5.67,205700.0,5.5522,5.5522,5.5326,5.5424,205700.0
2011-12-07 11:10:00,5.68,5.68,5.66,5.68,271700.0,5.5522,5.5522,5.5326,5.5522,271700.0
2011-12-07 11:15:00,5.67,5.68,5.67,5.67,113200.0,5.5424,5.5522,5.5424,5.5424,113200.0
2011-12-07 11:20:00,5.67,5.71,5.67,5.71,239300.0,5.5424,5.5815,5.5424,5.5815,239300.0
2011-12-07 11:25:00,5.71,5.72,5.7,5.72,166800.0,5.5815,5.5913,5.5717,5.5913,166800.0
2011-12-07 11:30:00,5.72,5.76,5.72,5.75,338200.0,5.5913,5.6304,5.5913,5.6206,338200.0
2011-12-07 11:35:00,5.76,5.76,5.75,5.75,331100.0,5.6304,5.6304,5.6206,5.6206,331100.0
2011-12-07 11:40:00,5.75,5.75,5.74,5.74,145000.0,5.6206,5.6206,5.6108,5.6108,145000.0
2011-12-07 11:45:00,5.75,5.76,5.74,5.75,254200.0,5.6206,5.6304,5.6108,5.6206,254200.0
2011-12-07 11:50:00,5.75,5.75,5.74,5.74,56500.0,5.6206,5.6206,5.6108,5.6108,56500.0
2011-12-07 11:55:00,5.74,5.75,5.73,5.74,81600.0,5.6108,5.6206,5.601,5.6108,81600.0
2011-12-07 12:00:00,5.73,5.76,5.73,5.75,159900.0,5.601,5.6304,5.601,5.6206,159900.0
2011-12-07 12:05:00,5.75,5.75,5.74,5.74,31400.0,5.6206,5.6206,5.6108,5.6108,31400.0
2011-12-07 12:10:00,5.74,5.75,5.73,5.74,105300.0,5.6108,5.6206,5.601,5.6108,105300.0
2011-12-07 12:15:00,5.74,5.74,5.73,5.74,40300.0,5.6108,5.6108,5.601,5.6108,40300.0
2011-12-07 12:20:00,5.74,5.75,5.73,5.74,137100.0,5.6108,5.6206,5.601,5.6108,137100.0
2011-12-07 12:25:00,5.74,5.78,5.74,5.77,225300.0,5.6108,5.6499,5.6108,5.6401,225300.0
2011-12-07 12:30:00,5.78,5.78,5.77,5.77,64100.0,5.6499,5.6499,5.6401,5.6401,64100.0
2011-12-07 12:35:00,5.77,5.79,5.77,5.78,348100.0,5.6401,5.6597,5.6401,5.6499,348100.0
2011-12-07 12:40:00,5.78,5.79,5.77,5.79,170100.0,5.6499,5.6597,5.6401,5.6597,170100.0
2011-12-07 12:45:00,5.79,5.79,5.78,5.79,138500.0,5.6597,5.6597,5.6499,5.6597,138500.0
2011-12-07 12:50:00,5.79,5.8,5.78,5.79,117200.0,5.6597,5.6695,5.6499,5.6597,117200.0
2011-12-07 12:55:00,5.79,5.82,5.79,5.81,299300.0,5.6597,5.689,5.6597,5.6792,299300.0
2011-12-07 13:00:00,5.82,5.82,5.8,5.81,130400.0,5.689,5.689,5.6695,5.6792,130400.0
2011-12-07 13:05:00,5.8,5.81,5.8,5.8,261900.0,5.6695,5.6792,5.6695,5.6695,261900.0
2011-12-07 13:10:00,5.81,5.81,5.78,5.79,492300.0,5.6792,5.6792,5.6499,5.6597,492300.0
2011-12-07 13:15:00,5.79,5.79,5.78,5.79,192600.0,5.6597,5.6597,5.6499,5.6597,192600.0
2011-12-07 13:20:00,5.79,5.79,5.78,5.79,126900.0,5.6597,5.6597,5.6499,5.6597,126900.0
2011-12-07 13:25:00,5.8,5.8,5.79,5.8,68400.0,5.6695,5.6695,5.6597,5.6695,68400.0
2011-12-07 13:30:00,5.8,5.8,5.78,5.78,101100.0,5.6695,5.6695,5.6499,5.6499,101100.0
2011-12-07 13:35:00,5.79,5.79,5.78,5.78,32200.0,5.6597,5.6597,5.6499,5.6499,32200.0
2011-12-07 13:40:00,5.78,5.79,5.78,5.78,104700.0,5.6499,5.6597,5.6499,5.6499,104700.0
2011-12-07 13:45:00,5.78,5.78,5.74,5.76,837900.0,5.6499,5.6499,5.6108,5.6304,837900.0
2011-12-07 13:50:00,5.76,5.77,5.75,5.77,59700.0,5.6304,5.6401,5.6206,5.6401,59700.0
2011-12-07 13:55:00,5.77,5.77,5.76,5.76,37700.0,5.6401,5.6401,5.6304,5.6304,37700.0
2011-12-07 14:00:00,5.77,5.8,5.76,5.79,352500.0,5.6401,5.6695,5.6304,5.6597,352500.0
2011-12-07 14:05:00,5.8,5.8,5.78,5.79,742900.0,5.6695,5.6695,5.6499,5.6597,742900.0
2011-12-07 14:10:00,5.8,5.8,5.78,5.79,417600.0,5.6695,5.6695,5.6499,5.6597,417600.0
2011-12-07 14:15:00,5.79,5.8,5.79,5.8,168600.0,5.6597,5.6695,5.6597,5.6695,168600.0
2011-12-07 14:20:00,5.79,5.8,5.79,5.79,77500.0,5.6597,5.6695,5.6597,5.6597,77500.0
2011-12-07 14:25:00,5.79,5.8,5.79,5.79,38700.0,5.6597,5.6695,5.6597,5.6597,38700.0
2011-12-07 14:30:00,5.79,5.8,5.78,5.79,325500.0,5.6597,5.6695,5.6499,5.6597,325500.0
2011-12-07 14:35:00,5.79,5.79,5.77,5.79,191800.0,5.6597,5.6597,5.6401,5.6597,191800.0
2011-12-07 14:40:00,5.79,5.79,5.76,5.76,116700.0,5.6597,5.6597,5.6304,5.6304,116700.0
2011-12-07 14:45:00,5.76,5.79,5.76,5.78,563300.0,5.6304,5.6597,5.6304,5.6499,563300.0
2011-12-07 14:50:00,5.79,5.79,5.78,5.79,56100.0,5.6597,5.6597,5.6499,5.6597,56100.0
2011-12-07 14:55:00,5.79,5.82,5.78,5.81,819200.0,5.6597,5.689,5.6499,5.6792,819200.0
2011-12-07 15:00:00,5.82,5.85,5.81,5.85,588700.0,5.689,5.7183,5.6792,5.7183,588700.0
2011-12-07 15:05:00,5.85,5.86,5.83,5.84,306800.0,5.7183,5.7281,5.6988,5.7086,306800.0
2011-12-07 15:10:00,5.85,5.85,5.84,5.85,119100.0,5.7183,5.7183,5.7086,5.7183,119100.0
2011-12-07 15:15:00,5.85,5.88,5.84,5.87,414100.0,5.7183,5.7477,5.7086,5.7379,414100.0
2011-12-07 15:20:00,5.87,5.88,5.87,5.88,102300.0,5.7379,5.7477,5.7379,5.7477,102300.0
2011-12-07 15:25:00,5.87,5.88,5.86,5.87,357700.0,5.7379,5.7477,5.7281,5.7379,357700.0
2011-12-07 15:30:00,5.87,5.89,5.86,5.88,602100.0,5.7379,5.7574,5.7281,5.7477,602100.0
2011-12-07 15:35:00,5.89,5.92,5.88,5.92,492100.0,5.7574,5.7868,5.7477,5.7868,492100.0
2011-12-07 15:40:00,5.92,5.95,5.91,5.94,1183600.0,5.7868,5.8161,5.777,5.8063,1183600.0
2011-12-07 15:45:00,5.94,6.01,5.93,6.0,2258300.0,5.8063,5.8747,5.7965,5.865,2258300.0
2011-12-07 15:50:00,6.01,6.05,5.95,5.99,2946600.0,5.8747,5.9138,5.8161,5.8552,2946600.0
2011-12-07 15:55:00,6.0,6.08,5.99,6.05,4918800.0,5.865,5.9432,5.8552,5.9138,4918800.0
2011-12-08 09:30:00,5.97,5.98,5.86,5.89,922100.0,5.8356,5.8454,5.7281,5.7574,922100.0
2011-12-08 09:35:00,5.9,6.0,5.89,5.96,502300.0,5.7672,5.865,5.7574,5.8259,502300.0
2011-12-08 09:40:00,5.96,6.0,5.95,6.0,603800.0,5.8259,5.865,5.8161,5.865,603800.0
2011-12-08 09:45:00,6.0,6.1,6.0,6.08,778700.0,5.865,5.9627,5.865,5.9432,778700.0
2011-12-08 09:50:00,6.07,6.09,6.03,6.03,351400.0,5.9334,5.9529,5.8943,5.8943,351400.0
2011-12-08 09:55:00,6.03,6.06,6.0,6.05,765500.0,5.8943,5.9236,5.865,5.9138,765500.0
2011-12-08 10:00:00,6.06,6.06,5.99,6.0,542000.0,5.9236,5.9236,5.8552,5.865,542000.0
2011-12-08 10:05:00,5.99,6.04,5.98,6.0,525600.0,5.8552,5.9041,5.8454,5.865,525600.0
2011-12-08 10:10:00,6.0,6.02,5.99,5.99,370800.0,5.865,5.8845,5.8552,5.8552,370800.0
2011-12-08 10:15:00,6.0,6.0,5.96,5.97,588400.0,5.865,5.865,5.8259,5.8356,588400.0
2011-12-08 10:20:00,5.97,5.98,5.95,5.96,456600.0,5.8356,5.8454,5.8161,5.8259,456600.0
2011-12-08 10:25:00,5.96,5.98,5.96,5.96,468600.0,5.8259,5.8454,5.8259,5.8259,468600.0
2011-12-08 10:30:00,5.96,6.0,5.96,5.98,439300.0,5.8259,5.865,5.8259,5.8454,439300.0
2011-12-08 10:35:00,5.97,5.98,5.96,5.96,117000.0,5.8356,5.8454,5.8259,5.8259,117000.0
2011-12-08 10:40:00,5.96,5.98,5.96,5.98,356400.0,5.8259,5.8454,5.8259,5.8454,356400.0
2011-12-08 10:45:00,5.98,5.99,5.97,5.97,235800.0,5.8454,5.8552,5.8356,5.8356,235800.0
2011-12-08 10:50:00,5.97,5.98,5.96,5.96,847900.0,5.8356,5.8454,5.8259,5.8259,847900.0
2011-12-08 10:55:00,5.97,5.97,5.94,5.96,478000.0,5.8356,5.8356,5.8063,5.8259,478000.0
2011-12-08 11:00:00,5.96,5.98,5.94,5.95,1552800.0,5.8259,5.8454,5.8063,5.8161,1552800.0
2011-12-08 11:05:00,5.95,5.97,5.95,5.96,819000.0,5.8161,5.8356,5.8161,5.8259,819000.0
2011-12-08 11:10:00,5.96,5.98,5.95,5.97,1200800.0,5.8259,5.8454,5.8161,5.8356,1200800.0
2011-12-08 11:15:00,5.97,6.0,5.97,6.0,348900.0,5.8356,5.865,5.8356,5.865,348900.0
2011-12-08 11:20:00,6.0,6.01,5.99,6.0,151200.0,5.865,5.8747,5.8552,5.865,151200.0
2011-12-08 11:25:00,6.0,6.01,5.98,5.98,201200.0,5.865,5.8747,5.8454,5.8454,201200.0
2011-12-08 11:30:00,5.99,6.01,5.98,6.0,118500.0,5.8552,5.8747,5.8454,5.865,118500.0
2011-12-08 11:35:00,6.0,6.02,5.98,5.98,387000.0,5.865,5.8845,5.8454,5.8454,387000.0
2011-12-08 11:40:00,5.98,6.02,5.97,6.01,187900.0,5.8454,5.8845,5.8356,5.8747,187900.0
2011-12-08 11:45:00,6.01,6.02,5.99,5.99,174100.0,5.8747,5.8845,5.8552,5.8552,174100.0
2011-12-08 11:50:00,5.99,6.01,5.98,5.99,336400.0,5.8552,5.8747,5.8454,5.8552,336400.0
2011-12-08 11:55:00,5.99,5.99,5.98,5.98,72800.0,5.8552,5.8552,5.8454,5.8454,72800.0
2011-12-08 12:00:00,5.99,5.99,5.96,5.98,393100.0,5.8552,5.8552,5.8259,5.8454,393100.0
2011-12-08 12:05:00,5.98,6.0,5.97,6.0,72900.0,5.8454,5.865,5.8356,5.865,72900.0
2011-12-08 12:10:00,5.99,6.01,5.99,6.0,133500.0,5.8552,5.8747,5.8552,5.865,133500.0
2011-12-08 12:15:00,6.0,6.02,6.0,6.02,105800.0,5.865,5.8845,5.865,5.8845,105800.0
2011-12-08 12:20:00,6.02,6.02,6.0,6.0,76300.0,5.8845,5.8845,5.865,5.865,76300.0
2011-12-08 12:25:00,6.0,6.01,5.98,5.99,87600.0,5.865,5.8747,5.8454,5.8552,87600.0
2011-12-08 12:30:00,5.98,5.99,5.96,5.97,432400.0,5.8454,5.8552,5.8259,5.8356,432400.0
2011-12-08 12:35:00,5.97,5.97,5.94,5.95,234300.0,5.8356,5.8356,5.8063,5.8161,234300.0
2011-12-08 12:40:00,5.95,5.96,5.94,5.95,84900.0,5.8161,5.8259,5.8063,5.8161,84900.0
2011-12-08 12:45:00,5.95,5.96,5.94,5.96,98600.0,5.8161,5.8259,5.8063,5.8259,98600.0
2011-12-08 12:50:00,5.96,5.97,5.95,5.96,109000.0,5.8259,5.8356,5.8161,5.8259,109000.0
2011-12-08 12:55:00,5.96,5.97,5.95,5.96,108700.0,5.8259,5.8356,5.8161,5.8259,108700.0
2011-12-08 13:00:00,5.95,5.96,5.92,5.93,337400.0,5.8161,5.8259,5.7868,5.7965,337400.0
2011-12-08 13:05:00,5.94,5.94,5.9,5.93,576700.0,5.8063,5.8063,5.7672,5.7965,576700.0
2011-12-08 13:10:00,5.93,5.94,5.92,5.92,206200.0,5.7965,5.8063,5.7868,5.7868,206200.0
2011-12-08 13:15:00,5.92,5.93,5.92,5.92,138200.0,5.7868,5.7965,5.7868,5.7868,138200.0
2011-12-08 13:20:00,5.92,5.93,5.91,5.93,129200.0,5.7868,5.7965,5.777,5.7965,129200.0
2011-12-08 13:25:00,5.93,5.93,5.91,5.93,117000.0,5.7965,5.7965,5.777,5.7965,117000.0
2011-12-08 13:30:00,5.93,5.93,5.91,5.91,78500.0,5.7965,5.7965,5.777,5.777,78500.0
2011-12-08 13:35:00,5.91,5.92,5.9,5.9,245500.0,5.777,5.7868,5.7672,5.7672,245500.0
2011-12-08 13:40:00,5.91,5.93,5.9,5.93,255300.0,5.777,5.7965,5.7672,5.7965,255300.0
2011-12-08 13:45:00,5.92,5.95,5.91,5.92,392300.0,5.7868,5.8161,5.777,5.7868,392300.0
2011-12-08 13:50:00,5.91,5.92,5.9,5.92,146500.0,5.777,5.7868,5.7672,5.7868,146500.0
2011-12-08 13:55:00,5.92,5.94,5.9,5.93,465300.0,5.7868,5.8063,5.7672,5.7965,465300.0
2011-12-08 14:00:00,5.94,5.94,5.9,5.9,206000.0,5.8063,5.8063,5.7672,5.7672,206000.0
2011-12-08 14:05:00,5.9,5.91,5.88,5.91,307200.0,5.7672,5.777,5.7477,5.777,307200.0
2011-12-08 14:10:00,5.9,5.91,5.89,5.9,145500.0,5.7672,5.777,5.7574,5.7672,145500.0
2011-12-08 14:15:00,5.9,5.92,5.9,5.91,281600.0,5.7672,5.7868,5.7672,5.777,281600.0
2011-12-08 14:20:00,5.92,5.92,5.88,5.89,288100.0,5.7868,5.7868,5.7477,5.7574,288100.0
2011-12-08 14:25:00,5.89,5.89,5.87,5.88,340200.0,5.7574,5.7574,5.7379,5.7477,340200.0
2011-12-08 14:30:00,5.88,5.9,5.87,5.89,737500.0,5.7477,5.7672,5.7379,5.7574,737500.0
2011-12-08 14:35:00,5.89,5.9,5.88,5.89,143200.0,5.7574,5.7672,5.7477,5.7574,143200.0
2011-12-08 14:40:00,5.89,5.9,5.86,5.87,335100.0,5.7574,5.7672,5.7281,5.7379,335100.0
2011-12-08 14:45:00,5.87,5.88,5.86,5.88,223300.0,5.7379,5.7477,5.7281,5.7477,223300.0
2011-12-08 14:50:00,5.88,5.89,5.85,5.85,530900.0,5.7477,5.7574,5.7183,5.7183,530900.0
2011-12-08 14:55:00,5.85,5.87,5.84,5.86,424200.0,5.7183,5.7379,5.7086,5.7281,424200.0
2011-12-08 15:00:00,5.86,5.89,5.86,5.88,247500.0,5.7281,5.7574,5.7281,5.7477,247500.0
2011-12-08 15:05:00,5.88,5.89,5.86,5.87,189700.0,5.7477,5.7574,5.7281,5.7379,189700.0
2011-12-08 15:10:00,5.87,5.9,5.86,5.9,392800.0,5.7379,5.7672,5.7281,5.7672,392800.0
2011-12-08 15:15:00,5.9,5.92,5.89,5.91,359600.0,5.7672,5.7868,5.7574,5.777,359600.0
2011-12-08 15:20:00,5.91,5.92,5.89,5.91,182800.0,5.777,5.7868,5.7574,5.777,182800.0
2011-12-08 15:25:00,5.9,5.92,5.9,5.91,297200.0,5.7672,5.7868,5.7672,5.777,297200.0
2011-12-08 15:30:00,5.91,5.95,5.9,5.94,351500.0,5.777,5.8161,5.7672,5.8063,351500.0
2011-12-08 15:35:00,5.94,5.95,5.91,5.91,394500.0,5.8063,5.8161,5.777,5.777,394500.0
2011-12-08 15:40:00,5.91,5.92,5.86,5.86,1251600.0,5.777,5.7868,5.7281,5.7281,1251600.0
2011-12-08 15:45:00,5.87,5.88,5.82,5.85,473000.0,5.7379,5.7477,5.689,5.7183,473000.0
2011-12-08 15:50:00,5.85,5.85,5.82,5.82,1003200.0,5.7183,5.7183,5.689,5.689,1003200.0
2011-12-08 15:55:00,5.82,5.83,5.78,5.82,2310200.0,5.689,5.6988,5.6499,5.689,2310200.0
2011-12-09 09:30:00,5.84,5.89,5.79,5.84,436400.0,5.7086,5.7574,5.6597,5.7086,436400.0
2011-12-09 09:35:00,5.84,5.87,5.81,5.87,604200.0,5.7086,5.7379,5.6792,5.7379,604200.0
2011-12-09 09:40:00,5.87,5.9,5.85,5.87,244700.0,5.7379,5.7672,5.7183,5.7379,244700.0
2011-12-09 09:45:00,5.87,5.89,5.84,5.88,306300.0,5.7379,5.7574,5.7086,5.7477,306300.0
2011-12-09 09:50:00,5.87,5.91,5.87,5.91,287900.0,5.7379,5.777,5.7379,5.777,287900.0
2011-12-09 09:55:00,5.91,5.92,5.89,5.92,189900.0,5.777,5.7868,5.7574,5.7868,189900.0
2011-12-09 10:00:00,5.92,5.92,5.9,5.91,795500.0,5.7868,5.7868,5.7672,5.777,795500.0
2011-12-09 10:05:00,5.91,5.92,5.89,5.91,292800.0,5.777,5.7868,5.7574,5.777,292800.0
2011-12-09 10:10:00,5.91,5.96,5.9,5.91,605300.0,5.777,5.8259,5.7672,5.777,605300.0
2011-12-09 10:15:00,5.91,5.91,5.88,5.88,419100.0,5.777,5.777,5.7477,5.7477,419100.0
2011-12-09 10:20:00,5.89,5.9,5.87,5.87,144400.0,5.7574,5.7672,5.7379,5.7379,144400.0
2011-12-09 10:25:00,5.87,5.88,5.83,5.86,946600.0,5.7379,5.7477,5.6988,5.7281,946600.0
2011-12-09 10:30:00,5.85,5.87,5.85,5.87,196500.0,5.7183,5.7379,5.7183,5.7379,196500.0
2011-12-09 10:35:00,5.86,5.87,5.83,5.83,126000.0,5.7281,5.7379,5.6988,5.6988,126000.0
2011-12-09 10:40:00,5.84,5.85,5.8,5.8,835000.0,5.7086,5.7183,5.6695,5.6695,835000.0
2011-12-09 10:45:00,5.81,5.81,5.79,5.81,168700.0,5.6792,5.6792,5.6597,5.6792,168700.0
2011-12-09 10:50:00,5.81,5.83,5.79,5.81,330300.0,5.6792,5.6988,5.6597,5.6792,330300.0
2011-12-09 10:55:00,5.81,5.83,5.81,5.83,169700.0,5.6792,5.6988,5.6792,5.6988,169700.0
2011-12-09 11:00:00,5.82,5.86,5.82,5.85,478000.0,5.689,5.7281,5.689,5.7183,478000.0
2011-12-09 11:05:00,5.85,5.86,5.84,5.86,88900.0,5.7183,5.7281,5.7086,5.7281,88900.0
2011-12-09 11:10:00,5.86,5.87,5.84,5.84,368800.0,5.7281,5.7379,5.7086,5.7086,368800.0
2011-12-09 11:15:00,5.85,5.88,5.84,5.88,413200.0,5.7183,5.7477,5.7086,5.7477,413200.0
2011-12-09 11:20:00,5.88,5.88,5.85,5.86,97400.0,5.7477,5.7477,5.7183,5.7281,97400.0
2011-12-09 11:25:00,5.86,5.86,5.85,5.86,53600.0,5.7281,5.7281,5.7183,5.7281,53600.0
2011-12-09 11:30:00,5.86,5.87,5.85,5.86,79900.0,5.7281,5.7379,5.7183,5.7281,79900.0
2011-12-09 11:35:00,5.86,5.87,5.85,5.86,147300.0,5.7281,5.7379,5.7183,5.7281,147300.0
2011-12-09 11:40:00,5.85,5.88,5.85,5.87,415900.0,5.7183,5.7477,5.7183,5.7379,415900.0
2011-12-09 11:45:00,5.88,5.88,5.85,5.85,227100.0,5.7477,5.7477,5.7183,5.7183,227100.0
2011-12-09 11:50:00,5.85,5.86,5.84,5.84,89100.0,5.7183,5.7281,5.7086,5.7086,89100.0
2011-12-09 11:55:00,5.85,5.85,5.84,5.84,27500.0,5.7183,5.7183,5.7086,5.7086,27500.0
2011-12-09 12:00:00,5.85,5.85,5.83,5.84,124800.0,5.7183,5.7183,5.6988,5.7086,124800.0
2011-12-09 12:05:00,5.84,5.85,5.84,5.85,31300.0,5.7086,5.7183,5.7086,5.7183,31300.0
2011-12-09 12:10:00,5.84,5.86,5.84,5.86,87200.0,5.7086,5.7281,5.7086,5.7281,87200.0
2011-12-09 12:15:00,5.85,5.86,5.85,5.86,42700.0,5.7183,5.7281,5.7183,5.7281,42700.0
2011-12-09 12:20:00,5.86,5.86,5.85,5.86,20200.0,5.7281,5.7281,5.7183,5.7281,20200.0
2011-12-09 12:25:00,5.86,5.86,5.85,5.85,55400.0,5.7281,5.7281,5.7183,5.7183,55400.0
2011-12-09 12:30:00,5.86,5.86,5.85,5.86,76400.0,5.7281,5.7281,5.7183,5.7281,76400.0
2011-12-09 12:35:00,5.86,5.86,5.84,5.86,172800.0,5.7281,5.7281,5.7086,5.7281,172800.0
2011-12-09 12:40:00,5.85,5.87,5.85,5.87,157600.0,5.7183,5.7379,5.7183,5.7379,157600.0
2011-12-09 12:45:00,5.86,5.88,5.86,5.86,144500.0,5.7281,5.7477,5.7281,5.7281,144500.0
2011-12-09 12:50:00,5.86,5.87,5.85,5.87,74500.0,5.7281,5.7379,5.7183,5.7379,74500.0
2011-12-09 12:55:00,5.87,5.88,5.85,5.88,631200.0,5.7379,5.7477,5.7183,5.7477,631200.0
2011-12-09 13:00:00,5.87,5.88,5.87,5.87,29000.0,5.7379,5.7477,5.7379,5.7379,29000.0
2011-12-09 13:05:00,5.87,5.88,5.87,5.88,39200.0,5.7379,5.7477,5.7379,5.7477,39200.0
2011-12-09 13:10:00,5.88,5.88,5.87,5.87,24100.0,5.7477,5.7477,5.7379,5.7379,24100.0
2011-12-09 13:15:00,5.87,5.88,5.87,5.87,17100.0,5.7379,5.7477,5.7379,5.7379,17100.0
2011-12-09 13:20:00,5.88,5.89,5.87,5.89,722700.0,5.7477,5.7574,5.7379,5.7574,722700.0
2011-12-09 13:25:00,5.89,5.92,5.88,5.92,855300.0,5.7574,5.7868,5.7477,5.7868,855300.0
2011-12-09 13:30:00,5.92,5.92,5.91,5.92,64900.0,5.7868,5.7868,5.777,5.7868,64900.0
2011-12-09 13:35:00,5.92,5.92,5.91,5.92,52000.0,5.7868,5.7868,5.777,5.7868,52000.0
2011-12-09 13:40:00,5.92,5.93,5.91,5.93,39000.0,5.7868,5.7965,5.777,5.7965,39000.0
2011-12-09 13:45:00,5.93,5.93,5.91,5.92,97300.0,5.7965,5.7965,5.777,5.7868,97300.0
2011-12-09 13:50:00,5.92,5.92,5.91,5.92,66000.0,5.7868,5.7868,5.777,5.7868,66000.0
2011-12-09 13:55:00,5.92,5.92,5.9,5.92,188500.0,5.7868,5.7868,5.7672,5.7868,188500.0
2011-12-09 14:00:00,5.92,5.94,5.9,5.94,357100.0,5.7868,5.8063,5.7672,5.8063,357100.0
2011-12-09 14:05:00,5.93,5.94,5.93,5.93,42500.0,5.7965,5.8063,5.7965,5.7965,42500.0
2011-12-09 14:10:00,5.93,5.95,5.93,5.95,122900.0,5.7965,5.8161,5.7965,5.8161,122900.0
2011-12-09 14:15:00,5.95,5.95,5.94,5.95,25800.0,5.8161,5.8161,5.8063,5.8161,25800.0
2011-12-09 14:20:00,5.95,5.95,5.94,5.95,60800.0,5.8161,5.8161,5.8063,5.8161,60800.0
2011-12-09 14:25:00,5.95,5.99,5.94,5.98,307100.0,5.8161,5.8552,5.8063,5.8454,307100.0
2011-12-09 14:30:00,5.97,5.98,5.96,5.96,78900.0,5.8356,5.8454,5.8259,5.8259,78900.0
2011-12-09 14:35:00,5.96,5.97,5.96,5.96,52300.0,5.8259,5.8356,5.8259,5.8259,52300.0
2011-12-09 14:40:00,5.96,5.97,5.95,5.96,119700.0,5.8259,5.8356,5.8161,5.8259,119700.0
2011-12-09 14:45:00,5.95,5.97,5.95,5.96,130000.0,5.8161,5.8356,5.8161,5.8259,130000.0
2011-12-09 14:50:00,5.96,5.98,5.96,5.98,214500.0,5.8259,5.8454,5.8259,5.8454,214500.0
2011-12-09 14:55:00,5.97,5.98,5.96,5.96,106400.0,5.8356,5.8454,5.8259,5.8259,106400.0
2011-12-09 15:00:00,5.96,5.97,5.93,5.94,252000.0,5.8259,5.8356,5.7965,5.8063,252000.0
2011-12-09 15:05:00,5.93,5.94,5.92,5.93,254900.0,5.7965,5.8063,5.7868,5.7965,254900.0
2011-12-09 15:10:00,5.93,5.94,5.92,5.93,182900.0,5.7965,5.8063,5.7868,5.7965,182900.0
2011-12-09 15:15:00,5.94,5.94,5.91,5.92,271000.0,5.8063,5.8063,5.777,5.7868,271000.0
2011-12-09 15:20:00,5.91,5.92,5.91,5.92,119000.0,5.777,5.7868,5.777,5.7868,119000.0
2011-12-09 15:25:00,5.92,5.93,5.91,5.93,100400.0,5.7868,5.7965,5.777,5.7965,100400.0
2011-12-09 15:30:00,5.93,5.94,5.92,5.93,258600.0,5.7965,5.8063,5.7868,5.7965,258600.0
2011-12-09 15:35:00,5.93,5.94,5.91,5.93,1348700.0,5.7965,5.8063,5.777,5.7965,1348700.0
2011-12-09 15:40:00,5.92,5.94,5.92,5.94,813800.0,5.7868,5.8063,5.7868,5.8063,813800.0
2011-12-09 15:45:00,5.93,5.94,5.89,5.9,906000.0,5.7965,5.8063,5.7574,5.7672,906000.0
2011-12-09 15:50:00,5.9,5.91,5.87,5.9,1737000.0,5.7672,5.777,5.7379,5.7672,1737000.0
2011-12-09 15:55:00,5.9,5.92,5.89,5.89,1477800.0,5.7672,5.7868,5.7574,5.7574,1477800.0
2011-12-12 09:30:00,5.72,5.75,5.67,5.69,384900.0,5.5913,5.6206,5.5424,5.5619,384900.0
2011-12-12 09:35:00,5.68,5.74,5.68,5.73,497400.0,5.5522,5.6108,5.5522,5.601,497400.0
2011-12-12 09:40:00,5.72,5.75,5.69,5.74,333200.0,5.5913,5.6206,5.5619,5.6108,333200.0
2011-12-12 09:45:00,5.74,5.83,5.74,5.81,530300.0,5.6108,5.6988,5.6108,5.6792,530300.0
2011-12-12 09:50:00,5.81,5.81,5.75,5.76,201800.0,5.6792,5.6792,5.6206,5.6304,201800.0
2011-12-12 09:55:00,5.76,5.76,5.73,5.73,140800.0,5.6304,5.6304,5.601,5.601,140800.0
2011-12-12 10:00:00,5.73,5.75,5.72,5.72,176400.0,5.601,5.6206,5.5913,5.5913,176400.0
2011-12-12 10:05:00,5.72,5.74,5.71,5.74,213700.0,5.5913,5.6108,5.5815,5.6108,213700.0
2011-12-12 10:10:00,5.74,5.74,5.73,5.74,34200.0,5.6108,5.6108,5.601,5.6108,34200.0
2011-12-12 10:15:00,5.74,5.74,5.71,5.71,283900.0,5.6108,5.6108,5.5815,5.5815,283900.0
2011-12-12 10:20:00,5.72,5.72,5.7,5.72,165100.0,5.5913,5.5913,5.5717,5.5913,165100.0
2011-12-12 10:25:00,5.72,5.73,5.71,5.73,89400.0,5.5913,5.601,5.5815,5.601,89400.0
2011-12-12 10:30:00,5.73,5.73,5.72,5.73,60400.0,5.601,5.601,5.5913,5.601,60400.0
2011-12-12 10:35:00,5.73,5.74,5.72,5.73,164600.0,5.601,5.6108,5.5913,5.601,164600.0
2011-12-12 10:40:00,5.73,5.73,5.71,5.72,140300.0,5.601,5.601,5.5815,5.5913,140300.0
2011-12-12 10:45:00,5.71,5.72,5.71,5.72,38900.0,5.5815,5.5913,5.5815,5.5913,38900.0
2011-12-12 10:50:00,5.72,5.73,5.71,5.72,178600.0,5.5913,5.601,5.5815,5.5913,178600.0
2011-12-12 10:55:00,5.72,5.73,5.71,5.73,314200.0,5.5913,5.601,5.5815,5.601,314200.0
2011-12-12 11:00:00,5.73,5.75,5.72,5.75,115100.0,5.601,5.6206,5.5913,5.6206,115100.0
2011-12-12 11:05:00,5.75,5.75,5.73,5.74,288000.0,5.6206,5.6206,5.601,5.6108,288000.0
2011-12-12 11:10:00,5.73,5.74,5.7,5.71,186600.0,5.601,5.6108,5.5717,5.5815,186600.0
2011-12-12 11:15:00,5.71,5.71,5.69,5.69,93400.0,5.5815,5.5815,5.5619,5.5619,93400.0
2011-12-12 11:20:00,5.68,5.72,5.68,5.71,318800.0,5.5522,5.5913,5.5522,5.5815,318800.0
2011-12-12 11:25:00,5.71,5.72,5.69,5.7,153200.0,5.5815,5.5913,5.5619,5.5717,153200.0
2011-12-12 11:30:00,5.69,5.71,5.69,5.7,100800.0,5.5619,5.5815,5.5619,5.5717,100800.0
2011-12-12 11:35:00,5.7,5.7,5.69,5.7,39800.0,5.5717,5.5717,5.5619,5.5717,39800.0
2011-12-12 11:40:00,5.7,5.7,5.67,5.68,1535900.0,5.5717,5.5717,5.5424,5.5522,1535900.0
2011-12-12 11:45:00,5.67,5.68,5.65,5.66,132100.0,5.5424,5.5522,5.5228,5.5326,132100.0
2011-12-12 11:50:00,5.66,5.67,5.65,5.66,210300.0,5.5326,5.5424,5.5228,5.5326,210300.0
2011-12-12 11:55:00,5.66,5.66,5.63,5.64,409900.0,5.5326,5.5326,5.5033,5.5131,409900.0
2011-12-12 12:00:00,5.65,5.66,5.64,5.65,249000.0,5.5228,5.5326,5.5131,5.5228,249000.0
2011-12-12 12:05:00,5.66,5.66,5.65,5.65,69300.0,5.5326,5.5326,5.5228,5.5228,69300.0
2011-12-12 12:10:00,5.66,5.68,5.65,5.68,179100.0,5.5326,5.5522,5.5228,5.5522,179100.0
2011-12-12 12:15:00,5.67,5.69,5.67,5.69,508100.0,5.5424,5.5619,5.5424,5.5619,508100.0
2011-12-12 12:20:00,5.69,5.69,5.68,5.68,23000.0,5.5619,5.5619,5.5522,5.5522,23000.0
2011-12-12 12:25:00,5.68,5.69,5.68,5.68,15000.0,5.5522,5.5619,5.5522,5.5522,15000.0
2011-12-12 12:30:00,5.68,5.69,5.68,5.69,97400.0,5.5522,5.5619,5.5522,5.5619,97400.0
2011-12-12 12:35:00,5.68,5.69,5.68,5.69,84600.0,5.5522,5.5619,5.5522,5.5619,84600.0
2011-12-12 12:40:00,5.69,5.69,5.68,5.69,27500.0,5.5619,5.5619,5.5522,5.5619,27500.0
2011-12-12 12:45:00,5.69,5.69,5.68,5.69,40400.0,5.5619,5.5619,5.5522,5.5619,40400.0
2011-12-12 12:50:00,5.69,5.69,5.68,5.69,45700.0,5.5619,5.5619,5.5522,5.5619,45700.0
2011-12-12 12:55:00,5.69,5.69,5.68,5.68,21900.0,5.5619,5.5619,5.5522,5.5522,21900.0
2011-12-12 13:00:00,5.69,5.7,5.68,5.69,290300.0,5.5619,5.5717,5.5522,5.5619,290300.0
2011-12-12 13:05:00,5.69,5.69,5.68,5.69,25700.0,5.5619,5.5619,5.5522,5.5619,25700.0
2011-12-12 13:10:00,5.68,5.69,5.67,5.67,162400.0,5.5522,5.5619,5.5424,5.5424,162400.0
2011-12-12 13:15:00,5.68,5.68,5.67,5.67,39000.0,5.5522,5.5522,5.5424,5.5424,39000.0
2011-12-12 13:20:00,5.68,5.69,5.67,5.69,38800.0,5.5522,5.5619,5.5424,5.5619,38800.0
2011-12-12 13:25:00,5.69,5.71,5.68,5.71,444100.0,5.5619,5.5815,5.5522,5.5815,444100.0
2011-12-12 13:30:00,5.71,5.72,5.71,5.71,109100.0,5.5815,5.5913,5.5815,5.5815,109100.0
2011-12-12 13:35:00,5.72,5.72,5.71,5.71,15700.0,5.5913,5.5913,5.5815,5.5815,15700.0
2011-12-12 13:40:00,5.71,5.72,5.71,5.72,35100.0,5.5815,5.5913,5.5815,5.5913,35100.0
2011-12-12 13:45:00,5.72,5.73,5.71,5.72,97500.0,5.5913,5.601,5.5815,5.5913,97500.0
2011-12-12 13:50:00,5.73,5.74,5.72,5.74,90300.0,5.601,5.6108,5.5913,5.6108,90300.0
2011-12-12 13:55:00,5.74,5.74,5.73,5.74,55800.0,5.6108,5.6108,5.601,5.6108,55800.0
2011-12-12 14:00:00,5.73,5.73,5.72,5.73,68100.0,5.601,5.601,5.5913,5.601,68100.0
2011-12-12 14:05:00,5.73,5.73,5.71,5.72,290300.0,5.601,5.601,5.5815,5.5913,290300.0
2011-12-12 14:10:00,5.72,5.72,5.69,5.71,196700.0,5.5913,5.5913,5.5619,5.5815,196700.0
2011-12-12 14:15:00,5.71,5.71,5.7,5.71,82200.0,5.5815,5.5815,5.5717,5.5815,82200.0
2011-12-12 14:20:00,5.7,5.72,5.7,5.72,151400.0,5.5717,5.5913,5.5717,5.5913,151400.0
2011-12-12 14:25:00,5.72,5.72,5.69,5.7,134200.0,5.5913,5.5913,5.5619,5.5717,134200.0
2011-12-12 14:30:00,5.7,5.71,5.68,5.71,242900.0,5.5717,5.5815,5.5522,5.5815,242900.0
2011-12-12 14:35:00,5.71,5.71,5.68,5.69,121900.0,5.5815,5.5815,5.5522,5.5619,121900.0
2011-12-12 14:40:00,5.69,5.69,5.67,5.69,207300.0,5.5619,5.5619,5.5424,5.5619,207300.0
2011-12-12 14:45:00,5.69,5.7,5.69,5.69,183200.0,5.5619,5.5717,5.5619,5.5619,183200.0
2011-12-12 14:50:00,5.69,5.7,5.68,5.69,548900.0,5.5619,5.5717,5.5522,5.5619,548900.0
2011-12-12 14:55:00,5.69,5.71,5.68,5.71,100400.0,5.5619,5.5815,5.5522,5.5815,100400.0
2011-12-12 15:00:00,5.71,5.71,5.7,5.71,416000.0,5.5815,5.5815,5.5717,5.5815,416000.0
2011-12-12 15:05:00,5.71,5.71,5.69,5.69,197700.0,5.5815,5.5815,5.5619,5.5619,197700.0
2011-12-12 15:10:00,5.69,5.7,5.69,5.7,107900.0,5.5619,5.5717,5.5619,5.5717,107900.0
2011-12-12 15:15:00,5.7,5.71,5.69,5.71,123000.0,5.5717,5.5815,5.5619,5.5815,123000.0
2011-12-12 15:20:00,5.7,5.71,5.69,5.7,451900.0,5.5717,5.5815,5.5619,5.5717,451900.0
2011-12-12 15:25:00,5.7,5.76,5.69,5.76,544100.0,5.5717,5.6304,5.5619,5.6304,544100.0
2011-12-12 15:30:00,5.76,5.79,5.74,5.79,501000.0,5.6304,5.6597,5.6108,5.6597,501000.0
2011-12-12 15:35:00,5.79,5.85,5.78,5.83,1389600.0,5.6597,5.7183,5.6499,5.6988,1389600.0
2011-12-12 15:40:00,5.83,5.84,5.82,5.83,491900.0,5.6988,5.7086,5.689,5.6988,491900.0
2011-12-12 15:45:00,5.82,5.83,5.82,5.82,174500.0,5.689,5.6988,5.689,5.689,174500.0
2011-12-12 15:50:00,5.83,5.83,5.81,5.83,359600.0,5.6988,5.6988,5.6792,5.6988,359600.0
2011-12-12 15:55:00,5.83,5.83,5.82,5.82,886400.0,5.6988,5.6988,5.689,5.689,886400.0
2011-12-13 09:30:00,5.8,5.88,5.79,5.84,1201900.0,5.6695,5.7477,5.6597,5.7086,1201900.0
2011-12-13 09:35:00,5.84,5.89,5.83,5.86,254700.0,5.7086,5.7574,5.6988,5.7281,254700.0
2011-12-13 09:40:00,5.86,5.95,5.85,5.92,722700.0,5.7281,5.8161,5.7183,5.7868,722700.0
2011-12-13 09:45:00,5.92,5.94,5.86,5.86,359400.0,5.7868,5.8063,5.7281,5.7281,359400.0
2011-12-13 09:50:00,5.86,5.93,5.85,5.9,414500.0,5.7281,5.7965,5.7183,5.7672,414500.0
2011-12-13 09:55:00,5.9,5.9,5.88,5.9,144200.0,5.7672,5.7672,5.7477,5.7672,144200.0
2011-12-13 10:00:00,5.9,5.91,5.88,5.91,174600.0,5.7672,5.777,5.7477,5.777,174600.0
2011-12-13 10:05:00,5.9,5.91,5.85,5.85,261000.0,5.7672,5.777,5.7183,5.7183,261000.0
2011-12-13 10:10:00,5.85,5.88,5.85,5.87,242300.0,5.7183,5.7477,5.7183,5.7379,242300.0
2011-12-13 10:15:00,5.88,5.88,5.86,5.86,112600.0,5.7477,5.7477,5.7281,5.7281,112600.0
2011-12-13 10:20:00,5.87,5.88,5.86,5.86,207900.0,5.7379,5.7477,5.7281,5.7281,207900.0
2011-12-13 10:25:00,5.87,5.87,5.84,5.85,115100.0,5.7379,5.7379,5.7086,5.7183,115100.0
2011-12-13 10:30:00,5.85,5.85,5.84,5.84,56900.0,5.7183,5.7183,5.7086,5.7086,56900.0
2011-12-13 10:35:00,5.85,5.85,5.82,5.82,205500.0,5.7183,5.7183,5.689,5.689,205500.0
2011-12-13 10:40:00,5.82,5.83,5.82,5.82,107600.0,5.689,5.6988,5.689,5.689,107600.0
2011-12-13 10:45:00,5.82,5.83,5.8,5.8,181900.0,5.689,5.6988,5.6695,5.6695,181900.0
2011-12-13 10:50:00,5.8,5.81,5.79,5.79,155500.0,5.6695,5.6792,5.6597,5.6597,155500.0
2011-12-13 10:55:00,5.79,5.8,5.78,5.78,233900.0,5.6597,5.6695,5.6499,5.6499,233900.0
2011-12-13 11:00:00,5.79,5.79,5.75,5.75,327200.0,5.6597,5.6597,5.6206,5.6206,327200.0
2011-12-13 11:05:00,5.75,5.75,5.72,5.74,386900.0,5.6206,5.6206,5.5913,5.6108,386900.0
2011-12-13 11:10:00,5.74,5.76,5.73,5.75,549600.0,5.6108,5.6304,5.601,5.6206,549600.0
2011-12-13 11:15:00,5.75,5.77,5.74,5.76,194000.0,5.6206,5.6401,5.6108,5.6304,194000.0
2011-12-13 11:20:00,5.76,5.77,5.76,5.77,30900.0,5.6304,5.6401,5.6304,5.6401,30900.0
2011-12-13 11:25:00,5.77,5.79,5.76,5.79,304600.0,5.6401,5.6597,5.6304,5.6597,304600.0
2011-12-13 11:30:00,5.79,5.8,5.78,5.79,225300.0,5.6597,5.6695,5.6499,5.6597,225300.0
2011-12-13 11:35:00,5.8,5.81,5.79,5.81,115800.0,5.6695,5.6792,5.6597,5.6792,115800.0
2011-12-13 11:40:00,5.8,5.81,5.79,5.8,242500.0,5.6695,5.6792,5.6597,5.6695,242500.0
2011-12-13 11:45:00,5.8,5.8,5.79,5.8,48600.0,5.6695,5.6695,5.6597,5.6695,48600.0
2011-12-13 11:50:00,5.79,5.82,5.79,5.82,175900.0,5.6597,5.689,5.6597,5.689,175900.0
2011-12-13 11:55:00,5.82,5.83,5.81,5.82,100800.0,5.689,5.6988,5.6792,5.689,100800.0
2011-12-13 12:00:00,5.83,5.84,5.81,5.81,196400.0,5.6988,5.7086,5.6792,5.6792,196400.0
2011-12-13 12:05:00,5.82,5.82,5.79,5.79,88600.0,5.689,5.689,5.6597,5.6597,88600.0
2011-12-13 12:10:00,5.79,5.8,5.79,5.79,13700.0,5.6597,5.6695,5.6597,5.6597,13700.0
2011-12-13 12:15:00,5.79,5.8,5.78,5.79,51400.0,5.6597,5.6695,5.6499,5.6597,51400.0
2011-12-13 12:20:00,5.78,5.79,5.77,5.77,110600.0,5.6499,5.6597,5.6401,5.6401,110600.0
2011-12-13 12:25:00,5.78,5.78,5.77,5.78,199300.0,5.6499,5.6499,5.6401,5.6499,199300.0
2011-12-13 12:30:00,5.77,5.78,5.77,5.78,51300.0,5.6401,5.6499,5.6401,5.6499,51300.0
2011-12-13 12:35:00,5.78,5.79,5.74,5.74,395000.0,5.6499,5.6597,5.6108,5.6108,395000.0
2011-12-13 12:40:00,5.73,5.74,5.73,5.74,99100.0,5.601,5.6108,5.601,5.6108,99100.0
2011-12-13 12:45:00,5.73,5.77,5.73,5.76,221400.0,5.601,5.6401,5.601,5.6304,221400.0
2011-12-13 12:50:00,5.77,5.78,5.75,5.77,139100.0,5.6401,5.6499,5.6206,5.6401,139100.0
2011-12-13 12:55:00,5.77,5.77,5.76,5.76,28400.0,5.6401,5.6401,5.6304,5.6304,28400.0
2011-12-13 13:00:00,5.76,5.76,5.74,5.75,142100.0,5.6304,5.6304,5.6108,5.6206,142100.0
2011-12-13 13:05:00,5.76,5.76,5.72,5.73,262300.0,5.6304,5.6304,5.5913,5.601,262300.0
2011-12-13 13:10:00,5.73,5.76,5.72,5.76,122600.0,5.601,5.6304,5.5913,5.6304,122600.0
2011-12-13 13:15:00,5.75,5.77,5.75,5.76,97700.0,5.6206,5.6401,5.6206,5.6304,97700.0
2011-12-13 13:20:00,5.76,5.77,5.74,5.74,126400.0,5.6304,5.6401,5.6108,5.6108,126400.0
2011-12-13 13:25:00,5.75,5.75,5.74,5.75,33800.0,5.6206,5.6206,5.6108,5.6206,33800.0
2011-12-13 13:30:00,5.74,5.75,5.74,5.74,32300.0,5.6108,5.6206,5.6108,5.6108,32300.0
2011-12-13 13:35:00,5.74,5.75,5.73,5.73,203200.0,5.6108,5.6206,5.601,5.601,203200.0
2011-12-13 13:40:00,5.74,5.75,5.73,5.75,183400.0,5.6108,5.6206,5.601,5.6206,183400.0
2011-12-13 13:45:00,5.75,5.76,5.74,5.75,109200.0,5.6206,5.6304,5.6108,5.6206,109200.0
2011-12-13 13:50:00,5.75,5.75,5.73,5.73,91500.0,5.6206,5.6206,5.601,5.601,91500.0
2011-12-13 13:55:00,5.73,5.75,5.73,5.75,107400.0,5.601,5.6206,5.601,5.6206,107400.0
2011-12-13 14:00:00,5.75,5.77,5.74,5.77,95400.0,5.6206,5.6401,5.6108,5.6401,95400.0
2011-12-13 14:05:00,5.77,5.78,5.76,5.78,79000.0,5.6401,5.6499,5.6304,5.6499,79000.0
2011-12-13 14:10:00,5.78,5.78,5.75,5.75,257800.0,5.6499,5.6499,5.6206,5.6206,257800.0
2011-12-13 14:15:00,5.75,5.76,5.71,5.72,182300.0,5.6206,5.6304,5.5815,5.5913,182300.0
2011-12-13 14:20:00,5.72,5.74,5.7,5.71,228700.0,5.5913,5.6108,5.5717,5.5815,228700.0
2011-12-13 14:25:00,5.71,5.75,5.71,5.75,302700.0,5.5815,5.6206,5.5815,5.6206,302700.0
2011-12-13 14:30:00,5.74,5.74,5.69,5.69,237400.0,5.6108,5.6108,5.5619,5.5619,237400.0
2011-12-13 14:35:00,5.7,5.7,5.66,5.66,310300.0,5.5717,5.5717,5.5326,5.5326,310300.0
2011-12-13 14:40:00,5.66,5.69,5.65,5.68,266400.0,5.5326,5.5619,5.5228,5.5522,266400.0
2011-12-13 14:45:00,5.68,5.68,5.67,5.68,163400.0,5.5522,5.5522,5.5424,5.5522,163400.0
2011-12-13 14:50:00,5.67,5.7,5.67,5.69,323600.0,5.5424,5.5717,5.5424,5.5619,323600.0
2011-12-13 14:55:00,5.69,5.69,5.67,5.67,179500.0,5.5619,5.5619,5.5424,5.5424,179500.0
2011-12-13 15:00:00,5.67,5.68,5.67,5.68,78500.0,5.5424,5.5522,5.5424,5.5522,78500.0
2011-12-13 15:05:00,5.67,5.71,5.67,5.7,305500.0,5.5424,5.5815,5.5424,5.5717,305500.0
2011-12-13 15:10:00,5.7,5.71,5.67,5.68,365500.0,5.5717,5.5815,5.5424,5.5522,365500.0
2011-12-13 15:15:00,5.68,5.69,5.65,5.65,273800.0,5.5522,5.5619,5.5228,5.5228,273800.0
2011-12-13 15:20:00,5.66,5.66,5.63,5.63,320600.0,5.5326,5.5326,5.5033,5.5033,320600.0
2011-12-13 15:25:00,5.64,5.64,5.6,5.62,505800.0,5.5131,5.5131,5.474,5.4935,505800.0
2011-12-13 15:30:00,5.62,5.62,5.59,5.59,287300.0,5.4935,5.4935,5.4642,5.4642,287300.0
2011-12-13 15:35:00,5.6,5.6,5.57,5.58,478400.0,5.474,5.474,5.4446,5.4544,478400.0
2011-12-13 15:40:00,5.57,5.58,5.57,5.58,308000.0,5.4446,5.4544,5.4446,5.4544,308000.0
2011-12-13 15:45:00,5.58,5.62,5.57,5.62,498400.0,5.4544,5.4935,5.4446,5.4935,498400.0
2011-12-13 15:50:00,5.62,5.62,5.59,5.6,782100.0,5.4935,5.4935,5.4642,5.474,782100.0
2011-12-13 15:55:00,5.61,5.62,5.6,5.61,1318800.0,5.4837,5.4935,5.474,5.4837,1318800.0
2011-12-14 09:30:00,5.65,5.73,5.61,5.62,504800.0,5.5228,5.601,5.4837,5.4935,504800.0
2011-12-14 09:35:00,5.62,5.63,5.55,5.59,295600.0,5.4935,5.5033,5.4251,5.4642,295600.0
2011-12-14 09:40:00,5.6,5.6,5.58,5.58,134500.0,5.474,5.474,5.4544,5.4544,134500.0
2011-12-14 09:45:00,5.58,5.58,5.49,5.5,474600.0,5.4544,5.4544,5.3664,5.3762,474600.0
2011-12-14 09:50:00,5.5,5.51,5.46,5.48,439200.0,5.3762,5.386,5.3371,5.3567,439200.0
2011-12-14 09:55:00,5.48,5.51,5.47,5.51,342800.0,5.3567,5.386,5.3469,5.386,342800.0
2011-12-14 10:00:00,5.5,5.5,5.49,5.49,120200.0,5.3762,5.3762,5.3664,5.3664,120200.0
2011-12-14 10:05:00,5.49,5.5,5.44,5.45,624600.0,5.3664,5.3762,5.3176,5.3273,624600.0
2011-12-14 10:10:00,5.45,5.46,5.43,5.45,401400.0,5.3273,5.3371,5.3078,5.3273,401400.0
2011-12-14 10:15:00,5.46,5.46,5.44,5.44,113200.0,5.3371,5.3371,5.3176,5.3176,113200.0
2011-12-14 10:20:00,5.45,5.45,5.4,5.4,316300.0,5.3273,5.3273,5.2785,5.2785,316300.0
2011-12-14 10:25:00,5.4,5.42,5.4,5.42,295200.0,5.2785,5.298,5.2785,5.298,295200.0
2011-12-14 10:30:00,5.42,5.44,5.41,5.42,543000.0,5.298,5.3176,5.2882,5.298,543000.0
2011-12-14 10:35:00,5.42,5.45,5.41,5.44,431400.0,5.298,5.3273,5.2882,5.3176,431400.0
2011-12-14 10:40:00,5.43,5.44,5.4,5.4,206800.0,5.3078,5.3176,5.2785,5.2785,206800.0
2011-12-14 10:45:00,5.41,5.41,5.39,5.39,262600.0,5.2882,5.2882,5.2687,5.2687,262600.0
2011-12-14 10:50:00,5.4,5.4,5.37,5.38,753800.0,5.2785,5.2785,5.2491,5.2589,753800.0
2011-12-14 10:55:00,5.39,5.39,5.37,5.37,542800.0,5.2687,5.2687,5.2491,5.2491,542800.0
2011-12-14 11:00:00,5.37,5.38,5.36,5.36,491000.0,5.2491,5.2589,5.2394,5.2394,491000.0
2011-12-14 11:05:00,5.37,5.37,5.31,5.33,925400.0,5.2491,5.2491,5.1905,5.21,925400.0
2011-12-14 11:10:00,5.33,5.35,5.32,5.35,548700.0,5.21,5.2296,5.2003,5.2296,548700.0
2011-12-14 11:15:00,5.34,5.35,5.32,5.32,683100.0,5.2198,5.2296,5.2003,5.2003,683100.0
2011-12-14 11:20:00,5.32,5.35,5.31,5.35,656800.0,5.2003,5.2296,5.1905,5.2296,656800.0
2011-12-14 11:25:00,5.34,5.35,5.32,5.33,321700.0,5.2198,5.2296,5.2003,5.21,321700.0
2011-12-14 11:30:00,5.33,5.33,5.32,5.32,119100.0,5.21,5.21,5.2003,5.2003,119100.0
2011-12-14 11:35:00,5.32,5.33,5.32,5.32,134800.0,5.2003,5.21,5.2003,5.2003,134800.0
2011-12-14 11:40:00,5.32,5.34,5.32,5.33,464600.0,5.2003,5.2198,5.2003,5.21,464600.0
2011-12-14 11:45:00,5.33,5.33,5.32,5.33,163500.0,5.21,5.21,5.2003,5.21,163500.0
2011-12-14 11:50:00,5.33,5.33,5.32,5.32,120500.0,5.21,5.21,5.2003,5.2003,120500.0
2011-12-14 11:55:00,5.33,5.34,5.32,5.34,504100.0,5.21,5.2198,5.2003,5.2198,504100.0
2011-12-14 12:00:00,5.33,5.35,5.32,5.34,453200.0,5.21,5.2296,5.2003,5.2198,453200.0
2011-12-14 12:05:00,5.33,5.35,5.32,5.33,436700.0,5.21,5.2296,5.2003,5.21,436700.0
2011-12-14 12:10:00,5.34,5.37,5.33,5.37,316200.0,5.2198,5.2491,5.21,5.2491,316200.0
2011-12-14 12:15:00,5.36,5.38,5.36,5.38,244700.0,5.2394,5.2589,5.2394,5.2589,244700.0
2011-12-14 12:20:00,5.37,5.38,5.36,5.38,307800.0,5.2491,5.2589,5.2394,5.2589,307800.0
2011-12-14 12:25:00,5.38,5.38,5.37,5.37,97000.0,5.2589,5.2589,5.2491,5.2491,97000.0
2011-12-14 12:30:00,5.37,5.41,5.37,5.41,266800.0,5.2491,5.2882,5.2491,5.2882,266800.0
2011-12-14 12:35:00,5.41,5.42,5.4,5.41,230700.0,5.2882,5.298,5.2785,5.2882,230700.0
2011-12-14 12:40:00,5.41,5.43,5.4,5.42,265300.0,5.2882,5.3078,5.2785,5.298,265300.0
2011-12-14 12:45:00,5.42,5.48,5.42,5.45,962000.0,5.298,5.3567,5.298,5.3273,962000.0
2011-12-14 12:50:00,5.46,5.5,5.45,5.49,847200.0,5.3371,5.3762,5.3273,5.3664,847200.0
2011-12-14 12:55:00,5.5,5.51,5.49,5.49,269800.0,5.3762,5.386,5.3664,5.3664,269800.0
2011-12-14 13:00:00,5.49,5.5,5.48,5.49,218800.0,5.3664,5.3762,5.3567,5.3664,218800.0
2011-12-14 13:05:00,5.49,5.51,5.49,5.5,408300.0,5.3664,5.386,5.3664,5.3762,408300.0
2011-12-14 13:10:00,5.5,5.51,5.48,5.5,179000.0,5.3762,5.386,5.3567,5.3762,179000.0
2011-12-14 13:15:00,5.5,5.53,5.5,5.51,208400.0,5.3762,5.4055,5.3762,5.386,208400.0
2011-12-14 13:20:00,5.52,5.52,5.49,5.5,221700.0,5.3958,5.3958,5.3664,5.3762,221700.0
2011-12-14 13:25:00,5.5,5.51,5.49,5.5,108100.0,5.3762,5.386,5.3664,5.3762,108100.0
2011-12-14 13:30:00,5.5,5.51,5.5,5.5,133500.0,5.3762,5.386,5.3762,5.3762,133500.0
2011-12-14 13:35:00,5.5,5.52,5.5,5.52,195400.0,5.3762,5.3958,5.3762,5.3958,195400.0
2011-12-14 13:40:00,5.51,5.55,5.51,5.55,291300.0,5.386,5.4251,5.386,5.4251,291300.0
2011-12-14 13:45:00,5.55,5.55,5.53,5.54,167500.0,5.4251,5.4251,5.4055,5.4153,167500.0
2011-12-14 13:50:00,5.53,5.54,5.52,5.53,313100.0,5.4055,5.4153,5.3958,5.4055,313100.0
2011-12-14 13:55:00,5.53,5.53,5.52,5.53,18100.0,5.4055,5.4055,5.3958,5.4055,18100.0
2011-12-14 14:00:00,5.53,5.53,5.5,5.5,238400.0,5.4055,5.4055,5.3762,5.3762,238400.0
2011-12-14 14:05:00,5.5,5.52,5.49,5.49,589400.0,5.3762,5.3958,5.3664,5.3664,589400.0
2011-12-14 14:10:00,5.48,5.51,5.48,5.5,405600.0,5.3567,5.386,5.3567,5.3762,405600.0
2011-12-14 14:15:00,5.5,5.53,5.5,5.5,245000.0,5.3762,5.4055,5.3762,5.3762,245000.0
2011-12-14 14:20:00,5.5,5.51,5.5,5.5,25600.0,5.3762,5.386,5.3762,5.3762,25600.0
2011-12-14 14:25:00,5.5,5.52,5.5,5.51,180800.0,5.3762,5.3958,5.3762,5.386,180800.0
2011-12-14 14:30:00,5.51,5.52,5.49,5.5,147700.0,5.386,5.3958,5.3664,5.3762,147700.0
2011-12-14 14:35:00,5.5,5.5,5.47,5.48,210300.0,5.3762,5.3762,5.3469,5.3567,210300.0
2011-12-14 14:40:00,5.49,5.49,5.48,5.48,55600.0,5.3664,5.3664,5.3567,5.3567,55600.0
2011-12-14 14:45:00,5.49,5.51,5.48,5.5,81800.0,5.3664,5.386,5.3567,5.3762,81800.0
2011-12-14 14:50:00,5.51,5.51,5.47,5.47,140600.0,5.386,5.386,5.3469,5.3469,140600.0
2011-12-14 14:55:00,5.47,5.48,5.45,5.46,115500.0,5.3469,5.3567,5.3273,5.3371,115500.0
2011-12-14 15:00:00,5.47,5.48,5.46,5.46,310600.0,5.3469,5.3567,5.3371,5.3371,310600.0
2011-12-14 15:05:00,5.46,5.49,5.46,5.46,460500.0,5.3371,5.3664,5.3371,5.3371,460500.0
2011-12-14 15:10:00,5.46,5.51,5.46,5.49,414000.0,5.3371,5.386,5.3371,5.3664,414000.0
2011-12-14 15:15:00,5.49,5.51,5.48,5.5,389900.0,5.3664,5.386,5.3567,5.3762,389900.0
2011-12-14 15:20:00,5.5,5.5,5.47,5.48,188100.0,5.3762,5.3762,5.3469,5.3567,188100.0
2011-12-14 15:25:00,5.49,5.5,5.48,5.5,92700.0,5.3664,5.3762,5.3567,5.3762,92700.0
2011-12-14 15:30:00,5.5,5.5,5.48,5.49,185900.0,5.3762,5.3762,5.3567,5.3664,185900.0
2011-12-14 15:35:00,5.48,5.49,5.46,5.46,351300.0,5.3567,5.3664,5.3371,5.3371,351300.0
2011-12-14 15:40:00,5.46,5.47,5.43,5.44,439400.0,5.3371,5.3469,5.3078,5.3176,439400.0
2011-12-14 15:45:00,5.44,5.44,5.41,5.41,732700.0,5.3176,5.3176,5.2882,5.2882,732700.0
2011-12-14 15:50:00,5.42,5.49,5.42,5.47,2258700.0,5.298,5.3664,5.298,5.3469,2258700.0
2011-12-14 15:55:00,5.47,5.48,5.44,5.44,1347900.0,5.3469,5.3567,5.3176,5.3176,1347900.0
2011-12-15 09:30:00,5.53,5.55,5.5,5.55,414800.0,5.4055,5.4251,5.3762,5.4251,414800.0
2011-12-15 09:35:00,5.55,5.57,5.52,5.55,253100.0,5.4251,5.4446,5.3958,5.4251,253100.0
2011-12-15 09:40:00,5.56,5.58,5.54,5.55,275300.0,5.4349,5.4544,5.4153,5.4251,275300.0
2011-12-15 09:45:00,5.54,5.56,5.54,5.55,93300.0,5.4153,5.4349,5.4153,5.4251,93300.0
2011-12-15 09:50:00,5.55,5.58,5.54,5.56,266500.0,5.4251,5.4544,5.4153,5.4349,266500.0
2011-12-15 09:55:00,5.56,5.56,5.54,5.54,242000.0,5.4349,5.4349,5.4153,5.4153,242000.0
2011-12-15 10:00:00,5.55,5.57,5.55,5.55,240400.0,5.4251,5.4446,5.4251,5.4251,240400.0
2011-12-15 10:05:00,5.55,5.56,5.53,5.53,348300.0,5.4251,5.4349,5.4055,5.4055,348300.0
2011-12-15 10:10:00,5.54,5.54,5.52,5.52,324700.0,5.4153,5.4153,5.3958,5.3958,324700.0
2011-12-15 10:15:00,5.52,5.53,5.51,5.51,81100.0,5.3958,5.4055,5.386,5.386,81100.0
2011-12-15 10:20:00,5.51,5.52,5.51,5.51,90800.0,5.386,5.3958,5.386,5.386,90800.0
2011-12-15 10:25:00,5.51,5.52,5.5,5.5,154300.0,5.386,5.3958,5.3762,5.3762,154300.0
2011-12-15 10:30:00,5.5,5.51,5.5,5.5,177200.0,5.3762,5.386,5.3762,5.3762,177200.0
2011-12-15 10:35:00,5.5,5.51,5.48,5.48,310600.0,5.3762,5.386,5.3567,5.3567,310600.0
2011-12-15 10:40:00,5.49,5.5,5.48,5.5,244200.0,5.3664,5.3762,5.3567,5.3762,244200.0
2011-12-15 10:45:00,5.5,5.5,5.49,5.49,78400.0,5.3762,5.3762,5.3664,5.3664,78400.0
2011-12-15 10:50:00,5.5,5.5,5.49,5.5,57000.0,5.3762,5.3762,5.3664,5.3762,57000.0
2011-12-15 10:55:00,5.49,5.52,5.49,5.52,262500.0,5.3664,5.3958,5.3664,5.3958,262500.0
2011-12-15 11:00:00,5.52,5.55,5.52,5.54,405700.0,5.3958,5.4251,5.3958,5.4153,405700.0
2011-12-15 11:05:00,5.54,5.54,5.53,5.53,98400.0,5.4153,5.4153,5.4055,5.4055,98400.0
2011-12-15 11:10:00,5.53,5.56,5.53,5.56,179900.0,5.4055,5.4349,5.4055,5.4349,179900.0
2011-12-15 11:15:00,5.56,5.56,5.55,5.55,141900.0,5.4349,5.4349,5.4251,5.4251,141900.0
2011-12-15 11:20:00,5.55,5.56,5.54,5.54,58900.0,5.4251,5.4349,5.4153,5.4153,58900.0
2011-12-15 11:25:00,5.55,5.57,5.54,5.57,353500.0,5.4251,5.4446,5.4153,5.4446,353500.0
2011-12-15 11:30:00,5.57,5.57,5.56,5.56,13300.0,5.4446,5.4446,5.4349,5.4349,13300.0
2011-12-15 11:35:00,5.56,5.57,5.54,5.55,144200.0,5.4349,5.4446,5.4153,5.4251,144200.0
2011-12-15 11:40:00,5.54,5.55,5.54,5.54,108000.0,5.4153,5.4251,5.4153,5.4153,108000.0
2011-12-15 11:45:00,5.54,5.55,5.54,5.54,70600.0,5.4153,5.4251,5.4153,5.4153,70600.0
2011-12-15 11:50:00,5.54,5.55,5.52,5.52,163500.0,5.4153,5.4251,5.3958,5.3958,163500.0
2011-12-15 11:55:00,5.52,5.53,5.51,5.51,124400.0,5.3958,5.4055,5.386,5.386,124400.0
2011-12-15 12:00:00,5.52,5.53,5.52,5.53,72600.0,5.3958,5.4055,5.3958,5.4055,72600.0
2011-12-15 12:05:00,5.53,5.53,5.51,5.52,55800.0,5.4055,5.4055,5.386,5.3958,55800.0
2011-12-15 12:10:00,5.51,5.52,5.5,5.51,333900.0,5.386,5.3958,5.3762,5.386,333900.0
2011-12-15 12:15:00,5.5,5.52,5.5,5.52,146600.0,5.3762,5.3958,5.3762,5.3958,146600.0
2011-12-15 12:20:00,5.52,5.54,5.51,5.54,380400.0,5.3958,5.4153,5.386,5.4153,380400.0
2011-12-15 12:25:00,5.54,5.54,5.52,5.54,557800.0,5.4153,5.4153,5.3958,5.4153,557800.0
2011-12-15 12:30:00,5.54,5.54,5.53,5.53,73400.0,5.4153,5.4153,5.4055,5.4055,73400.0
2011-12-15 12:35:00,5.54,5.54,5.53,5.53,68900.0,5.4153,5.4153,5.4055,5.4055,68900.0
2011-12-15 12:40:00,5.53,5.54,5.53,5.53,60700.0,5.4055,5.4153,5.4055,5.4055,60700.0
2011-12-15 12:45:00,5.53,5.54,5.52,5.52,92000.0,5.4055,5.4153,5.3958,5.3958,92000.0
2011-12-15 12:50:00,5.52,5.54,5.52,5.54,249300.0,5.3958,5.4153,5.3958,5.4153,249300.0
2011-12-15 12:55:00,5.53,5.54,5.52,5.54,126100.0,5.4055,5.4153,5.3958,5.4153,126100.0
2011-12-15 13:00:00,5.54,5.54,5.53,5.54,78400.0,5.4153,5.4153,5.4055,5.4153,78400.0
2011-12-15 13:05:00,5.54,5.54,5.53,5.53,83100.0,5.4153,5.4153,5.4055,5.4055,83100.0
2011-12-15 13:10:00,5.53,5.54,5.53,5.53,38700.0,5.4055,5.4153,5.4055,5.4055,38700.0
2011-12-15 13:15:00,5.53,5.54,5.53,5.53,30900.0,5.4055,5.4153,5.4055,5.4055,30900.0
2011-12-15 13:20:00,5.53,5.54,5.53,5.53,45800.0,5.4055,5.4153,5.4055,5.4055,45800.0
2011-12-15 13:25:00,5.53,5.54,5.53,5.53,39800.0,5.4055,5.4153,5.4055,5.4055,39800.0
2011-12-15 13:30:00,5.53,5.54,5.52,5.53,211400.0,5.4055,5.4153,5.3958,5.4055,211400.0
2011-12-15 13:35:00,5.53,5.53,5.52,5.52,145600.0,5.4055,5.4055,5.3958,5.3958,145600.0
2011-12-15 13:40:00,5.53,5.55,5.52,5.55,200000.0,5.4055,5.4251,5.3958,5.4251,200000.0
2011-12-15 13:45:00,5.56,5.56,5.55,5.56,23800.0,5.4349,5.4349,5.4251,5.4349,23800.0
2011-12-15 13:50:00,5.56,5.56,5.55,5.56,36400.0,5.4349,5.4349,5.4251,5.4349,36400.0
2011-12-15 13:55:00,5.56,5.56,5.55,5.55,26100.0,5.4349,5.4349,5.4251,5.4251,26100.0
2011-12-15 14:00:00,5.55,5.56,5.55,5.55,25700.0,5.4251,5.4349,5.4251,5.4251,25700.0
2011-12-15 14:05:00,5.55,5.56,5.54,5.54,232300.0,5.4251,5.4349,5.4153,5.4153,232300.0
2011-12-15 14:10:00,5.54,5.56,5.54,5.55,99900.0,5.4153,5.4349,5.4153,5.4251,99900.0
2011-12-15 14:15:00,5.56,5.56,5.54,5.55,70800.0,5.4349,5.4349,5.4153,5.4251,70800.0
2011-12-15 14:20:00,5.54,5.55,5.54,5.54,29200.0,5.4153,5.4251,5.4153,5.4153,29200.0
2011-12-15 14:25:00,5.54,5.54,5.53,5.53,32500.0,5.4153,5.4153,5.4055,5.4055,32500.0
2011-12-15 14:30:00,5.53,5.54,5.53,5.53,21100.0,5.4055,5.4153,5.4055,5.4055,21100.0
2011-12-15 14:35:00,5.54,5.54,5.53,5.53,23500.0,5.4153,5.4153,5.4055,5.4055,23500.0
2011-12-15 14:40:00,5.53,5.54,5.53,5.54,19800.0,5.4055,5.4153,5.4055,5.4153,19800.0
2011-12-15 14:45:00,5.53,5.54,5.52,5.52,159500.0,5.4055,5.4153,5.3958,5.3958,159500.0
2011-12-15 14:50:00,5.52,5.53,5.52,5.53,981700.0,5.3958,5.4055,5.3958,5.4055,981700.0
2011-12-15 14:55:00,5.53,5.54,5.52,5.53,232800.0,5.4055,5.4153,5.3958,5.4055,232800.0
2011-12-15 15:00:00,5.53,5.54,5.53,5.53,48300.0,5.4055,5.4153,5.4055,5.4055,48300.0
2011-12-15 15:05:00,5.53,5.54,5.53,5.54,62800.0,5.4055,5.4153,5.4055,5.4153,62800.0
2011-12-15 15:10:00,5.54,5.54,5.53,5.53,59200.0,5.4153,5.4153,5.4055,5.4055,59200.0
2011-12-15 15:15:00,5.53,5.55,5.53,5.55,116900.0,5.4055,5.4251,5.4055,5.4251,116900.0
2011-12-15 15:20:00,5.55,5.56,5.53,5.55,549500.0,5.4251,5.4349,5.4055,5.4251,549500.0
2011-12-15 15:25:00,5.54,5.55,5.53,5.53,92700.0,5.4153,5.4251,5.4055,5.4055,92700.0
2011-12-15 15:30:00,5.53,5.55,5.53,5.55,183000.0,5.4055,5.4251,5.4055,5.4251,183000.0
2011-12-15 15:35:00,5.55,5.56,5.54,5.55,265800.0,5.4251,5.4349,5.4153,5.4251,265800.0
2011-12-15 15:40:00,5.55,5.56,5.54,5.55,197000.0,5.4251,5.4349,5.4153,5.4251,197000.0
2011-12-15 15:45:00,5.55,5.56,5.54,5.55,374900.0,5.4251,5.4349,5.4153,5.4251,374900.0
2011-12-15 15:50:00,5.56,5.57,5.54,5.56,1051000.0,5.4349,5.4446,5.4153,5.4349,1051000.0
2011-12-15 15:55:00,5.56,5.57,5.55,5.55,1949600.0,5.4349,5.4446,5.4251,5.4251,1949600.0
2011-12-16 09:30:00,5.56,5.59,5.51,5.57,1899500.0,5.4349,5.4642,5.386,5.4446,1899500.0
2011-12-16 09:35:00,5.58,5.63,5.56,5.62,383300.0,5.4544,5.5033,5.4349,5.4935,383300.0
2011-12-16 09:40:00,5.61,5.63,5.59,5.6,232000.0,5.4837,5.5033,5.4642,5.474,232000.0
2011-12-16 09:45:00,5.6,5.63,5.59,5.61,256400.0,5.474,5.5033,5.4642,5.4837,256400.0
2011-12-16 09:50:00,5.61,5.65,5.61,5.63,114400.0,5.4837,5.5228,5.4837,5.5033,114400.0
2011-12-16 09:55:00,5.64,5.65,5.63,5.63,245500.0,5.5131,5.5228,5.5033,5.5033,245500.0
2011-12-16 10:00:00,5.63,5.67,5.62,5.65,271400.0,5.5033,5.5424,5.4935,5.5228,271400.0
2011-12-16 10:05:00,5.65,5.68,5.65,5.68,208800.0,5.5228,5.5522,5.5228,5.5522,208800.0
2011-12-16 10:10:00,5.67,5.69,5.67,5.69,186600.0,5.5424,5.5619,5.5424,5.5619,186600.0
2011-12-16 10:15:00,5.69,5.69,5.68,5.69,49300.0,5.5619,5.5619,5.5522,5.5619,49300.0
2011-12-16 10:20:00,5.69,5.69,5.68,5.69,63100.0,5.5619,5.5619,5.5522,5.5619,63100.0
2011-12-16 10:25:00,5.69,5.69,5.67,5.68,118800.0,5.5619,5.5619,5.5424,5.5522,118800.0
2011-12-16 10:30:00,5.68,5.68,5.67,5.67,74000.0,5.5522,5.5522,5.5424,5.5424,74000.0
2011-12-16 10:35:00,5.67,5.69,5.67,5.67,156400.0,5.5424,5.5619,5.5424,5.5424,156400.0
2011-12-16 10:40:00,5.67,5.68,5.65,5.67,360900.0,5.5424,5.5522,5.5228,5.5424,360900.0
2011-12-16 10:45:00,5.67,5.67,5.66,5.67,119800.0,5.5424,5.5424,5.5326,5.5424,119800.0
2011-12-16 10:50:00,5.67,5.67,5.66,5.67,90600.0,5.5424,5.5424,5.5326,5.5424,90600.0
2011-12-16 10:55:00,5.66,5.67,5.66,5.66,47900.0,5.5326,5.5424,5.5326,5.5326,47900.0
2011-12-16 11:00:00,5.67,5.67,5.66,5.66,82000.0,5.5424,5.5424,5.5326,5.5326,82000.0
2011-12-16 11:05:00,5.66,5.67,5.65,5.65,137700.0,5.5326,5.5424,5.5228,5.5228,137700.0
2011-12-16 11:10:00,5.65,5.66,5.65,5.65,111200.0,5.5228,5.5326,5.5228,5.5228,111200.0
2011-12-16 11:15:00,5.65,5.66,5.65,5.65,27000.0,5.5228,5.5326,5.5228,5.5228,27000.0
2011-12-16 11:20:00,5.65,5.66,5.64,5.65,137100.0,5.5228,5.5326,5.5131,5.5228,137100.0
2011-12-16 11:25:00,5.65,5.65,5.63,5.63,52500.0,5.5228,5.5228,5.5033,5.5033,52500.0
2011-12-16 11:30:00,5.64,5.64,5.62,5.63,126800.0,5.5131,5.5131,5.4935,5.5033,126800.0
2011-12-16 11:35:00,5.62,5.63,5.62,5.62,80900.0,5.4935,5.5033,5.4935,5.4935,80900.0
2011-12-16 11:40:00,5.63,5.63,5.62,5.63,91600.0,5.5033,5.5033,5.4935,5.5033,91600.0
2011-12-16 11:45:00,5.63,5.63,5.62,5.63,55100.0,5.5033,5.5033,5.4935,5.5033,55100.0
2011-12-16 11:50:00,5.63,5.63,5.62,5.63,72900.0,5.5033,5.5033,5.4935,5.5033,72900.0
2011-12-16 11:55:00,5.62,5.63,5.62,5.63,90600.0,5.4935,5.5033,5.4935,5.5033,90600.0
2011-12-16 12:00:00,5.63,5.63,5.61,5.62,531000.0,5.5033,5.5033,5.4837,5.4935,531000.0
2011-12-16 12:05:00,5.62,5.63,5.62,5.62,49400.0,5.4935,5.5033,5.4935,5.4935,49400.0
2011-12-16 12:10:00,5.63,5.63,5.62,5.62,41500.0,5.5033,5.5033,5.4935,5.4935,41500.0
2011-12-16 12:15:00,5.62,5.63,5.62,5.62,26100.0,5.4935,5.5033,5.4935,5.4935,26100.0
2011-12-16 12:20:00,5.62,5.63,5.62,5.62,35200.0,5.4935,5.5033,5.4935,5.4935,35200.0
2011-12-16 12:25:00,5.62,5.63,5.62,5.62,39900.0,5.4935,5.5033,5.4935,5.4935,39900.0
2011-12-16 12:30:00,5.62,5.63,5.57,5.58,296500.0,5.4935,5.5033,5.4446,5.4544,296500.0
2011-12-16 12:35:00,5.58,5.59,5.57,5.58,215000.0,5.4544,5.4642,5.4446,5.4544,215000.0
2011-12-16 12:40:00,5.58,5.59,5.57,5.57,133500.0,5.4544,5.4642,5.4446,5.4446,133500.0
2011-12-16 12:45:00,5.58,5.59,5.57,5.58,312700.0,5.4544,5.4642,5.4446,5.4544,312700.0
2011-12-16 12:50:00,5.58,5.62,5.58,5.61,248900.0,5.4544,5.4935,5.4544,5.4837,248900.0
2011-12-16 12:55:00,5.61,5.64,5.61,5.63,194900.0,5.4837,5.5131,5.4837,5.5033,194900.0
2011-12-16 13:00:00,5.62,5.63,5.61,5.61,42900.0,5.4935,5.5033,5.4837,5.4837,42900.0
2011-12-16 13:05:00,5.61,5.62,5.61,5.61,38900.0,5.4837,5.4935,5.4837,5.4837,38900.0
2011-12-16 13:10:00,5.62,5.62,5.61,5.61,17400.0,5.4935,5.4935,5.4837,5.4837,17400.0
2011-12-16 13:15:00,5.61,5.62,5.61,5.61,51500.0,5.4837,5.4935,5.4837,5.4837,51500.0
2011-12-16 13:20:00,5.61,5.63,5.61,5.62,95200.0,5.4837,5.5033,5.4837,5.4935,95200.0
2011-12-16 13:25:00,5.62,5.62,5.61,5.61,65400.0,5.4935,5.4935,5.4837,5.4837,65400.0
2011-12-16 13:30:00,5.61,5.62,5.61,5.62,56400.0,5.4837,5.4935,5.4837,5.4935,56400.0
2011-12-16 13:35:00,5.62,5.62,5.61,5.62,95200.0,5.4935,5.4935,5.4837,5.4935,95200.0
2011-12-16 13:40:00,5.62,5.63,5.61,5.62,131400.0,5.4935,5.5033,5.4837,5.4935,131400.0
2011-12-16 13:45:00,5.62,5.64,5.62,5.63,119100.0,5.4935,5.5131,5.4935,5.5033,119100.0
2011-12-16 13:50:00,5.64,5.65,5.63,5.65,114200.0,5.5131,5.5228,5.5033,5.5228,114200.0
2011-12-16 13:55:00,5.65,5.65,5.63,5.64,374600.0,5.5228,5.5228,5.5033,5.5131,374600.0
2011-12-16 14:00:00,5.64,5.65,5.63,5.63,72600.0,5.5131,5.5228,5.5033,5.5033,72600.0
2011-12-16 14:05:00,5.63,5.64,5.63,5.63,46700.0,5.5033,5.5131,5.5033,5.5033,46700.0
2011-12-16 14:10:00,5.64,5.64,5.61,5.62,222700.0,5.5131,5.5131,5.4837,5.4935,222700.0
2011-12-16 14:15:00,5.62,5.62,5.61,5.62,162200.0,5.4935,5.4935,5.4837,5.4935,162200.0
2011-12-16 14:20:00,5.62,5.63,5.61,5.62,539200.0,5.4935,5.5033,5.4837,5.4935,539200.0
2011-12-16 14:25:00,5.62,5.65,5.62,5.62,837200.0,5.4935,5.5228,5.4935,5.4935,837200.0
2011-12-16 14:30:00,5.62,5.64,5.62,5.64,172900.0,5.4935,5.5131,5.4935,5.5131,172900.0
2011-12-16 14:35:00,5.64,5.64,5.63,5.63,40800.0,5.5131,5.5131,5.5033,5.5033,40800.0
2011-12-16 14:40:00,5.64,5.64,5.63,5.63,67300.0,5.5131,5.5131,5.5033,5.5033,67300.0
2011-12-16 14:45:00,5.63,5.64,5.63,5.63,42800.0,5.5033,5.5131,5.5033,5.5033,42800.0
2011-12-16 14:50:00,5.64,5.64,5.63,5.64,115600.0,5.5131,5.5131,5.5033,5.5131,115600.0
2011-12-16 14:55:00,5.64,5.64,5.63,5.64,105600.0,5.5131,5.5131,5.5033,5.5131,105600.0
2011-12-16 15:00:00,5.64,5.64,5.63,5.64,91200.0,5.5131,5.5131,5.5033,5.5131,91200.0
2011-12-16 15:05:00,5.64,5.64,5.63,5.64,124700.0,5.5131,5.5131,5.5033,5.5131,124700.0
2011-12-16 15:10:00,5.63,5.65,5.63,5.65,309100.0,5.5033,5.5228,5.5033,5.5228,309100.0
2011-12-16 15:15:00,5.65,5.66,5.64,5.66,363000.0,5.5228,5.5326,5.5131,5.5326,363000.0
2011-12-16 15:20:00,5.66,5.66,5.64,5.64,421200.0,5.5326,5.5326,5.5131,5.5131,421200.0
2011-12-16 15:25:00,5.64,5.66,5.64,5.65,517900.0,5.5131,5.5326,5.5131,5.5228,517900.0
2011-12-16 15:30:00,5.65,5.66,5.65,5.65,114900.0,5.5228,5.5326,5.5228,5.5228,114900.0
2011-12-16 15:35:00,5.65,5.66,5.65,5.66,292500.0,5.5228,5.5326,5.5228,5.5326,292500.0
2011-12-16 15:40:00,5.66,5.66,5.65,5.65,491400.0,5.5326,5.5326,5.5228,5.5228,491400.0
2011-12-16 15:45:00,5.66,5.66,5.65,5.66,352400.0,5.5326,5.5326,5.5228,5.5326,352400.0
2011-12-16 15:50:00,5.66,5.68,5.65,5.68,1150400.0,5.5326,5.5522,5.5228,5.5522,1150400.0
2011-12-16 15:55:00,5.67,5.7,5.67,5.67,2394800.0,5.5424,5.5717,5.5424,5.5424,2394800.0
2011-12-19 09:30:00,5.74,5.74,5.67,5.67,394100.0,5.6108,5.6108,5.5424,5.5424,394100.0
2011-12-19 09:35:00,5.67,5.68,5.64,5.65,141100.0,5.5424,5.5522,5.5131,5.5228,141100.0
2011-12-19 09:40:00,5.65,5.66,5.63,5.63,173300.0,5.5228,5.5326,5.5033,5.5033,173300.0
2011-12-19 09:45:00,5.64,5.65,5.61,5.62,177900.0,5.5131,5.5228,5.4837,5.4935,177900.0
2011-12-19 09:50:00,5.62,5.64,5.61,5.63,253900.0,5.4935,5.5131,5.4837,5.5033,253900.0
2011-12-19 09:55:00,5.62,5.63,5.62,5.63,40200.0,5.4935,5.5033,5.4935,5.5033,40200.0
2011-12-19 10:00:00,5.62,5.63,5.59,5.6,188900.0,5.4935,5.5033,5.4642,5.474,188900.0
2011-12-19 10:05:00,5.6,5.6,5.59,5.6,132000.0,5.474,5.474,5.4642,5.474,132000.0
2011-12-19 10:10:00,5.59,5.6,5.55,5.57,444200.0,5.4642,5.474,5.4251,5.4446,444200.0
2011-12-19 10:15:00,5.57,5.58,5.54,5.54,437100.0,5.4446,5.4544,5.4153,5.4153,437100.0
2011-12-19 10:20:00,5.54,5.56,5.54,5.55,253200.0,5.4153,5.4349,5.4153,5.4251,253200.0
2011-12-19 10:25:00,5.55,5.56,5.53,5.54,458500.0,5.4251,5.4349,5.4055,5.4153,458500.0
2011-12-19 10:30:00,5.54,5.57,5.53,5.56,1230500.0,5.4153,5.4446,5.4055,5.4349,1230500.0
2011-12-19 10:35:00,5.56,5.58,5.56,5.57,163900.0,5.4349,5.4544,5.4349,5.4446,163900.0
2011-12-19 10:40:00,5.57,5.58,5.57,5.58,105100.0,5.4446,5.4544,5.4446,5.4544,105100.0
2011-12-19 10:45:00,5.58,5.58,5.55,5.55,675000.0,5.4544,5.4544,5.4251,5.4251,675000.0
2011-12-19 10:50:00,5.56,5.56,5.54,5.54,741000.0,5.4349,5.4349,5.4153,5.4153,741000.0
2011-12-19 10:55:00,5.54,5.55,5.51,5.52,440600.0,5.4153,5.4251,5.386,5.3958,440600.0
2011-12-19 11:00:00,5.52,5.53,5.51,5.52,495500.0,5.3958,5.4055,5.386,5.3958,495500.0
2011-12-19 11:05:00,5.52,5.52,5.47,5.48,4187200.0,5.3958,5.3958,5.3469,5.3567,4187200.0
2011-12-19 11:10:00,5.48,5.5,5.46,5.47,601200.0,5.3567,5.3762,5.3371,5.3469,601200.0
2011-12-19 11:15:00,5.47,5.47,5.45,5.45,147200.0,5.3469,5.3469,5.3273,5.3273,147200.0
2011-12-19 11:20:00,5.46,5.46,5.44,5.45,136600.0,5.3371,5.3371,5.3176,5.3273,136600.0
2011-12-19 11:25:00,5.45,5.46,5.44,5.46,282300.0,5.3273,5.3371,5.3176,5.3371,282300.0
2011-12-19 11:30:00,5.46,5.46,5.45,5.46,79500.0,5.3371,5.3371,5.3273,5.3371,79500.0
2011-12-19 11:35:00,5.46,5.46,5.45,5.46,99300.0,5.3371,5.3371,5.3273,5.3371,99300.0
2011-12-19 11:40:00,5.46,5.46,5.45,5.46,228200.0,5.3371,5.3371,5.3273,5.3371,228200.0
2011-12-19 11:45:00,5.46,5.48,5.45,5.48,641800.0,5.3371,5.3567,5.3273,5.3567,641800.0
2011-12-19 11:50:00,5.47,5.48,5.47,5.48,326800.0,5.3469,5.3567,5.3469,5.3567,326800.0
2011-12-19 11:55:00,5.48,5.48,5.47,5.48,73500.0,5.3567,5.3567,5.3469,5.3567,73500.0
2011-12-19 12:00:00,5.48,5.49,5.47,5.49,138800.0,5.3567,5.3664,5.3469,5.3664,138800.0
2011-12-19 12:05:00,5.49,5.49,5.48,5.48,43700.0,5.3664,5.3664,5.3567,5.3567,43700.0
2011-12-19 12:10:00,5.49,5.49,5.48,5.49,30300.0,5.3664,5.3664,5.3567,5.3664,30300.0
2011-12-19 12:15:00,5.49,5.49,5.48,5.48,88000.0,5.3664,5.3664,5.3567,5.3567,88000.0
2011-12-19 12:20:00,5.49,5.49,5.48,5.49,91500.0,5.3664,5.3664,5.3567,5.3664,91500.0
2011-12-19 12:25:00,5.49,5.49,5.48,5.49,89700.0,5.3664,5.3664,5.3567,5.3664,89700.0
2011-12-19 12:30:00,5.49,5.49,5.48,5.49,19800.0,5.3664,5.3664,5.3567,5.3664,19800.0
2011-12-19 12:35:00,5.49,5.49,5.48,5.49,38000.0,5.3664,5.3664,5.3567,5.3664,38000.0
2011-12-19 12:40:00,5.48,5.49,5.48,5.49,68600.0,5.3567,5.3664,5.3567,5.3664,68600.0
2011-12-19 12:45:00,5.49,5.5,5.48,5.49,131200.0,5.3664,5.3762,5.3567,5.3664,131200.0
2011-12-19 12:50:00,5.49,5.49,5.48,5.49,72500.0,5.3664,5.3664,5.3567,5.3664,72500.0
2011-12-19 12:55:00,5.49,5.5,5.48,5.5,113900.0,5.3664,5.3762,5.3567,5.3762,113900.0
2011-12-19 13:00:00,5.5,5.5,5.49,5.5,42900.0,5.3762,5.3762,5.3664,5.3762,42900.0
2011-12-19 13:05:00,5.5,5.5,5.49,5.49,79200.0,5.3762,5.3762,5.3664,5.3664,79200.0
2011-12-19 13:10:00,5.5,5.5,5.49,5.49,278900.0,5.3762,5.3762,5.3664,5.3664,278900.0
2011-12-19 13:15:00,5.5,5.5,5.49,5.49,14300.0,5.3762,5.3762,5.3664,5.3664,14300.0
2011-12-19 13:20:00,5.5,5.51,5.49,5.51,185300.0,5.3762,5.386,5.3664,5.386,185300.0
2011-12-19 13:25:00,5.51,5.52,5.51,5.52,84300.0,5.386,5.3958,5.386,5.3958,84300.0
2011-12-19 13:30:00,5.51,5.53,5.51,5.53,230100.0,5.386,5.4055,5.386,5.4055,230100.0
2011-12-19 13:35:00,5.53,5.53,5.51,5.52,797600.0,5.4055,5.4055,5.386,5.3958,797600.0
2011-12-19 13:40:00,5.52,5.52,5.51,5.52,123900.0,5.3958,5.3958,5.386,5.3958,123900.0
2011-12-19 13:45:00,5.52,5.52,5.51,5.51,106100.0,5.3958,5.3958,5.386,5.386,106100.0
2011-12-19 13:50:00,5.52,5.57,5.51,5.57,376800.0,5.3958,5.4446,5.386,5.4446,376800.0
2011-12-19 13:55:00,5.57,5.57,5.56,5.57,82000.0,5.4446,5.4446,5.4349,5.4446,82000.0
2011-12-19 14:00:00,5.57,5.57,5.56,5.56,68100.0,5.4446,5.4446,5.4349,5.4349,68100.0
2011-12-19 14:05:00,5.57,5.58,5.56,5.58,361900.0,5.4446,5.4544,5.4349,5.4544,361900.0
2011-12-19 14:10:00,5.58,5.58,5.55,5.55,129900.0,5.4544,5.4544,5.4251,5.4251,129900.0
2011-12-19 14:15:00,5.55,5.56,5.52,5.52,231100.0,5.4251,5.4349,5.3958,5.3958,231100.0
2011-12-19 14:20:00,5.52,5.53,5.51,5.51,174500.0,5.3958,5.4055,5.386,5.386,174500.0
2011-12-19 14:25:00,5.51,5.52,5.51,5.52,122300.0,5.386,5.3958,5.386,5.3958,122300.0
2011-12-19 14:30:00,5.52,5.52,5.51,5.51,73600.0,5.3958,5.3958,5.386,5.386,73600.0
2011-12-19 14:35:00,5.52,5.53,5.51,5.53,497600.0,5.3958,5.4055,5.386,5.4055,497600.0
2011-12-19 14:40:00,5.52,5.53,5.52,5.53,126200.0,5.3958,5.4055,5.3958,5.4055,126200.0
2011-12-19 14:45:00,5.53,5.53,5.52,5.53,35500.0,5.4055,5.4055,5.3958,5.4055,35500.0
2011-12-19 14:50:00,5.53,5.53,5.52,5.52,84000.0,5.4055,5.4055,5.3958,5.3958,84000.0
2011-12-19 14:55:00,5.53,5.53,5.52,5.53,79100.0,5.4055,5.4055,5.3958,5.4055,79100.0
2011-12-19 15:00:00,5.53,5.53,5.48,5.49,626200.0,5.4055,5.4055,5.3567,5.3664,626200.0
2011-12-19 15:05:00,5.49,5.49,5.46,5.46,461700.0,5.3664,5.3664,5.3371,5.3371,461700.0
2011-12-19 15:10:00,5.46,5.48,5.46,5.48,325000.0,5.3371,5.3567,5.3371,5.3567,325000.0
2011-12-19 15:15:00,5.48,5.48,5.47,5.48,115300.0,5.3567,5.3567,5.3469,5.3567,115300.0
2011-12-19 15:20:00,5.48,5.48,5.47,5.48,314800.0,5.3567,5.3567,5.3469,5.3567,314800.0
2011-12-19 15:25:00,5.48,5.49,5.47,5.47,629700.0,5.3567,5.3664,5.3469,5.3469,629700.0
2011-12-19 15:30:00,5.47,5.48,5.45,5.46,316300.0,5.3469,5.3567,5.3273,5.3371,316300.0
2011-12-19 15:35:00,5.46,5.49,5.46,5.48,428900.0,5.3371,5.3664,5.3371,5.3567,428900.0
2011-12-19 15:40:00,5.48,5.49,5.46,5.47,660000.0,5.3567,5.3664,5.3371,5.3469,660000.0
2011-12-19 15:45:00,5.47,5.5,5.46,5.5,1050000.0,5.3469,5.3762,5.3371,5.3762,1050000.0
2011-12-19 15:50:00,5.5,5.5,5.47,5.47,476100.0,5.3762,5.3762,5.3469,5.3469,476100.0
2011-12-19 15:55:00,5.48,5.48,5.44,5.45,1659500.0,5.3567,5.3567,5.3176,5.3273,1659500.0
2011-12-20 09:30:00,5.59,5.63,5.58,5.62,710800.0,5.4642,5.5033,5.4544,5.4935,710800.0
2011-12-20 09:35:00,5.63,5.68,5.61,5.67,573900.0,5.5033,5.5522,5.4837,5.5424,573900.0
2011-12-20 09:40:00,5.66,5.7,5.66,5.68,451900.0,5.5326,5.5717,5.5326,5.5522,451900.0
2011-12-20 09:45:00,5.68,5.69,5.61,5.63,483200.0,5.5522,5.5619,5.4837,5.5033,483200.0
2011-12-20 09:50:00,5.63,5.63,5.58,5.58,520800.0,5.5033,5.5033,5.4544,5.4544,520800.0
2011-12-20 09:55:00,5.58,5.64,5.58,5.63,376900.0,5.4544,5.5131,5.4544,5.5033,376900.0
2011-12-20 10:00:00,5.63,5.65,5.63,5.65,161100.0,5.5033,5.5228,5.5033,5.5228,161100.0
2011-12-20 10:05:00,5.65,5.66,5.62,5.62,311900.0,5.5228,5.5326,5.4935,5.4935,311900.0
2011-12-20 10:10:00,5.62,5.65,5.62,5.65,483800.0,5.4935,5.5228,5.4935,5.5228,483800.0
2011-12-20 10:15:00,5.64,5.7,5.64,5.68,445200.0,5.5131,5.5717,5.5131,5.5522,445200.0
2011-12-20 10:20:00,5.69,5.69,5.67,5.67,80000.0,5.5619,5.5619,5.5424,5.5424,80000.0
2011-12-20 10:25:00,5.68,5.73,5.67,5.73,442600.0,5.5522,5.601,5.5424,5.601,442600.0
2011-12-20 10:30:00,5.73,5.73,5.72,5.72,131100.0,5.601,5.601,5.5913,5.5913,131100.0
2011-12-20 10:35:00,5.73,5.73,5.71,5.71,151700.0,5.601,5.601,5.5815,5.5815,151700.0
2011-12-20 10:40:00,5.71,5.72,5.71,5.71,32900.0,5.5815,5.5913,5.5815,5.5815,32900.0
2011-12-20 10:45:00,5.71,5.72,5.71,5.71,50700.0,5.5815,5.5913,5.5815,5.5815,50700.0
2011-12-20 10:50:00,5.71,5.72,5.71,5.71,91300.0,5.5815,5.5913,5.5815,5.5815,91300.0
2011-12-20 10:55:00,5.71,5.72,5.71,5.72,121600.0,5.5815,5.5913,5.5815,5.5913,121600.0
2011-12-20 11:00:00,5.71,5.74,5.71,5.74,288100.0,5.5815,5.6108,5.5815,5.6108,288100.0
2011-12-20 11:05:00,5.74,5.8,5.73,5.77,1040100.0,5.6108,5.6695,5.601,5.6401,1040100.0
2011-12-20 11:10:00,5.77,5.78,5.77,5.78,171000.0,5.6401,5.6499,5.6401,5.6499,171000.0
2011-12-20 11:15:00,5.78,5.78,5.77,5.78,89100.0,5.6499,5.6499,5.6401,5.6499,89100.0
2011-12-20 11:20:00,5.78,5.78,5.76,5.76,153200.0,5.6499,5.6499,5.6304,5.6304,153200.0
2011-12-20 11:25:00,5.76,5.77,5.75,5.75,107300.0,5.6304,5.6401,5.6206,5.6206,107300.0
2011-12-20 11:30:00,5.75,5.76,5.73,5.76,336900.0,5.6206,5.6304,5.601,5.6304,336900.0
2011-12-20 11:35:00,5.75,5.76,5.74,5.75,207800.0,5.6206,5.6304,5.6108,5.6206,207800.0
2011-12-20 11:40:00,5.75,5.75,5.73,5.73,171600.0,5.6206,5.6206,5.601,5.601,171600.0
2011-12-20 11:45:00,5.73,5.75,5.72,5.75,180600.0,5.601,5.6206,5.5913,5.6206,180600.0
2011-12-20 11:50:00,5.75,5.77,5.74,5.74,241900.0,5.6206,5.6401,5.6108,5.6108,241900.0
2011-12-20 11:55:00,5.74,5.75,5.74,5.74,106800.0,5.6108,5.6206,5.6108,5.6108,106800.0
2011-12-20 12:00:00,5.74,5.75,5.73,5.73,215700.0,5.6108,5.6206,5.601,5.601,215700.0
2011-12-20 12:05:00,5.74,5.74,5.73,5.74,87800.0,5.6108,5.6108,5.601,5.6108,87800.0
2011-12-20 12:10:00,5.74,5.77,5.74,5.77,207500.0,5.6108,5.6401,5.6108,5.6401,207500.0
2011-12-20 12:15:00,5.77,5.77,5.76,5.77,20400.0,5.6401,5.6401,5.6304,5.6401,20400.0
2011-12-20 12:20:00,5.77,5.77,5.76,5.76,35300.0,5.6401,5.6401,5.6304,5.6304,35300.0
2011-12-20 12:25:00,5.76,5.77,5.76,5.77,24900.0,5.6304,5.6401,5.6304,5.6401,24900.0
2011-12-20 12:30:00,5.77,5.77,5.74,5.75,285100.0,5.6401,5.6401,5.6108,5.6206,285100.0
2011-12-20 12:35:00,5.75,5.76,5.75,5.75,26100.0,5.6206,5.6304,5.6206,5.6206,26100.0
2011-12-20 12:40:00,5.75,5.76,5.75,5.75,21100.0,5.6206,5.6304,5.6206,5.6206,21100.0
2011-12-20 12:45:00,5.75,5.76,5.75,5.75,42300.0,5.6206,5.6304,5.6206,5.6206,42300.0
2011-12-20 12:50:00,5.75,5.76,5.75,5.75,58900.0,5.6206,5.6304,5.6206,5.6206,58900.0
2011-12-20 12:55:00,5.75,5.76,5.74,5.74,196800.0,5.6206,5.6304,5.6108,5.6108,196800.0
2011-12-20 13:00:00,5.75,5.78,5.74,5.78,465000.0,5.6206,5.6499,5.6108,5.6499,465000.0
2011-12-20 13:05:00,5.78,5.79,5.77,5.79,135400.0,5.6499,5.6597,5.6401,5.6597,135400.0
2011-12-20 13:10:00,5.79,5.8,5.79,5.8,171600.0,5.6597,5.6695,5.6597,5.6695,171600.0
2011-12-20 13:15:00,5.79,5.79,5.76,5.77,222700.0,5.6597,5.6597,5.6304,5.6401,222700.0
2011-12-20 13:20:00,5.77,5.79,5.77,5.77,306400.0,5.6401,5.6597,5.6401,5.6401,306400.0
2011-12-20 13:25:00,5.78,5.78,5.77,5.78,34100.0,5.6499,5.6499,5.6401,5.6499,34100.0
2011-12-20 13:30:00,5.77,5.78,5.76,5.78,170300.0,5.6401,5.6499,5.6304,5.6499,170300.0
2011-12-20 13:35:00,5.77,5.78,5.77,5.78,17500.0,5.6401,5.6499,5.6401,5.6499,17500.0
2011-12-20 13:40:00,5.78,5.78,5.76,5.76,120100.0,5.6499,5.6499,5.6304,5.6304,120100.0
2011-12-20 13:45:00,5.76,5.77,5.76,5.76,23900.0,5.6304,5.6401,5.6304,5.6304,23900.0
2011-12-20 13:50:00,5.76,5.77,5.76,5.77,57100.0,5.6304,5.6401,5.6304,5.6401,57100.0
2011-12-20 13:55:00,5.77,5.77,5.75,5.75,93700.0,5.6401,5.6401,5.6206,5.6206,93700.0
2011-12-20 14:00:00,5.75,5.76,5.74,5.75,72900.0,5.6206,5.6304,5.6108,5.6206,72900.0
2011-12-20 14:05:00,5.74,5.75,5.73,5.73,105200.0,5.6108,5.6206,5.601,5.601,105200.0
2011-12-20 14:10:00,5.74,5.74,5.73,5.73,43100.0,5.6108,5.6108,5.601,5.601,43100.0
2011-12-20 14:15:00,5.73,5.74,5.73,5.73,43400.0,5.601,5.6108,5.601,5.601,43400.0
2011-12-20 14:20:00,5.73,5.74,5.73,5.73,51900.0,5.601,5.6108,5.601,5.601,51900.0
2011-12-20 14:25:00,5.74,5.74,5.73,5.74,134100.0,5.6108,5.6108,5.601,5.6108,134100.0
2011-12-20 14:30:00,5.74,5.76,5.73,5.76,270800.0,5.6108,5.6304,5.601,5.6304,270800.0
2011-12-20 14:35:00,5.76,5.76,5.75,5.75,38400.0,5.6304,5.6304,5.6206,5.6206,38400.0
2011-12-20 14:40:00,5.75,5.78,5.75,5.78,139800.0,5.6206,5.6499,5.6206,5.6499,139800.0
2011-12-20 14:45:00,5.78,5.78,5.77,5.77,72700.0,5.6499,5.6499,5.6401,5.6401,72700.0
2011-12-20 14:50:00,5.78,5.79,5.77,5.77,683300.0,5.6499,5.6597,5.6401,5.6401,683300.0
2011-12-20 14:55:00,5.78,5.78,5.77,5.78,57600.0,5.6499,5.6499,5.6401,5.6499,57600.0
2011-12-20 15:00:00,5.78,5.79,5.77,5.79,172200.0,5.6499,5.6597,5.6401,5.6597,172200.0
2011-12-20 15:05:00,5.79,5.8,5.78,5.79,245000.0,5.6597,5.6695,5.6499,5.6597,245000.0
2011-12-20 15:10:00,5.79,5.8,5.79,5.79,80600.0,5.6597,5.6695,5.6597,5.6597,80600.0
2011-12-20 15:15:00,5.79,5.8,5.79,5.79,158700.0,5.6597,5.6695,5.6597,5.6597,158700.0
2011-12-20 15:20:00,5.79,5.8,5.79,5.79,124300.0,5.6597,5.6695,5.6597,5.6597,124300.0
2011-12-20 15:25:00,5.79,5.81,5.79,5.81,314500.0,5.6597,5.6792,5.6597,5.6792,314500.0
2011-12-20 15:30:00,5.81,5.81,5.8,5.8,164200.0,5.6792,5.6792,5.6695,5.6695,164200.0
2011-12-20 15:35:00,5.81,5.81,5.79,5.79,366300.0,5.6792,5.6792,5.6597,5.6597,366300.0
2011-12-20 15:40:00,5.8,5.82,5.79,5.81,369700.0,5.6695,5.689,5.6597,5.6792,369700.0
2011-12-20 15:45:00,5.81,5.81,5.8,5.8,213400.0,5.6792,5.6792,5.6695,5.6695,213400.0
2011-12-20 15:50:00,5.81,5.81,5.8,5.8,350600.0,5.6792,5.6792,5.6695,5.6695,350600.0
2011-12-20 15:55:00,5.81,5.81,5.78,5.81,1480600.0,5.6792,5.6792,5.6499,5.6792,1480600.0
2011-12-21 09:30:00,5.88,5.9,5.77,5.77,736400.0,5.7477,5.7672,5.6401,5.6401,736400.0
2011-12-21 09:35:00,5.78,5.81,5.74,5.76,558900.0,5.6499,5.6792,5.6108,5.6304,558900.0
2011-12-21 09:40:00,5.77,5.78,5.68,5.7,624200.0,5.6401,5.6499,5.5522,5.5717,624200.0
2011-12-21 09:45:00,5.71,5.75,5.68,5.69,267800.0,5.5815,5.6206,5.5522,5.5619,267800.0
2011-12-21 09:50:00,5.69,5.72,5.69,5.71,78900.0,5.5619,5.5913,5.5619,5.5815,78900.0
2011-12-21 09:55:00,5.71,5.72,5.69,5.7,139600.0,5.5815,5.5913,5.5619,5.5717,139600.0
2011-12-21 10:00:00,5.7,5.7,5.66,5.68,355300.0,5.5717,5.5717,5.5326,5.5522,355300.0
2011-12-21 10:05:00,5.67,5.74,5.64,5.65,264800.0,5.5424,5.6108,5.5131,5.5228,264800.0
2011-12-21 10:10:00,5.65,5.69,5.64,5.69,277300.0,5.5228,5.5619,5.5131,5.5619,277300.0
2011-12-21 10:15:00,5.69,5.7,5.67,5.67,296600.0,5.5619,5.5717,5.5424,5.5424,296600.0
2011-12-21 10:20:00,5.68,5.69,5.67,5.68,217600.0,5.5522,5.5619,5.5424,5.5522,217600.0
2011-12-21 10:25:00,5.67,5.67,5.65,5.66,126900.0,5.5424,5.5424,5.5228,5.5326,126900.0
2011-12-21 10:30:00,5.66,5.71,5.65,5.71,175800.0,5.5326,5.5815,5.5228,5.5815,175800.0
2011-12-21 10:35:00,5.71,5.71,5.68,5.69,336400.0,5.5815,5.5815,5.5522,5.5619,336400.0
2011-12-21 10:40:00,5.69,5.69,5.65,5.66,318400.0,5.5619,5.5619,5.5228,5.5326,318400.0
2011-12-21 10:45:00,5.66,5.67,5.65,5.67,114400.0,5.5326,5.5424,5.5228,5.5424,114400.0
2011-12-21 10:50:00,5.66,5.7,5.64,5.65,818000.0,5.5326,5.5717,5.5131,5.5228,818000.0
2011-12-21 10:55:00,5.65,5.65,5.6,5.61,276700.0,5.5228,5.5228,5.474,5.4837,276700.0
2011-12-21 11:00:00,5.61,5.61,5.58,5.6,438400.0,5.4837,5.4837,5.4544,5.474,438400.0
2011-12-21 11:05:00,5.6,5.62,5.59,5.61,244100.0,5.474,5.4935,5.4642,5.4837,244100.0
2011-12-21 11:10:00,5.61,5.61,5.6,5.6,38300.0,5.4837,5.4837,5.474,5.474,38300.0
2011-12-21 11:15:00,5.61,5.61,5.59,5.6,177700.0,5.4837,5.4837,5.4642,5.474,177700.0
2011-12-21 11:20:00,5.6,5.6,5.59,5.59,38800.0,5.474,5.474,5.4642,5.4642,38800.0
2011-12-21 11:25:00,5.6,5.61,5.59,5.61,133600.0,5.474,5.4837,5.4642,5.4837,133600.0
2011-12-21 11:30:00,5.61,5.62,5.6,5.62,104800.0,5.4837,5.4935,5.474,5.4935,104800.0
2011-12-21 11:35:00,5.62,5.63,5.62,5.62,149500.0,5.4935,5.5033,5.4935,5.4935,149500.0
2011-12-21 11:40:00,5.63,5.63,5.59,5.62,294200.0,5.5033,5.5033,5.4642,5.4935,294200.0
2011-12-21 11:45:00,5.62,5.63,5.61,5.62,130400.0,5.4935,5.5033,5.4837,5.4935,130400.0
2011-12-21 11:50:00,5.62,5.63,5.61,5.61,112700.0,5.4935,5.5033,5.4837,5.4837,112700.0
2011-12-21 11:55:00,5.62,5.62,5.59,5.61,228700.0,5.4935,5.4935,5.4642,5.4837,228700.0
2011-12-21 12:00:00,5.61,5.63,5.6,5.62,318300.0,5.4837,5.5033,5.474,5.4935,318300.0
2011-12-21 12:05:00,5.62,5.62,5.57,5.58,338200.0,5.4935,5.4935,5.4446,5.4544,338200.0
2011-12-21 12:10:00,5.58,5.59,5.57,5.59,224300.0,5.4544,5.4642,5.4446,5.4642,224300.0
2011-12-21 12:15:00,5.58,5.6,5.57,5.58,259700.0,5.4544,5.474,5.4446,5.4544,259700.0
2011-12-21 12:20:00,5.59,5.59,5.54,5.54,346800.0,5.4642,5.4642,5.4153,5.4153,346800.0
2011-12-21 12:25:00,5.54,5.57,5.52,5.54,339900.0,5.4153,5.4446,5.3958,5.4153,339900.0
2011-12-21 12:30:00,5.54,5.58,5.54,5.56,197600.0,5.4153,5.4544,5.4153,5.4349,197600.0
2011-12-21 12:35:00,5.56,5.58,5.55,5.58,77100.0,5.4349,5.4544,5.4251,5.4544,77100.0
2011-12-21 12:40:00,5.57,5.58,5.56,5.56,169700.0,5.4446,5.4544,5.4349,5.4349,169700.0
2011-12-21 12:45:00,5.57,5.57,5.56,5.57,135400.0,5.4446,5.4446,5.4349,5.4446,135400.0
2011-12-21 12:50:00,5.57,5.57,5.55,5.55,174200.0,5.4446,5.4446,5.4251,5.4251,174200.0
2011-12-21 12:55:00,5.55,5.57,5.55,5.55,232600.0,5.4251,5.4446,5.4251,5.4251,232600.0
2011-12-21 13:00:00,5.56,5.59,5.56,5.58,322900.0,5.4349,5.4642,5.4349,5.4544,322900.0
2011-12-21 13:05:00,5.58,5.58,5.57,5.58,51600.0,5.4544,5.4544,5.4446,5.4544,51600.0
2011-12-21 13:10:00,5.58,5.58,5.57,5.57,149600.0,5.4544,5.4544,5.4446,5.4446,149600.0
2011-12-21 13:15:00,5.58,5.59,5.57,5.58,70300.0,5.4544,5.4642,5.4446,5.4544,70300.0
2011-12-21 13:20:00,5.59,5.59,5.58,5.59,63700.0,5.4642,5.4642,5.4544,5.4642,63700.0
2011-12-21 13:25:00,5.59,5.59,5.58,5.59,26400.0,5.4642,5.4642,5.4544,5.4642,26400.0
2011-12-21 13:30:00,5.59,5.59,5.57,5.57,135900.0,5.4642,5.4642,5.4446,5.4446,135900.0
2011-12-21 13:35:00,5.58,5.58,5.57,5.58,53400.0,5.4544,5.4544,5.4446,5.4544,53400.0
2011-12-21 13:40:00,5.58,5.58,5.53,5.54,192400.0,5.4544,5.4544,5.4055,5.4153,192400.0
2011-12-21 13:45:00,5.54,5.55,5.53,5.55,156200.0,5.4153,5.4251,5.4055,5.4251,156200.0
2011-12-21 13:50:00,5.55,5.6,5.55,5.59,453000.0,5.4251,5.474,5.4251,5.4642,453000.0
2011-12-21 13:55:00,5.59,5.59,5.58,5.58,50600.0,5.4642,5.4642,5.4544,5.4544,50600.0
2011-12-21 14:00:00,5.58,5.62,5.58,5.62,173700.0,5.4544,5.4935,5.4544,5.4935,173700.0
2011-12-21 14:05:00,5.62,5.62,5.61,5.61,83000.0,5.4935,5.4935,5.4837,5.4837,83000.0
2011-12-21 14:10:00,5.62,5.63,5.61,5.61,170800.0,5.4935,5.5033,5.4837,5.4837,170800.0
2011-12-21 14:15:00,5.62,5.62,5.6,5.6,118400.0,5.4935,5.4935,5.474,5.474,118400.0
2011-12-21 14:20:00,5.61,5.61,5.57,5.57,404000.0,5.4837,5.4837,5.4446,5.4446,404000.0
2011-12-21 14:25:00,5.58,5.58,5.57,5.58,36300.0,5.4544,5.4544,5.4446,5.4544,36300.0
2011-12-21 14:30:00,5.58,5.59,5.57,5.58,183600.0,5.4544,5.4642,5.4446,5.4544,183600.0
2011-12-21 14:35:00,5.58,5.61,5.57,5.61,165300.0,5.4544,5.4837,5.4446,5.4837,165300.0
2011-12-21 14:40:00,5.61,5.64,5.6,5.61,372300.0,5.4837,5.5131,5.474,5.4837,372300.0
2011-12-21 14:45:00,5.61,5.65,5.61,5.64,202200.0,5.4837,5.5228,5.4837,5.5131,202200.0
2011-12-21 14:50:00,5.64,5.65,5.61,5.64,457600.0,5.5131,5.5228,5.4837,5.5131,457600.0
2011-12-21 14:55:00,5.64,5.64,5.63,5.64,37800.0,5.5131,5.5131,5.5033,5.5131,37800.0
2011-12-21 15:00:00,5.63,5.64,5.6,5.61,324300.0,5.5033,5.5131,5.474,5.4837,324300.0
2011-12-21 15:05:00,5.62,5.62,5.57,5.59,1072900.0,5.4935,5.4935,5.4446,5.4642,1072900.0
2011-12-21 15:10:00,5.58,5.6,5.58,5.59,487900.0,5.4544,5.474,5.4544,5.4642,487900.0
2011-12-21 15:15:00,5.59,5.6,5.58,5.58,389400.0,5.4642,5.474,5.4544,5.4544,389400.0
2011-12-21 15:20:00,5.59,5.6,5.57,5.58,356100.0,5.4642,5.474,5.4446,5.4544,356100.0
2011-12-21 15:25:00,5.58,5.59,5.57,5.58,227600.0,5.4544,5.4642,5.4446,5.4544,227600.0
2011-12-21 15:30:00,5.59,5.6,5.58,5.59,440600.0,5.4642,5.474,5.4544,5.4642,440600.0
2011-12-21 15:35:00,5.59,5.6,5.58,5.58,250800.0,5.4642,5.474,5.4544,5.4544,250800.0
2011-12-21 15:40:00,5.59,5.59,5.58,5.59,288200.0,5.4642,5.4642,5.4544,5.4642,288200.0
2011-12-21 15:45:00,5.59,5.59,5.58,5.58,540800.0,5.4642,5.4642,5.4544,5.4544,540800.0
2011-12-21 15:50:00,5.58,5.59,5.52,5.54,2146500.0,5.4544,5.4642,5.3958,5.4153,2146500.0
2011-12-21 15:55:00,5.54,5.57,5.52,5.53,3249200.0,5.4153,5.4446,5.3958,5.4055,3249200.0
2011-12-22 09:30:00,5.7,5.83,5.69,5.78,1744000.0,5.5717,5.6988,5.5619,5.6499,1744000.0
2011-12-22 09:35:00,5.78,5.93,5.78,5.93,1857200.0,5.6499,5.7965,5.6499,5.7965,1857200.0
2011-12-22 09:40:00,5.93,6.22,5.93,6.19,4000500.0,5.7965,6.08,5.7965,6.0507,4000500.0
2011-12-22 09:45:00,6.19,6.3,6.19,6.27,3395700.0,6.0507,6.1582,6.0507,6.1289,3395700.0
2011-12-22 09:50:00,6.27,6.39,6.26,6.33,2867000.0,6.1289,6.2462,6.1191,6.1875,2867000.0
2011-12-22 09:55:00,6.33,6.45,6.33,6.39,2332000.0,6.1875,6.3048,6.1875,6.2462,2332000.0
2011-12-22 10:00:00,6.39,6.41,6.33,6.36,1798200.0,6.2462,6.2657,6.1875,6.2169,1798200.0
2011-12-22 10:05:00,6.36,6.39,6.35,6.36,1687100.0,6.2169,6.2462,6.2071,6.2169,1687100.0
2011-12-22 10:10:00,6.37,6.44,6.33,6.33,2534500.0,6.2266,6.2951,6.1875,6.1875,2534500.0
2011-12-22 10:15:00,6.34,6.35,6.28,6.28,2277300.0,6.1973,6.2071,6.1387,6.1387,2277300.0
2011-12-22 10:20:00,6.28,6.37,6.27,6.33,1175600.0,6.1387,6.2266,6.1289,6.1875,1175600.0
2011-12-22 10:25:00,6.33,6.36,6.32,6.32,680000.0,6.1875,6.2169,6.1778,6.1778,680000.0
2011-12-22 10:30:00,6.32,6.33,6.28,6.31,786100.0,6.1778,6.1875,6.1387,6.168,786100.0
2011-12-22 10:35:00,6.31,6.31,6.25,6.29,1220100.0,6.168,6.168,6.1093,6.1484,1220100.0
2011-12-22 10:40:00,6.29,6.3,6.26,6.28,882800.0,6.1484,6.1582,6.1191,6.1387,882800.0
2011-12-22 10:45:00,6.28,6.29,6.27,6.28,1105800.0,6.1387,6.1484,6.1289,6.1387,1105800.0
2011-12-22 10:50:00,6.29,6.36,6.28,6.36,1148000.0,6.1484,6.2169,6.1387,6.2169,1148000.0
2011-12-22 10:55:00,6.36,6.38,6.32,6.35,1143300.0,6.2169,6.2364,6.1778,6.2071,1143300.0
2011-12-22 11:00:00,6.35,6.38,6.34,6.34,704000.0,6.2071,6.2364,6.1973,6.1973,704000.0
2011-12-22 11:05:00,6.34,6.35,6.33,6.34,313400.0,6.1973,6.2071,6.1875,6.1973,313400.0
2011-12-22 11:10:00,6.34,6.38,6.33,6.36,811000.0,6.1973,6.2364,6.1875,6.2169,811000.0
2011-12-22 11:15:00,6.36,6.41,6.35,6.41,1085600.0,6.2169,6.2657,6.2071,6.2657,1085600.0
2011-12-22 11:20:00,6.4,6.42,6.38,6.42,893600.0,6.256,6.2755,6.2364,6.2755,893600.0
2011-12-22 11:25:00,6.41,6.42,6.4,6.42,338800.0,6.2657,6.2755,6.256,6.2755,338800.0
2011-12-22 11:30:00,6.41,6.45,6.41,6.44,777300.0,6.2657,6.3048,6.2657,6.2951,777300.0
2011-12-22 11:35:00,6.43,6.54,6.43,6.48,1906600.0,6.2853,6.3928,6.2853,6.3342,1906600.0
2011-12-22 11:40:00,6.48,6.5,6.47,6.48,477500.0,6.3342,6.3537,6.3244,6.3342,477500.0
2011-12-22 11:45:00,6.47,6.48,6.44,6.46,671900.0,6.3244,6.3342,6.2951,6.3146,671900.0
2011-12-22 11:50:00,6.46,6.47,6.43,6.43,380400.0,6.3146,6.3244,6.2853,6.2853,380400.0
2011-12-22 11:55:00,6.43,6.45,6.42,6.44,576300.0,6.2853,6.3048,6.2755,6.2951,576300.0
2011-12-22 12:00:00,6.44,6.45,6.41,6.44,549700.0,6.2951,6.3048,6.2657,6.2951,549700.0
2011-12-22 12:05:00,6.45,6.45,6.41,6.43,378800.0,6.3048,6.3048,6.2657,6.2853,378800.0
2011-12-22 12:10:00,6.43,6.43,6.42,6.43,430900.0,6.2853,6.2853,6.2755,6.2853,430900.0
2011-12-22 12:15:00,6.42,6.44,6.42,6.44,576500.0,6.2755,6.2951,6.2755,6.2951,576500.0
2011-12-22 12:20:00,6.43,6.45,6.43,6.45,447600.0,6.2853,6.3048,6.2853,6.3048,447600.0
2011-12-22 12:25:00,6.45,6.47,6.44,6.47,327400.0,6.3048,6.3244,6.2951,6.3244,327400.0
2011-12-22 12:30:00,6.47,6.47,6.46,6.46,197700.0,6.3244,6.3244,6.3146,6.3146,197700.0
2011-12-22 12:35:00,6.46,6.52,6.46,6.5,1216000.0,6.3146,6.3733,6.3146,6.3537,1216000.0
2011-12-22 12:40:00,6.5,6.5,6.49,6.49,85400.0,6.3537,6.3537,6.3439,6.3439,85400.0
2011-12-22 12:45:00,6.5,6.5,6.46,6.46,323500.0,6.3537,6.3537,6.3146,6.3146,323500.0
2011-12-22 12:50:00,6.46,6.49,6.46,6.49,377400.0,6.3146,6.3439,6.3146,6.3439,377400.0
2011-12-22 12:55:00,6.49,6.49,6.46,6.47,291500.0,6.3439,6.3439,6.3146,6.3244,291500.0
2011-12-22 13:00:00,6.48,6.48,6.47,6.48,152000.0,6.3342,6.3342,6.3244,6.3342,152000.0
2011-12-22 13:05:00,6.47,6.49,6.47,6.48,242600.0,6.3244,6.3439,6.3244,6.3342,242600.0
2011-12-22 13:10:00,6.48,6.5,6.48,6.48,227000.0,6.3342,6.3537,6.3342,6.3342,227000.0
2011-12-22 13:15:00,6.49,6.51,6.48,6.5,317300.0,6.3439,6.3635,6.3342,6.3537,317300.0
2011-12-22 13:20:00,6.5,6.51,6.49,6.49,318800.0,6.3537,6.3635,6.3439,6.3439,318800.0
2011-12-22 13:25:00,6.49,6.51,6.49,6.5,178900.0,6.3439,6.3635,6.3439,6.3537,178900.0
2011-12-22 13:30:00,6.5,6.51,6.49,6.5,307400.0,6.3537,6.3635,6.3439,6.3537,307400.0
2011-12-22 13:35:00,6.5,6.5,6.49,6.5,125200.0,6.3537,6.3537,6.3439,6.3537,125200.0
2011-12-22 13:40:00,6.49,6.51,6.46,6.51,501500.0,6.3439,6.3635,6.3146,6.3635,501500.0
2011-12-22 13:45:00,6.5,6.51,6.48,6.49,368700.0,6.3537,6.3635,6.3342,6.3439,368700.0
2011-12-22 13:50:00,6.49,6.49,6.48,6.48,105100.0,6.3439,6.3439,6.3342,6.3342,105100.0
2011-12-22 13:55:00,6.48,6.5,6.46,6.46,357300.0,6.3342,6.3537,6.3146,6.3146,357300.0
2011-12-22 14:00:00,6.46,6.48,6.45,6.47,406600.0,6.3146,6.3342,6.3048,6.3244,406600.0
2011-12-22 14:05:00,6.47,6.48,6.46,6.48,141000.0,6.3244,6.3342,6.3146,6.3342,141000.0
2011-12-22 14:10:00,6.48,6.49,6.47,6.49,172500.0,6.3342,6.3439,6.3244,6.3439,172500.0
2011-12-22 14:15:00,6.49,6.49,6.47,6.47,415400.0,6.3439,6.3439,6.3244,6.3244,415400.0
2011-12-22 14:20:00,6.47,6.48,6.46,6.47,170500.0,6.3244,6.3342,6.3146,6.3244,170500.0
2011-12-22 14:25:00,6.47,6.48,6.47,6.47,209900.0,6.3244,6.3342,6.3244,6.3244,209900.0
2011-12-22 14:30:00,6.48,6.48,6.47,6.47,183300.0,6.3342,6.3342,6.3244,6.3244,183300.0
2011-12-22 14:35:00,6.48,6.48,6.47,6.48,74600.0,6.3342,6.3342,6.3244,6.3342,74600.0
2011-12-22 14:40:00,6.48,6.48,6.47,6.47,66600.0,6.3342,6.3342,6.3244,6.3244,66600.0
2011-12-22 14:45:00,6.47,6.48,6.47,6.47,166600.0,6.3244,6.3342,6.3244,6.3244,166600.0
2011-12-22 14:50:00,6.48,6.48,6.47,6.47,88200.0,6.3342,6.3342,6.3244,6.3244,88200.0
2011-12-22 14:55:00,6.48,6.48,6.46,6.47,283000.0,6.3342,6.3342,6.3146,6.3244,283000.0
2011-12-22 15:00:00,6.47,6.48,6.46,6.48,228000.0,6.3244,6.3342,6.3146,6.3342,228000.0
2011-12-22 15:05:00,6.47,6.52,6.47,6.51,1105800.0,6.3244,6.3733,6.3244,6.3635,1105800.0
2011-12-22 15:10:00,6.5,6.5,6.49,6.5,178800.0,6.3537,6.3537,6.3439,6.3537,178800.0
2011-12-22 15:15:00,6.5,6.5,6.49,6.49,389000.0,6.3537,6.3537,6.3439,6.3439,389000.0
2011-12-22 15:20:00,6.5,6.52,6.49,6.52,739300.0,6.3537,6.3733,6.3439,6.3733,739300.0
2011-12-22 15:25:00,6.51,6.52,6.51,6.52,205600.0,6.3635,6.3733,6.3635,6.3733,205600.0
2011-12-22 15:30:00,6.51,6.55,6.5,6.54,1037800.0,6.3635,6.4026,6.3537,6.3928,1037800.0
2011-12-22 15:35:00,6.54,6.54,6.51,6.52,820800.0,6.3928,6.3928,6.3635,6.3733,820800.0
2011-12-22 15:40:00,6.51,6.52,6.46,6.47,861300.0,6.3635,6.3733,6.3146,6.3244,861300.0
2011-12-22 15:45:00,6.46,6.47,6.45,6.46,882100.0,6.3146,6.3244,6.3048,6.3146,882100.0
2011-12-22 15:50:00,6.46,6.47,6.45,6.45,1420400.0,6.3146,6.3244,6.3048,6.3048,1420400.0
2011-12-22 15:55:00,6.46,6.46,6.41,6.41,3684300.0,6.3146,6.3146,6.2657,6.2657,3684300.0
2011-12-23 09:30:00,6.49,6.54,6.41,6.42,915600.0,6.3439,6.3928,6.2657,6.2755,915600.0
2011-12-23 09:35:00,6.42,6.47,6.42,6.46,186700.0,6.2755,6.3244,6.2755,6.3146,186700.0
2011-12-23 09:40:00,6.45,6.51,6.45,6.49,297500.0,6.3048,6.3635,6.3048,6.3439,297500.0
2011-12-23 09:45:00,6.48,6.5,6.48,6.5,177200.0,6.3342,6.3537,6.3342,6.3537,177200.0
2011-12-23 09:50:00,6.5,6.52,6.46,6.47,428700.0,6.3537,6.3733,6.3146,6.3244,428700.0
2011-12-23 09:55:00,6.47,6.48,6.4,6.43,287100.0,6.3244,6.3342,6.256,6.2853,287100.0
2011-12-23 10:00:00,6.44,6.44,6.37,6.37,342200.0,6.2951,6.2951,6.2266,6.2266,342200.0
2011-12-23 10:05:00,6.37,6.39,6.35,6.38,385200.0,6.2266,6.2462,6.2071,6.2364,385200.0
2011-12-23 10:10:00,6.37,6.38,6.35,6.35,295800.0,6.2266,6.2364,6.2071,6.2071,295800.0
2011-12-23 10:15:00,6.35,6.36,6.3,6.31,1084700.0,6.2071,6.2169,6.1582,6.168,1084700.0
2011-12-23 10:20:00,6.32,6.35,6.31,6.32,626800.0,6.1778,6.2071,6.168,6.1778,626800.0
2011-12-23 10:25:00,6.32,6.33,6.31,6.33,125300.0,6.1778,6.1875,6.168,6.1875,125300.0
2011-12-23 10:30:00,6.33,6.33,6.3,6.31,158900.0,6.1875,6.1875,6.1582,6.168,158900.0
2011-12-23 10:35:00,6.31,6.31,6.25,6.28,592000.0,6.168,6.168,6.1093,6.1387,592000.0
2011-12-23 10:40:00,6.27,6.31,6.26,6.29,657800.0,6.1289,6.168,6.1191,6.1484,657800.0
2011-12-23 10:45:00,6.29,6.3,6.29,6.3,85300.0,6.1484,6.1582,6.1484,6.1582,85300.0
2011-12-23 10:50:00,6.3,6.33,6.29,6.33,485900.0,6.1582,6.1875,6.1484,6.1875,485900.0
2011-12-23 10:55:00,6.32,6.33,6.31,6.33,223000.0,6.1778,6.1875,6.168,6.1875,223000.0
2011-12-23 11:00:00,6.33,6.35,6.32,6.33,475400.0,6.1875,6.2071,6.1778,6.1875,475400.0
2011-12-23 11:05:00,6.33,6.34,6.33,6.34,47300.0,6.1875,6.1973,6.1875,6.1973,47300.0
2011-12-23 11:10:00,6.33,6.37,6.33,6.36,277800.0,6.1875,6.2266,6.1875,6.2169,277800.0
2011-12-23 11:15:00,6.37,6.37,6.36,6.37,95200.0,6.2266,6.2266,6.2169,6.2266,95200.0
2011-12-23 11:20:00,6.37,6.37,6.36,6.37,145200.0,6.2266,6.2266,6.2169,6.2266,145200.0
2011-12-23 11:25:00,6.36,6.37,6.36,6.37,57000.0,6.2169,6.2266,6.2169,6.2266,57000.0
2011-12-23 11:30:00,6.37,6.4,6.36,6.4,220400.0,6.2266,6.256,6.2169,6.256,220400.0
2011-12-23 11:35:00,6.4,6.4,6.39,6.4,161700.0,6.256,6.256,6.2462,6.256,161700.0
2011-12-23 11:40:00,6.4,6.4,6.39,6.4,55600.0,6.256,6.256,6.2462,6.256,55600.0
2011-12-23 11:45:00,6.4,6.41,6.39,6.41,141900.0,6.256,6.2657,6.2462,6.2657,141900.0
2011-12-23 11:50:00,6.41,6.41,6.4,6.41,58400.0,6.2657,6.2657,6.256,6.2657,58400.0
2011-12-23 11:55:00,6.41,6.41,6.39,6.39,213000.0,6.2657,6.2657,6.2462,6.2462,213000.0
2011-12-23 12:00:00,6.39,6.4,6.39,6.4,50400.0,6.2462,6.256,6.2462,6.256,50400.0
2011-12-23 12:05:00,6.4,6.4,6.39,6.4,53300.0,6.256,6.256,6.2462,6.256,53300.0
2011-12-23 12:10:00,6.4,6.41,6.39,6.41,256700.0,6.256,6.2657,6.2462,6.2657,256700.0
2011-12-23 12:15:00,6.41,6.41,6.37,6.38,404900.0,6.2657,6.2657,6.2266,6.2364,404900.0
2011-12-23 12:20:00,6.38,6.38,6.37,6.38,52700.0,6.2364,6.2364,6.2266,6.2364,52700.0
2011-12-23 12:25:00,6.38,6.38,6.37,6.38,100400.0,6.2364,6.2364,6.2266,6.2364,100400.0
2011-12-23 12:30:00,6.38,6.39,6.38,6.39,89900.0,6.2364,6.2462,6.2364,6.2462,89900.0
2011-12-23 12:35:00,6.39,6.39,6.38,6.39,52400.0,6.2462,6.2462,6.2364,6.2462,52400.0
2011-12-23 12:40:00,6.39,6.39,6.38,6.38,40600.0,6.2462,6.2462,6.2364,6.2364,40600.0
2011-12-23 12:45:00,6.39,6.39,6.38,6.39,36200.0,6.2462,6.2462,6.2364,6.2462,36200.0
2011-12-23 12:50:00,6.39,6.39,6.38,6.39,54700.0,6.2462,6.2462,6.2364,6.2462,54700.0
2011-12-23 12:55:00,6.39,6.39,6.38,6.39,72800.0,6.2462,6.2462,6.2364,6.2462,72800.0
2011-12-23 13:00:00,6.39,6.39,6.36,6.36,488500.0,6.2462,6.2462,6.2169,6.2169,488500.0
2011-12-23 13:05:00,6.37,6.37,6.35,6.36,112900.0,6.2266,6.2266,6.2071,6.2169,112900.0
2011-12-23 13:10:00,6.35,6.37,6.35,6.37,472000.0,6.2071,6.2266,6.2071,6.2266,472000.0
2011-12-23 13:15:00,6.37,6.37,6.35,6.36,228100.0,6.2266,6.2266,6.2071,6.2169,228100.0
2011-12-23 13:20:00,6.36,6.36,6.33,6.33,838300.0,6.2169,6.2169,6.1875,6.1875,838300.0
2011-12-23 13:25:00,6.33,6.34,6.32,6.33,197600.0,6.1875,6.1973,6.1778,6.1875,197600.0
2011-12-23 13:30:00,6.33,6.36,6.32,6.34,508500.0,6.1875,6.2169,6.1778,6.1973,508500.0
2011-12-23 13:35:00,6.33,6.34,6.33,6.33,64300.0,6.1875,6.1973,6.1875,6.1875,64300.0
2011-12-23 13:40:00,6.33,6.34,6.33,6.33,77800.0,6.1875,6.1973,6.1875,6.1875,77800.0
2011-12-23 13:45:00,6.33,6.34,6.32,6.33,63000.0,6.1875,6.1973,6.1778,6.1875,63000.0
2011-12-23 13:50:00,6.33,6.34,6.32,6.33,351600.0,6.1875,6.1973,6.1778,6.1875,351600.0
2011-12-23 13:55:00,6.33,6.34,6.33,6.33,67700.0,6.1875,6.1973,6.1875,6.1875,67700.0
2011-12-23 14:00:00,6.34,6.34,6.33,6.33,88800.0,6.1973,6.1973,6.1875,6.1875,88800.0
2011-12-23 14:05:00,6.33,6.34,6.31,6.31,119700.0,6.1875,6.1973,6.168,6.168,119700.0
2011-12-23 14:10:00,6.32,6.32,6.28,6.29,591300.0,6.1778,6.1778,6.1387,6.1484,591300.0
2011-12-23 14:15:00,6.29,6.29,6.26,6.26,292700.0,6.1484,6.1484,6.1191,6.1191,292700.0
2011-12-23 14:20:00,6.26,6.27,6.26,6.27,108500.0,6.1191,6.1289,6.1191,6.1289,108500.0
2011-12-23 14:25:00,6.26,6.27,6.26,6.27,115000.0,6.1191,6.1289,6.1191,6.1289,115000.0
2011-12-23 14:30:00,6.27,6.27,6.26,6.27,198900.0,6.1289,6.1289,6.1191,6.1289,198900.0
2011-12-23 14:35:00,6.27,6.28,6.26,6.28,155000.0,6.1289,6.1387,6.1191,6.1387,155000.0
2011-12-23 14:40:00,6.28,6.29,6.28,6.29,151200.0,6.1387,6.1484,6.1387,6.1484,151200.0
2011-12-23 14:45:00,6.29,6.29,6.28,6.29,88100.0,6.1484,6.1484,6.1387,6.1484,88100.0
2011-12-23 14:50:00,6.28,6.31,6.28,6.31,357800.0,6.1387,6.168,6.1387,6.168,357800.0
2011-12-23 14:55:00,6.31,6.31,6.3,6.31,90100.0,6.168,6.168,6.1582,6.168,90100.0
2011-12-23 15:00:00,6.31,6.32,6.3,6.32,310300.0,6.168,6.1778,6.1582,6.1778,310300.0
2011-12-23 15:05:00,6.32,6.32,6.29,6.31,724100.0,6.1778,6.1778,6.1484,6.168,724100.0
2011-12-23 15:10:00,6.31,6.31,6.29,6.29,317400.0,6.168,6.168,6.1484,6.1484,317400.0
2011-12-23 15:15:00,6.3,6.31,6.29,6.31,221300.0,6.1582,6.168,6.1484,6.168,221300.0
2011-12-23 15:20:00,6.31,6.33,6.3,6.31,579000.0,6.168,6.1875,6.1582,6.168,579000.0
2011-12-23 15:25:00,6.31,6.34,6.3,6.32,574300.0,6.168,6.1973,6.1582,6.1778,574300.0
2011-12-23 15:30:00,6.32,6.35,6.31,6.35,353500.0,6.1778,6.2071,6.168,6.2071,353500.0
2011-12-23 15:35:00,6.35,6.36,6.34,6.36,264900.0,6.2071,6.2169,6.1973,6.2169,264900.0
2011-12-23 15:40:00,6.36,6.37,6.35,6.37,359000.0,6.2169,6.2266,6.2071,6.2266,359000.0
2011-12-23 15:45:00,6.37,6.39,6.36,6.39,412600.0,6.2266,6.2462,6.2169,6.2462,412600.0
2011-12-23 15:50:00,6.39,6.4,6.38,6.4,588000.0,6.2462,6.256,6.2364,6.256,588000.0
2011-12-23 15:55:00,6.4,6.41,6.39,6.4,1308800.0,6.256,6.2657,6.2462,6.256,1308800.0
2011-12-27 09:30:00,6.35,6.38,6.31,6.32,260300.0,6.2071,6.2364,6.168,6.1778,260300.0
2011-12-27 09:35:00,6.32,6.33,6.29,6.3,158600.0,6.1778,6.1875,6.1484,6.1582,158600.0
2011-12-27 09:40:00,6.3,6.37,6.3,6.36,152100.0,6.1582,6.2266,6.1582,6.2169,152100.0
2011-12-27 09:45:00,6.35,6.37,6.32,6.36,192000.0,6.2071,6.2266,6.1778,6.2169,192000.0
2011-12-27 09:50:00,6.35,6.38,6.33,6.35,211600.0,6.2071,6.2364,6.1875,6.2071,211600.0
2011-12-27 09:55:00,6.33,6.33,6.3,6.33,181400.0,6.1875,6.1875,6.1582,6.1875,181400.0
2011-12-27 10:00:00,6.33,6.36,6.33,6.36,179800.0,6.1875,6.2169,6.1875,6.2169,179800.0
2011-12-27 10:05:00,6.36,6.37,6.33,6.35,276200.0,6.2169,6.2266,6.1875,6.2071,276200.0
2011-12-27 10:10:00,6.35,6.36,6.34,6.36,91700.0,6.2071,6.2169,6.1973,6.2169,91700.0
2011-12-27 10:15:00,6.36,6.38,6.35,6.37,240900.0,6.2169,6.2364,6.2071,6.2266,240900.0
2011-12-27 10:20:00,6.37,6.37,6.36,6.36,47400.0,6.2266,6.2266,6.2169,6.2169,47400.0
2011-12-27 10:25:00,6.37,6.37,6.36,6.36,84600.0,6.2266,6.2266,6.2169,6.2169,84600.0
2011-12-27 10:30:00,6.36,6.37,6.36,6.37,62700.0,6.2169,6.2266,6.2169,6.2266,62700.0
2011-12-27 10:35:00,6.36,6.37,6.34,6.36,197400.0,6.2169,6.2266,6.1973,6.2169,197400.0
2011-12-27 10:40:00,6.36,6.36,6.35,6.36,33500.0,6.2169,6.2169,6.2071,6.2169,33500.0
2011-12-27 10:45:00,6.35,6.36,6.32,6.33,527200.0,6.2071,6.2169,6.1778,6.1875,527200.0
2011-12-27 10:50:00,6.33,6.33,6.28,6.28,226900.0,6.1875,6.1875,6.1387,6.1387,226900.0
2011-12-27 10:55:00,6.28,6.29,6.28,6.29,82100.0,6.1387,6.1484,6.1387,6.1484,82100.0
2011-12-27 11:00:00,6.29,6.3,6.28,6.3,214100.0,6.1484,6.1582,6.1387,6.1582,214100.0
2011-12-27 11:05:00,6.3,6.3,6.29,6.3,97700.0,6.1582,6.1582,6.1484,6.1582,97700.0
2011-12-27 11:10:00,6.3,6.33,6.29,6.33,204300.0,6.1582,6.1875,6.1484,6.1875,204300.0
2011-12-27 11:15:00,6.33,6.33,6.32,6.33,99900.0,6.1875,6.1875,6.1778,6.1875,99900.0
2011-12-27 11:20:00,6.32,6.33,6.32,6.33,43400.0,6.1778,6.1875,6.1778,6.1875,43400.0
2011-12-27 11:25:00,6.32,6.33,6.32,6.32,72100.0,6.1778,6.1875,6.1778,6.1778,72100.0
2011-12-27 11:30:00,6.33,6.34,6.32,6.33,137700.0,6.1875,6.1973,6.1778,6.1875,137700.0
2011-12-27 11:35:00,6.34,6.34,6.33,6.34,43800.0,6.1973,6.1973,6.1875,6.1973,43800.0
2011-12-27 11:40:00,6.34,6.34,6.33,6.34,34700.0,6.1973,6.1973,6.1875,6.1973,34700.0
2011-12-27 11:45:00,6.34,6.34,6.33,6.34,51100.0,6.1973,6.1973,6.1875,6.1973,51100.0
2011-12-27 11:50:00,6.33,6.34,6.33,6.34,36100.0,6.1875,6.1973,6.1875,6.1973,36100.0
2011-12-27 11:55:00,6.33,6.35,6.33,6.35,166900.0,6.1875,6.2071,6.1875,6.2071,166900.0
2011-12-27 12:00:00,6.35,6.36,6.34,6.36,104000.0,6.2071,6.2169,6.1973,6.2169,104000.0
2011-12-27 12:05:00,6.36,6.37,6.35,6.36,89300.0,6.2169,6.2266,6.2071,6.2169,89300.0
2011-12-27 12:10:00,6.37,6.37,6.36,6.37,127200.0,6.2266,6.2266,6.2169,6.2266,127200.0
2011-12-27 12:15:00,6.37,6.37,6.35,6.36,164700.0,6.2266,6.2266,6.2071,6.2169,164700.0
2011-12-27 12:20:00,6.35,6.36,6.35,6.36,34900.0,6.2071,6.2169,6.2071,6.2169,34900.0
2011-12-27 12:25:00,6.36,6.37,6.36,6.37,86600.0,6.2169,6.2266,6.2169,6.2266,86600.0
2011-12-27 12:30:00,6.37,6.39,6.37,6.39,158900.0,6.2266,6.2462,6.2266,6.2462,158900.0
2011-12-27 12:35:00,6.39,6.4,6.38,6.4,184300.0,6.2462,6.256,6.2364,6.256,184300.0
2011-12-27 12:40:00,6.39,6.4,6.36,6.37,334900.0,6.2462,6.256,6.2169,6.2266,334900.0
2011-12-27 12:45:00,6.37,6.37,6.35,6.36,51100.0,6.2266,6.2266,6.2071,6.2169,51100.0
2011-12-27 12:50:00,6.35,6.36,6.35,6.36,24100.0,6.2071,6.2169,6.2071,6.2169,24100.0
2011-12-27 12:55:00,6.35,6.36,6.33,6.33,167500.0,6.2071,6.2169,6.1875,6.1875,167500.0
2011-12-27 13:00:00,6.34,6.35,6.33,6.33,187200.0,6.1973,6.2071,6.1875,6.1875,187200.0
2011-12-27 13:05:00,6.33,6.34,6.33,6.33,38600.0,6.1875,6.1973,6.1875,6.1875,38600.0
2011-12-27 13:10:00,6.33,6.34,6.33,6.34,35000.0,6.1875,6.1973,6.1875,6.1973,35000.0
2011-12-27 13:15:00,6.33,6.35,6.33,6.34,142700.0,6.1875,6.2071,6.1875,6.1973,142700.0
2011-12-27 13:20:00,6.35,6.35,6.34,6.35,97500.0,6.2071,6.2071,6.1973,6.2071,97500.0
2011-12-27 13:25:00,6.35,6.35,6.34,6.34,102200.0,6.2071,6.2071,6.1973,6.1973,102200.0
2011-12-27 13:30:00,6.35,6.35,6.34,6.35,32200.0,6.2071,6.2071,6.1973,6.2071,32200.0
2011-12-27 13:35:00,6.35,6.35,6.34,6.35,74300.0,6.2071,6.2071,6.1973,6.2071,74300.0
2011-12-27 13:40:00,6.34,6.35,6.33,6.33,157900.0,6.1973,6.2071,6.1875,6.1875,157900.0
2011-12-27 13:45:00,6.33,6.34,6.33,6.34,85500.0,6.1875,6.1973,6.1875,6.1973,85500.0
2011-12-27 13:50:00,6.33,6.34,6.32,6.33,56900.0,6.1875,6.1973,6.1778,6.1875,56900.0
2011-12-27 13:55:00,6.32,6.34,6.32,6.33,197100.0,6.1778,6.1973,6.1778,6.1875,197100.0
2011-12-27 14:00:00,6.34,6.35,6.33,6.33,189000.0,6.1973,6.2071,6.1875,6.1875,189000.0
2011-12-27 14:05:00,6.33,6.34,6.32,6.33,114200.0,6.1875,6.1973,6.1778,6.1875,114200.0
2011-12-27 14:10:00,6.33,6.33,6.32,6.33,81500.0,6.1875,6.1875,6.1778,6.1875,81500.0
2011-12-27 14:15:00,6.33,6.33,6.32,6.33,36400.0,6.1875,6.1875,6.1778,6.1875,36400.0
2011-12-27 14:20:00,6.32,6.33,6.32,6.32,52400.0,6.1778,6.1875,6.1778,6.1778,52400.0
2011-12-27 14:25:00,6.33,6.33,6.3,6.31,190700.0,6.1875,6.1875,6.1582,6.168,190700.0
2011-12-27 14:30:00,6.3,6.31,6.3,6.31,38800.0,6.1582,6.168,6.1582,6.168,38800.0
2011-12-27 14:35:00,6.3,6.32,6.3,6.32,180200.0,6.1582,6.1778,6.1582,6.1778,180200.0
2011-12-27 14:40:00,6.32,6.32,6.31,6.31,38500.0,6.1778,6.1778,6.168,6.168,38500.0
2011-12-27 14:45:00,6.32,6.32,6.31,6.32,36500.0,6.1778,6.1778,6.168,6.1778,36500.0
2011-12-27 14:50:00,6.31,6.32,6.31,6.32,37200.0,6.168,6.1778,6.168,6.1778,37200.0
2011-12-27 14:55:00,6.32,6.32,6.31,6.32,60800.0,6.1778,6.1778,6.168,6.1778,60800.0
2011-12-27 15:00:00,6.32,6.32,6.31,6.31,129300.0,6.1778,6.1778,6.168,6.168,129300.0
2011-12-27 15:05:00,6.31,6.32,6.31,6.32,36600.0,6.168,6.1778,6.168,6.1778,36600.0
2011-12-27 15:10:00,6.32,6.32,6.31,6.32,50000.0,6.1778,6.1778,6.168,6.1778,50000.0
2011-12-27 15:15:00,6.31,6.32,6.31,6.32,69600.0,6.168,6.1778,6.168,6.1778,69600.0
2011-12-27 15:20:00,6.31,6.32,6.31,6.32,139000.0,6.168,6.1778,6.168,6.1778,139000.0
2011-12-27 15:25:00,6.32,6.32,6.31,6.32,46800.0,6.1778,6.1778,6.168,6.1778,46800.0
2011-12-27 15:30:00,6.32,6.32,6.3,6.31,232700.0,6.1778,6.1778,6.1582,6.168,232700.0
2011-12-27 15:35:00,6.31,6.31,6.27,6.28,621700.0,6.168,6.168,6.1289,6.1387,621700.0
2011-12-27 15:40:00,6.27,6.28,6.25,6.25,229800.0,6.1289,6.1387,6.1093,6.1093,229800.0
2011-12-27 15:45:00,6.25,6.29,6.25,6.28,296700.0,6.1093,6.1484,6.1093,6.1387,296700.0
2011-12-27 15:50:00,6.29,6.29,6.26,6.26,823700.0,6.1484,6.1484,6.1191,6.1191,823700.0
2011-12-27 15:55:00,6.26,6.27,6.24,6.25,1095600.0,6.1191,6.1289,6.0996,6.1093,1095600.0
2011-12-28 09:30:00,6.26,6.33,6.21,6.25,540300.0,6.1191,6.1875,6.0702,6.1093,540300.0
2011-12-28 09:35:00,6.25,6.27,6.22,6.23,470200.0,6.1093,6.1289,6.08,6.0898,470200.0
2011-12-28 09:40:00,6.23,6.23,6.2,6.22,167400.0,6.0898,6.0898,6.0605,6.08,167400.0
2011-12-28 09:45:00,6.21,6.22,6.15,6.18,369400.0,6.0702,6.08,6.0116,6.0409,369400.0
2011-12-28 09:50:00,6.18,6.18,6.17,6.18,74100.0,6.0409,6.0409,6.0311,6.0409,74100.0
2011-12-28 09:55:00,6.18,6.18,6.16,6.18,215900.0,6.0409,6.0409,6.0214,6.0409,215900.0
2011-12-28 10:00:00,6.18,6.2,6.17,6.2,116700.0,6.0409,6.0605,6.0311,6.0605,116700.0
2011-12-28 10:05:00,6.2,6.23,6.19,6.23,223000.0,6.0605,6.0898,6.0507,6.0898,223000.0
2011-12-28 10:10:00,6.23,6.24,6.2,6.21,345600.0,6.0898,6.0996,6.0605,6.0702,345600.0
2011-12-28 10:15:00,6.21,6.21,6.18,6.19,189600.0,6.0702,6.0702,6.0409,6.0507,189600.0
2011-12-28 10:20:00,6.2,6.2,6.17,6.18,152900.0,6.0605,6.0605,6.0311,6.0409,152900.0
2011-12-28 10:25:00,6.17,6.18,6.15,6.16,166800.0,6.0311,6.0409,6.0116,6.0214,166800.0
2011-12-28 10:30:00,6.17,6.17,6.15,6.16,94100.0,6.0311,6.0311,6.0116,6.0214,94100.0
2011-12-28 10:35:00,6.16,6.17,6.13,6.15,241000.0,6.0214,6.0311,5.992,6.0116,241000.0
2011-12-28 10:40:00,6.15,6.17,6.15,6.15,158900.0,6.0116,6.0311,6.0116,6.0116,158900.0
2011-12-28 10:45:00,6.15,6.16,6.15,6.15,74300.0,6.0116,6.0214,6.0116,6.0116,74300.0
2011-12-28 10:50:00,6.16,6.16,6.13,6.14,141400.0,6.0214,6.0214,5.992,6.0018,141400.0
2011-12-28 10:55:00,6.13,6.15,6.13,6.15,61300.0,5.992,6.0116,5.992,6.0116,61300.0
2011-12-28 11:00:00,6.15,6.15,6.13,6.14,121900.0,6.0116,6.0116,5.992,6.0018,121900.0
2011-12-28 11:05:00,6.14,6.15,6.13,6.14,111400.0,6.0018,6.0116,5.992,6.0018,111400.0
2011-12-28 11:10:00,6.14,6.16,6.14,6.15,328500.0,6.0018,6.0214,6.0018,6.0116,328500.0
2011-12-28 11:15:00,6.14,6.15,6.14,6.14,32600.0,6.0018,6.0116,6.0018,6.0018,32600.0
2011-12-28 11:20:00,6.14,6.15,6.13,6.13,85100.0,6.0018,6.0116,5.992,5.992,85100.0
2011-12-28 11:25:00,6.13,6.14,6.12,6.12,126800.0,5.992,6.0018,5.9823,5.9823,126800.0
2011-12-28 11:30:00,6.12,6.13,6.11,6.11,94300.0,5.9823,5.992,5.9725,5.9725,94300.0
2011-12-28 11:35:00,6.11,6.12,6.1,6.1,142900.0,5.9725,5.9823,5.9627,5.9627,142900.0
2011-12-28 11:40:00,6.11,6.11,6.1,6.1,30600.0,5.9725,5.9725,5.9627,5.9627,30600.0
2011-12-28 11:45:00,6.11,6.11,6.09,6.09,210900.0,5.9725,5.9725,5.9529,5.9529,210900.0
2011-12-28 11:50:00,6.1,6.11,6.09,6.11,113900.0,5.9627,5.9725,5.9529,5.9725,113900.0
2011-12-28 11:55:00,6.1,6.11,6.08,6.1,168000.0,5.9627,5.9725,5.9432,5.9627,168000.0
2011-12-28 12:00:00,6.1,6.11,6.09,6.11,421500.0,5.9627,5.9725,5.9529,5.9725,421500.0
2011-12-28 12:05:00,6.1,6.11,6.08,6.08,129900.0,5.9627,5.9725,5.9432,5.9432,129900.0
2011-12-28 12:10:00,6.08,6.1,6.08,6.1,59400.0,5.9432,5.9627,5.9432,5.9627,59400.0
2011-12-28 12:15:00,6.1,6.12,6.09,6.12,152600.0,5.9627,5.9823,5.9529,5.9823,152600.0
2011-12-28 12:20:00,6.11,6.12,6.11,6.11,34900.0,5.9725,5.9823,5.9725,5.9725,34900.0
2011-12-28 12:25:00,6.11,6.12,6.1,6.11,87700.0,5.9725,5.9823,5.9627,5.9725,87700.0
2011-12-28 12:30:00,6.11,6.11,6.1,6.1,35400.0,5.9725,5.9725,5.9627,5.9627,35400.0
2011-12-28 12:35:00,6.11,6.11,6.1,6.1,45300.0,5.9725,5.9725,5.9627,5.9627,45300.0
2011-12-28 12:40:00,6.1,6.11,6.1,6.1,25600.0,5.9627,5.9725,5.9627,5.9627,25600.0
2011-12-28 12:45:00,6.1,6.11,6.09,6.1,31400.0,5.9627,5.9725,5.9529,5.9627,31400.0
2011-12-28 12:50:00,6.1,6.1,6.06,6.08,212700.0,5.9627,5.9627,5.9236,5.9432,212700.0
2011-12-28 12:55:00,6.08,6.09,6.07,6.08,219600.0,5.9432,5.9529,5.9334,5.9432,219600.0
2011-12-28 13:00:00,6.08,6.08,6.07,6.08,106900.0,5.9432,5.9432,5.9334,5.9432,106900.0
2011-12-28 13:05:00,6.08,6.09,6.07,6.09,63400.0,5.9432,5.9529,5.9334,5.9529,63400.0
2011-12-28 13:10:00,6.09,6.09,6.08,6.08,66100.0,5.9529,5.9529,5.9432,5.9432,66100.0
2011-12-28 13:15:00,6.09,6.1,6.08,6.1,154700.0,5.9529,5.9627,5.9432,5.9627,154700.0
2011-12-28 13:20:00,6.1,6.1,6.09,6.1,15100.0,5.9627,5.9627,5.9529,5.9627,15100.0
2011-12-28 13:25:00,6.09,6.1,6.09,6.1,48800.0,5.9529,5.9627,5.9529,5.9627,48800.0
2011-12-28 13:30:00,6.1,6.12,6.09,6.12,317800.0,5.9627,5.9823,5.9529,5.9823,317800.0
2011-12-28 13:35:00,6.12,6.13,6.11,6.12,242900.0,5.9823,5.992,5.9725,5.9823,242900.0
2011-12-28 13:40:00,6.12,6.13,6.12,6.13,12500.0,5.9823,5.992,5.9823,5.992,12500.0
2011-12-28 13:45:00,6.12,6.13,6.11,6.12,141000.0,5.9823,5.992,5.9725,5.9823,141000.0
2011-12-28 13:50:00,6.11,6.12,6.11,6.12,7600.0,5.9725,5.9823,5.9725,5.9823,7600.0
2011-12-28 13:55:00,6.11,6.12,6.11,6.11,66300.0,5.9725,5.9823,5.9725,5.9725,66300.0
2011-12-28 14:00:00,6.12,6.12,6.11,6.12,70400.0,5.9823,5.9823,5.9725,5.9823,70400.0
2011-12-28 14:05:00,6.11,6.12,6.11,6.12,30000.0,5.9725,5.9823,5.9725,5.9823,30000.0
2011-12-28 14:10:00,6.11,6.12,6.1,6.12,380700.0,5.9725,5.9823,5.9627,5.9823,380700.0
2011-12-28 14:15:00,6.12,6.13,6.11,6.12,164700.0,5.9823,5.992,5.9725,5.9823,164700.0
2011-12-28 14:20:00,6.12,6.12,6.11,6.12,150400.0,5.9823,5.9823,5.9725,5.9823,150400.0
2011-12-28 14:25:00,6.12,6.13,6.11,6.12,107500.0,5.9823,5.992,5.9725,5.9823,107500.0
2011-12-28 14:30:00,6.12,6.13,6.11,6.12,252300.0,5.9823,5.992,5.9725,5.9823,252300.0
2011-12-28 14:35:00,6.12,6.13,6.11,6.12,296900.0,5.9823,5.992,5.9725,5.9823,296900.0
2011-12-28 14:40:00,6.12,6.13,6.11,6.12,103700.0,5.9823,5.992,5.9725,5.9823,103700.0
2011-12-28 14:45:00,6.13,6.16,6.12,6.16,313800.0,5.992,6.0214,5.9823,6.0214,313800.0
2011-12-28 14:50:00,6.16,6.17,6.15,6.15,334000.0,6.0214,6.0311,6.0116,6.0116,334000.0
2011-12-28 14:55:00,6.16,6.18,6.15,6.18,197300.0,6.0214,6.0409,6.0116,6.0409,197300.0
2011-12-28 15:00:00,6.18,6.18,6.16,6.17,80200.0,6.0409,6.0409,6.0214,6.0311,80200.0
2011-12-28 15:05:00,6.16,6.19,6.16,6.19,243700.0,6.0214,6.0507,6.0214,6.0507,243700.0
2011-12-28 15:10:00,6.19,6.19,6.16,6.17,462700.0,6.0507,6.0507,6.0214,6.0311,462700.0
2011-12-28 15:15:00,6.18,6.18,6.15,6.16,329000.0,6.0409,6.0409,6.0116,6.0214,329000.0
2011-12-28 15:20:00,6.15,6.17,6.15,6.17,258800.0,6.0116,6.0311,6.0116,6.0311,258800.0
2011-12-28 15:25:00,6.17,6.18,6.14,6.14,409100.0,6.0311,6.0409,6.0018,6.0018,409100.0
2011-12-28 15:30:00,6.14,6.15,6.13,6.14,126000.0,6.0018,6.0116,5.992,6.0018,126000.0
2011-12-28 15:35:00,6.13,6.17,6.13,6.17,416800.0,5.992,6.0311,5.992,6.0311,416800.0
2011-12-28 15:40:00,6.17,6.22,6.17,6.2,705800.0,6.0311,6.08,6.0311,6.0605,705800.0
2011-12-28 15:45:00,6.21,6.24,6.2,6.22,911800.0,6.0702,6.0996,6.0605,6.08,911800.0
2011-12-28 15:50:00,6.23,6.23,6.19,6.19,935200.0,6.0898,6.0898,6.0507,6.0507,935200.0
2011-12-28 15:55:00,6.2,6.2,6.15,6.16,820900.0,6.0605,6.0605,6.0116,6.0214,820900.0
2011-12-29 09:30:00,6.2,6.22,6.15,6.22,227700.0,6.0605,6.08,6.0116,6.08,227700.0
2011-12-29 09:35:00,6.21,6.22,6.15,6.19,208900.0,6.0702,6.08,6.0116,6.0507,208900.0
2011-12-29 09:40:00,6.19,6.22,6.18,6.2,74500.0,6.0507,6.08,6.0409,6.0605,74500.0
2011-12-29 09:45:00,6.2,6.22,6.16,6.16,146100.0,6.0605,6.08,6.0214,6.0214,146100.0
2011-12-29 09:50:00,6.16,6.19,6.16,6.18,105100.0,6.0214,6.0507,6.0214,6.0409,105100.0
2011-12-29 09:55:00,6.18,6.19,6.14,6.17,105500.0,6.0409,6.0507,6.0018,6.0311,105500.0
2011-12-29 10:00:00,6.17,6.19,6.16,6.18,259500.0,6.0311,6.0507,6.0214,6.0409,259500.0
2011-12-29 10:05:00,6.18,6.2,6.17,6.2,118000.0,6.0409,6.0605,6.0311,6.0605,118000.0
2011-12-29 10:10:00,6.2,6.24,6.19,6.2,551600.0,6.0605,6.0996,6.0507,6.0605,551600.0
2011-12-29 10:15:00,6.2,6.24,6.19,6.21,479200.0,6.0605,6.0996,6.0507,6.0702,479200.0
2011-12-29 10:20:00,6.21,6.21,6.19,6.19,91100.0,6.0702,6.0702,6.0507,6.0507,91100.0
2011-12-29 10:25:00,6.19,6.26,6.19,6.24,392000.0,6.0507,6.1191,6.0507,6.0996,392000.0
2011-12-29 10:30:00,6.24,6.28,6.24,6.26,400600.0,6.0996,6.1387,6.0996,6.1191,400600.0
2011-12-29 10:35:00,6.25,6.26,6.23,6.24,225700.0,6.1093,6.1191,6.0898,6.0996,225700.0
2011-12-29 10:40:00,6.24,6.25,6.24,6.24,20800.0,6.0996,6.1093,6.0996,6.0996,20800.0
2011-12-29 10:45:00,6.25,6.25,6.23,6.23,110700.0,6.1093,6.1093,6.0898,6.0898,110700.0
2011-12-29 10:50:00,6.23,6.25,6.23,6.24,185500.0,6.0898,6.1093,6.0898,6.0996,185500.0
2011-12-29 10:55:00,6.25,6.27,6.24,6.27,184100.0,6.1093,6.1289,6.0996,6.1289,184100.0
2011-12-29 11:00:00,6.26,6.27,6.25,6.25,206700.0,6.1191,6.1289,6.1093,6.1093,206700.0
2011-12-29 11:05:00,6.25,6.27,6.24,6.24,278900.0,6.1093,6.1289,6.0996,6.0996,278900.0
2011-12-29 11:10:00,6.23,6.25,6.22,6.24,154800.0,6.0898,6.1093,6.08,6.0996,154800.0
2011-12-29 11:15:00,6.23,6.24,6.23,6.24,58800.0,6.0898,6.0996,6.0898,6.0996,58800.0
2011-12-29 11:20:00,6.23,6.25,6.23,6.24,228400.0,6.0898,6.1093,6.0898,6.0996,228400.0
2011-12-29 11:25:00,6.25,6.25,6.24,6.25,30100.0,6.1093,6.1093,6.0996,6.1093,30100.0
2011-12-29 11:30:00,6.24,6.26,6.24,6.25,125400.0,6.0996,6.1191,6.0996,6.1093,125400.0
2011-12-29 11:35:00,6.25,6.26,6.24,6.25,60700.0,6.1093,6.1191,6.0996,6.1093,60700.0
2011-12-29 11:40:00,6.25,6.27,6.24,6.27,140600.0,6.1093,6.1289,6.0996,6.1289,140600.0
2011-12-29 11:45:00,6.27,6.27,6.26,6.26,26500.0,6.1289,6.1289,6.1191,6.1191,26500.0
2011-12-29 11:50:00,6.26,6.27,6.26,6.26,136700.0,6.1191,6.1289,6.1191,6.1191,136700.0
2011-12-29 11:55:00,6.26,6.27,6.26,6.26,62400.0,6.1191,6.1289,6.1191,6.1191,62400.0
2011-12-29 12:00:00,6.27,6.28,6.24,6.25,322100.0,6.1289,6.1387,6.0996,6.1093,322100.0
2011-12-29 12:05:00,6.25,6.25,6.24,6.25,40600.0,6.1093,6.1093,6.0996,6.1093,40600.0
2011-12-29 12:10:00,6.25,6.25,6.24,6.25,170000.0,6.1093,6.1093,6.0996,6.1093,170000.0
2011-12-29 12:15:00,6.24,6.25,6.24,6.24,7300.0,6.0996,6.1093,6.0996,6.0996,7300.0
2011-12-29 12:20:00,6.24,6.25,6.24,6.24,67100.0,6.0996,6.1093,6.0996,6.0996,67100.0
2011-12-29 12:25:00,6.24,6.25,6.24,6.24,33000.0,6.0996,6.1093,6.0996,6.0996,33000.0
2011-12-29 12:30:00,6.24,6.25,6.23,6.23,122900.0,6.0996,6.1093,6.0898,6.0898,122900.0
2011-12-29 12:35:00,6.23,6.24,6.23,6.23,30900.0,6.0898,6.0996,6.0898,6.0898,30900.0
2011-12-29 12:40:00,6.23,6.24,6.23,6.23,57500.0,6.0898,6.0996,6.0898,6.0898,57500.0
2011-12-29 12:45:00,6.24,6.24,6.23,6.24,48100.0,6.0996,6.0996,6.0898,6.0996,48100.0
2011-12-29 12:50:00,6.24,6.24,6.23,6.23,24500.0,6.0996,6.0996,6.0898,6.0898,24500.0
2011-12-29 12:55:00,6.23,6.24,6.23,6.24,27700.0,6.0898,6.0996,6.0898,6.0996,27700.0
2011-12-29 13:00:00,6.24,6.26,6.23,6.25,168500.0,6.0996,6.1191,6.0898,6.1093,168500.0
2011-12-29 13:05:00,6.26,6.26,6.25,6.26,50100.0,6.1191,6.1191,6.1093,6.1191,50100.0
2011-12-29 13:10:00,6.25,6.26,6.24,6.24,87200.0,6.1093,6.1191,6.0996,6.0996,87200.0
2011-12-29 13:15:00,6.24,6.25,6.23,6.23,127800.0,6.0996,6.1093,6.0898,6.0898,127800.0
2011-12-29 13:20:00,6.23,6.24,6.23,6.24,45100.0,6.0898,6.0996,6.0898,6.0996,45100.0
2011-12-29 13:25:00,6.24,6.25,6.23,6.25,150800.0,6.0996,6.1093,6.0898,6.1093,150800.0
2011-12-29 13:30:00,6.24,6.25,6.24,6.25,29900.0,6.0996,6.1093,6.0996,6.1093,29900.0
2011-12-29 13:35:00,6.25,6.26,6.24,6.25,262500.0,6.1093,6.1191,6.0996,6.1093,262500.0
2011-12-29 13:40:00,6.26,6.27,6.24,6.25,173200.0,6.1191,6.1289,6.0996,6.1093,173200.0
2011-12-29 13:45:00,6.25,6.26,6.24,6.26,78400.0,6.1093,6.1191,6.0996,6.1191,78400.0
2011-12-29 13:50:00,6.26,6.27,6.25,6.26,157600.0,6.1191,6.1289,6.1093,6.1191,157600.0
2011-12-29 13:55:00,6.26,6.27,6.25,6.27,54100.0,6.1191,6.1289,6.1093,6.1289,54100.0
2011-12-29 14:00:00,6.27,6.28,6.25,6.28,356200.0,6.1289,6.1387,6.1093,6.1387,356200.0
2011-12-29 14:05:00,6.28,6.28,6.26,6.27,201800.0,6.1387,6.1387,6.1191,6.1289,201800.0
2011-12-29 14:10:00,6.27,6.28,6.27,6.27,67200.0,6.1289,6.1387,6.1289,6.1289,67200.0
2011-12-29 14:15:00,6.27,6.28,6.26,6.27,101400.0,6.1289,6.1387,6.1191,6.1289,101400.0
2011-12-29 14:20:00,6.27,6.27,6.26,6.27,56400.0,6.1289,6.1289,6.1191,6.1289,56400.0
2011-12-29 14:25:00,6.27,6.27,6.26,6.27,70300.0,6.1289,6.1289,6.1191,6.1289,70300.0
2011-12-29 14:30:00,6.26,6.27,6.25,6.26,138500.0,6.1191,6.1289,6.1093,6.1191,138500.0
2011-12-29 14:35:00,6.25,6.26,6.25,6.26,71100.0,6.1093,6.1191,6.1093,6.1191,71100.0
2011-12-29 14:40:00,6.26,6.26,6.25,6.26,78000.0,6.1191,6.1191,6.1093,6.1191,78000.0
2011-12-29 14:45:00,6.25,6.26,6.25,6.26,33300.0,6.1093,6.1191,6.1093,6.1191,33300.0
2011-12-29 14:50:00,6.25,6.26,6.25,6.25,43400.0,6.1093,6.1191,6.1093,6.1093,43400.0
2011-12-29 14:55:00,6.26,6.26,6.25,6.26,57700.0,6.1191,6.1191,6.1093,6.1191,57700.0
2011-12-29 15:00:00,6.26,6.27,6.25,6.27,130600.0,6.1191,6.1289,6.1093,6.1289,130600.0
2011-12-29 15:05:00,6.27,6.28,6.26,6.28,262000.0,6.1289,6.1387,6.1191,6.1387,262000.0
2011-12-29 15:10:00,6.27,6.28,6.27,6.27,126600.0,6.1289,6.1387,6.1289,6.1289,126600.0
2011-12-29 15:15:00,6.28,6.29,6.27,6.29,96300.0,6.1387,6.1484,6.1289,6.1484,96300.0
2011-12-29 15:20:00,6.28,6.29,6.28,6.29,135100.0,6.1387,6.1484,6.1387,6.1484,135100.0
2011-12-29 15:25:00,6.28,6.29,6.28,6.29,49500.0,6.1387,6.1484,6.1387,6.1484,49500.0
2011-12-29 15:30:00,6.29,6.29,6.28,6.29,58500.0,6.1484,6.1484,6.1387,6.1484,58500.0
2011-12-29 15:35:00,6.29,6.3,6.28,6.3,230700.0,6.1484,6.1582,6.1387,6.1582,230700.0
2011-12-29 15:40:00,6.29,6.3,6.29,6.29,146700.0,6.1484,6.1582,6.1484,6.1484,146700.0
2011-12-29 15:45:00,6.3,6.3,6.29,6.29,272000.0,6.1582,6.1582,6.1484,6.1484,272000.0
2011-12-29 15:50:00,6.29,6.29,6.27,6.27,461600.0,6.1484,6.1484,6.1289,6.1289,461600.0
2011-12-29 15:55:00,6.28,6.28,6.26,6.27,1236400.0,6.1387,6.1387,6.1191,6.1289,1236400.0
2011-12-30 09:30:00,6.26,6.3,6.25,6.3,271700.0,6.1191,6.1582,6.1093,6.1582,271700.0
2011-12-30 09:35:00,6.3,6.32,6.3,6.32,143800.0,6.1582,6.1778,6.1582,6.1778,143800.0
2011-12-30 09:40:00,6.32,6.32,6.3,6.31,93600.0,6.1778,6.1778,6.1582,6.168,93600.0
2011-12-30 09:45:00,6.31,6.33,6.3,6.33,220400.0,6.168,6.1875,6.1582,6.1875,220400.0
2011-12-30 09:50:00,6.33,6.36,6.33,6.35,215200.0,6.1875,6.2169,6.1875,6.2071,215200.0
2011-12-30 09:55:00,6.36,6.36,6.32,6.35,233100.0,6.2169,6.2169,6.1778,6.2071,233100.0
2011-12-30 10:00:00,6.34,6.35,6.33,6.34,115800.0,6.1973,6.2071,6.1875,6.1973,115800.0
2011-12-30 10:05:00,6.35,6.36,6.34,6.35,154500.0,6.2071,6.2169,6.1973,6.2071,154500.0
2011-12-30 10:10:00,6.35,6.37,6.34,6.35,196900.0,6.2071,6.2266,6.1973,6.2071,196900.0
2011-12-30 10:15:00,6.35,6.36,6.32,6.33,229700.0,6.2071,6.2169,6.1778,6.1875,229700.0
2011-12-30 10:20:00,6.33,6.34,6.32,6.33,182400.0,6.1875,6.1973,6.1778,6.1875,182400.0
2011-12-30 10:25:00,6.34,6.34,6.31,6.33,129000.0,6.1973,6.1973,6.168,6.1875,129000.0
2011-12-30 10:30:00,6.33,6.33,6.31,6.33,116800.0,6.1875,6.1875,6.168,6.1875,116800.0
2011-12-30 10:35:00,6.33,6.33,6.32,6.33,34800.0,6.1875,6.1875,6.1778,6.1875,34800.0
2011-12-30 10:40:00,6.33,6.33,6.3,6.31,214000.0,6.1875,6.1875,6.1582,6.168,214000.0
2011-12-30 10:45:00,6.31,6.32,6.31,6.32,72700.0,6.168,6.1778,6.168,6.1778,72700.0
2011-12-30 10:50:00,6.31,6.32,6.31,6.32,44200.0,6.168,6.1778,6.168,6.1778,44200.0
2011-12-30 10:55:00,6.31,6.32,6.31,6.31,44400.0,6.168,6.1778,6.168,6.168,44400.0
2011-12-30 11:00:00,6.32,6.32,6.28,6.31,830600.0,6.1778,6.1778,6.1387,6.168,830600.0
2011-12-30 11:05:00,6.31,6.31,6.3,6.31,42700.0,6.168,6.168,6.1582,6.168,42700.0
2011-12-30 11:10:00,6.31,6.32,6.29,6.31,549400.0,6.168,6.1778,6.1484,6.168,549400.0
2011-12-30 11:15:00,6.31,6.31,6.3,6.31,49100.0,6.168,6.168,6.1582,6.168,49100.0
2011-12-30 11:20:00,6.31,6.32,6.3,6.32,146900.0,6.168,6.1778,6.1582,6.1778,146900.0
2011-12-30 11:25:00,6.31,6.33,6.31,6.33,149700.0,6.168,6.1875,6.168,6.1875,149700.0
2011-12-30 11:30:00,6.33,6.34,6.32,6.34,120200.0,6.1875,6.1973,6.1778,6.1973,120200.0
2011-12-30 11:35:00,6.34,6.35,6.33,6.34,122200.0,6.1973,6.2071,6.1875,6.1973,122200.0
2011-12-30 11:40:00,6.34,6.35,6.33,6.34,95600.0,6.1973,6.2071,6.1875,6.1973,95600.0
2011-12-30 11:45:00,6.35,6.36,6.34,6.35,330400.0,6.2071,6.2169,6.1973,6.2071,330400.0
2011-12-30 11:50:00,6.34,6.35,6.33,6.33,288700.0,6.1973,6.2071,6.1875,6.1875,288700.0
2011-12-30 11:55:00,6.33,6.34,6.33,6.33,99800.0,6.1875,6.1973,6.1875,6.1875,99800.0
2011-12-30 12:00:00,6.33,6.35,6.33,6.34,156100.0,6.1875,6.2071,6.1875,6.1973,156100.0
2011-12-30 12:05:00,6.34,6.35,6.32,6.32,168200.0,6.1973,6.2071,6.1778,6.1778,168200.0
2011-12-30 12:10:00,6.33,6.33,6.32,6.33,60700.0,6.1875,6.1875,6.1778,6.1875,60700.0
2011-12-30 12:15:00,6.32,6.33,6.32,6.33,97800.0,6.1778,6.1875,6.1778,6.1875,97800.0
2011-12-30 12:20:00,6.33,6.33,6.32,6.32,75400.0,6.1875,6.1875,6.1778,6.1778,75400.0
2011-12-30 12:25:00,6.32,6.34,6.32,6.34,114100.0,6.1778,6.1973,6.1778,6.1973,114100.0
2011-12-30 12:30:00,6.33,6.34,6.33,6.33,60000.0,6.1875,6.1973,6.1875,6.1875,60000.0
2011-12-30 12:35:00,6.34,6.34,6.33,6.34,49800.0,6.1973,6.1973,6.1875,6.1973,49800.0
2011-12-30 12:40:00,6.33,6.35,6.32,6.34,846400.0,6.1875,6.2071,6.1778,6.1973,846400.0
2011-12-30 12:45:00,6.34,6.34,6.33,6.34,53700.0,6.1973,6.1973,6.1875,6.1973,53700.0
2011-12-30 12:50:00,6.34,6.34,6.33,6.34,219100.0,6.1973,6.1973,6.1875,6.1973,219100.0
2011-12-30 12:55:00,6.34,6.34,6.33,6.34,109400.0,6.1973,6.1973,6.1875,6.1973,109400.0
2011-12-30 13:00:00,6.34,6.34,6.33,6.34,14500.0,6.1973,6.1973,6.1875,6.1973,14500.0
2011-12-30 13:05:00,6.34,6.34,6.33,6.34,26000.0,6.1973,6.1973,6.1875,6.1973,26000.0
2011-12-30 13:10:00,6.33,6.34,6.33,6.34,38700.0,6.1875,6.1973,6.1875,6.1973,38700.0
2011-12-30 13:15:00,6.33,6.35,6.33,6.35,145300.0,6.1875,6.2071,6.1875,6.2071,145300.0
2011-12-30 13:20:00,6.34,6.35,6.33,6.33,117700.0,6.1973,6.2071,6.1875,6.1875,117700.0
2011-12-30 13:25:00,6.33,6.34,6.33,6.34,49400.0,6.1875,6.1973,6.1875,6.1973,49400.0
2011-12-30 13:30:00,6.33,6.34,6.33,6.34,70000.0,6.1875,6.1973,6.1875,6.1973,70000.0
2011-12-30 13:35:00,6.34,6.34,6.33,6.34,108100.0,6.1973,6.1973,6.1875,6.1973,108100.0
2011-12-30 13:40:00,6.33,6.34,6.33,6.34,35300.0,6.1875,6.1973,6.1875,6.1973,35300.0
2011-12-30 13:45:00,6.33,6.34,6.32,6.32,271100.0,6.1875,6.1973,6.1778,6.1778,271100.0
2011-12-30 13:50:00,6.32,6.33,6.32,6.33,36800.0,6.1778,6.1875,6.1778,6.1875,36800.0
2011-12-30 13:55:00,6.33,6.33,6.31,6.31,168100.0,6.1875,6.1875,6.168,6.168,168100.0
2011-12-30 14:00:00,6.31,6.32,6.31,6.32,34700.0,6.168,6.1778,6.168,6.1778,34700.0
2011-12-30 14:05:00,6.32,6.32,6.31,6.32,45400.0,6.1778,6.1778,6.168,6.1778,45400.0
2011-12-30 14:10:00,6.31,6.32,6.31,6.32,125400.0,6.168,6.1778,6.168,6.1778,125400.0
2011-12-30 14:15:00,6.32,6.32,6.31,6.32,48300.0,6.1778,6.1778,6.168,6.1778,48300.0
2011-12-30 14:20:00,6.32,6.32,6.28,6.28,397000.0,6.1778,6.1778,6.1387,6.1387,397000.0
2011-12-30 14:25:00,6.28,6.3,6.27,6.29,275100.0,6.1387,6.1582,6.1289,6.1484,275100.0
2011-12-30 14:30:00,6.3,6.3,6.29,6.3,78400.0,6.1582,6.1582,6.1484,6.1582,78400.0
2011-12-30 14:35:00,6.3,6.3,6.29,6.3,48800.0,6.1582,6.1582,6.1484,6.1582,48800.0
2011-12-30 14:40:00,6.29,6.3,6.29,6.29,68000.0,6.1484,6.1582,6.1484,6.1484,68000.0
2011-12-30 14:45:00,6.29,6.3,6.29,6.29,54800.0,6.1484,6.1582,6.1484,6.1484,54800.0
2011-12-30 14:50:00,6.3,6.3,6.29,6.29,204700.0,6.1582,6.1582,6.1484,6.1484,204700.0
2011-12-30 14:55:00,6.29,6.3,6.29,6.29,50600.0,6.1484,6.1582,6.1484,6.1484,50600.0
2011-12-30 15:00:00,6.29,6.31,6.29,6.31,171200.0,6.1484,6.168,6.1484,6.168,171200.0
2011-12-30 15:05:00,6.31,6.31,6.3,6.31,60200.0,6.168,6.168,6.1582,6.168,60200.0
2011-12-30 15:10:00,6.31,6.31,6.3,6.31,84200.0,6.168,6.168,6.1582,6.168,84200.0
2011-12-30 15:15:00,6.31,6.31,6.3,6.31,62900.0,6.168,6.168,6.1582,6.168,62900.0
2011-12-30 15:20:00,6.3,6.33,6.3,6.33,150400.0,6.1582,6.1875,6.1582,6.1875,150400.0
2011-12-30 15:25:00,6.33,6.33,6.31,6.32,287400.0,6.1875,6.1875,6.168,6.1778,287400.0
2011-12-30 15:30:00,6.32,6.32,6.31,6.31,95100.0,6.1778,6.1778,6.168,6.168,95100.0
2011-12-30 15:35:00,6.32,6.33,6.31,6.33,205800.0,6.1778,6.1875,6.168,6.1875,205800.0
2011-12-30 15:40:00,6.33,6.33,6.32,6.33,105000.0,6.1875,6.1875,6.1778,6.1875,105000.0
2011-12-30 15:45:00,6.33,6.35,6.32,6.34,489900.0,6.1875,6.2071,6.1778,6.1973,489900.0
2011-12-30 15:50:00,6.35,6.35,6.29,6.3,1362600.0,6.2071,6.2071,6.1484,6.1582,1362600.0
2011-12-30 15:55:00,6.29,6.31,6.28,6.29,959600.0,6.1484,6.168,6.1387,6.1484,959600.0
2012-01-03 09:30:00,6.64,6.66,6.59,6.6,1553600.0,6.4906,6.5101,6.4417,6.4515,1553600.0
2012-01-03 09:35:00,6.6,6.73,6.6,6.7,1038100.0,6.4515,6.5785,6.4515,6.5492,1038100.0
2012-01-03 09:40:00,6.71,6.78,6.62,6.72,1203100.0,6.559,6.6274,6.471,6.5688,1203100.0
2012-01-03 09:45:00,6.71,6.76,6.71,6.72,611100.0,6.559,6.6078,6.559,6.5688,611100.0
2012-01-03 09:50:00,6.73,6.79,6.72,6.78,991600.0,6.5785,6.6372,6.5688,6.6274,991600.0
2012-01-03 09:55:00,6.78,6.84,6.77,6.83,996000.0,6.6274,6.686,6.6176,6.6763,996000.0
2012-01-03 10:00:00,6.83,6.89,6.8,6.87,1074600.0,6.6763,6.7349,6.6469,6.7154,1074600.0
2012-01-03 10:05:00,6.87,6.96,6.86,6.92,1288100.0,6.7154,6.8033,6.7056,6.7642,1288100.0
2012-01-03 10:10:00,6.92,6.92,6.85,6.87,768000.0,6.7642,6.7642,6.6958,6.7154,768000.0
2012-01-03 10:15:00,6.87,6.87,6.86,6.87,323200.0,6.7154,6.7154,6.7056,6.7154,323200.0
2012-01-03 10:20:00,6.87,6.89,6.86,6.88,530100.0,6.7154,6.7349,6.7056,6.7251,530100.0
2012-01-03 10:25:00,6.87,6.88,6.83,6.85,561400.0,6.7154,6.7251,6.6763,6.6958,561400.0
2012-01-03 10:30:00,6.85,6.87,6.84,6.85,538200.0,6.6958,6.7154,6.686,6.6958,538200.0
2012-01-03 10:35:00,6.86,6.87,6.82,6.83,803000.0,6.7056,6.7154,6.6665,6.6763,803000.0
2012-01-03 10:40:00,6.82,6.84,6.82,6.83,552900.0,6.6665,6.686,6.6665,6.6763,552900.0
2012-01-03 10:45:00,6.83,6.85,6.82,6.84,1120500.0,6.6763,6.6958,6.6665,6.686,1120500.0
2012-01-03 10:50:00,6.83,6.89,6.83,6.88,671500.0,6.6763,6.7349,6.6763,6.7251,671500.0
2012-01-03 10:55:00,6.89,6.9,6.87,6.89,564600.0,6.7349,6.7447,6.7154,6.7349,564600.0
2012-01-03 11:00:00,6.89,6.9,6.88,6.89,410700.0,6.7349,6.7447,6.7251,6.7349,410700.0
2012-01-03 11:05:00,6.89,6.89,6.87,6.87,516400.0,6.7349,6.7349,6.7154,6.7154,516400.0
2012-01-03 11:10:00,6.87,6.88,6.86,6.86,386400.0,6.7154,6.7251,6.7056,6.7056,386400.0
2012-01-03 11:15:00,6.86,6.87,6.83,6.83,227100.0,6.7056,6.7154,6.6763,6.6763,227100.0
2012-01-03 11:20:00,6.83,6.84,6.8,6.8,251400.0,6.6763,6.686,6.6469,6.6469,251400.0
2012-01-03 11:25:00,6.8,6.81,6.78,6.81,527700.0,6.6469,6.6567,6.6274,6.6567,527700.0
2012-01-03 11:30:00,6.81,6.81,6.79,6.8,216300.0,6.6567,6.6567,6.6372,6.6469,216300.0
2012-01-03 11:35:00,6.8,6.86,6.79,6.85,628100.0,6.6469,6.7056,6.6372,6.6958,628100.0
2012-01-03 11:40:00,6.85,6.86,6.82,6.85,507600.0,6.6958,6.7056,6.6665,6.6958,507600.0
2012-01-03 11:45:00,6.85,6.86,6.84,6.85,135900.0,6.6958,6.7056,6.686,6.6958,135900.0
2012-01-03 11:50:00,6.85,6.86,6.84,6.85,249200.0,6.6958,6.7056,6.686,6.6958,249200.0
2012-01-03 11:55:00,6.86,6.89,6.85,6.87,532900.0,6.7056,6.7349,6.6958,6.7154,532900.0
2012-01-03 12:00:00,6.87,6.89,6.86,6.89,461200.0,6.7154,6.7349,6.7056,6.7349,461200.0
2012-01-03 12:05:00,6.89,6.89,6.88,6.89,254700.0,6.7349,6.7349,6.7251,6.7349,254700.0
2012-01-03 12:10:00,6.88,6.89,6.87,6.88,174500.0,6.7251,6.7349,6.7154,6.7251,174500.0
2012-01-03 12:15:00,6.87,6.88,6.85,6.85,357400.0,6.7154,6.7251,6.6958,6.6958,357400.0
2012-01-03 12:20:00,6.85,6.88,6.85,6.88,196900.0,6.6958,6.7251,6.6958,6.7251,196900.0
2012-01-03 12:25:00,6.88,6.89,6.86,6.89,343300.0,6.7251,6.7349,6.7056,6.7349,343300.0
2012-01-03 12:30:00,6.89,6.89,6.85,6.88,333700.0,6.7349,6.7349,6.6958,6.7251,333700.0
2012-01-03 12:35:00,6.88,6.88,6.85,6.86,314200.0,6.7251,6.7251,6.6958,6.7056,314200.0
2012-01-03 12:40:00,6.86,6.88,6.85,6.87,283400.0,6.7056,6.7251,6.6958,6.7154,283400.0
2012-01-03 12:45:00,6.87,6.88,6.85,6.86,189500.0,6.7154,6.7251,6.6958,6.7056,189500.0
2012-01-03 12:50:00,6.87,6.87,6.84,6.85,285900.0,6.7154,6.7154,6.686,6.6958,285900.0
2012-01-03 12:55:00,6.85,6.87,6.84,6.86,453700.0,6.6958,6.7154,6.686,6.7056,453700.0
2012-01-03 13:00:00,6.86,6.88,6.85,6.86,298300.0,6.7056,6.7251,6.6958,6.7056,298300.0
2012-01-03 13:05:00,6.86,6.87,6.84,6.86,754500.0,6.7056,6.7154,6.686,6.7056,754500.0
2012-01-03 13:10:00,6.86,6.86,6.84,6.84,1136100.0,6.7056,6.7056,6.686,6.686,1136100.0
2012-01-03 13:15:00,6.85,6.86,6.84,6.85,215800.0,6.6958,6.7056,6.686,6.6958,215800.0
2012-01-03 13:20:00,6.86,6.86,6.83,6.83,219800.0,6.7056,6.7056,6.6763,6.6763,219800.0
2012-01-03 13:25:00,6.82,6.83,6.81,6.82,485700.0,6.6665,6.6763,6.6567,6.6665,485700.0
2012-01-03 13:30:00,6.82,6.83,6.81,6.81,377100.0,6.6665,6.6763,6.6567,6.6567,377100.0
2012-01-03 13:35:00,6.81,6.82,6.79,6.79,195700.0,6.6567,6.6665,6.6372,6.6372,195700.0
2012-01-03 13:40:00,6.79,6.8,6.79,6.8,299500.0,6.6372,6.6469,6.6372,6.6469,299500.0
2012-01-03 13:45:00,6.79,6.8,6.79,6.8,210900.0,6.6372,6.6469,6.6372,6.6469,210900.0
2012-01-03 13:50:00,6.8,6.8,6.78,6.79,232900.0,6.6469,6.6469,6.6274,6.6372,232900.0
2012-01-03 13:55:00,6.78,6.81,6.78,6.81,312000.0,6.6274,6.6567,6.6274,6.6567,312000.0
2012-01-03 14:00:00,6.81,6.83,6.8,6.83,302400.0,6.6567,6.6763,6.6469,6.6763,302400.0
2012-01-03 14:05:00,6.83,6.84,6.82,6.83,236700.0,6.6763,6.686,6.6665,6.6763,236700.0
2012-01-03 14:10:00,6.84,6.84,6.81,6.82,223900.0,6.686,6.686,6.6567,6.6665,223900.0
2012-01-03 14:15:00,6.81,6.82,6.8,6.81,318200.0,6.6567,6.6665,6.6469,6.6567,318200.0
2012-01-03 14:20:00,6.81,6.82,6.8,6.82,129400.0,6.6567,6.6665,6.6469,6.6665,129400.0
2012-01-03 14:25:00,6.82,6.82,6.81,6.82,199000.0,6.6665,6.6665,6.6567,6.6665,199000.0
2012-01-03 14:30:00,6.82,6.82,6.8,6.8,208900.0,6.6665,6.6665,6.6469,6.6469,208900.0
2012-01-03 14:35:00,6.81,6.81,6.78,6.79,203400.0,6.6567,6.6567,6.6274,6.6372,203400.0
2012-01-03 14:40:00,6.78,6.79,6.76,6.78,445200.0,6.6274,6.6372,6.6078,6.6274,445200.0
2012-01-03 14:45:00,6.78,6.78,6.77,6.78,121700.0,6.6274,6.6274,6.6176,6.6274,121700.0
2012-01-03 14:50:00,6.78,6.78,6.77,6.78,70000.0,6.6274,6.6274,6.6176,6.6274,70000.0
2012-01-03 14:55:00,6.77,6.78,6.77,6.77,63400.0,6.6176,6.6274,6.6176,6.6176,63400.0
2012-01-03 15:00:00,6.77,6.78,6.77,6.78,122100.0,6.6176,6.6274,6.6176,6.6274,122100.0
2012-01-03 15:05:00,6.77,6.78,6.77,6.78,220000.0,6.6176,6.6274,6.6176,6.6274,220000.0
2012-01-03 15:10:00,6.77,6.78,6.77,6.78,92100.0,6.6176,6.6274,6.6176,6.6274,92100.0
2012-01-03 15:15:00,6.77,6.78,6.76,6.76,465900.0,6.6176,6.6274,6.6078,6.6078,465900.0
2012-01-03 15:20:00,6.77,6.77,6.71,6.72,836800.0,6.6176,6.6176,6.559,6.5688,836800.0
2012-01-03 15:25:00,6.72,6.72,6.68,6.69,727100.0,6.5688,6.5688,6.5297,6.5394,727100.0
2012-01-03 15:30:00,6.69,6.72,6.67,6.71,765600.0,6.5394,6.5688,6.5199,6.559,765600.0
2012-01-03 15:35:00,6.72,6.74,6.71,6.74,727300.0,6.5688,6.5883,6.559,6.5883,727300.0
2012-01-03 15:40:00,6.74,6.76,6.73,6.75,560900.0,6.5883,6.6078,6.5785,6.5981,560900.0
2012-01-03 15:45:00,6.75,6.77,6.75,6.77,376700.0,6.5981,6.6176,6.5981,6.6176,376700.0
2012-01-03 15:50:00,6.77,6.77,6.72,6.75,1213400.0,6.6176,6.6176,6.5688,6.5981,1213400.0
2012-01-03 15:55:00,6.75,6.76,6.74,6.76,1496700.0,6.5981,6.6078,6.5883,6.6078,1496700.0
2012-01-04 09:30:00,6.7,6.7,6.6,6.65,559200.0,6.5492,6.5492,6.4515,6.5003,559200.0
2012-01-04 09:35:00,6.65,6.72,6.65,6.7,999600.0,6.5003,6.5688,6.5003,6.5492,999600.0
2012-01-04 09:40:00,6.71,6.74,6.68,6.73,470000.0,6.559,6.5883,6.5297,6.5785,470000.0
2012-01-04 09:45:00,6.74,6.86,6.74,6.84,1042100.0,6.5883,6.7056,6.5883,6.686,1042100.0
2012-01-04 09:50:00,6.83,6.85,6.78,6.8,332900.0,6.6763,6.6958,6.6274,6.6469,332900.0
2012-01-04 09:55:00,6.8,6.86,6.79,6.83,704700.0,6.6469,6.7056,6.6372,6.6763,704700.0
2012-01-04 10:00:00,6.84,6.85,6.78,6.79,433400.0,6.686,6.6958,6.6274,6.6372,433400.0
2012-01-04 10:05:00,6.8,6.9,6.79,6.87,1229300.0,6.6469,6.7447,6.6372,6.7154,1229300.0
2012-01-04 10:10:00,6.86,6.87,6.79,6.82,1534000.0,6.7056,6.7154,6.6372,6.6665,1534000.0
2012-01-04 10:15:00,6.82,6.84,6.78,6.82,473800.0,6.6665,6.686,6.6274,6.6665,473800.0
2012-01-04 10:20:00,6.82,6.84,6.81,6.82,295100.0,6.6665,6.686,6.6567,6.6665,295100.0
2012-01-04 10:25:00,6.82,6.83,6.78,6.79,246800.0,6.6665,6.6763,6.6274,6.6372,246800.0
2012-01-04 10:30:00,6.79,6.79,6.75,6.76,333300.0,6.6372,6.6372,6.5981,6.6078,333300.0
2012-01-04 10:35:00,6.77,6.79,6.74,6.76,985300.0,6.6176,6.6372,6.5883,6.6078,985300.0
2012-01-04 10:40:00,6.77,6.78,6.76,6.76,155900.0,6.6176,6.6274,6.6078,6.6078,155900.0
2012-01-04 10:45:00,6.76,6.77,6.74,6.75,188400.0,6.6078,6.6176,6.5883,6.5981,188400.0
2012-01-04 10:50:00,6.74,6.77,6.73,6.77,351000.0,6.5883,6.6176,6.5785,6.6176,351000.0
2012-01-04 10:55:00,6.77,6.77,6.75,6.76,90400.0,6.6176,6.6176,6.5981,6.6078,90400.0
2012-01-04 11:00:00,6.76,6.78,6.76,6.77,491800.0,6.6078,6.6274,6.6078,6.6176,491800.0
2012-01-04 11:05:00,6.77,6.78,6.76,6.76,164600.0,6.6176,6.6274,6.6078,6.6078,164600.0
2012-01-04 11:10:00,6.76,6.82,6.76,6.81,797500.0,6.6078,6.6665,6.6078,6.6567,797500.0
2012-01-04 11:15:00,6.81,6.81,6.78,6.78,419300.0,6.6567,6.6567,6.6274,6.6274,419300.0
2012-01-04 11:20:00,6.79,6.81,6.78,6.81,170100.0,6.6372,6.6567,6.6274,6.6567,170100.0
2012-01-04 11:25:00,6.81,6.82,6.81,6.81,295800.0,6.6567,6.6665,6.6567,6.6567,295800.0
2012-01-04 11:30:00,6.81,6.82,6.8,6.8,81800.0,6.6567,6.6665,6.6469,6.6469,81800.0
2012-01-04 11:35:00,6.8,6.83,6.8,6.83,203000.0,6.6469,6.6763,6.6469,6.6763,203000.0
2012-01-04 11:40:00,6.83,6.84,6.83,6.83,182400.0,6.6763,6.686,6.6763,6.6763,182400.0
2012-01-04 11:45:00,6.83,6.84,6.81,6.81,217700.0,6.6763,6.686,6.6567,6.6567,217700.0
2012-01-04 11:50:00,6.81,6.82,6.81,6.81,66600.0,6.6567,6.6665,6.6567,6.6567,66600.0
2012-01-04 11:55:00,6.81,6.82,6.79,6.79,113000.0,6.6567,6.6665,6.6372,6.6372,113000.0
2012-01-04 12:00:00,6.79,6.81,6.79,6.79,180500.0,6.6372,6.6567,6.6372,6.6372,180500.0
2012-01-04 12:05:00,6.8,6.84,6.79,6.83,831200.0,6.6469,6.686,6.6372,6.6763,831200.0
2012-01-04 12:10:00,6.84,6.85,6.8,6.81,550200.0,6.686,6.6958,6.6469,6.6567,550200.0
2012-01-04 12:15:00,6.8,6.82,6.79,6.8,381800.0,6.6469,6.6665,6.6372,6.6469,381800.0
2012-01-04 12:20:00,6.8,6.8,6.78,6.78,156800.0,6.6469,6.6469,6.6274,6.6274,156800.0
2012-01-04 12:25:00,6.79,6.8,6.78,6.79,123900.0,6.6372,6.6469,6.6274,6.6372,123900.0
2012-01-04 12:30:00,6.8,6.81,6.79,6.79,250200.0,6.6469,6.6567,6.6372,6.6372,250200.0
2012-01-04 12:35:00,6.79,6.81,6.79,6.81,479700.0,6.6372,6.6567,6.6372,6.6567,479700.0
2012-01-04 12:40:00,6.8,6.82,6.8,6.81,176500.0,6.6469,6.6665,6.6469,6.6567,176500.0
2012-01-04 12:45:00,6.81,6.81,6.79,6.81,116100.0,6.6567,6.6567,6.6372,6.6567,116100.0
2012-01-04 12:50:00,6.81,6.81,6.8,6.81,95400.0,6.6567,6.6567,6.6469,6.6567,95400.0
2012-01-04 12:55:00,6.81,6.81,6.8,6.81,40600.0,6.6567,6.6567,6.6469,6.6567,40600.0
2012-01-04 13:00:00,6.81,6.81,6.79,6.81,337100.0,6.6567,6.6567,6.6372,6.6567,337100.0
2012-01-04 13:05:00,6.8,6.81,6.78,6.79,190700.0,6.6469,6.6567,6.6274,6.6372,190700.0
2012-01-04 13:10:00,6.79,6.81,6.78,6.81,188200.0,6.6372,6.6567,6.6274,6.6567,188200.0
2012-01-04 13:15:00,6.8,6.81,6.79,6.8,176500.0,6.6469,6.6567,6.6372,6.6469,176500.0
2012-01-04 13:20:00,6.79,6.81,6.78,6.79,410100.0,6.6372,6.6567,6.6274,6.6372,410100.0
2012-01-04 13:25:00,6.8,6.81,6.78,6.8,742300.0,6.6469,6.6567,6.6274,6.6469,742300.0
2012-01-04 13:30:00,6.79,6.81,6.79,6.8,785800.0,6.6372,6.6567,6.6372,6.6469,785800.0
2012-01-04 13:35:00,6.8,6.83,6.79,6.82,596800.0,6.6469,6.6763,6.6372,6.6665,596800.0
2012-01-04 13:40:00,6.82,6.87,6.82,6.86,918600.0,6.6665,6.7154,6.6665,6.7056,918600.0
2012-01-04 13:45:00,6.87,6.87,6.84,6.86,371700.0,6.7154,6.7154,6.686,6.7056,371700.0
2012-01-04 13:50:00,6.86,6.87,6.85,6.87,462500.0,6.7056,6.7154,6.6958,6.7154,462500.0
2012-01-04 13:55:00,6.86,6.94,6.86,6.94,936800.0,6.7056,6.7838,6.7056,6.7838,936800.0
2012-01-04 14:00:00,6.94,6.97,6.93,6.95,963800.0,6.7838,6.8131,6.774,6.7936,963800.0
2012-01-04 14:05:00,6.95,6.96,6.94,6.95,395700.0,6.7936,6.8033,6.7838,6.7936,395700.0
2012-01-04 14:10:00,6.95,6.95,6.92,6.93,362900.0,6.7936,6.7936,6.7642,6.774,362900.0
2012-01-04 14:15:00,6.93,6.94,6.92,6.93,321500.0,6.774,6.7838,6.7642,6.774,321500.0
2012-01-04 14:20:00,6.94,6.96,6.92,6.95,540700.0,6.7838,6.8033,6.7642,6.7936,540700.0
2012-01-04 14:25:00,6.95,6.96,6.95,6.95,68700.0,6.7936,6.8033,6.7936,6.7936,68700.0
2012-01-04 14:30:00,6.95,6.96,6.95,6.95,119100.0,6.7936,6.8033,6.7936,6.7936,119100.0
2012-01-04 14:35:00,6.96,6.98,6.95,6.97,463000.0,6.8033,6.8229,6.7936,6.8131,463000.0
2012-01-04 14:40:00,6.98,6.98,6.97,6.97,242900.0,6.8229,6.8229,6.8131,6.8131,242900.0
2012-01-04 14:45:00,6.97,7.0,6.97,6.99,1329100.0,6.8131,6.8424,6.8131,6.8327,1329100.0
2012-01-04 14:50:00,6.98,7.0,6.98,6.99,266800.0,6.8229,6.8424,6.8229,6.8327,266800.0
2012-01-04 14:55:00,6.99,7.05,6.99,7.05,1324700.0,6.8327,6.8913,6.8327,6.8913,1324700.0
2012-01-04 15:00:00,7.05,7.05,7.01,7.01,374900.0,6.8913,6.8913,6.8522,6.8522,374900.0
2012-01-04 15:05:00,7.01,7.03,7.0,7.02,490200.0,6.8522,6.8718,6.8424,6.862,490200.0
2012-01-04 15:10:00,7.01,7.02,6.97,6.97,453400.0,6.8522,6.862,6.8131,6.8131,453400.0
2012-01-04 15:15:00,6.97,6.98,6.94,6.97,742700.0,6.8131,6.8229,6.7838,6.8131,742700.0
2012-01-04 15:20:00,6.97,6.98,6.97,6.97,392100.0,6.8131,6.8229,6.8131,6.8131,392100.0
2012-01-04 15:25:00,6.97,7.01,6.97,7.0,729900.0,6.8131,6.8522,6.8131,6.8424,729900.0
2012-01-04 15:30:00,7.0,7.01,6.99,7.0,824800.0,6.8424,6.8522,6.8327,6.8424,824800.0
2012-01-04 15:35:00,7.01,7.03,7.0,7.02,613200.0,6.8522,6.8718,6.8424,6.862,613200.0
2012-01-04 15:40:00,7.02,7.03,7.01,7.01,591800.0,6.862,6.8718,6.8522,6.8522,591800.0
2012-01-04 15:45:00,7.01,7.02,7.01,7.01,850300.0,6.8522,6.862,6.8522,6.8522,850300.0
2012-01-04 15:50:00,7.02,7.02,7.0,7.0,1259900.0,6.862,6.862,6.8424,6.8424,1259900.0
2012-01-04 15:55:00,7.0,7.01,6.99,6.99,2566800.0,6.8424,6.8522,6.8327,6.8327,2566800.0
2012-01-05 09:30:00,6.96,7.05,6.91,6.95,751800.0,6.8033,6.8913,6.7545,6.7936,751800.0
2012-01-05 09:35:00,6.95,7.0,6.94,7.0,951000.0,6.7936,6.8424,6.7838,6.8424,951000.0
2012-01-05 09:40:00,7.0,7.02,6.97,6.99,566600.0,6.8424,6.862,6.8131,6.8327,566600.0
2012-01-05 09:45:00,6.99,7.0,6.95,6.96,507600.0,6.8327,6.8424,6.7936,6.8033,507600.0
2012-01-05 09:50:00,6.95,6.95,6.91,6.91,1065500.0,6.7936,6.7936,6.7545,6.7545,1065500.0
2012-01-05 09:55:00,6.91,7.04,6.9,7.04,1575900.0,6.7545,6.8815,6.7447,6.8815,1575900.0
2012-01-05 10:00:00,7.04,7.04,6.98,7.0,445900.0,6.8815,6.8815,6.8229,6.8424,445900.0
2012-01-05 10:05:00,7.0,7.05,6.99,7.05,390200.0,6.8424,6.8913,6.8327,6.8913,390200.0
2012-01-05 10:10:00,7.05,7.14,7.04,7.14,1515700.0,6.8913,6.9793,6.8815,6.9793,1515700.0
2012-01-05 10:15:00,7.14,7.24,7.14,7.24,2284400.0,6.9793,7.077,6.9793,7.077,2284400.0
2012-01-05 10:20:00,7.24,7.28,7.19,7.28,2001600.0,7.077,7.1161,7.0282,7.1161,2001600.0
2012-01-05 10:25:00,7.27,7.33,7.26,7.29,1501800.0,7.1064,7.165,7.0966,7.1259,1501800.0
2012-01-05 10:30:00,7.28,7.32,7.2,7.21,1134500.0,7.1161,7.1552,7.0379,7.0477,1134500.0
2012-01-05 10:35:00,7.21,7.24,7.17,7.19,1214800.0,7.0477,7.077,7.0086,7.0282,1214800.0
2012-01-05 10:40:00,7.19,7.25,7.19,7.25,597500.0,7.0282,7.0868,7.0282,7.0868,597500.0
2012-01-05 10:45:00,7.25,7.25,7.19,7.21,1256900.0,7.0868,7.0868,7.0282,7.0477,1256900.0
2012-01-05 10:50:00,7.21,7.23,7.18,7.18,1608100.0,7.0477,7.0673,7.0184,7.0184,1608100.0
2012-01-05 10:55:00,7.19,7.2,7.18,7.19,503700.0,7.0282,7.0379,7.0184,7.0282,503700.0
2012-01-05 11:00:00,7.19,7.25,7.19,7.24,624600.0,7.0282,7.0868,7.0282,7.077,624600.0
2012-01-05 11:05:00,7.23,7.32,7.23,7.26,1474500.0,7.0673,7.1552,7.0673,7.0966,1474500.0
2012-01-05 11:10:00,7.26,7.26,7.2,7.2,504600.0,7.0966,7.0966,7.0379,7.0379,504600.0
2012-01-05 11:15:00,7.2,7.21,7.19,7.19,555300.0,7.0379,7.0477,7.0282,7.0282,555300.0
2012-01-05 11:20:00,7.19,7.24,7.19,7.23,726500.0,7.0282,7.077,7.0282,7.0673,726500.0
2012-01-05 11:25:00,7.23,7.25,7.21,7.24,633700.0,7.0673,7.0868,7.0477,7.077,633700.0
2012-01-05 11:30:00,7.24,7.24,7.22,7.22,341900.0,7.077,7.077,7.0575,7.0575,341900.0
2012-01-05 11:35:00,7.23,7.23,7.2,7.22,346900.0,7.0673,7.0673,7.0379,7.0575,346900.0
2012-01-05 11:40:00,7.22,7.24,7.21,7.24,213800.0,7.0575,7.077,7.0477,7.077,213800.0
2012-01-05 11:45:00,7.24,7.26,7.23,7.25,243800.0,7.077,7.0966,7.0673,7.0868,243800.0
2012-01-05 11:50:00,7.25,7.26,7.2,7.21,480700.0,7.0868,7.0966,7.0379,7.0477,480700.0
2012-01-05 11:55:00,7.2,7.21,7.19,7.2,224800.0,7.0379,7.0477,7.0282,7.0379,224800.0
2012-01-05 12:00:00,7.2,7.21,7.2,7.21,404600.0,7.0379,7.0477,7.0379,7.0477,404600.0
2012-01-05 12:05:00,7.21,7.21,7.2,7.2,113700.0,7.0477,7.0477,7.0379,7.0379,113700.0
2012-01-05 12:10:00,7.21,7.21,7.19,7.19,322100.0,7.0477,7.0477,7.0282,7.0282,322100.0
2012-01-05 12:15:00,7.19,7.22,7.19,7.21,428700.0,7.0282,7.0575,7.0282,7.0477,428700.0
2012-01-05 12:20:00,7.21,7.21,7.16,7.19,316900.0,7.0477,7.0477,6.9988,7.0282,316900.0
2012-01-05 12:25:00,7.18,7.21,7.18,7.2,168100.0,7.0184,7.0477,7.0184,7.0379,168100.0
2012-01-05 12:30:00,7.21,7.22,7.2,7.21,180400.0,7.0477,7.0575,7.0379,7.0477,180400.0
2012-01-05 12:35:00,7.21,7.21,7.18,7.18,247900.0,7.0477,7.0477,7.0184,7.0184,247900.0
2012-01-05 12:40:00,7.18,7.2,7.18,7.19,164200.0,7.0184,7.0379,7.0184,7.0282,164200.0
2012-01-05 12:45:00,7.19,7.22,7.18,7.19,296700.0,7.0282,7.0575,7.0184,7.0282,296700.0
2012-01-05 12:50:00,7.2,7.2,7.19,7.2,81200.0,7.0379,7.0379,7.0282,7.0379,81200.0
2012-01-05 12:55:00,7.2,7.21,7.19,7.2,246500.0,7.0379,7.0477,7.0282,7.0379,246500.0
2012-01-05 13:00:00,7.2,7.2,7.18,7.19,91100.0,7.0379,7.0379,7.0184,7.0282,91100.0
2012-01-05 13:05:00,7.18,7.19,7.16,7.16,185900.0,7.0184,7.0282,6.9988,6.9988,185900.0
2012-01-05 13:10:00,7.16,7.17,7.15,7.15,231700.0,6.9988,7.0086,6.9891,6.9891,231700.0
2012-01-05 13:15:00,7.15,7.17,7.15,7.16,656400.0,6.9891,7.0086,6.9891,6.9988,656400.0
2012-01-05 13:20:00,7.16,7.2,7.15,7.19,831200.0,6.9988,7.0379,6.9891,7.0282,831200.0
2012-01-05 13:25:00,7.19,7.22,7.19,7.22,329900.0,7.0282,7.0575,7.0282,7.0575,329900.0
2012-01-05 13:30:00,7.21,7.22,7.21,7.21,172300.0,7.0477,7.0575,7.0477,7.0477,172300.0
2012-01-05 13:35:00,7.21,7.22,7.2,7.2,191800.0,7.0477,7.0575,7.0379,7.0379,191800.0
2012-01-05 13:40:00,7.2,7.22,7.2,7.21,323600.0,7.0379,7.0575,7.0379,7.0477,323600.0
2012-01-05 13:45:00,7.21,7.21,7.2,7.2,231000.0,7.0477,7.0477,7.0379,7.0379,231000.0
2012-01-05 13:50:00,7.2,7.21,7.2,7.21,74800.0,7.0379,7.0477,7.0379,7.0477,74800.0
2012-01-05 13:55:00,7.21,7.21,7.2,7.21,269500.0,7.0477,7.0477,7.0379,7.0477,269500.0
2012-01-05 14:00:00,7.2,7.21,7.2,7.21,122900.0,7.0379,7.0477,7.0379,7.0477,122900.0
2012-01-05 14:05:00,7.2,7.21,7.18,7.19,1134900.0,7.0379,7.0477,7.0184,7.0282,1134900.0
2012-01-05 14:10:00,7.19,7.2,7.18,7.19,835700.0,7.0282,7.0379,7.0184,7.0282,835700.0
2012-01-05 14:15:00,7.18,7.19,7.15,7.15,154700.0,7.0184,7.0282,6.9891,6.9891,154700.0
2012-01-05 14:20:00,7.15,7.16,7.14,7.16,265000.0,6.9891,6.9988,6.9793,6.9988,265000.0
2012-01-05 14:25:00,7.15,7.16,7.13,7.13,304900.0,6.9891,6.9988,6.9695,6.9695,304900.0
2012-01-05 14:30:00,7.14,7.14,7.13,7.13,122000.0,6.9793,6.9793,6.9695,6.9695,122000.0
2012-01-05 14:35:00,7.14,7.14,7.12,7.13,226300.0,6.9793,6.9793,6.9597,6.9695,226300.0
2012-01-05 14:40:00,7.12,7.13,7.09,7.11,679100.0,6.9597,6.9695,6.9304,6.95,679100.0
2012-01-05 14:45:00,7.11,7.12,7.11,7.11,130200.0,6.95,6.9597,6.95,6.95,130200.0
2012-01-05 14:50:00,7.11,7.15,7.11,7.15,522500.0,6.95,6.9891,6.95,6.9891,522500.0
2012-01-05 14:55:00,7.15,7.15,7.14,7.15,83300.0,6.9891,6.9891,6.9793,6.9891,83300.0
2012-01-05 15:00:00,7.15,7.21,7.14,7.2,742100.0,6.9891,7.0477,6.9793,7.0379,742100.0
2012-01-05 15:05:00,7.2,7.21,7.19,7.2,403700.0,7.0379,7.0477,7.0282,7.0379,403700.0
2012-01-05 15:10:00,7.2,7.2,7.16,7.17,546100.0,7.0379,7.0379,6.9988,7.0086,546100.0
2012-01-05 15:15:00,7.17,7.2,7.16,7.2,411200.0,7.0086,7.0379,6.9988,7.0379,411200.0
2012-01-05 15:20:00,7.2,7.21,7.19,7.2,219300.0,7.0379,7.0477,7.0282,7.0379,219300.0
2012-01-05 15:25:00,7.21,7.21,7.18,7.18,462100.0,7.0477,7.0477,7.0184,7.0184,462100.0
2012-01-05 15:30:00,7.18,7.19,7.17,7.19,541900.0,7.0184,7.0282,7.0086,7.0282,541900.0
2012-01-05 15:35:00,7.19,7.19,7.16,7.16,481800.0,7.0282,7.0282,6.9988,6.9988,481800.0
2012-01-05 15:40:00,7.17,7.21,7.16,7.2,1241700.0,7.0086,7.0477,6.9988,7.0379,1241700.0
2012-01-05 15:45:00,7.2,7.23,7.19,7.22,1155800.0,7.0379,7.0673,7.0282,7.0575,1155800.0
2012-01-05 15:50:00,7.22,7.22,7.17,7.18,1283000.0,7.0575,7.0575,7.0086,7.0184,1283000.0
2012-01-05 15:55:00,7.18,7.2,7.16,7.16,2222600.0,7.0184,7.0379,6.9988,6.9988,2222600.0
2012-01-06 09:30:00,7.17,7.2,7.12,7.14,721100.0,7.0086,7.0379,6.9597,6.9793,721100.0
2012-01-06 09:35:00,7.14,7.26,7.13,7.24,823800.0,6.9793,7.0966,6.9695,7.077,823800.0
2012-01-06 09:40:00,7.24,7.26,7.19,7.25,712500.0,7.077,7.0966,7.0282,7.0868,712500.0
2012-01-06 09:45:00,7.26,7.31,7.24,7.31,811800.0,7.0966,7.1455,7.077,7.1455,811800.0
2012-01-06 09:50:00,7.31,7.32,7.28,7.3,774400.0,7.1455,7.1552,7.1161,7.1357,774400.0
2012-01-06 09:55:00,7.29,7.3,7.19,7.21,1349000.0,7.1259,7.1357,7.0282,7.0477,1349000.0
2012-01-06 10:00:00,7.2,7.2,7.14,7.2,709900.0,7.0379,7.0379,6.9793,7.0379,709900.0
2012-01-06 10:05:00,7.2,7.22,7.17,7.2,589200.0,7.0379,7.0575,7.0086,7.0379,589200.0
2012-01-06 10:10:00,7.21,7.21,7.14,7.14,877700.0,7.0477,7.0477,6.9793,6.9793,877700.0
2012-01-06 10:15:00,7.15,7.18,7.13,7.18,426000.0,6.9891,7.0184,6.9695,7.0184,426000.0
2012-01-06 10:20:00,7.18,7.2,7.17,7.18,598500.0,7.0184,7.0379,7.0086,7.0184,598500.0
2012-01-06 10:25:00,7.19,7.23,7.17,7.19,952200.0,7.0282,7.0673,7.0086,7.0282,952200.0
2012-01-06 10:30:00,7.18,7.2,7.18,7.2,254900.0,7.0184,7.0379,7.0184,7.0379,254900.0
2012-01-06 10:35:00,7.2,7.2,7.19,7.2,111700.0,7.0379,7.0379,7.0282,7.0379,111700.0
2012-01-06 10:40:00,7.19,7.23,7.19,7.23,383300.0,7.0282,7.0673,7.0282,7.0673,383300.0
2012-01-06 10:45:00,7.23,7.23,7.2,7.21,765800.0,7.0673,7.0673,7.0379,7.0477,765800.0
2012-01-06 10:50:00,7.22,7.23,7.2,7.22,430300.0,7.0575,7.0673,7.0379,7.0575,430300.0
2012-01-06 10:55:00,7.22,7.22,7.18,7.19,633600.0,7.0575,7.0575,7.0184,7.0282,633600.0
2012-01-06 11:00:00,7.19,7.25,7.18,7.24,415100.0,7.0282,7.0868,7.0184,7.077,415100.0
2012-01-06 11:05:00,7.24,7.27,7.24,7.24,502400.0,7.077,7.1064,7.077,7.077,502400.0
2012-01-06 11:10:00,7.24,7.25,7.21,7.22,376700.0,7.077,7.0868,7.0477,7.0575,376700.0
2012-01-06 11:15:00,7.22,7.22,7.19,7.2,372400.0,7.0575,7.0575,7.0282,7.0379,372400.0
2012-01-06 11:20:00,7.2,7.21,7.18,7.18,439300.0,7.0379,7.0477,7.0184,7.0184,439300.0
2012-01-06 11:25:00,7.18,7.19,7.16,7.16,142200.0,7.0184,7.0282,6.9988,6.9988,142200.0
2012-01-06 11:30:00,7.17,7.19,7.16,7.19,684200.0,7.0086,7.0282,6.9988,7.0282,684200.0
2012-01-06 11:35:00,7.19,7.2,7.18,7.2,133700.0,7.0282,7.0379,7.0184,7.0379,133700.0
2012-01-06 11:40:00,7.2,7.23,7.19,7.23,252700.0,7.0379,7.0673,7.0282,7.0673,252700.0
2012-01-06 11:45:00,7.23,7.23,7.21,7.22,442200.0,7.0673,7.0673,7.0477,7.0575,442200.0
2012-01-06 11:50:00,7.21,7.22,7.2,7.21,149900.0,7.0477,7.0575,7.0379,7.0477,149900.0
2012-01-06 11:55:00,7.21,7.21,7.2,7.21,150900.0,7.0477,7.0477,7.0379,7.0477,150900.0
2012-01-06 12:00:00,7.21,7.21,7.19,7.2,267000.0,7.0477,7.0477,7.0282,7.0379,267000.0
2012-01-06 12:05:00,7.2,7.2,7.19,7.2,61200.0,7.0379,7.0379,7.0282,7.0379,61200.0
2012-01-06 12:10:00,7.19,7.2,7.17,7.17,227200.0,7.0282,7.0379,7.0086,7.0086,227200.0
2012-01-06 12:15:00,7.17,7.18,7.16,7.16,185000.0,7.0086,7.0184,6.9988,6.9988,185000.0
2012-01-06 12:20:00,7.16,7.19,7.16,7.19,288900.0,6.9988,7.0282,6.9988,7.0282,288900.0
2012-01-06 12:25:00,7.19,7.19,7.18,7.19,56300.0,7.0282,7.0282,7.0184,7.0282,56300.0
2012-01-06 12:30:00,7.19,7.19,7.18,7.19,55400.0,7.0282,7.0282,7.0184,7.0282,55400.0
2012-01-06 12:35:00,7.18,7.19,7.17,7.18,116300.0,7.0184,7.0282,7.0086,7.0184,116300.0
2012-01-06 12:40:00,7.17,7.18,7.12,7.13,675900.0,7.0086,7.0184,6.9597,6.9695,675900.0
2012-01-06 12:45:00,7.13,7.13,7.09,7.09,297100.0,6.9695,6.9695,6.9304,6.9304,297100.0
2012-01-06 12:50:00,7.09,7.13,7.09,7.13,246200.0,6.9304,6.9695,6.9304,6.9695,246200.0
2012-01-06 12:55:00,7.13,7.13,7.11,7.12,323200.0,6.9695,6.9695,6.95,6.9597,323200.0
2012-01-06 13:00:00,7.12,7.13,7.11,7.13,255100.0,6.9597,6.9695,6.95,6.9695,255100.0
2012-01-06 13:05:00,7.13,7.15,7.12,7.15,217900.0,6.9695,6.9891,6.9597,6.9891,217900.0
2012-01-06 13:10:00,7.15,7.15,7.08,7.08,551100.0,6.9891,6.9891,6.9206,6.9206,551100.0
2012-01-06 13:15:00,7.08,7.1,7.08,7.1,110700.0,6.9206,6.9402,6.9206,6.9402,110700.0
2012-01-06 13:20:00,7.09,7.1,7.08,7.08,119300.0,6.9304,6.9402,6.9206,6.9206,119300.0
2012-01-06 13:25:00,7.09,7.09,7.08,7.08,139600.0,6.9304,6.9304,6.9206,6.9206,139600.0
2012-01-06 13:30:00,7.08,7.09,7.05,7.06,466700.0,6.9206,6.9304,6.8913,6.9011,466700.0
2012-01-06 13:35:00,7.05,7.12,7.05,7.12,775700.0,6.8913,6.9597,6.8913,6.9597,775700.0
2012-01-06 13:40:00,7.12,7.12,7.09,7.09,331500.0,6.9597,6.9597,6.9304,6.9304,331500.0
2012-01-06 13:45:00,7.1,7.1,7.09,7.1,93600.0,6.9402,6.9402,6.9304,6.9402,93600.0
2012-01-06 13:50:00,7.09,7.12,7.08,7.11,609800.0,6.9304,6.9597,6.9206,6.95,609800.0
2012-01-06 13:55:00,7.11,7.12,7.08,7.08,705300.0,6.95,6.9597,6.9206,6.9206,705300.0
2012-01-06 14:00:00,7.09,7.1,7.08,7.1,172900.0,6.9304,6.9402,6.9206,6.9402,172900.0
2012-01-06 14:05:00,7.1,7.12,7.09,7.12,443500.0,6.9402,6.9597,6.9304,6.9597,443500.0
2012-01-06 14:10:00,7.12,7.12,7.1,7.1,516100.0,6.9597,6.9597,6.9402,6.9402,516100.0
2012-01-06 14:15:00,7.11,7.11,7.08,7.1,252300.0,6.95,6.95,6.9206,6.9402,252300.0
2012-01-06 14:20:00,7.11,7.14,7.1,7.13,181300.0,6.95,6.9793,6.9402,6.9695,181300.0
2012-01-06 14:25:00,7.13,7.15,7.13,7.15,181400.0,6.9695,6.9891,6.9695,6.9891,181400.0
2012-01-06 14:30:00,7.15,7.16,7.14,7.16,523000.0,6.9891,6.9988,6.9793,6.9988,523000.0
2012-01-06 14:35:00,7.16,7.19,7.16,7.19,334500.0,6.9988,7.0282,6.9988,7.0282,334500.0
2012-01-06 14:40:00,7.19,7.2,7.17,7.18,338700.0,7.0282,7.0379,7.0086,7.0184,338700.0
2012-01-06 14:45:00,7.17,7.18,7.17,7.17,189900.0,7.0086,7.0184,7.0086,7.0086,189900.0
2012-01-06 14:50:00,7.17,7.18,7.15,7.17,479900.0,7.0086,7.0184,6.9891,7.0086,479900.0
2012-01-06 14:55:00,7.17,7.17,7.15,7.15,179400.0,7.0086,7.0086,6.9891,6.9891,179400.0
2012-01-06 15:00:00,7.16,7.17,7.15,7.16,134500.0,6.9988,7.0086,6.9891,6.9988,134500.0
2012-01-06 15:05:00,7.17,7.17,7.14,7.15,543500.0,7.0086,7.0086,6.9793,6.9891,543500.0
2012-01-06 15:10:00,7.15,7.16,7.14,7.14,134200.0,6.9891,6.9988,6.9793,6.9793,134200.0
2012-01-06 15:15:00,7.15,7.15,7.12,7.15,397900.0,6.9891,6.9891,6.9597,6.9891,397900.0
2012-01-06 15:20:00,7.15,7.15,7.14,7.14,57800.0,6.9891,6.9891,6.9793,6.9793,57800.0
2012-01-06 15:25:00,7.15,7.15,7.14,7.14,94200.0,6.9891,6.9891,6.9793,6.9793,94200.0
2012-01-06 15:30:00,7.15,7.19,7.14,7.17,563300.0,6.9891,7.0282,6.9793,7.0086,563300.0
2012-01-06 15:35:00,7.18,7.19,7.17,7.19,119900.0,7.0184,7.0282,7.0086,7.0282,119900.0
2012-01-06 15:40:00,7.19,7.2,7.18,7.19,325200.0,7.0282,7.0379,7.0184,7.0282,325200.0
2012-01-06 15:45:00,7.2,7.2,7.15,7.18,731500.0,7.0379,7.0379,6.9891,7.0184,731500.0
2012-01-06 15:50:00,7.19,7.21,7.19,7.21,674400.0,7.0282,7.0477,7.0282,7.0477,674400.0
2012-01-06 15:55:00,7.21,7.22,7.19,7.21,1224500.0,7.0477,7.0575,7.0282,7.0477,1224500.0
2012-01-09 09:30:00,7.23,7.24,7.15,7.19,418500.0,7.0673,7.077,6.9891,7.0282,418500.0
2012-01-09 09:35:00,7.19,7.21,7.16,7.18,181600.0,7.0282,7.0477,6.9988,7.0184,181600.0
2012-01-09 09:40:00,7.18,7.19,7.12,7.16,333900.0,7.0184,7.0282,6.9597,6.9988,333900.0
2012-01-09 09:45:00,7.16,7.22,7.16,7.2,589000.0,6.9988,7.0575,6.9988,7.0379,589000.0
2012-01-09 09:50:00,7.2,7.24,7.19,7.22,330600.0,7.0379,7.077,7.0282,7.0575,330600.0
2012-01-09 09:55:00,7.21,7.22,7.18,7.21,431900.0,7.0477,7.0575,7.0184,7.0477,431900.0
2012-01-09 10:00:00,7.21,7.22,7.18,7.19,445100.0,7.0477,7.0575,7.0184,7.0282,445100.0
2012-01-09 10:05:00,7.19,7.22,7.18,7.2,668400.0,7.0282,7.0575,7.0184,7.0379,668400.0
2012-01-09 10:10:00,7.2,7.22,7.19,7.21,620000.0,7.0379,7.0575,7.0282,7.0477,620000.0
2012-01-09 10:15:00,7.21,7.27,7.21,7.25,488100.0,7.0477,7.1064,7.0477,7.0868,488100.0
2012-01-09 10:20:00,7.25,7.3,7.24,7.25,556400.0,7.0868,7.1357,7.077,7.0868,556400.0
2012-01-09 10:25:00,7.25,7.27,7.23,7.27,593100.0,7.0868,7.1064,7.0673,7.1064,593100.0
2012-01-09 10:30:00,7.27,7.27,7.23,7.23,193300.0,7.1064,7.1064,7.0673,7.0673,193300.0
2012-01-09 10:35:00,7.23,7.25,7.23,7.23,216200.0,7.0673,7.0868,7.0673,7.0673,216200.0
2012-01-09 10:40:00,7.24,7.24,7.2,7.22,265300.0,7.077,7.077,7.0379,7.0575,265300.0
2012-01-09 10:45:00,7.22,7.25,7.21,7.22,215300.0,7.0575,7.0868,7.0477,7.0575,215300.0
2012-01-09 10:50:00,7.22,7.24,7.21,7.23,470300.0,7.0575,7.077,7.0477,7.0673,470300.0
2012-01-09 10:55:00,7.24,7.24,7.2,7.23,466600.0,7.077,7.077,7.0379,7.0673,466600.0
2012-01-09 11:00:00,7.23,7.23,7.2,7.2,120700.0,7.0673,7.0673,7.0379,7.0379,120700.0
2012-01-09 11:05:00,7.2,7.21,7.19,7.21,390900.0,7.0379,7.0477,7.0282,7.0477,390900.0
2012-01-09 11:10:00,7.21,7.22,7.19,7.2,285100.0,7.0477,7.0575,7.0282,7.0379,285100.0
2012-01-09 11:15:00,7.2,7.21,7.19,7.19,230000.0,7.0379,7.0477,7.0282,7.0282,230000.0
2012-01-09 11:20:00,7.2,7.22,7.19,7.22,120300.0,7.0379,7.0575,7.0282,7.0575,120300.0
2012-01-09 11:25:00,7.22,7.23,7.21,7.23,77300.0,7.0575,7.0673,7.0477,7.0673,77300.0
2012-01-09 11:30:00,7.23,7.23,7.22,7.23,140900.0,7.0673,7.0673,7.0575,7.0673,140900.0
2012-01-09 11:35:00,7.22,7.23,7.21,7.23,235800.0,7.0575,7.0673,7.0477,7.0673,235800.0
2012-01-09 11:40:00,7.22,7.25,7.22,7.24,285300.0,7.0575,7.0868,7.0575,7.077,285300.0
2012-01-09 11:45:00,7.24,7.27,7.23,7.26,575300.0,7.077,7.1064,7.0673,7.0966,575300.0
2012-01-09 11:50:00,7.26,7.27,7.25,7.26,167100.0,7.0966,7.1064,7.0868,7.0966,167100.0
2012-01-09 11:55:00,7.25,7.26,7.23,7.24,410500.0,7.0868,7.0966,7.0673,7.077,410500.0
2012-01-09 12:00:00,7.24,7.25,7.21,7.23,366400.0,7.077,7.0868,7.0477,7.0673,366400.0
2012-01-09 12:05:00,7.23,7.23,7.21,7.23,422800.0,7.0673,7.0673,7.0477,7.0673,422800.0
2012-01-09 12:10:00,7.23,7.23,7.22,7.22,19400.0,7.0673,7.0673,7.0575,7.0575,19400.0
2012-01-09 12:15:00,7.23,7.23,7.22,7.22,39200.0,7.0673,7.0673,7.0575,7.0575,39200.0
2012-01-09 12:20:00,7.23,7.23,7.2,7.21,165400.0,7.0673,7.0673,7.0379,7.0477,165400.0
2012-01-09 12:25:00,7.22,7.24,7.21,7.23,114400.0,7.0575,7.077,7.0477,7.0673,114400.0
2012-01-09 12:30:00,7.23,7.25,7.23,7.24,133600.0,7.0673,7.0868,7.0673,7.077,133600.0
2012-01-09 12:35:00,7.24,7.24,7.23,7.24,34300.0,7.077,7.077,7.0673,7.077,34300.0
2012-01-09 12:40:00,7.24,7.24,7.23,7.24,25000.0,7.077,7.077,7.0673,7.077,25000.0
2012-01-09 12:45:00,7.24,7.24,7.22,7.22,162400.0,7.077,7.077,7.0575,7.0575,162400.0
2012-01-09 12:50:00,7.22,7.23,7.21,7.21,96900.0,7.0575,7.0673,7.0477,7.0477,96900.0
2012-01-09 12:55:00,7.21,7.22,7.2,7.2,111500.0,7.0477,7.0575,7.0379,7.0379,111500.0
2012-01-09 13:00:00,7.21,7.21,7.19,7.2,338700.0,7.0477,7.0477,7.0282,7.0379,338700.0
2012-01-09 13:05:00,7.19,7.2,7.19,7.19,20100.0,7.0282,7.0379,7.0282,7.0282,20100.0
2012-01-09 13:10:00,7.2,7.22,7.19,7.21,539700.0,7.0379,7.0575,7.0282,7.0477,539700.0
2012-01-09 13:15:00,7.21,7.21,7.2,7.21,164300.0,7.0477,7.0477,7.0379,7.0477,164300.0
2012-01-09 13:20:00,7.21,7.21,7.2,7.2,68900.0,7.0477,7.0477,7.0379,7.0379,68900.0
2012-01-09 13:25:00,7.21,7.22,7.2,7.22,305800.0,7.0477,7.0575,7.0379,7.0575,305800.0
2012-01-09 13:30:00,7.22,7.23,7.21,7.23,554600.0,7.0575,7.0673,7.0477,7.0673,554600.0
2012-01-09 13:35:00,7.23,7.24,7.22,7.24,679400.0,7.0673,7.077,7.0575,7.077,679400.0
2012-01-09 13:40:00,7.24,7.24,7.22,7.23,90100.0,7.077,7.077,7.0575,7.0673,90100.0
2012-01-09 13:45:00,7.23,7.24,7.22,7.24,120200.0,7.0673,7.077,7.0575,7.077,120200.0
2012-01-09 13:50:00,7.24,7.24,7.23,7.23,124100.0,7.077,7.077,7.0673,7.0673,124100.0
2012-01-09 13:55:00,7.24,7.24,7.23,7.23,59000.0,7.077,7.077,7.0673,7.0673,59000.0
2012-01-09 14:00:00,7.23,7.24,7.23,7.24,70900.0,7.0673,7.077,7.0673,7.077,70900.0
2012-01-09 14:05:00,7.24,7.24,7.23,7.23,75800.0,7.077,7.077,7.0673,7.0673,75800.0
2012-01-09 14:10:00,7.23,7.25,7.23,7.25,237000.0,7.0673,7.0868,7.0673,7.0868,237000.0
2012-01-09 14:15:00,7.25,7.27,7.25,7.27,438400.0,7.0868,7.1064,7.0868,7.1064,438400.0
2012-01-09 14:20:00,7.26,7.27,7.25,7.26,540400.0,7.0966,7.1064,7.0868,7.0966,540400.0
2012-01-09 14:25:00,7.26,7.27,7.25,7.27,571700.0,7.0966,7.1064,7.0868,7.1064,571700.0
2012-01-09 14:30:00,7.26,7.29,7.25,7.28,1675400.0,7.0966,7.1259,7.0868,7.1161,1675400.0
2012-01-09 14:35:00,7.28,7.28,7.26,7.26,146700.0,7.1161,7.1161,7.0966,7.0966,146700.0
2012-01-09 14:40:00,7.27,7.29,7.26,7.28,507500.0,7.1064,7.1259,7.0966,7.1161,507500.0
2012-01-09 14:45:00,7.28,7.29,7.26,7.29,655300.0,7.1161,7.1259,7.0966,7.1259,655300.0
2012-01-09 14:50:00,7.29,7.3,7.26,7.27,593000.0,7.1259,7.1357,7.0966,7.1064,593000.0
2012-01-09 14:55:00,7.27,7.29,7.26,7.28,436400.0,7.1064,7.1259,7.0966,7.1161,436400.0
2012-01-09 15:00:00,7.28,7.31,7.27,7.3,517000.0,7.1161,7.1455,7.1064,7.1357,517000.0
2012-01-09 15:05:00,7.29,7.32,7.29,7.31,298600.0,7.1259,7.1552,7.1259,7.1455,298600.0
2012-01-09 15:10:00,7.31,7.33,7.28,7.29,622800.0,7.1455,7.165,7.1161,7.1259,622800.0
2012-01-09 15:15:00,7.29,7.29,7.27,7.27,102900.0,7.1259,7.1259,7.1064,7.1064,102900.0
2012-01-09 15:20:00,7.28,7.3,7.27,7.29,148200.0,7.1161,7.1357,7.1064,7.1259,148200.0
2012-01-09 15:25:00,7.29,7.31,7.28,7.3,323900.0,7.1259,7.1455,7.1161,7.1357,323900.0
2012-01-09 15:30:00,7.29,7.3,7.27,7.29,588200.0,7.1259,7.1357,7.1064,7.1259,588200.0
2012-01-09 15:35:00,7.29,7.31,7.27,7.31,526500.0,7.1259,7.1455,7.1064,7.1455,526500.0
2012-01-09 15:40:00,7.3,7.34,7.3,7.31,621900.0,7.1357,7.1748,7.1357,7.1455,621900.0
2012-01-09 15:45:00,7.32,7.32,7.31,7.31,248500.0,7.1552,7.1552,7.1455,7.1455,248500.0
2012-01-09 15:50:00,7.32,7.33,7.29,7.3,845100.0,7.1552,7.165,7.1259,7.1357,845100.0
2012-01-09 15:55:00,7.3,7.32,7.29,7.29,960800.0,7.1357,7.1552,7.1259,7.1259,960800.0
2012-01-10 09:30:00,7.4,7.44,7.36,7.37,982900.0,7.2334,7.2725,7.1943,7.2041,982900.0
2012-01-10 09:35:00,7.37,7.38,7.36,7.38,382900.0,7.2041,7.2139,7.1943,7.2139,382900.0
2012-01-10 09:40:00,7.38,7.38,7.35,7.36,391200.0,7.2139,7.2139,7.1846,7.1943,391200.0
2012-01-10 09:45:00,7.36,7.37,7.32,7.34,711600.0,7.1943,7.2041,7.1552,7.1748,711600.0
2012-01-10 09:50:00,7.34,7.37,7.33,7.35,590200.0,7.1748,7.2041,7.165,7.1846,590200.0
2012-01-10 09:55:00,7.35,7.35,7.3,7.31,480000.0,7.1846,7.1846,7.1357,7.1455,480000.0
2012-01-10 10:00:00,7.31,7.35,7.3,7.34,488400.0,7.1455,7.1846,7.1357,7.1748,488400.0
2012-01-10 10:05:00,7.34,7.34,7.32,7.33,385800.0,7.1748,7.1748,7.1552,7.165,385800.0
2012-01-10 10:10:00,7.33,7.34,7.31,7.33,727600.0,7.165,7.1748,7.1455,7.165,727600.0
2012-01-10 10:15:00,7.33,7.34,7.33,7.34,198100.0,7.165,7.1748,7.165,7.1748,198100.0
2012-01-10 10:20:00,7.34,7.35,7.33,7.35,220400.0,7.1748,7.1846,7.165,7.1846,220400.0
2012-01-10 10:25:00,7.35,7.36,7.34,7.35,708800.0,7.1846,7.1943,7.1748,7.1846,708800.0
2012-01-10 10:30:00,7.35,7.36,7.34,7.35,341400.0,7.1846,7.1943,7.1748,7.1846,341400.0
2012-01-10 10:35:00,7.35,7.38,7.34,7.36,349800.0,7.1846,7.2139,7.1748,7.1943,349800.0
2012-01-10 10:40:00,7.37,7.37,7.35,7.37,273000.0,7.2041,7.2041,7.1846,7.2041,273000.0
2012-01-10 10:45:00,7.37,7.37,7.34,7.35,151800.0,7.2041,7.2041,7.1748,7.1846,151800.0
2012-01-10 10:50:00,7.35,7.35,7.34,7.34,276300.0,7.1846,7.1846,7.1748,7.1748,276300.0
2012-01-10 10:55:00,7.35,7.35,7.33,7.35,610000.0,7.1846,7.1846,7.165,7.1846,610000.0
2012-01-10 11:00:00,7.34,7.35,7.33,7.33,312500.0,7.1748,7.1846,7.165,7.165,312500.0
2012-01-10 11:05:00,7.33,7.34,7.33,7.33,377800.0,7.165,7.1748,7.165,7.165,377800.0
2012-01-10 11:10:00,7.32,7.33,7.31,7.33,336500.0,7.1552,7.165,7.1455,7.165,336500.0
2012-01-10 11:15:00,7.33,7.35,7.32,7.32,320500.0,7.165,7.1846,7.1552,7.1552,320500.0
2012-01-10 11:20:00,7.32,7.33,7.3,7.31,362000.0,7.1552,7.165,7.1357,7.1455,362000.0
2012-01-10 11:25:00,7.32,7.32,7.29,7.29,470900.0,7.1552,7.1552,7.1259,7.1259,470900.0
2012-01-10 11:30:00,7.29,7.33,7.29,7.32,345700.0,7.1259,7.165,7.1259,7.1552,345700.0
2012-01-10 11:35:00,7.32,7.33,7.32,7.33,135500.0,7.1552,7.165,7.1552,7.165,135500.0
2012-01-10 11:40:00,7.32,7.33,7.31,7.32,174900.0,7.1552,7.165,7.1455,7.1552,174900.0
2012-01-10 11:45:00,7.32,7.32,7.31,7.32,510500.0,7.1552,7.1552,7.1455,7.1552,510500.0
2012-01-10 11:50:00,7.32,7.32,7.3,7.32,419800.0,7.1552,7.1552,7.1357,7.1552,419800.0
2012-01-10 11:55:00,7.32,7.32,7.31,7.32,69900.0,7.1552,7.1552,7.1455,7.1552,69900.0
2012-01-10 12:00:00,7.32,7.32,7.29,7.3,366400.0,7.1552,7.1552,7.1259,7.1357,366400.0
2012-01-10 12:05:00,7.29,7.3,7.29,7.29,123200.0,7.1259,7.1357,7.1259,7.1259,123200.0
2012-01-10 12:10:00,7.3,7.3,7.29,7.29,66000.0,7.1357,7.1357,7.1259,7.1259,66000.0
2012-01-10 12:15:00,7.29,7.3,7.27,7.27,656900.0,7.1259,7.1357,7.1064,7.1064,656900.0
2012-01-10 12:20:00,7.27,7.28,7.26,7.26,135000.0,7.1064,7.1161,7.0966,7.0966,135000.0
2012-01-10 12:25:00,7.27,7.27,7.25,7.26,372700.0,7.1064,7.1064,7.0868,7.0966,372700.0
2012-01-10 12:30:00,7.27,7.28,7.26,7.28,157600.0,7.1064,7.1161,7.0966,7.1161,157600.0
2012-01-10 12:35:00,7.27,7.28,7.27,7.28,74200.0,7.1064,7.1161,7.1064,7.1161,74200.0
2012-01-10 12:40:00,7.28,7.28,7.27,7.28,70000.0,7.1161,7.1161,7.1064,7.1161,70000.0
2012-01-10 12:45:00,7.27,7.29,7.26,7.27,999500.0,7.1064,7.1259,7.0966,7.1064,999500.0
2012-01-10 12:50:00,7.27,7.29,7.27,7.29,125300.0,7.1064,7.1259,7.1064,7.1259,125300.0
2012-01-10 12:55:00,7.29,7.32,7.28,7.32,188900.0,7.1259,7.1552,7.1161,7.1552,188900.0
2012-01-10 13:00:00,7.32,7.32,7.31,7.32,152500.0,7.1552,7.1552,7.1455,7.1552,152500.0
2012-01-10 13:05:00,7.32,7.33,7.3,7.32,547300.0,7.1552,7.165,7.1357,7.1552,547300.0
2012-01-10 13:10:00,7.32,7.32,7.31,7.32,33700.0,7.1552,7.1552,7.1455,7.1552,33700.0
2012-01-10 13:15:00,7.31,7.32,7.31,7.32,128700.0,7.1455,7.1552,7.1455,7.1552,128700.0
2012-01-10 13:20:00,7.32,7.32,7.31,7.32,31500.0,7.1552,7.1552,7.1455,7.1552,31500.0
2012-01-10 13:25:00,7.32,7.32,7.28,7.31,190400.0,7.1552,7.1552,7.1161,7.1455,190400.0
2012-01-10 13:30:00,7.31,7.32,7.3,7.32,349400.0,7.1455,7.1552,7.1357,7.1552,349400.0
2012-01-10 13:35:00,7.31,7.31,7.29,7.3,119200.0,7.1455,7.1455,7.1259,7.1357,119200.0
2012-01-10 13:40:00,7.29,7.31,7.29,7.31,80800.0,7.1259,7.1455,7.1259,7.1455,80800.0
2012-01-10 13:45:00,7.31,7.31,7.29,7.29,84500.0,7.1455,7.1455,7.1259,7.1259,84500.0
2012-01-10 13:50:00,7.29,7.3,7.29,7.29,34800.0,7.1259,7.1357,7.1259,7.1259,34800.0
2012-01-10 13:55:00,7.29,7.31,7.29,7.31,99900.0,7.1259,7.1455,7.1259,7.1455,99900.0
2012-01-10 14:00:00,7.3,7.31,7.3,7.3,35700.0,7.1357,7.1455,7.1357,7.1357,35700.0
2012-01-10 14:05:00,7.31,7.31,7.3,7.3,35900.0,7.1455,7.1455,7.1357,7.1357,35900.0
2012-01-10 14:10:00,7.31,7.31,7.3,7.3,28100.0,7.1455,7.1455,7.1357,7.1357,28100.0
2012-01-10 14:15:00,7.31,7.31,7.3,7.31,237700.0,7.1455,7.1455,7.1357,7.1455,237700.0
2012-01-10 14:20:00,7.3,7.31,7.29,7.29,228400.0,7.1357,7.1455,7.1259,7.1259,228400.0
2012-01-10 14:25:00,7.29,7.3,7.29,7.29,96800.0,7.1259,7.1357,7.1259,7.1259,96800.0
2012-01-10 14:30:00,7.29,7.3,7.28,7.28,165800.0,7.1259,7.1357,7.1161,7.1161,165800.0
2012-01-10 14:35:00,7.28,7.29,7.28,7.28,32700.0,7.1161,7.1259,7.1161,7.1161,32700.0
2012-01-10 14:40:00,7.29,7.29,7.26,7.27,511300.0,7.1259,7.1259,7.0966,7.1064,511300.0
2012-01-10 14:45:00,7.28,7.28,7.26,7.27,221500.0,7.1161,7.1161,7.0966,7.1064,221500.0
2012-01-10 14:50:00,7.26,7.27,7.25,7.27,211300.0,7.0966,7.1064,7.0868,7.1064,211300.0
2012-01-10 14:55:00,7.26,7.27,7.26,7.27,30100.0,7.0966,7.1064,7.0966,7.1064,30100.0
2012-01-10 15:00:00,7.27,7.27,7.26,7.27,63600.0,7.1064,7.1064,7.0966,7.1064,63600.0
2012-01-10 15:05:00,7.27,7.27,7.26,7.27,107600.0,7.1064,7.1064,7.0966,7.1064,107600.0
2012-01-10 15:10:00,7.27,7.27,7.25,7.26,101600.0,7.1064,7.1064,7.0868,7.0966,101600.0
2012-01-10 15:15:00,7.26,7.26,7.25,7.25,57000.0,7.0966,7.0966,7.0868,7.0868,57000.0
2012-01-10 15:20:00,7.26,7.26,7.25,7.25,60400.0,7.0966,7.0966,7.0868,7.0868,60400.0
2012-01-10 15:25:00,7.25,7.26,7.25,7.25,79800.0,7.0868,7.0966,7.0868,7.0868,79800.0
2012-01-10 15:30:00,7.25,7.26,7.23,7.24,538100.0,7.0868,7.0966,7.0673,7.077,538100.0
2012-01-10 15:35:00,7.24,7.25,7.22,7.22,235500.0,7.077,7.0868,7.0575,7.0575,235500.0
2012-01-10 15:40:00,7.23,7.23,7.21,7.22,800300.0,7.0673,7.0673,7.0477,7.0575,800300.0
2012-01-10 15:45:00,7.22,7.25,7.22,7.25,546400.0,7.0575,7.0868,7.0575,7.0868,546400.0
2012-01-10 15:50:00,7.25,7.25,7.23,7.24,567600.0,7.0868,7.0868,7.0673,7.077,567600.0
2012-01-10 15:55:00,7.24,7.26,7.23,7.26,1173500.0,7.077,7.0966,7.0673,7.0966,1173500.0
2012-01-11 09:30:00,7.26,7.29,7.22,7.24,430700.0,7.0966,7.1259,7.0575,7.077,430700.0
2012-01-11 09:35:00,7.24,7.26,7.16,7.17,372500.0,7.077,7.0966,6.9988,7.0086,372500.0
2012-01-11 09:40:00,7.17,7.21,7.15,7.19,263000.0,7.0086,7.0477,6.9891,7.0282,263000.0
2012-01-11 09:45:00,7.19,7.24,7.18,7.23,476300.0,7.0282,7.077,7.0184,7.0673,476300.0
2012-01-11 09:50:00,7.23,7.24,7.18,7.19,284800.0,7.0673,7.077,7.0184,7.0282,284800.0
2012-01-11 09:55:00,7.19,7.19,7.15,7.15,336600.0,7.0282,7.0282,6.9891,6.9891,336600.0
2012-01-11 10:00:00,7.15,7.18,7.14,7.18,559400.0,6.9891,7.0184,6.9793,7.0184,559400.0
2012-01-11 10:05:00,7.18,7.2,7.15,7.18,836000.0,7.0184,7.0379,6.9891,7.0184,836000.0
2012-01-11 10:10:00,7.18,7.19,7.16,7.18,326700.0,7.0184,7.0282,6.9988,7.0184,326700.0
2012-01-11 10:15:00,7.18,7.19,7.17,7.18,133500.0,7.0184,7.0282,7.0086,7.0184,133500.0
2012-01-11 10:20:00,7.19,7.23,7.18,7.22,297300.0,7.0282,7.0673,7.0184,7.0575,297300.0
2012-01-11 10:25:00,7.22,7.23,7.21,7.21,175100.0,7.0575,7.0673,7.0477,7.0477,175100.0
2012-01-11 10:30:00,7.21,7.22,7.19,7.22,208000.0,7.0477,7.0575,7.0282,7.0575,208000.0
2012-01-11 10:35:00,7.22,7.23,7.21,7.23,146900.0,7.0575,7.0673,7.0477,7.0673,146900.0
2012-01-11 10:40:00,7.23,7.23,7.22,7.23,44000.0,7.0673,7.0673,7.0575,7.0673,44000.0
2012-01-11 10:45:00,7.23,7.23,7.19,7.2,262000.0,7.0673,7.0673,7.0282,7.0379,262000.0
2012-01-11 10:50:00,7.21,7.21,7.19,7.19,52300.0,7.0477,7.0477,7.0282,7.0282,52300.0
2012-01-11 10:55:00,7.2,7.2,7.18,7.18,199300.0,7.0379,7.0379,7.0184,7.0184,199300.0
2012-01-11 11:00:00,7.18,7.19,7.18,7.18,85000.0,7.0184,7.0282,7.0184,7.0184,85000.0
2012-01-11 11:05:00,7.19,7.19,7.17,7.18,320800.0,7.0282,7.0282,7.0086,7.0184,320800.0
2012-01-11 11:10:00,7.18,7.19,7.18,7.18,55000.0,7.0184,7.0282,7.0184,7.0184,55000.0
2012-01-11 11:15:00,7.18,7.21,7.18,7.2,164200.0,7.0184,7.0477,7.0184,7.0379,164200.0
2012-01-11 11:20:00,7.21,7.21,7.2,7.2,63400.0,7.0477,7.0477,7.0379,7.0379,63400.0
2012-01-11 11:25:00,7.21,7.21,7.2,7.2,74800.0,7.0477,7.0477,7.0379,7.0379,74800.0
2012-01-11 11:30:00,7.2,7.22,7.2,7.22,146800.0,7.0379,7.0575,7.0379,7.0575,146800.0
2012-01-11 11:35:00,7.22,7.23,7.21,7.22,159900.0,7.0575,7.0673,7.0477,7.0575,159900.0
2012-01-11 11:40:00,7.22,7.23,7.21,7.21,125200.0,7.0575,7.0673,7.0477,7.0477,125200.0
2012-01-11 11:45:00,7.21,7.23,7.21,7.23,139500.0,7.0477,7.0673,7.0477,7.0673,139500.0
2012-01-11 11:50:00,7.23,7.23,7.22,7.22,118000.0,7.0673,7.0673,7.0575,7.0575,118000.0
2012-01-11 11:55:00,7.23,7.23,7.22,7.22,59100.0,7.0673,7.0673,7.0575,7.0575,59100.0
2012-01-11 12:00:00,7.22,7.23,7.2,7.2,290000.0,7.0575,7.0673,7.0379,7.0379,290000.0
2012-01-11 12:05:00,7.2,7.21,7.2,7.2,53700.0,7.0379,7.0477,7.0379,7.0379,53700.0
2012-01-11 12:10:00,7.2,7.23,7.2,7.23,182500.0,7.0379,7.0673,7.0379,7.0673,182500.0
2012-01-11 12:15:00,7.23,7.24,7.22,7.24,123200.0,7.0673,7.077,7.0575,7.077,123200.0
2012-01-11 12:20:00,7.24,7.24,7.23,7.24,54000.0,7.077,7.077,7.0673,7.077,54000.0
2012-01-11 12:25:00,7.23,7.24,7.23,7.23,110000.0,7.0673,7.077,7.0673,7.0673,110000.0
2012-01-11 12:30:00,7.23,7.24,7.22,7.22,118600.0,7.0673,7.077,7.0575,7.0575,118600.0
2012-01-11 12:35:00,7.22,7.23,7.22,7.23,74900.0,7.0575,7.0673,7.0575,7.0673,74900.0
2012-01-11 12:40:00,7.22,7.23,7.22,7.23,73800.0,7.0575,7.0673,7.0575,7.0673,73800.0
2012-01-11 12:45:00,7.23,7.24,7.21,7.22,699300.0,7.0673,7.077,7.0477,7.0575,699300.0
2012-01-11 12:50:00,7.23,7.23,7.2,7.22,773100.0,7.0673,7.0673,7.0379,7.0575,773100.0
2012-01-11 12:55:00,7.22,7.23,7.21,7.22,389700.0,7.0575,7.0673,7.0477,7.0575,389700.0
2012-01-11 13:00:00,7.22,7.24,7.22,7.22,198500.0,7.0575,7.077,7.0575,7.0575,198500.0
2012-01-11 13:05:00,7.22,7.24,7.22,7.24,869200.0,7.0575,7.077,7.0575,7.077,869200.0
2012-01-11 13:10:00,7.24,7.24,7.21,7.23,1344800.0,7.077,7.077,7.0477,7.0673,1344800.0
2012-01-11 13:15:00,7.23,7.24,7.22,7.23,234200.0,7.0673,7.077,7.0575,7.0673,234200.0
2012-01-11 13:20:00,7.23,7.24,7.23,7.23,32600.0,7.0673,7.077,7.0673,7.0673,32600.0
2012-01-11 13:25:00,7.23,7.24,7.23,7.23,60000.0,7.0673,7.077,7.0673,7.0673,60000.0
2012-01-11 13:30:00,7.23,7.24,7.22,7.22,115200.0,7.0673,7.077,7.0575,7.0575,115200.0
2012-01-11 13:35:00,7.23,7.25,7.22,7.24,323800.0,7.0673,7.0868,7.0575,7.077,323800.0
2012-01-11 13:40:00,7.24,7.25,7.21,7.21,138200.0,7.077,7.0868,7.0477,7.0477,138200.0
2012-01-11 13:45:00,7.22,7.23,7.21,7.22,96900.0,7.0575,7.0673,7.0477,7.0575,96900.0
2012-01-11 13:50:00,7.22,7.23,7.21,7.21,136400.0,7.0575,7.0673,7.0477,7.0477,136400.0
2012-01-11 13:55:00,7.21,7.22,7.17,7.17,289100.0,7.0477,7.0575,7.0086,7.0086,289100.0
2012-01-11 14:00:00,7.17,7.18,7.16,7.16,224100.0,7.0086,7.0184,6.9988,6.9988,224100.0
2012-01-11 14:05:00,7.16,7.19,7.16,7.18,205800.0,6.9988,7.0282,6.9988,7.0184,205800.0
2012-01-11 14:10:00,7.18,7.2,7.18,7.19,113900.0,7.0184,7.0379,7.0184,7.0282,113900.0
2012-01-11 14:15:00,7.19,7.2,7.19,7.19,61700.0,7.0282,7.0379,7.0282,7.0282,61700.0
2012-01-11 14:20:00,7.2,7.2,7.18,7.18,258700.0,7.0379,7.0379,7.0184,7.0184,258700.0
2012-01-11 14:25:00,7.18,7.2,7.17,7.19,225900.0,7.0184,7.0379,7.0086,7.0282,225900.0
2012-01-11 14:30:00,7.2,7.21,7.19,7.19,441700.0,7.0379,7.0477,7.0282,7.0282,441700.0
2012-01-11 14:35:00,7.19,7.2,7.18,7.2,134700.0,7.0282,7.0379,7.0184,7.0379,134700.0
2012-01-11 14:40:00,7.2,7.21,7.2,7.2,70900.0,7.0379,7.0477,7.0379,7.0379,70900.0
2012-01-11 14:45:00,7.21,7.21,7.19,7.21,229400.0,7.0477,7.0477,7.0282,7.0477,229400.0
2012-01-11 14:50:00,7.21,7.21,7.2,7.2,38600.0,7.0477,7.0477,7.0379,7.0379,38600.0
2012-01-11 14:55:00,7.2,7.21,7.2,7.21,64200.0,7.0379,7.0477,7.0379,7.0477,64200.0
2012-01-11 15:00:00,7.21,7.22,7.2,7.22,159600.0,7.0477,7.0575,7.0379,7.0575,159600.0
2012-01-11 15:05:00,7.22,7.22,7.21,7.21,42400.0,7.0575,7.0575,7.0477,7.0477,42400.0
2012-01-11 15:10:00,7.21,7.22,7.2,7.21,154000.0,7.0477,7.0575,7.0379,7.0477,154000.0
2012-01-11 15:15:00,7.21,7.22,7.19,7.21,606500.0,7.0477,7.0575,7.0282,7.0477,606500.0
2012-01-11 15:20:00,7.2,7.21,7.2,7.2,115100.0,7.0379,7.0477,7.0379,7.0379,115100.0
2012-01-11 15:25:00,7.2,7.21,7.2,7.2,143900.0,7.0379,7.0477,7.0379,7.0379,143900.0
2012-01-11 15:30:00,7.2,7.21,7.2,7.21,177900.0,7.0379,7.0477,7.0379,7.0477,177900.0
2012-01-11 15:35:00,7.21,7.21,7.2,7.21,165200.0,7.0477,7.0477,7.0379,7.0477,165200.0
2012-01-11 15:40:00,7.21,7.21,7.19,7.19,220500.0,7.0477,7.0477,7.0282,7.0282,220500.0
2012-01-11 15:45:00,7.19,7.2,7.19,7.19,211000.0,7.0282,7.0379,7.0282,7.0282,211000.0
2012-01-11 15:50:00,7.2,7.22,7.19,7.22,717000.0,7.0379,7.0575,7.0282,7.0575,717000.0
2012-01-11 15:55:00,7.22,7.22,7.21,7.22,910900.0,7.0575,7.0575,7.0477,7.0575,910900.0
2012-01-12 09:30:00,7.22,7.26,7.22,7.23,265300.0,7.0575,7.0966,7.0575,7.0673,265300.0
2012-01-12 09:35:00,7.23,7.23,7.18,7.19,270300.0,7.0673,7.0673,7.0184,7.0282,270300.0
2012-01-12 09:40:00,7.19,7.19,7.15,7.17,268800.0,7.0282,7.0282,6.9891,7.0086,268800.0
2012-01-12 09:45:00,7.18,7.2,7.16,7.18,546500.0,7.0184,7.0379,6.9988,7.0184,546500.0
2012-01-12 09:50:00,7.18,7.26,7.18,7.23,599800.0,7.0184,7.0966,7.0184,7.0673,599800.0
2012-01-12 09:55:00,7.24,7.27,7.23,7.27,391300.0,7.077,7.1064,7.0673,7.1064,391300.0
2012-01-12 10:00:00,7.26,7.27,7.24,7.25,446700.0,7.0966,7.1064,7.077,7.0868,446700.0
2012-01-12 10:05:00,7.25,7.26,7.17,7.17,302500.0,7.0868,7.0966,7.0086,7.0086,302500.0
2012-01-12 10:10:00,7.18,7.18,7.15,7.16,499200.0,7.0184,7.0184,6.9891,6.9988,499200.0
2012-01-12 10:15:00,7.16,7.18,7.14,7.15,1325600.0,6.9988,7.0184,6.9793,6.9891,1325600.0
2012-01-12 10:20:00,7.14,7.16,7.13,7.13,242100.0,6.9793,6.9988,6.9695,6.9695,242100.0
2012-01-12 10:25:00,7.13,7.18,7.12,7.18,222200.0,6.9695,7.0184,6.9597,7.0184,222200.0
2012-01-12 10:30:00,7.18,7.2,7.17,7.19,239800.0,7.0184,7.0379,7.0086,7.0282,239800.0
2012-01-12 10:35:00,7.19,7.2,7.18,7.19,404700.0,7.0282,7.0379,7.0184,7.0282,404700.0
2012-01-12 10:40:00,7.19,7.21,7.17,7.2,347400.0,7.0282,7.0477,7.0086,7.0379,347400.0
2012-01-12 10:45:00,7.2,7.2,7.17,7.18,112100.0,7.0379,7.0379,7.0086,7.0184,112100.0
2012-01-12 10:50:00,7.18,7.22,7.17,7.22,165300.0,7.0184,7.0575,7.0086,7.0575,165300.0
2012-01-12 10:55:00,7.22,7.23,7.19,7.2,170100.0,7.0575,7.0673,7.0282,7.0379,170100.0
2012-01-12 11:00:00,7.2,7.23,7.19,7.22,260700.0,7.0379,7.0673,7.0282,7.0575,260700.0
2012-01-12 11:05:00,7.23,7.25,7.22,7.25,213000.0,7.0673,7.0868,7.0575,7.0868,213000.0
2012-01-12 11:10:00,7.24,7.26,7.24,7.26,128000.0,7.077,7.0966,7.077,7.0966,128000.0
2012-01-12 11:15:00,7.26,7.26,7.24,7.24,288100.0,7.0966,7.0966,7.077,7.077,288100.0
2012-01-12 11:20:00,7.24,7.25,7.21,7.22,262900.0,7.077,7.0868,7.0477,7.0575,262900.0
2012-01-12 11:25:00,7.22,7.24,7.22,7.23,961000.0,7.0575,7.077,7.0575,7.0673,961000.0
2012-01-12 11:30:00,7.23,7.25,7.23,7.25,480000.0,7.0673,7.0868,7.0673,7.0868,480000.0
2012-01-12 11:35:00,7.25,7.27,7.24,7.27,131400.0,7.0868,7.1064,7.077,7.1064,131400.0
2012-01-12 11:40:00,7.27,7.27,7.25,7.26,102100.0,7.1064,7.1064,7.0868,7.0966,102100.0
2012-01-12 11:45:00,7.27,7.29,7.26,7.27,360200.0,7.1064,7.1259,7.0966,7.1064,360200.0
2012-01-12 11:50:00,7.27,7.27,7.26,7.27,21300.0,7.1064,7.1064,7.0966,7.1064,21300.0
2012-01-12 11:55:00,7.27,7.28,7.27,7.28,94900.0,7.1064,7.1161,7.1064,7.1161,94900.0
2012-01-12 12:00:00,7.28,7.28,7.27,7.27,48500.0,7.1161,7.1161,7.1064,7.1064,48500.0
2012-01-12 12:05:00,7.27,7.28,7.27,7.27,103200.0,7.1064,7.1161,7.1064,7.1064,103200.0
2012-01-12 12:10:00,7.27,7.3,7.27,7.29,191200.0,7.1064,7.1357,7.1064,7.1259,191200.0
2012-01-12 12:15:00,7.3,7.3,7.29,7.29,48100.0,7.1357,7.1357,7.1259,7.1259,48100.0
2012-01-12 12:20:00,7.3,7.3,7.27,7.29,1403500.0,7.1357,7.1357,7.1064,7.1259,1403500.0
2012-01-12 12:25:00,7.28,7.3,7.28,7.29,174500.0,7.1161,7.1357,7.1161,7.1259,174500.0
2012-01-12 12:30:00,7.29,7.3,7.27,7.28,283100.0,7.1259,7.1357,7.1064,7.1161,283100.0
2012-01-12 12:35:00,7.27,7.28,7.27,7.27,94500.0,7.1064,7.1161,7.1064,7.1064,94500.0
2012-01-12 12:40:00,7.28,7.28,7.26,7.27,200800.0,7.1161,7.1161,7.0966,7.1064,200800.0
2012-01-12 12:45:00,7.27,7.28,7.25,7.26,427700.0,7.1064,7.1161,7.0868,7.0966,427700.0
2012-01-12 12:50:00,7.26,7.26,7.24,7.24,119700.0,7.0966,7.0966,7.077,7.077,119700.0
2012-01-12 12:55:00,7.25,7.27,7.24,7.26,114200.0,7.0868,7.1064,7.077,7.0966,114200.0
2012-01-12 13:00:00,7.27,7.28,7.25,7.27,192300.0,7.1064,7.1161,7.0868,7.1064,192300.0
2012-01-12 13:05:00,7.26,7.27,7.26,7.27,113600.0,7.0966,7.1064,7.0966,7.1064,113600.0
2012-01-12 13:10:00,7.27,7.27,7.25,7.26,69600.0,7.1064,7.1064,7.0868,7.0966,69600.0
2012-01-12 13:15:00,7.25,7.28,7.25,7.27,283900.0,7.0868,7.1161,7.0868,7.1064,283900.0
2012-01-12 13:20:00,7.27,7.27,7.24,7.26,863800.0,7.1064,7.1064,7.077,7.0966,863800.0
2012-01-12 13:25:00,7.25,7.26,7.24,7.25,464000.0,7.0868,7.0966,7.077,7.0868,464000.0
2012-01-12 13:30:00,7.25,7.25,7.21,7.25,225200.0,7.0868,7.0868,7.0477,7.0868,225200.0
2012-01-12 13:35:00,7.25,7.25,7.21,7.21,108200.0,7.0868,7.0868,7.0477,7.0477,108200.0
2012-01-12 13:40:00,7.22,7.23,7.21,7.23,123000.0,7.0575,7.0673,7.0477,7.0673,123000.0
2012-01-12 13:45:00,7.23,7.23,7.22,7.23,32100.0,7.0673,7.0673,7.0575,7.0673,32100.0
2012-01-12 13:50:00,7.23,7.24,7.23,7.24,35800.0,7.0673,7.077,7.0673,7.077,35800.0
2012-01-12 13:55:00,7.24,7.29,7.23,7.28,364500.0,7.077,7.1259,7.0673,7.1161,364500.0
2012-01-12 14:00:00,7.28,7.32,7.27,7.28,1244700.0,7.1161,7.1552,7.1064,7.1161,1244700.0
2012-01-12 14:05:00,7.28,7.3,7.2,7.2,1008400.0,7.1161,7.1357,7.0379,7.0379,1008400.0
2012-01-12 14:10:00,7.2,7.23,7.2,7.21,236100.0,7.0379,7.0673,7.0379,7.0477,236100.0
2012-01-12 14:15:00,7.21,7.23,7.21,7.23,94800.0,7.0477,7.0673,7.0477,7.0673,94800.0
2012-01-12 14:20:00,7.23,7.25,7.22,7.25,123200.0,7.0673,7.0868,7.0575,7.0868,123200.0
2012-01-12 14:25:00,7.24,7.25,7.24,7.25,187600.0,7.077,7.0868,7.077,7.0868,187600.0
2012-01-12 14:30:00,7.25,7.26,7.24,7.25,408600.0,7.0868,7.0966,7.077,7.0868,408600.0
2012-01-12 14:35:00,7.25,7.27,7.25,7.26,367600.0,7.0868,7.1064,7.0868,7.0966,367600.0
2012-01-12 14:40:00,7.25,7.27,7.25,7.26,185900.0,7.0868,7.1064,7.0868,7.0966,185900.0
2012-01-12 14:45:00,7.27,7.27,7.24,7.26,159800.0,7.1064,7.1064,7.077,7.0966,159800.0
2012-01-12 14:50:00,7.25,7.26,7.25,7.25,77700.0,7.0868,7.0966,7.0868,7.0868,77700.0
2012-01-12 14:55:00,7.26,7.26,7.25,7.26,30900.0,7.0966,7.0966,7.0868,7.0966,30900.0
2012-01-12 15:00:00,7.26,7.27,7.24,7.27,185200.0,7.0966,7.1064,7.077,7.1064,185200.0
2012-01-12 15:05:00,7.26,7.27,7.25,7.27,146200.0,7.0966,7.1064,7.0868,7.1064,146200.0
2012-01-12 15:10:00,7.26,7.27,7.24,7.25,738400.0,7.0966,7.1064,7.077,7.0868,738400.0
2012-01-12 15:15:00,7.24,7.27,7.24,7.25,219700.0,7.077,7.1064,7.077,7.0868,219700.0
2012-01-12 15:20:00,7.26,7.27,7.24,7.25,299100.0,7.0966,7.1064,7.077,7.0868,299100.0
2012-01-12 15:25:00,7.26,7.26,7.25,7.25,93800.0,7.0966,7.0966,7.0868,7.0868,93800.0
2012-01-12 15:30:00,7.25,7.26,7.25,7.25,108000.0,7.0868,7.0966,7.0868,7.0868,108000.0
2012-01-12 15:35:00,7.26,7.27,7.25,7.25,572700.0,7.0966,7.1064,7.0868,7.0868,572700.0
2012-01-12 15:40:00,7.25,7.26,7.24,7.26,365600.0,7.0868,7.0966,7.077,7.0966,365600.0
2012-01-12 15:45:00,7.26,7.27,7.25,7.26,331900.0,7.0966,7.1064,7.0868,7.0966,331900.0
2012-01-12 15:50:00,7.25,7.28,7.24,7.27,658900.0,7.0868,7.1161,7.077,7.1064,658900.0
2012-01-12 15:55:00,7.27,7.28,7.25,7.27,1419300.0,7.1064,7.1161,7.0868,7.1064,1419300.0
2012-01-13 09:30:00,7.22,7.24,7.17,7.2,274600.0,7.0575,7.077,7.0086,7.0379,274600.0
2012-01-13 09:35:00,7.19,7.21,7.19,7.21,165100.0,7.0282,7.0477,7.0282,7.0477,165100.0
2012-01-13 09:40:00,7.21,7.22,7.17,7.18,381400.0,7.0477,7.0575,7.0086,7.0184,381400.0
2012-01-13 09:45:00,7.18,7.23,7.18,7.23,302100.0,7.0184,7.0673,7.0184,7.0673,302100.0
2012-01-13 09:50:00,7.23,7.24,7.21,7.21,164900.0,7.0673,7.077,7.0477,7.0477,164900.0
2012-01-13 09:55:00,7.21,7.25,7.21,7.25,453300.0,7.0477,7.0868,7.0477,7.0868,453300.0
2012-01-13 10:00:00,7.24,7.26,7.22,7.24,556200.0,7.077,7.0966,7.0575,7.077,556200.0
2012-01-13 10:05:00,7.23,7.24,7.18,7.19,545800.0,7.0673,7.077,7.0184,7.0282,545800.0
2012-01-13 10:10:00,7.19,7.21,7.15,7.19,1313400.0,7.0282,7.0477,6.9891,7.0282,1313400.0
2012-01-13 10:15:00,7.18,7.19,7.13,7.15,1042800.0,7.0184,7.0282,6.9695,6.9891,1042800.0
2012-01-13 10:20:00,7.14,7.15,7.09,7.13,709300.0,6.9793,6.9891,6.9304,6.9695,709300.0
2012-01-13 10:25:00,7.13,7.16,7.12,7.16,342200.0,6.9695,6.9988,6.9597,6.9988,342200.0
2012-01-13 10:30:00,7.16,7.18,7.14,7.18,729200.0,6.9988,7.0184,6.9793,7.0184,729200.0
2012-01-13 10:35:00,7.18,7.19,7.16,7.18,1044000.0,7.0184,7.0282,6.9988,7.0184,1044000.0
2012-01-13 10:40:00,7.18,7.2,7.17,7.19,627800.0,7.0184,7.0379,7.0086,7.0282,627800.0
2012-01-13 10:45:00,7.19,7.22,7.18,7.2,1023700.0,7.0282,7.0575,7.0184,7.0379,1023700.0
2012-01-13 10:50:00,7.2,7.23,7.18,7.2,398500.0,7.0379,7.0673,7.0184,7.0379,398500.0
2012-01-13 10:55:00,7.2,7.23,7.19,7.21,640200.0,7.0379,7.0673,7.0282,7.0477,640200.0
2012-01-13 11:00:00,7.21,7.22,7.19,7.2,837700.0,7.0477,7.0575,7.0282,7.0379,837700.0
2012-01-13 11:05:00,7.2,7.23,7.2,7.22,544600.0,7.0379,7.0673,7.0379,7.0575,544600.0
2012-01-13 11:10:00,7.22,7.27,7.21,7.26,968500.0,7.0575,7.1064,7.0477,7.0966,968500.0
2012-01-13 11:15:00,7.26,7.27,7.24,7.26,229500.0,7.0966,7.1064,7.077,7.0966,229500.0
2012-01-13 11:20:00,7.26,7.27,7.25,7.26,155700.0,7.0966,7.1064,7.0868,7.0966,155700.0
2012-01-13 11:25:00,7.26,7.27,7.24,7.27,813600.0,7.0966,7.1064,7.077,7.1064,813600.0
2012-01-13 11:30:00,7.27,7.29,7.26,7.27,270100.0,7.1064,7.1259,7.0966,7.1064,270100.0
2012-01-13 11:35:00,7.28,7.29,7.26,7.26,172700.0,7.1161,7.1259,7.0966,7.0966,172700.0
2012-01-13 11:40:00,7.27,7.27,7.25,7.25,65200.0,7.1064,7.1064,7.0868,7.0868,65200.0
2012-01-13 11:45:00,7.25,7.25,7.23,7.25,243800.0,7.0868,7.0868,7.0673,7.0868,243800.0
2012-01-13 11:50:00,7.24,7.26,7.24,7.26,388700.0,7.077,7.0966,7.077,7.0966,388700.0
2012-01-13 11:55:00,7.26,7.26,7.24,7.25,222100.0,7.0966,7.0966,7.077,7.0868,222100.0
2012-01-13 12:00:00,7.25,7.26,7.23,7.23,113300.0,7.0868,7.0966,7.0673,7.0673,113300.0
2012-01-13 12:05:00,7.23,7.24,7.22,7.22,80900.0,7.0673,7.077,7.0575,7.0575,80900.0
2012-01-13 12:10:00,7.22,7.23,7.2,7.2,197500.0,7.0575,7.0673,7.0379,7.0379,197500.0
2012-01-13 12:15:00,7.2,7.21,7.19,7.19,56400.0,7.0379,7.0477,7.0282,7.0282,56400.0
2012-01-13 12:20:00,7.19,7.2,7.18,7.2,154200.0,7.0282,7.0379,7.0184,7.0379,154200.0
2012-01-13 12:25:00,7.2,7.21,7.19,7.2,302400.0,7.0379,7.0477,7.0282,7.0379,302400.0
2012-01-13 12:30:00,7.21,7.21,7.19,7.2,66100.0,7.0477,7.0477,7.0282,7.0379,66100.0
2012-01-13 12:35:00,7.19,7.2,7.18,7.19,158600.0,7.0282,7.0379,7.0184,7.0282,158600.0
2012-01-13 12:40:00,7.19,7.21,7.19,7.21,224500.0,7.0282,7.0477,7.0282,7.0477,224500.0
2012-01-13 12:45:00,7.2,7.21,7.19,7.2,163000.0,7.0379,7.0477,7.0282,7.0379,163000.0
2012-01-13 12:50:00,7.2,7.22,7.19,7.22,118800.0,7.0379,7.0575,7.0282,7.0575,118800.0
2012-01-13 12:55:00,7.21,7.22,7.2,7.22,267100.0,7.0477,7.0575,7.0379,7.0575,267100.0
2012-01-13 13:00:00,7.22,7.22,7.21,7.21,138700.0,7.0575,7.0575,7.0477,7.0477,138700.0
2012-01-13 13:05:00,7.22,7.22,7.19,7.2,201000.0,7.0575,7.0575,7.0282,7.0379,201000.0
2012-01-13 13:10:00,7.2,7.21,7.19,7.2,143000.0,7.0379,7.0477,7.0282,7.0379,143000.0
2012-01-13 13:15:00,7.19,7.2,7.18,7.2,183100.0,7.0282,7.0379,7.0184,7.0379,183100.0
2012-01-13 13:20:00,7.2,7.21,7.2,7.2,121200.0,7.0379,7.0477,7.0379,7.0379,121200.0
2012-01-13 13:25:00,7.2,7.21,7.19,7.2,102600.0,7.0379,7.0477,7.0282,7.0379,102600.0
2012-01-13 13:30:00,7.2,7.2,7.18,7.2,159300.0,7.0379,7.0379,7.0184,7.0379,159300.0
2012-01-13 13:35:00,7.2,7.2,7.19,7.2,40600.0,7.0379,7.0379,7.0282,7.0379,40600.0
2012-01-13 13:40:00,7.19,7.2,7.19,7.2,23700.0,7.0282,7.0379,7.0282,7.0379,23700.0
2012-01-13 13:45:00,7.19,7.24,7.19,7.21,631800.0,7.0282,7.077,7.0282,7.0477,631800.0
2012-01-13 13:50:00,7.22,7.24,7.21,7.22,227000.0,7.0575,7.077,7.0477,7.0575,227000.0
2012-01-13 13:55:00,7.22,7.23,7.21,7.22,47300.0,7.0575,7.0673,7.0477,7.0575,47300.0
2012-01-13 14:00:00,7.22,7.22,7.2,7.2,86700.0,7.0575,7.0575,7.0379,7.0379,86700.0
2012-01-13 14:05:00,7.21,7.21,7.19,7.19,162500.0,7.0477,7.0477,7.0282,7.0282,162500.0
2012-01-13 14:10:00,7.2,7.21,7.19,7.21,57200.0,7.0379,7.0477,7.0282,7.0477,57200.0
2012-01-13 14:15:00,7.2,7.22,7.2,7.21,133000.0,7.0379,7.0575,7.0379,7.0477,133000.0
2012-01-13 14:20:00,7.21,7.21,7.2,7.21,27800.0,7.0477,7.0477,7.0379,7.0477,27800.0
2012-01-13 14:25:00,7.2,7.23,7.2,7.22,480000.0,7.0379,7.0673,7.0379,7.0575,480000.0
2012-01-13 14:30:00,7.22,7.23,7.21,7.21,41000.0,7.0575,7.0673,7.0477,7.0477,41000.0
2012-01-13 14:35:00,7.22,7.22,7.2,7.21,72700.0,7.0575,7.0575,7.0379,7.0477,72700.0
2012-01-13 14:40:00,7.2,7.21,7.19,7.2,121300.0,7.0379,7.0477,7.0282,7.0379,121300.0
2012-01-13 14:45:00,7.19,7.21,7.19,7.19,239100.0,7.0282,7.0477,7.0282,7.0282,239100.0
2012-01-13 14:50:00,7.19,7.2,7.19,7.2,193400.0,7.0282,7.0379,7.0282,7.0379,193400.0
2012-01-13 14:55:00,7.2,7.22,7.19,7.21,595400.0,7.0379,7.0575,7.0282,7.0477,595400.0
2012-01-13 15:00:00,7.2,7.24,7.2,7.24,686800.0,7.0379,7.077,7.0379,7.077,686800.0
2012-01-13 15:05:00,7.24,7.25,7.22,7.23,314400.0,7.077,7.0868,7.0575,7.0673,314400.0
2012-01-13 15:10:00,7.23,7.25,7.22,7.23,276400.0,7.0673,7.0868,7.0575,7.0673,276400.0
2012-01-13 15:15:00,7.23,7.23,7.22,7.23,82300.0,7.0673,7.0673,7.0575,7.0673,82300.0
2012-01-13 15:20:00,7.23,7.23,7.2,7.22,412600.0,7.0673,7.0673,7.0379,7.0575,412600.0
2012-01-13 15:25:00,7.23,7.24,7.22,7.24,288800.0,7.0673,7.077,7.0575,7.077,288800.0
2012-01-13 15:30:00,7.24,7.24,7.22,7.23,171000.0,7.077,7.077,7.0575,7.0673,171000.0
2012-01-13 15:35:00,7.23,7.24,7.21,7.21,373800.0,7.0673,7.077,7.0477,7.0477,373800.0
2012-01-13 15:40:00,7.22,7.23,7.21,7.23,144900.0,7.0575,7.0673,7.0477,7.0673,144900.0
2012-01-13 15:45:00,7.23,7.23,7.22,7.23,208200.0,7.0673,7.0673,7.0575,7.0673,208200.0
2012-01-13 15:50:00,7.22,7.24,7.22,7.23,783000.0,7.0575,7.077,7.0575,7.0673,783000.0
2012-01-13 15:55:00,7.23,7.23,7.21,7.23,757500.0,7.0673,7.0673,7.0477,7.0673,757500.0
2012-01-17 09:30:00,7.33,7.36,7.29,7.36,683900.0,7.165,7.1943,7.1259,7.1943,683900.0
2012-01-17 09:35:00,7.35,7.36,7.32,7.36,245400.0,7.1846,7.1943,7.1552,7.1943,245400.0
2012-01-17 09:40:00,7.36,7.37,7.32,7.33,570700.0,7.1943,7.2041,7.1552,7.165,570700.0
2012-01-17 09:45:00,7.33,7.35,7.32,7.32,153200.0,7.165,7.1846,7.1552,7.1552,153200.0
2012-01-17 09:50:00,7.33,7.33,7.31,7.31,180900.0,7.165,7.165,7.1455,7.1455,180900.0
2012-01-17 09:55:00,7.31,7.32,7.27,7.28,160100.0,7.1455,7.1552,7.1064,7.1161,160100.0
2012-01-17 10:00:00,7.28,7.31,7.24,7.27,681500.0,7.1161,7.1455,7.077,7.1064,681500.0
2012-01-17 10:05:00,7.26,7.3,7.24,7.28,579900.0,7.0966,7.1357,7.077,7.1161,579900.0
2012-01-17 10:10:00,7.29,7.3,7.26,7.29,693800.0,7.1259,7.1357,7.0966,7.1259,693800.0
2012-01-17 10:15:00,7.29,7.29,7.25,7.27,397600.0,7.1259,7.1259,7.0868,7.1064,397600.0
2012-01-17 10:20:00,7.27,7.3,7.27,7.3,261600.0,7.1064,7.1357,7.1064,7.1357,261600.0
2012-01-17 10:25:00,7.3,7.32,7.28,7.32,1626900.0,7.1357,7.1552,7.1161,7.1552,1626900.0
2012-01-17 10:30:00,7.32,7.33,7.3,7.33,804300.0,7.1552,7.165,7.1357,7.165,804300.0
2012-01-17 10:35:00,7.33,7.33,7.28,7.3,1133400.0,7.165,7.165,7.1161,7.1357,1133400.0
2012-01-17 10:40:00,7.3,7.31,7.29,7.3,260500.0,7.1357,7.1455,7.1259,7.1357,260500.0
2012-01-17 10:45:00,7.31,7.31,7.3,7.31,41300.0,7.1455,7.1455,7.1357,7.1455,41300.0
2012-01-17 10:50:00,7.31,7.32,7.3,7.32,98100.0,7.1455,7.1552,7.1357,7.1552,98100.0
2012-01-17 10:55:00,7.31,7.35,7.31,7.34,334700.0,7.1455,7.1846,7.1455,7.1748,334700.0
2012-01-17 11:00:00,7.34,7.36,7.34,7.36,166000.0,7.1748,7.1943,7.1748,7.1943,166000.0
2012-01-17 11:05:00,7.36,7.37,7.33,7.37,481200.0,7.1943,7.2041,7.165,7.2041,481200.0
2012-01-17 11:10:00,7.37,7.38,7.36,7.36,926200.0,7.2041,7.2139,7.1943,7.1943,926200.0
2012-01-17 11:15:00,7.36,7.37,7.35,7.35,133600.0,7.1943,7.2041,7.1846,7.1846,133600.0
2012-01-17 11:20:00,7.36,7.36,7.35,7.35,54600.0,7.1943,7.1943,7.1846,7.1846,54600.0
2012-01-17 11:25:00,7.36,7.36,7.33,7.33,492900.0,7.1943,7.1943,7.165,7.165,492900.0
2012-01-17 11:30:00,7.33,7.34,7.31,7.32,412200.0,7.165,7.1748,7.1455,7.1552,412200.0
2012-01-17 11:35:00,7.32,7.34,7.32,7.34,128900.0,7.1552,7.1748,7.1552,7.1748,128900.0
2012-01-17 11:40:00,7.34,7.35,7.32,7.32,137100.0,7.1748,7.1846,7.1552,7.1552,137100.0
2012-01-17 11:45:00,7.33,7.34,7.32,7.34,92100.0,7.165,7.1748,7.1552,7.1748,92100.0
2012-01-17 11:50:00,7.34,7.35,7.33,7.34,110700.0,7.1748,7.1846,7.165,7.1748,110700.0
2012-01-17 11:55:00,7.33,7.34,7.32,7.32,43300.0,7.165,7.1748,7.1552,7.1552,43300.0
2012-01-17 12:00:00,7.32,7.33,7.29,7.29,308600.0,7.1552,7.165,7.1259,7.1259,308600.0
2012-01-17 12:05:00,7.29,7.3,7.29,7.3,47700.0,7.1259,7.1357,7.1259,7.1357,47700.0
2012-01-17 12:10:00,7.29,7.31,7.27,7.27,835700.0,7.1259,7.1455,7.1064,7.1064,835700.0
2012-01-17 12:15:00,7.27,7.3,7.27,7.29,75400.0,7.1064,7.1357,7.1064,7.1259,75400.0
2012-01-17 12:20:00,7.29,7.3,7.25,7.26,357000.0,7.1259,7.1357,7.0868,7.0966,357000.0
2012-01-17 12:25:00,7.27,7.28,7.26,7.27,179100.0,7.1064,7.1161,7.0966,7.1064,179100.0
2012-01-17 12:30:00,7.27,7.27,7.25,7.26,120800.0,7.1064,7.1064,7.0868,7.0966,120800.0
2012-01-17 12:35:00,7.26,7.26,7.22,7.24,591300.0,7.0966,7.0966,7.0575,7.077,591300.0
2012-01-17 12:40:00,7.24,7.25,7.23,7.24,47300.0,7.077,7.0868,7.0673,7.077,47300.0
2012-01-17 12:45:00,7.24,7.25,7.23,7.24,149100.0,7.077,7.0868,7.0673,7.077,149100.0
2012-01-17 12:50:00,7.23,7.26,7.2,7.26,412600.0,7.0673,7.0966,7.0379,7.0966,412600.0
2012-01-17 12:55:00,7.26,7.27,7.25,7.25,145000.0,7.0966,7.1064,7.0868,7.0868,145000.0
2012-01-17 13:00:00,7.26,7.27,7.25,7.25,370100.0,7.0966,7.1064,7.0868,7.0868,370100.0
2012-01-17 13:05:00,7.25,7.26,7.24,7.24,152400.0,7.0868,7.0966,7.077,7.077,152400.0
2012-01-17 13:10:00,7.25,7.26,7.24,7.25,301700.0,7.0868,7.0966,7.077,7.0868,301700.0
2012-01-17 13:15:00,7.25,7.26,7.23,7.25,1104600.0,7.0868,7.0966,7.0673,7.0868,1104600.0
2012-01-17 13:20:00,7.25,7.26,7.23,7.26,639400.0,7.0868,7.0966,7.0673,7.0966,639400.0
2012-01-17 13:25:00,7.25,7.26,7.25,7.26,30500.0,7.0868,7.0966,7.0868,7.0966,30500.0
2012-01-17 13:30:00,7.26,7.26,7.23,7.23,108000.0,7.0966,7.0966,7.0673,7.0673,108000.0
2012-01-17 13:35:00,7.24,7.24,7.22,7.23,73700.0,7.077,7.077,7.0575,7.0673,73700.0
2012-01-17 13:40:00,7.23,7.24,7.22,7.23,253400.0,7.0673,7.077,7.0575,7.0673,253400.0
2012-01-17 13:45:00,7.24,7.24,7.23,7.24,40500.0,7.077,7.077,7.0673,7.077,40500.0
2012-01-17 13:50:00,7.24,7.26,7.23,7.25,123800.0,7.077,7.0966,7.0673,7.0868,123800.0
2012-01-17 13:55:00,7.26,7.26,7.22,7.22,167400.0,7.0966,7.0966,7.0575,7.0575,167400.0
2012-01-17 14:00:00,7.23,7.23,7.22,7.23,31300.0,7.0673,7.0673,7.0575,7.0673,31300.0
2012-01-17 14:05:00,7.22,7.23,7.22,7.23,90600.0,7.0575,7.0673,7.0575,7.0673,90600.0
2012-01-17 14:10:00,7.23,7.24,7.22,7.24,96900.0,7.0673,7.077,7.0575,7.077,96900.0
2012-01-17 14:15:00,7.24,7.24,7.23,7.23,254900.0,7.077,7.077,7.0673,7.0673,254900.0
2012-01-17 14:20:00,7.24,7.25,7.23,7.25,146400.0,7.077,7.0868,7.0673,7.0868,146400.0
2012-01-17 14:25:00,7.25,7.25,7.22,7.23,184500.0,7.0868,7.0868,7.0575,7.0673,184500.0
2012-01-17 14:30:00,7.22,7.23,7.19,7.21,575000.0,7.0575,7.0673,7.0282,7.0477,575000.0
2012-01-17 14:35:00,7.21,7.21,7.2,7.2,232900.0,7.0477,7.0477,7.0379,7.0379,232900.0
2012-01-17 14:40:00,7.21,7.23,7.19,7.23,509000.0,7.0477,7.0673,7.0282,7.0673,509000.0
2012-01-17 14:45:00,7.23,7.23,7.2,7.21,153100.0,7.0673,7.0673,7.0379,7.0477,153100.0
2012-01-17 14:50:00,7.2,7.21,7.2,7.21,39800.0,7.0379,7.0477,7.0379,7.0477,39800.0
2012-01-17 14:55:00,7.21,7.24,7.2,7.22,1039900.0,7.0477,7.077,7.0379,7.0575,1039900.0
2012-01-17 15:00:00,7.23,7.24,7.2,7.21,548100.0,7.0673,7.077,7.0379,7.0477,548100.0
2012-01-17 15:05:00,7.21,7.21,7.19,7.2,377300.0,7.0477,7.0477,7.0282,7.0379,377300.0
2012-01-17 15:10:00,7.2,7.21,7.16,7.16,769200.0,7.0379,7.0477,6.9988,6.9988,769200.0
2012-01-17 15:15:00,7.17,7.17,7.16,7.16,156800.0,7.0086,7.0086,6.9988,6.9988,156800.0
2012-01-17 15:20:00,7.16,7.19,7.16,7.18,199500.0,6.9988,7.0282,6.9988,7.0184,199500.0
2012-01-17 15:25:00,7.19,7.19,7.18,7.19,139600.0,7.0282,7.0282,7.0184,7.0282,139600.0
2012-01-17 15:30:00,7.19,7.19,7.18,7.19,94200.0,7.0282,7.0282,7.0184,7.0282,94200.0
2012-01-17 15:35:00,7.19,7.19,7.17,7.18,240000.0,7.0282,7.0282,7.0086,7.0184,240000.0
2012-01-17 15:40:00,7.17,7.19,7.17,7.18,165000.0,7.0086,7.0282,7.0086,7.0184,165000.0
2012-01-17 15:45:00,7.19,7.19,7.16,7.16,326600.0,7.0282,7.0282,6.9988,6.9988,326600.0
2012-01-17 15:50:00,7.17,7.18,7.14,7.15,854300.0,7.0086,7.0184,6.9793,6.9891,854300.0
2012-01-17 15:55:00,7.15,7.18,7.14,7.16,1114000.0,6.9891,7.0184,6.9793,6.9988,1114000.0
2012-01-18 09:30:00,7.25,7.33,7.21,7.32,621400.0,7.0868,7.165,7.0477,7.1552,621400.0
2012-01-18 09:35:00,7.32,7.37,7.3,7.35,822700.0,7.1552,7.2041,7.1357,7.1846,822700.0
2012-01-18 09:40:00,7.34,7.39,7.33,7.38,1487700.0,7.1748,7.2237,7.165,7.2139,1487700.0
2012-01-18 09:45:00,7.39,7.4,7.35,7.36,1957400.0,7.2237,7.2334,7.1846,7.1943,1957400.0
2012-01-18 09:50:00,7.36,7.45,7.35,7.45,943400.0,7.1943,7.2823,7.1846,7.2823,943400.0
2012-01-18 09:55:00,7.45,7.48,7.44,7.46,834600.0,7.2823,7.3116,7.2725,7.2921,834600.0
2012-01-18 10:00:00,7.46,7.55,7.45,7.53,2038000.0,7.2921,7.3801,7.2823,7.3605,2038000.0
2012-01-18 10:05:00,7.53,7.62,7.52,7.62,1452300.0,7.3605,7.4485,7.3507,7.4485,1452300.0
2012-01-18 10:10:00,7.61,7.65,7.6,7.61,1307300.0,7.4387,7.4778,7.4289,7.4387,1307300.0
2012-01-18 10:15:00,7.62,7.64,7.59,7.6,1187200.0,7.4485,7.468,7.4192,7.4289,1187200.0
2012-01-18 10:20:00,7.59,7.62,7.57,7.58,1462500.0,7.4192,7.4485,7.3996,7.4094,1462500.0
2012-01-18 10:25:00,7.59,7.6,7.58,7.6,852300.0,7.4192,7.4289,7.4094,7.4289,852300.0
2012-01-18 10:30:00,7.59,7.69,7.59,7.63,1219300.0,7.4192,7.5169,7.4192,7.4583,1219300.0
2012-01-18 10:35:00,7.63,7.64,7.57,7.57,863900.0,7.4583,7.468,7.3996,7.3996,863900.0
2012-01-18 10:40:00,7.58,7.58,7.51,7.54,1182900.0,7.4094,7.4094,7.341,7.3703,1182900.0
2012-01-18 10:45:00,7.55,7.57,7.53,7.55,713000.0,7.3801,7.3996,7.3605,7.3801,713000.0
2012-01-18 10:50:00,7.56,7.6,7.54,7.59,326900.0,7.3898,7.4289,7.3703,7.4192,326900.0
2012-01-18 10:55:00,7.6,7.64,7.59,7.62,527800.0,7.4289,7.468,7.4192,7.4485,527800.0
2012-01-18 11:00:00,7.62,7.65,7.62,7.65,577800.0,7.4485,7.4778,7.4485,7.4778,577800.0
2012-01-18 11:05:00,7.65,7.68,7.64,7.68,959400.0,7.4778,7.5071,7.468,7.5071,959400.0
2012-01-18 11:10:00,7.68,7.7,7.67,7.68,604900.0,7.5071,7.5267,7.4974,7.5071,604900.0
2012-01-18 11:15:00,7.68,7.71,7.67,7.7,781200.0,7.5071,7.5365,7.4974,7.5267,781200.0
2012-01-18 11:20:00,7.7,7.73,7.69,7.73,889400.0,7.5267,7.556,7.5169,7.556,889400.0
2012-01-18 11:25:00,7.73,7.75,7.7,7.7,1027500.0,7.556,7.5756,7.5267,7.5267,1027500.0
2012-01-18 11:30:00,7.7,7.71,7.65,7.66,907800.0,7.5267,7.5365,7.4778,7.4876,907800.0
2012-01-18 11:35:00,7.66,7.67,7.58,7.58,724800.0,7.4876,7.4974,7.4094,7.4094,724800.0
2012-01-18 11:40:00,7.59,7.65,7.58,7.64,1010600.0,7.4192,7.4778,7.4094,7.468,1010600.0
2012-01-18 11:45:00,7.64,7.65,7.63,7.64,529400.0,7.468,7.4778,7.4583,7.468,529400.0
2012-01-18 11:50:00,7.64,7.67,7.63,7.67,161800.0,7.468,7.4974,7.4583,7.4974,161800.0
2012-01-18 11:55:00,7.67,7.68,7.66,7.67,493700.0,7.4974,7.5071,7.4876,7.4974,493700.0
2012-01-18 12:00:00,7.67,7.68,7.63,7.65,512500.0,7.4974,7.5071,7.4583,7.4778,512500.0
2012-01-18 12:05:00,7.65,7.66,7.63,7.66,371800.0,7.4778,7.4876,7.4583,7.4876,371800.0
2012-01-18 12:10:00,7.66,7.67,7.65,7.66,161900.0,7.4876,7.4974,7.4778,7.4876,161900.0
2012-01-18 12:15:00,7.67,7.68,7.66,7.68,87400.0,7.4974,7.5071,7.4876,7.5071,87400.0
2012-01-18 12:20:00,7.68,7.71,7.67,7.7,374500.0,7.5071,7.5365,7.4974,7.5267,374500.0
2012-01-18 12:25:00,7.7,7.71,7.69,7.7,240300.0,7.5267,7.5365,7.5169,7.5267,240300.0
2012-01-18 12:30:00,7.69,7.71,7.69,7.7,174200.0,7.5169,7.5365,7.5169,7.5267,174200.0
2012-01-18 12:35:00,7.7,7.7,7.66,7.66,319000.0,7.5267,7.5267,7.4876,7.4876,319000.0
2012-01-18 12:40:00,7.67,7.67,7.64,7.64,135900.0,7.4974,7.4974,7.468,7.468,135900.0
2012-01-18 12:45:00,7.64,7.65,7.62,7.63,506700.0,7.468,7.4778,7.4485,7.4583,506700.0
2012-01-18 12:50:00,7.63,7.64,7.62,7.63,178300.0,7.4583,7.468,7.4485,7.4583,178300.0
2012-01-18 12:55:00,7.64,7.64,7.62,7.63,400800.0,7.468,7.468,7.4485,7.4583,400800.0
2012-01-18 13:00:00,7.63,7.65,7.63,7.65,296100.0,7.4583,7.4778,7.4583,7.4778,296100.0
2012-01-18 13:05:00,7.65,7.66,7.64,7.66,362600.0,7.4778,7.4876,7.468,7.4876,362600.0
2012-01-18 13:10:00,7.66,7.66,7.65,7.65,97900.0,7.4876,7.4876,7.4778,7.4778,97900.0
2012-01-18 13:15:00,7.65,7.66,7.63,7.64,498900.0,7.4778,7.4876,7.4583,7.468,498900.0
2012-01-18 13:20:00,7.64,7.67,7.64,7.64,895800.0,7.468,7.4974,7.468,7.468,895800.0
2012-01-18 13:25:00,7.65,7.67,7.64,7.67,237200.0,7.4778,7.4974,7.468,7.4974,237200.0
2012-01-18 13:30:00,7.68,7.69,7.66,7.67,676200.0,7.5071,7.5169,7.4876,7.4974,676200.0
2012-01-18 13:35:00,7.67,7.68,7.67,7.68,47900.0,7.4974,7.5071,7.4974,7.5071,47900.0
2012-01-18 13:40:00,7.67,7.68,7.66,7.66,154000.0,7.4974,7.5071,7.4876,7.4876,154000.0
2012-01-18 13:45:00,7.66,7.67,7.64,7.65,136500.0,7.4876,7.4974,7.468,7.4778,136500.0
2012-01-18 13:50:00,7.64,7.65,7.63,7.63,189000.0,7.468,7.4778,7.4583,7.4583,189000.0
2012-01-18 13:55:00,7.63,7.65,7.63,7.64,177800.0,7.4583,7.4778,7.4583,7.468,177800.0
2012-01-18 14:00:00,7.64,7.66,7.63,7.66,198600.0,7.468,7.4876,7.4583,7.4876,198600.0
2012-01-18 14:05:00,7.66,7.67,7.65,7.67,131400.0,7.4876,7.4974,7.4778,7.4974,131400.0
2012-01-18 14:10:00,7.67,7.67,7.66,7.66,98600.0,7.4974,7.4974,7.4876,7.4876,98600.0
2012-01-18 14:15:00,7.67,7.68,7.66,7.67,103200.0,7.4974,7.5071,7.4876,7.4974,103200.0
2012-01-18 14:20:00,7.67,7.68,7.65,7.66,613400.0,7.4974,7.5071,7.4778,7.4876,613400.0
2012-01-18 14:25:00,7.66,7.67,7.65,7.65,248600.0,7.4876,7.4974,7.4778,7.4778,248600.0
2012-01-18 14:30:00,7.66,7.66,7.64,7.65,107200.0,7.4876,7.4876,7.468,7.4778,107200.0
2012-01-18 14:35:00,7.65,7.67,7.64,7.65,371700.0,7.4778,7.4974,7.468,7.4778,371700.0
2012-01-18 14:40:00,7.65,7.66,7.63,7.66,423900.0,7.4778,7.4876,7.4583,7.4876,423900.0
2012-01-18 14:45:00,7.66,7.69,7.64,7.65,359700.0,7.4876,7.5169,7.468,7.4778,359700.0
2012-01-18 14:50:00,7.65,7.66,7.63,7.63,172200.0,7.4778,7.4876,7.4583,7.4583,172200.0
2012-01-18 14:55:00,7.63,7.66,7.63,7.66,377300.0,7.4583,7.4876,7.4583,7.4876,377300.0
2012-01-18 15:00:00,7.66,7.67,7.65,7.66,104700.0,7.4876,7.4974,7.4778,7.4876,104700.0
2012-01-18 15:05:00,7.66,7.67,7.65,7.66,346900.0,7.4876,7.4974,7.4778,7.4876,346900.0
2012-01-18 15:10:00,7.65,7.69,7.65,7.66,367000.0,7.4778,7.5169,7.4778,7.4876,367000.0
2012-01-18 15:15:00,7.67,7.67,7.66,7.66,267500.0,7.4974,7.4974,7.4876,7.4876,267500.0
2012-01-18 15:20:00,7.67,7.7,7.66,7.7,570900.0,7.4974,7.5267,7.4876,7.5267,570900.0
2012-01-18 15:25:00,7.7,7.7,7.67,7.67,446700.0,7.5267,7.5267,7.4974,7.4974,446700.0
2012-01-18 15:30:00,7.67,7.68,7.66,7.68,638000.0,7.4974,7.5071,7.4876,7.5071,638000.0
2012-01-18 15:35:00,7.68,7.69,7.67,7.69,471900.0,7.5071,7.5169,7.4974,7.5169,471900.0
2012-01-18 15:40:00,7.69,7.69,7.68,7.68,527300.0,7.5169,7.5169,7.5071,7.5071,527300.0
2012-01-18 15:45:00,7.69,7.69,7.67,7.68,1121500.0,7.5169,7.5169,7.4974,7.5071,1121500.0
2012-01-18 15:50:00,7.69,7.69,7.65,7.67,957400.0,7.5169,7.5169,7.4778,7.4974,957400.0
2012-01-18 15:55:00,7.67,7.67,7.65,7.65,2130800.0,7.4974,7.4974,7.4778,7.4778,2130800.0
2012-01-19 09:30:00,7.73,7.75,7.68,7.74,679900.0,7.556,7.5756,7.5071,7.5658,679900.0
2012-01-19 09:35:00,7.73,7.74,7.68,7.72,360000.0,7.556,7.5658,7.5071,7.5462,360000.0
2012-01-19 09:40:00,7.72,7.79,7.7,7.78,717800.0,7.5462,7.6147,7.5267,7.6049,717800.0
2012-01-19 09:45:00,7.79,7.82,7.76,7.8,760300.0,7.6147,7.644,7.5853,7.6244,760300.0
2012-01-19 09:50:00,7.8,7.8,7.75,7.77,418900.0,7.6244,7.6244,7.5756,7.5951,418900.0
2012-01-19 09:55:00,7.77,7.85,7.76,7.82,721500.0,7.5951,7.6733,7.5853,7.644,721500.0
2012-01-19 10:00:00,7.81,7.82,7.77,7.78,557800.0,7.6342,7.644,7.5951,7.6049,557800.0
2012-01-19 10:05:00,7.78,7.8,7.75,7.8,425700.0,7.6049,7.6244,7.5756,7.6244,425700.0
2012-01-19 10:10:00,7.79,7.8,7.77,7.78,249300.0,7.6147,7.6244,7.5951,7.6049,249300.0
2012-01-19 10:15:00,7.78,7.79,7.78,7.78,110400.0,7.6049,7.6147,7.6049,7.6049,110400.0
2012-01-19 10:20:00,7.79,7.85,7.78,7.84,747200.0,7.6147,7.6733,7.6049,7.6635,747200.0
2012-01-19 10:25:00,7.83,7.88,7.81,7.86,2274700.0,7.6538,7.7026,7.6342,7.6831,2274700.0
2012-01-19 10:30:00,7.86,7.87,7.85,7.86,241400.0,7.6831,7.6929,7.6733,7.6831,241400.0
2012-01-19 10:35:00,7.87,7.87,7.82,7.82,436100.0,7.6929,7.6929,7.644,7.644,436100.0
2012-01-19 10:40:00,7.82,7.83,7.81,7.82,354400.0,7.644,7.6538,7.6342,7.644,354400.0
2012-01-19 10:45:00,7.82,7.83,7.78,7.8,665100.0,7.644,7.6538,7.6049,7.6244,665100.0
2012-01-19 10:50:00,7.81,7.82,7.78,7.78,532000.0,7.6342,7.644,7.6049,7.6049,532000.0
2012-01-19 10:55:00,7.78,7.8,7.75,7.76,466400.0,7.6049,7.6244,7.5756,7.5853,466400.0
2012-01-19 11:00:00,7.75,7.77,7.74,7.76,445300.0,7.5756,7.5951,7.5658,7.5853,445300.0
2012-01-19 11:05:00,7.76,7.76,7.72,7.74,1206200.0,7.5853,7.5853,7.5462,7.5658,1206200.0
2012-01-19 11:10:00,7.73,7.77,7.73,7.75,441000.0,7.556,7.5951,7.556,7.5756,441000.0
2012-01-19 11:15:00,7.75,7.78,7.74,7.77,1045500.0,7.5756,7.6049,7.5658,7.5951,1045500.0
2012-01-19 11:20:00,7.77,7.79,7.76,7.79,347300.0,7.5951,7.6147,7.5853,7.6147,347300.0
2012-01-19 11:25:00,7.78,7.78,7.76,7.77,299400.0,7.6049,7.6049,7.5853,7.5951,299400.0
2012-01-19 11:30:00,7.77,7.79,7.76,7.78,697800.0,7.5951,7.6147,7.5853,7.6049,697800.0
2012-01-19 11:35:00,7.78,7.78,7.74,7.76,719100.0,7.6049,7.6049,7.5658,7.5853,719100.0
2012-01-19 11:40:00,7.76,7.77,7.75,7.77,89200.0,7.5853,7.5951,7.5756,7.5951,89200.0
2012-01-19 11:45:00,7.77,7.77,7.76,7.76,114700.0,7.5951,7.5951,7.5853,7.5853,114700.0
2012-01-19 11:50:00,7.76,7.77,7.76,7.77,135600.0,7.5853,7.5951,7.5853,7.5951,135600.0
2012-01-19 11:55:00,7.76,7.8,7.76,7.78,450900.0,7.5853,7.6244,7.5853,7.6049,450900.0
2012-01-19 12:00:00,7.79,7.79,7.76,7.77,287200.0,7.6147,7.6147,7.5853,7.5951,287200.0
2012-01-19 12:05:00,7.76,7.78,7.76,7.77,689900.0,7.5853,7.6049,7.5853,7.5951,689900.0
2012-01-19 12:10:00,7.76,7.77,7.75,7.77,138600.0,7.5853,7.5951,7.5756,7.5951,138600.0
2012-01-19 12:15:00,7.77,7.77,7.74,7.76,1529700.0,7.5951,7.5951,7.5658,7.5853,1529700.0
2012-01-19 12:20:00,7.77,7.79,7.75,7.77,1033100.0,7.5951,7.6147,7.5756,7.5951,1033100.0
2012-01-19 12:25:00,7.78,7.78,7.75,7.76,209200.0,7.6049,7.6049,7.5756,7.5853,209200.0
2012-01-19 12:30:00,7.75,7.75,7.72,7.72,188500.0,7.5756,7.5756,7.5462,7.5462,188500.0
2012-01-19 12:35:00,7.72,7.73,7.71,7.72,622700.0,7.5462,7.556,7.5365,7.5462,622700.0
2012-01-19 12:40:00,7.72,7.73,7.68,7.69,689400.0,7.5462,7.556,7.5071,7.5169,689400.0
2012-01-19 12:45:00,7.68,7.69,7.68,7.68,153300.0,7.5071,7.5169,7.5071,7.5071,153300.0
2012-01-19 12:50:00,7.68,7.72,7.68,7.71,298700.0,7.5071,7.5462,7.5071,7.5365,298700.0
2012-01-19 12:55:00,7.71,7.72,7.71,7.72,131200.0,7.5365,7.5462,7.5365,7.5462,131200.0
2012-01-19 13:00:00,7.72,7.75,7.72,7.73,745900.0,7.5462,7.5756,7.5462,7.556,745900.0
2012-01-19 13:05:00,7.73,7.73,7.72,7.73,38100.0,7.556,7.556,7.5462,7.556,38100.0
2012-01-19 13:10:00,7.73,7.74,7.72,7.72,430200.0,7.556,7.5658,7.5462,7.5462,430200.0
2012-01-19 13:15:00,7.72,7.73,7.7,7.71,87100.0,7.5462,7.556,7.5267,7.5365,87100.0
2012-01-19 13:20:00,7.71,7.72,7.69,7.71,432300.0,7.5365,7.5462,7.5169,7.5365,432300.0
2012-01-19 13:25:00,7.71,7.74,7.7,7.74,765000.0,7.5365,7.5658,7.5267,7.5658,765000.0
2012-01-19 13:30:00,7.75,7.77,7.74,7.75,1043100.0,7.5756,7.5951,7.5658,7.5756,1043100.0
2012-01-19 13:35:00,7.75,7.77,7.74,7.77,259200.0,7.5756,7.5951,7.5658,7.5951,259200.0
2012-01-19 13:40:00,7.77,7.8,7.76,7.79,1146500.0,7.5951,7.6244,7.5853,7.6147,1146500.0
2012-01-19 13:45:00,7.79,7.83,7.79,7.82,864600.0,7.6147,7.6538,7.6147,7.644,864600.0
2012-01-19 13:50:00,7.83,7.83,7.8,7.82,346300.0,7.6538,7.6538,7.6244,7.644,346300.0
2012-01-19 13:55:00,7.82,7.83,7.8,7.8,311600.0,7.644,7.6538,7.6244,7.6244,311600.0
2012-01-19 14:00:00,7.8,7.84,7.8,7.83,308900.0,7.6244,7.6635,7.6244,7.6538,308900.0
2012-01-19 14:05:00,7.84,7.87,7.83,7.86,466500.0,7.6635,7.6929,7.6538,7.6831,466500.0
2012-01-19 14:10:00,7.86,7.87,7.85,7.87,125300.0,7.6831,7.6929,7.6733,7.6929,125300.0
2012-01-19 14:15:00,7.86,7.87,7.85,7.85,194800.0,7.6831,7.6929,7.6733,7.6733,194800.0
2012-01-19 14:20:00,7.86,7.87,7.85,7.87,310300.0,7.6831,7.6929,7.6733,7.6929,310300.0
2012-01-19 14:25:00,7.87,7.93,7.84,7.91,1631200.0,7.6929,7.7515,7.6635,7.732,1631200.0
2012-01-19 14:30:00,7.9,7.91,7.88,7.89,941000.0,7.7222,7.732,7.7026,7.7124,941000.0
2012-01-19 14:35:00,7.89,7.89,7.87,7.88,567400.0,7.7124,7.7124,7.6929,7.7026,567400.0
2012-01-19 14:40:00,7.88,7.88,7.87,7.87,77800.0,7.7026,7.7026,7.6929,7.6929,77800.0
2012-01-19 14:45:00,7.88,7.89,7.85,7.87,843300.0,7.7026,7.7124,7.6733,7.6929,843300.0
2012-01-19 14:50:00,7.88,7.9,7.87,7.87,570400.0,7.7026,7.7222,7.6929,7.6929,570400.0
2012-01-19 14:55:00,7.88,7.88,7.86,7.86,378000.0,7.7026,7.7026,7.6831,7.6831,378000.0
2012-01-19 15:00:00,7.87,7.88,7.86,7.88,326200.0,7.6929,7.7026,7.6831,7.7026,326200.0
2012-01-19 15:05:00,7.88,7.9,7.86,7.87,406300.0,7.7026,7.7222,7.6831,7.6929,406300.0
2012-01-19 15:10:00,7.87,7.89,7.86,7.88,473800.0,7.6929,7.7124,7.6831,7.7026,473800.0
2012-01-19 15:15:00,7.87,7.88,7.85,7.87,382300.0,7.6929,7.7026,7.6733,7.6929,382300.0
2012-01-19 15:20:00,7.86,7.91,7.86,7.91,416300.0,7.6831,7.732,7.6831,7.732,416300.0
2012-01-19 15:25:00,7.9,7.9,7.88,7.89,206700.0,7.7222,7.7222,7.7026,7.7124,206700.0
2012-01-19 15:30:00,7.88,7.9,7.88,7.89,227400.0,7.7026,7.7222,7.7026,7.7124,227400.0
2012-01-19 15:35:00,7.89,7.9,7.89,7.89,107000.0,7.7124,7.7222,7.7124,7.7124,107000.0
2012-01-19 15:40:00,7.9,7.94,7.89,7.94,493400.0,7.7222,7.7613,7.7124,7.7613,493400.0
2012-01-19 15:45:00,7.94,7.94,7.89,7.89,870200.0,7.7613,7.7613,7.7124,7.7124,870200.0
2012-01-19 15:50:00,7.89,7.9,7.87,7.89,588300.0,7.7124,7.7222,7.6929,7.7124,588300.0
2012-01-19 15:55:00,7.88,7.89,7.86,7.89,1598900.0,7.7026,7.7124,7.6831,7.7124,1598900.0
2012-01-20 09:30:00,7.83,7.86,7.75,7.78,1160300.0,7.6538,7.6831,7.5756,7.6049,1160300.0
2012-01-20 09:35:00,7.77,7.81,7.71,7.81,607500.0,7.5951,7.6342,7.5365,7.6342,607500.0
2012-01-20 09:40:00,7.8,7.92,7.8,7.91,992000.0,7.6244,7.7417,7.6244,7.732,992000.0
2012-01-20 09:45:00,7.91,7.93,7.85,7.9,639400.0,7.732,7.7515,7.6733,7.7222,639400.0
2012-01-20 09:50:00,7.91,7.97,7.9,7.95,1334100.0,7.732,7.7906,7.7222,7.7711,1334100.0
2012-01-20 09:55:00,7.94,7.98,7.92,7.96,690600.0,7.7613,7.8004,7.7417,7.7808,690600.0
2012-01-20 10:00:00,7.96,7.96,7.93,7.94,458700.0,7.7808,7.7808,7.7515,7.7613,458700.0
2012-01-20 10:05:00,7.94,7.97,7.93,7.94,771400.0,7.7613,7.7906,7.7515,7.7613,771400.0
2012-01-20 10:10:00,7.95,7.95,7.92,7.93,419600.0,7.7711,7.7711,7.7417,7.7515,419600.0
2012-01-20 10:15:00,7.93,7.93,7.88,7.91,785200.0,7.7515,7.7515,7.7026,7.732,785200.0
2012-01-20 10:20:00,7.91,7.91,7.9,7.91,285800.0,7.732,7.732,7.7222,7.732,285800.0
2012-01-20 10:25:00,7.91,7.91,7.88,7.88,440700.0,7.732,7.732,7.7026,7.7026,440700.0
2012-01-20 10:30:00,7.89,7.9,7.83,7.83,949800.0,7.7124,7.7222,7.6538,7.6538,949800.0
2012-01-20 10:35:00,7.83,7.86,7.83,7.85,779700.0,7.6538,7.6831,7.6538,7.6733,779700.0
2012-01-20 10:40:00,7.85,7.86,7.84,7.85,185100.0,7.6733,7.6831,7.6635,7.6733,185100.0
2012-01-20 10:45:00,7.85,7.86,7.8,7.81,838700.0,7.6733,7.6831,7.6244,7.6342,838700.0
2012-01-20 10:50:00,7.81,7.82,7.75,7.79,993500.0,7.6342,7.644,7.5756,7.6147,993500.0
2012-01-20 10:55:00,7.79,7.79,7.76,7.78,361600.0,7.6147,7.6147,7.5853,7.6049,361600.0
2012-01-20 11:00:00,7.78,7.79,7.72,7.72,615200.0,7.6049,7.6147,7.5462,7.5462,615200.0
2012-01-20 11:05:00,7.73,7.78,7.72,7.76,547700.0,7.556,7.6049,7.5462,7.5853,547700.0
2012-01-20 11:10:00,7.76,7.76,7.73,7.74,204500.0,7.5853,7.5853,7.556,7.5658,204500.0
2012-01-20 11:15:00,7.74,7.74,7.73,7.74,129800.0,7.5658,7.5658,7.556,7.5658,129800.0
2012-01-20 11:20:00,7.74,7.77,7.73,7.77,545300.0,7.5658,7.5951,7.556,7.5951,545300.0
2012-01-20 11:25:00,7.77,7.77,7.74,7.76,583900.0,7.5951,7.5951,7.5658,7.5853,583900.0
2012-01-20 11:30:00,7.76,7.77,7.75,7.76,673500.0,7.5853,7.5951,7.5756,7.5853,673500.0
2012-01-20 11:35:00,7.77,7.77,7.73,7.74,381100.0,7.5951,7.5951,7.556,7.5658,381100.0
2012-01-20 11:40:00,7.74,7.77,7.74,7.76,251300.0,7.5658,7.5951,7.5658,7.5853,251300.0
2012-01-20 11:45:00,7.75,7.76,7.74,7.74,238700.0,7.5756,7.5853,7.5658,7.5658,238700.0
2012-01-20 11:50:00,7.75,7.76,7.74,7.76,749700.0,7.5756,7.5853,7.5658,7.5853,749700.0
2012-01-20 11:55:00,7.76,7.76,7.75,7.76,113200.0,7.5853,7.5853,7.5756,7.5853,113200.0
2012-01-20 12:00:00,7.76,7.8,7.76,7.79,564200.0,7.5853,7.6244,7.5853,7.6147,564200.0
2012-01-20 12:05:00,7.79,7.79,7.78,7.79,77800.0,7.6147,7.6147,7.6049,7.6147,77800.0
2012-01-20 12:10:00,7.79,7.79,7.78,7.79,340400.0,7.6147,7.6147,7.6049,7.6147,340400.0
2012-01-20 12:15:00,7.79,7.79,7.76,7.78,721900.0,7.6147,7.6147,7.5853,7.6049,721900.0
2012-01-20 12:20:00,7.79,7.79,7.78,7.78,452400.0,7.6147,7.6147,7.6049,7.6049,452400.0
2012-01-20 12:25:00,7.78,7.79,7.78,7.78,120900.0,7.6049,7.6147,7.6049,7.6049,120900.0
2012-01-20 12:30:00,7.78,7.8,7.78,7.79,197600.0,7.6049,7.6244,7.6049,7.6147,197600.0
2012-01-20 12:35:00,7.79,7.8,7.78,7.79,161100.0,7.6147,7.6244,7.6049,7.6147,161100.0
2012-01-20 12:40:00,7.79,7.82,7.79,7.79,404500.0,7.6147,7.644,7.6147,7.6147,404500.0
2012-01-20 12:45:00,7.8,7.81,7.79,7.8,312000.0,7.6244,7.6342,7.6147,7.6244,312000.0
2012-01-20 12:50:00,7.8,7.82,7.79,7.82,258400.0,7.6244,7.644,7.6147,7.644,258400.0
2012-01-20 12:55:00,7.82,7.83,7.81,7.83,313900.0,7.644,7.6538,7.6342,7.6538,313900.0
2012-01-20 13:00:00,7.83,7.83,7.82,7.83,320300.0,7.6538,7.6538,7.644,7.6538,320300.0
2012-01-20 13:05:00,7.83,7.85,7.82,7.85,156000.0,7.6538,7.6733,7.644,7.6733,156000.0
2012-01-20 13:10:00,7.85,7.86,7.84,7.85,217600.0,7.6733,7.6831,7.6635,7.6733,217600.0
2012-01-20 13:15:00,7.86,7.87,7.85,7.86,137500.0,7.6831,7.6929,7.6733,7.6831,137500.0
2012-01-20 13:20:00,7.87,7.88,7.85,7.87,239900.0,7.6929,7.7026,7.6733,7.6929,239900.0
2012-01-20 13:25:00,7.87,7.89,7.85,7.86,763900.0,7.6929,7.7124,7.6733,7.6831,763900.0
2012-01-20 13:30:00,7.86,7.86,7.85,7.86,75500.0,7.6831,7.6831,7.6733,7.6831,75500.0
2012-01-20 13:35:00,7.86,7.86,7.85,7.86,163300.0,7.6831,7.6831,7.6733,7.6831,163300.0
2012-01-20 13:40:00,7.86,7.88,7.85,7.88,110900.0,7.6831,7.7026,7.6733,7.7026,110900.0
2012-01-20 13:45:00,7.87,7.89,7.87,7.89,130100.0,7.6929,7.7124,7.6929,7.7124,130100.0
2012-01-20 13:50:00,7.89,7.9,7.87,7.88,159800.0,7.7124,7.7222,7.6929,7.7026,159800.0
2012-01-20 13:55:00,7.88,7.89,7.87,7.88,129800.0,7.7026,7.7124,7.6929,7.7026,129800.0
2012-01-20 14:00:00,7.88,7.88,7.85,7.86,533000.0,7.7026,7.7026,7.6733,7.6831,533000.0
2012-01-20 14:05:00,7.86,7.87,7.85,7.87,128400.0,7.6831,7.6929,7.6733,7.6929,128400.0
2012-01-20 14:10:00,7.87,7.87,7.86,7.87,62500.0,7.6929,7.6929,7.6831,7.6929,62500.0
2012-01-20 14:15:00,7.87,7.87,7.84,7.84,188900.0,7.6929,7.6929,7.6635,7.6635,188900.0
2012-01-20 14:20:00,7.85,7.87,7.84,7.87,232400.0,7.6733,7.6929,7.6635,7.6929,232400.0
2012-01-20 14:25:00,7.87,7.88,7.87,7.88,223000.0,7.6929,7.7026,7.6929,7.7026,223000.0
2012-01-20 14:30:00,7.87,7.88,7.87,7.88,88300.0,7.6929,7.7026,7.6929,7.7026,88300.0
2012-01-20 14:35:00,7.88,7.88,7.85,7.86,200000.0,7.7026,7.7026,7.6733,7.6831,200000.0
2012-01-20 14:40:00,7.85,7.86,7.83,7.84,1073000.0,7.6733,7.6831,7.6538,7.6635,1073000.0
2012-01-20 14:45:00,7.84,7.84,7.8,7.8,694900.0,7.6635,7.6635,7.6244,7.6244,694900.0
2012-01-20 14:50:00,7.81,7.81,7.8,7.81,161500.0,7.6342,7.6342,7.6244,7.6342,161500.0
2012-01-20 14:55:00,7.81,7.81,7.8,7.81,80900.0,7.6342,7.6342,7.6244,7.6342,80900.0
2012-01-20 15:00:00,7.81,7.81,7.8,7.81,99100.0,7.6342,7.6342,7.6244,7.6342,99100.0
2012-01-20 15:05:00,7.81,7.81,7.8,7.8,137500.0,7.6342,7.6342,7.6244,7.6244,137500.0
2012-01-20 15:10:00,7.8,7.81,7.77,7.78,501600.0,7.6244,7.6342,7.5951,7.6049,501600.0
2012-01-20 15:15:00,7.78,7.8,7.75,7.75,643600.0,7.6049,7.6244,7.5756,7.5756,643600.0
2012-01-20 15:20:00,7.76,7.77,7.75,7.77,640100.0,7.5853,7.5951,7.5756,7.5951,640100.0
2012-01-20 15:25:00,7.77,7.77,7.71,7.72,1368800.0,7.5951,7.5951,7.5365,7.5462,1368800.0
2012-01-20 15:30:00,7.72,7.73,7.7,7.71,790200.0,7.5462,7.556,7.5267,7.5365,790200.0
2012-01-20 15:35:00,7.71,7.71,7.68,7.71,588100.0,7.5365,7.5365,7.5071,7.5365,588100.0
2012-01-20 15:40:00,7.7,7.73,7.69,7.73,995200.0,7.5267,7.556,7.5169,7.556,995200.0
2012-01-20 15:45:00,7.73,7.76,7.72,7.76,747100.0,7.556,7.5853,7.5462,7.5853,747100.0
2012-01-20 15:50:00,7.76,7.77,7.76,7.77,533000.0,7.5853,7.5951,7.5853,7.5951,533000.0
2012-01-20 15:55:00,7.76,7.77,7.75,7.76,1598700.0,7.5853,7.5951,7.5756,7.5853,1598700.0
2012-01-23 09:30:00,7.79,7.85,7.77,7.85,514000.0,7.6147,7.6733,7.5951,7.6733,514000.0
2012-01-23 09:35:00,7.85,7.86,7.78,7.85,619600.0,7.6733,7.6831,7.6049,7.6733,619600.0
2012-01-23 09:40:00,7.85,7.91,7.83,7.9,544500.0,7.6733,7.732,7.6538,7.7222,544500.0
2012-01-23 09:45:00,7.89,7.96,7.89,7.91,832600.0,7.7124,7.7808,7.7124,7.732,832600.0
2012-01-23 09:50:00,7.91,8.0,7.9,7.99,1009500.0,7.732,7.8199,7.7222,7.8102,1009500.0
2012-01-23 09:55:00,7.99,8.06,7.96,7.97,1798000.0,7.8102,7.8786,7.7808,7.7906,1798000.0
2012-01-23 10:00:00,7.96,8.04,7.96,8.01,1501000.0,7.7808,7.859,7.7808,7.8297,1501000.0
2012-01-23 10:05:00,8.01,8.03,7.99,8.03,975500.0,7.8297,7.8493,7.8102,7.8493,975500.0
2012-01-23 10:10:00,8.03,8.03,7.96,7.96,664600.0,7.8493,7.8493,7.7808,7.7808,664600.0
2012-01-23 10:15:00,7.97,8.02,7.96,8.02,815300.0,7.7906,7.8395,7.7808,7.8395,815300.0
2012-01-23 10:20:00,8.02,8.03,8.0,8.02,578000.0,7.8395,7.8493,7.8199,7.8395,578000.0
2012-01-23 10:25:00,8.01,8.03,8.0,8.01,622300.0,7.8297,7.8493,7.8199,7.8297,622300.0
2012-01-23 10:30:00,8.02,8.04,8.01,8.04,312100.0,7.8395,7.859,7.8297,7.859,312100.0
2012-01-23 10:35:00,8.03,8.05,8.02,8.05,781400.0,7.8493,7.8688,7.8395,7.8688,781400.0
2012-01-23 10:40:00,8.05,8.06,8.02,8.02,423600.0,7.8688,7.8786,7.8395,7.8395,423600.0
2012-01-23 10:45:00,8.02,8.05,8.01,8.05,200100.0,7.8395,7.8688,7.8297,7.8688,200100.0
2012-01-23 10:50:00,8.04,8.05,7.98,7.99,543400.0,7.859,7.8688,7.8004,7.8102,543400.0
2012-01-23 10:55:00,8.0,8.0,7.98,7.98,267800.0,7.8199,7.8199,7.8004,7.8004,267800.0
2012-01-23 11:00:00,7.99,7.99,7.96,7.99,445800.0,7.8102,7.8102,7.7808,7.8102,445800.0
2012-01-23 11:05:00,7.99,7.99,7.93,7.96,615900.0,7.8102,7.8102,7.7515,7.7808,615900.0
2012-01-23 11:10:00,7.95,7.95,7.94,7.95,244500.0,7.7711,7.7711,7.7613,7.7711,244500.0
2012-01-23 11:15:00,7.95,7.95,7.89,7.91,472400.0,7.7711,7.7711,7.7124,7.732,472400.0
2012-01-23 11:20:00,7.91,7.95,7.91,7.92,627900.0,7.732,7.7711,7.732,7.7417,627900.0
2012-01-23 11:25:00,7.92,7.92,7.91,7.92,83500.0,7.7417,7.7417,7.732,7.7417,83500.0
2012-01-23 11:30:00,7.92,7.92,7.84,7.87,688500.0,7.7417,7.7417,7.6635,7.6929,688500.0
2012-01-23 11:35:00,7.87,7.87,7.79,7.83,737500.0,7.6929,7.6929,7.6147,7.6538,737500.0
2012-01-23 11:40:00,7.83,7.84,7.8,7.83,773900.0,7.6538,7.6635,7.6244,7.6538,773900.0
2012-01-23 11:45:00,7.83,7.83,7.81,7.83,248400.0,7.6538,7.6538,7.6342,7.6538,248400.0
2012-01-23 11:50:00,7.82,7.83,7.82,7.83,223900.0,7.644,7.6538,7.644,7.6538,223900.0
2012-01-23 11:55:00,7.83,7.85,7.83,7.83,395200.0,7.6538,7.6733,7.6538,7.6538,395200.0
2012-01-23 12:00:00,7.83,7.84,7.77,7.78,703600.0,7.6538,7.6635,7.5951,7.6049,703600.0
2012-01-23 12:05:00,7.79,7.8,7.77,7.79,277600.0,7.6147,7.6244,7.5951,7.6147,277600.0
2012-01-23 12:10:00,7.79,7.81,7.79,7.79,319700.0,7.6147,7.6342,7.6147,7.6147,319700.0
2012-01-23 12:15:00,7.79,7.82,7.79,7.82,182100.0,7.6147,7.644,7.6147,7.644,182100.0
2012-01-23 12:20:00,7.82,7.83,7.81,7.83,178000.0,7.644,7.6538,7.6342,7.6538,178000.0
2012-01-23 12:25:00,7.83,7.84,7.82,7.84,145500.0,7.6538,7.6635,7.644,7.6635,145500.0
2012-01-23 12:30:00,7.84,7.9,7.84,7.87,533300.0,7.6635,7.7222,7.6635,7.6929,533300.0
2012-01-23 12:35:00,7.9,7.92,7.89,7.91,294000.0,7.7222,7.7417,7.7124,7.732,294000.0
2012-01-23 12:40:00,7.92,7.92,7.89,7.91,330700.0,7.7417,7.7417,7.7124,7.732,330700.0
2012-01-23 12:45:00,7.92,7.93,7.9,7.9,157700.0,7.7417,7.7515,7.7222,7.7222,157700.0
2012-01-23 12:50:00,7.91,7.92,7.9,7.91,107300.0,7.732,7.7417,7.7222,7.732,107300.0
2012-01-23 12:55:00,7.91,7.93,7.89,7.9,1327000.0,7.732,7.7515,7.7124,7.7222,1327000.0
2012-01-23 13:00:00,7.91,7.91,7.88,7.89,393100.0,7.732,7.732,7.7026,7.7124,393100.0
2012-01-23 13:05:00,7.89,7.93,7.89,7.93,160100.0,7.7124,7.7515,7.7124,7.7515,160100.0
2012-01-23 13:10:00,7.93,7.94,7.91,7.91,215000.0,7.7515,7.7613,7.732,7.732,215000.0
2012-01-23 13:15:00,7.91,7.92,7.88,7.89,318400.0,7.732,7.7417,7.7026,7.7124,318400.0
2012-01-23 13:20:00,7.89,7.91,7.89,7.9,419200.0,7.7124,7.732,7.7124,7.7222,419200.0
2012-01-23 13:25:00,7.9,7.91,7.86,7.88,290100.0,7.7222,7.732,7.6831,7.7026,290100.0
2012-01-23 13:30:00,7.89,7.91,7.86,7.89,592500.0,7.7124,7.732,7.6831,7.7124,592500.0
2012-01-23 13:35:00,7.9,7.93,7.88,7.89,182000.0,7.7222,7.7515,7.7026,7.7124,182000.0
2012-01-23 13:40:00,7.88,7.89,7.87,7.88,302600.0,7.7026,7.7124,7.6929,7.7026,302600.0
2012-01-23 13:45:00,7.88,7.9,7.87,7.87,141800.0,7.7026,7.7222,7.6929,7.6929,141800.0
2012-01-23 13:50:00,7.88,7.9,7.86,7.88,250800.0,7.7026,7.7222,7.6831,7.7026,250800.0
2012-01-23 13:55:00,7.89,7.89,7.87,7.89,228500.0,7.7124,7.7124,7.6929,7.7124,228500.0
2012-01-23 14:00:00,7.89,7.89,7.87,7.88,130800.0,7.7124,7.7124,7.6929,7.7026,130800.0
2012-01-23 14:05:00,7.88,7.88,7.87,7.88,29600.0,7.7026,7.7026,7.6929,7.7026,29600.0
2012-01-23 14:10:00,7.88,7.88,7.87,7.88,73400.0,7.7026,7.7026,7.6929,7.7026,73400.0
2012-01-23 14:15:00,7.88,7.88,7.87,7.88,116100.0,7.7026,7.7026,7.6929,7.7026,116100.0
2012-01-23 14:20:00,7.88,7.89,7.87,7.89,215400.0,7.7026,7.7124,7.6929,7.7124,215400.0
2012-01-23 14:25:00,7.89,7.9,7.89,7.9,198100.0,7.7124,7.7222,7.7124,7.7222,198100.0
2012-01-23 14:30:00,7.9,7.9,7.89,7.9,125000.0,7.7222,7.7222,7.7124,7.7222,125000.0
2012-01-23 14:35:00,7.9,7.9,7.89,7.9,93100.0,7.7222,7.7222,7.7124,7.7222,93100.0
2012-01-23 14:40:00,7.9,7.9,7.89,7.89,61600.0,7.7222,7.7222,7.7124,7.7124,61600.0
2012-01-23 14:45:00,7.9,7.91,7.87,7.88,244700.0,7.7222,7.732,7.6929,7.7026,244700.0
2012-01-23 14:50:00,7.87,7.89,7.87,7.88,177700.0,7.6929,7.7124,7.6929,7.7026,177700.0
2012-01-23 14:55:00,7.87,7.94,7.87,7.93,259100.0,7.6929,7.7613,7.6929,7.7515,259100.0
2012-01-23 15:00:00,7.92,7.93,7.9,7.91,163900.0,7.7417,7.7515,7.7222,7.732,163900.0
2012-01-23 15:05:00,7.92,7.93,7.9,7.91,271900.0,7.7417,7.7515,7.7222,7.732,271900.0
2012-01-23 15:10:00,7.91,7.92,7.87,7.88,851800.0,7.732,7.7417,7.6929,7.7026,851800.0
2012-01-23 15:15:00,7.88,7.88,7.87,7.88,74700.0,7.7026,7.7026,7.6929,7.7026,74700.0
2012-01-23 15:20:00,7.87,7.88,7.87,7.88,95200.0,7.6929,7.7026,7.6929,7.7026,95200.0
2012-01-23 15:25:00,7.88,7.9,7.88,7.88,386600.0,7.7026,7.7222,7.7026,7.7026,386600.0
2012-01-23 15:30:00,7.89,7.89,7.87,7.87,132800.0,7.7124,7.7124,7.6929,7.6929,132800.0
2012-01-23 15:35:00,7.88,7.89,7.87,7.89,150800.0,7.7026,7.7124,7.6929,7.7124,150800.0
2012-01-23 15:40:00,7.89,7.89,7.88,7.89,127500.0,7.7124,7.7124,7.7026,7.7124,127500.0
2012-01-23 15:45:00,7.89,7.9,7.88,7.89,291000.0,7.7124,7.7222,7.7026,7.7124,291000.0
2012-01-23 15:50:00,7.89,7.89,7.86,7.86,359400.0,7.7124,7.7124,7.6831,7.6831,359400.0
2012-01-23 15:55:00,7.86,7.87,7.85,7.86,725200.0,7.6831,7.6929,7.6733,7.6831,725200.0
2012-01-24 09:30:00,7.85,7.9,7.82,7.85,500800.0,7.6733,7.7222,7.644,7.6733,500800.0
2012-01-24 09:35:00,7.84,7.84,7.77,7.8,386300.0,7.6635,7.6635,7.5951,7.6244,386300.0
2012-01-24 09:40:00,7.81,7.81,7.77,7.79,208000.0,7.6342,7.6342,7.5951,7.6147,208000.0
2012-01-24 09:45:00,7.78,7.83,7.78,7.83,380400.0,7.6049,7.6538,7.6049,7.6538,380400.0
2012-01-24 09:50:00,7.83,7.94,7.82,7.93,1042000.0,7.6538,7.7613,7.644,7.7515,1042000.0
2012-01-24 09:55:00,7.92,7.95,7.92,7.92,731200.0,7.7417,7.7711,7.7417,7.7417,731200.0
2012-01-24 10:00:00,7.92,7.97,7.92,7.93,559800.0,7.7417,7.7906,7.7417,7.7515,559800.0
2012-01-24 10:05:00,7.92,7.97,7.92,7.95,735200.0,7.7417,7.7906,7.7417,7.7711,735200.0
2012-01-24 10:10:00,7.95,7.96,7.91,7.92,219600.0,7.7711,7.7808,7.732,7.7417,219600.0
2012-01-24 10:15:00,7.92,7.93,7.89,7.9,288000.0,7.7417,7.7515,7.7124,7.7222,288000.0
2012-01-24 10:20:00,7.9,7.91,7.87,7.9,1162500.0,7.7222,7.732,7.6929,7.7222,1162500.0
2012-01-24 10:25:00,7.9,7.92,7.88,7.89,469700.0,7.7222,7.7417,7.7026,7.7124,469700.0
2012-01-24 10:30:00,7.9,7.93,7.89,7.91,1588300.0,7.7222,7.7515,7.7124,7.732,1588300.0
2012-01-24 10:35:00,7.91,7.92,7.89,7.9,500400.0,7.732,7.7417,7.7124,7.7222,500400.0
2012-01-24 10:40:00,7.9,7.93,7.9,7.92,461900.0,7.7222,7.7515,7.7222,7.7417,461900.0
2012-01-24 10:45:00,7.92,7.93,7.91,7.92,679800.0,7.7417,7.7515,7.732,7.7417,679800.0
2012-01-24 10:50:00,7.92,7.93,7.9,7.91,189300.0,7.7417,7.7515,7.7222,7.732,189300.0
2012-01-24 10:55:00,7.91,7.91,7.89,7.9,226200.0,7.732,7.732,7.7124,7.7222,226200.0
2012-01-24 11:00:00,7.9,7.9,7.87,7.88,543500.0,7.7222,7.7222,7.6929,7.7026,543500.0
2012-01-24 11:05:00,7.88,7.91,7.87,7.91,278900.0,7.7026,7.732,7.6929,7.732,278900.0
2012-01-24 11:10:00,7.91,7.95,7.9,7.93,519500.0,7.732,7.7711,7.7222,7.7515,519500.0
2012-01-24 11:15:00,7.94,7.94,7.91,7.92,117900.0,7.7613,7.7613,7.732,7.7417,117900.0
2012-01-24 11:20:00,7.92,7.93,7.91,7.92,109400.0,7.7417,7.7515,7.732,7.7417,109400.0
2012-01-24 11:25:00,7.92,7.93,7.91,7.92,52300.0,7.7417,7.7515,7.732,7.7417,52300.0
2012-01-24 11:30:00,7.91,7.93,7.9,7.9,665500.0,7.732,7.7515,7.7222,7.7222,665500.0
2012-01-24 11:35:00,7.9,7.91,7.89,7.89,424300.0,7.7222,7.732,7.7124,7.7124,424300.0
2012-01-24 11:40:00,7.89,7.9,7.89,7.9,61800.0,7.7124,7.7222,7.7124,7.7222,61800.0
2012-01-24 11:45:00,7.89,7.9,7.85,7.85,468700.0,7.7124,7.7222,7.6733,7.6733,468700.0
2012-01-24 11:50:00,7.85,7.86,7.82,7.83,410000.0,7.6733,7.6831,7.644,7.6538,410000.0
2012-01-24 11:55:00,7.83,7.84,7.83,7.83,465600.0,7.6538,7.6635,7.6538,7.6538,465600.0
2012-01-24 12:00:00,7.83,7.86,7.83,7.85,676300.0,7.6538,7.6831,7.6538,7.6733,676300.0
2012-01-24 12:05:00,7.85,7.88,7.85,7.87,523100.0,7.6733,7.7026,7.6733,7.6929,523100.0
2012-01-24 12:10:00,7.86,7.87,7.82,7.82,182400.0,7.6831,7.6929,7.644,7.644,182400.0
2012-01-24 12:15:00,7.82,7.83,7.81,7.82,434500.0,7.644,7.6538,7.6342,7.644,434500.0
2012-01-24 12:20:00,7.81,7.82,7.81,7.82,271300.0,7.6342,7.644,7.6342,7.644,271300.0
2012-01-24 12:25:00,7.81,7.82,7.81,7.82,23300.0,7.6342,7.644,7.6342,7.644,23300.0
2012-01-24 12:30:00,7.81,7.85,7.81,7.85,211300.0,7.6342,7.6733,7.6342,7.6733,211300.0
2012-01-24 12:35:00,7.85,7.85,7.81,7.81,89800.0,7.6733,7.6733,7.6342,7.6342,89800.0
2012-01-24 12:40:00,7.81,7.82,7.81,7.82,79400.0,7.6342,7.644,7.6342,7.644,79400.0
2012-01-24 12:45:00,7.81,7.82,7.81,7.81,34000.0,7.6342,7.644,7.6342,7.6342,34000.0
2012-01-24 12:50:00,7.81,7.83,7.81,7.83,450500.0,7.6342,7.6538,7.6342,7.6538,450500.0
2012-01-24 12:55:00,7.82,7.86,7.8,7.85,937000.0,7.644,7.6831,7.6244,7.6733,937000.0
2012-01-24 13:00:00,7.85,7.86,7.83,7.85,239900.0,7.6733,7.6831,7.6538,7.6733,239900.0
2012-01-24 13:05:00,7.84,7.86,7.84,7.85,170700.0,7.6635,7.6831,7.6635,7.6733,170700.0
2012-01-24 13:10:00,7.86,7.86,7.83,7.85,137100.0,7.6831,7.6831,7.6538,7.6733,137100.0
2012-01-24 13:15:00,7.85,7.88,7.83,7.87,327700.0,7.6733,7.7026,7.6538,7.6929,327700.0
2012-01-24 13:20:00,7.88,7.88,7.85,7.86,642500.0,7.7026,7.7026,7.6733,7.6831,642500.0
2012-01-24 13:25:00,7.86,7.89,7.86,7.86,207600.0,7.6831,7.7124,7.6831,7.6831,207600.0
2012-01-24 13:30:00,7.86,7.87,7.86,7.86,35800.0,7.6831,7.6929,7.6831,7.6831,35800.0
2012-01-24 13:35:00,7.86,7.88,7.86,7.88,263800.0,7.6831,7.7026,7.6831,7.7026,263800.0
2012-01-24 13:40:00,7.88,7.92,7.88,7.9,312300.0,7.7026,7.7417,7.7026,7.7222,312300.0
2012-01-24 13:45:00,7.9,7.91,7.89,7.91,102700.0,7.7222,7.732,7.7124,7.732,102700.0
2012-01-24 13:50:00,7.9,7.93,7.9,7.93,501600.0,7.7222,7.7515,7.7222,7.7515,501600.0
2012-01-24 13:55:00,7.92,7.92,7.9,7.92,166500.0,7.7417,7.7417,7.7222,7.7417,166500.0
2012-01-24 14:00:00,7.91,7.93,7.91,7.93,293200.0,7.732,7.7515,7.732,7.7515,293200.0
2012-01-24 14:05:00,7.92,7.94,7.92,7.94,606600.0,7.7417,7.7613,7.7417,7.7613,606600.0
2012-01-24 14:10:00,7.94,7.94,7.93,7.94,34500.0,7.7613,7.7613,7.7515,7.7613,34500.0
2012-01-24 14:15:00,7.94,7.94,7.93,7.93,70800.0,7.7613,7.7613,7.7515,7.7515,70800.0
2012-01-24 14:20:00,7.93,7.94,7.93,7.94,221000.0,7.7515,7.7613,7.7515,7.7613,221000.0
2012-01-24 14:25:00,7.94,7.94,7.93,7.93,70800.0,7.7613,7.7613,7.7515,7.7515,70800.0
2012-01-24 14:30:00,7.93,7.94,7.91,7.92,165300.0,7.7515,7.7613,7.732,7.7417,165300.0
2012-01-24 14:35:00,7.91,7.92,7.91,7.92,34700.0,7.732,7.7417,7.732,7.7417,34700.0
2012-01-24 14:40:00,7.92,7.93,7.91,7.93,109100.0,7.7417,7.7515,7.732,7.7515,109100.0
2012-01-24 14:45:00,7.92,7.93,7.92,7.92,64100.0,7.7417,7.7515,7.7417,7.7417,64100.0
2012-01-24 14:50:00,7.92,7.93,7.91,7.91,87600.0,7.7417,7.7515,7.732,7.732,87600.0
2012-01-24 14:55:00,7.91,7.92,7.9,7.91,160300.0,7.732,7.7417,7.7222,7.732,160300.0
2012-01-24 15:00:00,7.9,7.93,7.9,7.92,216800.0,7.7222,7.7515,7.7222,7.7417,216800.0
2012-01-24 15:05:00,7.93,7.94,7.91,7.91,400900.0,7.7515,7.7613,7.732,7.732,400900.0
2012-01-24 15:10:00,7.91,7.95,7.91,7.95,418100.0,7.732,7.7711,7.732,7.7711,418100.0
2012-01-24 15:15:00,7.95,7.95,7.94,7.94,59700.0,7.7711,7.7711,7.7613,7.7613,59700.0
2012-01-24 15:20:00,7.94,7.95,7.91,7.91,280900.0,7.7613,7.7711,7.732,7.732,280900.0
2012-01-24 15:25:00,7.91,7.93,7.91,7.93,131800.0,7.732,7.7515,7.732,7.7515,131800.0
2012-01-24 15:30:00,7.93,7.93,7.92,7.93,121500.0,7.7515,7.7515,7.7417,7.7515,121500.0
2012-01-24 15:35:00,7.92,7.94,7.92,7.94,249800.0,7.7417,7.7613,7.7417,7.7613,249800.0
2012-01-24 15:40:00,7.93,7.94,7.9,7.9,681200.0,7.7515,7.7613,7.7222,7.7222,681200.0
2012-01-24 15:45:00,7.91,7.91,7.9,7.91,254800.0,7.732,7.732,7.7222,7.732,254800.0
2012-01-24 15:50:00,7.91,7.95,7.9,7.94,633900.0,7.732,7.7711,7.7222,7.7613,633900.0
2012-01-24 15:55:00,7.95,7.95,7.94,7.94,927800.0,7.7711,7.7711,7.7613,7.7613,927800.0
2012-01-25 09:30:00,8.0,8.04,7.9,7.9,711200.0,7.8199,7.859,7.7222,7.7222,711200.0
2012-01-25 09:35:00,7.9,7.9,7.83,7.83,382200.0,7.7222,7.7222,7.6538,7.6538,382200.0
2012-01-25 09:40:00,7.83,7.85,7.83,7.84,211400.0,7.6538,7.6733,7.6538,7.6635,211400.0
2012-01-25 09:45:00,7.84,7.88,7.84,7.87,440300.0,7.6635,7.7026,7.6635,7.6929,440300.0
2012-01-25 09:50:00,7.86,7.87,7.83,7.84,496000.0,7.6831,7.6929,7.6538,7.6635,496000.0
2012-01-25 09:55:00,7.83,7.84,7.79,7.81,1105700.0,7.6538,7.6635,7.6147,7.6342,1105700.0
2012-01-25 10:00:00,7.81,7.82,7.79,7.81,406600.0,7.6342,7.644,7.6147,7.6342,406600.0
2012-01-25 10:05:00,7.81,7.83,7.79,7.8,414100.0,7.6342,7.6538,7.6147,7.6244,414100.0
2012-01-25 10:10:00,7.8,7.85,7.8,7.81,393700.0,7.6244,7.6733,7.6244,7.6342,393700.0
2012-01-25 10:15:00,7.8,7.85,7.8,7.83,250900.0,7.6244,7.6733,7.6244,7.6538,250900.0
2012-01-25 10:20:00,7.84,7.85,7.82,7.82,294000.0,7.6635,7.6733,7.644,7.644,294000.0
2012-01-25 10:25:00,7.81,7.84,7.81,7.84,320500.0,7.6342,7.6635,7.6342,7.6635,320500.0
2012-01-25 10:30:00,7.83,7.85,7.8,7.8,523800.0,7.6538,7.6733,7.6244,7.6244,523800.0
2012-01-25 10:35:00,7.8,7.81,7.79,7.8,530300.0,7.6244,7.6342,7.6147,7.6244,530300.0
2012-01-25 10:40:00,7.8,7.83,7.8,7.83,219000.0,7.6244,7.6538,7.6244,7.6538,219000.0
2012-01-25 10:45:00,7.83,7.85,7.8,7.85,387100.0,7.6538,7.6733,7.6244,7.6733,387100.0
2012-01-25 10:50:00,7.85,7.86,7.82,7.83,460900.0,7.6733,7.6831,7.644,7.6538,460900.0
2012-01-25 10:55:00,7.83,7.86,7.82,7.85,353800.0,7.6538,7.6831,7.644,7.6733,353800.0
2012-01-25 11:00:00,7.85,7.86,7.84,7.86,264800.0,7.6733,7.6831,7.6635,7.6831,264800.0
2012-01-25 11:05:00,7.86,7.87,7.85,7.86,280000.0,7.6831,7.6929,7.6733,7.6831,280000.0
2012-01-25 11:10:00,7.86,7.87,7.84,7.85,413300.0,7.6831,7.6929,7.6635,7.6733,413300.0
2012-01-25 11:15:00,7.85,7.86,7.83,7.83,224200.0,7.6733,7.6831,7.6538,7.6538,224200.0
2012-01-25 11:20:00,7.83,7.88,7.83,7.86,271600.0,7.6538,7.7026,7.6538,7.6831,271600.0
2012-01-25 11:25:00,7.87,7.87,7.83,7.83,479500.0,7.6929,7.6929,7.6538,7.6538,479500.0
2012-01-25 11:30:00,7.83,7.84,7.81,7.82,474000.0,7.6538,7.6635,7.6342,7.644,474000.0
2012-01-25 11:35:00,7.82,7.82,7.79,7.81,519300.0,7.644,7.644,7.6147,7.6342,519300.0
2012-01-25 11:40:00,7.81,7.82,7.8,7.82,292400.0,7.6342,7.644,7.6244,7.644,292400.0
2012-01-25 11:45:00,7.81,7.82,7.8,7.82,158400.0,7.6342,7.644,7.6244,7.644,158400.0
2012-01-25 11:50:00,7.82,7.83,7.81,7.82,134200.0,7.644,7.6538,7.6342,7.644,134200.0
2012-01-25 11:55:00,7.82,7.84,7.82,7.83,434500.0,7.644,7.6635,7.644,7.6538,434500.0
2012-01-25 12:00:00,7.83,7.84,7.81,7.82,150700.0,7.6538,7.6635,7.6342,7.644,150700.0
2012-01-25 12:05:00,7.82,7.82,7.8,7.8,151800.0,7.644,7.644,7.6244,7.6244,151800.0
2012-01-25 12:10:00,7.8,7.81,7.79,7.81,158800.0,7.6244,7.6342,7.6147,7.6342,158800.0
2012-01-25 12:15:00,7.81,7.81,7.8,7.81,55200.0,7.6342,7.6342,7.6244,7.6342,55200.0
2012-01-25 12:20:00,7.81,7.82,7.8,7.81,75100.0,7.6342,7.644,7.6244,7.6342,75100.0
2012-01-25 12:25:00,7.82,7.83,7.8,7.82,407400.0,7.644,7.6538,7.6244,7.644,407400.0
2012-01-25 12:30:00,7.82,7.85,7.8,7.83,294700.0,7.644,7.6733,7.6244,7.6538,294700.0
2012-01-25 12:35:00,7.84,7.85,7.81,7.82,235200.0,7.6635,7.6733,7.6342,7.644,235200.0
2012-01-25 12:40:00,7.81,7.82,7.8,7.82,144000.0,7.6342,7.644,7.6244,7.644,144000.0
2012-01-25 12:45:00,7.82,7.83,7.81,7.82,323900.0,7.644,7.6538,7.6342,7.644,323900.0
2012-01-25 12:50:00,7.82,7.85,7.8,7.82,461500.0,7.644,7.6733,7.6244,7.644,461500.0
2012-01-25 12:55:00,7.82,7.83,7.79,7.81,339200.0,7.644,7.6538,7.6147,7.6342,339200.0
2012-01-25 13:00:00,7.81,7.84,7.81,7.83,421700.0,7.6342,7.6635,7.6342,7.6538,421700.0
2012-01-25 13:05:00,7.83,7.85,7.82,7.84,366300.0,7.6538,7.6733,7.644,7.6635,366300.0
2012-01-25 13:10:00,7.84,7.84,7.82,7.83,111200.0,7.6635,7.6635,7.644,7.6538,111200.0
2012-01-25 13:15:00,7.83,7.86,7.83,7.83,310800.0,7.6538,7.6831,7.6538,7.6538,310800.0
2012-01-25 13:20:00,7.83,7.85,7.82,7.85,221700.0,7.6538,7.6733,7.644,7.6733,221700.0
2012-01-25 13:25:00,7.84,7.86,7.83,7.83,523500.0,7.6635,7.6831,7.6538,7.6538,523500.0
2012-01-25 13:30:00,7.84,7.87,7.83,7.86,460800.0,7.6635,7.6929,7.6538,7.6831,460800.0
2012-01-25 13:35:00,7.86,7.86,7.83,7.83,528400.0,7.6831,7.6831,7.6538,7.6538,528400.0
2012-01-25 13:40:00,7.83,7.84,7.8,7.83,597300.0,7.6538,7.6635,7.6244,7.6538,597300.0
2012-01-25 13:45:00,7.83,7.85,7.81,7.85,395500.0,7.6538,7.6733,7.6342,7.6733,395500.0
2012-01-25 13:50:00,7.85,7.85,7.84,7.85,84300.0,7.6733,7.6733,7.6635,7.6733,84300.0
2012-01-25 13:55:00,7.85,7.88,7.84,7.88,583800.0,7.6733,7.7026,7.6635,7.7026,583800.0
2012-01-25 14:00:00,7.88,7.89,7.85,7.88,255100.0,7.7026,7.7124,7.6733,7.7026,255100.0
2012-01-25 14:05:00,7.88,7.88,7.83,7.85,820700.0,7.7026,7.7026,7.6538,7.6733,820700.0
2012-01-25 14:10:00,7.85,7.87,7.84,7.85,305600.0,7.6733,7.6929,7.6635,7.6733,305600.0
2012-01-25 14:15:00,7.84,7.86,7.83,7.84,458200.0,7.6635,7.6831,7.6538,7.6635,458200.0
2012-01-25 14:20:00,7.84,7.86,7.81,7.84,689400.0,7.6635,7.6831,7.6342,7.6635,689400.0
2012-01-25 14:25:00,7.84,7.85,7.82,7.85,161800.0,7.6635,7.6733,7.644,7.6733,161800.0
2012-01-25 14:30:00,7.84,7.87,7.84,7.87,354100.0,7.6635,7.6929,7.6635,7.6929,354100.0
2012-01-25 14:35:00,7.87,7.87,7.84,7.85,202600.0,7.6929,7.6929,7.6635,7.6733,202600.0
2012-01-25 14:40:00,7.85,7.86,7.83,7.86,438500.0,7.6733,7.6831,7.6538,7.6831,438500.0
2012-01-25 14:45:00,7.85,7.86,7.84,7.85,487600.0,7.6733,7.6831,7.6635,7.6733,487600.0
2012-01-25 14:50:00,7.86,7.88,7.85,7.87,327600.0,7.6831,7.7026,7.6733,7.6929,327600.0
2012-01-25 14:55:00,7.88,7.89,7.84,7.86,380600.0,7.7026,7.7124,7.6635,7.6831,380600.0
2012-01-25 15:00:00,7.85,7.87,7.83,7.86,344200.0,7.6733,7.6929,7.6538,7.6831,344200.0
2012-01-25 15:05:00,7.86,7.87,7.83,7.85,460500.0,7.6831,7.6929,7.6538,7.6733,460500.0
2012-01-25 15:10:00,7.86,7.87,7.85,7.86,208400.0,7.6831,7.6929,7.6733,7.6831,208400.0
2012-01-25 15:15:00,7.87,7.88,7.86,7.88,214300.0,7.6929,7.7026,7.6831,7.7026,214300.0
2012-01-25 15:20:00,7.87,7.88,7.85,7.86,447100.0,7.6929,7.7026,7.6733,7.6831,447100.0
2012-01-25 15:25:00,7.85,7.88,7.85,7.87,225700.0,7.6733,7.7026,7.6733,7.6929,225700.0
2012-01-25 15:30:00,7.87,7.89,7.86,7.88,675600.0,7.6929,7.7124,7.6831,7.7026,675600.0
2012-01-25 15:35:00,7.88,7.88,7.87,7.87,98000.0,7.7026,7.7026,7.6929,7.6929,98000.0
2012-01-25 15:40:00,7.88,7.88,7.87,7.87,171500.0,7.7026,7.7026,7.6929,7.6929,171500.0
2012-01-25 15:45:00,7.88,7.9,7.87,7.9,636900.0,7.7026,7.7222,7.6929,7.7222,636900.0
2012-01-25 15:50:00,7.9,7.9,7.83,7.87,1146800.0,7.7222,7.7222,7.6538,7.6929,1146800.0
2012-01-25 15:55:00,7.86,7.87,7.84,7.86,953500.0,7.6831,7.6929,7.6635,7.6831,953500.0
2012-01-26 09:30:00,7.77,7.8,7.58,7.6,1588800.0,7.5951,7.6244,7.4094,7.4289,1588800.0
2012-01-26 09:35:00,7.6,7.6,7.51,7.57,1782500.0,7.4289,7.4289,7.341,7.3996,1782500.0
2012-01-26 09:40:00,7.57,7.66,7.55,7.61,1240700.0,7.3996,7.4876,7.3801,7.4387,1240700.0
2012-01-26 09:45:00,7.61,7.71,7.59,7.71,1168100.0,7.4387,7.5365,7.4192,7.5365,1168100.0
2012-01-26 09:50:00,7.71,7.77,7.68,7.73,1141600.0,7.5365,7.5951,7.5071,7.556,1141600.0
2012-01-26 09:55:00,7.74,7.77,7.72,7.74,622900.0,7.5658,7.5951,7.5462,7.5658,622900.0
2012-01-26 10:00:00,7.74,7.76,7.69,7.76,626500.0,7.5658,7.5853,7.5169,7.5853,626500.0
2012-01-26 10:05:00,7.75,7.76,7.72,7.72,467600.0,7.5756,7.5853,7.5462,7.5462,467600.0
2012-01-26 10:10:00,7.72,7.75,7.72,7.74,349000.0,7.5462,7.5756,7.5462,7.5658,349000.0
2012-01-26 10:15:00,7.74,7.77,7.73,7.77,578600.0,7.5658,7.5951,7.556,7.5951,578600.0
2012-01-26 10:20:00,7.77,7.79,7.74,7.74,681500.0,7.5951,7.6147,7.5658,7.5658,681500.0
2012-01-26 10:25:00,7.74,7.75,7.73,7.74,352100.0,7.5658,7.5756,7.556,7.5658,352100.0
2012-01-26 10:30:00,7.73,7.74,7.7,7.71,667100.0,7.556,7.5658,7.5267,7.5365,667100.0
2012-01-26 10:35:00,7.72,7.73,7.68,7.73,477600.0,7.5462,7.556,7.5071,7.556,477600.0
2012-01-26 10:40:00,7.73,7.74,7.69,7.7,664800.0,7.556,7.5658,7.5169,7.5267,664800.0
2012-01-26 10:45:00,7.7,7.73,7.7,7.71,479100.0,7.5267,7.556,7.5267,7.5365,479100.0
2012-01-26 10:50:00,7.71,7.71,7.69,7.7,240900.0,7.5365,7.5365,7.5169,7.5267,240900.0
2012-01-26 10:55:00,7.7,7.73,7.69,7.7,521900.0,7.5267,7.556,7.5169,7.5267,521900.0
2012-01-26 11:00:00,7.71,7.72,7.69,7.7,1093300.0,7.5365,7.5462,7.5169,7.5267,1093300.0
2012-01-26 11:05:00,7.7,7.7,7.66,7.66,669600.0,7.5267,7.5267,7.4876,7.4876,669600.0
2012-01-26 11:10:00,7.66,7.67,7.65,7.66,507200.0,7.4876,7.4974,7.4778,7.4876,507200.0
2012-01-26 11:15:00,7.65,7.67,7.62,7.65,989700.0,7.4778,7.4974,7.4485,7.4778,989700.0
2012-01-26 11:20:00,7.66,7.66,7.64,7.64,1003100.0,7.4876,7.4876,7.468,7.468,1003100.0
2012-01-26 11:25:00,7.65,7.65,7.64,7.64,159600.0,7.4778,7.4778,7.468,7.468,159600.0
2012-01-26 11:30:00,7.64,7.66,7.63,7.66,401300.0,7.468,7.4876,7.4583,7.4876,401300.0
2012-01-26 11:35:00,7.66,7.66,7.64,7.64,215500.0,7.4876,7.4876,7.468,7.468,215500.0
2012-01-26 11:40:00,7.64,7.66,7.64,7.64,239500.0,7.468,7.4876,7.468,7.468,239500.0
2012-01-26 11:45:00,7.65,7.65,7.62,7.64,438000.0,7.4778,7.4778,7.4485,7.468,438000.0
2012-01-26 11:50:00,7.63,7.65,7.62,7.64,422100.0,7.4583,7.4778,7.4485,7.468,422100.0
2012-01-26 11:55:00,7.63,7.64,7.63,7.63,160000.0,7.4583,7.468,7.4583,7.4583,160000.0
2012-01-26 12:00:00,7.64,7.64,7.63,7.64,52300.0,7.468,7.468,7.4583,7.468,52300.0
2012-01-26 12:05:00,7.63,7.64,7.63,7.64,135100.0,7.4583,7.468,7.4583,7.468,135100.0
2012-01-26 12:10:00,7.64,7.64,7.63,7.64,71500.0,7.468,7.468,7.4583,7.468,71500.0
2012-01-26 12:15:00,7.64,7.64,7.58,7.6,548200.0,7.468,7.468,7.4094,7.4289,548200.0
2012-01-26 12:20:00,7.61,7.61,7.55,7.58,903200.0,7.4387,7.4387,7.3801,7.4094,903200.0
2012-01-26 12:25:00,7.58,7.6,7.58,7.6,227700.0,7.4094,7.4289,7.4094,7.4289,227700.0
2012-01-26 12:30:00,7.6,7.6,7.59,7.6,131100.0,7.4289,7.4289,7.4192,7.4289,131100.0
2012-01-26 12:35:00,7.59,7.6,7.59,7.6,110000.0,7.4192,7.4289,7.4192,7.4289,110000.0
2012-01-26 12:40:00,7.6,7.6,7.56,7.56,556600.0,7.4289,7.4289,7.3898,7.3898,556600.0
2012-01-26 12:45:00,7.56,7.59,7.56,7.59,219800.0,7.3898,7.4192,7.3898,7.4192,219800.0
2012-01-26 12:50:00,7.59,7.6,7.57,7.6,1027000.0,7.4192,7.4289,7.3996,7.4289,1027000.0
2012-01-26 12:55:00,7.6,7.64,7.58,7.62,512500.0,7.4289,7.468,7.4094,7.4485,512500.0
2012-01-26 13:00:00,7.63,7.65,7.6,7.65,836500.0,7.4583,7.4778,7.4289,7.4778,836500.0
2012-01-26 13:05:00,7.65,7.68,7.63,7.66,587600.0,7.4778,7.5071,7.4583,7.4876,587600.0
2012-01-26 13:10:00,7.66,7.68,7.64,7.68,253100.0,7.4876,7.5071,7.468,7.5071,253100.0
2012-01-26 13:15:00,7.68,7.68,7.64,7.64,427300.0,7.5071,7.5071,7.468,7.468,427300.0
2012-01-26 13:20:00,7.65,7.65,7.62,7.62,251200.0,7.4778,7.4778,7.4485,7.4485,251200.0
2012-01-26 13:25:00,7.62,7.64,7.62,7.63,224000.0,7.4485,7.468,7.4485,7.4583,224000.0
2012-01-26 13:30:00,7.63,7.64,7.62,7.63,154100.0,7.4583,7.468,7.4485,7.4583,154100.0
2012-01-26 13:35:00,7.62,7.63,7.6,7.6,130300.0,7.4485,7.4583,7.4289,7.4289,130300.0
2012-01-26 13:40:00,7.61,7.61,7.59,7.59,196100.0,7.4387,7.4387,7.4192,7.4192,196100.0
2012-01-26 13:45:00,7.6,7.61,7.59,7.61,186900.0,7.4289,7.4387,7.4192,7.4387,186900.0
2012-01-26 13:50:00,7.6,7.62,7.59,7.62,197400.0,7.4289,7.4485,7.4192,7.4485,197400.0
2012-01-26 13:55:00,7.62,7.63,7.61,7.62,159200.0,7.4485,7.4583,7.4387,7.4485,159200.0
2012-01-26 14:00:00,7.62,7.64,7.61,7.64,218400.0,7.4485,7.468,7.4387,7.468,218400.0
2012-01-26 14:05:00,7.64,7.66,7.63,7.66,352300.0,7.468,7.4876,7.4583,7.4876,352300.0
2012-01-26 14:10:00,7.66,7.66,7.64,7.66,138000.0,7.4876,7.4876,7.468,7.4876,138000.0
2012-01-26 14:15:00,7.66,7.66,7.62,7.62,229400.0,7.4876,7.4876,7.4485,7.4485,229400.0
2012-01-26 14:20:00,7.62,7.62,7.57,7.58,301000.0,7.4485,7.4485,7.3996,7.4094,301000.0
2012-01-26 14:25:00,7.57,7.59,7.56,7.56,222700.0,7.3996,7.4192,7.3898,7.3898,222700.0
2012-01-26 14:30:00,7.57,7.57,7.56,7.57,135900.0,7.3996,7.3996,7.3898,7.3996,135900.0
2012-01-26 14:35:00,7.57,7.57,7.56,7.57,66400.0,7.3996,7.3996,7.3898,7.3996,66400.0
2012-01-26 14:40:00,7.56,7.57,7.54,7.54,344900.0,7.3898,7.3996,7.3703,7.3703,344900.0
2012-01-26 14:45:00,7.54,7.56,7.53,7.56,380500.0,7.3703,7.3898,7.3605,7.3898,380500.0
2012-01-26 14:50:00,7.56,7.56,7.51,7.54,510800.0,7.3898,7.3898,7.341,7.3703,510800.0
2012-01-26 14:55:00,7.54,7.54,7.46,7.46,787600.0,7.3703,7.3703,7.2921,7.2921,787600.0
2012-01-26 15:00:00,7.46,7.48,7.45,7.47,757200.0,7.2921,7.3116,7.2823,7.3019,757200.0
2012-01-26 15:05:00,7.47,7.52,7.46,7.5,634400.0,7.3019,7.3507,7.2921,7.3312,634400.0
2012-01-26 15:10:00,7.51,7.52,7.5,7.52,335100.0,7.341,7.3507,7.3312,7.3507,335100.0
2012-01-26 15:15:00,7.52,7.55,7.51,7.55,329500.0,7.3507,7.3801,7.341,7.3801,329500.0
2012-01-26 15:20:00,7.55,7.56,7.53,7.54,1207500.0,7.3801,7.3898,7.3605,7.3703,1207500.0
2012-01-26 15:25:00,7.54,7.55,7.5,7.51,555600.0,7.3703,7.3801,7.3312,7.341,555600.0
2012-01-26 15:30:00,7.51,7.51,7.47,7.49,541200.0,7.341,7.341,7.3019,7.3214,541200.0
2012-01-26 15:35:00,7.49,7.51,7.48,7.5,931300.0,7.3214,7.341,7.3116,7.3312,931300.0
2012-01-26 15:40:00,7.5,7.53,7.5,7.51,485200.0,7.3312,7.3605,7.3312,7.341,485200.0
2012-01-26 15:45:00,7.52,7.56,7.51,7.56,756800.0,7.3507,7.3898,7.341,7.3898,756800.0
2012-01-26 15:50:00,7.56,7.56,7.52,7.52,689500.0,7.3898,7.3898,7.3507,7.3507,689500.0
2012-01-26 15:55:00,7.53,7.55,7.52,7.55,1363200.0,7.3605,7.3801,7.3507,7.3801,1363200.0
2012-01-27 09:30:00,7.46,7.49,7.34,7.43,637200.0,7.2921,7.3214,7.1748,7.2628,637200.0
2012-01-27 09:35:00,7.43,7.51,7.42,7.45,751800.0,7.2628,7.341,7.253,7.2823,751800.0
2012-01-27 09:40:00,7.44,7.48,7.43,7.47,374900.0,7.2725,7.3116,7.2628,7.3019,374900.0
2012-01-27 09:45:00,7.47,7.5,7.47,7.49,712700.0,7.3019,7.3312,7.3019,7.3214,712700.0
2012-01-27 09:50:00,7.49,7.5,7.46,7.5,275100.0,7.3214,7.3312,7.2921,7.3312,275100.0
2012-01-27 09:55:00,7.5,7.52,7.49,7.49,178400.0,7.3312,7.3507,7.3214,7.3214,178400.0
2012-01-27 10:00:00,7.49,7.5,7.42,7.43,580400.0,7.3214,7.3312,7.253,7.2628,580400.0
2012-01-27 10:05:00,7.43,7.44,7.38,7.43,673900.0,7.2628,7.2725,7.2139,7.2628,673900.0
2012-01-27 10:10:00,7.43,7.46,7.41,7.46,367400.0,7.2628,7.2921,7.2432,7.2921,367400.0
2012-01-27 10:15:00,7.46,7.5,7.46,7.46,531100.0,7.2921,7.3312,7.2921,7.2921,531100.0
2012-01-27 10:20:00,7.46,7.47,7.44,7.46,467800.0,7.2921,7.3019,7.2725,7.2921,467800.0
2012-01-27 10:25:00,7.46,7.48,7.45,7.46,496700.0,7.2921,7.3116,7.2823,7.2921,496700.0
2012-01-27 10:30:00,7.47,7.5,7.46,7.48,647800.0,7.3019,7.3312,7.2921,7.3116,647800.0
2012-01-27 10:35:00,7.48,7.48,7.45,7.47,333900.0,7.3116,7.3116,7.2823,7.3019,333900.0
2012-01-27 10:40:00,7.47,7.48,7.45,7.47,399400.0,7.3019,7.3116,7.2823,7.3019,399400.0
2012-01-27 10:45:00,7.47,7.49,7.45,7.49,230100.0,7.3019,7.3214,7.2823,7.3214,230100.0
2012-01-27 10:50:00,7.49,7.51,7.47,7.48,422200.0,7.3214,7.341,7.3019,7.3116,422200.0
2012-01-27 10:55:00,7.48,7.52,7.47,7.52,355600.0,7.3116,7.3507,7.3019,7.3507,355600.0
2012-01-27 11:00:00,7.52,7.53,7.51,7.51,282600.0,7.3507,7.3605,7.341,7.341,282600.0
2012-01-27 11:05:00,7.51,7.56,7.51,7.53,639800.0,7.341,7.3898,7.341,7.3605,639800.0
2012-01-27 11:10:00,7.52,7.54,7.52,7.54,303400.0,7.3507,7.3703,7.3507,7.3703,303400.0
2012-01-27 11:15:00,7.54,7.56,7.54,7.56,205000.0,7.3703,7.3898,7.3703,7.3898,205000.0
2012-01-27 11:20:00,7.56,7.6,7.55,7.6,236300.0,7.3898,7.4289,7.3801,7.4289,236300.0
2012-01-27 11:25:00,7.6,7.62,7.59,7.62,177400.0,7.4289,7.4485,7.4192,7.4485,177400.0
2012-01-27 11:30:00,7.62,7.62,7.58,7.58,334300.0,7.4485,7.4485,7.4094,7.4094,334300.0
2012-01-27 11:35:00,7.58,7.58,7.54,7.55,452800.0,7.4094,7.4094,7.3703,7.3801,452800.0
2012-01-27 11:40:00,7.54,7.55,7.51,7.52,139000.0,7.3703,7.3801,7.341,7.3507,139000.0
2012-01-27 11:45:00,7.52,7.54,7.5,7.51,657600.0,7.3507,7.3703,7.3312,7.341,657600.0
2012-01-27 11:50:00,7.51,7.51,7.48,7.51,414100.0,7.341,7.341,7.3116,7.341,414100.0
2012-01-27 11:55:00,7.51,7.53,7.47,7.49,603100.0,7.341,7.3605,7.3019,7.3214,603100.0
2012-01-27 12:00:00,7.49,7.52,7.48,7.5,348800.0,7.3214,7.3507,7.3116,7.3312,348800.0
2012-01-27 12:05:00,7.5,7.51,7.47,7.47,470200.0,7.3312,7.341,7.3019,7.3019,470200.0
2012-01-27 12:10:00,7.48,7.49,7.47,7.49,256600.0,7.3116,7.3214,7.3019,7.3214,256600.0
2012-01-27 12:15:00,7.49,7.5,7.47,7.5,139800.0,7.3214,7.3312,7.3019,7.3312,139800.0
2012-01-27 12:20:00,7.49,7.5,7.49,7.49,59500.0,7.3214,7.3312,7.3214,7.3214,59500.0
2012-01-27 12:25:00,7.49,7.5,7.49,7.5,43900.0,7.3214,7.3312,7.3214,7.3312,43900.0
2012-01-27 12:30:00,7.5,7.5,7.47,7.49,329600.0,7.3312,7.3312,7.3019,7.3214,329600.0
2012-01-27 12:35:00,7.49,7.5,7.48,7.5,159000.0,7.3214,7.3312,7.3116,7.3312,159000.0
2012-01-27 12:40:00,7.5,7.5,7.49,7.5,117100.0,7.3312,7.3312,7.3214,7.3312,117100.0
2012-01-27 12:45:00,7.5,7.5,7.48,7.49,208800.0,7.3312,7.3312,7.3116,7.3214,208800.0
2012-01-27 12:50:00,7.49,7.5,7.47,7.48,79500.0,7.3214,7.3312,7.3019,7.3116,79500.0
2012-01-27 12:55:00,7.47,7.48,7.45,7.46,227600.0,7.3019,7.3116,7.2823,7.2921,227600.0
2012-01-27 13:00:00,7.46,7.49,7.45,7.49,441400.0,7.2921,7.3214,7.2823,7.3214,441400.0
2012-01-27 13:05:00,7.49,7.5,7.48,7.49,160900.0,7.3214,7.3312,7.3116,7.3214,160900.0
2012-01-27 13:10:00,7.5,7.5,7.47,7.48,227200.0,7.3312,7.3312,7.3019,7.3116,227200.0
2012-01-27 13:15:00,7.47,7.48,7.47,7.48,171200.0,7.3019,7.3116,7.3019,7.3116,171200.0
2012-01-27 13:20:00,7.48,7.48,7.47,7.47,114600.0,7.3116,7.3116,7.3019,7.3019,114600.0
2012-01-27 13:25:00,7.47,7.47,7.46,7.46,129000.0,7.3019,7.3019,7.2921,7.2921,129000.0
2012-01-27 13:30:00,7.47,7.48,7.43,7.44,1190100.0,7.3019,7.3116,7.2628,7.2725,1190100.0
2012-01-27 13:35:00,7.44,7.45,7.43,7.45,462700.0,7.2725,7.2823,7.2628,7.2823,462700.0
2012-01-27 13:40:00,7.44,7.45,7.44,7.45,67600.0,7.2725,7.2823,7.2725,7.2823,67600.0
2012-01-27 13:45:00,7.45,7.45,7.44,7.45,201900.0,7.2823,7.2823,7.2725,7.2823,201900.0
2012-01-27 13:50:00,7.44,7.45,7.44,7.44,174500.0,7.2725,7.2823,7.2725,7.2725,174500.0
2012-01-27 13:55:00,7.44,7.45,7.44,7.45,84100.0,7.2725,7.2823,7.2725,7.2823,84100.0
2012-01-27 14:00:00,7.45,7.45,7.44,7.45,196200.0,7.2823,7.2823,7.2725,7.2823,196200.0
2012-01-27 14:05:00,7.45,7.45,7.41,7.42,605400.0,7.2823,7.2823,7.2432,7.253,605400.0
2012-01-27 14:10:00,7.42,7.43,7.42,7.43,77300.0,7.253,7.2628,7.253,7.2628,77300.0
2012-01-27 14:15:00,7.43,7.43,7.42,7.42,177200.0,7.2628,7.2628,7.253,7.253,177200.0
2012-01-27 14:20:00,7.42,7.43,7.41,7.43,393500.0,7.253,7.2628,7.2432,7.2628,393500.0
2012-01-27 14:25:00,7.43,7.43,7.42,7.43,42800.0,7.2628,7.2628,7.253,7.2628,42800.0
2012-01-27 14:30:00,7.43,7.43,7.41,7.43,361400.0,7.2628,7.2628,7.2432,7.2628,361400.0
2012-01-27 14:35:00,7.43,7.43,7.42,7.43,84500.0,7.2628,7.2628,7.253,7.2628,84500.0
2012-01-27 14:40:00,7.42,7.43,7.42,7.43,313700.0,7.253,7.2628,7.253,7.2628,313700.0
2012-01-27 14:45:00,7.43,7.44,7.41,7.42,344000.0,7.2628,7.2725,7.2432,7.253,344000.0
2012-01-27 14:50:00,7.42,7.42,7.41,7.42,68100.0,7.253,7.253,7.2432,7.253,68100.0
2012-01-27 14:55:00,7.42,7.42,7.41,7.42,77600.0,7.253,7.253,7.2432,7.253,77600.0
2012-01-27 15:00:00,7.42,7.42,7.41,7.42,89400.0,7.253,7.253,7.2432,7.253,89400.0
2012-01-27 15:05:00,7.42,7.42,7.41,7.42,108900.0,7.253,7.253,7.2432,7.253,108900.0
2012-01-27 15:10:00,7.42,7.42,7.41,7.42,225900.0,7.253,7.253,7.2432,7.253,225900.0
2012-01-27 15:15:00,7.42,7.43,7.41,7.43,391100.0,7.253,7.2628,7.2432,7.2628,391100.0
2012-01-27 15:20:00,7.43,7.45,7.42,7.44,417000.0,7.2628,7.2823,7.253,7.2725,417000.0
2012-01-27 15:25:00,7.45,7.46,7.43,7.46,521600.0,7.2823,7.2921,7.2628,7.2921,521600.0
2012-01-27 15:30:00,7.46,7.46,7.43,7.44,451100.0,7.2921,7.2921,7.2628,7.2725,451100.0
2012-01-27 15:35:00,7.43,7.45,7.43,7.45,329400.0,7.2628,7.2823,7.2628,7.2823,329400.0
2012-01-27 15:40:00,7.45,7.47,7.43,7.47,855400.0,7.2823,7.3019,7.2628,7.3019,855400.0
2012-01-27 15:45:00,7.47,7.47,7.44,7.47,817800.0,7.3019,7.3019,7.2725,7.3019,817800.0
2012-01-27 15:50:00,7.47,7.47,7.46,7.47,664300.0,7.3019,7.3019,7.2921,7.3019,664300.0
2012-01-27 15:55:00,7.47,7.47,7.43,7.43,1589500.0,7.3019,7.3019,7.2628,7.2628,1589500.0
2012-01-30 09:30:00,7.34,7.39,7.29,7.32,683400.0,7.1748,7.2237,7.1259,7.1552,683400.0
2012-01-30 09:35:00,7.32,7.35,7.31,7.35,472900.0,7.1552,7.1846,7.1455,7.1846,472900.0
2012-01-30 09:40:00,7.35,7.39,7.34,7.37,312300.0,7.1846,7.2237,7.1748,7.2041,312300.0
2012-01-30 09:45:00,7.37,7.38,7.32,7.32,432200.0,7.2041,7.2139,7.1552,7.1552,432200.0
2012-01-30 09:50:00,7.32,7.34,7.31,7.33,334900.0,7.1552,7.1748,7.1455,7.165,334900.0
2012-01-30 09:55:00,7.33,7.37,7.32,7.34,650900.0,7.165,7.2041,7.1552,7.1748,650900.0
2012-01-30 10:00:00,7.34,7.39,7.33,7.39,461300.0,7.1748,7.2237,7.165,7.2237,461300.0
2012-01-30 10:05:00,7.39,7.39,7.33,7.33,298400.0,7.2237,7.2237,7.165,7.165,298400.0
2012-01-30 10:10:00,7.33,7.33,7.31,7.32,241200.0,7.165,7.165,7.1455,7.1552,241200.0
2012-01-30 10:15:00,7.33,7.34,7.32,7.33,180400.0,7.165,7.1748,7.1552,7.165,180400.0
2012-01-30 10:20:00,7.33,7.35,7.33,7.35,349600.0,7.165,7.1846,7.165,7.1846,349600.0
2012-01-30 10:25:00,7.35,7.35,7.34,7.35,86600.0,7.1846,7.1846,7.1748,7.1846,86600.0
2012-01-30 10:30:00,7.35,7.35,7.32,7.35,464100.0,7.1846,7.1846,7.1552,7.1846,464100.0
2012-01-30 10:35:00,7.35,7.35,7.3,7.3,818400.0,7.1846,7.1846,7.1357,7.1357,818400.0
2012-01-30 10:40:00,7.31,7.33,7.3,7.33,198500.0,7.1455,7.165,7.1357,7.165,198500.0
2012-01-30 10:45:00,7.33,7.38,7.32,7.38,365100.0,7.165,7.2139,7.1552,7.2139,365100.0
2012-01-30 10:50:00,7.37,7.39,7.37,7.39,96200.0,7.2041,7.2237,7.2041,7.2237,96200.0
2012-01-30 10:55:00,7.39,7.39,7.37,7.38,183600.0,7.2237,7.2237,7.2041,7.2139,183600.0
2012-01-30 11:00:00,7.38,7.41,7.37,7.4,333900.0,7.2139,7.2432,7.2041,7.2334,333900.0
2012-01-30 11:05:00,7.4,7.4,7.34,7.34,792500.0,7.2334,7.2334,7.1748,7.1748,792500.0
2012-01-30 11:10:00,7.35,7.36,7.32,7.32,459200.0,7.1846,7.1943,7.1552,7.1552,459200.0
2012-01-30 11:15:00,7.33,7.36,7.32,7.36,313900.0,7.165,7.1943,7.1552,7.1943,313900.0
2012-01-30 11:20:00,7.36,7.37,7.35,7.37,96700.0,7.1943,7.2041,7.1846,7.2041,96700.0
2012-01-30 11:25:00,7.37,7.38,7.36,7.38,57400.0,7.2041,7.2139,7.1943,7.2139,57400.0
2012-01-30 11:30:00,7.38,7.39,7.37,7.38,404400.0,7.2139,7.2237,7.2041,7.2139,404400.0
2012-01-30 11:35:00,7.38,7.41,7.37,7.41,182300.0,7.2139,7.2432,7.2041,7.2432,182300.0
2012-01-30 11:40:00,7.4,7.42,7.39,7.4,313000.0,7.2334,7.253,7.2237,7.2334,313000.0
2012-01-30 11:45:00,7.39,7.4,7.39,7.4,21000.0,7.2237,7.2334,7.2237,7.2334,21000.0
2012-01-30 11:50:00,7.4,7.4,7.39,7.4,32300.0,7.2334,7.2334,7.2237,7.2334,32300.0
2012-01-30 11:55:00,7.4,7.4,7.39,7.4,35800.0,7.2334,7.2334,7.2237,7.2334,35800.0
2012-01-30 12:00:00,7.4,7.42,7.39,7.41,503000.0,7.2334,7.253,7.2237,7.2432,503000.0
2012-01-30 12:05:00,7.41,7.42,7.4,7.42,99400.0,7.2432,7.253,7.2334,7.253,99400.0
2012-01-30 12:10:00,7.42,7.43,7.42,7.43,229000.0,7.253,7.2628,7.253,7.2628,229000.0
2012-01-30 12:15:00,7.43,7.46,7.42,7.46,233200.0,7.2628,7.2921,7.253,7.2921,233200.0
2012-01-30 12:20:00,7.46,7.46,7.44,7.44,87800.0,7.2921,7.2921,7.2725,7.2725,87800.0
2012-01-30 12:25:00,7.45,7.45,7.44,7.45,29000.0,7.2823,7.2823,7.2725,7.2823,29000.0
2012-01-30 12:30:00,7.45,7.45,7.44,7.45,18800.0,7.2823,7.2823,7.2725,7.2823,18800.0
2012-01-30 12:35:00,7.44,7.47,7.44,7.46,221000.0,7.2725,7.3019,7.2725,7.2921,221000.0
2012-01-30 12:40:00,7.46,7.47,7.45,7.47,39100.0,7.2921,7.3019,7.2823,7.3019,39100.0
2012-01-30 12:45:00,7.47,7.48,7.45,7.48,356800.0,7.3019,7.3116,7.2823,7.3116,356800.0
2012-01-30 12:50:00,7.48,7.49,7.48,7.49,91100.0,7.3116,7.3214,7.3116,7.3214,91100.0
2012-01-30 12:55:00,7.49,7.51,7.48,7.5,120200.0,7.3214,7.341,7.3116,7.3312,120200.0
2012-01-30 13:00:00,7.5,7.51,7.47,7.48,137600.0,7.3312,7.341,7.3019,7.3116,137600.0
2012-01-30 13:05:00,7.48,7.48,7.47,7.48,40500.0,7.3116,7.3116,7.3019,7.3116,40500.0
2012-01-30 13:10:00,7.48,7.48,7.45,7.47,240500.0,7.3116,7.3116,7.2823,7.3019,240500.0
2012-01-30 13:15:00,7.48,7.48,7.47,7.48,88700.0,7.3116,7.3116,7.3019,7.3116,88700.0
2012-01-30 13:20:00,7.48,7.54,7.47,7.52,298400.0,7.3116,7.3703,7.3019,7.3507,298400.0
2012-01-30 13:25:00,7.53,7.53,7.5,7.52,115700.0,7.3605,7.3605,7.3312,7.3507,115700.0
2012-01-30 13:30:00,7.52,7.53,7.51,7.53,98400.0,7.3507,7.3605,7.341,7.3605,98400.0
2012-01-30 13:35:00,7.53,7.57,7.53,7.57,317300.0,7.3605,7.3996,7.3605,7.3996,317300.0
2012-01-30 13:40:00,7.57,7.57,7.56,7.56,94500.0,7.3996,7.3996,7.3898,7.3898,94500.0
2012-01-30 13:45:00,7.57,7.58,7.55,7.56,214400.0,7.3996,7.4094,7.3801,7.3898,214400.0
2012-01-30 13:50:00,7.57,7.57,7.55,7.56,64300.0,7.3996,7.3996,7.3801,7.3898,64300.0
2012-01-30 13:55:00,7.56,7.56,7.52,7.54,207800.0,7.3898,7.3898,7.3507,7.3703,207800.0
2012-01-30 14:00:00,7.54,7.55,7.52,7.53,351300.0,7.3703,7.3801,7.3507,7.3605,351300.0
2012-01-30 14:05:00,7.52,7.53,7.52,7.53,41600.0,7.3507,7.3605,7.3507,7.3605,41600.0
2012-01-30 14:10:00,7.53,7.55,7.52,7.55,175800.0,7.3605,7.3801,7.3507,7.3801,175800.0
2012-01-30 14:15:00,7.54,7.56,7.54,7.54,177700.0,7.3703,7.3898,7.3703,7.3703,177700.0
2012-01-30 14:20:00,7.55,7.55,7.52,7.54,298500.0,7.3801,7.3801,7.3507,7.3703,298500.0
2012-01-30 14:25:00,7.54,7.57,7.53,7.57,303800.0,7.3703,7.3996,7.3605,7.3996,303800.0
2012-01-30 14:30:00,7.56,7.57,7.56,7.57,51900.0,7.3898,7.3996,7.3898,7.3996,51900.0
2012-01-30 14:35:00,7.57,7.57,7.55,7.55,183800.0,7.3996,7.3996,7.3801,7.3801,183800.0
2012-01-30 14:40:00,7.55,7.59,7.55,7.58,357000.0,7.3801,7.4192,7.3801,7.4094,357000.0
2012-01-30 14:45:00,7.58,7.58,7.56,7.57,218300.0,7.4094,7.4094,7.3898,7.3996,218300.0
2012-01-30 14:50:00,7.56,7.58,7.56,7.57,188400.0,7.3898,7.4094,7.3898,7.3996,188400.0
2012-01-30 14:55:00,7.57,7.58,7.57,7.57,177300.0,7.3996,7.4094,7.3996,7.3996,177300.0
2012-01-30 15:00:00,7.57,7.58,7.53,7.54,270100.0,7.3996,7.4094,7.3605,7.3703,270100.0
2012-01-30 15:05:00,7.54,7.56,7.54,7.55,88600.0,7.3703,7.3898,7.3703,7.3801,88600.0
2012-01-30 15:10:00,7.56,7.56,7.53,7.56,689800.0,7.3898,7.3898,7.3605,7.3898,689800.0
2012-01-30 15:15:00,7.56,7.57,7.54,7.54,223000.0,7.3898,7.3996,7.3703,7.3703,223000.0
2012-01-30 15:20:00,7.55,7.57,7.54,7.57,181100.0,7.3801,7.3996,7.3703,7.3996,181100.0
2012-01-30 15:25:00,7.57,7.58,7.56,7.58,164100.0,7.3996,7.4094,7.3898,7.4094,164100.0
2012-01-30 15:30:00,7.58,7.59,7.56,7.57,303900.0,7.4094,7.4192,7.3898,7.3996,303900.0
2012-01-30 15:35:00,7.57,7.57,7.53,7.54,315400.0,7.3996,7.3996,7.3605,7.3703,315400.0
2012-01-30 15:40:00,7.54,7.56,7.52,7.53,619000.0,7.3703,7.3898,7.3507,7.3605,619000.0
2012-01-30 15:45:00,7.53,7.54,7.52,7.53,390000.0,7.3605,7.3703,7.3507,7.3605,390000.0
2012-01-30 15:50:00,7.53,7.56,7.53,7.56,626200.0,7.3605,7.3898,7.3605,7.3898,626200.0
2012-01-30 15:55:00,7.55,7.57,7.55,7.57,761600.0,7.3801,7.3996,7.3801,7.3996,761600.0
2012-01-31 09:30:00,7.6,7.68,7.57,7.66,561900.0,7.4289,7.5071,7.3996,7.4876,561900.0
2012-01-31 09:35:00,7.67,7.67,7.64,7.65,295500.0,7.4974,7.4974,7.468,7.4778,295500.0
2012-01-31 09:40:00,7.64,7.65,7.58,7.59,305900.0,7.468,7.4778,7.4094,7.4192,305900.0
2012-01-31 09:45:00,7.6,7.66,7.59,7.63,726400.0,7.4289,7.4876,7.4192,7.4583,726400.0
2012-01-31 09:50:00,7.63,7.63,7.58,7.58,380600.0,7.4583,7.4583,7.4094,7.4094,380600.0
2012-01-31 09:55:00,7.57,7.63,7.57,7.61,176700.0,7.3996,7.4583,7.3996,7.4387,176700.0
2012-01-31 10:00:00,7.61,7.63,7.57,7.58,648800.0,7.4387,7.4583,7.3996,7.4094,648800.0
2012-01-31 10:05:00,7.58,7.58,7.53,7.54,535000.0,7.4094,7.4094,7.3605,7.3703,535000.0
2012-01-31 10:10:00,7.54,7.61,7.54,7.61,738000.0,7.3703,7.4387,7.3703,7.4387,738000.0
2012-01-31 10:15:00,7.61,7.61,7.59,7.61,409700.0,7.4387,7.4387,7.4192,7.4387,409700.0
2012-01-31 10:20:00,7.6,7.62,7.58,7.62,738900.0,7.4289,7.4485,7.4094,7.4485,738900.0
2012-01-31 10:25:00,7.62,7.64,7.61,7.61,177300.0,7.4485,7.468,7.4387,7.4387,177300.0
2012-01-31 10:30:00,7.61,7.64,7.61,7.64,282700.0,7.4387,7.468,7.4387,7.468,282700.0
2012-01-31 10:35:00,7.64,7.64,7.59,7.61,558600.0,7.468,7.468,7.4192,7.4387,558600.0
2012-01-31 10:40:00,7.61,7.62,7.59,7.62,371800.0,7.4387,7.4485,7.4192,7.4485,371800.0
2012-01-31 10:45:00,7.62,7.62,7.58,7.61,318900.0,7.4485,7.4485,7.4094,7.4387,318900.0
2012-01-31 10:50:00,7.61,7.61,7.56,7.58,327400.0,7.4387,7.4387,7.3898,7.4094,327400.0
2012-01-31 10:55:00,7.58,7.61,7.56,7.58,260000.0,7.4094,7.4387,7.3898,7.4094,260000.0
2012-01-31 11:00:00,7.58,7.59,7.58,7.58,69400.0,7.4094,7.4192,7.4094,7.4094,69400.0
2012-01-31 11:05:00,7.58,7.59,7.57,7.58,114100.0,7.4094,7.4192,7.3996,7.4094,114100.0
2012-01-31 11:10:00,7.58,7.58,7.54,7.55,616300.0,7.4094,7.4094,7.3703,7.3801,616300.0
2012-01-31 11:15:00,7.55,7.56,7.55,7.56,172200.0,7.3801,7.3898,7.3801,7.3898,172200.0
2012-01-31 11:20:00,7.55,7.56,7.55,7.55,34000.0,7.3801,7.3898,7.3801,7.3801,34000.0
2012-01-31 11:25:00,7.55,7.56,7.53,7.54,310900.0,7.3801,7.3898,7.3605,7.3703,310900.0
2012-01-31 11:30:00,7.53,7.54,7.52,7.53,98900.0,7.3605,7.3703,7.3507,7.3605,98900.0
2012-01-31 11:35:00,7.52,7.57,7.52,7.57,293500.0,7.3507,7.3996,7.3507,7.3996,293500.0
2012-01-31 11:40:00,7.57,7.58,7.56,7.57,132700.0,7.3996,7.4094,7.3898,7.3996,132700.0
2012-01-31 11:45:00,7.57,7.57,7.55,7.56,100900.0,7.3996,7.3996,7.3801,7.3898,100900.0
2012-01-31 11:50:00,7.56,7.56,7.54,7.55,190000.0,7.3898,7.3898,7.3703,7.3801,190000.0
2012-01-31 11:55:00,7.56,7.58,7.55,7.58,128800.0,7.3898,7.4094,7.3801,7.4094,128800.0
2012-01-31 12:00:00,7.58,7.58,7.57,7.58,41700.0,7.4094,7.4094,7.3996,7.4094,41700.0
2012-01-31 12:05:00,7.58,7.58,7.56,7.58,115400.0,7.4094,7.4094,7.3898,7.4094,115400.0
2012-01-31 12:10:00,7.58,7.58,7.57,7.57,28000.0,7.4094,7.4094,7.3996,7.3996,28000.0
2012-01-31 12:15:00,7.57,7.6,7.57,7.6,253400.0,7.3996,7.4289,7.3996,7.4289,253400.0
2012-01-31 12:20:00,7.6,7.6,7.59,7.6,31300.0,7.4289,7.4289,7.4192,7.4289,31300.0
2012-01-31 12:25:00,7.6,7.62,7.59,7.61,183600.0,7.4289,7.4485,7.4192,7.4387,183600.0
2012-01-31 12:30:00,7.62,7.63,7.62,7.63,147900.0,7.4485,7.4583,7.4485,7.4583,147900.0
2012-01-31 12:35:00,7.63,7.63,7.62,7.63,44000.0,7.4583,7.4583,7.4485,7.4583,44000.0
2012-01-31 12:40:00,7.63,7.63,7.61,7.62,139600.0,7.4583,7.4583,7.4387,7.4485,139600.0
2012-01-31 12:45:00,7.62,7.62,7.61,7.61,166600.0,7.4485,7.4485,7.4387,7.4387,166600.0
2012-01-31 12:50:00,7.62,7.63,7.61,7.63,96900.0,7.4485,7.4583,7.4387,7.4583,96900.0
2012-01-31 12:55:00,7.63,7.63,7.61,7.62,175300.0,7.4583,7.4583,7.4387,7.4485,175300.0
2012-01-31 13:00:00,7.61,7.63,7.61,7.63,77000.0,7.4387,7.4583,7.4387,7.4583,77000.0
2012-01-31 13:05:00,7.63,7.64,7.62,7.64,145000.0,7.4583,7.468,7.4485,7.468,145000.0
2012-01-31 13:10:00,7.64,7.66,7.64,7.66,276000.0,7.468,7.4876,7.468,7.4876,276000.0
2012-01-31 13:15:00,7.66,7.68,7.66,7.68,395700.0,7.4876,7.5071,7.4876,7.5071,395700.0
2012-01-31 13:20:00,7.68,7.68,7.66,7.67,193700.0,7.5071,7.5071,7.4876,7.4974,193700.0
2012-01-31 13:25:00,7.67,7.67,7.66,7.67,20100.0,7.4974,7.4974,7.4876,7.4974,20100.0
2012-01-31 13:30:00,7.67,7.68,7.65,7.66,395600.0,7.4974,7.5071,7.4778,7.4876,395600.0
2012-01-31 13:35:00,7.66,7.67,7.64,7.64,197400.0,7.4876,7.4974,7.468,7.468,197400.0
2012-01-31 13:40:00,7.64,7.65,7.63,7.64,168700.0,7.468,7.4778,7.4583,7.468,168700.0
2012-01-31 13:45:00,7.64,7.65,7.63,7.64,201500.0,7.468,7.4778,7.4583,7.468,201500.0
2012-01-31 13:50:00,7.64,7.65,7.63,7.64,164600.0,7.468,7.4778,7.4583,7.468,164600.0
2012-01-31 13:55:00,7.65,7.66,7.64,7.66,150600.0,7.4778,7.4876,7.468,7.4876,150600.0
2012-01-31 14:00:00,7.66,7.66,7.63,7.64,188700.0,7.4876,7.4876,7.4583,7.468,188700.0
2012-01-31 14:05:00,7.64,7.64,7.63,7.64,100600.0,7.468,7.468,7.4583,7.468,100600.0
2012-01-31 14:10:00,7.63,7.67,7.63,7.67,229200.0,7.4583,7.4974,7.4583,7.4974,229200.0
2012-01-31 14:15:00,7.67,7.67,7.66,7.67,65500.0,7.4974,7.4974,7.4876,7.4974,65500.0
2012-01-31 14:20:00,7.67,7.68,7.65,7.66,335500.0,7.4974,7.5071,7.4778,7.4876,335500.0
2012-01-31 14:25:00,7.65,7.66,7.63,7.66,295900.0,7.4778,7.4876,7.4583,7.4876,295900.0
2012-01-31 14:30:00,7.66,7.66,7.63,7.64,102500.0,7.4876,7.4876,7.4583,7.468,102500.0
2012-01-31 14:35:00,7.63,7.64,7.61,7.61,227500.0,7.4583,7.468,7.4387,7.4387,227500.0
2012-01-31 14:40:00,7.62,7.62,7.61,7.61,72000.0,7.4485,7.4485,7.4387,7.4387,72000.0
2012-01-31 14:45:00,7.61,7.62,7.61,7.61,43800.0,7.4387,7.4485,7.4387,7.4387,43800.0
2012-01-31 14:50:00,7.62,7.64,7.62,7.63,256200.0,7.4485,7.468,7.4485,7.4583,256200.0
2012-01-31 14:55:00,7.63,7.64,7.62,7.63,111400.0,7.4583,7.468,7.4485,7.4583,111400.0
2012-01-31 15:00:00,7.63,7.63,7.59,7.59,129800.0,7.4583,7.4583,7.4192,7.4192,129800.0
2012-01-31 15:05:00,7.59,7.62,7.59,7.62,149700.0,7.4192,7.4485,7.4192,7.4485,149700.0
2012-01-31 15:10:00,7.62,7.63,7.6,7.63,385800.0,7.4485,7.4583,7.4289,7.4583,385800.0
2012-01-31 15:15:00,7.62,7.64,7.62,7.62,224100.0,7.4485,7.468,7.4485,7.4485,224100.0
2012-01-31 15:20:00,7.62,7.64,7.6,7.62,238200.0,7.4485,7.468,7.4289,7.4485,238200.0
2012-01-31 15:25:00,7.62,7.64,7.61,7.62,155700.0,7.4485,7.468,7.4387,7.4485,155700.0
2012-01-31 15:30:00,7.62,7.64,7.6,7.6,274800.0,7.4485,7.468,7.4289,7.4289,274800.0
2012-01-31 15:35:00,7.6,7.64,7.6,7.63,294800.0,7.4289,7.468,7.4289,7.4583,294800.0
2012-01-31 15:40:00,7.63,7.63,7.62,7.63,88700.0,7.4583,7.4583,7.4485,7.4583,88700.0
2012-01-31 15:45:00,7.63,7.64,7.62,7.62,274600.0,7.4583,7.468,7.4485,7.4485,274600.0
2012-01-31 15:50:00,7.62,7.62,7.58,7.58,614100.0,7.4485,7.4485,7.4094,7.4094,614100.0
2012-01-31 15:55:00,7.58,7.61,7.58,7.59,1400100.0,7.4094,7.4387,7.4094,7.4192,1400100.0
2012-02-01 09:30:00,7.73,7.74,7.7,7.71,489600.0,7.556,7.5658,7.5267,7.5365,489600.0
2012-02-01 09:35:00,7.71,7.72,7.65,7.66,394000.0,7.5365,7.5462,7.4778,7.4876,394000.0
2012-02-01 09:40:00,7.66,7.66,7.6,7.64,361200.0,7.4876,7.4876,7.4289,7.468,361200.0
2012-02-01 09:45:00,7.63,7.7,7.63,7.69,628700.0,7.4583,7.5267,7.4583,7.5169,628700.0
2012-02-01 09:50:00,7.69,7.71,7.67,7.68,229700.0,7.5169,7.5365,7.4974,7.5071,229700.0
2012-02-01 09:55:00,7.68,7.7,7.67,7.7,113300.0,7.5071,7.5267,7.4974,7.5267,113300.0
2012-02-01 10:00:00,7.69,7.71,7.66,7.7,470200.0,7.5169,7.5365,7.4876,7.5267,470200.0
2012-02-01 10:05:00,7.7,7.74,7.7,7.74,542700.0,7.5267,7.5658,7.5267,7.5658,542700.0
2012-02-01 10:10:00,7.75,7.76,7.73,7.76,363200.0,7.5756,7.5853,7.556,7.5853,363200.0
2012-02-01 10:15:00,7.76,7.78,7.75,7.77,378200.0,7.5853,7.6049,7.5756,7.5951,378200.0
2012-02-01 10:20:00,7.77,7.78,7.74,7.75,679700.0,7.5951,7.6049,7.5658,7.5756,679700.0
2012-02-01 10:25:00,7.75,7.78,7.75,7.76,418900.0,7.5756,7.6049,7.5756,7.5853,418900.0
2012-02-01 10:30:00,7.76,7.76,7.73,7.75,211100.0,7.5853,7.5853,7.556,7.5756,211100.0
2012-02-01 10:35:00,7.75,7.75,7.73,7.74,138600.0,7.5756,7.5756,7.556,7.5658,138600.0
2012-02-01 10:40:00,7.73,7.74,7.73,7.73,124100.0,7.556,7.5658,7.556,7.556,124100.0
2012-02-01 10:45:00,7.74,7.74,7.73,7.74,129900.0,7.5658,7.5658,7.556,7.5658,129900.0
2012-02-01 10:50:00,7.74,7.78,7.73,7.74,350100.0,7.5658,7.6049,7.556,7.5658,350100.0
2012-02-01 10:55:00,7.74,7.77,7.73,7.77,319100.0,7.5658,7.5951,7.556,7.5951,319100.0
2012-02-01 11:00:00,7.77,7.77,7.75,7.76,182700.0,7.5951,7.5951,7.5756,7.5853,182700.0
2012-02-01 11:05:00,7.76,7.76,7.75,7.76,52500.0,7.5853,7.5853,7.5756,7.5853,52500.0
2012-02-01 11:10:00,7.76,7.76,7.72,7.74,268000.0,7.5853,7.5853,7.5462,7.5658,268000.0
2012-02-01 11:15:00,7.73,7.74,7.72,7.73,178300.0,7.556,7.5658,7.5462,7.556,178300.0
2012-02-01 11:20:00,7.72,7.75,7.72,7.74,190700.0,7.5462,7.5756,7.5462,7.5658,190700.0
2012-02-01 11:25:00,7.74,7.75,7.73,7.75,58100.0,7.5658,7.5756,7.556,7.5756,58100.0
2012-02-01 11:30:00,7.74,7.76,7.74,7.76,203100.0,7.5658,7.5853,7.5658,7.5853,203100.0
2012-02-01 11:35:00,7.77,7.78,7.75,7.77,178300.0,7.5951,7.6049,7.5756,7.5951,178300.0
2012-02-01 11:40:00,7.78,7.78,7.76,7.76,59900.0,7.6049,7.6049,7.5853,7.5853,59900.0
2012-02-01 11:45:00,7.76,7.78,7.75,7.78,184400.0,7.5853,7.6049,7.5756,7.6049,184400.0
2012-02-01 11:50:00,7.78,7.79,7.77,7.78,109000.0,7.6049,7.6147,7.5951,7.6049,109000.0
2012-02-01 11:55:00,7.78,7.79,7.77,7.77,132100.0,7.6049,7.6147,7.5951,7.5951,132100.0
2012-02-01 12:00:00,7.78,7.78,7.77,7.78,77300.0,7.6049,7.6049,7.5951,7.6049,77300.0
2012-02-01 12:05:00,7.78,7.79,7.77,7.79,258100.0,7.6049,7.6147,7.5951,7.6147,258100.0
2012-02-01 12:10:00,7.78,7.79,7.78,7.78,34600.0,7.6049,7.6147,7.6049,7.6049,34600.0
2012-02-01 12:15:00,7.78,7.79,7.78,7.78,47500.0,7.6049,7.6147,7.6049,7.6049,47500.0
2012-02-01 12:20:00,7.78,7.8,7.78,7.79,180300.0,7.6049,7.6244,7.6049,7.6147,180300.0
2012-02-01 12:25:00,7.78,7.79,7.78,7.78,174400.0,7.6049,7.6147,7.6049,7.6049,174400.0
2012-02-01 12:30:00,7.79,7.79,7.78,7.78,133200.0,7.6147,7.6147,7.6049,7.6049,133200.0
2012-02-01 12:35:00,7.78,7.79,7.78,7.78,143200.0,7.6049,7.6147,7.6049,7.6049,143200.0
2012-02-01 12:40:00,7.78,7.8,7.77,7.8,371200.0,7.6049,7.6244,7.5951,7.6244,371200.0
2012-02-01 12:45:00,7.8,7.8,7.78,7.78,523700.0,7.6244,7.6244,7.6049,7.6049,523700.0
2012-02-01 12:50:00,7.78,7.8,7.78,7.79,315000.0,7.6049,7.6244,7.6049,7.6147,315000.0
2012-02-01 12:55:00,7.79,7.79,7.78,7.79,15100.0,7.6147,7.6147,7.6049,7.6147,15100.0
2012-02-01 13:00:00,7.78,7.79,7.78,7.79,30100.0,7.6049,7.6147,7.6049,7.6147,30100.0
2012-02-01 13:05:00,7.79,7.8,7.78,7.8,145900.0,7.6147,7.6244,7.6049,7.6244,145900.0
2012-02-01 13:10:00,7.8,7.83,7.79,7.83,518100.0,7.6244,7.6538,7.6147,7.6538,518100.0
2012-02-01 13:15:00,7.82,7.83,7.81,7.81,342800.0,7.644,7.6538,7.6342,7.6342,342800.0
2012-02-01 13:20:00,7.82,7.84,7.79,7.8,1274000.0,7.644,7.6635,7.6147,7.6244,1274000.0
2012-02-01 13:25:00,7.81,7.81,7.8,7.8,183900.0,7.6342,7.6342,7.6244,7.6244,183900.0
2012-02-01 13:30:00,7.8,7.81,7.79,7.8,597200.0,7.6244,7.6342,7.6147,7.6244,597200.0
2012-02-01 13:35:00,7.8,7.81,7.76,7.79,1004300.0,7.6244,7.6342,7.5853,7.6147,1004300.0
2012-02-01 13:40:00,7.78,7.8,7.76,7.76,425200.0,7.6049,7.6244,7.5853,7.5853,425200.0
2012-02-01 13:45:00,7.77,7.77,7.76,7.77,34800.0,7.5951,7.5951,7.5853,7.5951,34800.0
2012-02-01 13:50:00,7.76,7.77,7.74,7.75,249500.0,7.5853,7.5951,7.5658,7.5756,249500.0
2012-02-01 13:55:00,7.74,7.75,7.72,7.72,208000.0,7.5658,7.5756,7.5462,7.5462,208000.0
2012-02-01 14:00:00,7.73,7.75,7.72,7.74,179800.0,7.556,7.5756,7.5462,7.5658,179800.0
2012-02-01 14:05:00,7.74,7.75,7.73,7.73,123200.0,7.5658,7.5756,7.556,7.556,123200.0
2012-02-01 14:10:00,7.73,7.74,7.73,7.73,172300.0,7.556,7.5658,7.556,7.556,172300.0
2012-02-01 14:15:00,7.73,7.75,7.73,7.75,212800.0,7.556,7.5756,7.556,7.5756,212800.0
2012-02-01 14:20:00,7.74,7.75,7.74,7.74,64600.0,7.5658,7.5756,7.5658,7.5658,64600.0
2012-02-01 14:25:00,7.74,7.75,7.74,7.74,94600.0,7.5658,7.5756,7.5658,7.5658,94600.0
2012-02-01 14:30:00,7.74,7.75,7.72,7.73,499900.0,7.5658,7.5756,7.5462,7.556,499900.0
2012-02-01 14:35:00,7.73,7.75,7.72,7.73,287300.0,7.556,7.5756,7.5462,7.556,287300.0
2012-02-01 14:40:00,7.74,7.74,7.71,7.71,209800.0,7.5658,7.5658,7.5365,7.5365,209800.0
2012-02-01 14:45:00,7.72,7.75,7.7,7.75,804400.0,7.5462,7.5756,7.5267,7.5756,804400.0
2012-02-01 14:50:00,7.75,7.79,7.74,7.79,298600.0,7.5756,7.6147,7.5658,7.6147,298600.0
2012-02-01 14:55:00,7.78,7.79,7.77,7.77,180100.0,7.6049,7.6147,7.5951,7.5951,180100.0
2012-02-01 15:00:00,7.78,7.79,7.77,7.78,192500.0,7.6049,7.6147,7.5951,7.6049,192500.0
2012-02-01 15:05:00,7.78,7.8,7.78,7.79,295900.0,7.6049,7.6244,7.6049,7.6147,295900.0
2012-02-01 15:10:00,7.8,7.83,7.79,7.8,545500.0,7.6244,7.6538,7.6147,7.6244,545500.0
2012-02-01 15:15:00,7.8,7.81,7.78,7.8,838000.0,7.6244,7.6342,7.6049,7.6244,838000.0
2012-02-01 15:20:00,7.8,7.8,7.77,7.79,205100.0,7.6244,7.6244,7.5951,7.6147,205100.0
2012-02-01 15:25:00,7.79,7.79,7.76,7.76,230600.0,7.6147,7.6147,7.5853,7.5853,230600.0
2012-02-01 15:30:00,7.76,7.77,7.74,7.75,396500.0,7.5853,7.5951,7.5658,7.5756,396500.0
2012-02-01 15:35:00,7.75,7.77,7.75,7.76,224200.0,7.5756,7.5951,7.5756,7.5853,224200.0
2012-02-01 15:40:00,7.76,7.77,7.75,7.76,304400.0,7.5853,7.5951,7.5756,7.5853,304400.0
2012-02-01 15:45:00,7.76,7.76,7.75,7.75,299500.0,7.5853,7.5853,7.5756,7.5756,299500.0
2012-02-01 15:50:00,7.75,7.76,7.75,7.75,466800.0,7.5756,7.5853,7.5756,7.5756,466800.0
2012-02-01 15:55:00,7.76,7.76,7.7,7.71,2603300.0,7.5853,7.5853,7.5267,7.5365,2603300.0
2012-02-02 09:30:00,7.74,7.76,7.68,7.7,457700.0,7.5658,7.5853,7.5071,7.5267,457700.0
2012-02-02 09:35:00,7.69,7.7,7.69,7.69,134400.0,7.5169,7.5267,7.5169,7.5169,134400.0
2012-02-02 09:40:00,7.69,7.71,7.69,7.69,192900.0,7.5169,7.5365,7.5169,7.5169,192900.0
2012-02-02 09:45:00,7.69,7.74,7.69,7.73,210000.0,7.5169,7.5658,7.5169,7.556,210000.0
2012-02-02 09:50:00,7.73,7.73,7.69,7.69,269600.0,7.556,7.556,7.5169,7.5169,269600.0
2012-02-02 09:55:00,7.69,7.72,7.69,7.71,422100.0,7.5169,7.5462,7.5169,7.5365,422100.0
2012-02-02 10:00:00,7.71,7.76,7.71,7.76,382800.0,7.5365,7.5853,7.5365,7.5853,382800.0
2012-02-02 10:05:00,7.75,7.77,7.75,7.77,566900.0,7.5756,7.5951,7.5756,7.5951,566900.0
2012-02-02 10:10:00,7.77,7.79,7.75,7.77,456100.0,7.5951,7.6147,7.5756,7.5951,456100.0
2012-02-02 10:15:00,7.77,7.8,7.77,7.8,599600.0,7.5951,7.6244,7.5951,7.6244,599600.0
2012-02-02 10:20:00,7.8,7.8,7.77,7.78,312700.0,7.6244,7.6244,7.5951,7.6049,312700.0
2012-02-02 10:25:00,7.78,7.78,7.75,7.76,405800.0,7.6049,7.6049,7.5756,7.5853,405800.0
2012-02-02 10:30:00,7.77,7.77,7.75,7.76,110800.0,7.5951,7.5951,7.5756,7.5853,110800.0
2012-02-02 10:35:00,7.76,7.77,7.75,7.76,157400.0,7.5853,7.5951,7.5756,7.5853,157400.0
2012-02-02 10:40:00,7.76,7.79,7.76,7.79,513000.0,7.5853,7.6147,7.5853,7.6147,513000.0
2012-02-02 10:45:00,7.78,7.79,7.78,7.78,176400.0,7.6049,7.6147,7.6049,7.6049,176400.0
2012-02-02 10:50:00,7.78,7.8,7.78,7.8,611000.0,7.6049,7.6244,7.6049,7.6244,611000.0
2012-02-02 10:55:00,7.8,7.8,7.79,7.79,182500.0,7.6244,7.6244,7.6147,7.6147,182500.0
2012-02-02 11:00:00,7.79,7.81,7.79,7.8,307500.0,7.6147,7.6342,7.6147,7.6244,307500.0
2012-02-02 11:05:00,7.81,7.81,7.78,7.78,191100.0,7.6342,7.6342,7.6049,7.6049,191100.0
2012-02-02 11:10:00,7.79,7.79,7.76,7.78,348400.0,7.6147,7.6147,7.5853,7.6049,348400.0
2012-02-02 11:15:00,7.77,7.78,7.75,7.76,195900.0,7.5951,7.6049,7.5756,7.5853,195900.0
2012-02-02 11:20:00,7.76,7.77,7.75,7.76,158800.0,7.5853,7.5951,7.5756,7.5853,158800.0
2012-02-02 11:25:00,7.76,7.77,7.75,7.77,186100.0,7.5853,7.5951,7.5756,7.5951,186100.0
2012-02-02 11:30:00,7.77,7.77,7.75,7.76,286800.0,7.5951,7.5951,7.5756,7.5853,286800.0
2012-02-02 11:35:00,7.76,7.76,7.72,7.73,609000.0,7.5853,7.5853,7.5462,7.556,609000.0
2012-02-02 11:40:00,7.73,7.73,7.7,7.7,190500.0,7.556,7.556,7.5267,7.5267,190500.0
2012-02-02 11:45:00,7.71,7.72,7.7,7.72,161700.0,7.5365,7.5462,7.5267,7.5462,161700.0
2012-02-02 11:50:00,7.72,7.74,7.71,7.72,217700.0,7.5462,7.5658,7.5365,7.5462,217700.0
2012-02-02 11:55:00,7.72,7.73,7.72,7.72,145900.0,7.5462,7.556,7.5462,7.5462,145900.0
2012-02-02 12:00:00,7.72,7.73,7.71,7.72,108500.0,7.5462,7.556,7.5365,7.5462,108500.0
2012-02-02 12:05:00,7.72,7.72,7.71,7.71,207400.0,7.5462,7.5462,7.5365,7.5365,207400.0
2012-02-02 12:10:00,7.71,7.71,7.7,7.7,186900.0,7.5365,7.5365,7.5267,7.5267,186900.0
2012-02-02 12:15:00,7.7,7.71,7.69,7.71,224700.0,7.5267,7.5365,7.5169,7.5365,224700.0
2012-02-02 12:20:00,7.71,7.75,7.71,7.75,309700.0,7.5365,7.5756,7.5365,7.5756,309700.0
2012-02-02 12:25:00,7.75,7.77,7.74,7.77,223400.0,7.5756,7.5951,7.5658,7.5951,223400.0
2012-02-02 12:30:00,7.77,7.77,7.72,7.72,336500.0,7.5951,7.5951,7.5462,7.5462,336500.0
2012-02-02 12:35:00,7.72,7.73,7.71,7.71,159400.0,7.5462,7.556,7.5365,7.5365,159400.0
2012-02-02 12:40:00,7.72,7.73,7.71,7.73,182800.0,7.5462,7.556,7.5365,7.556,182800.0
2012-02-02 12:45:00,7.73,7.75,7.73,7.74,125900.0,7.556,7.5756,7.556,7.5658,125900.0
2012-02-02 12:50:00,7.75,7.76,7.73,7.73,374800.0,7.5756,7.5853,7.556,7.556,374800.0
2012-02-02 12:55:00,7.73,7.76,7.73,7.76,154700.0,7.556,7.5853,7.556,7.5853,154700.0
2012-02-02 13:00:00,7.76,7.76,7.74,7.74,225000.0,7.5853,7.5853,7.5658,7.5658,225000.0
2012-02-02 13:05:00,7.74,7.76,7.73,7.76,184800.0,7.5658,7.5853,7.556,7.5853,184800.0
2012-02-02 13:10:00,7.76,7.76,7.75,7.76,83900.0,7.5853,7.5853,7.5756,7.5853,83900.0
2012-02-02 13:15:00,7.76,7.76,7.75,7.76,31500.0,7.5853,7.5853,7.5756,7.5853,31500.0
2012-02-02 13:20:00,7.76,7.76,7.72,7.74,226800.0,7.5853,7.5853,7.5462,7.5658,226800.0
2012-02-02 13:25:00,7.73,7.74,7.73,7.74,36300.0,7.556,7.5658,7.556,7.5658,36300.0
2012-02-02 13:30:00,7.74,7.75,7.73,7.75,113600.0,7.5658,7.5756,7.556,7.5756,113600.0
2012-02-02 13:35:00,7.75,7.76,7.74,7.76,152200.0,7.5756,7.5853,7.5658,7.5853,152200.0
2012-02-02 13:40:00,7.75,7.76,7.74,7.75,109800.0,7.5756,7.5853,7.5658,7.5756,109800.0
2012-02-02 13:45:00,7.76,7.77,7.75,7.77,131700.0,7.5853,7.5951,7.5756,7.5951,131700.0
2012-02-02 13:50:00,7.77,7.77,7.75,7.76,161400.0,7.5951,7.5951,7.5756,7.5853,161400.0
2012-02-02 13:55:00,7.76,7.77,7.75,7.76,310500.0,7.5853,7.5951,7.5756,7.5853,310500.0
2012-02-02 14:00:00,7.76,7.76,7.75,7.75,31000.0,7.5853,7.5853,7.5756,7.5756,31000.0
2012-02-02 14:05:00,7.76,7.76,7.75,7.75,33700.0,7.5853,7.5853,7.5756,7.5756,33700.0
2012-02-02 14:10:00,7.76,7.76,7.75,7.76,37000.0,7.5853,7.5853,7.5756,7.5853,37000.0
2012-02-02 14:15:00,7.76,7.76,7.74,7.74,207600.0,7.5853,7.5853,7.5658,7.5658,207600.0
2012-02-02 14:20:00,7.75,7.75,7.74,7.74,108700.0,7.5756,7.5756,7.5658,7.5658,108700.0
2012-02-02 14:25:00,7.74,7.75,7.73,7.74,138600.0,7.5658,7.5756,7.556,7.5658,138600.0
2012-02-02 14:30:00,7.73,7.76,7.73,7.76,261400.0,7.556,7.5853,7.556,7.5853,261400.0
2012-02-02 14:35:00,7.76,7.77,7.75,7.76,407300.0,7.5853,7.5951,7.5756,7.5853,407300.0
2012-02-02 14:40:00,7.77,7.77,7.73,7.77,353700.0,7.5951,7.5951,7.556,7.5951,353700.0
2012-02-02 14:45:00,7.77,7.77,7.74,7.74,72800.0,7.5951,7.5951,7.5658,7.5658,72800.0
2012-02-02 14:50:00,7.75,7.75,7.72,7.73,179100.0,7.5756,7.5756,7.5462,7.556,179100.0
2012-02-02 14:55:00,7.74,7.75,7.74,7.75,51600.0,7.5658,7.5756,7.5658,7.5756,51600.0
2012-02-02 15:00:00,7.74,7.75,7.74,7.75,62700.0,7.5658,7.5756,7.5658,7.5756,62700.0
2012-02-02 15:05:00,7.74,7.75,7.73,7.73,157000.0,7.5658,7.5756,7.556,7.556,157000.0
2012-02-02 15:10:00,7.74,7.74,7.73,7.74,59200.0,7.5658,7.5658,7.556,7.5658,59200.0
2012-02-02 15:15:00,7.74,7.74,7.71,7.73,349400.0,7.5658,7.5658,7.5365,7.556,349400.0
2012-02-02 15:20:00,7.73,7.73,7.72,7.73,82500.0,7.556,7.556,7.5462,7.556,82500.0
2012-02-02 15:25:00,7.73,7.74,7.72,7.74,166800.0,7.556,7.5658,7.5462,7.5658,166800.0
2012-02-02 15:30:00,7.74,7.74,7.71,7.71,253800.0,7.5658,7.5658,7.5365,7.5365,253800.0
2012-02-02 15:35:00,7.72,7.73,7.71,7.73,396100.0,7.5462,7.556,7.5365,7.556,396100.0
2012-02-02 15:40:00,7.73,7.74,7.72,7.74,322800.0,7.556,7.5658,7.5462,7.5658,322800.0
2012-02-02 15:45:00,7.73,7.74,7.71,7.73,559100.0,7.556,7.5658,7.5365,7.556,559100.0
2012-02-02 15:50:00,7.73,7.73,7.69,7.72,1474900.0,7.556,7.556,7.5169,7.5462,1474900.0
2012-02-02 15:55:00,7.71,7.73,7.71,7.72,582100.0,7.5365,7.556,7.5365,7.5462,582100.0
2012-02-03 09:30:00,7.88,7.88,7.8,7.81,346500.0,7.7026,7.7026,7.6244,7.6342,346500.0
2012-02-03 09:35:00,7.81,7.83,7.78,7.79,284600.0,7.6342,7.6538,7.6049,7.6147,284600.0
2012-02-03 09:40:00,7.79,7.8,7.76,7.78,418900.0,7.6147,7.6244,7.5853,7.6049,418900.0
2012-02-03 09:45:00,7.77,7.78,7.74,7.75,310600.0,7.5951,7.6049,7.5658,7.5756,310600.0
2012-02-03 09:50:00,7.75,7.76,7.74,7.75,145200.0,7.5756,7.5853,7.5658,7.5756,145200.0
2012-02-03 09:55:00,7.74,7.77,7.74,7.76,306000.0,7.5658,7.5951,7.5658,7.5853,306000.0
2012-02-03 10:00:00,7.76,7.81,7.76,7.79,576300.0,7.5853,7.6342,7.5853,7.6147,576300.0
2012-02-03 10:05:00,7.79,7.81,7.78,7.81,438800.0,7.6147,7.6342,7.6049,7.6342,438800.0
2012-02-03 10:10:00,7.81,7.81,7.77,7.77,193000.0,7.6342,7.6342,7.5951,7.5951,193000.0
2012-02-03 10:15:00,7.77,7.8,7.77,7.79,279700.0,7.5951,7.6244,7.5951,7.6147,279700.0
2012-02-03 10:20:00,7.79,7.82,7.79,7.8,261000.0,7.6147,7.644,7.6147,7.6244,261000.0
2012-02-03 10:25:00,7.8,7.82,7.8,7.81,296800.0,7.6244,7.644,7.6244,7.6342,296800.0
2012-02-03 10:30:00,7.81,7.81,7.8,7.8,231800.0,7.6342,7.6342,7.6244,7.6244,231800.0
2012-02-03 10:35:00,7.8,7.81,7.8,7.8,76500.0,7.6244,7.6342,7.6244,7.6244,76500.0
2012-02-03 10:40:00,7.8,7.81,7.8,7.81,69600.0,7.6244,7.6342,7.6244,7.6342,69600.0
2012-02-03 10:45:00,7.8,7.81,7.8,7.8,114000.0,7.6244,7.6342,7.6244,7.6244,114000.0
2012-02-03 10:50:00,7.81,7.81,7.8,7.81,200100.0,7.6342,7.6342,7.6244,7.6342,200100.0
2012-02-03 10:55:00,7.81,7.81,7.8,7.81,150700.0,7.6342,7.6342,7.6244,7.6342,150700.0
2012-02-03 11:00:00,7.81,7.81,7.8,7.81,102900.0,7.6342,7.6342,7.6244,7.6342,102900.0
2012-02-03 11:05:00,7.81,7.83,7.8,7.83,429900.0,7.6342,7.6538,7.6244,7.6538,429900.0
2012-02-03 11:10:00,7.83,7.85,7.82,7.85,225900.0,7.6538,7.6733,7.644,7.6733,225900.0
2012-02-03 11:15:00,7.85,7.86,7.84,7.86,255100.0,7.6733,7.6831,7.6635,7.6831,255100.0
2012-02-03 11:20:00,7.86,7.87,7.85,7.86,180300.0,7.6831,7.6929,7.6733,7.6831,180300.0
2012-02-03 11:25:00,7.86,7.9,7.86,7.88,420500.0,7.6831,7.7222,7.6831,7.7026,420500.0
2012-02-03 11:30:00,7.88,7.89,7.87,7.88,484000.0,7.7026,7.7124,7.6929,7.7026,484000.0
2012-02-03 11:35:00,7.88,7.89,7.88,7.88,261400.0,7.7026,7.7124,7.7026,7.7026,261400.0
2012-02-03 11:40:00,7.88,7.89,7.88,7.89,104700.0,7.7026,7.7124,7.7026,7.7124,104700.0
2012-02-03 11:45:00,7.89,7.89,7.88,7.88,384500.0,7.7124,7.7124,7.7026,7.7026,384500.0
2012-02-03 11:50:00,7.89,7.89,7.88,7.89,206500.0,7.7124,7.7124,7.7026,7.7124,206500.0
2012-02-03 11:55:00,7.88,7.89,7.87,7.89,493800.0,7.7026,7.7124,7.6929,7.7124,493800.0
2012-02-03 12:00:00,7.88,7.92,7.88,7.92,486000.0,7.7026,7.7417,7.7026,7.7417,486000.0
2012-02-03 12:05:00,7.92,7.94,7.91,7.92,701300.0,7.7417,7.7613,7.732,7.7417,701300.0
2012-02-03 12:10:00,7.93,7.94,7.91,7.91,871400.0,7.7515,7.7613,7.732,7.732,871400.0
2012-02-03 12:15:00,7.91,7.92,7.89,7.92,308300.0,7.732,7.7417,7.7124,7.7417,308300.0
2012-02-03 12:20:00,7.93,7.93,7.9,7.91,334900.0,7.7515,7.7515,7.7222,7.732,334900.0
2012-02-03 12:25:00,7.91,7.94,7.91,7.93,373500.0,7.732,7.7613,7.732,7.7515,373500.0
2012-02-03 12:30:00,7.94,7.94,7.93,7.94,111300.0,7.7613,7.7613,7.7515,7.7613,111300.0
2012-02-03 12:35:00,7.94,7.94,7.93,7.94,83500.0,7.7613,7.7613,7.7515,7.7613,83500.0
2012-02-03 12:40:00,7.94,7.94,7.93,7.93,366100.0,7.7613,7.7613,7.7515,7.7515,366100.0
2012-02-03 12:45:00,7.94,7.94,7.93,7.94,44400.0,7.7613,7.7613,7.7515,7.7613,44400.0
2012-02-03 12:50:00,7.94,7.94,7.93,7.94,126500.0,7.7613,7.7613,7.7515,7.7613,126500.0
2012-02-03 12:55:00,7.94,7.94,7.93,7.93,110200.0,7.7613,7.7613,7.7515,7.7515,110200.0
2012-02-03 13:00:00,7.93,7.97,7.93,7.96,1046800.0,7.7515,7.7906,7.7515,7.7808,1046800.0
2012-02-03 13:05:00,7.96,7.97,7.94,7.95,379900.0,7.7808,7.7906,7.7613,7.7711,379900.0
2012-02-03 13:10:00,7.95,7.95,7.94,7.95,96000.0,7.7711,7.7711,7.7613,7.7711,96000.0
2012-02-03 13:15:00,7.95,7.95,7.94,7.95,57200.0,7.7711,7.7711,7.7613,7.7711,57200.0
2012-02-03 13:20:00,7.95,7.95,7.93,7.95,579100.0,7.7711,7.7711,7.7515,7.7711,579100.0
2012-02-03 13:25:00,7.95,7.95,7.94,7.95,51000.0,7.7711,7.7711,7.7613,7.7711,51000.0
2012-02-03 13:30:00,7.95,7.95,7.94,7.95,35100.0,7.7711,7.7711,7.7613,7.7711,35100.0
2012-02-03 13:35:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 13:40:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 13:45:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 13:50:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 13:55:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:00:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:05:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:10:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:15:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:20:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:25:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:30:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:35:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:40:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:45:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:50:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:55:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-06 09:30:00,7.7,7.84,7.68,7.77,2225900.0,7.5267,7.6635,7.5071,7.5951,2225900.0
2012-02-06 09:35:00,7.78,7.8,7.76,7.79,1409500.0,7.6049,7.6244,7.5853,7.6147,1409500.0
2012-02-06 09:40:00,7.8,7.8,7.75,7.76,1132700.0,7.6244,7.6244,7.5756,7.5853,1132700.0
2012-02-06 09:45:00,7.76,7.76,7.72,7.75,1322900.0,7.5853,7.5853,7.5462,7.5756,1322900.0
2012-02-06 09:50:00,7.75,7.79,7.73,7.77,1262200.0,7.5756,7.6147,7.556,7.5951,1262200.0
2012-02-06 09:55:00,7.77,7.77,7.71,7.71,611900.0,7.5951,7.5951,7.5365,7.5365,611900.0
2012-02-06 10:00:00,7.72,7.72,7.71,7.72,708000.0,7.5462,7.5462,7.5365,7.5462,708000.0
2012-02-06 10:05:00,7.72,7.75,7.71,7.72,1500800.0,7.5462,7.5756,7.5365,7.5462,1500800.0
2012-02-06 10:10:00,7.71,7.73,7.7,7.72,381100.0,7.5365,7.556,7.5267,7.5462,381100.0
2012-02-06 10:15:00,7.72,7.74,7.7,7.74,624500.0,7.5462,7.5658,7.5267,7.5658,624500.0
2012-02-06 10:20:00,7.74,7.77,7.73,7.77,280800.0,7.5658,7.5951,7.556,7.5951,280800.0
2012-02-06 10:25:00,7.77,7.78,7.75,7.75,323400.0,7.5951,7.6049,7.5756,7.5756,323400.0
2012-02-06 10:30:00,7.75,7.76,7.73,7.76,379800.0,7.5756,7.5853,7.556,7.5853,379800.0
2012-02-06 10:35:00,7.75,7.78,7.75,7.76,699600.0,7.5756,7.6049,7.5756,7.5853,699600.0
2012-02-06 10:40:00,7.75,7.76,7.72,7.74,312600.0,7.5756,7.5853,7.5462,7.5658,312600.0
2012-02-06 10:45:00,7.74,7.75,7.73,7.75,144000.0,7.5658,7.5756,7.556,7.5756,144000.0
2012-02-06 10:50:00,7.74,7.75,7.73,7.75,435400.0,7.5658,7.5756,7.556,7.5756,435400.0
2012-02-06 10:55:00,7.75,7.78,7.74,7.77,777400.0,7.5756,7.6049,7.5658,7.5951,777400.0
2012-02-06 11:00:00,7.77,7.78,7.76,7.78,235600.0,7.5951,7.6049,7.5853,7.6049,235600.0
2012-02-06 11:05:00,7.78,7.78,7.75,7.77,288700.0,7.6049,7.6049,7.5756,7.5951,288700.0
2012-02-06 11:10:00,7.77,7.77,7.75,7.76,281100.0,7.5951,7.5951,7.5756,7.5853,281100.0
2012-02-06 11:15:00,7.76,7.77,7.75,7.76,91300.0,7.5853,7.5951,7.5756,7.5853,91300.0
2012-02-06 11:20:00,7.76,7.76,7.74,7.76,243300.0,7.5853,7.5853,7.5658,7.5853,243300.0
2012-02-06 11:25:00,7.76,7.76,7.75,7.75,28700.0,7.5853,7.5853,7.5756,7.5756,28700.0
2012-02-06 11:30:00,7.76,7.76,7.75,7.75,34800.0,7.5853,7.5853,7.5756,7.5756,34800.0
2012-02-06 11:35:00,7.76,7.76,7.75,7.76,94500.0,7.5853,7.5853,7.5756,7.5853,94500.0
2012-02-06 11:40:00,7.76,7.77,7.75,7.76,565200.0,7.5853,7.5951,7.5756,7.5853,565200.0
2012-02-06 11:45:00,7.76,7.77,7.75,7.76,91400.0,7.5853,7.5951,7.5756,7.5853,91400.0
2012-02-06 11:50:00,7.76,7.76,7.74,7.75,224900.0,7.5853,7.5853,7.5658,7.5756,224900.0
2012-02-06 11:55:00,7.74,7.76,7.74,7.75,136800.0,7.5658,7.5853,7.5658,7.5756,136800.0
2012-02-06 12:00:00,7.75,7.76,7.74,7.75,194600.0,7.5756,7.5853,7.5658,7.5756,194600.0
2012-02-06 12:05:00,7.76,7.76,7.75,7.76,136500.0,7.5853,7.5853,7.5756,7.5853,136500.0
2012-02-06 12:10:00,7.75,7.76,7.74,7.75,98300.0,7.5756,7.5853,7.5658,7.5756,98300.0
2012-02-06 12:15:00,7.74,7.75,7.74,7.75,134500.0,7.5658,7.5756,7.5658,7.5756,134500.0
2012-02-06 12:20:00,7.74,7.76,7.74,7.76,251400.0,7.5658,7.5853,7.5658,7.5853,251400.0
2012-02-06 12:25:00,7.76,7.77,7.75,7.76,111500.0,7.5853,7.5951,7.5756,7.5853,111500.0
2012-02-06 12:30:00,7.77,7.77,7.76,7.77,67800.0,7.5951,7.5951,7.5853,7.5951,67800.0
2012-02-06 12:35:00,7.76,7.79,7.76,7.78,376500.0,7.5853,7.6147,7.5853,7.6049,376500.0
2012-02-06 12:40:00,7.77,7.8,7.77,7.8,307500.0,7.5951,7.6244,7.5951,7.6244,307500.0
2012-02-06 12:45:00,7.8,7.85,7.79,7.85,713700.0,7.6244,7.6733,7.6147,7.6733,713700.0
2012-02-06 12:50:00,7.84,7.85,7.83,7.83,392600.0,7.6635,7.6733,7.6538,7.6538,392600.0
2012-02-06 12:55:00,7.83,7.85,7.83,7.83,253800.0,7.6538,7.6733,7.6538,7.6538,253800.0
2012-02-06 13:00:00,7.84,7.84,7.8,7.82,244300.0,7.6635,7.6635,7.6244,7.644,244300.0
2012-02-06 13:05:00,7.82,7.83,7.82,7.82,46300.0,7.644,7.6538,7.644,7.644,46300.0
2012-02-06 13:10:00,7.82,7.83,7.81,7.82,149300.0,7.644,7.6538,7.6342,7.644,149300.0
2012-02-06 13:15:00,7.82,7.86,7.82,7.83,691200.0,7.644,7.6831,7.644,7.6538,691200.0
2012-02-06 13:20:00,7.83,7.88,7.83,7.88,326200.0,7.6538,7.7026,7.6538,7.7026,326200.0
2012-02-06 13:25:00,7.88,7.88,7.87,7.88,92900.0,7.7026,7.7026,7.6929,7.7026,92900.0
2012-02-06 13:30:00,7.88,7.88,7.87,7.88,377100.0,7.7026,7.7026,7.6929,7.7026,377100.0
2012-02-06 13:35:00,7.88,7.88,7.87,7.88,72200.0,7.7026,7.7026,7.6929,7.7026,72200.0
2012-02-06 13:40:00,7.88,7.88,7.87,7.88,43600.0,7.7026,7.7026,7.6929,7.7026,43600.0
2012-02-06 13:45:00,7.88,7.88,7.82,7.82,319700.0,7.7026,7.7026,7.644,7.644,319700.0
2012-02-06 13:50:00,7.82,7.83,7.8,7.82,280200.0,7.644,7.6538,7.6244,7.644,280200.0
2012-02-06 13:55:00,7.83,7.83,7.82,7.82,21200.0,7.6538,7.6538,7.644,7.644,21200.0
2012-02-06 14:00:00,7.83,7.84,7.82,7.84,197400.0,7.6538,7.6635,7.644,7.6635,197400.0
2012-02-06 14:05:00,7.83,7.85,7.83,7.85,71800.0,7.6538,7.6733,7.6538,7.6733,71800.0
2012-02-06 14:10:00,7.85,7.85,7.84,7.85,80800.0,7.6733,7.6733,7.6635,7.6733,80800.0
2012-02-06 14:15:00,7.85,7.85,7.83,7.83,182200.0,7.6733,7.6733,7.6538,7.6538,182200.0
2012-02-06 14:20:00,7.84,7.84,7.83,7.83,40200.0,7.6635,7.6635,7.6538,7.6538,40200.0
2012-02-06 14:25:00,7.83,7.84,7.83,7.83,41000.0,7.6538,7.6635,7.6538,7.6538,41000.0
2012-02-06 14:30:00,7.83,7.84,7.83,7.83,22400.0,7.6538,7.6635,7.6538,7.6538,22400.0
2012-02-06 14:35:00,7.84,7.84,7.83,7.83,123300.0,7.6635,7.6635,7.6538,7.6538,123300.0
2012-02-06 14:40:00,7.84,7.84,7.82,7.82,173000.0,7.6635,7.6635,7.644,7.644,173000.0
2012-02-06 14:45:00,7.83,7.83,7.8,7.81,301300.0,7.6538,7.6538,7.6244,7.6342,301300.0
2012-02-06 14:50:00,7.81,7.81,7.79,7.79,810900.0,7.6342,7.6342,7.6147,7.6147,810900.0
2012-02-06 14:55:00,7.79,7.8,7.76,7.76,276800.0,7.6147,7.6244,7.5853,7.5853,276800.0
2012-02-06 15:00:00,7.77,7.77,7.76,7.76,127200.0,7.5951,7.5951,7.5853,7.5853,127200.0
2012-02-06 15:05:00,7.76,7.78,7.76,7.77,274300.0,7.5853,7.6049,7.5853,7.5951,274300.0
2012-02-06 15:10:00,7.77,7.77,7.72,7.74,509200.0,7.5951,7.5951,7.5462,7.5658,509200.0
2012-02-06 15:15:00,7.74,7.75,7.73,7.75,241000.0,7.5658,7.5756,7.556,7.5756,241000.0
2012-02-06 15:20:00,7.74,7.76,7.74,7.76,253100.0,7.5658,7.5853,7.5658,7.5853,253100.0
2012-02-06 15:25:00,7.76,7.76,7.75,7.75,87800.0,7.5853,7.5853,7.5756,7.5756,87800.0
2012-02-06 15:30:00,7.75,7.76,7.74,7.74,461900.0,7.5756,7.5853,7.5658,7.5658,461900.0
2012-02-06 15:35:00,7.74,7.75,7.73,7.74,321800.0,7.5658,7.5756,7.556,7.5658,321800.0
2012-02-06 15:40:00,7.75,7.75,7.74,7.75,240300.0,7.5756,7.5756,7.5658,7.5756,240300.0
2012-02-06 15:45:00,7.75,7.75,7.74,7.75,217600.0,7.5756,7.5756,7.5658,7.5756,217600.0
2012-02-06 15:50:00,7.75,7.75,7.74,7.75,426000.0,7.5756,7.5756,7.5658,7.5756,426000.0
2012-02-06 15:55:00,7.74,7.75,7.72,7.73,1611100.0,7.5658,7.5756,7.5462,7.556,1611100.0
2012-02-07 09:30:00,7.73,7.81,7.72,7.76,347100.0,7.556,7.6342,7.5462,7.5853,347100.0
2012-02-07 09:35:00,7.77,7.77,7.7,7.7,393100.0,7.5951,7.5951,7.5267,7.5267,393100.0
2012-02-07 09:40:00,7.71,7.77,7.71,7.76,440000.0,7.5365,7.5951,7.5365,7.5853,440000.0
2012-02-07 09:45:00,7.75,7.76,7.72,7.74,349200.0,7.5756,7.5853,7.5462,7.5658,349200.0
2012-02-07 09:50:00,7.75,7.77,7.71,7.74,508200.0,7.5756,7.5951,7.5365,7.5658,508200.0
2012-02-07 09:55:00,7.75,7.77,7.73,7.76,274100.0,7.5756,7.5951,7.556,7.5853,274100.0
2012-02-07 10:00:00,7.77,7.79,7.76,7.77,335000.0,7.5951,7.6147,7.5853,7.5951,335000.0
2012-02-07 10:05:00,7.77,7.82,7.76,7.79,809900.0,7.5951,7.644,7.5853,7.6147,809900.0
2012-02-07 10:10:00,7.8,7.84,7.79,7.83,826000.0,7.6244,7.6635,7.6147,7.6538,826000.0
2012-02-07 10:15:00,7.83,7.85,7.82,7.85,470100.0,7.6538,7.6733,7.644,7.6733,470100.0
2012-02-07 10:20:00,7.85,7.85,7.82,7.84,307000.0,7.6733,7.6733,7.644,7.6635,307000.0
2012-02-07 10:25:00,7.84,7.85,7.82,7.83,136000.0,7.6635,7.6733,7.644,7.6538,136000.0
2012-02-07 10:30:00,7.82,7.85,7.82,7.85,246600.0,7.644,7.6733,7.644,7.6733,246600.0
2012-02-07 10:35:00,7.85,7.85,7.82,7.83,142700.0,7.6733,7.6733,7.644,7.6538,142700.0
2012-02-07 10:40:00,7.82,7.85,7.82,7.85,251800.0,7.644,7.6733,7.644,7.6733,251800.0
2012-02-07 10:45:00,7.85,7.85,7.84,7.85,48900.0,7.6733,7.6733,7.6635,7.6733,48900.0
2012-02-07 10:50:00,7.85,7.85,7.83,7.85,187800.0,7.6733,7.6733,7.6538,7.6733,187800.0
2012-02-07 10:55:00,7.84,7.88,7.84,7.88,578400.0,7.6635,7.7026,7.6635,7.7026,578400.0
2012-02-07 11:00:00,7.88,7.89,7.87,7.89,252700.0,7.7026,7.7124,7.6929,7.7124,252700.0
2012-02-07 11:05:00,7.89,7.9,7.88,7.9,109800.0,7.7124,7.7222,7.7026,7.7222,109800.0
2012-02-07 11:10:00,7.89,7.9,7.85,7.85,429500.0,7.7124,7.7222,7.6733,7.6733,429500.0
2012-02-07 11:15:00,7.85,7.86,7.81,7.82,748900.0,7.6733,7.6831,7.6342,7.644,748900.0
2012-02-07 11:20:00,7.83,7.85,7.82,7.85,306600.0,7.6538,7.6733,7.644,7.6733,306600.0
2012-02-07 11:25:00,7.84,7.86,7.83,7.86,186800.0,7.6635,7.6831,7.6538,7.6831,186800.0
2012-02-07 11:30:00,7.86,7.86,7.83,7.85,370100.0,7.6831,7.6831,7.6538,7.6733,370100.0
2012-02-07 11:35:00,7.85,7.86,7.83,7.83,148300.0,7.6733,7.6831,7.6538,7.6538,148300.0
2012-02-07 11:40:00,7.84,7.86,7.83,7.85,161700.0,7.6635,7.6831,7.6538,7.6733,161700.0
2012-02-07 11:45:00,7.85,7.86,7.83,7.84,506000.0,7.6733,7.6831,7.6538,7.6635,506000.0
2012-02-07 11:50:00,7.84,7.85,7.82,7.83,203000.0,7.6635,7.6733,7.644,7.6538,203000.0
2012-02-07 11:55:00,7.82,7.83,7.81,7.83,89400.0,7.644,7.6538,7.6342,7.6538,89400.0
2012-02-07 12:00:00,7.82,7.85,7.82,7.84,118900.0,7.644,7.6733,7.644,7.6635,118900.0
2012-02-07 12:05:00,7.84,7.85,7.84,7.85,53400.0,7.6635,7.6733,7.6635,7.6733,53400.0
2012-02-07 12:10:00,7.84,7.85,7.84,7.84,39300.0,7.6635,7.6733,7.6635,7.6635,39300.0
2012-02-07 12:15:00,7.84,7.86,7.84,7.85,84700.0,7.6635,7.6831,7.6635,7.6733,84700.0
2012-02-07 12:20:00,7.86,7.86,7.84,7.84,53800.0,7.6831,7.6831,7.6635,7.6635,53800.0
2012-02-07 12:25:00,7.85,7.85,7.82,7.85,126800.0,7.6733,7.6733,7.644,7.6733,126800.0
2012-02-07 12:30:00,7.85,7.86,7.84,7.85,160200.0,7.6733,7.6831,7.6635,7.6733,160200.0
2012-02-07 12:35:00,7.85,7.87,7.84,7.85,607000.0,7.6733,7.6929,7.6635,7.6733,607000.0
2012-02-07 12:40:00,7.85,7.85,7.84,7.84,36100.0,7.6733,7.6733,7.6635,7.6635,36100.0
2012-02-07 12:45:00,7.84,7.84,7.83,7.83,47600.0,7.6635,7.6635,7.6538,7.6538,47600.0
2012-02-07 12:50:00,7.83,7.85,7.83,7.83,111900.0,7.6538,7.6733,7.6538,7.6538,111900.0
2012-02-07 12:55:00,7.83,7.85,7.83,7.85,33800.0,7.6538,7.6733,7.6538,7.6733,33800.0
2012-02-07 13:00:00,7.84,7.85,7.83,7.84,75300.0,7.6635,7.6733,7.6538,7.6635,75300.0
2012-02-07 13:05:00,7.84,7.86,7.84,7.84,106300.0,7.6635,7.6831,7.6635,7.6635,106300.0
2012-02-07 13:10:00,7.85,7.85,7.81,7.82,120600.0,7.6733,7.6733,7.6342,7.644,120600.0
2012-02-07 13:15:00,7.82,7.83,7.8,7.8,139500.0,7.644,7.6538,7.6244,7.6244,139500.0
2012-02-07 13:20:00,7.81,7.83,7.8,7.81,222400.0,7.6342,7.6538,7.6244,7.6342,222400.0
2012-02-07 13:25:00,7.81,7.83,7.81,7.81,108200.0,7.6342,7.6538,7.6342,7.6342,108200.0
2012-02-07 13:30:00,7.81,7.82,7.8,7.81,104300.0,7.6342,7.644,7.6244,7.6342,104300.0
2012-02-07 13:35:00,7.81,7.83,7.81,7.83,73300.0,7.6342,7.6538,7.6342,7.6538,73300.0
2012-02-07 13:40:00,7.83,7.83,7.81,7.83,103800.0,7.6538,7.6538,7.6342,7.6538,103800.0
2012-02-07 13:45:00,7.83,7.84,7.81,7.83,114800.0,7.6538,7.6635,7.6342,7.6538,114800.0
2012-02-07 13:50:00,7.83,7.85,7.83,7.85,219200.0,7.6538,7.6733,7.6538,7.6733,219200.0
2012-02-07 13:55:00,7.84,7.85,7.84,7.85,94800.0,7.6635,7.6733,7.6635,7.6733,94800.0
2012-02-07 14:00:00,7.85,7.85,7.84,7.85,109800.0,7.6733,7.6733,7.6635,7.6733,109800.0
2012-02-07 14:05:00,7.85,7.85,7.84,7.85,38200.0,7.6733,7.6733,7.6635,7.6733,38200.0
2012-02-07 14:10:00,7.85,7.85,7.84,7.84,83600.0,7.6733,7.6733,7.6635,7.6635,83600.0
2012-02-07 14:15:00,7.84,7.88,7.83,7.88,812300.0,7.6635,7.7026,7.6538,7.7026,812300.0
2012-02-07 14:20:00,7.88,7.89,7.86,7.87,449600.0,7.7026,7.7124,7.6831,7.6929,449600.0
2012-02-07 14:25:00,7.87,7.89,7.86,7.88,142300.0,7.6929,7.7124,7.6831,7.7026,142300.0
2012-02-07 14:30:00,7.88,7.89,7.87,7.87,202300.0,7.7026,7.7124,7.6929,7.6929,202300.0
2012-02-07 14:35:00,7.88,7.88,7.86,7.86,169000.0,7.7026,7.7026,7.6831,7.6831,169000.0
2012-02-07 14:40:00,7.86,7.87,7.86,7.86,63600.0,7.6831,7.6929,7.6831,7.6831,63600.0
2012-02-07 14:45:00,7.86,7.87,7.86,7.86,44800.0,7.6831,7.6929,7.6831,7.6831,44800.0
2012-02-07 14:50:00,7.87,7.88,7.85,7.85,521100.0,7.6929,7.7026,7.6733,7.6733,521100.0
2012-02-07 14:55:00,7.85,7.86,7.84,7.84,107500.0,7.6733,7.6831,7.6635,7.6635,107500.0
2012-02-07 15:00:00,7.85,7.86,7.84,7.86,126100.0,7.6733,7.6831,7.6635,7.6831,126100.0
2012-02-07 15:05:00,7.86,7.86,7.85,7.86,60900.0,7.6831,7.6831,7.6733,7.6831,60900.0
2012-02-07 15:10:00,7.85,7.88,7.85,7.87,137900.0,7.6733,7.7026,7.6733,7.6929,137900.0
2012-02-07 15:15:00,7.88,7.89,7.87,7.87,274700.0,7.7026,7.7124,7.6929,7.6929,274700.0
2012-02-07 15:20:00,7.87,7.89,7.87,7.89,143900.0,7.6929,7.7124,7.6929,7.7124,143900.0
2012-02-07 15:25:00,7.88,7.9,7.88,7.88,276000.0,7.7026,7.7222,7.7026,7.7026,276000.0
2012-02-07 15:30:00,7.88,7.9,7.86,7.9,233700.0,7.7026,7.7222,7.6831,7.7222,233700.0
2012-02-07 15:35:00,7.89,7.92,7.89,7.92,377800.0,7.7124,7.7417,7.7124,7.7417,377800.0
2012-02-07 15:40:00,7.91,7.92,7.9,7.91,378700.0,7.732,7.7417,7.7222,7.732,378700.0
2012-02-07 15:45:00,7.9,7.91,7.88,7.89,344400.0,7.7222,7.732,7.7026,7.7124,344400.0
2012-02-07 15:50:00,7.88,7.89,7.87,7.88,431300.0,7.7026,7.7124,7.6929,7.7026,431300.0
2012-02-07 15:55:00,7.89,7.89,7.87,7.88,575800.0,7.7124,7.7124,7.6929,7.7026,575800.0
2012-02-08 09:30:00,7.94,7.95,7.9,7.91,345200.0,7.7613,7.7711,7.7222,7.732,345200.0
2012-02-08 09:35:00,7.91,7.93,7.89,7.9,383100.0,7.732,7.7515,7.7124,7.7222,383100.0
2012-02-08 09:40:00,7.9,8.01,7.9,7.98,1556700.0,7.7222,7.8297,7.7222,7.8004,1556700.0
2012-02-08 09:45:00,7.98,8.0,7.97,7.97,1172700.0,7.8004,7.8199,7.7906,7.7906,1172700.0
2012-02-08 09:50:00,7.97,7.98,7.94,7.96,781800.0,7.7906,7.8004,7.7613,7.7808,781800.0
2012-02-08 09:55:00,7.95,8.0,7.94,7.97,782800.0,7.7711,7.8199,7.7613,7.7906,782800.0
2012-02-08 10:00:00,7.97,7.98,7.96,7.98,484500.0,7.7906,7.8004,7.7808,7.8004,484500.0
2012-02-08 10:05:00,7.98,8.0,7.97,7.99,553500.0,7.8004,7.8199,7.7906,7.8102,553500.0
2012-02-08 10:10:00,8.0,8.02,7.98,8.01,538400.0,7.8199,7.8395,7.8004,7.8297,538400.0
2012-02-08 10:15:00,8.02,8.07,8.01,8.07,895700.0,7.8395,7.8884,7.8297,7.8884,895700.0
2012-02-08 10:20:00,8.06,8.12,8.05,8.1,899800.0,7.8786,7.9372,7.8688,7.9177,899800.0
2012-02-08 10:25:00,8.11,8.17,8.1,8.16,813100.0,7.9275,7.9861,7.9177,7.9763,813100.0
2012-02-08 10:30:00,8.17,8.19,8.14,8.14,605100.0,7.9861,8.0057,7.9568,7.9568,605100.0
2012-02-08 10:35:00,8.14,8.15,8.08,8.08,828700.0,7.9568,7.9666,7.8981,7.8981,828700.0
2012-02-08 10:40:00,8.09,8.1,8.06,8.08,1128100.0,7.9079,7.9177,7.8786,7.8981,1128100.0
2012-02-08 10:45:00,8.08,8.11,8.07,8.1,1071800.0,7.8981,7.9275,7.8884,7.9177,1071800.0
2012-02-08 10:50:00,8.1,8.15,8.1,8.12,994600.0,7.9177,7.9666,7.9177,7.9372,994600.0
2012-02-08 10:55:00,8.13,8.14,8.12,8.13,377300.0,7.947,7.9568,7.9372,7.947,377300.0
2012-02-08 11:00:00,8.14,8.14,8.09,8.1,458900.0,7.9568,7.9568,7.9079,7.9177,458900.0
2012-02-08 11:05:00,8.09,8.1,8.06,8.08,910200.0,7.9079,7.9177,7.8786,7.8981,910200.0
2012-02-08 11:10:00,8.07,8.09,8.01,8.02,923100.0,7.8884,7.9079,7.8297,7.8395,923100.0
2012-02-08 11:15:00,8.02,8.06,8.01,8.03,828100.0,7.8395,7.8786,7.8297,7.8493,828100.0
2012-02-08 11:20:00,8.04,8.05,8.02,8.03,314600.0,7.859,7.8688,7.8395,7.8493,314600.0
2012-02-08 11:25:00,8.03,8.07,8.02,8.06,348900.0,7.8493,7.8884,7.8395,7.8786,348900.0
2012-02-08 11:30:00,8.07,8.08,8.04,8.07,391600.0,7.8884,7.8981,7.859,7.8884,391600.0
2012-02-08 11:35:00,8.08,8.08,8.06,8.07,318300.0,7.8981,7.8981,7.8786,7.8884,318300.0
2012-02-08 11:40:00,8.08,8.08,8.07,8.07,257900.0,7.8981,7.8981,7.8884,7.8884,257900.0
2012-02-08 11:45:00,8.07,8.12,8.06,8.1,933200.0,7.8884,7.9372,7.8786,7.9177,933200.0
2012-02-08 11:50:00,8.1,8.12,8.09,8.1,329900.0,7.9177,7.9372,7.9079,7.9177,329900.0
2012-02-08 11:55:00,8.1,8.13,8.09,8.11,225000.0,7.9177,7.947,7.9079,7.9275,225000.0
2012-02-08 12:00:00,8.12,8.12,8.08,8.09,373500.0,7.9372,7.9372,7.8981,7.9079,373500.0
2012-02-08 12:05:00,8.09,8.11,8.08,8.08,332500.0,7.9079,7.9275,7.8981,7.8981,332500.0
2012-02-08 12:10:00,8.08,8.11,8.08,8.11,130100.0,7.8981,7.9275,7.8981,7.9275,130100.0
2012-02-08 12:15:00,8.11,8.11,8.09,8.11,136200.0,7.9275,7.9275,7.9079,7.9275,136200.0
2012-02-08 12:20:00,8.11,8.14,8.1,8.11,273800.0,7.9275,7.9568,7.9177,7.9275,273800.0
2012-02-08 12:25:00,8.11,8.12,8.11,8.12,152200.0,7.9275,7.9372,7.9275,7.9372,152200.0
2012-02-08 12:30:00,8.12,8.13,8.1,8.11,389900.0,7.9372,7.947,7.9177,7.9275,389900.0
2012-02-08 12:35:00,8.11,8.12,8.1,8.11,29600.0,7.9275,7.9372,7.9177,7.9275,29600.0
2012-02-08 12:40:00,8.1,8.13,8.09,8.1,631000.0,7.9177,7.947,7.9079,7.9177,631000.0
2012-02-08 12:45:00,8.1,8.12,8.09,8.11,538800.0,7.9177,7.9372,7.9079,7.9275,538800.0
2012-02-08 12:50:00,8.11,8.13,8.1,8.13,870400.0,7.9275,7.947,7.9177,7.947,870400.0
2012-02-08 12:55:00,8.13,8.14,8.12,8.14,79000.0,7.947,7.9568,7.9372,7.9568,79000.0
2012-02-08 13:00:00,8.14,8.14,8.13,8.14,48300.0,7.9568,7.9568,7.947,7.9568,48300.0
2012-02-08 13:05:00,8.14,8.14,8.11,8.12,204400.0,7.9568,7.9568,7.9275,7.9372,204400.0
2012-02-08 13:10:00,8.11,8.12,8.11,8.11,49000.0,7.9275,7.9372,7.9275,7.9275,49000.0
2012-02-08 13:15:00,8.12,8.12,8.11,8.12,69100.0,7.9372,7.9372,7.9275,7.9372,69100.0
2012-02-08 13:20:00,8.11,8.14,8.11,8.14,139900.0,7.9275,7.9568,7.9275,7.9568,139900.0
2012-02-08 13:25:00,8.13,8.14,8.13,8.13,150100.0,7.947,7.9568,7.947,7.947,150100.0
2012-02-08 13:30:00,8.13,8.14,8.11,8.11,505300.0,7.947,7.9568,7.9275,7.9275,505300.0
2012-02-08 13:35:00,8.12,8.12,8.09,8.1,602300.0,7.9372,7.9372,7.9079,7.9177,602300.0
2012-02-08 13:40:00,8.1,8.13,8.1,8.1,1039900.0,7.9177,7.947,7.9177,7.9177,1039900.0
2012-02-08 13:45:00,8.11,8.11,8.1,8.11,289000.0,7.9275,7.9275,7.9177,7.9275,289000.0
2012-02-08 13:50:00,8.11,8.13,8.1,8.12,472100.0,7.9275,7.947,7.9177,7.9372,472100.0
2012-02-08 13:55:00,8.11,8.12,8.11,8.12,64200.0,7.9275,7.9372,7.9275,7.9372,64200.0
2012-02-08 14:00:00,8.11,8.12,8.11,8.11,193200.0,7.9275,7.9372,7.9275,7.9275,193200.0
2012-02-08 14:05:00,8.11,8.12,8.1,8.1,236600.0,7.9275,7.9372,7.9177,7.9177,236600.0
2012-02-08 14:10:00,8.11,8.11,8.1,8.11,148000.0,7.9275,7.9275,7.9177,7.9275,148000.0
2012-02-08 14:15:00,8.11,8.12,8.1,8.12,435700.0,7.9275,7.9372,7.9177,7.9372,435700.0
2012-02-08 14:20:00,8.12,8.13,8.11,8.12,147000.0,7.9372,7.947,7.9275,7.9372,147000.0
2012-02-08 14:25:00,8.11,8.13,8.11,8.12,485600.0,7.9275,7.947,7.9275,7.9372,485600.0
2012-02-08 14:30:00,8.12,8.13,8.12,8.13,168200.0,7.9372,7.947,7.9372,7.947,168200.0
2012-02-08 14:35:00,8.13,8.13,8.11,8.12,256100.0,7.947,7.947,7.9275,7.9372,256100.0
2012-02-08 14:40:00,8.12,8.13,8.11,8.13,124400.0,7.9372,7.947,7.9275,7.947,124400.0
2012-02-08 14:45:00,8.13,8.13,8.12,8.13,230400.0,7.947,7.947,7.9372,7.947,230400.0
2012-02-08 14:50:00,8.12,8.13,8.12,8.12,125900.0,7.9372,7.947,7.9372,7.9372,125900.0
2012-02-08 14:55:00,8.13,8.14,8.12,8.14,301700.0,7.947,7.9568,7.9372,7.9568,301700.0
2012-02-08 15:00:00,8.14,8.19,8.14,8.18,750100.0,7.9568,8.0057,7.9568,7.9959,750100.0
2012-02-08 15:05:00,8.19,8.2,8.18,8.19,809900.0,8.0057,8.0154,7.9959,8.0057,809900.0
2012-02-08 15:10:00,8.19,8.22,8.18,8.21,981800.0,8.0057,8.035,7.9959,8.0252,981800.0
2012-02-08 15:15:00,8.21,8.23,8.18,8.23,717900.0,8.0252,8.0448,7.9959,8.0448,717900.0
2012-02-08 15:20:00,8.23,8.23,8.16,8.19,639000.0,8.0448,8.0448,7.9763,8.0057,639000.0
2012-02-08 15:25:00,8.2,8.23,8.19,8.23,543000.0,8.0154,8.0448,8.0057,8.0448,543000.0
2012-02-08 15:30:00,8.22,8.23,8.21,8.22,515300.0,8.035,8.0448,8.0252,8.035,515300.0
2012-02-08 15:35:00,8.22,8.23,8.21,8.23,298900.0,8.035,8.0448,8.0252,8.0448,298900.0
2012-02-08 15:40:00,8.23,8.23,8.19,8.21,661400.0,8.0448,8.0448,8.0057,8.0252,661400.0
2012-02-08 15:45:00,8.21,8.21,8.18,8.2,859900.0,8.0252,8.0252,7.9959,8.0154,859900.0
2012-02-08 15:50:00,8.2,8.2,8.14,8.15,1891400.0,8.0154,8.0154,7.9568,7.9666,1891400.0
2012-02-08 15:55:00,8.16,8.17,8.14,8.17,1407500.0,7.9763,7.9861,7.9568,7.9861,1407500.0
2012-02-09 09:30:00,8.2,8.2,8.08,8.1,993600.0,8.0154,8.0154,7.8981,7.9177,993600.0
2012-02-09 09:35:00,8.11,8.11,8.02,8.03,956300.0,7.9275,7.9275,7.8395,7.8493,956300.0
2012-02-09 09:40:00,8.02,8.08,7.99,8.08,943100.0,7.8395,7.8981,7.8102,7.8981,943100.0
2012-02-09 09:45:00,8.08,8.08,8.02,8.07,658000.0,7.8981,7.8981,7.8395,7.8884,658000.0
2012-02-09 09:50:00,8.07,8.13,8.04,8.11,715600.0,7.8884,7.947,7.859,7.9275,715600.0
2012-02-09 09:55:00,8.1,8.13,8.09,8.1,401100.0,7.9177,7.947,7.9079,7.9177,401100.0
2012-02-09 10:00:00,8.11,8.13,8.06,8.08,512700.0,7.9275,7.947,7.8786,7.8981,512700.0
2012-02-09 10:05:00,8.08,8.11,8.07,8.09,368100.0,7.8981,7.9275,7.8884,7.9079,368100.0
2012-02-09 10:10:00,8.08,8.12,8.08,8.11,182600.0,7.8981,7.9372,7.8981,7.9275,182600.0
2012-02-09 10:15:00,8.11,8.12,8.09,8.1,399100.0,7.9275,7.9372,7.9079,7.9177,399100.0
2012-02-09 10:20:00,8.1,8.1,8.06,8.06,338000.0,7.9177,7.9177,7.8786,7.8786,338000.0
2012-02-09 10:25:00,8.06,8.06,8.01,8.03,562000.0,7.8786,7.8786,7.8297,7.8493,562000.0
2012-02-09 10:30:00,8.03,8.05,8.03,8.03,325700.0,7.8493,7.8688,7.8493,7.8493,325700.0
2012-02-09 10:35:00,8.04,8.06,8.02,8.06,238100.0,7.859,7.8786,7.8395,7.8786,238100.0
2012-02-09 10:40:00,8.06,8.1,8.05,8.1,308000.0,7.8786,7.9177,7.8688,7.9177,308000.0
2012-02-09 10:45:00,8.1,8.11,8.07,8.1,547500.0,7.9177,7.9275,7.8884,7.9177,547500.0
2012-02-09 10:50:00,8.1,8.1,8.07,8.09,194400.0,7.9177,7.9177,7.8884,7.9079,194400.0
2012-02-09 10:55:00,8.09,8.11,8.09,8.1,614100.0,7.9079,7.9275,7.9079,7.9177,614100.0
2012-02-09 11:00:00,8.1,8.11,8.07,8.09,232900.0,7.9177,7.9275,7.8884,7.9079,232900.0
2012-02-09 11:05:00,8.09,8.1,8.08,8.09,76300.0,7.9079,7.9177,7.8981,7.9079,76300.0
2012-02-09 11:10:00,8.1,8.14,8.09,8.13,397600.0,7.9177,7.9568,7.9079,7.947,397600.0
2012-02-09 11:15:00,8.12,8.13,8.09,8.09,268500.0,7.9372,7.947,7.9079,7.9079,268500.0
2012-02-09 11:20:00,8.08,8.11,8.07,8.1,104800.0,7.8981,7.9275,7.8884,7.9177,104800.0
2012-02-09 11:25:00,8.1,8.11,8.1,8.1,41900.0,7.9177,7.9275,7.9177,7.9177,41900.0
2012-02-09 11:30:00,8.1,8.11,8.09,8.1,264100.0,7.9177,7.9275,7.9079,7.9177,264100.0
2012-02-09 11:35:00,8.1,8.1,8.07,8.07,124500.0,7.9177,7.9177,7.8884,7.8884,124500.0
2012-02-09 11:40:00,8.06,8.08,8.06,8.08,139300.0,7.8786,7.8981,7.8786,7.8981,139300.0
2012-02-09 11:45:00,8.08,8.1,8.07,8.1,329400.0,7.8981,7.9177,7.8884,7.9177,329400.0
2012-02-09 11:50:00,8.1,8.11,8.09,8.11,247100.0,7.9177,7.9275,7.9079,7.9275,247100.0
2012-02-09 11:55:00,8.11,8.13,8.1,8.13,439000.0,7.9275,7.947,7.9177,7.947,439000.0
2012-02-09 12:00:00,8.12,8.15,8.11,8.11,309300.0,7.9372,7.9666,7.9275,7.9275,309300.0
2012-02-09 12:05:00,8.11,8.13,8.1,8.12,175000.0,7.9275,7.947,7.9177,7.9372,175000.0
2012-02-09 12:10:00,8.12,8.12,8.11,8.12,57900.0,7.9372,7.9372,7.9275,7.9372,57900.0
2012-02-09 12:15:00,8.11,8.12,8.11,8.12,84200.0,7.9275,7.9372,7.9275,7.9372,84200.0
2012-02-09 12:20:00,8.12,8.12,8.11,8.12,182300.0,7.9372,7.9372,7.9275,7.9372,182300.0
2012-02-09 12:25:00,8.12,8.12,8.09,8.09,189100.0,7.9372,7.9372,7.9079,7.9079,189100.0
2012-02-09 12:30:00,8.1,8.1,8.08,8.1,164600.0,7.9177,7.9177,7.8981,7.9177,164600.0
2012-02-09 12:35:00,8.1,8.1,8.09,8.1,26900.0,7.9177,7.9177,7.9079,7.9177,26900.0
2012-02-09 12:40:00,8.1,8.11,8.09,8.11,127200.0,7.9177,7.9275,7.9079,7.9275,127200.0
2012-02-09 12:45:00,8.11,8.12,8.1,8.11,157400.0,7.9275,7.9372,7.9177,7.9275,157400.0
2012-02-09 12:50:00,8.1,8.11,8.08,8.08,334600.0,7.9177,7.9275,7.8981,7.8981,334600.0
2012-02-09 12:55:00,8.09,8.09,8.08,8.09,38000.0,7.9079,7.9079,7.8981,7.9079,38000.0
2012-02-09 13:00:00,8.09,8.1,8.08,8.09,160300.0,7.9079,7.9177,7.8981,7.9079,160300.0
2012-02-09 13:05:00,8.09,8.1,8.07,8.08,352400.0,7.9079,7.9177,7.8884,7.8981,352400.0
2012-02-09 13:10:00,8.08,8.09,8.08,8.09,163100.0,7.8981,7.9079,7.8981,7.9079,163100.0
2012-02-09 13:15:00,8.09,8.09,8.08,8.09,217200.0,7.9079,7.9079,7.8981,7.9079,217200.0
2012-02-09 13:20:00,8.08,8.1,8.06,8.09,1015200.0,7.8981,7.9177,7.8786,7.9079,1015200.0
2012-02-09 13:25:00,8.08,8.11,8.08,8.1,192400.0,7.8981,7.9275,7.8981,7.9177,192400.0
2012-02-09 13:30:00,8.1,8.11,8.09,8.1,671000.0,7.9177,7.9275,7.9079,7.9177,671000.0
2012-02-09 13:35:00,8.1,8.1,8.09,8.1,36400.0,7.9177,7.9177,7.9079,7.9177,36400.0
2012-02-09 13:40:00,8.1,8.11,8.09,8.09,654400.0,7.9177,7.9275,7.9079,7.9079,654400.0
2012-02-09 13:45:00,8.09,8.1,8.08,8.09,62500.0,7.9079,7.9177,7.8981,7.9079,62500.0
2012-02-09 13:50:00,8.09,8.09,8.08,8.09,75100.0,7.9079,7.9079,7.8981,7.9079,75100.0
2012-02-09 13:55:00,8.09,8.09,8.08,8.08,72100.0,7.9079,7.9079,7.8981,7.8981,72100.0
2012-02-09 14:00:00,8.09,8.1,8.08,8.1,151400.0,7.9079,7.9177,7.8981,7.9177,151400.0
2012-02-09 14:05:00,8.1,8.1,8.09,8.1,192500.0,7.9177,7.9177,7.9079,7.9177,192500.0
2012-02-09 14:10:00,8.1,8.11,8.09,8.11,108600.0,7.9177,7.9275,7.9079,7.9275,108600.0
2012-02-09 14:15:00,8.11,8.11,8.1,8.1,89900.0,7.9275,7.9275,7.9177,7.9177,89900.0
2012-02-09 14:20:00,8.11,8.11,8.1,8.1,20300.0,7.9275,7.9275,7.9177,7.9177,20300.0
2012-02-09 14:25:00,8.1,8.11,8.1,8.1,41000.0,7.9177,7.9275,7.9177,7.9177,41000.0
2012-02-09 14:30:00,8.11,8.12,8.1,8.1,213300.0,7.9275,7.9372,7.9177,7.9177,213300.0
2012-02-09 14:35:00,8.11,8.11,8.1,8.11,50400.0,7.9275,7.9275,7.9177,7.9275,50400.0
2012-02-09 14:40:00,8.11,8.13,8.1,8.13,340300.0,7.9275,7.947,7.9177,7.947,340300.0
2012-02-09 14:45:00,8.13,8.14,8.12,8.14,457600.0,7.947,7.9568,7.9372,7.9568,457600.0
2012-02-09 14:50:00,8.13,8.14,8.12,8.13,440300.0,7.947,7.9568,7.9372,7.947,440300.0
2012-02-09 14:55:00,8.13,8.15,8.13,8.14,152000.0,7.947,7.9666,7.947,7.9568,152000.0
2012-02-09 15:00:00,8.14,8.14,8.13,8.13,116100.0,7.9568,7.9568,7.947,7.947,116100.0
2012-02-09 15:05:00,8.13,8.14,8.13,8.13,84700.0,7.947,7.9568,7.947,7.947,84700.0
2012-02-09 15:10:00,8.14,8.14,8.12,8.12,135800.0,7.9568,7.9568,7.9372,7.9372,135800.0
2012-02-09 15:15:00,8.12,8.13,8.09,8.11,478100.0,7.9372,7.947,7.9079,7.9275,478100.0
2012-02-09 15:20:00,8.11,8.12,8.1,8.1,230200.0,7.9275,7.9372,7.9177,7.9177,230200.0
2012-02-09 15:25:00,8.1,8.14,8.1,8.13,236400.0,7.9177,7.9568,7.9177,7.947,236400.0
2012-02-09 15:30:00,8.14,8.16,8.14,8.14,602100.0,7.9568,7.9763,7.9568,7.9568,602100.0
2012-02-09 15:35:00,8.14,8.15,8.13,8.13,369600.0,7.9568,7.9666,7.947,7.947,369600.0
2012-02-09 15:40:00,8.14,8.15,8.12,8.14,616500.0,7.9568,7.9666,7.9372,7.9568,616500.0
2012-02-09 15:45:00,8.14,8.17,8.13,8.17,1470000.0,7.9568,7.9861,7.947,7.9861,1470000.0
2012-02-09 15:50:00,8.17,8.18,8.14,8.14,728100.0,7.9861,7.9959,7.9568,7.9568,728100.0
2012-02-09 15:55:00,8.14,8.16,8.12,8.16,1266800.0,7.9568,7.9763,7.9372,7.9763,1266800.0
2012-02-10 09:30:00,8.06,8.09,8.02,8.03,387500.0,7.8786,7.9079,7.8395,7.8493,387500.0
2012-02-10 09:35:00,8.03,8.04,8.0,8.01,714100.0,7.8493,7.859,7.8199,7.8297,714100.0
2012-02-10 09:40:00,8.01,8.08,8.0,8.08,390800.0,7.8297,7.8981,7.8199,7.8981,390800.0
2012-02-10 09:45:00,8.07,8.1,8.07,8.1,208100.0,7.8884,7.9177,7.8884,7.9177,208100.0
2012-02-10 09:50:00,8.09,8.11,8.06,8.07,621000.0,7.9079,7.9275,7.8786,7.8884,621000.0
2012-02-10 09:55:00,8.07,8.08,8.03,8.05,208100.0,7.8884,7.8981,7.8493,7.8688,208100.0
2012-02-10 10:00:00,8.05,8.07,8.03,8.03,225300.0,7.8688,7.8884,7.8493,7.8493,225300.0
2012-02-10 10:05:00,8.04,8.04,7.97,7.97,751500.0,7.859,7.859,7.7906,7.7906,751500.0
2012-02-10 10:10:00,7.97,8.01,7.97,8.0,442800.0,7.7906,7.8297,7.7906,7.8199,442800.0
2012-02-10 10:15:00,8.01,8.04,8.01,8.03,387600.0,7.8297,7.859,7.8297,7.8493,387600.0
2012-02-10 10:20:00,8.03,8.05,8.03,8.04,475900.0,7.8493,7.8688,7.8493,7.859,475900.0
2012-02-10 10:25:00,8.04,8.04,8.0,8.0,1119500.0,7.859,7.859,7.8199,7.8199,1119500.0
2012-02-10 10:30:00,8.0,8.03,7.98,8.0,825500.0,7.8199,7.8493,7.8004,7.8199,825500.0
2012-02-10 10:35:00,8.0,8.0,7.93,7.94,1773100.0,7.8199,7.8199,7.7515,7.7613,1773100.0
2012-02-10 10:40:00,7.94,8.01,7.92,8.0,1300100.0,7.7613,7.8297,7.7417,7.8199,1300100.0
2012-02-10 10:45:00,8.0,8.0,7.96,8.0,527500.0,7.8199,7.8199,7.7808,7.8199,527500.0
2012-02-10 10:50:00,8.0,8.01,7.99,8.0,448100.0,7.8199,7.8297,7.8102,7.8199,448100.0
2012-02-10 10:55:00,7.99,8.0,7.98,8.0,51100.0,7.8102,7.8199,7.8004,7.8199,51100.0
2012-02-10 11:00:00,8.0,8.02,8.0,8.0,222500.0,7.8199,7.8395,7.8199,7.8199,222500.0
2012-02-10 11:05:00,8.0,8.03,8.0,8.03,286900.0,7.8199,7.8493,7.8199,7.8493,286900.0
2012-02-10 11:10:00,8.03,8.03,8.0,8.01,435000.0,7.8493,7.8493,7.8199,7.8297,435000.0
2012-02-10 11:15:00,8.01,8.02,8.0,8.01,93800.0,7.8297,7.8395,7.8199,7.8297,93800.0
2012-02-10 11:20:00,8.0,8.01,8.0,8.0,27700.0,7.8199,7.8297,7.8199,7.8199,27700.0
2012-02-10 11:25:00,8.01,8.01,7.98,7.99,118500.0,7.8297,7.8297,7.8004,7.8102,118500.0
2012-02-10 11:30:00,7.98,7.99,7.97,7.99,210100.0,7.8004,7.8102,7.7906,7.8102,210100.0
2012-02-10 11:35:00,7.98,8.0,7.98,7.99,157000.0,7.8004,7.8199,7.8004,7.8102,157000.0
2012-02-10 11:40:00,7.99,8.0,7.98,7.98,64800.0,7.8102,7.8199,7.8004,7.8004,64800.0
2012-02-10 11:45:00,7.98,7.99,7.97,7.99,84000.0,7.8004,7.8102,7.7906,7.8102,84000.0
2012-02-10 11:50:00,7.98,8.0,7.98,8.0,191000.0,7.8004,7.8199,7.8004,7.8199,191000.0
2012-02-10 11:55:00,8.0,8.01,7.97,7.98,230900.0,7.8199,7.8297,7.7906,7.8004,230900.0
2012-02-10 12:00:00,7.97,7.99,7.97,7.99,45500.0,7.7906,7.8102,7.7906,7.8102,45500.0
2012-02-10 12:05:00,7.99,7.99,7.98,7.99,47500.0,7.8102,7.8102,7.8004,7.8102,47500.0
2012-02-10 12:10:00,7.99,7.99,7.98,7.99,118400.0,7.8102,7.8102,7.8004,7.8102,118400.0
2012-02-10 12:15:00,7.99,7.99,7.97,7.98,110700.0,7.8102,7.8102,7.7906,7.8004,110700.0
2012-02-10 12:20:00,7.98,7.98,7.95,7.95,218000.0,7.8004,7.8004,7.7711,7.7711,218000.0
2012-02-10 12:25:00,7.95,7.96,7.93,7.94,254800.0,7.7711,7.7808,7.7515,7.7613,254800.0
2012-02-10 12:30:00,7.94,7.95,7.92,7.95,500100.0,7.7613,7.7711,7.7417,7.7711,500100.0
2012-02-10 12:35:00,7.95,7.97,7.94,7.94,223300.0,7.7711,7.7906,7.7613,7.7613,223300.0
2012-02-10 12:40:00,7.94,7.95,7.93,7.94,78200.0,7.7613,7.7711,7.7515,7.7613,78200.0
2012-02-10 12:45:00,7.94,7.96,7.93,7.94,386800.0,7.7613,7.7808,7.7515,7.7613,386800.0
2012-02-10 12:50:00,7.94,7.96,7.94,7.95,158500.0,7.7613,7.7808,7.7613,7.7711,158500.0
2012-02-10 12:55:00,7.95,7.96,7.94,7.95,104000.0,7.7711,7.7808,7.7613,7.7711,104000.0
2012-02-10 13:00:00,7.96,7.96,7.95,7.95,24500.0,7.7808,7.7808,7.7711,7.7711,24500.0
2012-02-10 13:05:00,7.95,7.96,7.93,7.94,144300.0,7.7711,7.7808,7.7515,7.7613,144300.0
2012-02-10 13:10:00,7.94,7.94,7.92,7.92,86900.0,7.7613,7.7613,7.7417,7.7417,86900.0
2012-02-10 13:15:00,7.92,7.93,7.91,7.91,182100.0,7.7417,7.7515,7.732,7.732,182100.0
2012-02-10 13:20:00,7.92,7.92,7.91,7.92,56900.0,7.7417,7.7417,7.732,7.7417,56900.0
2012-02-10 13:25:00,7.92,7.92,7.91,7.92,76500.0,7.7417,7.7417,7.732,7.7417,76500.0
2012-02-10 13:30:00,7.91,7.92,7.9,7.91,155000.0,7.732,7.7417,7.7222,7.732,155000.0
2012-02-10 13:35:00,7.9,7.91,7.8,7.85,1305600.0,7.7222,7.732,7.6244,7.6733,1305600.0
2012-02-10 13:40:00,7.85,7.88,7.85,7.87,150000.0,7.6733,7.7026,7.6733,7.6929,150000.0
2012-02-10 13:45:00,7.88,7.9,7.87,7.88,133900.0,7.7026,7.7222,7.6929,7.7026,133900.0
2012-02-10 13:50:00,7.89,7.89,7.86,7.89,207000.0,7.7124,7.7124,7.6831,7.7124,207000.0
2012-02-10 13:55:00,7.89,7.9,7.84,7.84,399400.0,7.7124,7.7222,7.6635,7.6635,399400.0
2012-02-10 14:00:00,7.85,7.86,7.84,7.86,134400.0,7.6733,7.6831,7.6635,7.6831,134400.0
2012-02-10 14:05:00,7.86,7.86,7.84,7.85,97200.0,7.6831,7.6831,7.6635,7.6733,97200.0
2012-02-10 14:10:00,7.86,7.86,7.83,7.83,92200.0,7.6831,7.6831,7.6538,7.6538,92200.0
2012-02-10 14:15:00,7.83,7.85,7.82,7.85,112600.0,7.6538,7.6733,7.644,7.6733,112600.0
2012-02-10 14:20:00,7.85,7.86,7.84,7.84,141100.0,7.6733,7.6831,7.6635,7.6635,141100.0
2012-02-10 14:25:00,7.84,7.86,7.84,7.86,63400.0,7.6635,7.6831,7.6635,7.6831,63400.0
2012-02-10 14:30:00,7.85,7.87,7.85,7.87,55900.0,7.6733,7.6929,7.6733,7.6929,55900.0
2012-02-10 14:35:00,7.86,7.87,7.85,7.86,65200.0,7.6831,7.6929,7.6733,7.6831,65200.0
2012-02-10 14:40:00,7.85,7.87,7.85,7.85,96900.0,7.6733,7.6929,7.6733,7.6733,96900.0
2012-02-10 14:45:00,7.86,7.86,7.84,7.85,105700.0,7.6831,7.6831,7.6635,7.6733,105700.0
2012-02-10 14:50:00,7.84,7.85,7.84,7.85,48400.0,7.6635,7.6733,7.6635,7.6733,48400.0
2012-02-10 14:55:00,7.85,7.85,7.84,7.85,182700.0,7.6733,7.6733,7.6635,7.6733,182700.0
2012-02-10 15:00:00,7.85,7.85,7.81,7.82,321700.0,7.6733,7.6733,7.6342,7.644,321700.0
2012-02-10 15:05:00,7.82,7.82,7.81,7.81,259700.0,7.644,7.644,7.6342,7.6342,259700.0
2012-02-10 15:10:00,7.82,7.85,7.8,7.85,532100.0,7.644,7.6733,7.6244,7.6733,532100.0
2012-02-10 15:15:00,7.84,7.86,7.84,7.85,306700.0,7.6635,7.6831,7.6635,7.6733,306700.0
2012-02-10 15:20:00,7.85,7.86,7.84,7.85,370100.0,7.6733,7.6831,7.6635,7.6733,370100.0
2012-02-10 15:25:00,7.85,7.87,7.85,7.87,608200.0,7.6733,7.6929,7.6733,7.6929,608200.0
2012-02-10 15:30:00,7.86,7.87,7.85,7.86,192100.0,7.6831,7.6929,7.6733,7.6831,192100.0
2012-02-10 15:35:00,7.86,7.87,7.86,7.87,215100.0,7.6831,7.6929,7.6831,7.6929,215100.0
2012-02-10 15:40:00,7.87,7.88,7.87,7.88,389200.0,7.6929,7.7026,7.6929,7.7026,389200.0
2012-02-10 15:45:00,7.88,7.9,7.87,7.88,697200.0,7.7026,7.7222,7.6929,7.7026,697200.0
2012-02-10 15:50:00,7.88,7.89,7.87,7.89,414900.0,7.7026,7.7124,7.6929,7.7124,414900.0
2012-02-10 15:55:00,7.89,7.91,7.88,7.89,1782800.0,7.7124,7.732,7.7026,7.7124,1782800.0
2012-02-13 09:30:00,8.02,8.02,7.95,7.99,627500.0,7.8395,7.8395,7.7711,7.8102,627500.0
2012-02-13 09:35:00,8.0,8.0,7.92,7.93,506200.0,7.8199,7.8199,7.7417,7.7515,506200.0
2012-02-13 09:40:00,7.94,7.94,7.92,7.92,149100.0,7.7613,7.7613,7.7417,7.7417,149100.0
2012-02-13 09:45:00,7.93,7.93,7.88,7.88,425500.0,7.7515,7.7515,7.7026,7.7026,425500.0
2012-02-13 09:50:00,7.89,7.89,7.85,7.88,417900.0,7.7124,7.7124,7.6733,7.7026,417900.0
2012-02-13 09:55:00,7.88,7.89,7.86,7.86,413600.0,7.7026,7.7124,7.6831,7.6831,413600.0
2012-02-13 10:00:00,7.87,7.87,7.85,7.85,149700.0,7.6929,7.6929,7.6733,7.6733,149700.0
2012-02-13 10:05:00,7.85,7.86,7.84,7.84,350600.0,7.6733,7.6831,7.6635,7.6635,350600.0
2012-02-13 10:10:00,7.84,7.84,7.77,7.8,754000.0,7.6635,7.6635,7.5951,7.6244,754000.0
2012-02-13 10:15:00,7.8,7.8,7.79,7.8,246300.0,7.6244,7.6244,7.6147,7.6244,246300.0
2012-02-13 10:20:00,7.8,7.8,7.79,7.79,354900.0,7.6244,7.6244,7.6147,7.6147,354900.0
2012-02-13 10:25:00,7.78,7.8,7.76,7.8,515300.0,7.6049,7.6244,7.5853,7.6244,515300.0
2012-02-13 10:30:00,7.8,7.8,7.75,7.75,434700.0,7.6244,7.6244,7.5756,7.5756,434700.0
2012-02-13 10:35:00,7.75,7.76,7.75,7.75,105000.0,7.5756,7.5853,7.5756,7.5756,105000.0
2012-02-13 10:40:00,7.76,7.77,7.75,7.76,258200.0,7.5853,7.5951,7.5756,7.5853,258200.0
2012-02-13 10:45:00,7.77,7.77,7.7,7.73,1007500.0,7.5951,7.5951,7.5267,7.556,1007500.0
2012-02-13 10:50:00,7.73,7.75,7.72,7.75,163300.0,7.556,7.5756,7.5462,7.5756,163300.0
2012-02-13 10:55:00,7.75,7.77,7.74,7.77,645200.0,7.5756,7.5951,7.5658,7.5951,645200.0
2012-02-13 11:00:00,7.77,7.79,7.77,7.78,185000.0,7.5951,7.6147,7.5951,7.6049,185000.0
2012-02-13 11:05:00,7.79,7.79,7.78,7.79,249700.0,7.6147,7.6147,7.6049,7.6147,249700.0
2012-02-13 11:10:00,7.79,7.81,7.75,7.76,709700.0,7.6147,7.6342,7.5756,7.5853,709700.0
2012-02-13 11:15:00,7.76,7.76,7.74,7.74,219900.0,7.5853,7.5853,7.5658,7.5658,219900.0
2012-02-13 11:20:00,7.74,7.75,7.72,7.73,311700.0,7.5658,7.5756,7.5462,7.556,311700.0
2012-02-13 11:25:00,7.74,7.76,7.74,7.76,346900.0,7.5658,7.5853,7.5658,7.5853,346900.0
2012-02-13 11:30:00,7.76,7.77,7.76,7.77,81900.0,7.5853,7.5951,7.5853,7.5951,81900.0
2012-02-13 11:35:00,7.76,7.78,7.76,7.77,144300.0,7.5853,7.6049,7.5853,7.5951,144300.0
2012-02-13 11:40:00,7.78,7.78,7.77,7.78,52100.0,7.6049,7.6049,7.5951,7.6049,52100.0
2012-02-13 11:45:00,7.78,7.78,7.75,7.77,707300.0,7.6049,7.6049,7.5756,7.5951,707300.0
2012-02-13 11:50:00,7.76,7.77,7.76,7.77,98300.0,7.5853,7.5951,7.5853,7.5951,98300.0
2012-02-13 11:55:00,7.77,7.78,7.76,7.78,212600.0,7.5951,7.6049,7.5853,7.6049,212600.0
2012-02-13 12:00:00,7.78,7.79,7.77,7.79,155700.0,7.6049,7.6147,7.5951,7.6147,155700.0
2012-02-13 12:05:00,7.79,7.79,7.77,7.77,171200.0,7.6147,7.6147,7.5951,7.5951,171200.0
2012-02-13 12:10:00,7.77,7.78,7.77,7.77,38800.0,7.5951,7.6049,7.5951,7.5951,38800.0
2012-02-13 12:15:00,7.78,7.78,7.77,7.78,34400.0,7.6049,7.6049,7.5951,7.6049,34400.0
2012-02-13 12:20:00,7.78,7.78,7.77,7.78,28500.0,7.6049,7.6049,7.5951,7.6049,28500.0
2012-02-13 12:25:00,7.78,7.78,7.77,7.78,14400.0,7.6049,7.6049,7.5951,7.6049,14400.0
2012-02-13 12:30:00,7.77,7.78,7.76,7.76,195200.0,7.5951,7.6049,7.5853,7.5853,195200.0
2012-02-13 12:35:00,7.77,7.77,7.76,7.77,22200.0,7.5951,7.5951,7.5853,7.5951,22200.0
2012-02-13 12:40:00,7.77,7.77,7.75,7.76,134600.0,7.5951,7.5951,7.5756,7.5853,134600.0
2012-02-13 12:45:00,7.75,7.76,7.75,7.75,153200.0,7.5756,7.5853,7.5756,7.5756,153200.0
2012-02-13 12:50:00,7.75,7.77,7.75,7.77,203900.0,7.5756,7.5951,7.5756,7.5951,203900.0
2012-02-13 12:55:00,7.77,7.77,7.76,7.77,74900.0,7.5951,7.5951,7.5853,7.5951,74900.0
2012-02-13 13:00:00,7.77,7.79,7.76,7.79,187800.0,7.5951,7.6147,7.5853,7.6147,187800.0
2012-02-13 13:05:00,7.79,7.8,7.77,7.79,814000.0,7.6147,7.6244,7.5951,7.6147,814000.0
2012-02-13 13:10:00,7.79,7.8,7.79,7.8,99500.0,7.6147,7.6244,7.6147,7.6244,99500.0
2012-02-13 13:15:00,7.8,7.8,7.79,7.79,158200.0,7.6244,7.6244,7.6147,7.6147,158200.0
2012-02-13 13:20:00,7.79,7.8,7.79,7.8,56500.0,7.6147,7.6244,7.6147,7.6244,56500.0
2012-02-13 13:25:00,7.8,7.81,7.78,7.78,286900.0,7.6244,7.6342,7.6049,7.6049,286900.0
2012-02-13 13:30:00,7.79,7.79,7.78,7.79,32800.0,7.6147,7.6147,7.6049,7.6147,32800.0
2012-02-13 13:35:00,7.78,7.81,7.78,7.8,320700.0,7.6049,7.6342,7.6049,7.6244,320700.0
2012-02-13 13:40:00,7.8,7.81,7.79,7.8,57800.0,7.6244,7.6342,7.6147,7.6244,57800.0
2012-02-13 13:45:00,7.79,7.83,7.79,7.83,469100.0,7.6147,7.6538,7.6147,7.6538,469100.0
2012-02-13 13:50:00,7.83,7.83,7.82,7.82,386200.0,7.6538,7.6538,7.644,7.644,386200.0
2012-02-13 13:55:00,7.82,7.85,7.82,7.85,274200.0,7.644,7.6733,7.644,7.6733,274200.0
2012-02-13 14:00:00,7.85,7.85,7.83,7.84,336300.0,7.6733,7.6733,7.6538,7.6635,336300.0
2012-02-13 14:05:00,7.85,7.85,7.83,7.83,277800.0,7.6733,7.6733,7.6538,7.6538,277800.0
2012-02-13 14:10:00,7.84,7.84,7.83,7.83,112000.0,7.6635,7.6635,7.6538,7.6538,112000.0
2012-02-13 14:15:00,7.84,7.84,7.83,7.84,35400.0,7.6635,7.6635,7.6538,7.6635,35400.0
2012-02-13 14:20:00,7.84,7.84,7.83,7.83,70200.0,7.6635,7.6635,7.6538,7.6538,70200.0
2012-02-13 14:25:00,7.83,7.84,7.81,7.81,374300.0,7.6538,7.6635,7.6342,7.6342,374300.0
2012-02-13 14:30:00,7.81,7.84,7.81,7.83,260500.0,7.6342,7.6635,7.6342,7.6538,260500.0
2012-02-13 14:35:00,7.82,7.86,7.82,7.83,900800.0,7.644,7.6831,7.644,7.6538,900800.0
2012-02-13 14:40:00,7.83,7.85,7.83,7.85,182800.0,7.6538,7.6733,7.6538,7.6733,182800.0
2012-02-13 14:45:00,7.85,7.85,7.84,7.85,117800.0,7.6733,7.6733,7.6635,7.6733,117800.0
2012-02-13 14:50:00,7.84,7.85,7.84,7.85,51100.0,7.6635,7.6733,7.6635,7.6733,51100.0
2012-02-13 14:55:00,7.85,7.86,7.84,7.86,101800.0,7.6733,7.6831,7.6635,7.6831,101800.0
2012-02-13 15:00:00,7.86,7.86,7.83,7.83,263000.0,7.6831,7.6831,7.6538,7.6538,263000.0
2012-02-13 15:05:00,7.83,7.84,7.83,7.83,81500.0,7.6538,7.6635,7.6538,7.6538,81500.0
2012-02-13 15:10:00,7.83,7.85,7.83,7.85,84600.0,7.6538,7.6733,7.6538,7.6733,84600.0
2012-02-13 15:15:00,7.85,7.85,7.84,7.85,35600.0,7.6733,7.6733,7.6635,7.6733,35600.0
2012-02-13 15:20:00,7.84,7.88,7.84,7.87,338200.0,7.6635,7.7026,7.6635,7.6929,338200.0
2012-02-13 15:25:00,7.87,7.87,7.86,7.87,39100.0,7.6929,7.6929,7.6831,7.6929,39100.0
2012-02-13 15:30:00,7.86,7.87,7.86,7.87,119100.0,7.6831,7.6929,7.6831,7.6929,119100.0
2012-02-13 15:35:00,7.86,7.87,7.84,7.86,271200.0,7.6831,7.6929,7.6635,7.6831,271200.0
2012-02-13 15:40:00,7.85,7.86,7.85,7.86,82700.0,7.6733,7.6831,7.6733,7.6831,82700.0
2012-02-13 15:45:00,7.86,7.86,7.8,7.81,1030700.0,7.6831,7.6831,7.6244,7.6342,1030700.0
2012-02-13 15:50:00,7.81,7.84,7.81,7.82,750200.0,7.6342,7.6635,7.6342,7.644,750200.0
2012-02-13 15:55:00,7.83,7.85,7.82,7.85,1288500.0,7.6538,7.6733,7.644,7.6733,1288500.0
2012-02-14 09:30:00,7.91,8.09,7.91,8.08,1926800.0,7.732,7.9079,7.732,7.8981,1926800.0
2012-02-14 09:35:00,8.09,8.19,8.03,8.09,2081700.0,7.9079,8.0057,7.8493,7.9079,2081700.0
2012-02-14 09:40:00,8.09,8.11,8.04,8.08,930900.0,7.9079,7.9275,7.859,7.8981,930900.0
2012-02-14 09:45:00,8.08,8.13,8.07,8.13,1041200.0,7.8981,7.947,7.8884,7.947,1041200.0
2012-02-14 09:50:00,8.13,8.19,8.12,8.19,1005700.0,7.947,8.0057,7.9372,8.0057,1005700.0
2012-02-14 09:55:00,8.19,8.19,8.11,8.11,995000.0,8.0057,8.0057,7.9275,7.9275,995000.0
2012-02-14 10:00:00,8.12,8.15,8.07,8.08,577800.0,7.9372,7.9666,7.8884,7.8981,577800.0
2012-02-14 10:05:00,8.08,8.12,8.05,8.12,730700.0,7.8981,7.9372,7.8688,7.9372,730700.0
2012-02-14 10:10:00,8.11,8.12,8.1,8.11,251800.0,7.9275,7.9372,7.9177,7.9275,251800.0
2012-02-14 10:15:00,8.1,8.12,8.1,8.12,196400.0,7.9177,7.9372,7.9177,7.9372,196400.0
2012-02-14 10:20:00,8.11,8.15,8.11,8.13,482900.0,7.9275,7.9666,7.9275,7.947,482900.0
2012-02-14 10:25:00,8.12,8.14,8.11,8.13,324500.0,7.9372,7.9568,7.9275,7.947,324500.0
2012-02-14 10:30:00,8.13,8.17,8.13,8.17,759500.0,7.947,7.9861,7.947,7.9861,759500.0
2012-02-14 10:35:00,8.16,8.17,8.15,8.16,357600.0,7.9763,7.9861,7.9666,7.9763,357600.0
2012-02-14 10:40:00,8.16,8.16,8.13,8.13,735200.0,7.9763,7.9763,7.947,7.947,735200.0
2012-02-14 10:45:00,8.13,8.14,8.12,8.13,305400.0,7.947,7.9568,7.9372,7.947,305400.0
2012-02-14 10:50:00,8.13,8.16,8.12,8.16,593300.0,7.947,7.9763,7.9372,7.9763,593300.0
2012-02-14 10:55:00,8.16,8.18,8.14,8.18,605400.0,7.9763,7.9959,7.9568,7.9959,605400.0
2012-02-14 11:00:00,8.18,8.18,8.17,8.18,329300.0,7.9959,7.9959,7.9861,7.9959,329300.0
2012-02-14 11:05:00,8.18,8.22,8.16,8.21,962400.0,7.9959,8.035,7.9763,8.0252,962400.0
2012-02-14 11:10:00,8.22,8.24,8.21,8.22,583400.0,8.035,8.0545,8.0252,8.035,583400.0
2012-02-14 11:15:00,8.21,8.23,8.21,8.23,172600.0,8.0252,8.0448,8.0252,8.0448,172600.0
2012-02-14 11:20:00,8.22,8.28,8.22,8.28,795500.0,8.035,8.0936,8.035,8.0936,795500.0
2012-02-14 11:25:00,8.28,8.31,8.26,8.3,1099100.0,8.0936,8.123,8.0741,8.1132,1099100.0
2012-02-14 11:30:00,8.29,8.32,8.29,8.32,359800.0,8.1034,8.1327,8.1034,8.1327,359800.0
2012-02-14 11:35:00,8.32,8.32,8.26,8.26,549500.0,8.1327,8.1327,8.0741,8.0741,549500.0
2012-02-14 11:40:00,8.26,8.28,8.26,8.27,128500.0,8.0741,8.0936,8.0741,8.0839,128500.0
2012-02-14 11:45:00,8.27,8.29,8.27,8.29,365700.0,8.0839,8.1034,8.0839,8.1034,365700.0
2012-02-14 11:50:00,8.29,8.32,8.28,8.31,591600.0,8.1034,8.1327,8.0936,8.123,591600.0
2012-02-14 11:55:00,8.3,8.31,8.29,8.29,185400.0,8.1132,8.123,8.1034,8.1034,185400.0
2012-02-14 12:00:00,8.29,8.31,8.29,8.3,133700.0,8.1034,8.123,8.1034,8.1132,133700.0
2012-02-14 12:05:00,8.31,8.35,8.3,8.35,413200.0,8.123,8.1621,8.1132,8.1621,413200.0
2012-02-14 12:10:00,8.34,8.35,8.34,8.35,164700.0,8.1523,8.1621,8.1523,8.1621,164700.0
2012-02-14 12:15:00,8.34,8.35,8.33,8.34,315500.0,8.1523,8.1621,8.1425,8.1523,315500.0
2012-02-14 12:20:00,8.33,8.34,8.33,8.33,179300.0,8.1425,8.1523,8.1425,8.1425,179300.0
2012-02-14 12:25:00,8.34,8.34,8.31,8.31,279500.0,8.1523,8.1523,8.123,8.123,279500.0
2012-02-14 12:30:00,8.31,8.32,8.31,8.32,95400.0,8.123,8.1327,8.123,8.1327,95400.0
2012-02-14 12:35:00,8.31,8.32,8.28,8.29,219300.0,8.123,8.1327,8.0936,8.1034,219300.0
2012-02-14 12:40:00,8.28,8.3,8.28,8.29,257700.0,8.0936,8.1132,8.0936,8.1034,257700.0
2012-02-14 12:45:00,8.29,8.3,8.28,8.3,332800.0,8.1034,8.1132,8.0936,8.1132,332800.0
2012-02-14 12:50:00,8.3,8.31,8.26,8.26,537900.0,8.1132,8.123,8.0741,8.0741,537900.0
2012-02-14 12:55:00,8.26,8.27,8.25,8.26,230000.0,8.0741,8.0839,8.0643,8.0741,230000.0
2012-02-14 13:00:00,8.27,8.27,8.24,8.26,363400.0,8.0839,8.0839,8.0545,8.0741,363400.0
2012-02-14 13:05:00,8.27,8.27,8.23,8.24,282600.0,8.0839,8.0839,8.0448,8.0545,282600.0
2012-02-14 13:10:00,8.24,8.26,8.22,8.25,717000.0,8.0545,8.0741,8.035,8.0643,717000.0
2012-02-14 13:15:00,8.26,8.27,8.25,8.26,351500.0,8.0741,8.0839,8.0643,8.0741,351500.0
2012-02-14 13:20:00,8.25,8.26,8.24,8.25,141200.0,8.0643,8.0741,8.0545,8.0643,141200.0
2012-02-14 13:25:00,8.25,8.25,8.24,8.24,79700.0,8.0643,8.0643,8.0545,8.0545,79700.0
2012-02-14 13:30:00,8.25,8.27,8.24,8.27,356100.0,8.0643,8.0839,8.0545,8.0839,356100.0
2012-02-14 13:35:00,8.26,8.28,8.26,8.28,206700.0,8.0741,8.0936,8.0741,8.0936,206700.0
2012-02-14 13:40:00,8.28,8.28,8.27,8.27,69100.0,8.0936,8.0936,8.0839,8.0839,69100.0
2012-02-14 13:45:00,8.28,8.28,8.26,8.26,207700.0,8.0936,8.0936,8.0741,8.0741,207700.0
2012-02-14 13:50:00,8.26,8.28,8.26,8.28,168100.0,8.0741,8.0936,8.0741,8.0936,168100.0
2012-02-14 13:55:00,8.28,8.29,8.27,8.29,135600.0,8.0936,8.1034,8.0839,8.1034,135600.0
2012-02-14 14:00:00,8.29,8.29,8.28,8.28,29800.0,8.1034,8.1034,8.0936,8.0936,29800.0
2012-02-14 14:05:00,8.28,8.3,8.27,8.27,433000.0,8.0936,8.1132,8.0839,8.0839,433000.0
2012-02-14 14:10:00,8.27,8.28,8.26,8.26,212400.0,8.0839,8.0936,8.0741,8.0741,212400.0
2012-02-14 14:15:00,8.26,8.27,8.24,8.26,371900.0,8.0741,8.0839,8.0545,8.0741,371900.0
2012-02-14 14:20:00,8.25,8.28,8.25,8.25,352500.0,8.0643,8.0936,8.0643,8.0643,352500.0
2012-02-14 14:25:00,8.25,8.26,8.24,8.25,218800.0,8.0643,8.0741,8.0545,8.0643,218800.0
2012-02-14 14:30:00,8.25,8.26,8.24,8.26,114600.0,8.0643,8.0741,8.0545,8.0741,114600.0
2012-02-14 14:35:00,8.26,8.29,8.25,8.26,710000.0,8.0741,8.1034,8.0643,8.0741,710000.0
2012-02-14 14:40:00,8.26,8.27,8.25,8.25,120400.0,8.0741,8.0839,8.0643,8.0643,120400.0
2012-02-14 14:45:00,8.25,8.26,8.25,8.25,71100.0,8.0643,8.0741,8.0643,8.0643,71100.0
2012-02-14 14:50:00,8.25,8.26,8.25,8.26,77900.0,8.0643,8.0741,8.0643,8.0741,77900.0
2012-02-14 14:55:00,8.26,8.26,8.25,8.26,67200.0,8.0741,8.0741,8.0643,8.0741,67200.0
2012-02-14 15:00:00,8.26,8.28,8.25,8.28,268400.0,8.0741,8.0936,8.0643,8.0936,268400.0
2012-02-14 15:05:00,8.28,8.28,8.27,8.28,141500.0,8.0936,8.0936,8.0839,8.0936,141500.0
2012-02-14 15:10:00,8.28,8.28,8.27,8.28,131400.0,8.0936,8.0936,8.0839,8.0936,131400.0
2012-02-14 15:15:00,8.28,8.28,8.2,8.21,883900.0,8.0936,8.0936,8.0154,8.0252,883900.0
2012-02-14 15:20:00,8.2,8.23,8.2,8.22,602900.0,8.0154,8.0448,8.0154,8.035,602900.0
2012-02-14 15:25:00,8.22,8.23,8.2,8.21,475400.0,8.035,8.0448,8.0154,8.0252,475400.0
2012-02-14 15:30:00,8.21,8.25,8.21,8.25,568100.0,8.0252,8.0643,8.0252,8.0643,568100.0
2012-02-14 15:35:00,8.25,8.29,8.24,8.29,771100.0,8.0643,8.1034,8.0545,8.1034,771100.0
2012-02-14 15:40:00,8.29,8.33,8.28,8.32,1193100.0,8.1034,8.1425,8.0936,8.1327,1193100.0
2012-02-14 15:45:00,8.32,8.36,8.32,8.36,832400.0,8.1327,8.1718,8.1327,8.1718,832400.0
2012-02-14 15:50:00,8.35,8.36,8.33,8.33,1119600.0,8.1621,8.1718,8.1425,8.1425,1119600.0
2012-02-14 15:55:00,8.34,8.35,8.32,8.35,1914300.0,8.1523,8.1621,8.1327,8.1621,1914300.0
2012-02-15 09:30:00,8.4,8.5,8.4,8.47,1505600.0,8.2109,8.3087,8.2109,8.2794,1505600.0
2012-02-15 09:35:00,8.48,8.5,8.44,8.44,776300.0,8.2891,8.3087,8.25,8.25,776300.0
2012-02-15 09:40:00,8.45,8.45,8.41,8.42,501100.0,8.2598,8.2598,8.2207,8.2305,501100.0
2012-02-15 09:45:00,8.43,8.5,8.41,8.49,969800.0,8.2403,8.3087,8.2207,8.2989,969800.0
2012-02-15 09:50:00,8.49,8.54,8.47,8.54,1170900.0,8.2989,8.3478,8.2794,8.3478,1170900.0
2012-02-15 09:55:00,8.54,8.55,8.48,8.5,557900.0,8.3478,8.3576,8.2891,8.3087,557900.0
2012-02-15 10:00:00,8.5,8.52,8.48,8.5,480200.0,8.3087,8.3282,8.2891,8.3087,480200.0
2012-02-15 10:05:00,8.5,8.51,8.44,8.45,474200.0,8.3087,8.3185,8.25,8.2598,474200.0
2012-02-15 10:10:00,8.45,8.47,8.44,8.46,729100.0,8.2598,8.2794,8.25,8.2696,729100.0
2012-02-15 10:15:00,8.47,8.47,8.43,8.44,726700.0,8.2794,8.2794,8.2403,8.25,726700.0
2012-02-15 10:20:00,8.43,8.43,8.4,8.42,436500.0,8.2403,8.2403,8.2109,8.2305,436500.0
2012-02-15 10:25:00,8.42,8.42,8.37,8.37,506800.0,8.2305,8.2305,8.1816,8.1816,506800.0
2012-02-15 10:30:00,8.37,8.43,8.37,8.41,710500.0,8.1816,8.2403,8.1816,8.2207,710500.0
2012-02-15 10:35:00,8.4,8.42,8.39,8.39,179100.0,8.2109,8.2305,8.2012,8.2012,179100.0
2012-02-15 10:40:00,8.39,8.45,8.39,8.45,386600.0,8.2012,8.2598,8.2012,8.2598,386600.0
2012-02-15 10:45:00,8.45,8.47,8.45,8.47,345600.0,8.2598,8.2794,8.2598,8.2794,345600.0
2012-02-15 10:50:00,8.47,8.47,8.42,8.42,560200.0,8.2794,8.2794,8.2305,8.2305,560200.0
2012-02-15 10:55:00,8.42,8.43,8.38,8.38,311600.0,8.2305,8.2403,8.1914,8.1914,311600.0
2012-02-15 11:00:00,8.39,8.43,8.38,8.41,951400.0,8.2012,8.2403,8.1914,8.2207,951400.0
2012-02-15 11:05:00,8.41,8.43,8.39,8.41,343500.0,8.2207,8.2403,8.2012,8.2207,343500.0
2012-02-15 11:10:00,8.42,8.43,8.39,8.41,512100.0,8.2305,8.2403,8.2012,8.2207,512100.0
2012-02-15 11:15:00,8.42,8.44,8.41,8.44,254200.0,8.2305,8.25,8.2207,8.25,254200.0
2012-02-15 11:20:00,8.43,8.45,8.43,8.44,244100.0,8.2403,8.2598,8.2403,8.25,244100.0
2012-02-15 11:25:00,8.45,8.47,8.44,8.47,464900.0,8.2598,8.2794,8.25,8.2794,464900.0
2012-02-15 11:30:00,8.47,8.48,8.43,8.43,265600.0,8.2794,8.2891,8.2403,8.2403,265600.0
2012-02-15 11:35:00,8.44,8.45,8.42,8.44,275600.0,8.25,8.2598,8.2305,8.25,275600.0
2012-02-15 11:40:00,8.44,8.48,8.43,8.47,797500.0,8.25,8.2891,8.2403,8.2794,797500.0
2012-02-15 11:45:00,8.47,8.51,8.46,8.51,869300.0,8.2794,8.3185,8.2696,8.3185,869300.0
2012-02-15 11:50:00,8.51,8.51,8.48,8.51,206800.0,8.3185,8.3185,8.2891,8.3185,206800.0
2012-02-15 11:55:00,8.5,8.51,8.5,8.5,89300.0,8.3087,8.3185,8.3087,8.3087,89300.0
2012-02-15 12:00:00,8.5,8.51,8.48,8.49,323300.0,8.3087,8.3185,8.2891,8.2989,323300.0
2012-02-15 12:05:00,8.49,8.5,8.49,8.5,167300.0,8.2989,8.3087,8.2989,8.3087,167300.0
2012-02-15 12:10:00,8.49,8.5,8.46,8.47,361600.0,8.2989,8.3087,8.2696,8.2794,361600.0
2012-02-15 12:15:00,8.47,8.5,8.47,8.48,540500.0,8.2794,8.3087,8.2794,8.2891,540500.0
2012-02-15 12:20:00,8.49,8.49,8.47,8.47,163200.0,8.2989,8.2989,8.2794,8.2794,163200.0
2012-02-15 12:25:00,8.47,8.48,8.47,8.48,58700.0,8.2794,8.2891,8.2794,8.2891,58700.0
2012-02-15 12:30:00,8.47,8.48,8.45,8.45,207100.0,8.2794,8.2891,8.2598,8.2598,207100.0
2012-02-15 12:35:00,8.46,8.47,8.44,8.45,187800.0,8.2696,8.2794,8.25,8.2598,187800.0
2012-02-15 12:40:00,8.44,8.45,8.43,8.43,129400.0,8.25,8.2598,8.2403,8.2403,129400.0
2012-02-15 12:45:00,8.43,8.44,8.4,8.4,337000.0,8.2403,8.25,8.2109,8.2109,337000.0
2012-02-15 12:50:00,8.4,8.43,8.38,8.38,358000.0,8.2109,8.2403,8.1914,8.1914,358000.0
2012-02-15 12:55:00,8.38,8.39,8.33,8.36,861100.0,8.1914,8.2012,8.1425,8.1718,861100.0
2012-02-15 13:00:00,8.36,8.37,8.31,8.35,637600.0,8.1718,8.1816,8.123,8.1621,637600.0
2012-02-15 13:05:00,8.35,8.36,8.34,8.35,175800.0,8.1621,8.1718,8.1523,8.1621,175800.0
2012-02-15 13:10:00,8.35,8.37,8.35,8.36,182800.0,8.1621,8.1816,8.1621,8.1718,182800.0
2012-02-15 13:15:00,8.37,8.41,8.36,8.41,297500.0,8.1816,8.2207,8.1718,8.2207,297500.0
2012-02-15 13:20:00,8.41,8.43,8.4,8.43,274400.0,8.2207,8.2403,8.2109,8.2403,274400.0
2012-02-15 13:25:00,8.42,8.43,8.41,8.42,108200.0,8.2305,8.2403,8.2207,8.2305,108200.0
2012-02-15 13:30:00,8.42,8.43,8.38,8.38,187700.0,8.2305,8.2403,8.1914,8.1914,187700.0
2012-02-15 13:35:00,8.39,8.4,8.38,8.4,74600.0,8.2012,8.2109,8.1914,8.2109,74600.0
2012-02-15 13:40:00,8.4,8.4,8.38,8.39,142200.0,8.2109,8.2109,8.1914,8.2012,142200.0
2012-02-15 13:45:00,8.39,8.4,8.38,8.39,241800.0,8.2012,8.2109,8.1914,8.2012,241800.0
2012-02-15 13:50:00,8.39,8.42,8.39,8.42,253300.0,8.2012,8.2305,8.2012,8.2305,253300.0
2012-02-15 13:55:00,8.42,8.43,8.4,8.43,130400.0,8.2305,8.2403,8.2109,8.2403,130400.0
2012-02-15 14:00:00,8.43,8.44,8.39,8.42,314700.0,8.2403,8.25,8.2012,8.2305,314700.0
2012-02-15 14:05:00,8.41,8.42,8.38,8.39,425900.0,8.2207,8.2305,8.1914,8.2012,425900.0
2012-02-15 14:10:00,8.39,8.39,8.34,8.36,242200.0,8.2012,8.2012,8.1523,8.1718,242200.0
2012-02-15 14:15:00,8.36,8.38,8.35,8.35,165400.0,8.1718,8.1914,8.1621,8.1621,165400.0
2012-02-15 14:20:00,8.35,8.37,8.35,8.37,55700.0,8.1621,8.1816,8.1621,8.1816,55700.0
2012-02-15 14:25:00,8.37,8.41,8.36,8.4,329700.0,8.1816,8.2207,8.1718,8.2109,329700.0
2012-02-15 14:30:00,8.4,8.41,8.37,8.38,463300.0,8.2109,8.2207,8.1816,8.1914,463300.0
2012-02-15 14:35:00,8.38,8.4,8.38,8.38,161700.0,8.1914,8.2109,8.1914,8.1914,161700.0
2012-02-15 14:40:00,8.38,8.39,8.37,8.39,116000.0,8.1914,8.2012,8.1816,8.2012,116000.0
2012-02-15 14:45:00,8.38,8.39,8.36,8.39,180600.0,8.1914,8.2012,8.1718,8.2012,180600.0
2012-02-15 14:50:00,8.38,8.4,8.37,8.38,235600.0,8.1914,8.2109,8.1816,8.1914,235600.0
2012-02-15 14:55:00,8.38,8.39,8.35,8.35,610800.0,8.1914,8.2012,8.1621,8.1621,610800.0
2012-02-15 15:00:00,8.36,8.37,8.35,8.35,143700.0,8.1718,8.1816,8.1621,8.1621,143700.0
2012-02-15 15:05:00,8.35,8.37,8.33,8.33,461900.0,8.1621,8.1816,8.1425,8.1425,461900.0
2012-02-15 15:10:00,8.34,8.35,8.32,8.34,176600.0,8.1523,8.1621,8.1327,8.1523,176600.0
2012-02-15 15:15:00,8.33,8.35,8.31,8.32,207800.0,8.1425,8.1621,8.123,8.1327,207800.0
2012-02-15 15:20:00,8.31,8.33,8.3,8.31,415900.0,8.123,8.1425,8.1132,8.123,415900.0
2012-02-15 15:25:00,8.31,8.32,8.28,8.31,355300.0,8.123,8.1327,8.0936,8.123,355300.0
2012-02-15 15:30:00,8.32,8.32,8.29,8.29,237700.0,8.1327,8.1327,8.1034,8.1034,237700.0
2012-02-15 15:35:00,8.29,8.31,8.28,8.3,275400.0,8.1034,8.123,8.0936,8.1132,275400.0
2012-02-15 15:40:00,8.3,8.32,8.3,8.31,267600.0,8.1132,8.1327,8.1132,8.123,267600.0
2012-02-15 15:45:00,8.31,8.33,8.3,8.3,547200.0,8.123,8.1425,8.1132,8.1132,547200.0
2012-02-15 15:50:00,8.3,8.31,8.3,8.3,274400.0,8.1132,8.123,8.1132,8.1132,274400.0
2012-02-15 15:55:00,8.3,8.31,8.27,8.27,1382700.0,8.1132,8.123,8.0839,8.0839,1382700.0
2012-02-16 09:30:00,8.38,8.39,8.34,8.36,754700.0,8.1914,8.2012,8.1523,8.1718,754700.0
2012-02-16 09:35:00,8.36,8.38,8.31,8.32,303100.0,8.1718,8.1914,8.123,8.1327,303100.0
2012-02-16 09:40:00,8.32,8.36,8.31,8.36,228200.0,8.1327,8.1718,8.123,8.1718,228200.0
2012-02-16 09:45:00,8.36,8.37,8.35,8.35,268900.0,8.1718,8.1816,8.1621,8.1621,268900.0
2012-02-16 09:50:00,8.36,8.38,8.32,8.32,572700.0,8.1718,8.1914,8.1327,8.1327,572700.0
2012-02-16 09:55:00,8.32,8.36,8.3,8.36,312700.0,8.1327,8.1718,8.1132,8.1718,312700.0
2012-02-16 10:00:00,8.35,8.38,8.35,8.36,284000.0,8.1621,8.1914,8.1621,8.1718,284000.0
2012-02-16 10:05:00,8.36,8.37,8.35,8.35,226100.0,8.1718,8.1816,8.1621,8.1621,226100.0
2012-02-16 10:10:00,8.35,8.37,8.32,8.34,356100.0,8.1621,8.1816,8.1327,8.1523,356100.0
2012-02-16 10:15:00,8.35,8.36,8.33,8.35,203200.0,8.1621,8.1718,8.1425,8.1621,203200.0
2012-02-16 10:20:00,8.35,8.36,8.34,8.35,305500.0,8.1621,8.1718,8.1523,8.1621,305500.0
2012-02-16 10:25:00,8.35,8.38,8.35,8.37,217800.0,8.1621,8.1914,8.1621,8.1816,217800.0
2012-02-16 10:30:00,8.37,8.37,8.36,8.37,122100.0,8.1816,8.1816,8.1718,8.1816,122100.0
2012-02-16 10:35:00,8.37,8.38,8.36,8.37,247300.0,8.1816,8.1914,8.1718,8.1816,247300.0
2012-02-16 10:40:00,8.38,8.38,8.34,8.35,96100.0,8.1914,8.1914,8.1523,8.1621,96100.0
2012-02-16 10:45:00,8.36,8.37,8.35,8.36,82300.0,8.1718,8.1816,8.1621,8.1718,82300.0
2012-02-16 10:50:00,8.37,8.38,8.36,8.38,120100.0,8.1816,8.1914,8.1718,8.1914,120100.0
2012-02-16 10:55:00,8.38,8.39,8.36,8.36,232200.0,8.1914,8.2012,8.1718,8.1718,232200.0
2012-02-16 11:00:00,8.37,8.4,8.36,8.38,386400.0,8.1816,8.2109,8.1718,8.1914,386400.0
2012-02-16 11:05:00,8.38,8.41,8.37,8.38,327200.0,8.1914,8.2207,8.1816,8.1914,327200.0
2012-02-16 11:10:00,8.38,8.39,8.37,8.38,156400.0,8.1914,8.2012,8.1816,8.1914,156400.0
2012-02-16 11:15:00,8.38,8.4,8.38,8.4,128800.0,8.1914,8.2109,8.1914,8.2109,128800.0
2012-02-16 11:20:00,8.39,8.4,8.39,8.39,103400.0,8.2012,8.2109,8.2012,8.2012,103400.0
2012-02-16 11:25:00,8.39,8.43,8.39,8.42,236700.0,8.2012,8.2403,8.2012,8.2305,236700.0
2012-02-16 11:30:00,8.43,8.43,8.41,8.43,150900.0,8.2403,8.2403,8.2207,8.2403,150900.0
2012-02-16 11:35:00,8.44,8.46,8.43,8.45,300400.0,8.25,8.2696,8.2403,8.2598,300400.0
2012-02-16 11:40:00,8.44,8.47,8.43,8.44,193200.0,8.25,8.2794,8.2403,8.25,193200.0
2012-02-16 11:45:00,8.44,8.45,8.43,8.44,69700.0,8.25,8.2598,8.2403,8.25,69700.0
2012-02-16 11:50:00,8.44,8.47,8.44,8.47,75700.0,8.25,8.2794,8.25,8.2794,75700.0
2012-02-16 11:55:00,8.46,8.5,8.46,8.47,644200.0,8.2696,8.3087,8.2696,8.2794,644200.0
2012-02-16 12:00:00,8.47,8.48,8.46,8.47,136900.0,8.2794,8.2891,8.2696,8.2794,136900.0
2012-02-16 12:05:00,8.46,8.47,8.46,8.46,47900.0,8.2696,8.2794,8.2696,8.2696,47900.0
2012-02-16 12:10:00,8.46,8.47,8.45,8.47,74600.0,8.2696,8.2794,8.2598,8.2794,74600.0
2012-02-16 12:15:00,8.46,8.47,8.44,8.45,376200.0,8.2696,8.2794,8.25,8.2598,376200.0
2012-02-16 12:20:00,8.44,8.46,8.43,8.46,199300.0,8.25,8.2696,8.2403,8.2696,199300.0
2012-02-16 12:25:00,8.46,8.46,8.44,8.44,92600.0,8.2696,8.2696,8.25,8.25,92600.0
2012-02-16 12:30:00,8.45,8.45,8.44,8.44,86000.0,8.2598,8.2598,8.25,8.25,86000.0
2012-02-16 12:35:00,8.44,8.46,8.44,8.46,78100.0,8.25,8.2696,8.25,8.2696,78100.0
2012-02-16 12:40:00,8.45,8.46,8.42,8.43,312100.0,8.2598,8.2696,8.2305,8.2403,312100.0
2012-02-16 12:45:00,8.43,8.44,8.43,8.43,38800.0,8.2403,8.25,8.2403,8.2403,38800.0
2012-02-16 12:50:00,8.44,8.44,8.41,8.42,343800.0,8.25,8.25,8.2207,8.2305,343800.0
2012-02-16 12:55:00,8.42,8.44,8.41,8.44,80400.0,8.2305,8.25,8.2207,8.25,80400.0
2012-02-16 13:00:00,8.44,8.45,8.43,8.45,187400.0,8.25,8.2598,8.2403,8.2598,187400.0
2012-02-16 13:05:00,8.45,8.46,8.44,8.44,345700.0,8.2598,8.2696,8.25,8.25,345700.0
2012-02-16 13:10:00,8.45,8.48,8.45,8.47,174500.0,8.2598,8.2891,8.2598,8.2794,174500.0
2012-02-16 13:15:00,8.47,8.48,8.46,8.47,65500.0,8.2794,8.2891,8.2696,8.2794,65500.0
2012-02-16 13:20:00,8.47,8.48,8.46,8.47,157700.0,8.2794,8.2891,8.2696,8.2794,157700.0
2012-02-16 13:25:00,8.47,8.48,8.47,8.47,42900.0,8.2794,8.2891,8.2794,8.2794,42900.0
2012-02-16 13:30:00,8.48,8.49,8.47,8.48,234100.0,8.2891,8.2989,8.2794,8.2891,234100.0
2012-02-16 13:35:00,8.48,8.5,8.48,8.48,311500.0,8.2891,8.3087,8.2891,8.2891,311500.0
2012-02-16 13:40:00,8.47,8.48,8.47,8.47,39900.0,8.2794,8.2891,8.2794,8.2794,39900.0
2012-02-16 13:45:00,8.47,8.5,8.47,8.47,323500.0,8.2794,8.3087,8.2794,8.2794,323500.0
2012-02-16 13:50:00,8.47,8.49,8.47,8.47,329900.0,8.2794,8.2989,8.2794,8.2794,329900.0
2012-02-16 13:55:00,8.48,8.48,8.47,8.47,40000.0,8.2891,8.2891,8.2794,8.2794,40000.0
2012-02-16 14:00:00,8.48,8.48,8.47,8.47,58200.0,8.2891,8.2891,8.2794,8.2794,58200.0
2012-02-16 14:05:00,8.47,8.48,8.45,8.46,166200.0,8.2794,8.2891,8.2598,8.2696,166200.0
2012-02-16 14:10:00,8.46,8.47,8.46,8.46,42400.0,8.2696,8.2794,8.2696,8.2696,42400.0
2012-02-16 14:15:00,8.46,8.47,8.45,8.46,135900.0,8.2696,8.2794,8.2598,8.2696,135900.0
2012-02-16 14:20:00,8.46,8.46,8.45,8.46,52100.0,8.2696,8.2696,8.2598,8.2696,52100.0
2012-02-16 14:25:00,8.46,8.47,8.45,8.46,76200.0,8.2696,8.2794,8.2598,8.2696,76200.0
2012-02-16 14:30:00,8.47,8.48,8.46,8.48,121000.0,8.2794,8.2891,8.2696,8.2891,121000.0
2012-02-16 14:35:00,8.47,8.48,8.47,8.48,53500.0,8.2794,8.2891,8.2794,8.2891,53500.0
2012-02-16 14:40:00,8.48,8.49,8.47,8.49,109800.0,8.2891,8.2989,8.2794,8.2989,109800.0
2012-02-16 14:45:00,8.49,8.49,8.48,8.48,131900.0,8.2989,8.2989,8.2891,8.2891,131900.0
2012-02-16 14:50:00,8.48,8.49,8.46,8.46,459600.0,8.2891,8.2989,8.2696,8.2696,459600.0
2012-02-16 14:55:00,8.46,8.48,8.46,8.47,65400.0,8.2696,8.2891,8.2696,8.2794,65400.0
2012-02-16 15:00:00,8.48,8.48,8.47,8.47,66000.0,8.2891,8.2891,8.2794,8.2794,66000.0
2012-02-16 15:05:00,8.47,8.48,8.47,8.47,37500.0,8.2794,8.2891,8.2794,8.2794,37500.0
2012-02-16 15:10:00,8.47,8.48,8.44,8.45,649200.0,8.2794,8.2891,8.25,8.2598,649200.0
2012-02-16 15:15:00,8.45,8.47,8.44,8.45,364400.0,8.2598,8.2794,8.25,8.2598,364400.0
2012-02-16 15:20:00,8.45,8.46,8.44,8.45,147100.0,8.2598,8.2696,8.25,8.2598,147100.0
2012-02-16 15:25:00,8.45,8.47,8.45,8.46,156400.0,8.2598,8.2794,8.2598,8.2696,156400.0
2012-02-16 15:30:00,8.47,8.48,8.46,8.47,213400.0,8.2794,8.2891,8.2696,8.2794,213400.0
2012-02-16 15:35:00,8.47,8.48,8.47,8.48,157600.0,8.2794,8.2891,8.2794,8.2891,157600.0
2012-02-16 15:40:00,8.47,8.48,8.46,8.46,224600.0,8.2794,8.2891,8.2696,8.2696,224600.0
2012-02-16 15:45:00,8.46,8.48,8.46,8.46,384500.0,8.2696,8.2891,8.2696,8.2696,384500.0
2012-02-16 15:50:00,8.46,8.47,8.43,8.44,587400.0,8.2696,8.2794,8.2403,8.25,587400.0
2012-02-16 15:55:00,8.43,8.46,8.43,8.45,1055900.0,8.2403,8.2696,8.2403,8.2598,1055900.0
2012-02-17 09:30:00,8.47,8.49,8.44,8.48,1436900.0,8.2794,8.2989,8.25,8.2891,1436900.0
2012-02-17 09:35:00,8.48,8.58,8.48,8.55,951500.0,8.2891,8.3869,8.2891,8.3576,951500.0
2012-02-17 09:40:00,8.55,8.56,8.51,8.51,293700.0,8.3576,8.3673,8.3185,8.3185,293700.0
2012-02-17 09:45:00,8.51,8.52,8.45,8.46,303800.0,8.3185,8.3282,8.2598,8.2696,303800.0
2012-02-17 09:50:00,8.46,8.47,8.42,8.45,460300.0,8.2696,8.2794,8.2305,8.2598,460300.0
2012-02-17 09:55:00,8.45,8.46,8.44,8.44,348600.0,8.2598,8.2696,8.25,8.25,348600.0
2012-02-17 10:00:00,8.44,8.45,8.37,8.38,402600.0,8.25,8.2598,8.1816,8.1914,402600.0
2012-02-17 10:05:00,8.39,8.43,8.39,8.43,377800.0,8.2012,8.2403,8.2012,8.2403,377800.0
2012-02-17 10:10:00,8.43,8.44,8.42,8.44,313200.0,8.2403,8.25,8.2305,8.25,313200.0
2012-02-17 10:15:00,8.44,8.47,8.43,8.45,350800.0,8.25,8.2794,8.2403,8.2598,350800.0
2012-02-17 10:20:00,8.45,8.46,8.43,8.45,163800.0,8.2598,8.2696,8.2403,8.2598,163800.0
2012-02-17 10:25:00,8.45,8.45,8.43,8.43,240300.0,8.2598,8.2598,8.2403,8.2403,240300.0
2012-02-17 10:30:00,8.43,8.44,8.43,8.44,107100.0,8.2403,8.25,8.2403,8.25,107100.0
2012-02-17 10:35:00,8.44,8.45,8.41,8.41,289800.0,8.25,8.2598,8.2207,8.2207,289800.0
2012-02-17 10:40:00,8.41,8.42,8.41,8.41,138600.0,8.2207,8.2305,8.2207,8.2207,138600.0
2012-02-17 10:45:00,8.42,8.44,8.41,8.44,148800.0,8.2305,8.25,8.2207,8.25,148800.0
2012-02-17 10:50:00,8.44,8.45,8.43,8.43,152700.0,8.25,8.2598,8.2403,8.2403,152700.0
2012-02-17 10:55:00,8.43,8.43,8.4,8.43,187300.0,8.2403,8.2403,8.2109,8.2403,187300.0
2012-02-17 11:00:00,8.43,8.43,8.36,8.37,465600.0,8.2403,8.2403,8.1718,8.1816,465600.0
2012-02-17 11:05:00,8.38,8.39,8.36,8.36,284600.0,8.1914,8.2012,8.1718,8.1718,284600.0
2012-02-17 11:10:00,8.36,8.37,8.34,8.34,126800.0,8.1718,8.1816,8.1523,8.1523,126800.0
2012-02-17 11:15:00,8.35,8.38,8.35,8.38,187100.0,8.1621,8.1914,8.1621,8.1914,187100.0
2012-02-17 11:20:00,8.38,8.38,8.36,8.37,126200.0,8.1914,8.1914,8.1718,8.1816,126200.0
2012-02-17 11:25:00,8.37,8.37,8.34,8.36,264900.0,8.1816,8.1816,8.1523,8.1718,264900.0
2012-02-17 11:30:00,8.36,8.38,8.35,8.37,329300.0,8.1718,8.1914,8.1621,8.1816,329300.0
2012-02-17 11:35:00,8.37,8.39,8.36,8.39,142500.0,8.1816,8.2012,8.1718,8.2012,142500.0
2012-02-17 11:40:00,8.39,8.41,8.38,8.4,156900.0,8.2012,8.2207,8.1914,8.2109,156900.0
2012-02-17 11:45:00,8.4,8.42,8.39,8.4,283800.0,8.2109,8.2305,8.2012,8.2109,283800.0
2012-02-17 11:50:00,8.39,8.42,8.39,8.42,144000.0,8.2012,8.2305,8.2012,8.2305,144000.0
2012-02-17 11:55:00,8.42,8.43,8.41,8.43,87600.0,8.2305,8.2403,8.2207,8.2403,87600.0
2012-02-17 12:00:00,8.43,8.44,8.39,8.42,669000.0,8.2403,8.25,8.2012,8.2305,669000.0
2012-02-17 12:05:00,8.42,8.43,8.41,8.43,39500.0,8.2305,8.2403,8.2207,8.2403,39500.0
2012-02-17 12:10:00,8.42,8.43,8.42,8.43,72600.0,8.2305,8.2403,8.2305,8.2403,72600.0
2012-02-17 12:15:00,8.43,8.43,8.42,8.43,45800.0,8.2403,8.2403,8.2305,8.2403,45800.0
2012-02-17 12:20:00,8.43,8.43,8.42,8.43,83100.0,8.2403,8.2403,8.2305,8.2403,83100.0
2012-02-17 12:25:00,8.42,8.43,8.42,8.43,48100.0,8.2305,8.2403,8.2305,8.2403,48100.0
2012-02-17 12:30:00,8.43,8.43,8.42,8.43,43000.0,8.2403,8.2403,8.2305,8.2403,43000.0
2012-02-17 12:35:00,8.43,8.43,8.42,8.43,28300.0,8.2403,8.2403,8.2305,8.2403,28300.0
2012-02-17 12:40:00,8.43,8.45,8.42,8.45,107800.0,8.2403,8.2598,8.2305,8.2598,107800.0
2012-02-17 12:45:00,8.45,8.45,8.43,8.44,184300.0,8.2598,8.2598,8.2403,8.25,184300.0
2012-02-17 12:50:00,8.44,8.44,8.43,8.43,72500.0,8.25,8.25,8.2403,8.2403,72500.0
2012-02-17 12:55:00,8.44,8.44,8.43,8.44,27600.0,8.25,8.25,8.2403,8.25,27600.0
2012-02-17 13:00:00,8.44,8.44,8.43,8.44,30300.0,8.25,8.25,8.2403,8.25,30300.0
2012-02-17 13:05:00,8.44,8.44,8.43,8.44,137000.0,8.25,8.25,8.2403,8.25,137000.0
2012-02-17 13:10:00,8.44,8.44,8.43,8.44,285200.0,8.25,8.25,8.2403,8.25,285200.0
2012-02-17 13:15:00,8.43,8.45,8.43,8.44,340700.0,8.2403,8.2598,8.2403,8.25,340700.0
2012-02-17 13:20:00,8.45,8.46,8.44,8.44,162700.0,8.2598,8.2696,8.25,8.25,162700.0
2012-02-17 13:25:00,8.45,8.45,8.43,8.44,171900.0,8.2598,8.2598,8.2403,8.25,171900.0
2012-02-17 13:30:00,8.44,8.45,8.43,8.44,95500.0,8.25,8.2598,8.2403,8.25,95500.0
2012-02-17 13:35:00,8.44,8.44,8.43,8.43,11300.0,8.25,8.25,8.2403,8.2403,11300.0
2012-02-17 13:40:00,8.44,8.44,8.43,8.44,15200.0,8.25,8.25,8.2403,8.25,15200.0
2012-02-17 13:45:00,8.44,8.44,8.43,8.43,18600.0,8.25,8.25,8.2403,8.2403,18600.0
2012-02-17 13:50:00,8.44,8.44,8.43,8.44,49300.0,8.25,8.25,8.2403,8.25,49300.0
2012-02-17 13:55:00,8.44,8.44,8.41,8.43,230300.0,8.25,8.25,8.2207,8.2403,230300.0
2012-02-17 14:00:00,8.43,8.45,8.43,8.45,113700.0,8.2403,8.2598,8.2403,8.2598,113700.0
2012-02-17 14:05:00,8.45,8.45,8.44,8.45,33900.0,8.2598,8.2598,8.25,8.2598,33900.0
2012-02-17 14:10:00,8.44,8.45,8.44,8.45,38500.0,8.25,8.2598,8.25,8.2598,38500.0
2012-02-17 14:15:00,8.45,8.45,8.44,8.45,35200.0,8.2598,8.2598,8.25,8.2598,35200.0
2012-02-17 14:20:00,8.45,8.46,8.44,8.45,101100.0,8.2598,8.2696,8.25,8.2598,101100.0
2012-02-17 14:25:00,8.46,8.46,8.45,8.46,32300.0,8.2696,8.2696,8.2598,8.2696,32300.0
2012-02-17 14:30:00,8.46,8.48,8.45,8.47,123300.0,8.2696,8.2891,8.2598,8.2794,123300.0
2012-02-17 14:35:00,8.48,8.48,8.47,8.47,70300.0,8.2891,8.2891,8.2794,8.2794,70300.0
2012-02-17 14:40:00,8.47,8.48,8.46,8.47,149700.0,8.2794,8.2891,8.2696,8.2794,149700.0
2012-02-17 14:45:00,8.47,8.47,8.45,8.46,263600.0,8.2794,8.2794,8.2598,8.2696,263600.0
2012-02-17 14:50:00,8.46,8.46,8.45,8.46,13700.0,8.2696,8.2696,8.2598,8.2696,13700.0
2012-02-17 14:55:00,8.46,8.46,8.44,8.45,195500.0,8.2696,8.2696,8.25,8.2598,195500.0
2012-02-17 15:00:00,8.45,8.45,8.43,8.44,99000.0,8.2598,8.2598,8.2403,8.25,99000.0
2012-02-17 15:05:00,8.44,8.44,8.43,8.43,98800.0,8.25,8.25,8.2403,8.2403,98800.0
2012-02-17 15:10:00,8.43,8.44,8.43,8.44,55000.0,8.2403,8.25,8.2403,8.25,55000.0
2012-02-17 15:15:00,8.44,8.44,8.43,8.44,102500.0,8.25,8.25,8.2403,8.25,102500.0
2012-02-17 15:20:00,8.44,8.45,8.43,8.45,146200.0,8.25,8.2598,8.2403,8.2598,146200.0
2012-02-17 15:25:00,8.45,8.45,8.44,8.45,66600.0,8.2598,8.2598,8.25,8.2598,66600.0
2012-02-17 15:30:00,8.45,8.45,8.44,8.45,129100.0,8.2598,8.2598,8.25,8.2598,129100.0
2012-02-17 15:35:00,8.45,8.45,8.4,8.4,405100.0,8.2598,8.2598,8.2109,8.2109,405100.0
2012-02-17 15:40:00,8.4,8.45,8.4,8.45,640600.0,8.2109,8.2598,8.2109,8.2598,640600.0
2012-02-17 15:45:00,8.45,8.46,8.44,8.45,288600.0,8.2598,8.2696,8.25,8.2598,288600.0
2012-02-17 15:50:00,8.46,8.47,8.45,8.45,505700.0,8.2696,8.2794,8.2598,8.2598,505700.0
2012-02-17 15:55:00,8.46,8.46,8.42,8.42,1311100.0,8.2696,8.2696,8.2305,8.2305,1311100.0
2012-02-21 09:30:00,8.43,8.46,8.35,8.35,349200.0,8.2403,8.2696,8.1621,8.1621,349200.0
2012-02-21 09:35:00,8.36,8.4,8.35,8.35,282000.0,8.1718,8.2109,8.1621,8.1621,282000.0
2012-02-21 09:40:00,8.35,8.41,8.35,8.38,201800.0,8.1621,8.2207,8.1621,8.1914,201800.0
2012-02-21 09:45:00,8.39,8.39,8.33,8.33,204400.0,8.2012,8.2012,8.1425,8.1425,204400.0
2012-02-21 09:50:00,8.33,8.34,8.32,8.33,170100.0,8.1425,8.1523,8.1327,8.1425,170100.0
2012-02-21 09:55:00,8.32,8.33,8.31,8.32,299200.0,8.1327,8.1425,8.123,8.1327,299200.0
2012-02-21 10:00:00,8.31,8.33,8.31,8.33,233300.0,8.123,8.1425,8.123,8.1425,233300.0
2012-02-21 10:05:00,8.33,8.33,8.29,8.29,418300.0,8.1425,8.1425,8.1034,8.1034,418300.0
2012-02-21 10:10:00,8.31,8.33,8.28,8.32,577900.0,8.123,8.1425,8.0936,8.1327,577900.0
2012-02-21 10:15:00,8.31,8.33,8.31,8.32,247200.0,8.123,8.1425,8.123,8.1327,247200.0
2012-02-21 10:20:00,8.31,8.33,8.3,8.33,167600.0,8.123,8.1425,8.1132,8.1425,167600.0
2012-02-21 10:25:00,8.33,8.34,8.31,8.33,361300.0,8.1425,8.1523,8.123,8.1425,361300.0
2012-02-21 10:30:00,8.32,8.33,8.32,8.33,213200.0,8.1327,8.1425,8.1327,8.1425,213200.0
2012-02-21 10:35:00,8.33,8.35,8.32,8.35,137100.0,8.1425,8.1621,8.1327,8.1621,137100.0
2012-02-21 10:40:00,8.34,8.38,8.33,8.37,1513200.0,8.1523,8.1914,8.1425,8.1816,1513200.0
2012-02-21 10:45:00,8.37,8.37,8.36,8.37,74100.0,8.1816,8.1816,8.1718,8.1816,74100.0
2012-02-21 10:50:00,8.36,8.37,8.34,8.34,211000.0,8.1718,8.1816,8.1523,8.1523,211000.0
2012-02-21 10:55:00,8.35,8.38,8.34,8.37,314100.0,8.1621,8.1914,8.1523,8.1816,314100.0
2012-02-21 11:00:00,8.37,8.41,8.37,8.38,396500.0,8.1816,8.2207,8.1816,8.1914,396500.0
2012-02-21 11:05:00,8.38,8.39,8.38,8.39,46200.0,8.1914,8.2012,8.1914,8.2012,46200.0
2012-02-21 11:10:00,8.39,8.39,8.38,8.39,23500.0,8.2012,8.2012,8.1914,8.2012,23500.0
2012-02-21 11:15:00,8.38,8.39,8.38,8.38,44200.0,8.1914,8.2012,8.1914,8.1914,44200.0
2012-02-21 11:20:00,8.38,8.43,8.38,8.42,392500.0,8.1914,8.2403,8.1914,8.2305,392500.0
2012-02-21 11:25:00,8.43,8.43,8.4,8.41,120600.0,8.2403,8.2403,8.2109,8.2207,120600.0
2012-02-21 11:30:00,8.4,8.41,8.4,8.4,45700.0,8.2109,8.2207,8.2109,8.2109,45700.0
2012-02-21 11:35:00,8.41,8.41,8.4,8.4,138600.0,8.2207,8.2207,8.2109,8.2109,138600.0
2012-02-21 11:40:00,8.4,8.41,8.39,8.39,58000.0,8.2109,8.2207,8.2012,8.2012,58000.0
2012-02-21 11:45:00,8.39,8.4,8.38,8.38,278800.0,8.2012,8.2109,8.1914,8.1914,278800.0
2012-02-21 11:50:00,8.39,8.39,8.38,8.38,95200.0,8.2012,8.2012,8.1914,8.1914,95200.0
2012-02-21 11:55:00,8.38,8.39,8.38,8.38,46900.0,8.1914,8.2012,8.1914,8.1914,46900.0
2012-02-21 12:00:00,8.38,8.4,8.38,8.4,190300.0,8.1914,8.2109,8.1914,8.2109,190300.0
2012-02-21 12:05:00,8.4,8.41,8.38,8.39,204400.0,8.2109,8.2207,8.1914,8.2012,204400.0
2012-02-21 12:10:00,8.39,8.39,8.38,8.38,37600.0,8.2012,8.2012,8.1914,8.1914,37600.0
2012-02-21 12:15:00,8.39,8.39,8.35,8.36,117600.0,8.2012,8.2012,8.1621,8.1718,117600.0
2012-02-21 12:20:00,8.36,8.36,8.34,8.34,148800.0,8.1718,8.1718,8.1523,8.1523,148800.0
2012-02-21 12:25:00,8.35,8.36,8.34,8.36,76800.0,8.1621,8.1718,8.1523,8.1718,76800.0
2012-02-21 12:30:00,8.36,8.36,8.34,8.35,125900.0,8.1718,8.1718,8.1523,8.1621,125900.0
2012-02-21 12:35:00,8.35,8.35,8.34,8.35,36400.0,8.1621,8.1621,8.1523,8.1621,36400.0
2012-02-21 12:40:00,8.35,8.35,8.33,8.34,116100.0,8.1621,8.1621,8.1425,8.1523,116100.0
2012-02-21 12:45:00,8.34,8.35,8.34,8.35,64300.0,8.1523,8.1621,8.1523,8.1621,64300.0
2012-02-21 12:50:00,8.35,8.35,8.32,8.33,236600.0,8.1621,8.1621,8.1327,8.1425,236600.0
2012-02-21 12:55:00,8.32,8.33,8.32,8.33,39100.0,8.1327,8.1425,8.1327,8.1425,39100.0
2012-02-21 13:00:00,8.33,8.33,8.31,8.32,527700.0,8.1425,8.1425,8.123,8.1327,527700.0
2012-02-21 13:05:00,8.32,8.32,8.31,8.31,67200.0,8.1327,8.1327,8.123,8.123,67200.0
2012-02-21 13:10:00,8.32,8.33,8.32,8.33,121000.0,8.1327,8.1425,8.1327,8.1425,121000.0
2012-02-21 13:15:00,8.33,8.33,8.32,8.32,14700.0,8.1425,8.1425,8.1327,8.1327,14700.0
2012-02-21 13:20:00,8.33,8.33,8.32,8.33,16200.0,8.1425,8.1425,8.1327,8.1425,16200.0
2012-02-21 13:25:00,8.33,8.33,8.32,8.33,41800.0,8.1425,8.1425,8.1327,8.1425,41800.0
2012-02-21 13:30:00,8.33,8.33,8.32,8.32,21000.0,8.1425,8.1425,8.1327,8.1327,21000.0
2012-02-21 13:35:00,8.33,8.33,8.32,8.33,54800.0,8.1425,8.1425,8.1327,8.1425,54800.0
2012-02-21 13:40:00,8.33,8.33,8.32,8.33,242300.0,8.1425,8.1425,8.1327,8.1425,242300.0
2012-02-21 13:45:00,8.33,8.33,8.32,8.33,22300.0,8.1425,8.1425,8.1327,8.1425,22300.0
2012-02-21 13:50:00,8.33,8.33,8.32,8.33,54800.0,8.1425,8.1425,8.1327,8.1425,54800.0
2012-02-21 13:55:00,8.32,8.33,8.32,8.33,55800.0,8.1327,8.1425,8.1327,8.1425,55800.0
2012-02-21 14:00:00,8.32,8.33,8.32,8.33,31900.0,8.1327,8.1425,8.1327,8.1425,31900.0
2012-02-21 14:05:00,8.33,8.33,8.31,8.32,283800.0,8.1425,8.1425,8.123,8.1327,283800.0
2012-02-21 14:10:00,8.31,8.32,8.28,8.29,313100.0,8.123,8.1327,8.0936,8.1034,313100.0
2012-02-21 14:15:00,8.28,8.29,8.28,8.29,48100.0,8.0936,8.1034,8.0936,8.1034,48100.0
2012-02-21 14:20:00,8.29,8.29,8.27,8.28,165400.0,8.1034,8.1034,8.0839,8.0936,165400.0
2012-02-21 14:25:00,8.27,8.28,8.27,8.27,35500.0,8.0839,8.0936,8.0839,8.0839,35500.0
2012-02-21 14:30:00,8.27,8.28,8.26,8.27,266900.0,8.0839,8.0936,8.0741,8.0839,266900.0
2012-02-21 14:35:00,8.27,8.28,8.22,8.22,1498200.0,8.0839,8.0936,8.035,8.035,1498200.0
2012-02-21 14:40:00,8.22,8.22,8.2,8.21,256900.0,8.035,8.035,8.0154,8.0252,256900.0
2012-02-21 14:45:00,8.21,8.21,8.19,8.21,447200.0,8.0252,8.0252,8.0057,8.0252,447200.0
2012-02-21 14:50:00,8.21,8.21,8.2,8.21,103300.0,8.0252,8.0252,8.0154,8.0252,103300.0
2012-02-21 14:55:00,8.21,8.23,8.19,8.21,717300.0,8.0252,8.0448,8.0057,8.0252,717300.0
2012-02-21 15:00:00,8.22,8.22,8.2,8.2,450700.0,8.035,8.035,8.0154,8.0154,450700.0
2012-02-21 15:05:00,8.2,8.2,8.19,8.2,65800.0,8.0154,8.0154,8.0057,8.0154,65800.0
2012-02-21 15:10:00,8.2,8.2,8.16,8.17,229400.0,8.0154,8.0154,7.9763,7.9861,229400.0
2012-02-21 15:15:00,8.17,8.18,8.17,8.18,106000.0,7.9861,7.9959,7.9861,7.9959,106000.0
2012-02-21 15:20:00,8.18,8.19,8.17,8.19,213000.0,7.9959,8.0057,7.9861,8.0057,213000.0
2012-02-21 15:25:00,8.19,8.19,8.16,8.18,320700.0,8.0057,8.0057,7.9763,7.9959,320700.0
2012-02-21 15:30:00,8.19,8.19,8.18,8.19,45800.0,8.0057,8.0057,7.9959,8.0057,45800.0
2012-02-21 15:35:00,8.19,8.19,8.17,8.18,247500.0,8.0057,8.0057,7.9861,7.9959,247500.0
2012-02-21 15:40:00,8.19,8.2,8.18,8.19,126600.0,8.0057,8.0154,7.9959,8.0057,126600.0
2012-02-21 15:45:00,8.19,8.2,8.19,8.2,162300.0,8.0057,8.0154,8.0057,8.0154,162300.0
2012-02-21 15:50:00,8.2,8.21,8.19,8.21,412400.0,8.0154,8.0252,8.0057,8.0252,412400.0
2012-02-21 15:55:00,8.21,8.22,8.2,8.22,1285500.0,8.0252,8.035,8.0154,8.035,1285500.0
2012-02-22 09:30:00,8.21,8.24,8.21,8.24,221500.0,8.0252,8.0545,8.0252,8.0545,221500.0
2012-02-22 09:35:00,8.24,8.24,8.16,8.18,187600.0,8.0545,8.0545,7.9763,7.9959,187600.0
2012-02-22 09:40:00,8.19,8.22,8.18,8.21,266500.0,8.0057,8.035,7.9959,8.0252,266500.0
2012-02-22 09:45:00,8.21,8.22,8.18,8.18,146900.0,8.0252,8.035,7.9959,7.9959,146900.0
2012-02-22 09:50:00,8.19,8.19,8.14,8.14,230700.0,8.0057,8.0057,7.9568,7.9568,230700.0
2012-02-22 09:55:00,8.14,8.16,8.11,8.14,351200.0,7.9568,7.9763,7.9275,7.9568,351200.0
2012-02-22 10:00:00,8.13,8.14,8.1,8.13,244000.0,7.947,7.9568,7.9177,7.947,244000.0
2012-02-22 10:05:00,8.13,8.17,8.13,8.16,342000.0,7.947,7.9861,7.947,7.9763,342000.0
2012-02-22 10:10:00,8.16,8.19,8.15,8.17,220600.0,7.9763,8.0057,7.9666,7.9861,220600.0
2012-02-22 10:15:00,8.18,8.18,8.16,8.17,171900.0,7.9959,7.9959,7.9763,7.9861,171900.0
2012-02-22 10:20:00,8.16,8.17,8.14,8.14,120600.0,7.9763,7.9861,7.9568,7.9568,120600.0
2012-02-22 10:25:00,8.15,8.15,8.14,8.14,42100.0,7.9666,7.9666,7.9568,7.9568,42100.0
2012-02-22 10:30:00,8.14,8.15,8.12,8.13,167500.0,7.9568,7.9666,7.9372,7.947,167500.0
2012-02-22 10:35:00,8.13,8.14,8.11,8.11,116200.0,7.947,7.9568,7.9275,7.9275,116200.0
2012-02-22 10:40:00,8.11,8.12,8.11,8.11,105200.0,7.9275,7.9372,7.9275,7.9275,105200.0
2012-02-22 10:45:00,8.11,8.14,8.1,8.13,217900.0,7.9275,7.9568,7.9177,7.947,217900.0
2012-02-22 10:50:00,8.13,8.15,8.13,8.15,91000.0,7.947,7.9666,7.947,7.9666,91000.0
2012-02-22 10:55:00,8.14,8.16,8.13,8.16,174600.0,7.9568,7.9763,7.947,7.9763,174600.0
2012-02-22 11:00:00,8.16,8.18,8.15,8.18,132300.0,7.9763,7.9959,7.9666,7.9959,132300.0
2012-02-22 11:05:00,8.18,8.18,8.16,8.18,171200.0,7.9959,7.9959,7.9763,7.9959,171200.0
2012-02-22 11:10:00,8.18,8.18,8.15,8.15,140000.0,7.9959,7.9959,7.9666,7.9666,140000.0
2012-02-22 11:15:00,8.15,8.16,8.14,8.15,153300.0,7.9666,7.9763,7.9568,7.9666,153300.0
2012-02-22 11:20:00,8.15,8.17,8.14,8.16,288200.0,7.9666,7.9861,7.9568,7.9763,288200.0
2012-02-22 11:25:00,8.17,8.18,8.16,8.16,123500.0,7.9861,7.9959,7.9763,7.9763,123500.0
2012-02-22 11:30:00,8.16,8.17,8.11,8.12,388100.0,7.9763,7.9861,7.9275,7.9372,388100.0
2012-02-22 11:35:00,8.12,8.12,8.1,8.11,171900.0,7.9372,7.9372,7.9177,7.9275,171900.0
2012-02-22 11:40:00,8.11,8.11,8.07,8.08,334000.0,7.9275,7.9275,7.8884,7.8981,334000.0
2012-02-22 11:45:00,8.08,8.1,8.05,8.09,466100.0,7.8981,7.9177,7.8688,7.9079,466100.0
2012-02-22 11:50:00,8.09,8.1,8.08,8.1,102200.0,7.9079,7.9177,7.8981,7.9177,102200.0
2012-02-22 11:55:00,8.1,8.1,8.09,8.09,362000.0,7.9177,7.9177,7.9079,7.9079,362000.0
2012-02-22 12:00:00,8.09,8.11,8.09,8.1,676600.0,7.9079,7.9275,7.9079,7.9177,676600.0
2012-02-22 12:05:00,8.1,8.1,8.07,8.07,52100.0,7.9177,7.9177,7.8884,7.8884,52100.0
2012-02-22 12:10:00,8.08,8.08,8.07,8.08,69100.0,7.8981,7.8981,7.8884,7.8981,69100.0
2012-02-22 12:15:00,8.08,8.08,8.07,8.08,52900.0,7.8981,7.8981,7.8884,7.8981,52900.0
2012-02-22 12:20:00,8.08,8.09,8.07,8.08,138800.0,7.8981,7.9079,7.8884,7.8981,138800.0
2012-02-22 12:25:00,8.08,8.09,8.07,8.09,30200.0,7.8981,7.9079,7.8884,7.9079,30200.0
2012-02-22 12:30:00,8.09,8.09,8.08,8.09,39600.0,7.9079,7.9079,7.8981,7.9079,39600.0
2012-02-22 12:35:00,8.08,8.09,8.05,8.07,367500.0,7.8981,7.9079,7.8688,7.8884,367500.0
2012-02-22 12:40:00,8.07,8.07,8.06,8.07,25700.0,7.8884,7.8884,7.8786,7.8884,25700.0
2012-02-22 12:45:00,8.06,8.07,8.06,8.06,46900.0,7.8786,7.8884,7.8786,7.8786,46900.0
2012-02-22 12:50:00,8.06,8.07,8.06,8.06,66600.0,7.8786,7.8884,7.8786,7.8786,66600.0
2012-02-22 12:55:00,8.06,8.07,8.06,8.06,44600.0,7.8786,7.8884,7.8786,7.8786,44600.0
2012-02-22 13:00:00,8.07,8.08,8.06,8.06,231800.0,7.8884,7.8981,7.8786,7.8786,231800.0
2012-02-22 13:05:00,8.06,8.09,8.06,8.09,106700.0,7.8786,7.9079,7.8786,7.9079,106700.0
2012-02-22 13:10:00,8.09,8.1,8.08,8.1,77300.0,7.9079,7.9177,7.8981,7.9177,77300.0
2012-02-22 13:15:00,8.1,8.1,8.09,8.1,625600.0,7.9177,7.9177,7.9079,7.9177,625600.0
2012-02-22 13:20:00,8.1,8.1,8.08,8.08,235000.0,7.9177,7.9177,7.8981,7.8981,235000.0
2012-02-22 13:25:00,8.09,8.1,8.08,8.09,118000.0,7.9079,7.9177,7.8981,7.9079,118000.0
2012-02-22 13:30:00,8.1,8.1,8.09,8.09,38900.0,7.9177,7.9177,7.9079,7.9079,38900.0
2012-02-22 13:35:00,8.1,8.1,8.08,8.08,277200.0,7.9177,7.9177,7.8981,7.8981,277200.0
2012-02-22 13:40:00,8.08,8.09,8.08,8.09,25100.0,7.8981,7.9079,7.8981,7.9079,25100.0
2012-02-22 13:45:00,8.09,8.1,8.08,8.09,153800.0,7.9079,7.9177,7.8981,7.9079,153800.0
2012-02-22 13:50:00,8.09,8.11,8.08,8.11,214700.0,7.9079,7.9275,7.8981,7.9275,214700.0
2012-02-22 13:55:00,8.1,8.12,8.1,8.11,385300.0,7.9177,7.9372,7.9177,7.9275,385300.0
2012-02-22 14:00:00,8.11,8.11,8.1,8.1,287900.0,7.9275,7.9275,7.9177,7.9177,287900.0
2012-02-22 14:05:00,8.1,8.11,8.08,8.08,690500.0,7.9177,7.9275,7.8981,7.8981,690500.0
2012-02-22 14:10:00,8.08,8.09,8.08,8.08,60100.0,7.8981,7.9079,7.8981,7.8981,60100.0
2012-02-22 14:15:00,8.08,8.1,8.08,8.08,95900.0,7.8981,7.9177,7.8981,7.8981,95900.0
2012-02-22 14:20:00,8.08,8.1,8.08,8.09,196100.0,7.8981,7.9177,7.8981,7.9079,196100.0
2012-02-22 14:25:00,8.09,8.09,8.08,8.08,107400.0,7.9079,7.9079,7.8981,7.8981,107400.0
2012-02-22 14:30:00,8.09,8.09,8.08,8.09,33500.0,7.9079,7.9079,7.8981,7.9079,33500.0
2012-02-22 14:35:00,8.09,8.09,8.06,8.07,155600.0,7.9079,7.9079,7.8786,7.8884,155600.0
2012-02-22 14:40:00,8.06,8.07,8.05,8.05,198900.0,7.8786,7.8884,7.8688,7.8688,198900.0
2012-02-22 14:45:00,8.05,8.06,8.05,8.06,45900.0,7.8688,7.8786,7.8688,7.8786,45900.0
2012-02-22 14:50:00,8.05,8.07,8.05,8.06,237400.0,7.8688,7.8884,7.8688,7.8786,237400.0
2012-02-22 14:55:00,8.06,8.07,8.05,8.05,362000.0,7.8786,7.8884,7.8688,7.8688,362000.0
2012-02-22 15:00:00,8.05,8.06,8.02,8.05,735300.0,7.8688,7.8786,7.8395,7.8688,735300.0
2012-02-22 15:05:00,8.04,8.07,8.04,8.05,337300.0,7.859,7.8884,7.859,7.8688,337300.0
2012-02-22 15:10:00,8.06,8.08,8.05,8.08,251400.0,7.8786,7.8981,7.8688,7.8981,251400.0
2012-02-22 15:15:00,8.08,8.08,8.05,8.06,359800.0,7.8981,7.8981,7.8688,7.8786,359800.0
2012-02-22 15:20:00,8.06,8.08,8.06,8.07,144700.0,7.8786,7.8981,7.8786,7.8884,144700.0
2012-02-22 15:25:00,8.07,8.07,8.05,8.05,144200.0,7.8884,7.8884,7.8688,7.8688,144200.0
2012-02-22 15:30:00,8.06,8.06,8.05,8.06,72500.0,7.8786,7.8786,7.8688,7.8786,72500.0
2012-02-22 15:35:00,8.05,8.08,8.05,8.08,533400.0,7.8688,7.8981,7.8688,7.8981,533400.0
2012-02-22 15:40:00,8.07,8.08,8.06,8.06,268400.0,7.8884,7.8981,7.8786,7.8786,268400.0
2012-02-22 15:45:00,8.06,8.07,8.03,8.04,609000.0,7.8786,7.8884,7.8493,7.859,609000.0
2012-02-22 15:50:00,8.04,8.05,8.01,8.02,700600.0,7.859,7.8688,7.8297,7.8395,700600.0
2012-02-22 15:55:00,8.02,8.04,8.01,8.04,819600.0,7.8395,7.859,7.8297,7.859,819600.0
2012-02-23 09:30:00,8.03,8.03,7.84,7.85,939100.0,7.8493,7.8493,7.6635,7.6733,939100.0
2012-02-23 09:35:00,7.85,7.86,7.76,7.77,670900.0,7.6733,7.6831,7.5853,7.5951,670900.0
2012-02-23 09:40:00,7.76,7.8,7.74,7.76,855100.0,7.5853,7.6244,7.5658,7.5853,855100.0
2012-02-23 09:45:00,7.76,7.8,7.75,7.77,585400.0,7.5853,7.6244,7.5756,7.5951,585400.0
2012-02-23 09:50:00,7.77,7.78,7.74,7.76,830300.0,7.5951,7.6049,7.5658,7.5853,830300.0
2012-02-23 09:55:00,7.77,7.82,7.76,7.8,566300.0,7.5951,7.644,7.5853,7.6244,566300.0
2012-02-23 10:00:00,7.79,7.84,7.79,7.83,901100.0,7.6147,7.6635,7.6147,7.6538,901100.0
2012-02-23 10:05:00,7.83,7.84,7.82,7.83,433800.0,7.6538,7.6635,7.644,7.6538,433800.0
2012-02-23 10:10:00,7.83,8.0,7.78,7.81,593000.0,7.6538,7.8199,7.6049,7.6342,593000.0
2012-02-23 10:15:00,7.81,7.87,7.81,7.87,560000.0,7.6342,7.6929,7.6342,7.6929,560000.0
2012-02-23 10:20:00,7.87,7.87,7.83,7.84,519900.0,7.6929,7.6929,7.6538,7.6635,519900.0
2012-02-23 10:25:00,7.83,7.87,7.81,7.82,556800.0,7.6538,7.6929,7.6342,7.644,556800.0
2012-02-23 10:30:00,7.82,7.84,7.81,7.83,296400.0,7.644,7.6635,7.6342,7.6538,296400.0
2012-02-23 10:35:00,7.84,7.85,7.81,7.81,323300.0,7.6635,7.6733,7.6342,7.6342,323300.0
2012-02-23 10:40:00,7.82,7.84,7.82,7.84,214100.0,7.644,7.6635,7.644,7.6635,214100.0
2012-02-23 10:45:00,7.83,7.84,7.83,7.84,69500.0,7.6538,7.6635,7.6538,7.6635,69500.0
2012-02-23 10:50:00,7.84,7.84,7.8,7.83,358300.0,7.6635,7.6635,7.6244,7.6538,358300.0
2012-02-23 10:55:00,7.83,7.86,7.83,7.85,172300.0,7.6538,7.6831,7.6538,7.6733,172300.0
2012-02-23 11:00:00,7.86,7.86,7.85,7.86,227100.0,7.6831,7.6831,7.6733,7.6831,227100.0
2012-02-23 11:05:00,7.85,7.89,7.82,7.83,993600.0,7.6733,7.7124,7.644,7.6538,993600.0
2012-02-23 11:10:00,7.83,7.87,7.82,7.86,444900.0,7.6538,7.6929,7.644,7.6831,444900.0
2012-02-23 11:15:00,7.86,7.88,7.86,7.87,250000.0,7.6831,7.7026,7.6831,7.6929,250000.0
2012-02-23 11:20:00,7.86,7.87,7.83,7.84,1281000.0,7.6831,7.6929,7.6538,7.6635,1281000.0
2012-02-23 11:25:00,7.85,7.86,7.84,7.86,272500.0,7.6733,7.6831,7.6635,7.6831,272500.0
2012-02-23 11:30:00,7.86,7.86,7.83,7.84,254100.0,7.6831,7.6831,7.6538,7.6635,254100.0
2012-02-23 11:35:00,7.84,7.84,7.82,7.82,96800.0,7.6635,7.6635,7.644,7.644,96800.0
2012-02-23 11:40:00,7.82,7.83,7.82,7.82,117900.0,7.644,7.6538,7.644,7.644,117900.0
2012-02-23 11:45:00,7.83,7.83,7.82,7.82,70000.0,7.6538,7.6538,7.644,7.644,70000.0
2012-02-23 11:50:00,7.83,7.83,7.81,7.81,179400.0,7.6538,7.6538,7.6342,7.6342,179400.0
2012-02-23 11:55:00,7.82,7.82,7.81,7.82,36300.0,7.644,7.644,7.6342,7.644,36300.0
2012-02-23 12:00:00,7.81,7.82,7.81,7.81,99300.0,7.6342,7.644,7.6342,7.6342,99300.0
2012-02-23 12:05:00,7.81,7.82,7.8,7.81,113500.0,7.6342,7.644,7.6244,7.6342,113500.0
2012-02-23 12:10:00,7.81,7.82,7.8,7.8,104100.0,7.6342,7.644,7.6244,7.6244,104100.0
2012-02-23 12:15:00,7.81,7.81,7.77,7.78,318700.0,7.6342,7.6342,7.5951,7.6049,318700.0
2012-02-23 12:20:00,7.78,7.79,7.77,7.79,172500.0,7.6049,7.6147,7.5951,7.6147,172500.0
2012-02-23 12:25:00,7.79,7.8,7.78,7.8,242700.0,7.6147,7.6244,7.6049,7.6244,242700.0
2012-02-23 12:30:00,7.8,7.81,7.79,7.8,226000.0,7.6244,7.6342,7.6147,7.6244,226000.0
2012-02-23 12:35:00,7.8,7.81,7.79,7.8,150600.0,7.6244,7.6342,7.6147,7.6244,150600.0
2012-02-23 12:40:00,7.8,7.8,7.79,7.79,77100.0,7.6244,7.6244,7.6147,7.6147,77100.0
2012-02-23 12:45:00,7.79,7.8,7.77,7.78,555800.0,7.6147,7.6244,7.5951,7.6049,555800.0
2012-02-23 12:50:00,7.79,7.79,7.78,7.78,55400.0,7.6147,7.6147,7.6049,7.6049,55400.0
2012-02-23 12:55:00,7.79,7.79,7.78,7.79,136100.0,7.6147,7.6147,7.6049,7.6147,136100.0
2012-02-23 13:00:00,7.79,7.79,7.78,7.78,82900.0,7.6147,7.6147,7.6049,7.6049,82900.0
2012-02-23 13:05:00,7.78,7.79,7.76,7.76,258100.0,7.6049,7.6147,7.5853,7.5853,258100.0
2012-02-23 13:10:00,7.76,7.78,7.76,7.78,153700.0,7.5853,7.6049,7.5853,7.6049,153700.0
2012-02-23 13:15:00,7.78,7.8,7.77,7.8,196900.0,7.6049,7.6244,7.5951,7.6244,196900.0
2012-02-23 13:20:00,7.79,7.8,7.79,7.8,133500.0,7.6147,7.6244,7.6147,7.6244,133500.0
2012-02-23 13:25:00,7.8,7.8,7.77,7.79,428000.0,7.6244,7.6244,7.5951,7.6147,428000.0
2012-02-23 13:30:00,7.79,7.79,7.77,7.77,228700.0,7.6147,7.6147,7.5951,7.5951,228700.0
2012-02-23 13:35:00,7.77,7.78,7.76,7.76,184400.0,7.5951,7.6049,7.5853,7.5853,184400.0
2012-02-23 13:40:00,7.76,7.79,7.76,7.79,267800.0,7.5853,7.6147,7.5853,7.6147,267800.0
2012-02-23 13:45:00,7.79,7.8,7.78,7.79,208600.0,7.6147,7.6244,7.6049,7.6147,208600.0
2012-02-23 13:50:00,7.79,7.8,7.78,7.79,222100.0,7.6147,7.6244,7.6049,7.6147,222100.0
2012-02-23 13:55:00,7.8,7.81,7.79,7.8,310500.0,7.6244,7.6342,7.6147,7.6244,310500.0
2012-02-23 14:00:00,7.8,7.8,7.77,7.77,260700.0,7.6244,7.6244,7.5951,7.5951,260700.0
2012-02-23 14:05:00,7.77,7.78,7.76,7.78,364800.0,7.5951,7.6049,7.5853,7.6049,364800.0
2012-02-23 14:10:00,7.78,7.78,7.77,7.77,113900.0,7.6049,7.6049,7.5951,7.5951,113900.0
2012-02-23 14:15:00,7.78,7.78,7.77,7.78,377200.0,7.6049,7.6049,7.5951,7.6049,377200.0
2012-02-23 14:20:00,7.77,7.78,7.77,7.77,122300.0,7.5951,7.6049,7.5951,7.5951,122300.0
2012-02-23 14:25:00,7.78,7.78,7.76,7.76,294200.0,7.6049,7.6049,7.5853,7.5853,294200.0
2012-02-23 14:30:00,7.77,7.77,7.76,7.76,127400.0,7.5951,7.5951,7.5853,7.5853,127400.0
2012-02-23 14:35:00,7.76,7.8,7.76,7.8,410700.0,7.5853,7.6244,7.5853,7.6244,410700.0
2012-02-23 14:40:00,7.8,7.8,7.77,7.78,227600.0,7.6244,7.6244,7.5951,7.6049,227600.0
2012-02-23 14:45:00,7.78,7.78,7.77,7.78,119600.0,7.6049,7.6049,7.5951,7.6049,119600.0
2012-02-23 14:50:00,7.77,7.78,7.77,7.78,95900.0,7.5951,7.6049,7.5951,7.6049,95900.0
2012-02-23 14:55:00,7.78,7.78,7.77,7.78,100300.0,7.6049,7.6049,7.5951,7.6049,100300.0
2012-02-23 15:00:00,7.78,7.78,7.75,7.75,538300.0,7.6049,7.6049,7.5756,7.5756,538300.0
2012-02-23 15:05:00,7.75,7.79,7.75,7.79,332700.0,7.5756,7.6147,7.5756,7.6147,332700.0
2012-02-23 15:10:00,7.79,7.81,7.78,7.79,451100.0,7.6147,7.6342,7.6049,7.6147,451100.0
2012-02-23 15:15:00,7.8,7.83,7.78,7.82,816900.0,7.6244,7.6538,7.6049,7.644,816900.0
2012-02-23 15:20:00,7.82,7.83,7.81,7.82,395800.0,7.644,7.6538,7.6342,7.644,395800.0
2012-02-23 15:25:00,7.81,7.83,7.81,7.81,451700.0,7.6342,7.6538,7.6342,7.6342,451700.0
2012-02-23 15:30:00,7.81,7.83,7.81,7.83,408100.0,7.6342,7.6538,7.6342,7.6538,408100.0
2012-02-23 15:35:00,7.83,7.84,7.82,7.83,519500.0,7.6538,7.6635,7.644,7.6538,519500.0
2012-02-23 15:40:00,7.83,7.85,7.82,7.85,904900.0,7.6538,7.6733,7.644,7.6733,904900.0
2012-02-23 15:45:00,7.85,7.86,7.84,7.84,560900.0,7.6733,7.6831,7.6635,7.6635,560900.0
2012-02-23 15:50:00,7.85,7.85,7.82,7.82,830500.0,7.6733,7.6733,7.644,7.644,830500.0
2012-02-23 15:55:00,7.83,7.85,7.79,7.84,2682000.0,7.6538,7.6733,7.6147,7.6635,2682000.0
2012-02-24 09:30:00,7.89,8.07,7.88,8.0,1159500.0,7.7124,7.8884,7.7026,7.8199,1159500.0
2012-02-24 09:35:00,8.01,8.02,7.94,7.99,456600.0,7.8297,7.8395,7.7613,7.8102,456600.0
2012-02-24 09:40:00,7.98,7.99,7.95,7.98,372300.0,7.8004,7.8102,7.7711,7.8004,372300.0
2012-02-24 09:45:00,7.98,7.98,7.93,7.93,764300.0,7.8004,7.8004,7.7515,7.7515,764300.0
2012-02-24 09:50:00,7.93,7.97,7.93,7.97,430500.0,7.7515,7.7906,7.7515,7.7906,430500.0
2012-02-24 09:55:00,7.97,7.98,7.96,7.98,98800.0,7.7906,7.8004,7.7808,7.8004,98800.0
2012-02-24 10:00:00,7.98,7.99,7.95,7.98,474900.0,7.8004,7.8102,7.7711,7.8004,474900.0
2012-02-24 10:05:00,7.98,7.98,7.97,7.98,74000.0,7.8004,7.8004,7.7906,7.8004,74000.0
2012-02-24 10:10:00,7.98,7.98,7.96,7.96,194000.0,7.8004,7.8004,7.7808,7.7808,194000.0
2012-02-24 10:15:00,7.97,7.97,7.95,7.97,123700.0,7.7906,7.7906,7.7711,7.7906,123700.0
2012-02-24 10:20:00,7.97,7.97,7.9,7.9,376900.0,7.7906,7.7906,7.7222,7.7222,376900.0
2012-02-24 10:25:00,7.9,7.92,7.9,7.91,151100.0,7.7222,7.7417,7.7222,7.732,151100.0
2012-02-24 10:30:00,7.91,7.93,7.91,7.91,153000.0,7.732,7.7515,7.732,7.732,153000.0
2012-02-24 10:35:00,7.91,7.92,7.9,7.91,137100.0,7.732,7.7417,7.7222,7.732,137100.0
2012-02-24 10:40:00,7.9,7.92,7.9,7.91,121700.0,7.7222,7.7417,7.7222,7.732,121700.0
2012-02-24 10:45:00,7.92,7.92,7.89,7.89,145700.0,7.7417,7.7417,7.7124,7.7124,145700.0
2012-02-24 10:50:00,7.9,7.91,7.86,7.87,281900.0,7.7222,7.732,7.6831,7.6929,281900.0
2012-02-24 10:55:00,7.87,7.89,7.86,7.87,225800.0,7.6929,7.7124,7.6831,7.6929,225800.0
2012-02-24 11:00:00,7.87,7.9,7.85,7.89,339100.0,7.6929,7.7222,7.6733,7.7124,339100.0
2012-02-24 11:05:00,7.9,7.91,7.89,7.9,200100.0,7.7222,7.732,7.7124,7.7222,200100.0
2012-02-24 11:10:00,7.89,7.9,7.88,7.89,210200.0,7.7124,7.7222,7.7026,7.7124,210200.0
2012-02-24 11:15:00,7.89,7.89,7.85,7.87,561400.0,7.7124,7.7124,7.6733,7.6929,561400.0
2012-02-24 11:20:00,7.87,7.87,7.86,7.87,19600.0,7.6929,7.6929,7.6831,7.6929,19600.0
2012-02-24 11:25:00,7.87,7.88,7.86,7.88,73500.0,7.6929,7.7026,7.6831,7.7026,73500.0
2012-02-24 11:30:00,7.88,7.88,7.87,7.88,40100.0,7.7026,7.7026,7.6929,7.7026,40100.0
2012-02-24 11:35:00,7.88,7.88,7.87,7.88,71300.0,7.7026,7.7026,7.6929,7.7026,71300.0
2012-02-24 11:40:00,7.88,7.91,7.87,7.91,247600.0,7.7026,7.732,7.6929,7.732,247600.0
2012-02-24 11:45:00,7.91,7.91,7.9,7.91,47100.0,7.732,7.732,7.7222,7.732,47100.0
2012-02-24 11:50:00,7.9,7.92,7.9,7.91,107000.0,7.7222,7.7417,7.7222,7.732,107000.0
2012-02-24 11:55:00,7.92,7.93,7.9,7.91,342200.0,7.7417,7.7515,7.7222,7.732,342200.0
2012-02-24 12:00:00,7.91,7.91,7.89,7.9,262200.0,7.732,7.732,7.7124,7.7222,262200.0
2012-02-24 12:05:00,7.9,7.9,7.89,7.9,52000.0,7.7222,7.7222,7.7124,7.7222,52000.0
2012-02-24 12:10:00,7.9,7.9,7.89,7.9,25600.0,7.7222,7.7222,7.7124,7.7222,25600.0
2012-02-24 12:15:00,7.9,7.9,7.88,7.89,109000.0,7.7222,7.7222,7.7026,7.7124,109000.0
2012-02-24 12:20:00,7.89,7.9,7.88,7.9,78000.0,7.7124,7.7222,7.7026,7.7222,78000.0
2012-02-24 12:25:00,7.89,7.91,7.89,7.91,245400.0,7.7124,7.732,7.7124,7.732,245400.0
2012-02-24 12:30:00,7.9,7.91,7.89,7.9,347600.0,7.7222,7.732,7.7124,7.7222,347600.0
2012-02-24 12:35:00,7.9,7.9,7.88,7.88,76600.0,7.7222,7.7222,7.7026,7.7026,76600.0
2012-02-24 12:40:00,7.88,7.92,7.88,7.92,168200.0,7.7026,7.7417,7.7026,7.7417,168200.0
2012-02-24 12:45:00,7.91,7.93,7.91,7.93,85000.0,7.732,7.7515,7.732,7.7515,85000.0
2012-02-24 12:50:00,7.93,7.97,7.93,7.97,462300.0,7.7515,7.7906,7.7515,7.7906,462300.0
2012-02-24 12:55:00,7.97,8.0,7.96,7.97,604300.0,7.7906,7.8199,7.7808,7.7906,604300.0
2012-02-24 13:00:00,7.97,7.98,7.96,7.97,147500.0,7.7906,7.8004,7.7808,7.7906,147500.0
2012-02-24 13:05:00,7.97,7.99,7.97,7.98,91900.0,7.7906,7.8102,7.7906,7.8004,91900.0
2012-02-24 13:10:00,7.98,8.0,7.98,7.98,331200.0,7.8004,7.8199,7.8004,7.8004,331200.0
2012-02-24 13:15:00,7.98,7.99,7.97,7.98,105500.0,7.8004,7.8102,7.7906,7.8004,105500.0
2012-02-24 13:20:00,7.98,7.98,7.97,7.97,16000.0,7.8004,7.8004,7.7906,7.7906,16000.0
2012-02-24 13:25:00,7.97,7.97,7.96,7.96,49800.0,7.7906,7.7906,7.7808,7.7808,49800.0
2012-02-24 13:30:00,7.96,7.97,7.95,7.97,99800.0,7.7808,7.7906,7.7711,7.7906,99800.0
2012-02-24 13:35:00,7.97,7.97,7.96,7.97,28000.0,7.7906,7.7906,7.7808,7.7906,28000.0
2012-02-24 13:40:00,7.96,7.97,7.96,7.96,34200.0,7.7808,7.7906,7.7808,7.7808,34200.0
2012-02-24 13:45:00,7.96,7.97,7.96,7.96,15600.0,7.7808,7.7906,7.7808,7.7808,15600.0
2012-02-24 13:50:00,7.96,7.97,7.96,7.96,24000.0,7.7808,7.7906,7.7808,7.7808,24000.0
2012-02-24 13:55:00,7.97,7.98,7.96,7.97,104400.0,7.7906,7.8004,7.7808,7.7906,104400.0
2012-02-24 14:00:00,7.98,7.99,7.98,7.99,131300.0,7.8004,7.8102,7.8004,7.8102,131300.0
2012-02-24 14:05:00,7.99,7.99,7.98,7.98,35500.0,7.8102,7.8102,7.8004,7.8004,35500.0
2012-02-24 14:10:00,7.98,7.99,7.98,7.99,84200.0,7.8004,7.8102,7.8004,7.8102,84200.0
2012-02-24 14:15:00,7.99,7.99,7.97,7.97,86900.0,7.8102,7.8102,7.7906,7.7906,86900.0
2012-02-24 14:20:00,7.98,7.98,7.95,7.95,112300.0,7.8004,7.8004,7.7711,7.7711,112300.0
2012-02-24 14:25:00,7.96,7.96,7.95,7.95,147500.0,7.7808,7.7808,7.7711,7.7711,147500.0
2012-02-24 14:30:00,7.96,7.96,7.93,7.95,245200.0,7.7808,7.7808,7.7515,7.7711,245200.0
2012-02-24 14:35:00,7.96,7.96,7.93,7.95,190400.0,7.7808,7.7808,7.7515,7.7711,190400.0
2012-02-24 14:40:00,7.95,7.96,7.94,7.95,70700.0,7.7711,7.7808,7.7613,7.7711,70700.0
2012-02-24 14:45:00,7.94,7.95,7.94,7.95,98500.0,7.7613,7.7711,7.7613,7.7711,98500.0
2012-02-24 14:50:00,7.95,7.95,7.94,7.95,23700.0,7.7711,7.7711,7.7613,7.7711,23700.0
2012-02-24 14:55:00,7.95,7.96,7.93,7.96,239200.0,7.7711,7.7808,7.7515,7.7808,239200.0
2012-02-24 15:00:00,7.96,7.96,7.95,7.96,33300.0,7.7808,7.7808,7.7711,7.7808,33300.0
2012-02-24 15:05:00,7.95,7.96,7.95,7.96,77600.0,7.7711,7.7808,7.7711,7.7808,77600.0
2012-02-24 15:10:00,7.96,7.96,7.94,7.95,243800.0,7.7808,7.7808,7.7613,7.7711,243800.0
2012-02-24 15:15:00,7.94,7.95,7.94,7.95,220500.0,7.7613,7.7711,7.7613,7.7711,220500.0
2012-02-24 15:20:00,7.95,7.95,7.94,7.95,105300.0,7.7711,7.7711,7.7613,7.7711,105300.0
2012-02-24 15:25:00,7.95,7.95,7.94,7.95,111200.0,7.7711,7.7711,7.7613,7.7711,111200.0
2012-02-24 15:30:00,7.95,7.95,7.93,7.94,324900.0,7.7711,7.7711,7.7515,7.7613,324900.0
2012-02-24 15:35:00,7.93,7.94,7.93,7.94,138300.0,7.7515,7.7613,7.7515,7.7613,138300.0
2012-02-24 15:40:00,7.93,7.94,7.93,7.94,101500.0,7.7515,7.7613,7.7515,7.7613,101500.0
2012-02-24 15:45:00,7.94,7.95,7.93,7.93,287200.0,7.7613,7.7711,7.7515,7.7515,287200.0
2012-02-24 15:50:00,7.94,7.94,7.93,7.94,231800.0,7.7613,7.7613,7.7515,7.7613,231800.0
2012-02-24 15:55:00,7.94,7.95,7.93,7.95,679300.0,7.7613,7.7711,7.7515,7.7711,679300.0
2012-02-27 09:30:00,8.35,8.49,8.31,8.45,3463700.0,8.1621,8.2989,8.123,8.2598,3463700.0
2012-02-27 09:35:00,8.45,8.49,8.43,8.46,2217500.0,8.2598,8.2989,8.2403,8.2696,2217500.0
2012-02-27 09:40:00,8.46,8.49,8.44,8.45,2767800.0,8.2696,8.2989,8.25,8.2598,2767800.0
2012-02-27 09:45:00,8.45,8.47,8.39,8.4,1949700.0,8.2598,8.2794,8.2012,8.2109,1949700.0
2012-02-27 09:50:00,8.4,8.48,8.39,8.46,1637200.0,8.2109,8.2891,8.2012,8.2696,1637200.0
2012-02-27 09:55:00,8.46,8.46,8.39,8.43,1351700.0,8.2696,8.2696,8.2012,8.2403,1351700.0
2012-02-27 10:00:00,8.43,8.47,8.42,8.45,723500.0,8.2403,8.2794,8.2305,8.2598,723500.0
2012-02-27 10:05:00,8.45,8.46,8.43,8.45,795200.0,8.2598,8.2696,8.2403,8.2598,795200.0
2012-02-27 10:10:00,8.45,8.48,8.44,8.47,1234600.0,8.2598,8.2891,8.25,8.2794,1234600.0
2012-02-27 10:15:00,8.47,8.56,8.47,8.56,2189100.0,8.2794,8.3673,8.2794,8.3673,2189100.0
2012-02-27 10:20:00,8.56,8.6,8.54,8.6,1527500.0,8.3673,8.4064,8.3478,8.4064,1527500.0
2012-02-27 10:25:00,8.59,8.63,8.58,8.6,731100.0,8.3967,8.4358,8.3869,8.4064,731100.0
2012-02-27 10:30:00,8.61,8.62,8.57,8.57,821000.0,8.4162,8.426,8.3771,8.3771,821000.0
2012-02-27 10:35:00,8.57,8.62,8.55,8.6,435900.0,8.3771,8.426,8.3576,8.4064,435900.0
2012-02-27 10:40:00,8.61,8.7,8.6,8.62,1477100.0,8.4162,8.5042,8.4064,8.426,1477100.0
2012-02-27 10:45:00,8.62,8.69,8.62,8.65,883300.0,8.426,8.4944,8.426,8.4553,883300.0
2012-02-27 10:50:00,8.66,8.66,8.62,8.64,643600.0,8.4651,8.4651,8.426,8.4455,643600.0
2012-02-27 10:55:00,8.64,8.69,8.63,8.64,1847500.0,8.4455,8.4944,8.4358,8.4455,1847500.0
2012-02-27 11:00:00,8.64,8.68,8.64,8.68,244500.0,8.4455,8.4846,8.4455,8.4846,244500.0
2012-02-27 11:05:00,8.68,8.71,8.67,8.71,405100.0,8.4846,8.514,8.4749,8.514,405100.0
2012-02-27 11:10:00,8.71,8.74,8.68,8.74,1351300.0,8.514,8.5433,8.4846,8.5433,1351300.0
2012-02-27 11:15:00,8.74,8.76,8.72,8.76,2396600.0,8.5433,8.5628,8.5237,8.5628,2396600.0
2012-02-27 11:20:00,8.75,8.79,8.74,8.76,984800.0,8.5531,8.5922,8.5433,8.5628,984800.0
2012-02-27 11:25:00,8.76,8.76,8.69,8.69,723500.0,8.5628,8.5628,8.4944,8.4944,723500.0
2012-02-27 11:30:00,8.69,8.7,8.67,8.69,506400.0,8.4944,8.5042,8.4749,8.4944,506400.0
2012-02-27 11:35:00,8.68,8.69,8.66,8.66,442800.0,8.4846,8.4944,8.4651,8.4651,442800.0
2012-02-27 11:40:00,8.66,8.7,8.66,8.68,434700.0,8.4651,8.5042,8.4651,8.4846,434700.0
2012-02-27 11:45:00,8.68,8.69,8.66,8.68,220000.0,8.4846,8.4944,8.4651,8.4846,220000.0
2012-02-27 11:50:00,8.67,8.69,8.63,8.64,650700.0,8.4749,8.4944,8.4358,8.4455,650700.0
2012-02-27 11:55:00,8.63,8.65,8.62,8.62,683600.0,8.4358,8.4553,8.426,8.426,683600.0
2012-02-27 12:00:00,8.62,8.65,8.62,8.64,491300.0,8.426,8.4553,8.426,8.4455,491300.0
2012-02-27 12:05:00,8.64,8.65,8.62,8.62,275300.0,8.4455,8.4553,8.426,8.426,275300.0
2012-02-27 12:10:00,8.62,8.63,8.62,8.63,151200.0,8.426,8.4358,8.426,8.4358,151200.0
2012-02-27 12:15:00,8.63,8.63,8.59,8.59,679600.0,8.4358,8.4358,8.3967,8.3967,679600.0
2012-02-27 12:20:00,8.59,8.6,8.58,8.59,237600.0,8.3967,8.4064,8.3869,8.3967,237600.0
2012-02-27 12:25:00,8.59,8.62,8.58,8.62,334900.0,8.3967,8.426,8.3869,8.426,334900.0
2012-02-27 12:30:00,8.62,8.62,8.59,8.6,334100.0,8.426,8.426,8.3967,8.4064,334100.0
2012-02-27 12:35:00,8.6,8.61,8.57,8.58,641900.0,8.4064,8.4162,8.3771,8.3869,641900.0
2012-02-27 12:40:00,8.57,8.58,8.56,8.56,147000.0,8.3771,8.3869,8.3673,8.3673,147000.0
2012-02-27 12:45:00,8.56,8.58,8.56,8.58,190100.0,8.3673,8.3869,8.3673,8.3869,190100.0
2012-02-27 12:50:00,8.57,8.6,8.55,8.56,567200.0,8.3771,8.4064,8.3576,8.3673,567200.0
2012-02-27 12:55:00,8.56,8.58,8.56,8.57,167800.0,8.3673,8.3869,8.3673,8.3771,167800.0
2012-02-27 13:00:00,8.56,8.6,8.56,8.6,458900.0,8.3673,8.4064,8.3673,8.4064,458900.0
2012-02-27 13:05:00,8.6,8.61,8.59,8.6,640100.0,8.4064,8.4162,8.3967,8.4064,640100.0
2012-02-27 13:10:00,8.6,8.62,8.59,8.59,544700.0,8.4064,8.426,8.3967,8.3967,544700.0
2012-02-27 13:15:00,8.59,8.6,8.58,8.6,242800.0,8.3967,8.4064,8.3869,8.4064,242800.0
2012-02-27 13:20:00,8.6,8.6,8.56,8.57,279800.0,8.4064,8.4064,8.3673,8.3771,279800.0
2012-02-27 13:25:00,8.57,8.58,8.52,8.53,495500.0,8.3771,8.3869,8.3282,8.338,495500.0
2012-02-27 13:30:00,8.52,8.55,8.52,8.53,784800.0,8.3282,8.3576,8.3282,8.338,784800.0
2012-02-27 13:35:00,8.53,8.54,8.5,8.52,752600.0,8.338,8.3478,8.3087,8.3282,752600.0
2012-02-27 13:40:00,8.53,8.53,8.5,8.51,341200.0,8.338,8.338,8.3087,8.3185,341200.0
2012-02-27 13:45:00,8.5,8.5,8.48,8.49,240700.0,8.3087,8.3087,8.2891,8.2989,240700.0
2012-02-27 13:50:00,8.49,8.5,8.42,8.43,727800.0,8.2989,8.3087,8.2305,8.2403,727800.0
2012-02-27 13:55:00,8.44,8.45,8.4,8.43,927400.0,8.25,8.2598,8.2109,8.2403,927400.0
2012-02-27 14:00:00,8.43,8.5,8.43,8.49,1455300.0,8.2403,8.3087,8.2403,8.2989,1455300.0
2012-02-27 14:05:00,8.49,8.52,8.48,8.49,782700.0,8.2989,8.3282,8.2891,8.2989,782700.0
2012-02-27 14:10:00,8.49,8.5,8.48,8.5,155400.0,8.2989,8.3087,8.2891,8.3087,155400.0
2012-02-27 14:15:00,8.5,8.51,8.49,8.51,281400.0,8.3087,8.3185,8.2989,8.3185,281400.0
2012-02-27 14:20:00,8.51,8.53,8.5,8.52,185400.0,8.3185,8.338,8.3087,8.3282,185400.0
2012-02-27 14:25:00,8.52,8.56,8.51,8.55,329600.0,8.3282,8.3673,8.3185,8.3576,329600.0
2012-02-27 14:30:00,8.55,8.57,8.54,8.54,214700.0,8.3576,8.3771,8.3478,8.3478,214700.0
2012-02-27 14:35:00,8.54,8.55,8.53,8.53,136900.0,8.3478,8.3576,8.338,8.338,136900.0
2012-02-27 14:40:00,8.53,8.56,8.53,8.56,241500.0,8.338,8.3673,8.338,8.3673,241500.0
2012-02-27 14:45:00,8.55,8.56,8.54,8.54,91800.0,8.3576,8.3673,8.3478,8.3478,91800.0
2012-02-27 14:50:00,8.54,8.55,8.53,8.53,266700.0,8.3478,8.3576,8.338,8.338,266700.0
2012-02-27 14:55:00,8.54,8.54,8.53,8.54,31600.0,8.3478,8.3478,8.338,8.3478,31600.0
2012-02-27 15:00:00,8.54,8.6,8.54,8.58,495600.0,8.3478,8.4064,8.3478,8.3869,495600.0
2012-02-27 15:05:00,8.59,8.6,8.58,8.6,320200.0,8.3967,8.4064,8.3869,8.4064,320200.0
2012-02-27 15:10:00,8.6,8.6,8.57,8.57,407700.0,8.4064,8.4064,8.3771,8.3771,407700.0
2012-02-27 15:15:00,8.58,8.58,8.55,8.57,290700.0,8.3869,8.3869,8.3576,8.3771,290700.0
2012-02-27 15:20:00,8.57,8.59,8.55,8.55,329600.0,8.3771,8.3967,8.3576,8.3576,329600.0
2012-02-27 15:25:00,8.55,8.56,8.53,8.53,450100.0,8.3576,8.3673,8.338,8.338,450100.0
2012-02-27 15:30:00,8.54,8.57,8.53,8.57,434400.0,8.3478,8.3771,8.338,8.3771,434400.0
2012-02-27 15:35:00,8.57,8.6,8.56,8.58,711700.0,8.3771,8.4064,8.3673,8.3869,711700.0
2012-02-27 15:40:00,8.59,8.6,8.58,8.6,322900.0,8.3967,8.4064,8.3869,8.4064,322900.0
2012-02-27 15:45:00,8.6,8.6,8.55,8.56,816600.0,8.4064,8.4064,8.3576,8.3673,816600.0
2012-02-27 15:50:00,8.55,8.56,8.55,8.55,412300.0,8.3576,8.3673,8.3576,8.3576,412300.0
2012-02-27 15:55:00,8.55,8.57,8.55,8.56,1647000.0,8.3576,8.3771,8.3576,8.3673,1647000.0
2012-02-28 09:30:00,8.84,8.95,8.77,8.9,3504500.0,8.641,8.7486,8.5726,8.6997,3504500.0
2012-02-28 09:35:00,8.9,8.93,8.87,8.9,2120300.0,8.6997,8.729,8.6704,8.6997,2120300.0
2012-02-28 09:40:00,8.89,8.95,8.89,8.94,1974500.0,8.6899,8.7486,8.6899,8.7388,1974500.0
2012-02-28 09:45:00,8.94,8.97,8.9,8.96,1516100.0,8.7388,8.7681,8.6997,8.7583,1516100.0
2012-02-28 09:50:00,8.96,9.06,8.95,9.06,2437700.0,8.7583,8.8561,8.7486,8.8561,2437700.0
2012-02-28 09:55:00,9.06,9.14,9.04,9.11,2765300.0,8.8561,8.9343,8.8365,8.905,2765300.0
2012-02-28 10:00:00,9.11,9.16,9.06,9.06,2757600.0,8.905,8.9538,8.8561,8.8561,2757600.0
2012-02-28 10:05:00,9.06,9.08,8.99,9.0,1921700.0,8.8561,8.8756,8.7877,8.7974,1921700.0
2012-02-28 10:10:00,9.01,9.03,8.97,8.99,2234700.0,8.8072,8.8268,8.7681,8.7877,2234700.0
2012-02-28 10:15:00,8.99,9.01,8.97,8.99,1661900.0,8.7877,8.8072,8.7681,8.7877,1661900.0
2012-02-28 10:20:00,8.99,9.01,8.97,9.0,700500.0,8.7877,8.8072,8.7681,8.7974,700500.0
2012-02-28 10:25:00,9.0,9.0,8.93,8.95,1500300.0,8.7974,8.7974,8.729,8.7486,1500300.0
2012-02-28 10:30:00,8.95,8.97,8.93,8.96,1248700.0,8.7486,8.7681,8.729,8.7583,1248700.0
2012-02-28 10:35:00,8.97,8.97,8.93,8.94,715600.0,8.7681,8.7681,8.729,8.7388,715600.0
2012-02-28 10:40:00,8.94,8.98,8.91,8.95,916900.0,8.7388,8.7779,8.7095,8.7486,916900.0
2012-02-28 10:45:00,8.94,8.96,8.94,8.96,492500.0,8.7388,8.7583,8.7388,8.7583,492500.0
2012-02-28 10:50:00,8.96,8.97,8.93,8.96,1233400.0,8.7583,8.7681,8.729,8.7583,1233400.0
2012-02-28 10:55:00,8.96,9.02,8.95,9.02,1053100.0,8.7583,8.817,8.7486,8.817,1053100.0
2012-02-28 11:00:00,9.02,9.02,8.97,8.97,1773100.0,8.817,8.817,8.7681,8.7681,1773100.0
2012-02-28 11:05:00,8.97,9.02,8.96,9.02,1017400.0,8.7681,8.817,8.7583,8.817,1017400.0
2012-02-28 11:10:00,9.02,9.04,9.0,9.02,745300.0,8.817,8.8365,8.7974,8.817,745300.0
2012-02-28 11:15:00,9.02,9.03,9.0,9.01,383700.0,8.817,8.8268,8.7974,8.8072,383700.0
2012-02-28 11:20:00,9.02,9.07,9.01,9.05,1273000.0,8.817,8.8659,8.8072,8.8463,1273000.0
2012-02-28 11:25:00,9.06,9.06,9.03,9.04,401300.0,8.8561,8.8561,8.8268,8.8365,401300.0
2012-02-28 11:30:00,9.05,9.05,9.04,9.04,178400.0,8.8463,8.8463,8.8365,8.8365,178400.0
2012-02-28 11:35:00,9.05,9.05,9.02,9.04,433900.0,8.8463,8.8463,8.817,8.8365,433900.0
2012-02-28 11:40:00,9.04,9.06,9.02,9.04,647200.0,8.8365,8.8561,8.817,8.8365,647200.0
2012-02-28 11:45:00,9.05,9.08,9.04,9.07,385900.0,8.8463,8.8756,8.8365,8.8659,385900.0
2012-02-28 11:50:00,9.08,9.08,9.06,9.06,632500.0,8.8756,8.8756,8.8561,8.8561,632500.0
2012-02-28 11:55:00,9.06,9.14,9.06,9.1,1086400.0,8.8561,8.9343,8.8561,8.8952,1086400.0
2012-02-28 12:00:00,9.09,9.11,9.09,9.11,203600.0,8.8854,8.905,8.8854,8.905,203600.0
2012-02-28 12:05:00,9.11,9.13,9.09,9.1,510600.0,8.905,8.9245,8.8854,8.8952,510600.0
2012-02-28 12:10:00,9.1,9.1,9.06,9.08,524200.0,8.8952,8.8952,8.8561,8.8756,524200.0
2012-02-28 12:15:00,9.08,9.12,9.07,9.12,1231500.0,8.8756,8.9147,8.8659,8.9147,1231500.0
2012-02-28 12:20:00,9.12,9.15,9.11,9.12,827900.0,8.9147,8.9441,8.905,8.9147,827900.0
2012-02-28 12:25:00,9.12,9.13,9.11,9.12,323800.0,8.9147,8.9245,8.905,8.9147,323800.0
2012-02-28 12:30:00,9.12,9.12,9.1,9.1,124500.0,8.9147,8.9147,8.8952,8.8952,124500.0
2012-02-28 12:35:00,9.1,9.12,9.09,9.12,245700.0,8.8952,8.9147,8.8854,8.9147,245700.0
2012-02-28 12:40:00,9.12,9.15,9.11,9.13,488300.0,8.9147,8.9441,8.905,8.9245,488300.0
2012-02-28 12:45:00,9.13,9.14,9.13,9.13,191000.0,8.9245,8.9343,8.9245,8.9245,191000.0
2012-02-28 12:50:00,9.14,9.14,9.13,9.13,270400.0,8.9343,8.9343,8.9245,8.9245,270400.0
2012-02-28 12:55:00,9.13,9.14,9.1,9.1,220100.0,8.9245,8.9343,8.8952,8.8952,220100.0
2012-02-28 13:00:00,9.1,9.11,9.1,9.11,113400.0,8.8952,8.905,8.8952,8.905,113400.0
2012-02-28 13:05:00,9.11,9.11,9.02,9.02,729300.0,8.905,8.905,8.817,8.817,729300.0
2012-02-28 13:10:00,9.03,9.07,9.01,9.07,790200.0,8.8268,8.8659,8.8072,8.8659,790200.0
2012-02-28 13:15:00,9.06,9.09,9.06,9.08,346800.0,8.8561,8.8854,8.8561,8.8756,346800.0
2012-02-28 13:20:00,9.07,9.09,9.07,9.08,666500.0,8.8659,8.8854,8.8659,8.8756,666500.0
2012-02-28 13:25:00,9.07,9.08,9.06,9.06,236300.0,8.8659,8.8756,8.8561,8.8561,236300.0
2012-02-28 13:30:00,9.06,9.07,9.03,9.05,451800.0,8.8561,8.8659,8.8268,8.8463,451800.0
2012-02-28 13:35:00,9.05,9.06,9.04,9.04,223800.0,8.8463,8.8561,8.8365,8.8365,223800.0
2012-02-28 13:40:00,9.07,9.07,9.05,9.05,285600.0,8.8659,8.8659,8.8463,8.8463,285600.0
2012-02-28 13:45:00,9.05,9.06,9.04,9.04,363400.0,8.8463,8.8561,8.8365,8.8365,363400.0
2012-02-28 13:50:00,9.04,9.06,9.02,9.04,779900.0,8.8365,8.8561,8.817,8.8365,779900.0
2012-02-28 13:55:00,9.03,9.04,8.99,9.03,993600.0,8.8268,8.8365,8.7877,8.8268,993600.0
2012-02-28 14:00:00,9.04,9.05,9.02,9.04,272600.0,8.8365,8.8463,8.817,8.8365,272600.0
2012-02-28 14:05:00,9.04,9.05,9.03,9.04,594100.0,8.8365,8.8463,8.8268,8.8365,594100.0
2012-02-28 14:10:00,9.04,9.05,9.01,9.01,280900.0,8.8365,8.8463,8.8072,8.8072,280900.0
2012-02-28 14:15:00,9.01,9.05,9.01,9.03,660600.0,8.8072,8.8463,8.8072,8.8268,660600.0
2012-02-28 14:20:00,9.03,9.05,9.02,9.03,336800.0,8.8268,8.8463,8.817,8.8268,336800.0
2012-02-28 14:25:00,9.03,9.04,9.0,9.0,469200.0,8.8268,8.8365,8.7974,8.7974,469200.0
2012-02-28 14:30:00,9.0,9.01,8.96,9.0,665400.0,8.7974,8.8072,8.7583,8.7974,665400.0
2012-02-28 14:35:00,9.0,9.0,8.98,8.98,144900.0,8.7974,8.7974,8.7779,8.7779,144900.0
2012-02-28 14:40:00,8.99,8.99,8.96,8.96,406000.0,8.7877,8.7877,8.7583,8.7583,406000.0
2012-02-28 14:45:00,8.96,8.99,8.96,8.98,395700.0,8.7583,8.7877,8.7583,8.7779,395700.0
2012-02-28 14:50:00,8.98,8.99,8.97,8.97,178900.0,8.7779,8.7877,8.7681,8.7681,178900.0
2012-02-28 14:55:00,8.98,9.0,8.97,9.0,289500.0,8.7779,8.7974,8.7681,8.7974,289500.0
2012-02-28 15:00:00,9.0,9.0,8.99,9.0,117400.0,8.7974,8.7974,8.7877,8.7974,117400.0
2012-02-28 15:05:00,9.0,9.01,8.98,8.99,430400.0,8.7974,8.8072,8.7779,8.7877,430400.0
2012-02-28 15:10:00,8.98,9.0,8.97,8.99,455200.0,8.7779,8.7974,8.7681,8.7877,455200.0
2012-02-28 15:15:00,8.99,9.01,8.99,9.0,390100.0,8.7877,8.8072,8.7877,8.7974,390100.0
2012-02-28 15:20:00,8.99,9.0,8.97,8.98,317300.0,8.7877,8.7974,8.7681,8.7779,317300.0
2012-02-28 15:25:00,8.97,8.98,8.96,8.97,283900.0,8.7681,8.7779,8.7583,8.7681,283900.0
2012-02-28 15:30:00,8.97,8.97,8.92,8.92,502700.0,8.7681,8.7681,8.7192,8.7192,502700.0
2012-02-28 15:35:00,8.92,8.93,8.91,8.92,1566500.0,8.7192,8.729,8.7095,8.7192,1566500.0
2012-02-28 15:40:00,8.93,8.94,8.92,8.93,845700.0,8.729,8.7388,8.7192,8.729,845700.0
2012-02-28 15:45:00,8.93,8.94,8.89,8.91,1647000.0,8.729,8.7388,8.6899,8.7095,1647000.0
2012-02-28 15:50:00,8.91,8.91,8.86,8.88,1236000.0,8.7095,8.7095,8.6606,8.6801,1236000.0
2012-02-28 15:55:00,8.88,8.9,8.88,8.88,2081000.0,8.6801,8.6997,8.6801,8.6801,2081000.0
2012-02-29 09:30:00,9.07,9.1,9.0,9.08,1664400.0,8.8659,8.8952,8.7974,8.8756,1664400.0
2012-02-29 09:35:00,9.07,9.1,9.04,9.04,932300.0,8.8659,8.8952,8.8365,8.8365,932300.0
2012-02-29 09:40:00,9.04,9.07,9.0,9.03,607000.0,8.8365,8.8659,8.7974,8.8268,607000.0
2012-02-29 09:45:00,9.03,9.07,9.03,9.05,439300.0,8.8268,8.8659,8.8268,8.8463,439300.0
2012-02-29 09:50:00,9.05,9.05,8.98,8.99,1176700.0,8.8463,8.8463,8.7779,8.7877,1176700.0
2012-02-29 09:55:00,8.98,8.99,8.94,8.95,425000.0,8.7779,8.7877,8.7388,8.7486,425000.0
2012-02-29 10:00:00,8.94,8.98,8.92,8.92,710200.0,8.7388,8.7779,8.7192,8.7192,710200.0
2012-02-29 10:05:00,8.92,8.95,8.92,8.94,469400.0,8.7192,8.7486,8.7192,8.7388,469400.0
2012-02-29 10:10:00,8.95,8.95,8.86,8.86,885500.0,8.7486,8.7486,8.6606,8.6606,885500.0
2012-02-29 10:15:00,8.86,8.88,8.82,8.85,1321400.0,8.6606,8.6801,8.6215,8.6508,1321400.0
2012-02-29 10:20:00,8.84,8.85,8.8,8.84,671700.0,8.641,8.6508,8.6019,8.641,671700.0
2012-02-29 10:25:00,8.84,8.84,8.8,8.82,374000.0,8.641,8.641,8.6019,8.6215,374000.0
2012-02-29 10:30:00,8.81,8.82,8.8,8.82,520800.0,8.6117,8.6215,8.6019,8.6215,520800.0
2012-02-29 10:35:00,8.81,8.82,8.8,8.8,341600.0,8.6117,8.6215,8.6019,8.6019,341600.0
2012-02-29 10:40:00,8.8,8.81,8.73,8.76,1070200.0,8.6019,8.6117,8.5335,8.5628,1070200.0
2012-02-29 10:45:00,8.76,8.77,8.63,8.64,974500.0,8.5628,8.5726,8.4358,8.4455,974500.0
2012-02-29 10:50:00,8.65,8.7,8.57,8.7,1456600.0,8.4553,8.5042,8.3771,8.5042,1456600.0
2012-02-29 10:55:00,8.7,8.73,8.67,8.72,784000.0,8.5042,8.5335,8.4749,8.5237,784000.0
2012-02-29 11:00:00,8.73,8.8,8.7,8.79,979900.0,8.5335,8.6019,8.5042,8.5922,979900.0
2012-02-29 11:05:00,8.79,8.85,8.76,8.84,1258500.0,8.5922,8.6508,8.5628,8.641,1258500.0
2012-02-29 11:10:00,8.83,8.85,8.8,8.8,965100.0,8.6313,8.6508,8.6019,8.6019,965100.0
2012-02-29 11:15:00,8.8,8.85,8.79,8.82,892900.0,8.6019,8.6508,8.5922,8.6215,892900.0
2012-02-29 11:20:00,8.83,8.83,8.79,8.8,661900.0,8.6313,8.6313,8.5922,8.6019,661900.0
2012-02-29 11:25:00,8.81,8.83,8.78,8.79,610100.0,8.6117,8.6313,8.5824,8.5922,610100.0
2012-02-29 11:30:00,8.78,8.82,8.78,8.82,327800.0,8.5824,8.6215,8.5824,8.6215,327800.0
2012-02-29 11:35:00,8.81,8.82,8.79,8.81,209600.0,8.6117,8.6215,8.5922,8.6117,209600.0
2012-02-29 11:40:00,8.8,8.86,8.8,8.85,778800.0,8.6019,8.6606,8.6019,8.6508,778800.0
2012-02-29 11:45:00,8.85,8.86,8.82,8.84,1055100.0,8.6508,8.6606,8.6215,8.641,1055100.0
2012-02-29 11:50:00,8.85,8.87,8.84,8.85,467900.0,8.6508,8.6704,8.641,8.6508,467900.0
2012-02-29 11:55:00,8.84,8.85,8.81,8.81,292400.0,8.641,8.6508,8.6117,8.6117,292400.0
2012-02-29 12:00:00,8.82,8.82,8.76,8.76,225100.0,8.6215,8.6215,8.5628,8.5628,225100.0
2012-02-29 12:05:00,8.76,8.76,8.71,8.75,313400.0,8.5628,8.5628,8.514,8.5531,313400.0
2012-02-29 12:10:00,8.74,8.76,8.74,8.76,321600.0,8.5433,8.5628,8.5433,8.5628,321600.0
2012-02-29 12:15:00,8.76,8.78,8.75,8.78,244600.0,8.5628,8.5824,8.5531,8.5824,244600.0
2012-02-29 12:20:00,8.78,8.78,8.75,8.76,199200.0,8.5824,8.5824,8.5531,8.5628,199200.0
2012-02-29 12:25:00,8.76,8.76,8.75,8.76,48300.0,8.5628,8.5628,8.5531,8.5628,48300.0
2012-02-29 12:30:00,8.75,8.76,8.75,8.76,160100.0,8.5531,8.5628,8.5531,8.5628,160100.0
2012-02-29 12:35:00,8.76,8.76,8.75,8.75,122300.0,8.5628,8.5628,8.5531,8.5531,122300.0
2012-02-29 12:40:00,8.75,8.76,8.69,8.73,1215300.0,8.5531,8.5628,8.4944,8.5335,1215300.0
2012-02-29 12:45:00,8.73,8.74,8.71,8.71,294100.0,8.5335,8.5433,8.514,8.514,294100.0
2012-02-29 12:50:00,8.71,8.72,8.7,8.71,110200.0,8.514,8.5237,8.5042,8.514,110200.0
2012-02-29 12:55:00,8.7,8.71,8.7,8.7,49800.0,8.5042,8.514,8.5042,8.5042,49800.0
2012-02-29 13:00:00,8.71,8.71,8.67,8.68,331200.0,8.514,8.514,8.4749,8.4846,331200.0
2012-02-29 13:05:00,8.68,8.74,8.67,8.74,311800.0,8.4846,8.5433,8.4749,8.5433,311800.0
2012-02-29 13:10:00,8.74,8.74,8.71,8.73,310000.0,8.5433,8.5433,8.514,8.5335,310000.0
2012-02-29 13:15:00,8.73,8.73,8.7,8.71,174700.0,8.5335,8.5335,8.5042,8.514,174700.0
2012-02-29 13:20:00,8.71,8.75,8.7,8.75,170600.0,8.514,8.5531,8.5042,8.5531,170600.0
2012-02-29 13:25:00,8.75,8.75,8.71,8.72,459900.0,8.5531,8.5531,8.514,8.5237,459900.0
2012-02-29 13:30:00,8.72,8.73,8.71,8.71,145200.0,8.5237,8.5335,8.514,8.514,145200.0
2012-02-29 13:35:00,8.72,8.72,8.69,8.7,196100.0,8.5237,8.5237,8.4944,8.5042,196100.0
2012-02-29 13:40:00,8.7,8.74,8.7,8.73,324800.0,8.5042,8.5433,8.5042,8.5335,324800.0
2012-02-29 13:45:00,8.74,8.74,8.7,8.71,366000.0,8.5433,8.5433,8.5042,8.514,366000.0
2012-02-29 13:50:00,8.71,8.72,8.71,8.72,519900.0,8.514,8.5237,8.514,8.5237,519900.0
2012-02-29 13:55:00,8.71,8.74,8.71,8.74,220000.0,8.514,8.5433,8.514,8.5433,220000.0
2012-02-29 14:00:00,8.73,8.75,8.73,8.75,143400.0,8.5335,8.5531,8.5335,8.5531,143400.0
2012-02-29 14:05:00,8.75,8.75,8.72,8.72,449000.0,8.5531,8.5531,8.5237,8.5237,449000.0
2012-02-29 14:10:00,8.72,8.73,8.7,8.71,131100.0,8.5237,8.5335,8.5042,8.514,131100.0
2012-02-29 14:15:00,8.7,8.71,8.69,8.7,111600.0,8.5042,8.514,8.4944,8.5042,111600.0
2012-02-29 14:20:00,8.7,8.7,8.69,8.7,64200.0,8.5042,8.5042,8.4944,8.5042,64200.0
2012-02-29 14:25:00,8.7,8.7,8.68,8.69,192300.0,8.5042,8.5042,8.4846,8.4944,192300.0
2012-02-29 14:30:00,8.69,8.69,8.64,8.65,392700.0,8.4944,8.4944,8.4455,8.4553,392700.0
2012-02-29 14:35:00,8.64,8.66,8.63,8.63,218100.0,8.4455,8.4651,8.4358,8.4358,218100.0
2012-02-29 14:40:00,8.63,8.64,8.61,8.63,352500.0,8.4358,8.4455,8.4162,8.4358,352500.0
2012-02-29 14:45:00,8.62,8.63,8.6,8.62,359300.0,8.426,8.4358,8.4064,8.426,359300.0
2012-02-29 14:50:00,8.62,8.62,8.6,8.61,335900.0,8.426,8.426,8.4064,8.4162,335900.0
2012-02-29 14:55:00,8.61,8.61,8.59,8.61,471400.0,8.4162,8.4162,8.3967,8.4162,471400.0
2012-02-29 15:00:00,8.61,8.61,8.59,8.6,228400.0,8.4162,8.4162,8.3967,8.4064,228400.0
2012-02-29 15:05:00,8.6,8.63,8.59,8.6,587100.0,8.4064,8.4358,8.3967,8.4064,587100.0
2012-02-29 15:10:00,8.6,8.63,8.59,8.63,392600.0,8.4064,8.4358,8.3967,8.4358,392600.0
2012-02-29 15:15:00,8.63,8.64,8.62,8.62,361100.0,8.4358,8.4455,8.426,8.426,361100.0
2012-02-29 15:20:00,8.63,8.63,8.61,8.62,190400.0,8.4358,8.4358,8.4162,8.426,190400.0
2012-02-29 15:25:00,8.62,8.62,8.57,8.57,523200.0,8.426,8.426,8.3771,8.3771,523200.0
2012-02-29 15:30:00,8.58,8.6,8.57,8.6,194800.0,8.3869,8.4064,8.3771,8.4064,194800.0
2012-02-29 15:35:00,8.6,8.6,8.55,8.55,674000.0,8.4064,8.4064,8.3576,8.3576,674000.0
2012-02-29 15:40:00,8.55,8.58,8.51,8.57,1330800.0,8.3576,8.3869,8.3185,8.3771,1330800.0
2012-02-29 15:45:00,8.57,8.59,8.55,8.58,1020200.0,8.3771,8.3967,8.3576,8.3869,1020200.0
2012-02-29 15:50:00,8.57,8.58,8.54,8.55,1405500.0,8.3771,8.3869,8.3478,8.3576,1405500.0
2012-02-29 15:55:00,8.55,8.56,8.55,8.56,1724600.0,8.3576,8.3673,8.3576,8.3673,1724600.0
2012-03-01 09:30:00,8.61,8.63,8.56,8.6,753200.0,8.4162,8.4358,8.3673,8.4064,753200.0
2012-03-01 09:35:00,8.59,8.67,8.59,8.67,609300.0,8.3967,8.4749,8.3967,8.4749,609300.0
2012-03-01 09:40:00,8.67,8.71,8.65,8.66,870400.0,8.4749,8.514,8.4553,8.4651,870400.0
2012-03-01 09:45:00,8.66,8.67,8.61,8.66,389500.0,8.4651,8.4749,8.4162,8.4651,389500.0
2012-03-01 09:50:00,8.67,8.75,8.67,8.73,528200.0,8.4749,8.5531,8.4749,8.5335,528200.0
2012-03-01 09:55:00,8.72,8.74,8.68,8.72,311000.0,8.5237,8.5433,8.4846,8.5237,311000.0
2012-03-01 10:00:00,8.71,8.71,8.58,8.59,986000.0,8.514,8.514,8.3869,8.3967,986000.0
2012-03-01 10:05:00,8.59,8.67,8.58,8.67,526300.0,8.3967,8.4749,8.3869,8.4749,526300.0
2012-03-01 10:10:00,8.67,8.73,8.66,8.69,759800.0,8.4749,8.5335,8.4651,8.4944,759800.0
2012-03-01 10:15:00,8.69,8.7,8.64,8.7,329100.0,8.4944,8.5042,8.4455,8.5042,329100.0
2012-03-01 10:20:00,8.7,8.75,8.69,8.73,724100.0,8.5042,8.5531,8.4944,8.5335,724100.0
2012-03-01 10:25:00,8.72,8.75,8.7,8.72,452300.0,8.5237,8.5531,8.5042,8.5237,452300.0
2012-03-01 10:30:00,8.71,8.71,8.66,8.67,363500.0,8.514,8.514,8.4651,8.4749,363500.0
2012-03-01 10:35:00,8.67,8.67,8.62,8.64,316000.0,8.4749,8.4749,8.426,8.4455,316000.0
2012-03-01 10:40:00,8.64,8.65,8.61,8.61,284100.0,8.4455,8.4553,8.4162,8.4162,284100.0
2012-03-01 10:45:00,8.61,8.64,8.59,8.59,282800.0,8.4162,8.4455,8.3967,8.3967,282800.0
2012-03-01 10:50:00,8.59,8.6,8.55,8.55,255200.0,8.3967,8.4064,8.3576,8.3576,255200.0
2012-03-01 10:55:00,8.55,8.58,8.53,8.53,579800.0,8.3576,8.3869,8.338,8.338,579800.0
2012-03-01 11:00:00,8.53,8.6,8.53,8.6,520700.0,8.338,8.4064,8.338,8.4064,520700.0
2012-03-01 11:05:00,8.6,8.63,8.57,8.57,1087200.0,8.4064,8.4358,8.3771,8.3771,1087200.0
2012-03-01 11:10:00,8.57,8.59,8.55,8.55,271300.0,8.3771,8.3967,8.3576,8.3576,271300.0
2012-03-01 11:15:00,8.54,8.64,8.54,8.62,541100.0,8.3478,8.4455,8.3478,8.426,541100.0
2012-03-01 11:20:00,8.63,8.64,8.56,8.57,369900.0,8.4358,8.4455,8.3673,8.3771,369900.0
2012-03-01 11:25:00,8.58,8.63,8.57,8.63,332600.0,8.3869,8.4358,8.3771,8.4358,332600.0
2012-03-01 11:30:00,8.63,8.65,8.61,8.63,259400.0,8.4358,8.4553,8.4162,8.4358,259400.0
2012-03-01 11:35:00,8.63,8.64,8.61,8.63,194100.0,8.4358,8.4455,8.4162,8.4358,194100.0
2012-03-01 11:40:00,8.63,8.64,8.62,8.63,305700.0,8.4358,8.4455,8.426,8.4358,305700.0
2012-03-01 11:45:00,8.63,8.64,8.62,8.62,96500.0,8.4358,8.4455,8.426,8.426,96500.0
2012-03-01 11:50:00,8.63,8.63,8.6,8.61,125500.0,8.4358,8.4358,8.4064,8.4162,125500.0
2012-03-01 11:55:00,8.6,8.63,8.59,8.6,239000.0,8.4064,8.4358,8.3967,8.4064,239000.0
2012-03-01 12:00:00,8.6,8.61,8.59,8.6,128600.0,8.4064,8.4162,8.3967,8.4064,128600.0
2012-03-01 12:05:00,8.6,8.61,8.59,8.59,208200.0,8.4064,8.4162,8.3967,8.3967,208200.0
2012-03-01 12:10:00,8.6,8.61,8.59,8.6,163200.0,8.4064,8.4162,8.3967,8.4064,163200.0
2012-03-01 12:15:00,8.59,8.62,8.59,8.59,170000.0,8.3967,8.426,8.3967,8.3967,170000.0
2012-03-01 12:20:00,8.59,8.62,8.57,8.62,346400.0,8.3967,8.426,8.3771,8.426,346400.0
2012-03-01 12:25:00,8.62,8.74,8.61,8.74,3038000.0,8.426,8.5433,8.4162,8.5433,3038000.0
2012-03-01 12:30:00,8.74,8.76,8.72,8.74,1040200.0,8.5433,8.5628,8.5237,8.5433,1040200.0
2012-03-01 12:35:00,8.73,8.78,8.73,8.78,529200.0,8.5335,8.5824,8.5335,8.5824,529200.0
2012-03-01 12:40:00,8.78,8.84,8.77,8.82,934800.0,8.5824,8.641,8.5726,8.6215,934800.0
2012-03-01 12:45:00,8.81,8.83,8.8,8.83,327900.0,8.6117,8.6313,8.6019,8.6313,327900.0
2012-03-01 12:50:00,8.83,8.83,8.77,8.79,465400.0,8.6313,8.6313,8.5726,8.5922,465400.0
2012-03-01 12:55:00,8.79,8.8,8.77,8.79,276700.0,8.5922,8.6019,8.5726,8.5922,276700.0
2012-03-01 13:00:00,8.79,8.79,8.78,8.79,181300.0,8.5922,8.5922,8.5824,8.5922,181300.0
2012-03-01 13:05:00,8.79,8.81,8.78,8.81,274100.0,8.5922,8.6117,8.5824,8.6117,274100.0
2012-03-01 13:10:00,8.81,8.81,8.77,8.79,307800.0,8.6117,8.6117,8.5726,8.5922,307800.0
2012-03-01 13:15:00,8.8,8.8,8.78,8.8,210800.0,8.6019,8.6019,8.5824,8.6019,210800.0
2012-03-01 13:20:00,8.8,8.82,8.79,8.81,301200.0,8.6019,8.6215,8.5922,8.6117,301200.0
2012-03-01 13:25:00,8.81,8.84,8.81,8.83,553200.0,8.6117,8.641,8.6117,8.6313,553200.0
2012-03-01 13:30:00,8.83,8.83,8.82,8.83,41100.0,8.6313,8.6313,8.6215,8.6313,41100.0
2012-03-01 13:35:00,8.82,8.83,8.79,8.8,342400.0,8.6215,8.6313,8.5922,8.6019,342400.0
2012-03-01 13:40:00,8.79,8.81,8.79,8.8,241600.0,8.5922,8.6117,8.5922,8.6019,241600.0
2012-03-01 13:45:00,8.81,8.81,8.74,8.74,696900.0,8.6117,8.6117,8.5433,8.5433,696900.0
2012-03-01 13:50:00,8.74,8.75,8.7,8.72,827900.0,8.5433,8.5531,8.5042,8.5237,827900.0
2012-03-01 13:55:00,8.73,8.73,8.64,8.69,715500.0,8.5335,8.5335,8.4455,8.4944,715500.0
2012-03-01 14:00:00,8.69,8.72,8.69,8.7,461600.0,8.4944,8.5237,8.4944,8.5042,461600.0
2012-03-01 14:05:00,8.7,8.74,8.69,8.74,268000.0,8.5042,8.5433,8.4944,8.5433,268000.0
2012-03-01 14:10:00,8.74,8.76,8.73,8.74,313000.0,8.5433,8.5628,8.5335,8.5433,313000.0
2012-03-01 14:15:00,8.74,8.76,8.73,8.76,195100.0,8.5433,8.5628,8.5335,8.5628,195100.0
2012-03-01 14:20:00,8.76,8.76,8.72,8.72,208400.0,8.5628,8.5628,8.5237,8.5237,208400.0
2012-03-01 14:25:00,8.72,8.74,8.72,8.72,209200.0,8.5237,8.5433,8.5237,8.5237,209200.0
2012-03-01 14:30:00,8.72,8.73,8.71,8.72,154000.0,8.5237,8.5335,8.514,8.5237,154000.0
2012-03-01 14:35:00,8.72,8.73,8.7,8.7,116600.0,8.5237,8.5335,8.5042,8.5042,116600.0
2012-03-01 14:40:00,8.7,8.71,8.7,8.7,140500.0,8.5042,8.514,8.5042,8.5042,140500.0
2012-03-01 14:45:00,8.7,8.73,8.7,8.72,196500.0,8.5042,8.5335,8.5042,8.5237,196500.0
2012-03-01 14:50:00,8.73,8.73,8.71,8.73,153900.0,8.5335,8.5335,8.514,8.5335,153900.0
2012-03-01 14:55:00,8.72,8.74,8.72,8.74,178900.0,8.5237,8.5433,8.5237,8.5433,178900.0
2012-03-01 15:00:00,8.74,8.76,8.73,8.75,235500.0,8.5433,8.5628,8.5335,8.5531,235500.0
2012-03-01 15:05:00,8.75,8.75,8.7,8.7,271900.0,8.5531,8.5531,8.5042,8.5042,271900.0
2012-03-01 15:10:00,8.7,8.74,8.68,8.71,486500.0,8.5042,8.5433,8.4846,8.514,486500.0
2012-03-01 15:15:00,8.71,8.72,8.66,8.66,263900.0,8.514,8.5237,8.4651,8.4651,263900.0
2012-03-01 15:20:00,8.66,8.69,8.65,8.67,352100.0,8.4651,8.4944,8.4553,8.4749,352100.0
2012-03-01 15:25:00,8.67,8.71,8.67,8.71,152400.0,8.4749,8.514,8.4749,8.514,152400.0
2012-03-01 15:30:00,8.71,8.71,8.67,8.67,346500.0,8.514,8.514,8.4749,8.4749,346500.0
2012-03-01 15:35:00,8.68,8.68,8.65,8.68,260400.0,8.4846,8.4846,8.4553,8.4846,260400.0
2012-03-01 15:40:00,8.67,8.69,8.67,8.69,123300.0,8.4749,8.4944,8.4749,8.4944,123300.0
2012-03-01 15:45:00,8.69,8.7,8.68,8.7,302600.0,8.4944,8.5042,8.4846,8.5042,302600.0
2012-03-01 15:50:00,8.7,8.71,8.69,8.7,448500.0,8.5042,8.514,8.4944,8.5042,448500.0
2012-03-01 15:55:00,8.7,8.71,8.69,8.7,895500.0,8.5042,8.514,8.4944,8.5042,895500.0
2012-03-02 09:30:00,8.74,8.77,8.72,8.75,556500.0,8.5433,8.5726,8.5237,8.5531,556500.0
2012-03-02 09:35:00,8.75,8.77,8.72,8.77,332600.0,8.5531,8.5726,8.5237,8.5726,332600.0
2012-03-02 09:40:00,8.78,8.8,8.75,8.77,398000.0,8.5824,8.6019,8.5531,8.5726,398000.0
2012-03-02 09:45:00,8.76,8.77,8.74,8.74,246800.0,8.5628,8.5726,8.5433,8.5433,246800.0
2012-03-02 09:50:00,8.74,8.85,8.74,8.85,1377500.0,8.5433,8.6508,8.5433,8.6508,1377500.0
2012-03-02 09:55:00,8.85,8.85,8.8,8.82,482400.0,8.6508,8.6508,8.6019,8.6215,482400.0
2012-03-02 10:00:00,8.83,8.86,8.82,8.85,549700.0,8.6313,8.6606,8.6215,8.6508,549700.0
2012-03-02 10:05:00,8.85,8.86,8.81,8.83,379600.0,8.6508,8.6606,8.6117,8.6313,379600.0
2012-03-02 10:10:00,8.83,8.88,8.82,8.88,670300.0,8.6313,8.6801,8.6215,8.6801,670300.0
2012-03-02 10:15:00,8.88,8.91,8.87,8.89,560200.0,8.6801,8.7095,8.6704,8.6899,560200.0
2012-03-02 10:20:00,8.89,8.89,8.86,8.87,368600.0,8.6899,8.6899,8.6606,8.6704,368600.0
2012-03-02 10:25:00,8.86,8.88,8.85,8.85,323900.0,8.6606,8.6801,8.6508,8.6508,323900.0
2012-03-02 10:30:00,8.85,8.86,8.8,8.81,729200.0,8.6508,8.6606,8.6019,8.6117,729200.0
2012-03-02 10:35:00,8.81,8.83,8.79,8.8,405700.0,8.6117,8.6313,8.5922,8.6019,405700.0
2012-03-02 10:40:00,8.79,8.8,8.78,8.8,321400.0,8.5922,8.6019,8.5824,8.6019,321400.0
2012-03-02 10:45:00,8.8,8.8,8.75,8.77,434700.0,8.6019,8.6019,8.5531,8.5726,434700.0
2012-03-02 10:50:00,8.78,8.8,8.78,8.8,257200.0,8.5824,8.6019,8.5824,8.6019,257200.0
2012-03-02 10:55:00,8.8,8.83,8.79,8.8,397900.0,8.6019,8.6313,8.5922,8.6019,397900.0
2012-03-02 11:00:00,8.8,8.81,8.77,8.79,295200.0,8.6019,8.6117,8.5726,8.5922,295200.0
2012-03-02 11:05:00,8.79,8.82,8.77,8.78,570100.0,8.5922,8.6215,8.5726,8.5824,570100.0
2012-03-02 11:10:00,8.78,8.78,8.73,8.74,715900.0,8.5824,8.5824,8.5335,8.5433,715900.0
2012-03-02 11:15:00,8.74,8.76,8.7,8.76,454600.0,8.5433,8.5628,8.5042,8.5628,454600.0
2012-03-02 11:20:00,8.76,8.79,8.75,8.78,234700.0,8.5628,8.5922,8.5531,8.5824,234700.0
2012-03-02 11:25:00,8.78,8.8,8.78,8.8,190300.0,8.5824,8.6019,8.5824,8.6019,190300.0
2012-03-02 11:30:00,8.8,8.81,8.79,8.81,172200.0,8.6019,8.6117,8.5922,8.6117,172200.0
2012-03-02 11:35:00,8.8,8.8,8.79,8.79,91300.0,8.6019,8.6019,8.5922,8.5922,91300.0
2012-03-02 11:40:00,8.8,8.8,8.73,8.75,327300.0,8.6019,8.6019,8.5335,8.5531,327300.0
2012-03-02 11:45:00,8.75,8.77,8.73,8.76,208800.0,8.5531,8.5726,8.5335,8.5628,208800.0
2012-03-02 11:50:00,8.76,8.77,8.73,8.75,162000.0,8.5628,8.5726,8.5335,8.5531,162000.0
2012-03-02 11:55:00,8.75,8.76,8.74,8.75,172800.0,8.5531,8.5628,8.5433,8.5531,172800.0
2012-03-02 12:00:00,8.76,8.76,8.73,8.74,150600.0,8.5628,8.5628,8.5335,8.5433,150600.0
2012-03-02 12:05:00,8.74,8.75,8.72,8.73,147500.0,8.5433,8.5531,8.5237,8.5335,147500.0
2012-03-02 12:10:00,8.73,8.74,8.73,8.74,88800.0,8.5335,8.5433,8.5335,8.5433,88800.0
2012-03-02 12:15:00,8.74,8.74,8.69,8.69,216000.0,8.5433,8.5433,8.4944,8.4944,216000.0
2012-03-02 12:20:00,8.7,8.7,8.67,8.68,293700.0,8.5042,8.5042,8.4749,8.4846,293700.0
2012-03-02 12:25:00,8.68,8.69,8.67,8.69,112100.0,8.4846,8.4944,8.4749,8.4944,112100.0
2012-03-02 12:30:00,8.68,8.71,8.68,8.71,150000.0,8.4846,8.514,8.4846,8.514,150000.0
2012-03-02 12:35:00,8.71,8.71,8.68,8.71,276500.0,8.514,8.514,8.4846,8.514,276500.0
2012-03-02 12:40:00,8.7,8.72,8.7,8.71,119900.0,8.5042,8.5237,8.5042,8.514,119900.0
2012-03-02 12:45:00,8.71,8.71,8.7,8.71,130800.0,8.514,8.514,8.5042,8.514,130800.0
2012-03-02 12:50:00,8.71,8.72,8.7,8.7,92900.0,8.514,8.5237,8.5042,8.5042,92900.0
2012-03-02 12:55:00,8.71,8.72,8.7,8.72,192000.0,8.514,8.5237,8.5042,8.5237,192000.0
2012-03-02 13:00:00,8.71,8.72,8.69,8.71,949500.0,8.514,8.5237,8.4944,8.514,949500.0
2012-03-02 13:05:00,8.71,8.72,8.69,8.71,411300.0,8.514,8.5237,8.4944,8.514,411300.0
2012-03-02 13:10:00,8.71,8.71,8.67,8.68,379600.0,8.514,8.514,8.4749,8.4846,379600.0
2012-03-02 13:15:00,8.69,8.69,8.67,8.69,131100.0,8.4944,8.4944,8.4749,8.4944,131100.0
2012-03-02 13:20:00,8.68,8.69,8.63,8.64,522200.0,8.4846,8.4944,8.4358,8.4455,522200.0
2012-03-02 13:25:00,8.63,8.66,8.63,8.66,310600.0,8.4358,8.4651,8.4358,8.4651,310600.0
2012-03-02 13:30:00,8.66,8.68,8.65,8.67,306400.0,8.4651,8.4846,8.4553,8.4749,306400.0
2012-03-02 13:35:00,8.66,8.68,8.65,8.66,153000.0,8.4651,8.4846,8.4553,8.4651,153000.0
2012-03-02 13:40:00,8.65,8.66,8.65,8.66,123700.0,8.4553,8.4651,8.4553,8.4651,123700.0
2012-03-02 13:45:00,8.66,8.66,8.62,8.62,173200.0,8.4651,8.4651,8.426,8.426,173200.0
2012-03-02 13:50:00,8.63,8.65,8.62,8.64,141300.0,8.4358,8.4553,8.426,8.4455,141300.0
2012-03-02 13:55:00,8.64,8.65,8.62,8.64,219600.0,8.4455,8.4553,8.426,8.4455,219600.0
2012-03-02 14:00:00,8.64,8.64,8.63,8.64,74900.0,8.4455,8.4455,8.4358,8.4455,74900.0
2012-03-02 14:05:00,8.63,8.64,8.63,8.64,109500.0,8.4358,8.4455,8.4358,8.4455,109500.0
2012-03-02 14:10:00,8.63,8.64,8.63,8.64,203500.0,8.4358,8.4455,8.4358,8.4455,203500.0
2012-03-02 14:15:00,8.63,8.68,8.63,8.68,160800.0,8.4358,8.4846,8.4358,8.4846,160800.0
2012-03-02 14:20:00,8.68,8.69,8.67,8.68,404800.0,8.4846,8.4944,8.4749,8.4846,404800.0
2012-03-02 14:25:00,8.68,8.69,8.67,8.68,273000.0,8.4846,8.4944,8.4749,8.4846,273000.0
2012-03-02 14:30:00,8.68,8.68,8.67,8.68,44200.0,8.4846,8.4846,8.4749,8.4846,44200.0
2012-03-02 14:35:00,8.68,8.68,8.67,8.68,171700.0,8.4846,8.4846,8.4749,8.4846,171700.0
2012-03-02 14:40:00,8.68,8.68,8.66,8.68,122400.0,8.4846,8.4846,8.4651,8.4846,122400.0
2012-03-02 14:45:00,8.68,8.69,8.67,8.68,79200.0,8.4846,8.4944,8.4749,8.4846,79200.0
2012-03-02 14:50:00,8.67,8.68,8.66,8.67,172600.0,8.4749,8.4846,8.4651,8.4749,172600.0
2012-03-02 14:55:00,8.67,8.68,8.66,8.67,69600.0,8.4749,8.4846,8.4651,8.4749,69600.0
2012-03-02 15:00:00,8.66,8.69,8.66,8.68,246400.0,8.4651,8.4944,8.4651,8.4846,246400.0
2012-03-02 15:05:00,8.68,8.68,8.65,8.67,206600.0,8.4846,8.4846,8.4553,8.4749,206600.0
2012-03-02 15:10:00,8.67,8.67,8.66,8.67,47000.0,8.4749,8.4749,8.4651,8.4749,47000.0
2012-03-02 15:15:00,8.67,8.67,8.66,8.67,89200.0,8.4749,8.4749,8.4651,8.4749,89200.0
2012-03-02 15:20:00,8.67,8.67,8.65,8.66,149100.0,8.4749,8.4749,8.4553,8.4651,149100.0
2012-03-02 15:25:00,8.65,8.66,8.65,8.66,147400.0,8.4553,8.4651,8.4553,8.4651,147400.0
2012-03-02 15:30:00,8.66,8.67,8.65,8.67,190300.0,8.4651,8.4749,8.4553,8.4749,190300.0
2012-03-02 15:35:00,8.67,8.67,8.64,8.64,544600.0,8.4749,8.4749,8.4455,8.4455,544600.0
2012-03-02 15:40:00,8.64,8.65,8.63,8.63,178300.0,8.4455,8.4553,8.4358,8.4358,178300.0
2012-03-02 15:45:00,8.64,8.65,8.63,8.65,265400.0,8.4455,8.4553,8.4358,8.4553,265400.0
2012-03-02 15:50:00,8.64,8.66,8.61,8.62,858100.0,8.4455,8.4651,8.4162,8.426,858100.0
2012-03-02 15:55:00,8.62,8.65,8.61,8.65,885600.0,8.426,8.4553,8.4162,8.4553,885600.0
2012-03-05 09:30:00,8.56,8.59,8.52,8.52,510200.0,8.3673,8.3967,8.3282,8.3282,510200.0
2012-03-05 09:35:00,8.52,8.55,8.42,8.45,1155100.0,8.3282,8.3576,8.2305,8.2598,1155100.0
2012-03-05 09:40:00,8.46,8.47,8.45,8.46,468000.0,8.2696,8.2794,8.2598,8.2696,468000.0
2012-03-05 09:45:00,8.46,8.47,8.41,8.46,451500.0,8.2696,8.2794,8.2207,8.2696,451500.0
2012-03-05 09:50:00,8.47,8.53,8.46,8.53,482700.0,8.2794,8.338,8.2696,8.338,482700.0
2012-03-05 09:55:00,8.53,8.55,8.52,8.55,224400.0,8.338,8.3576,8.3282,8.3576,224400.0
2012-03-05 10:00:00,8.55,8.55,8.49,8.5,660300.0,8.3576,8.3576,8.2989,8.3087,660300.0
2012-03-05 10:05:00,8.5,8.5,8.46,8.49,375600.0,8.3087,8.3087,8.2696,8.2989,375600.0
2012-03-05 10:10:00,8.49,8.49,8.46,8.47,215700.0,8.2989,8.2989,8.2696,8.2794,215700.0
2012-03-05 10:15:00,8.46,8.47,8.43,8.44,320300.0,8.2696,8.2794,8.2403,8.25,320300.0
2012-03-05 10:20:00,8.43,8.44,8.35,8.36,1010000.0,8.2403,8.25,8.1621,8.1718,1010000.0
2012-03-05 10:25:00,8.36,8.37,8.31,8.34,683500.0,8.1718,8.1816,8.123,8.1523,683500.0
2012-03-05 10:30:00,8.34,8.36,8.32,8.36,333900.0,8.1523,8.1718,8.1327,8.1718,333900.0
2012-03-05 10:35:00,8.36,8.36,8.33,8.33,213900.0,8.1718,8.1718,8.1425,8.1425,213900.0
2012-03-05 10:40:00,8.34,8.35,8.33,8.34,268900.0,8.1523,8.1621,8.1425,8.1523,268900.0
2012-03-05 10:45:00,8.34,8.38,8.33,8.37,445400.0,8.1523,8.1914,8.1425,8.1816,445400.0
2012-03-05 10:50:00,8.38,8.38,8.34,8.35,317500.0,8.1914,8.1914,8.1523,8.1621,317500.0
2012-03-05 10:55:00,8.34,8.35,8.32,8.34,311000.0,8.1523,8.1621,8.1327,8.1523,311000.0
2012-03-05 11:00:00,8.34,8.36,8.32,8.34,394500.0,8.1523,8.1718,8.1327,8.1523,394500.0
2012-03-05 11:05:00,8.34,8.36,8.33,8.35,323200.0,8.1523,8.1718,8.1425,8.1621,323200.0
2012-03-05 11:10:00,8.35,8.35,8.3,8.32,416200.0,8.1621,8.1621,8.1132,8.1327,416200.0
2012-03-05 11:15:00,8.32,8.32,8.27,8.28,354900.0,8.1327,8.1327,8.0839,8.0936,354900.0
2012-03-05 11:20:00,8.27,8.29,8.27,8.28,323900.0,8.0839,8.1034,8.0839,8.0936,323900.0
2012-03-05 11:25:00,8.27,8.29,8.27,8.28,181800.0,8.0839,8.1034,8.0839,8.0936,181800.0
2012-03-05 11:30:00,8.28,8.28,8.26,8.28,327200.0,8.0936,8.0936,8.0741,8.0936,327200.0
2012-03-05 11:35:00,8.28,8.29,8.27,8.28,318200.0,8.0936,8.1034,8.0839,8.0936,318200.0
2012-03-05 11:40:00,8.28,8.3,8.27,8.3,225900.0,8.0936,8.1132,8.0839,8.1132,225900.0
2012-03-05 11:45:00,8.3,8.34,8.3,8.31,571500.0,8.1132,8.1523,8.1132,8.123,571500.0
2012-03-05 11:50:00,8.3,8.33,8.27,8.29,381400.0,8.1132,8.1425,8.0839,8.1034,381400.0
2012-03-05 11:55:00,8.29,8.29,8.27,8.28,158100.0,8.1034,8.1034,8.0839,8.0936,158100.0
2012-03-05 12:00:00,8.27,8.28,8.25,8.25,248100.0,8.0839,8.0936,8.0643,8.0643,248100.0
2012-03-05 12:05:00,8.25,8.29,8.25,8.29,236200.0,8.0643,8.1034,8.0643,8.1034,236200.0
2012-03-05 12:10:00,8.29,8.29,8.25,8.26,177200.0,8.1034,8.1034,8.0643,8.0741,177200.0
2012-03-05 12:15:00,8.26,8.26,8.21,8.21,397800.0,8.0741,8.0741,8.0252,8.0252,397800.0
2012-03-05 12:20:00,8.21,8.23,8.18,8.19,494700.0,8.0252,8.0448,7.9959,8.0057,494700.0
2012-03-05 12:25:00,8.19,8.22,8.18,8.2,405200.0,8.0057,8.035,7.9959,8.0154,405200.0
2012-03-05 12:30:00,8.2,8.21,8.19,8.2,485400.0,8.0154,8.0252,8.0057,8.0154,485400.0
2012-03-05 12:35:00,8.2,8.24,8.2,8.24,295500.0,8.0154,8.0545,8.0154,8.0545,295500.0
2012-03-05 12:40:00,8.24,8.27,8.24,8.26,477200.0,8.0545,8.0839,8.0545,8.0741,477200.0
2012-03-05 12:45:00,8.26,8.26,8.25,8.25,80500.0,8.0741,8.0741,8.0643,8.0643,80500.0
2012-03-05 12:50:00,8.25,8.26,8.2,8.21,217300.0,8.0643,8.0741,8.0154,8.0252,217300.0
2012-03-05 12:55:00,8.2,8.22,8.2,8.21,190400.0,8.0154,8.035,8.0154,8.0252,190400.0
2012-03-05 13:00:00,8.22,8.22,8.2,8.21,275200.0,8.035,8.035,8.0154,8.0252,275200.0
2012-03-05 13:05:00,8.22,8.24,8.22,8.22,323300.0,8.035,8.0545,8.035,8.035,323300.0
2012-03-05 13:10:00,8.21,8.23,8.21,8.21,169800.0,8.0252,8.0448,8.0252,8.0252,169800.0
2012-03-05 13:15:00,8.22,8.24,8.21,8.24,100300.0,8.035,8.0545,8.0252,8.0545,100300.0
2012-03-05 13:20:00,8.24,8.24,8.21,8.22,190500.0,8.0545,8.0545,8.0252,8.035,190500.0
2012-03-05 13:25:00,8.22,8.24,8.22,8.24,118700.0,8.035,8.0545,8.035,8.0545,118700.0
2012-03-05 13:30:00,8.24,8.24,8.21,8.21,79500.0,8.0545,8.0545,8.0252,8.0252,79500.0
2012-03-05 13:35:00,8.22,8.22,8.2,8.21,298100.0,8.035,8.035,8.0154,8.0252,298100.0
2012-03-05 13:40:00,8.21,8.22,8.21,8.21,59000.0,8.0252,8.035,8.0252,8.0252,59000.0
2012-03-05 13:45:00,8.22,8.22,8.21,8.21,74300.0,8.035,8.035,8.0252,8.0252,74300.0
2012-03-05 13:50:00,8.22,8.22,8.19,8.2,281700.0,8.035,8.035,8.0057,8.0154,281700.0
2012-03-05 13:55:00,8.2,8.2,8.18,8.19,347300.0,8.0154,8.0154,7.9959,8.0057,347300.0
2012-03-05 14:00:00,8.2,8.2,8.19,8.2,100800.0,8.0154,8.0154,8.0057,8.0154,100800.0
2012-03-05 14:05:00,8.2,8.21,8.19,8.21,214700.0,8.0154,8.0252,8.0057,8.0252,214700.0
2012-03-05 14:10:00,8.21,8.21,8.19,8.19,529600.0,8.0252,8.0252,8.0057,8.0057,529600.0
2012-03-05 14:15:00,8.19,8.21,8.19,8.21,170100.0,8.0057,8.0252,8.0057,8.0252,170100.0
2012-03-05 14:20:00,8.21,8.21,8.19,8.21,145600.0,8.0252,8.0252,8.0057,8.0252,145600.0
2012-03-05 14:25:00,8.21,8.24,8.2,8.22,263600.0,8.0252,8.0545,8.0154,8.035,263600.0
2012-03-05 14:30:00,8.22,8.23,8.19,8.21,418800.0,8.035,8.0448,8.0057,8.0252,418800.0
2012-03-05 14:35:00,8.2,8.22,8.2,8.22,248500.0,8.0154,8.035,8.0154,8.035,248500.0
2012-03-05 14:40:00,8.22,8.23,8.17,8.17,506000.0,8.035,8.0448,7.9861,7.9861,506000.0
2012-03-05 14:45:00,8.17,8.2,8.17,8.2,551500.0,7.9861,8.0154,7.9861,8.0154,551500.0
2012-03-05 14:50:00,8.2,8.2,8.19,8.19,43300.0,8.0154,8.0154,8.0057,8.0057,43300.0
2012-03-05 14:55:00,8.2,8.23,8.19,8.22,540100.0,8.0154,8.0448,8.0057,8.035,540100.0
2012-03-05 15:00:00,8.22,8.26,8.21,8.26,494200.0,8.035,8.0741,8.0252,8.0741,494200.0
2012-03-05 15:05:00,8.26,8.27,8.24,8.27,261700.0,8.0741,8.0839,8.0545,8.0839,261700.0
2012-03-05 15:10:00,8.27,8.27,8.26,8.27,112000.0,8.0839,8.0839,8.0741,8.0839,112000.0
2012-03-05 15:15:00,8.27,8.28,8.26,8.28,318500.0,8.0839,8.0936,8.0741,8.0936,318500.0
2012-03-05 15:20:00,8.28,8.29,8.27,8.27,299400.0,8.0936,8.1034,8.0839,8.0839,299400.0
2012-03-05 15:25:00,8.28,8.28,8.25,8.25,404400.0,8.0936,8.0936,8.0643,8.0643,404400.0
2012-03-05 15:30:00,8.26,8.27,8.25,8.26,334400.0,8.0741,8.0839,8.0643,8.0741,334400.0
2012-03-05 15:35:00,8.26,8.27,8.25,8.26,410700.0,8.0741,8.0839,8.0643,8.0741,410700.0
2012-03-05 15:40:00,8.27,8.27,8.2,8.21,1192200.0,8.0839,8.0839,8.0154,8.0252,1192200.0
2012-03-05 15:45:00,8.21,8.23,8.19,8.21,554800.0,8.0252,8.0448,8.0057,8.0252,554800.0
2012-03-05 15:50:00,8.2,8.23,8.2,8.21,896700.0,8.0154,8.0448,8.0154,8.0252,896700.0
2012-03-05 15:55:00,8.21,8.21,8.19,8.2,1359000.0,8.0252,8.0252,8.0057,8.0154,1359000.0
2012-03-06 09:30:00,7.97,8.0,7.79,7.96,1565800.0,7.7906,7.8199,7.6147,7.7808,1565800.0
2012-03-06 09:35:00,7.97,7.98,7.87,7.87,1003900.0,7.7906,7.8004,7.6929,7.6929,1003900.0
2012-03-06 09:40:00,7.87,7.9,7.81,7.84,1296100.0,7.6929,7.7222,7.6342,7.6635,1296100.0
2012-03-06 09:45:00,7.85,7.93,7.83,7.93,669300.0,7.6733,7.7515,7.6538,7.7515,669300.0
2012-03-06 09:50:00,7.93,7.93,7.85,7.86,727100.0,7.7515,7.7515,7.6733,7.6831,727100.0
2012-03-06 09:55:00,7.85,7.9,7.85,7.89,402500.0,7.6733,7.7222,7.6733,7.7124,402500.0
2012-03-06 10:00:00,7.88,7.91,7.86,7.87,433300.0,7.7026,7.732,7.6831,7.6929,433300.0
2012-03-06 10:05:00,7.87,7.96,7.87,7.93,862500.0,7.6929,7.7808,7.6929,7.7515,862500.0
2012-03-06 10:10:00,7.93,7.94,7.92,7.93,625900.0,7.7515,7.7613,7.7417,7.7515,625900.0
2012-03-06 10:15:00,7.93,7.93,7.86,7.86,408500.0,7.7515,7.7515,7.6831,7.6831,408500.0
2012-03-06 10:20:00,7.87,7.87,7.82,7.83,647800.0,7.6929,7.6929,7.644,7.6538,647800.0
2012-03-06 10:25:00,7.83,7.85,7.83,7.84,371900.0,7.6538,7.6733,7.6538,7.6635,371900.0
2012-03-06 10:30:00,7.83,7.84,7.83,7.83,232900.0,7.6538,7.6635,7.6538,7.6538,232900.0
2012-03-06 10:35:00,7.83,7.88,7.83,7.87,631900.0,7.6538,7.7026,7.6538,7.6929,631900.0
2012-03-06 10:40:00,7.88,7.89,7.85,7.85,189700.0,7.7026,7.7124,7.6733,7.6733,189700.0
2012-03-06 10:45:00,7.86,7.86,7.81,7.81,407700.0,7.6831,7.6831,7.6342,7.6342,407700.0
2012-03-06 10:50:00,7.81,7.82,7.78,7.79,964600.0,7.6342,7.644,7.6049,7.6147,964600.0
2012-03-06 10:55:00,7.79,7.83,7.78,7.8,371600.0,7.6147,7.6538,7.6049,7.6244,371600.0
2012-03-06 11:00:00,7.8,7.83,7.79,7.83,659700.0,7.6244,7.6538,7.6147,7.6538,659700.0
2012-03-06 11:05:00,7.82,7.83,7.79,7.81,613200.0,7.644,7.6538,7.6147,7.6342,613200.0
2012-03-06 11:10:00,7.81,7.82,7.79,7.81,505400.0,7.6342,7.644,7.6147,7.6342,505400.0
2012-03-06 11:15:00,7.81,7.84,7.8,7.83,513000.0,7.6342,7.6635,7.6244,7.6538,513000.0
2012-03-06 11:20:00,7.83,7.85,7.82,7.83,351800.0,7.6538,7.6733,7.644,7.6538,351800.0
2012-03-06 11:25:00,7.84,7.92,7.83,7.92,516100.0,7.6635,7.7417,7.6538,7.7417,516100.0
2012-03-06 11:30:00,7.92,7.95,7.89,7.94,1199300.0,7.7417,7.7711,7.7124,7.7613,1199300.0
2012-03-06 11:35:00,7.93,7.95,7.91,7.94,932100.0,7.7515,7.7711,7.732,7.7613,932100.0
2012-03-06 11:40:00,7.94,7.94,7.92,7.92,121000.0,7.7613,7.7613,7.7417,7.7417,121000.0
2012-03-06 11:45:00,7.92,7.92,7.89,7.9,967200.0,7.7417,7.7417,7.7124,7.7222,967200.0
2012-03-06 11:50:00,7.9,7.9,7.88,7.89,210200.0,7.7222,7.7222,7.7026,7.7124,210200.0
2012-03-06 11:55:00,7.89,7.9,7.88,7.89,177900.0,7.7124,7.7222,7.7026,7.7124,177900.0
2012-03-06 12:00:00,7.88,7.91,7.87,7.9,603700.0,7.7026,7.732,7.6929,7.7222,603700.0
2012-03-06 12:05:00,7.9,7.9,7.87,7.88,171300.0,7.7222,7.7222,7.6929,7.7026,171300.0
2012-03-06 12:10:00,7.87,7.89,7.87,7.87,203800.0,7.6929,7.7124,7.6929,7.6929,203800.0
2012-03-06 12:15:00,7.87,7.88,7.86,7.87,248800.0,7.6929,7.7026,7.6831,7.6929,248800.0
2012-03-06 12:20:00,7.88,7.9,7.88,7.89,182100.0,7.7026,7.7222,7.7026,7.7124,182100.0
2012-03-06 12:25:00,7.88,7.89,7.87,7.89,163100.0,7.7026,7.7124,7.6929,7.7124,163100.0
2012-03-06 12:30:00,7.88,7.93,7.88,7.92,182900.0,7.7026,7.7515,7.7026,7.7417,182900.0
2012-03-06 12:35:00,7.92,7.92,7.89,7.91,207200.0,7.7417,7.7417,7.7124,7.732,207200.0
2012-03-06 12:40:00,7.9,7.91,7.9,7.9,51600.0,7.7222,7.732,7.7222,7.7222,51600.0
2012-03-06 12:45:00,7.9,7.91,7.9,7.91,96200.0,7.7222,7.732,7.7222,7.732,96200.0
2012-03-06 12:50:00,7.9,7.92,7.89,7.9,167000.0,7.7222,7.7417,7.7124,7.7222,167000.0
2012-03-06 12:55:00,7.91,7.93,7.91,7.93,207700.0,7.732,7.7515,7.732,7.7515,207700.0
2012-03-06 13:00:00,7.93,7.95,7.92,7.95,377800.0,7.7515,7.7711,7.7417,7.7711,377800.0
2012-03-06 13:05:00,7.94,7.97,7.93,7.94,350100.0,7.7613,7.7906,7.7515,7.7613,350100.0
2012-03-06 13:10:00,7.94,7.94,7.9,7.93,475400.0,7.7613,7.7613,7.7222,7.7515,475400.0
2012-03-06 13:15:00,7.93,7.93,7.91,7.92,143200.0,7.7515,7.7515,7.732,7.7417,143200.0
2012-03-06 13:20:00,7.92,7.93,7.9,7.91,177900.0,7.7417,7.7515,7.7222,7.732,177900.0
2012-03-06 13:25:00,7.9,7.91,7.9,7.9,51600.0,7.7222,7.732,7.7222,7.7222,51600.0
2012-03-06 13:30:00,7.9,7.94,7.9,7.94,191300.0,7.7222,7.7613,7.7222,7.7613,191300.0
2012-03-06 13:35:00,7.94,7.94,7.92,7.93,302000.0,7.7613,7.7613,7.7417,7.7515,302000.0
2012-03-06 13:40:00,7.93,7.94,7.9,7.9,485400.0,7.7515,7.7613,7.7222,7.7222,485400.0
2012-03-06 13:45:00,7.9,7.92,7.87,7.92,670800.0,7.7222,7.7417,7.6929,7.7417,670800.0
2012-03-06 13:50:00,7.91,7.94,7.91,7.94,245400.0,7.732,7.7613,7.732,7.7613,245400.0
2012-03-06 13:55:00,7.93,7.96,7.93,7.95,554000.0,7.7515,7.7808,7.7515,7.7711,554000.0
2012-03-06 14:00:00,7.95,7.96,7.92,7.93,345200.0,7.7711,7.7808,7.7417,7.7515,345200.0
2012-03-06 14:05:00,7.93,7.94,7.92,7.94,168600.0,7.7515,7.7613,7.7417,7.7613,168600.0
2012-03-06 14:10:00,7.93,7.95,7.93,7.94,281900.0,7.7515,7.7711,7.7515,7.7613,281900.0
2012-03-06 14:15:00,7.94,7.97,7.93,7.93,453600.0,7.7613,7.7906,7.7515,7.7515,453600.0
2012-03-06 14:20:00,7.94,7.94,7.9,7.91,196400.0,7.7613,7.7613,7.7222,7.732,196400.0
2012-03-06 14:25:00,7.91,7.93,7.89,7.89,534300.0,7.732,7.7515,7.7124,7.7124,534300.0
2012-03-06 14:30:00,7.89,7.9,7.89,7.9,96400.0,7.7124,7.7222,7.7124,7.7222,96400.0
2012-03-06 14:35:00,7.9,7.9,7.86,7.87,211600.0,7.7222,7.7222,7.6831,7.6929,211600.0
2012-03-06 14:40:00,7.86,7.87,7.86,7.86,135000.0,7.6831,7.6929,7.6831,7.6831,135000.0
2012-03-06 14:45:00,7.86,7.9,7.86,7.9,260000.0,7.6831,7.7222,7.6831,7.7222,260000.0
2012-03-06 14:50:00,7.9,7.91,7.9,7.91,192100.0,7.7222,7.732,7.7222,7.732,192100.0
2012-03-06 14:55:00,7.91,7.91,7.9,7.91,89000.0,7.732,7.732,7.7222,7.732,89000.0
2012-03-06 15:00:00,7.91,7.93,7.9,7.93,268400.0,7.732,7.7515,7.7222,7.7515,268400.0
2012-03-06 15:05:00,7.92,7.94,7.92,7.92,333500.0,7.7417,7.7613,7.7417,7.7417,333500.0
2012-03-06 15:10:00,7.93,7.93,7.92,7.92,217700.0,7.7515,7.7515,7.7417,7.7417,217700.0
2012-03-06 15:15:00,7.92,7.95,7.92,7.95,353100.0,7.7417,7.7711,7.7417,7.7711,353100.0
2012-03-06 15:20:00,7.95,7.96,7.94,7.95,335100.0,7.7711,7.7808,7.7613,7.7711,335100.0
2012-03-06 15:25:00,7.95,7.95,7.93,7.94,286500.0,7.7711,7.7711,7.7515,7.7613,286500.0
2012-03-06 15:30:00,7.94,7.94,7.91,7.93,395900.0,7.7613,7.7613,7.732,7.7515,395900.0
2012-03-06 15:35:00,7.93,7.93,7.92,7.93,209300.0,7.7515,7.7515,7.7417,7.7515,209300.0
2012-03-06 15:40:00,7.93,7.96,7.92,7.95,666400.0,7.7515,7.7808,7.7417,7.7711,666400.0
2012-03-06 15:45:00,7.95,8.0,7.94,7.98,1085700.0,7.7711,7.8199,7.7613,7.8004,1085700.0
2012-03-06 15:50:00,7.98,8.04,7.98,8.02,1993500.0,7.8004,7.859,7.8004,7.8395,1993500.0
2012-03-06 15:55:00,8.02,8.02,7.99,8.0,1431600.0,7.8395,7.8395,7.8102,7.8199,1431600.0
2012-03-07 09:30:00,8.04,8.05,7.95,7.99,1129800.0,7.859,7.8688,7.7711,7.8102,1129800.0
2012-03-07 09:35:00,8.0,8.01,7.9,7.91,733800.0,7.8199,7.8297,7.7222,7.732,733800.0
2012-03-07 09:40:00,7.91,7.95,7.84,7.85,892000.0,7.732,7.7711,7.6635,7.6733,892000.0
2012-03-07 09:45:00,7.86,7.93,7.86,7.9,660500.0,7.6831,7.7515,7.6831,7.7222,660500.0
2012-03-07 09:50:00,7.9,7.91,7.85,7.91,954600.0,7.7222,7.732,7.6733,7.732,954600.0
2012-03-07 09:55:00,7.91,7.93,7.9,7.92,281000.0,7.732,7.7515,7.7222,7.7417,281000.0
2012-03-07 10:00:00,7.92,7.98,7.91,7.95,543500.0,7.7417,7.8004,7.732,7.7711,543500.0
2012-03-07 10:05:00,7.96,8.01,7.93,8.0,1006800.0,7.7808,7.8297,7.7515,7.8199,1006800.0
2012-03-07 10:10:00,8.01,8.04,7.97,8.04,797800.0,7.8297,7.859,7.7906,7.859,797800.0
2012-03-07 10:15:00,8.03,8.08,8.03,8.05,421500.0,7.8493,7.8981,7.8493,7.8688,421500.0
2012-03-07 10:20:00,8.06,8.06,7.99,7.99,423300.0,7.8786,7.8786,7.8102,7.8102,423300.0
2012-03-07 10:25:00,8.0,8.07,7.99,8.07,280700.0,7.8199,7.8884,7.8102,7.8884,280700.0
2012-03-07 10:30:00,8.07,8.1,8.07,8.07,304000.0,7.8884,7.9177,7.8884,7.8884,304000.0
2012-03-07 10:35:00,8.07,8.09,8.06,8.09,192600.0,7.8884,7.9079,7.8786,7.9079,192600.0
2012-03-07 10:40:00,8.09,8.15,8.08,8.12,1053700.0,7.9079,7.9666,7.8981,7.9372,1053700.0
2012-03-07 10:45:00,8.12,8.12,8.09,8.11,347300.0,7.9372,7.9372,7.9079,7.9275,347300.0
2012-03-07 10:50:00,8.11,8.15,8.1,8.14,962200.0,7.9275,7.9666,7.9177,7.9568,962200.0
2012-03-07 10:55:00,8.15,8.15,8.13,8.14,699300.0,7.9666,7.9666,7.947,7.9568,699300.0
2012-03-07 11:00:00,8.14,8.17,8.14,8.17,1316000.0,7.9568,7.9861,7.9568,7.9861,1316000.0
2012-03-07 11:05:00,8.17,8.18,8.15,8.18,278500.0,7.9861,7.9959,7.9666,7.9959,278500.0
2012-03-07 11:10:00,8.19,8.21,8.17,8.18,767700.0,8.0057,8.0252,7.9861,7.9959,767700.0
2012-03-07 11:15:00,8.18,8.19,8.17,8.19,121000.0,7.9959,8.0057,7.9861,8.0057,121000.0
2012-03-07 11:20:00,8.18,8.19,8.18,8.18,141900.0,7.9959,8.0057,7.9959,7.9959,141900.0
2012-03-07 11:25:00,8.19,8.23,8.18,8.21,310300.0,8.0057,8.0448,7.9959,8.0252,310300.0
2012-03-07 11:30:00,8.22,8.23,8.21,8.21,210800.0,8.035,8.0448,8.0252,8.0252,210800.0
2012-03-07 11:35:00,8.21,8.22,8.15,8.16,1072300.0,8.0252,8.035,7.9666,7.9763,1072300.0
2012-03-07 11:40:00,8.15,8.16,8.15,8.16,396800.0,7.9666,7.9763,7.9666,7.9763,396800.0
2012-03-07 11:45:00,8.16,8.16,8.13,8.13,581800.0,7.9763,7.9763,7.947,7.947,581800.0
2012-03-07 11:50:00,8.13,8.14,8.13,8.13,93900.0,7.947,7.9568,7.947,7.947,93900.0
2012-03-07 11:55:00,8.14,8.14,8.13,8.14,145900.0,7.9568,7.9568,7.947,7.9568,145900.0
2012-03-07 12:00:00,8.14,8.16,8.13,8.16,356600.0,7.9568,7.9763,7.947,7.9763,356600.0
2012-03-07 12:05:00,8.16,8.19,8.15,8.18,362600.0,7.9763,8.0057,7.9666,7.9959,362600.0
2012-03-07 12:10:00,8.18,8.19,8.17,8.18,167200.0,7.9959,8.0057,7.9861,7.9959,167200.0
2012-03-07 12:15:00,8.18,8.18,8.17,8.18,123900.0,7.9959,7.9959,7.9861,7.9959,123900.0
2012-03-07 12:20:00,8.18,8.18,8.17,8.18,90900.0,7.9959,7.9959,7.9861,7.9959,90900.0
2012-03-07 12:25:00,8.18,8.18,8.17,8.18,101800.0,7.9959,7.9959,7.9861,7.9959,101800.0
2012-03-07 12:30:00,8.18,8.18,8.14,8.14,221900.0,7.9959,7.9959,7.9568,7.9568,221900.0
2012-03-07 12:35:00,8.14,8.16,8.14,8.16,78100.0,7.9568,7.9763,7.9568,7.9763,78100.0
2012-03-07 12:40:00,8.16,8.17,8.15,8.17,86900.0,7.9763,7.9861,7.9666,7.9861,86900.0
2012-03-07 12:45:00,8.17,8.19,8.17,8.18,630700.0,7.9861,8.0057,7.9861,7.9959,630700.0
2012-03-07 12:50:00,8.18,8.2,8.17,8.2,206500.0,7.9959,8.0154,7.9861,8.0154,206500.0
2012-03-07 12:55:00,8.2,8.21,8.19,8.21,236500.0,8.0154,8.0252,8.0057,8.0252,236500.0
2012-03-07 13:00:00,8.2,8.22,8.19,8.21,337000.0,8.0154,8.035,8.0057,8.0252,337000.0
2012-03-07 13:05:00,8.21,8.23,8.2,8.23,294100.0,8.0252,8.0448,8.0154,8.0448,294100.0
2012-03-07 13:10:00,8.24,8.25,8.23,8.24,307300.0,8.0545,8.0643,8.0448,8.0545,307300.0
2012-03-07 13:15:00,8.23,8.24,8.2,8.21,369300.0,8.0448,8.0545,8.0154,8.0252,369300.0
2012-03-07 13:20:00,8.2,8.21,8.2,8.21,88500.0,8.0154,8.0252,8.0154,8.0252,88500.0
2012-03-07 13:25:00,8.2,8.21,8.19,8.2,66000.0,8.0154,8.0252,8.0057,8.0154,66000.0
2012-03-07 13:30:00,8.2,8.22,8.19,8.21,204300.0,8.0154,8.035,8.0057,8.0252,204300.0
2012-03-07 13:35:00,8.2,8.23,8.2,8.21,188400.0,8.0154,8.0448,8.0154,8.0252,188400.0
2012-03-07 13:40:00,8.21,8.22,8.18,8.19,147800.0,8.0252,8.035,7.9959,8.0057,147800.0
2012-03-07 13:45:00,8.19,8.19,8.18,8.18,151600.0,8.0057,8.0057,7.9959,7.9959,151600.0
2012-03-07 13:50:00,8.19,8.21,8.18,8.21,192000.0,8.0057,8.0252,7.9959,8.0252,192000.0
2012-03-07 13:55:00,8.21,8.21,8.2,8.21,59600.0,8.0252,8.0252,8.0154,8.0252,59600.0
2012-03-07 14:00:00,8.21,8.23,8.2,8.21,288800.0,8.0252,8.0448,8.0154,8.0252,288800.0
2012-03-07 14:05:00,8.21,8.22,8.21,8.21,114400.0,8.0252,8.035,8.0252,8.0252,114400.0
2012-03-07 14:10:00,8.21,8.22,8.18,8.18,237100.0,8.0252,8.035,7.9959,7.9959,237100.0
2012-03-07 14:15:00,8.19,8.21,8.19,8.2,348800.0,8.0057,8.0252,8.0057,8.0154,348800.0
2012-03-07 14:20:00,8.19,8.2,8.16,8.18,493300.0,8.0057,8.0154,7.9763,7.9959,493300.0
2012-03-07 14:25:00,8.18,8.2,8.17,8.19,382700.0,7.9959,8.0154,7.9861,8.0057,382700.0
2012-03-07 14:30:00,8.19,8.19,8.15,8.15,240300.0,8.0057,8.0057,7.9666,7.9666,240300.0
2012-03-07 14:35:00,8.16,8.16,8.13,8.14,351900.0,7.9763,7.9763,7.947,7.9568,351900.0
2012-03-07 14:40:00,8.14,8.17,8.14,8.15,447000.0,7.9568,7.9861,7.9568,7.9666,447000.0
2012-03-07 14:45:00,8.14,8.17,8.14,8.14,343200.0,7.9568,7.9861,7.9568,7.9568,343200.0
2012-03-07 14:50:00,8.14,8.15,8.14,8.14,175200.0,7.9568,7.9666,7.9568,7.9568,175200.0
2012-03-07 14:55:00,8.14,8.14,8.12,8.13,284100.0,7.9568,7.9568,7.9372,7.947,284100.0
2012-03-07 15:00:00,8.14,8.14,8.12,8.13,316100.0,7.9568,7.9568,7.9372,7.947,316100.0
2012-03-07 15:05:00,8.13,8.14,8.1,8.1,279100.0,7.947,7.9568,7.9177,7.9177,279100.0
2012-03-07 15:10:00,8.1,8.11,8.1,8.11,181100.0,7.9177,7.9275,7.9177,7.9275,181100.0
2012-03-07 15:15:00,8.1,8.12,8.08,8.12,411300.0,7.9177,7.9372,7.8981,7.9372,411300.0
2012-03-07 15:20:00,8.12,8.15,8.12,8.13,560300.0,7.9372,7.9666,7.9372,7.947,560300.0
2012-03-07 15:25:00,8.14,8.14,8.11,8.11,307800.0,7.9568,7.9568,7.9275,7.9275,307800.0
2012-03-07 15:30:00,8.12,8.12,8.1,8.11,536900.0,7.9372,7.9372,7.9177,7.9275,536900.0
2012-03-07 15:35:00,8.12,8.14,8.11,8.13,246200.0,7.9372,7.9568,7.9275,7.947,246200.0
2012-03-07 15:40:00,8.14,8.14,8.09,8.13,469500.0,7.9568,7.9568,7.9079,7.947,469500.0
2012-03-07 15:45:00,8.13,8.13,8.11,8.11,268700.0,7.947,7.947,7.9275,7.9275,268700.0
2012-03-07 15:50:00,8.11,8.11,8.09,8.11,446000.0,7.9275,7.9275,7.9079,7.9275,446000.0
2012-03-07 15:55:00,8.11,8.11,8.09,8.09,946500.0,7.9275,7.9275,7.9079,7.9079,946500.0
2012-03-08 09:30:00,8.13,8.24,8.13,8.15,698700.0,7.947,8.0545,7.947,7.9666,698700.0
2012-03-08 09:35:00,8.15,8.16,8.08,8.09,668900.0,7.9666,7.9763,7.8981,7.9079,668900.0
2012-03-08 09:40:00,8.09,8.12,8.08,8.1,748500.0,7.9079,7.9372,7.8981,7.9177,748500.0
2012-03-08 09:45:00,8.09,8.1,8.02,8.02,572300.0,7.9079,7.9177,7.8395,7.8395,572300.0
2012-03-08 09:50:00,8.03,8.09,8.01,8.08,719700.0,7.8493,7.9079,7.8297,7.8981,719700.0
2012-03-08 09:55:00,8.08,8.1,8.05,8.08,290100.0,7.8981,7.9177,7.8688,7.8981,290100.0
2012-03-08 10:00:00,8.08,8.09,8.05,8.08,348900.0,7.8981,7.9079,7.8688,7.8981,348900.0
2012-03-08 10:05:00,8.07,8.11,8.06,8.11,858000.0,7.8884,7.9275,7.8786,7.9275,858000.0
2012-03-08 10:10:00,8.11,8.14,8.08,8.09,465900.0,7.9275,7.9568,7.8981,7.9079,465900.0
2012-03-08 10:15:00,8.09,8.13,8.07,8.12,154400.0,7.9079,7.947,7.8884,7.9372,154400.0
2012-03-08 10:20:00,8.13,8.13,8.08,8.09,162700.0,7.947,7.947,7.8981,7.9079,162700.0
2012-03-08 10:25:00,8.09,8.1,8.08,8.1,124400.0,7.9079,7.9177,7.8981,7.9177,124400.0
2012-03-08 10:30:00,8.09,8.14,8.09,8.13,568600.0,7.9079,7.9568,7.9079,7.947,568600.0
2012-03-08 10:35:00,8.13,8.15,8.12,8.12,334600.0,7.947,7.9666,7.9372,7.9372,334600.0
2012-03-08 10:40:00,8.12,8.13,8.1,8.1,213500.0,7.9372,7.947,7.9177,7.9177,213500.0
2012-03-08 10:45:00,8.1,8.14,8.1,8.12,209300.0,7.9177,7.9568,7.9177,7.9372,209300.0
2012-03-08 10:50:00,8.12,8.14,8.12,8.12,115300.0,7.9372,7.9568,7.9372,7.9372,115300.0
2012-03-08 10:55:00,8.12,8.13,8.11,8.12,112600.0,7.9372,7.947,7.9275,7.9372,112600.0
2012-03-08 11:00:00,8.13,8.14,8.1,8.13,407100.0,7.947,7.9568,7.9177,7.947,407100.0
2012-03-08 11:05:00,8.13,8.14,8.12,8.12,196400.0,7.947,7.9568,7.9372,7.9372,196400.0
2012-03-08 11:10:00,8.13,8.17,8.12,8.16,249100.0,7.947,7.9861,7.9372,7.9763,249100.0
2012-03-08 11:15:00,8.17,8.18,8.15,8.15,190600.0,7.9861,7.9959,7.9666,7.9666,190600.0
2012-03-08 11:20:00,8.16,8.16,8.13,8.14,221200.0,7.9763,7.9763,7.947,7.9568,221200.0
2012-03-08 11:25:00,8.14,8.16,8.13,8.14,189300.0,7.9568,7.9763,7.947,7.9568,189300.0
2012-03-08 11:30:00,8.14,8.14,8.11,8.12,380500.0,7.9568,7.9568,7.9275,7.9372,380500.0
2012-03-08 11:35:00,8.13,8.13,8.11,8.11,49200.0,7.947,7.947,7.9275,7.9275,49200.0
2012-03-08 11:40:00,8.12,8.12,8.1,8.12,179900.0,7.9372,7.9372,7.9177,7.9372,179900.0
2012-03-08 11:45:00,8.13,8.14,8.11,8.11,176900.0,7.947,7.9568,7.9275,7.9275,176900.0
2012-03-08 11:50:00,8.11,8.12,8.1,8.11,53900.0,7.9275,7.9372,7.9177,7.9275,53900.0
2012-03-08 11:55:00,8.1,8.11,8.1,8.11,20600.0,7.9177,7.9275,7.9177,7.9275,20600.0
2012-03-08 12:00:00,8.11,8.12,8.1,8.1,216200.0,7.9275,7.9372,7.9177,7.9177,216200.0
2012-03-08 12:05:00,8.11,8.15,8.11,8.15,303500.0,7.9275,7.9666,7.9275,7.9666,303500.0
2012-03-08 12:10:00,8.15,8.15,8.14,8.15,69700.0,7.9666,7.9666,7.9568,7.9666,69700.0
2012-03-08 12:15:00,8.14,8.15,8.12,8.13,167000.0,7.9568,7.9666,7.9372,7.947,167000.0
2012-03-08 12:20:00,8.12,8.13,8.12,8.12,43200.0,7.9372,7.947,7.9372,7.9372,43200.0
2012-03-08 12:25:00,8.13,8.13,8.1,8.12,165900.0,7.947,7.947,7.9177,7.9372,165900.0
2012-03-08 12:30:00,8.13,8.13,8.12,8.13,24300.0,7.947,7.947,7.9372,7.947,24300.0
2012-03-08 12:35:00,8.12,8.13,8.12,8.13,24900.0,7.9372,7.947,7.9372,7.947,24900.0
2012-03-08 12:40:00,8.13,8.14,8.12,8.14,58800.0,7.947,7.9568,7.9372,7.9568,58800.0
2012-03-08 12:45:00,8.13,8.15,8.13,8.13,135000.0,7.947,7.9666,7.947,7.947,135000.0
2012-03-08 12:50:00,8.13,8.15,8.13,8.15,67700.0,7.947,7.9666,7.947,7.9666,67700.0
2012-03-08 12:55:00,8.14,8.15,8.13,8.13,63000.0,7.9568,7.9666,7.947,7.947,63000.0
2012-03-08 13:00:00,8.13,8.14,8.11,8.11,59800.0,7.947,7.9568,7.9275,7.9275,59800.0
2012-03-08 13:05:00,8.12,8.13,8.11,8.12,38800.0,7.9372,7.947,7.9275,7.9372,38800.0
2012-03-08 13:10:00,8.13,8.13,8.12,8.13,19100.0,7.947,7.947,7.9372,7.947,19100.0
2012-03-08 13:15:00,8.13,8.14,8.12,8.13,53400.0,7.947,7.9568,7.9372,7.947,53400.0
2012-03-08 13:20:00,8.13,8.14,8.11,8.12,92500.0,7.947,7.9568,7.9275,7.9372,92500.0
2012-03-08 13:25:00,8.12,8.13,8.11,8.12,88900.0,7.9372,7.947,7.9275,7.9372,88900.0
2012-03-08 13:30:00,8.12,8.12,8.11,8.12,53500.0,7.9372,7.9372,7.9275,7.9372,53500.0
2012-03-08 13:35:00,8.12,8.12,8.11,8.12,31400.0,7.9372,7.9372,7.9275,7.9372,31400.0
2012-03-08 13:40:00,8.12,8.12,8.11,8.12,114300.0,7.9372,7.9372,7.9275,7.9372,114300.0
2012-03-08 13:45:00,8.12,8.12,8.11,8.11,16200.0,7.9372,7.9372,7.9275,7.9275,16200.0
2012-03-08 13:50:00,8.11,8.12,8.09,8.1,125200.0,7.9275,7.9372,7.9079,7.9177,125200.0
2012-03-08 13:55:00,8.09,8.11,8.09,8.1,67900.0,7.9079,7.9275,7.9079,7.9177,67900.0
2012-03-08 14:00:00,8.11,8.13,8.1,8.12,165000.0,7.9275,7.947,7.9177,7.9372,165000.0
2012-03-08 14:05:00,8.11,8.12,8.11,8.11,33900.0,7.9275,7.9372,7.9275,7.9275,33900.0
2012-03-08 14:10:00,8.12,8.12,8.1,8.11,60900.0,7.9372,7.9372,7.9177,7.9275,60900.0
2012-03-08 14:15:00,8.11,8.11,8.09,8.1,92500.0,7.9275,7.9275,7.9079,7.9177,92500.0
2012-03-08 14:20:00,8.11,8.12,8.09,8.1,599700.0,7.9275,7.9372,7.9079,7.9177,599700.0
2012-03-08 14:25:00,8.1,8.11,8.1,8.1,21800.0,7.9177,7.9275,7.9177,7.9177,21800.0
2012-03-08 14:30:00,8.11,8.11,8.1,8.1,33200.0,7.9275,7.9275,7.9177,7.9177,33200.0
2012-03-08 14:35:00,8.11,8.11,8.1,8.11,53200.0,7.9275,7.9275,7.9177,7.9275,53200.0
2012-03-08 14:40:00,8.11,8.12,8.1,8.12,74900.0,7.9275,7.9372,7.9177,7.9372,74900.0
2012-03-08 14:45:00,8.12,8.12,8.11,8.11,30800.0,7.9372,7.9372,7.9275,7.9275,30800.0
2012-03-08 14:50:00,8.12,8.16,8.11,8.15,391500.0,7.9372,7.9763,7.9275,7.9666,391500.0
2012-03-08 14:55:00,8.16,8.16,8.14,8.16,188100.0,7.9763,7.9763,7.9568,7.9763,188100.0
2012-03-08 15:00:00,8.16,8.16,8.15,8.16,52000.0,7.9763,7.9763,7.9666,7.9763,52000.0
2012-03-08 15:05:00,8.16,8.16,8.14,8.14,270700.0,7.9763,7.9763,7.9568,7.9568,270700.0
2012-03-08 15:10:00,8.15,8.17,8.14,8.16,370000.0,7.9666,7.9861,7.9568,7.9763,370000.0
2012-03-08 15:15:00,8.16,8.17,8.15,8.16,200700.0,7.9763,7.9861,7.9666,7.9763,200700.0
2012-03-08 15:20:00,8.17,8.19,8.16,8.19,288700.0,7.9861,8.0057,7.9763,8.0057,288700.0
2012-03-08 15:25:00,8.19,8.19,8.17,8.18,206600.0,8.0057,8.0057,7.9861,7.9959,206600.0
2012-03-08 15:30:00,8.17,8.18,8.17,8.17,104800.0,7.9861,7.9959,7.9861,7.9861,104800.0
2012-03-08 15:35:00,8.17,8.18,8.14,8.16,578400.0,7.9861,7.9959,7.9568,7.9763,578400.0
2012-03-08 15:40:00,8.17,8.17,8.16,8.17,131500.0,7.9861,7.9861,7.9763,7.9861,131500.0
2012-03-08 15:45:00,8.16,8.17,8.16,8.17,250300.0,7.9763,7.9861,7.9763,7.9861,250300.0
2012-03-08 15:50:00,8.16,8.22,8.16,8.17,943900.0,7.9763,8.035,7.9763,7.9861,943900.0
2012-03-08 15:55:00,8.18,8.18,8.15,8.16,649200.0,7.9959,7.9959,7.9666,7.9763,649200.0
2012-03-09 09:30:00,8.16,8.22,8.15,8.18,519900.0,7.9763,8.035,7.9666,7.9959,519900.0
2012-03-09 09:35:00,8.18,8.19,8.15,8.15,286600.0,7.9959,8.0057,7.9666,7.9666,286600.0
2012-03-09 09:40:00,8.15,8.22,8.12,8.21,487000.0,7.9666,8.035,7.9372,8.0252,487000.0
2012-03-09 09:45:00,8.2,8.25,8.19,8.25,321500.0,8.0154,8.0643,8.0057,8.0643,321500.0
2012-03-09 09:50:00,8.25,8.25,8.21,8.21,283500.0,8.0643,8.0643,8.0252,8.0252,283500.0
2012-03-09 09:55:00,8.22,8.22,8.18,8.2,167400.0,8.035,8.035,7.9959,8.0154,167400.0
2012-03-09 10:00:00,8.19,8.21,8.18,8.19,242500.0,8.0057,8.0252,7.9959,8.0057,242500.0
2012-03-09 10:05:00,8.2,8.21,8.17,8.19,552400.0,8.0154,8.0252,7.9861,8.0057,552400.0
2012-03-09 10:10:00,8.18,8.19,8.17,8.17,168400.0,7.9959,8.0057,7.9861,7.9861,168400.0
2012-03-09 10:15:00,8.17,8.21,8.16,8.2,174100.0,7.9861,8.0252,7.9763,8.0154,174100.0
2012-03-09 10:20:00,8.21,8.23,8.2,8.22,237100.0,8.0252,8.0448,8.0154,8.035,237100.0
2012-03-09 10:25:00,8.23,8.24,8.21,8.21,398700.0,8.0448,8.0545,8.0252,8.0252,398700.0
2012-03-09 10:30:00,8.21,8.23,8.19,8.22,273400.0,8.0252,8.0448,8.0057,8.035,273400.0
2012-03-09 10:35:00,8.22,8.27,8.21,8.27,392900.0,8.035,8.0839,8.0252,8.0839,392900.0
2012-03-09 10:40:00,8.27,8.3,8.26,8.26,534600.0,8.0839,8.1132,8.0741,8.0741,534600.0
2012-03-09 10:45:00,8.27,8.27,8.25,8.25,90000.0,8.0839,8.0839,8.0643,8.0643,90000.0
2012-03-09 10:50:00,8.25,8.29,8.25,8.27,265200.0,8.0643,8.1034,8.0643,8.0839,265200.0
2012-03-09 10:55:00,8.27,8.29,8.26,8.28,360900.0,8.0839,8.1034,8.0741,8.0936,360900.0
2012-03-09 11:00:00,8.28,8.28,8.26,8.27,284200.0,8.0936,8.0936,8.0741,8.0839,284200.0
2012-03-09 11:05:00,8.27,8.3,8.27,8.29,370100.0,8.0839,8.1132,8.0839,8.1034,370100.0
2012-03-09 11:10:00,8.29,8.31,8.29,8.29,412100.0,8.1034,8.123,8.1034,8.1034,412100.0
2012-03-09 11:15:00,8.29,8.3,8.29,8.29,78400.0,8.1034,8.1132,8.1034,8.1034,78400.0
2012-03-09 11:20:00,8.3,8.3,8.29,8.29,136400.0,8.1132,8.1132,8.1034,8.1034,136400.0
2012-03-09 11:25:00,8.29,8.3,8.25,8.26,414300.0,8.1034,8.1132,8.0643,8.0741,414300.0
2012-03-09 11:30:00,8.26,8.27,8.24,8.25,109300.0,8.0741,8.0839,8.0545,8.0643,109300.0
2012-03-09 11:35:00,8.25,8.28,8.24,8.28,136900.0,8.0643,8.0936,8.0545,8.0936,136900.0
2012-03-09 11:40:00,8.28,8.29,8.27,8.29,123100.0,8.0936,8.1034,8.0839,8.1034,123100.0
2012-03-09 11:45:00,8.29,8.32,8.28,8.29,304200.0,8.1034,8.1327,8.0936,8.1034,304200.0
2012-03-09 11:50:00,8.29,8.29,8.28,8.29,55800.0,8.1034,8.1034,8.0936,8.1034,55800.0
2012-03-09 11:55:00,8.29,8.29,8.28,8.29,94300.0,8.1034,8.1034,8.0936,8.1034,94300.0
2012-03-09 12:00:00,8.29,8.3,8.28,8.29,339000.0,8.1034,8.1132,8.0936,8.1034,339000.0
2012-03-09 12:05:00,8.29,8.3,8.28,8.29,288500.0,8.1034,8.1132,8.0936,8.1034,288500.0
2012-03-09 12:10:00,8.29,8.29,8.28,8.29,78900.0,8.1034,8.1034,8.0936,8.1034,78900.0
2012-03-09 12:15:00,8.29,8.29,8.28,8.29,71800.0,8.1034,8.1034,8.0936,8.1034,71800.0
2012-03-09 12:20:00,8.29,8.31,8.28,8.31,157500.0,8.1034,8.123,8.0936,8.123,157500.0
2012-03-09 12:25:00,8.3,8.34,8.3,8.34,265700.0,8.1132,8.1523,8.1132,8.1523,265700.0
2012-03-09 12:30:00,8.34,8.34,8.3,8.3,194000.0,8.1523,8.1523,8.1132,8.1132,194000.0
2012-03-09 12:35:00,8.3,8.32,8.3,8.3,162200.0,8.1132,8.1327,8.1132,8.1132,162200.0
2012-03-09 12:40:00,8.3,8.31,8.3,8.3,27600.0,8.1132,8.123,8.1132,8.1132,27600.0
2012-03-09 12:45:00,8.31,8.33,8.3,8.33,180600.0,8.123,8.1425,8.1132,8.1425,180600.0
2012-03-09 12:50:00,8.33,8.33,8.32,8.33,73100.0,8.1425,8.1425,8.1327,8.1425,73100.0
2012-03-09 12:55:00,8.33,8.34,8.31,8.34,428000.0,8.1425,8.1523,8.123,8.1523,428000.0
2012-03-09 13:00:00,8.34,8.35,8.33,8.35,104500.0,8.1523,8.1621,8.1425,8.1621,104500.0
2012-03-09 13:05:00,8.34,8.36,8.34,8.35,192500.0,8.1523,8.1718,8.1523,8.1621,192500.0
2012-03-09 13:10:00,8.34,8.36,8.34,8.36,104100.0,8.1523,8.1718,8.1523,8.1718,104100.0
2012-03-09 13:15:00,8.35,8.36,8.34,8.34,189200.0,8.1621,8.1718,8.1523,8.1523,189200.0
2012-03-09 13:20:00,8.34,8.35,8.31,8.32,803500.0,8.1523,8.1621,8.123,8.1327,803500.0
2012-03-09 13:25:00,8.32,8.33,8.29,8.29,406000.0,8.1327,8.1425,8.1034,8.1034,406000.0
2012-03-09 13:30:00,8.29,8.32,8.29,8.32,271500.0,8.1034,8.1327,8.1034,8.1327,271500.0
2012-03-09 13:35:00,8.31,8.33,8.31,8.33,87700.0,8.123,8.1425,8.123,8.1425,87700.0
2012-03-09 13:40:00,8.33,8.33,8.32,8.32,53700.0,8.1425,8.1425,8.1327,8.1327,53700.0
2012-03-09 13:45:00,8.33,8.33,8.3,8.3,143100.0,8.1425,8.1425,8.1132,8.1132,143100.0
2012-03-09 13:50:00,8.31,8.33,8.3,8.33,94900.0,8.123,8.1425,8.1132,8.1425,94900.0
2012-03-09 13:55:00,8.32,8.34,8.32,8.34,179300.0,8.1327,8.1523,8.1327,8.1523,179300.0
2012-03-09 14:00:00,8.34,8.35,8.34,8.35,137200.0,8.1523,8.1621,8.1523,8.1621,137200.0
2012-03-09 14:05:00,8.35,8.35,8.31,8.32,325000.0,8.1621,8.1621,8.123,8.1327,325000.0
2012-03-09 14:10:00,8.32,8.35,8.32,8.34,546700.0,8.1327,8.1621,8.1327,8.1523,546700.0
2012-03-09 14:15:00,8.34,8.34,8.33,8.33,53300.0,8.1523,8.1523,8.1425,8.1425,53300.0
2012-03-09 14:20:00,8.33,8.34,8.33,8.34,21900.0,8.1425,8.1523,8.1425,8.1523,21900.0
2012-03-09 14:25:00,8.34,8.34,8.33,8.33,71800.0,8.1523,8.1523,8.1425,8.1425,71800.0
2012-03-09 14:30:00,8.34,8.34,8.33,8.34,38600.0,8.1523,8.1523,8.1425,8.1523,38600.0
2012-03-09 14:35:00,8.34,8.34,8.33,8.33,25900.0,8.1523,8.1523,8.1425,8.1425,25900.0
2012-03-09 14:40:00,8.33,8.34,8.32,8.33,99400.0,8.1425,8.1523,8.1327,8.1425,99400.0
2012-03-09 14:45:00,8.32,8.33,8.29,8.3,373700.0,8.1327,8.1425,8.1034,8.1132,373700.0
2012-03-09 14:50:00,8.29,8.3,8.26,8.26,703600.0,8.1034,8.1132,8.0741,8.0741,703600.0
2012-03-09 14:55:00,8.26,8.28,8.25,8.28,350700.0,8.0741,8.0936,8.0643,8.0936,350700.0
2012-03-09 15:00:00,8.28,8.3,8.27,8.29,219600.0,8.0936,8.1132,8.0839,8.1034,219600.0
2012-03-09 15:05:00,8.29,8.3,8.26,8.26,237700.0,8.1034,8.1132,8.0741,8.0741,237700.0
2012-03-09 15:10:00,8.26,8.27,8.25,8.27,290200.0,8.0741,8.0839,8.0643,8.0839,290200.0
2012-03-09 15:15:00,8.27,8.27,8.26,8.27,112800.0,8.0839,8.0839,8.0741,8.0839,112800.0
2012-03-09 15:20:00,8.27,8.28,8.25,8.25,315100.0,8.0839,8.0936,8.0643,8.0643,315100.0
2012-03-09 15:25:00,8.25,8.26,8.23,8.24,659400.0,8.0643,8.0741,8.0448,8.0545,659400.0
2012-03-09 15:30:00,8.24,8.24,8.22,8.23,188700.0,8.0545,8.0545,8.035,8.0448,188700.0
2012-03-09 15:35:00,8.23,8.26,8.21,8.26,1053700.0,8.0448,8.0741,8.0252,8.0741,1053700.0
2012-03-09 15:40:00,8.26,8.26,8.23,8.25,214800.0,8.0741,8.0741,8.0448,8.0643,214800.0
2012-03-09 15:45:00,8.25,8.28,8.24,8.28,382900.0,8.0643,8.0936,8.0545,8.0936,382900.0
2012-03-09 15:50:00,8.28,8.32,8.27,8.3,807700.0,8.0936,8.1327,8.0839,8.1132,807700.0
2012-03-09 15:55:00,8.3,8.33,8.29,8.32,1864500.0,8.1132,8.1425,8.1034,8.1327,1864500.0
2012-03-12 09:30:00,8.26,8.3,8.2,8.22,366100.0,8.0741,8.1132,8.0154,8.035,366100.0
2012-03-12 09:35:00,8.22,8.29,8.22,8.25,302400.0,8.035,8.1034,8.035,8.0643,302400.0
2012-03-12 09:40:00,8.24,8.28,8.23,8.23,204500.0,8.0545,8.0936,8.0448,8.0448,204500.0
2012-03-12 09:45:00,8.23,8.24,8.2,8.21,385400.0,8.0448,8.0545,8.0154,8.0252,385400.0
2012-03-12 09:50:00,8.21,8.21,8.15,8.18,388200.0,8.0252,8.0252,7.9666,7.9959,388200.0
2012-03-12 09:55:00,8.17,8.21,8.17,8.21,369800.0,7.9861,8.0252,7.9861,8.0252,369800.0
2012-03-12 10:00:00,8.21,8.21,8.13,8.13,242600.0,8.0252,8.0252,7.947,7.947,242600.0
2012-03-12 10:05:00,8.13,8.15,8.12,8.14,281700.0,7.947,7.9666,7.9372,7.9568,281700.0
2012-03-12 10:10:00,8.13,8.14,8.1,8.12,368800.0,7.947,7.9568,7.9177,7.9372,368800.0
2012-03-12 10:15:00,8.11,8.17,8.11,8.16,603100.0,7.9275,7.9861,7.9275,7.9763,603100.0
2012-03-12 10:20:00,8.16,8.17,8.12,8.14,298200.0,7.9763,7.9861,7.9372,7.9568,298200.0
2012-03-12 10:25:00,8.14,8.15,8.05,8.07,1411500.0,7.9568,7.9666,7.8688,7.8884,1411500.0
2012-03-12 10:30:00,8.08,8.08,8.03,8.05,739900.0,7.8981,7.8981,7.8493,7.8688,739900.0
2012-03-12 10:35:00,8.04,8.06,8.01,8.04,488700.0,7.859,7.8786,7.8297,7.859,488700.0
2012-03-12 10:40:00,8.05,8.08,8.04,8.08,536000.0,7.8688,7.8981,7.859,7.8981,536000.0
2012-03-12 10:45:00,8.08,8.08,8.06,8.06,115900.0,7.8981,7.8981,7.8786,7.8786,115900.0
2012-03-12 10:50:00,8.06,8.09,8.06,8.08,174200.0,7.8786,7.9079,7.8786,7.8981,174200.0
2012-03-12 10:55:00,8.07,8.08,8.06,8.06,185300.0,7.8884,7.8981,7.8786,7.8786,185300.0
2012-03-12 11:00:00,8.06,8.07,8.04,8.04,139700.0,7.8786,7.8884,7.859,7.859,139700.0
2012-03-12 11:05:00,8.04,8.08,8.04,8.05,191900.0,7.859,7.8981,7.859,7.8688,191900.0
2012-03-12 11:10:00,8.05,8.1,8.05,8.1,153800.0,7.8688,7.9177,7.8688,7.9177,153800.0
2012-03-12 11:15:00,8.09,8.11,8.08,8.09,200400.0,7.9079,7.9275,7.8981,7.9079,200400.0
2012-03-12 11:20:00,8.09,8.1,8.04,8.05,268900.0,7.9079,7.9177,7.859,7.8688,268900.0
2012-03-12 11:25:00,8.05,8.07,8.05,8.06,75100.0,7.8688,7.8884,7.8688,7.8786,75100.0
2012-03-12 11:30:00,8.06,8.09,8.06,8.08,150000.0,7.8786,7.9079,7.8786,7.8981,150000.0
2012-03-12 11:35:00,8.09,8.11,8.08,8.11,190900.0,7.9079,7.9275,7.8981,7.9275,190900.0
2012-03-12 11:40:00,8.11,8.13,8.1,8.11,266500.0,7.9275,7.947,7.9177,7.9275,266500.0
2012-03-12 11:45:00,8.11,8.12,8.1,8.11,114100.0,7.9275,7.9372,7.9177,7.9275,114100.0
2012-03-12 11:50:00,8.1,8.14,8.1,8.11,266300.0,7.9177,7.9568,7.9177,7.9275,266300.0
2012-03-12 11:55:00,8.12,8.12,8.1,8.12,110000.0,7.9372,7.9372,7.9177,7.9372,110000.0
2012-03-12 12:00:00,8.12,8.13,8.1,8.12,213300.0,7.9372,7.947,7.9177,7.9372,213300.0
2012-03-12 12:05:00,8.12,8.15,8.12,8.15,109500.0,7.9372,7.9666,7.9372,7.9666,109500.0
2012-03-12 12:10:00,8.14,8.16,8.13,8.15,218700.0,7.9568,7.9763,7.947,7.9666,218700.0
2012-03-12 12:15:00,8.16,8.16,8.13,8.14,260000.0,7.9763,7.9763,7.947,7.9568,260000.0
2012-03-12 12:20:00,8.14,8.16,8.13,8.14,541500.0,7.9568,7.9763,7.947,7.9568,541500.0
2012-03-12 12:25:00,8.14,8.15,8.14,8.14,78500.0,7.9568,7.9666,7.9568,7.9568,78500.0
2012-03-12 12:30:00,8.14,8.15,8.12,8.13,923000.0,7.9568,7.9666,7.9372,7.947,923000.0
2012-03-12 12:35:00,8.14,8.15,8.13,8.15,37200.0,7.9568,7.9666,7.947,7.9666,37200.0
2012-03-12 12:40:00,8.15,8.16,8.13,8.16,116500.0,7.9666,7.9763,7.947,7.9763,116500.0
2012-03-12 12:45:00,8.16,8.17,8.15,8.17,270800.0,7.9763,7.9861,7.9666,7.9861,270800.0
2012-03-12 12:50:00,8.17,8.17,8.14,8.14,78300.0,7.9861,7.9861,7.9568,7.9568,78300.0
2012-03-12 12:55:00,8.14,8.16,8.14,8.16,47300.0,7.9568,7.9763,7.9568,7.9763,47300.0
2012-03-12 13:00:00,8.16,8.16,8.13,8.14,173800.0,7.9763,7.9763,7.947,7.9568,173800.0
2012-03-12 13:05:00,8.14,8.15,8.14,8.14,13300.0,7.9568,7.9666,7.9568,7.9568,13300.0
2012-03-12 13:10:00,8.15,8.16,8.14,8.15,103900.0,7.9666,7.9763,7.9568,7.9666,103900.0
2012-03-12 13:15:00,8.16,8.16,8.12,8.15,224800.0,7.9763,7.9763,7.9372,7.9666,224800.0
2012-03-12 13:20:00,8.15,8.16,8.14,8.16,86800.0,7.9666,7.9763,7.9568,7.9763,86800.0
2012-03-12 13:25:00,8.16,8.16,8.14,8.15,125900.0,7.9763,7.9763,7.9568,7.9666,125900.0
2012-03-12 13:30:00,8.15,8.16,8.14,8.15,75000.0,7.9666,7.9763,7.9568,7.9666,75000.0
2012-03-12 13:35:00,8.14,8.16,8.14,8.16,60900.0,7.9568,7.9763,7.9568,7.9763,60900.0
2012-03-12 13:40:00,8.16,8.17,8.15,8.15,100100.0,7.9763,7.9861,7.9666,7.9666,100100.0
2012-03-12 13:45:00,8.16,8.16,8.12,8.12,132600.0,7.9763,7.9763,7.9372,7.9372,132600.0
2012-03-12 13:50:00,8.13,8.13,8.11,8.12,98300.0,7.947,7.947,7.9275,7.9372,98300.0
2012-03-12 13:55:00,8.12,8.13,8.1,8.11,355400.0,7.9372,7.947,7.9177,7.9275,355400.0
2012-03-12 14:00:00,8.12,8.12,8.11,8.11,44200.0,7.9372,7.9372,7.9275,7.9275,44200.0
2012-03-12 14:05:00,8.11,8.12,8.1,8.11,54700.0,7.9275,7.9372,7.9177,7.9275,54700.0
2012-03-12 14:10:00,8.11,8.13,8.1,8.13,97300.0,7.9275,7.947,7.9177,7.947,97300.0
2012-03-12 14:15:00,8.13,8.14,8.11,8.12,96700.0,7.947,7.9568,7.9275,7.9372,96700.0
2012-03-12 14:20:00,8.12,8.12,8.11,8.11,13400.0,7.9372,7.9372,7.9275,7.9275,13400.0
2012-03-12 14:25:00,8.11,8.12,8.11,8.12,47400.0,7.9275,7.9372,7.9275,7.9372,47400.0
2012-03-12 14:30:00,8.12,8.12,8.09,8.09,162400.0,7.9372,7.9372,7.9079,7.9079,162400.0
2012-03-12 14:35:00,8.09,8.1,8.08,8.09,79400.0,7.9079,7.9177,7.8981,7.9079,79400.0
2012-03-12 14:40:00,8.09,8.09,8.08,8.09,43700.0,7.9079,7.9079,7.8981,7.9079,43700.0
2012-03-12 14:45:00,8.08,8.12,8.08,8.09,241900.0,7.8981,7.9372,7.8981,7.9079,241900.0
2012-03-12 14:50:00,8.1,8.1,8.09,8.09,38200.0,7.9177,7.9177,7.9079,7.9079,38200.0
2012-03-12 14:55:00,8.09,8.1,8.09,8.09,26800.0,7.9079,7.9177,7.9079,7.9079,26800.0
2012-03-12 15:00:00,8.1,8.11,8.09,8.11,170500.0,7.9177,7.9275,7.9079,7.9275,170500.0
2012-03-12 15:05:00,8.11,8.11,8.09,8.1,188200.0,7.9275,7.9275,7.9079,7.9177,188200.0
2012-03-12 15:10:00,8.1,8.11,8.09,8.11,180400.0,7.9177,7.9275,7.9079,7.9275,180400.0
2012-03-12 15:15:00,8.11,8.12,8.1,8.11,144200.0,7.9275,7.9372,7.9177,7.9275,144200.0
2012-03-12 15:20:00,8.11,8.12,8.1,8.1,166200.0,7.9275,7.9372,7.9177,7.9177,166200.0
2012-03-12 15:25:00,8.09,8.11,8.09,8.11,122500.0,7.9079,7.9275,7.9079,7.9275,122500.0
2012-03-12 15:30:00,8.11,8.11,8.09,8.1,218800.0,7.9275,7.9275,7.9079,7.9177,218800.0
2012-03-12 15:35:00,8.1,8.1,8.08,8.09,120000.0,7.9177,7.9177,7.8981,7.9079,120000.0
2012-03-12 15:40:00,8.09,8.09,8.04,8.05,650700.0,7.9079,7.9079,7.859,7.8688,650700.0
2012-03-12 15:45:00,8.04,8.1,8.04,8.08,584500.0,7.859,7.9177,7.859,7.8981,584500.0
2012-03-12 15:50:00,8.08,8.09,8.06,8.06,706700.0,7.8981,7.9079,7.8786,7.8786,706700.0
2012-03-12 15:55:00,8.07,8.09,8.05,8.09,781500.0,7.8884,7.9079,7.8688,7.9079,781500.0
2012-03-13 09:30:00,8.22,8.44,8.2,8.38,1292300.0,8.035,8.25,8.0154,8.1914,1292300.0
2012-03-13 09:35:00,8.38,8.4,8.34,8.37,650600.0,8.1914,8.2109,8.1523,8.1816,650600.0
2012-03-13 09:40:00,8.38,8.45,8.38,8.39,928200.0,8.1914,8.2598,8.1914,8.2012,928200.0
2012-03-13 09:45:00,8.4,8.44,8.38,8.43,515400.0,8.2109,8.25,8.1914,8.2403,515400.0
2012-03-13 09:50:00,8.42,8.48,8.42,8.44,805500.0,8.2305,8.2891,8.2305,8.25,805500.0
2012-03-13 09:55:00,8.45,8.49,8.36,8.45,763400.0,8.2598,8.2989,8.1718,8.2598,763400.0
2012-03-13 10:00:00,8.45,8.49,8.42,8.48,899900.0,8.2598,8.2989,8.2305,8.2891,899900.0
2012-03-13 10:05:00,8.49,8.5,8.45,8.47,1370200.0,8.2989,8.3087,8.2598,8.2794,1370200.0
2012-03-13 10:10:00,8.47,8.48,8.44,8.45,491800.0,8.2794,8.2891,8.25,8.2598,491800.0
2012-03-13 10:15:00,8.44,8.46,8.39,8.42,756700.0,8.25,8.2696,8.2012,8.2305,756700.0
2012-03-13 10:20:00,8.41,8.45,8.4,8.44,475400.0,8.2207,8.2598,8.2109,8.25,475400.0
2012-03-13 10:25:00,8.44,8.44,8.43,8.44,144700.0,8.25,8.25,8.2403,8.25,144700.0
2012-03-13 10:30:00,8.44,8.46,8.42,8.46,488500.0,8.25,8.2696,8.2305,8.2696,488500.0
2012-03-13 10:35:00,8.45,8.47,8.43,8.45,371400.0,8.2598,8.2794,8.2403,8.2598,371400.0
2012-03-13 10:40:00,8.45,8.48,8.44,8.46,574400.0,8.2598,8.2891,8.25,8.2696,574400.0
2012-03-13 10:45:00,8.46,8.47,8.42,8.42,234900.0,8.2696,8.2794,8.2305,8.2305,234900.0
2012-03-13 10:50:00,8.43,8.44,8.39,8.39,564000.0,8.2403,8.25,8.2012,8.2012,564000.0
2012-03-13 10:55:00,8.39,8.4,8.33,8.36,720600.0,8.2012,8.2109,8.1425,8.1718,720600.0
2012-03-13 11:00:00,8.36,8.39,8.35,8.36,387000.0,8.1718,8.2012,8.1621,8.1718,387000.0
2012-03-13 11:05:00,8.36,8.39,8.33,8.38,446900.0,8.1718,8.2012,8.1425,8.1914,446900.0
2012-03-13 11:10:00,8.39,8.4,8.38,8.39,255900.0,8.2012,8.2109,8.1914,8.2012,255900.0
2012-03-13 11:15:00,8.39,8.4,8.37,8.38,297400.0,8.2012,8.2109,8.1816,8.1914,297400.0
2012-03-13 11:20:00,8.39,8.39,8.37,8.38,185400.0,8.2012,8.2012,8.1816,8.1914,185400.0
2012-03-13 11:25:00,8.38,8.39,8.35,8.36,373200.0,8.1914,8.2012,8.1621,8.1718,373200.0
2012-03-13 11:30:00,8.36,8.38,8.35,8.38,245800.0,8.1718,8.1914,8.1621,8.1914,245800.0
2012-03-13 11:35:00,8.38,8.39,8.37,8.38,115300.0,8.1914,8.2012,8.1816,8.1914,115300.0
2012-03-13 11:40:00,8.39,8.4,8.38,8.4,123100.0,8.2012,8.2109,8.1914,8.2109,123100.0
2012-03-13 11:45:00,8.39,8.42,8.39,8.41,296100.0,8.2012,8.2305,8.2012,8.2207,296100.0
2012-03-13 11:50:00,8.41,8.42,8.39,8.41,264300.0,8.2207,8.2305,8.2012,8.2207,264300.0
2012-03-13 11:55:00,8.4,8.42,8.4,8.41,113700.0,8.2109,8.2305,8.2109,8.2207,113700.0
2012-03-13 12:00:00,8.41,8.42,8.4,8.41,72600.0,8.2207,8.2305,8.2109,8.2207,72600.0
2012-03-13 12:05:00,8.41,8.41,8.38,8.38,125100.0,8.2207,8.2207,8.1914,8.1914,125100.0
2012-03-13 12:10:00,8.38,8.39,8.36,8.36,186500.0,8.1914,8.2012,8.1718,8.1718,186500.0
2012-03-13 12:15:00,8.36,8.37,8.34,8.37,367900.0,8.1718,8.1816,8.1523,8.1816,367900.0
2012-03-13 12:20:00,8.37,8.37,8.33,8.33,208000.0,8.1816,8.1816,8.1425,8.1425,208000.0
2012-03-13 12:25:00,8.34,8.36,8.33,8.36,260600.0,8.1523,8.1718,8.1425,8.1718,260600.0
2012-03-13 12:30:00,8.36,8.37,8.35,8.36,246700.0,8.1718,8.1816,8.1621,8.1718,246700.0
2012-03-13 12:35:00,8.36,8.37,8.35,8.37,201200.0,8.1718,8.1816,8.1621,8.1816,201200.0
2012-03-13 12:40:00,8.37,8.37,8.35,8.37,131700.0,8.1816,8.1816,8.1621,8.1816,131700.0
2012-03-13 12:45:00,8.36,8.38,8.36,8.38,62200.0,8.1718,8.1914,8.1718,8.1914,62200.0
2012-03-13 12:50:00,8.38,8.4,8.38,8.39,95400.0,8.1914,8.2109,8.1914,8.2012,95400.0
2012-03-13 12:55:00,8.39,8.41,8.39,8.41,138700.0,8.2012,8.2207,8.2012,8.2207,138700.0
2012-03-13 13:00:00,8.41,8.42,8.4,8.42,182600.0,8.2207,8.2305,8.2109,8.2305,182600.0
2012-03-13 13:05:00,8.42,8.42,8.38,8.38,190900.0,8.2305,8.2305,8.1914,8.1914,190900.0
2012-03-13 13:10:00,8.39,8.4,8.38,8.39,73900.0,8.2012,8.2109,8.1914,8.2012,73900.0
2012-03-13 13:15:00,8.39,8.4,8.39,8.4,88900.0,8.2012,8.2109,8.2012,8.2109,88900.0
2012-03-13 13:20:00,8.4,8.4,8.39,8.4,90900.0,8.2109,8.2109,8.2012,8.2109,90900.0
2012-03-13 13:25:00,8.4,8.41,8.39,8.41,90500.0,8.2109,8.2207,8.2012,8.2207,90500.0
2012-03-13 13:30:00,8.41,8.42,8.39,8.42,400500.0,8.2207,8.2305,8.2012,8.2305,400500.0
2012-03-13 13:35:00,8.42,8.42,8.41,8.41,95200.0,8.2305,8.2305,8.2207,8.2207,95200.0
2012-03-13 13:40:00,8.42,8.43,8.41,8.43,169900.0,8.2305,8.2403,8.2207,8.2403,169900.0
2012-03-13 13:45:00,8.43,8.43,8.42,8.43,37600.0,8.2403,8.2403,8.2305,8.2403,37600.0
2012-03-13 13:50:00,8.43,8.43,8.42,8.43,31100.0,8.2403,8.2403,8.2305,8.2403,31100.0
2012-03-13 13:55:00,8.42,8.43,8.41,8.43,189300.0,8.2305,8.2403,8.2207,8.2403,189300.0
2012-03-13 14:00:00,8.43,8.43,8.41,8.41,100400.0,8.2403,8.2403,8.2207,8.2207,100400.0
2012-03-13 14:05:00,8.41,8.42,8.4,8.41,184200.0,8.2207,8.2305,8.2109,8.2207,184200.0
2012-03-13 14:10:00,8.41,8.42,8.38,8.4,185600.0,8.2207,8.2305,8.1914,8.2109,185600.0
2012-03-13 14:15:00,8.4,8.41,8.38,8.41,188200.0,8.2109,8.2207,8.1914,8.2207,188200.0
2012-03-13 14:20:00,8.41,8.42,8.38,8.38,284700.0,8.2207,8.2305,8.1914,8.1914,284700.0
2012-03-13 14:25:00,8.38,8.39,8.37,8.38,165900.0,8.1914,8.2012,8.1816,8.1914,165900.0
2012-03-13 14:30:00,8.38,8.41,8.37,8.37,183700.0,8.1914,8.2207,8.1816,8.1816,183700.0
2012-03-13 14:35:00,8.37,8.4,8.36,8.4,150500.0,8.1816,8.2109,8.1718,8.2109,150500.0
2012-03-13 14:40:00,8.39,8.42,8.38,8.41,252000.0,8.2012,8.2305,8.1914,8.2207,252000.0
2012-03-13 14:45:00,8.41,8.42,8.37,8.37,265100.0,8.2207,8.2305,8.1816,8.1816,265100.0
2012-03-13 14:50:00,8.37,8.4,8.37,8.39,181000.0,8.1816,8.2109,8.1816,8.2012,181000.0
2012-03-13 14:55:00,8.39,8.41,8.39,8.4,115400.0,8.2012,8.2207,8.2012,8.2109,115400.0
2012-03-13 15:00:00,8.4,8.43,8.4,8.43,346400.0,8.2109,8.2403,8.2109,8.2403,346400.0
2012-03-13 15:05:00,8.42,8.43,8.41,8.43,487200.0,8.2305,8.2403,8.2207,8.2403,487200.0
2012-03-13 15:10:00,8.43,8.44,8.42,8.43,202900.0,8.2403,8.25,8.2305,8.2403,202900.0
2012-03-13 15:15:00,8.44,8.44,8.42,8.44,371500.0,8.25,8.25,8.2305,8.25,371500.0
2012-03-13 15:20:00,8.43,8.44,8.42,8.43,408800.0,8.2403,8.25,8.2305,8.2403,408800.0
2012-03-13 15:25:00,8.43,8.43,8.38,8.41,535000.0,8.2403,8.2403,8.1914,8.2207,535000.0
2012-03-13 15:30:00,8.41,8.43,8.4,8.43,441800.0,8.2207,8.2403,8.2109,8.2403,441800.0
2012-03-13 15:35:00,8.42,8.43,8.42,8.43,172600.0,8.2305,8.2403,8.2305,8.2403,172600.0
2012-03-13 15:40:00,8.43,8.45,8.43,8.45,526900.0,8.2403,8.2598,8.2403,8.2598,526900.0
2012-03-13 15:45:00,8.45,8.45,8.42,8.42,266200.0,8.2598,8.2598,8.2305,8.2305,266200.0
2012-03-13 15:50:00,8.43,8.45,8.42,8.42,1110500.0,8.2403,8.2598,8.2305,8.2305,1110500.0
2012-03-13 15:55:00,8.43,8.5,8.42,8.49,2414000.0,8.2403,8.3087,8.2305,8.2989,2414000.0
2012-03-14 09:30:00,8.68,8.85,8.67,8.83,2257100.0,8.4846,8.6508,8.4749,8.6313,2257100.0
2012-03-14 09:35:00,8.83,8.83,8.74,8.76,1382900.0,8.6313,8.6313,8.5433,8.5628,1382900.0
2012-03-14 09:40:00,8.77,8.8,8.75,8.76,586500.0,8.5726,8.6019,8.5531,8.5628,586500.0
2012-03-14 09:45:00,8.76,8.84,8.75,8.81,1627600.0,8.5628,8.641,8.5531,8.6117,1627600.0
2012-03-14 09:50:00,8.81,8.81,8.77,8.79,539700.0,8.6117,8.6117,8.5726,8.5922,539700.0
2012-03-14 09:55:00,8.79,8.84,8.78,8.83,643600.0,8.5922,8.641,8.5824,8.6313,643600.0
2012-03-14 10:00:00,8.82,8.84,8.77,8.81,914900.0,8.6215,8.641,8.5726,8.6117,914900.0
2012-03-14 10:05:00,8.81,8.81,8.75,8.79,583400.0,8.6117,8.6117,8.5531,8.5922,583400.0
2012-03-14 10:10:00,8.78,8.81,8.78,8.79,280300.0,8.5824,8.6117,8.5824,8.5922,280300.0
2012-03-14 10:15:00,8.79,8.79,8.78,8.79,267100.0,8.5922,8.5922,8.5824,8.5922,267100.0
2012-03-14 10:20:00,8.79,8.79,8.77,8.78,586000.0,8.5922,8.5922,8.5726,8.5824,586000.0
2012-03-14 10:25:00,8.78,8.78,8.71,8.72,678800.0,8.5824,8.5824,8.514,8.5237,678800.0
2012-03-14 10:30:00,8.73,8.74,8.66,8.68,781400.0,8.5335,8.5433,8.4651,8.4846,781400.0
2012-03-14 10:35:00,8.69,8.72,8.68,8.71,317000.0,8.4944,8.5237,8.4846,8.514,317000.0
2012-03-14 10:40:00,8.71,8.72,8.68,8.69,605000.0,8.514,8.5237,8.4846,8.4944,605000.0
2012-03-14 10:45:00,8.69,8.71,8.68,8.69,1003100.0,8.4944,8.514,8.4846,8.4944,1003100.0
2012-03-14 10:50:00,8.69,8.69,8.63,8.63,494500.0,8.4944,8.4944,8.4358,8.4358,494500.0
2012-03-14 10:55:00,8.63,8.64,8.57,8.61,493500.0,8.4358,8.4455,8.3771,8.4162,493500.0
2012-03-14 11:00:00,8.61,8.62,8.55,8.55,550500.0,8.4162,8.426,8.3576,8.3576,550500.0
2012-03-14 11:05:00,8.55,8.61,8.54,8.6,460900.0,8.3576,8.4162,8.3478,8.4064,460900.0
2012-03-14 11:10:00,8.61,8.64,8.6,8.62,282800.0,8.4162,8.4455,8.4064,8.426,282800.0
2012-03-14 11:15:00,8.62,8.63,8.59,8.59,184700.0,8.426,8.4358,8.3967,8.3967,184700.0
2012-03-14 11:20:00,8.59,8.63,8.59,8.62,247600.0,8.3967,8.4358,8.3967,8.426,247600.0
2012-03-14 11:25:00,8.61,8.63,8.59,8.59,285800.0,8.4162,8.4358,8.3967,8.3967,285800.0
2012-03-14 11:30:00,8.59,8.61,8.59,8.6,198800.0,8.3967,8.4162,8.3967,8.4064,198800.0
2012-03-14 11:35:00,8.61,8.64,8.59,8.64,351900.0,8.4162,8.4455,8.3967,8.4455,351900.0
2012-03-14 11:40:00,8.64,8.65,8.62,8.62,174200.0,8.4455,8.4553,8.426,8.426,174200.0
2012-03-14 11:45:00,8.62,8.64,8.61,8.63,315000.0,8.426,8.4455,8.4162,8.4358,315000.0
2012-03-14 11:50:00,8.62,8.64,8.62,8.62,163300.0,8.426,8.4455,8.426,8.426,163300.0
2012-03-14 11:55:00,8.62,8.63,8.62,8.63,49300.0,8.426,8.4358,8.426,8.4358,49300.0
2012-03-14 12:00:00,8.63,8.64,8.62,8.62,221700.0,8.4358,8.4455,8.426,8.426,221700.0
2012-03-14 12:05:00,8.61,8.62,8.61,8.61,47200.0,8.4162,8.426,8.4162,8.4162,47200.0
2012-03-14 12:10:00,8.61,8.62,8.59,8.59,181000.0,8.4162,8.426,8.3967,8.3967,181000.0
2012-03-14 12:15:00,8.6,8.6,8.56,8.57,227400.0,8.4064,8.4064,8.3673,8.3771,227400.0
2012-03-14 12:20:00,8.57,8.6,8.56,8.58,242700.0,8.3771,8.4064,8.3673,8.3869,242700.0
2012-03-14 12:25:00,8.59,8.6,8.55,8.56,445400.0,8.3967,8.4064,8.3576,8.3673,445400.0
2012-03-14 12:30:00,8.57,8.61,8.57,8.59,323800.0,8.3771,8.4162,8.3771,8.3967,323800.0
2012-03-14 12:35:00,8.59,8.62,8.57,8.61,268700.0,8.3967,8.426,8.3771,8.4162,268700.0
2012-03-14 12:40:00,8.6,8.61,8.59,8.6,184300.0,8.4064,8.4162,8.3967,8.4064,184300.0
2012-03-14 12:45:00,8.6,8.62,8.6,8.62,267900.0,8.4064,8.426,8.4064,8.426,267900.0
2012-03-14 12:50:00,8.62,8.66,8.61,8.66,543200.0,8.426,8.4651,8.4162,8.4651,543200.0
2012-03-14 12:55:00,8.65,8.67,8.65,8.65,297300.0,8.4553,8.4749,8.4553,8.4553,297300.0
2012-03-14 13:00:00,8.65,8.66,8.64,8.64,150600.0,8.4553,8.4651,8.4455,8.4455,150600.0
2012-03-14 13:05:00,8.65,8.66,8.64,8.65,90700.0,8.4553,8.4651,8.4455,8.4553,90700.0
2012-03-14 13:10:00,8.66,8.67,8.64,8.66,157600.0,8.4651,8.4749,8.4455,8.4651,157600.0
2012-03-14 13:15:00,8.66,8.66,8.65,8.66,141700.0,8.4651,8.4651,8.4553,8.4651,141700.0
2012-03-14 13:20:00,8.66,8.68,8.65,8.67,225200.0,8.4651,8.4846,8.4553,8.4749,225200.0
2012-03-14 13:25:00,8.67,8.67,8.65,8.65,128800.0,8.4749,8.4749,8.4553,8.4553,128800.0
2012-03-14 13:30:00,8.65,8.66,8.63,8.65,196900.0,8.4553,8.4651,8.4358,8.4553,196900.0
2012-03-14 13:35:00,8.65,8.65,8.61,8.62,424200.0,8.4553,8.4553,8.4162,8.426,424200.0
2012-03-14 13:40:00,8.63,8.63,8.6,8.61,139200.0,8.4358,8.4358,8.4064,8.4162,139200.0
2012-03-14 13:45:00,8.61,8.62,8.58,8.62,255400.0,8.4162,8.426,8.3869,8.426,255400.0
2012-03-14 13:50:00,8.62,8.63,8.61,8.63,146600.0,8.426,8.4358,8.4162,8.4358,146600.0
2012-03-14 13:55:00,8.63,8.63,8.55,8.58,328100.0,8.4358,8.4358,8.3576,8.3869,328100.0
2012-03-14 14:00:00,8.58,8.61,8.58,8.6,244600.0,8.3869,8.4162,8.3869,8.4064,244600.0
2012-03-14 14:05:00,8.6,8.62,8.59,8.62,144100.0,8.4064,8.426,8.3967,8.426,144100.0
2012-03-14 14:10:00,8.62,8.62,8.58,8.59,277200.0,8.426,8.426,8.3869,8.3967,277200.0
2012-03-14 14:15:00,8.59,8.59,8.55,8.55,363000.0,8.3967,8.3967,8.3576,8.3576,363000.0
2012-03-14 14:20:00,8.55,8.56,8.52,8.56,386500.0,8.3576,8.3673,8.3282,8.3673,386500.0
2012-03-14 14:25:00,8.55,8.57,8.55,8.55,480700.0,8.3576,8.3771,8.3576,8.3576,480700.0
2012-03-14 14:30:00,8.55,8.57,8.52,8.56,499000.0,8.3576,8.3771,8.3282,8.3673,499000.0
2012-03-14 14:35:00,8.56,8.59,8.56,8.58,250700.0,8.3673,8.3967,8.3673,8.3869,250700.0
2012-03-14 14:40:00,8.57,8.58,8.56,8.56,215500.0,8.3771,8.3869,8.3673,8.3673,215500.0
2012-03-14 14:45:00,8.57,8.6,8.55,8.59,236200.0,8.3771,8.4064,8.3576,8.3967,236200.0
2012-03-14 14:50:00,8.6,8.61,8.57,8.57,381800.0,8.4064,8.4162,8.3771,8.3771,381800.0
2012-03-14 14:55:00,8.58,8.58,8.57,8.58,217700.0,8.3869,8.3869,8.3771,8.3869,217700.0
2012-03-14 15:00:00,8.58,8.59,8.55,8.56,197900.0,8.3869,8.3967,8.3576,8.3673,197900.0
2012-03-14 15:05:00,8.55,8.56,8.55,8.55,89600.0,8.3576,8.3673,8.3576,8.3576,89600.0
2012-03-14 15:10:00,8.55,8.59,8.55,8.57,489000.0,8.3576,8.3967,8.3576,8.3771,489000.0
2012-03-14 15:15:00,8.57,8.57,8.56,8.56,93500.0,8.3771,8.3771,8.3673,8.3673,93500.0
2012-03-14 15:20:00,8.57,8.58,8.55,8.58,276600.0,8.3771,8.3869,8.3576,8.3869,276600.0
2012-03-14 15:25:00,8.58,8.62,8.57,8.62,277600.0,8.3869,8.426,8.3771,8.426,277600.0
2012-03-14 15:30:00,8.62,8.63,8.59,8.6,702600.0,8.426,8.4358,8.3967,8.4064,702600.0
2012-03-14 15:35:00,8.6,8.6,8.59,8.59,181800.0,8.4064,8.4064,8.3967,8.3967,181800.0
2012-03-14 15:40:00,8.6,8.6,8.56,8.59,413300.0,8.4064,8.4064,8.3673,8.3967,413300.0
2012-03-14 15:45:00,8.59,8.6,8.57,8.59,311500.0,8.3967,8.4064,8.3771,8.3967,311500.0
2012-03-14 15:50:00,8.59,8.59,8.57,8.58,465100.0,8.3967,8.3967,8.3771,8.3869,465100.0
2012-03-14 15:55:00,8.58,8.59,8.57,8.59,1221000.0,8.3869,8.3967,8.3771,8.3967,1221000.0
2012-03-15 09:30:00,8.63,8.7,8.62,8.64,790800.0,8.4358,8.5042,8.426,8.4455,790800.0
2012-03-15 09:35:00,8.64,8.68,8.58,8.58,501800.0,8.4455,8.4846,8.3869,8.3869,501800.0
2012-03-15 09:40:00,8.59,8.6,8.46,8.5,1207300.0,8.3967,8.4064,8.2696,8.3087,1207300.0
2012-03-15 09:45:00,8.5,8.56,8.5,8.55,622600.0,8.3087,8.3673,8.3087,8.3576,622600.0
2012-03-15 09:50:00,8.55,8.66,8.54,8.66,420300.0,8.3576,8.4651,8.3478,8.4651,420300.0
2012-03-15 09:55:00,8.66,8.69,8.64,8.64,425900.0,8.4651,8.4944,8.4455,8.4455,425900.0
2012-03-15 10:00:00,8.65,8.67,8.64,8.65,293800.0,8.4553,8.4749,8.4455,8.4553,293800.0
2012-03-15 10:05:00,8.65,8.7,8.64,8.69,503500.0,8.4553,8.5042,8.4455,8.4944,503500.0
2012-03-15 10:10:00,8.69,8.71,8.65,8.68,458300.0,8.4944,8.514,8.4553,8.4846,458300.0
2012-03-15 10:15:00,8.69,8.75,8.69,8.75,708700.0,8.4944,8.5531,8.4944,8.5531,708700.0
2012-03-15 10:20:00,8.75,8.75,8.67,8.67,427900.0,8.5531,8.5531,8.4749,8.4749,427900.0
2012-03-15 10:25:00,8.68,8.69,8.67,8.67,122700.0,8.4846,8.4944,8.4749,8.4749,122700.0
2012-03-15 10:30:00,8.68,8.69,8.68,8.68,120900.0,8.4846,8.4944,8.4846,8.4846,120900.0
2012-03-15 10:35:00,8.69,8.69,8.63,8.64,563900.0,8.4944,8.4944,8.4358,8.4455,563900.0
2012-03-15 10:40:00,8.64,8.69,8.64,8.68,221000.0,8.4455,8.4944,8.4455,8.4846,221000.0
2012-03-15 10:45:00,8.68,8.68,8.64,8.66,182300.0,8.4846,8.4846,8.4455,8.4651,182300.0
2012-03-15 10:50:00,8.67,8.68,8.65,8.67,136400.0,8.4749,8.4846,8.4553,8.4749,136400.0
2012-03-15 10:55:00,8.68,8.69,8.63,8.63,220000.0,8.4846,8.4944,8.4358,8.4358,220000.0
2012-03-15 11:00:00,8.63,8.64,8.61,8.61,316400.0,8.4358,8.4455,8.4162,8.4162,316400.0
2012-03-15 11:05:00,8.62,8.65,8.6,8.63,299300.0,8.426,8.4553,8.4064,8.4358,299300.0
2012-03-15 11:10:00,8.64,8.65,8.63,8.64,66400.0,8.4455,8.4553,8.4358,8.4455,66400.0
2012-03-15 11:15:00,8.65,8.69,8.64,8.66,383600.0,8.4553,8.4944,8.4455,8.4651,383600.0
2012-03-15 11:20:00,8.67,8.71,8.66,8.69,323200.0,8.4749,8.514,8.4651,8.4944,323200.0
2012-03-15 11:25:00,8.69,8.71,8.68,8.69,198300.0,8.4944,8.514,8.4846,8.4944,198300.0
2012-03-15 11:30:00,8.69,8.71,8.68,8.69,208700.0,8.4944,8.514,8.4846,8.4944,208700.0
2012-03-15 11:35:00,8.69,8.69,8.66,8.68,131400.0,8.4944,8.4944,8.4651,8.4846,131400.0
2012-03-15 11:40:00,8.68,8.71,8.67,8.69,305000.0,8.4846,8.514,8.4749,8.4944,305000.0
2012-03-15 11:45:00,8.7,8.7,8.68,8.69,124500.0,8.5042,8.5042,8.4846,8.4944,124500.0
2012-03-15 11:50:00,8.7,8.71,8.69,8.7,222900.0,8.5042,8.514,8.4944,8.5042,222900.0
2012-03-15 11:55:00,8.7,8.7,8.68,8.69,176700.0,8.5042,8.5042,8.4846,8.4944,176700.0
2012-03-15 12:00:00,8.69,8.72,8.68,8.72,256400.0,8.4944,8.5237,8.4846,8.5237,256400.0
2012-03-15 12:05:00,8.71,8.75,8.71,8.75,425100.0,8.514,8.5531,8.514,8.5531,425100.0
2012-03-15 12:10:00,8.75,8.75,8.72,8.73,288000.0,8.5531,8.5531,8.5237,8.5335,288000.0
2012-03-15 12:15:00,8.74,8.75,8.73,8.73,323300.0,8.5433,8.5531,8.5335,8.5335,323300.0
2012-03-15 12:20:00,8.73,8.75,8.73,8.74,426000.0,8.5335,8.5531,8.5335,8.5433,426000.0
2012-03-15 12:25:00,8.75,8.75,8.74,8.75,72200.0,8.5531,8.5531,8.5433,8.5531,72200.0
2012-03-15 12:30:00,8.75,8.75,8.71,8.74,316700.0,8.5531,8.5531,8.514,8.5433,316700.0
2012-03-15 12:35:00,8.74,8.74,8.73,8.73,90700.0,8.5433,8.5433,8.5335,8.5335,90700.0
2012-03-15 12:40:00,8.73,8.75,8.73,8.75,106500.0,8.5335,8.5531,8.5335,8.5531,106500.0
2012-03-15 12:45:00,8.75,8.75,8.74,8.75,69700.0,8.5531,8.5531,8.5433,8.5531,69700.0
2012-03-15 12:50:00,8.74,8.75,8.73,8.73,153900.0,8.5433,8.5531,8.5335,8.5335,153900.0
2012-03-15 12:55:00,8.73,8.73,8.72,8.73,72500.0,8.5335,8.5335,8.5237,8.5335,72500.0
2012-03-15 13:00:00,8.72,8.74,8.72,8.74,138400.0,8.5237,8.5433,8.5237,8.5433,138400.0
2012-03-15 13:05:00,8.74,8.78,8.73,8.76,1055300.0,8.5433,8.5824,8.5335,8.5628,1055300.0
2012-03-15 13:10:00,8.75,8.76,8.73,8.74,404300.0,8.5531,8.5628,8.5335,8.5433,404300.0
2012-03-15 13:15:00,8.74,8.75,8.73,8.74,213300.0,8.5433,8.5531,8.5335,8.5433,213300.0
2012-03-15 13:20:00,8.74,8.74,8.71,8.72,445600.0,8.5433,8.5433,8.514,8.5237,445600.0
2012-03-15 13:25:00,8.71,8.72,8.69,8.71,246400.0,8.514,8.5237,8.4944,8.514,246400.0
2012-03-15 13:30:00,8.71,8.76,8.71,8.75,400000.0,8.514,8.5628,8.514,8.5531,400000.0
2012-03-15 13:35:00,8.75,8.76,8.74,8.75,201700.0,8.5531,8.5628,8.5433,8.5531,201700.0
2012-03-15 13:40:00,8.75,8.77,8.74,8.75,373700.0,8.5531,8.5726,8.5433,8.5531,373700.0
2012-03-15 13:45:00,8.75,8.76,8.72,8.74,370100.0,8.5531,8.5628,8.5237,8.5433,370100.0
2012-03-15 13:50:00,8.74,8.75,8.72,8.75,187300.0,8.5433,8.5531,8.5237,8.5531,187300.0
2012-03-15 13:55:00,8.75,8.76,8.74,8.74,188900.0,8.5531,8.5628,8.5433,8.5433,188900.0
2012-03-15 14:00:00,8.75,8.75,8.72,8.74,359000.0,8.5531,8.5531,8.5237,8.5433,359000.0
2012-03-15 14:05:00,8.74,8.77,8.73,8.77,345700.0,8.5433,8.5726,8.5335,8.5726,345700.0
2012-03-15 14:10:00,8.77,8.78,8.76,8.77,991200.0,8.5726,8.5824,8.5628,8.5726,991200.0
2012-03-15 14:15:00,8.77,8.81,8.77,8.8,774800.0,8.5726,8.6117,8.5726,8.6019,774800.0
2012-03-15 14:20:00,8.8,8.82,8.8,8.82,199700.0,8.6019,8.6215,8.6019,8.6215,199700.0
2012-03-15 14:25:00,8.81,8.88,8.81,8.85,1367600.0,8.6117,8.6801,8.6117,8.6508,1367600.0
2012-03-15 14:30:00,8.85,8.86,8.84,8.85,568900.0,8.6508,8.6606,8.641,8.6508,568900.0
2012-03-15 14:35:00,8.85,8.86,8.83,8.86,324400.0,8.6508,8.6606,8.6313,8.6606,324400.0
2012-03-15 14:40:00,8.85,8.87,8.85,8.86,284100.0,8.6508,8.6704,8.6508,8.6606,284100.0
2012-03-15 14:45:00,8.87,8.88,8.84,8.87,2234800.0,8.6704,8.6801,8.641,8.6704,2234800.0
2012-03-15 14:50:00,8.86,8.88,8.85,8.86,614100.0,8.6606,8.6801,8.6508,8.6606,614100.0
2012-03-15 14:55:00,8.86,8.87,8.86,8.86,246300.0,8.6606,8.6704,8.6606,8.6606,246300.0
2012-03-15 15:00:00,8.86,8.87,8.85,8.86,278500.0,8.6606,8.6704,8.6508,8.6606,278500.0
2012-03-15 15:05:00,8.87,8.87,8.85,8.85,201100.0,8.6704,8.6704,8.6508,8.6508,201100.0
2012-03-15 15:10:00,8.86,8.86,8.81,8.81,318100.0,8.6606,8.6606,8.6117,8.6117,318100.0
2012-03-15 15:15:00,8.81,8.82,8.8,8.8,299000.0,8.6117,8.6215,8.6019,8.6019,299000.0
2012-03-15 15:20:00,8.8,8.85,8.8,8.83,667000.0,8.6019,8.6508,8.6019,8.6313,667000.0
2012-03-15 15:25:00,8.83,8.85,8.83,8.85,239700.0,8.6313,8.6508,8.6313,8.6508,239700.0
2012-03-15 15:30:00,8.85,8.86,8.84,8.85,211900.0,8.6508,8.6606,8.641,8.6508,211900.0
2012-03-15 15:35:00,8.86,8.86,8.85,8.86,193900.0,8.6606,8.6606,8.6508,8.6606,193900.0
2012-03-15 15:40:00,8.86,8.87,8.85,8.85,617400.0,8.6606,8.6704,8.6508,8.6508,617400.0
2012-03-15 15:45:00,8.86,8.86,8.81,8.86,1318000.0,8.6606,8.6606,8.6117,8.6606,1318000.0
2012-03-15 15:50:00,8.85,8.86,8.83,8.84,1312700.0,8.6508,8.6606,8.6313,8.641,1312700.0
2012-03-15 15:55:00,8.85,8.85,8.83,8.83,1040600.0,8.6508,8.6508,8.6313,8.6313,1040600.0
2012-03-16 09:30:00,8.9,8.9,8.81,8.81,2678000.0,8.6997,8.6997,8.6117,8.6117,2678000.0
2012-03-16 09:35:00,8.81,8.81,8.72,8.74,688400.0,8.6117,8.6117,8.5237,8.5433,688400.0
2012-03-16 09:40:00,8.74,8.77,8.72,8.74,767300.0,8.5433,8.5726,8.5237,8.5433,767300.0
2012-03-16 09:45:00,8.74,8.75,8.67,8.7,516400.0,8.5433,8.5531,8.4749,8.5042,516400.0
2012-03-16 09:50:00,8.7,8.79,8.69,8.76,383300.0,8.5042,8.5922,8.4944,8.5628,383300.0
2012-03-16 09:55:00,8.75,8.78,8.68,8.72,522300.0,8.5531,8.5824,8.4846,8.5237,522300.0
2012-03-16 10:00:00,8.73,8.75,8.71,8.74,382000.0,8.5335,8.5531,8.514,8.5433,382000.0
2012-03-16 10:05:00,8.74,8.75,8.72,8.74,199300.0,8.5433,8.5531,8.5237,8.5433,199300.0
2012-03-16 10:10:00,8.74,8.76,8.72,8.76,239400.0,8.5433,8.5628,8.5237,8.5628,239400.0
2012-03-16 10:15:00,8.76,8.76,8.72,8.72,450900.0,8.5628,8.5628,8.5237,8.5237,450900.0
2012-03-16 10:20:00,8.72,8.74,8.72,8.73,239000.0,8.5237,8.5433,8.5237,8.5335,239000.0
2012-03-16 10:25:00,8.73,8.79,8.73,8.79,346600.0,8.5335,8.5922,8.5335,8.5922,346600.0
2012-03-16 10:30:00,8.78,8.81,8.77,8.81,342000.0,8.5824,8.6117,8.5726,8.6117,342000.0
2012-03-16 10:35:00,8.81,8.82,8.79,8.82,205800.0,8.6117,8.6215,8.5922,8.6215,205800.0
2012-03-16 10:40:00,8.81,8.83,8.81,8.83,254500.0,8.6117,8.6313,8.6117,8.6313,254500.0
2012-03-16 10:45:00,8.83,8.84,8.8,8.82,149400.0,8.6313,8.641,8.6019,8.6215,149400.0
2012-03-16 10:50:00,8.82,8.83,8.8,8.8,175700.0,8.6215,8.6313,8.6019,8.6019,175700.0
2012-03-16 10:55:00,8.8,8.82,8.79,8.8,173700.0,8.6019,8.6215,8.5922,8.6019,173700.0
2012-03-16 11:00:00,8.8,8.82,8.77,8.77,269300.0,8.6019,8.6215,8.5726,8.5726,269300.0
2012-03-16 11:05:00,8.77,8.78,8.75,8.78,246200.0,8.5726,8.5824,8.5531,8.5824,246200.0
2012-03-16 11:10:00,8.78,8.79,8.77,8.78,195300.0,8.5824,8.5922,8.5726,8.5824,195300.0
2012-03-16 11:15:00,8.78,8.78,8.74,8.74,226800.0,8.5824,8.5824,8.5433,8.5433,226800.0
2012-03-16 11:20:00,8.74,8.75,8.73,8.75,358800.0,8.5433,8.5531,8.5335,8.5531,358800.0
2012-03-16 11:25:00,8.75,8.77,8.74,8.76,238300.0,8.5531,8.5726,8.5433,8.5628,238300.0
2012-03-16 11:30:00,8.77,8.79,8.76,8.77,327000.0,8.5726,8.5922,8.5628,8.5726,327000.0
2012-03-16 11:35:00,8.76,8.77,8.75,8.75,104200.0,8.5628,8.5726,8.5531,8.5531,104200.0
2012-03-16 11:40:00,8.75,8.76,8.75,8.76,29500.0,8.5531,8.5628,8.5531,8.5628,29500.0
2012-03-16 11:45:00,8.75,8.76,8.74,8.74,51200.0,8.5531,8.5628,8.5433,8.5433,51200.0
2012-03-16 11:50:00,8.74,8.75,8.74,8.75,67100.0,8.5433,8.5531,8.5433,8.5531,67100.0
2012-03-16 11:55:00,8.74,8.76,8.74,8.76,126100.0,8.5433,8.5628,8.5433,8.5628,126100.0
2012-03-16 12:00:00,8.75,8.76,8.74,8.74,72800.0,8.5531,8.5628,8.5433,8.5433,72800.0
2012-03-16 12:05:00,8.74,8.75,8.74,8.75,20300.0,8.5433,8.5531,8.5433,8.5531,20300.0
2012-03-16 12:10:00,8.74,8.75,8.74,8.75,80800.0,8.5433,8.5531,8.5433,8.5531,80800.0
2012-03-16 12:15:00,8.75,8.75,8.74,8.75,32000.0,8.5531,8.5531,8.5433,8.5531,32000.0
2012-03-16 12:20:00,8.75,8.78,8.74,8.78,194400.0,8.5531,8.5824,8.5433,8.5824,194400.0
2012-03-16 12:25:00,8.78,8.81,8.77,8.8,254000.0,8.5824,8.6117,8.5726,8.6019,254000.0
2012-03-16 12:30:00,8.8,8.83,8.8,8.83,231400.0,8.6019,8.6313,8.6019,8.6313,231400.0
2012-03-16 12:35:00,8.83,8.83,8.82,8.83,125200.0,8.6313,8.6313,8.6215,8.6313,125200.0
2012-03-16 12:40:00,8.83,8.83,8.82,8.83,110100.0,8.6313,8.6313,8.6215,8.6313,110100.0
2012-03-16 12:45:00,8.83,8.85,8.83,8.84,448900.0,8.6313,8.6508,8.6313,8.641,448900.0
2012-03-16 12:50:00,8.83,8.84,8.83,8.84,122000.0,8.6313,8.641,8.6313,8.641,122000.0
2012-03-16 12:55:00,8.83,8.84,8.83,8.83,244600.0,8.6313,8.641,8.6313,8.6313,244600.0
2012-03-16 13:00:00,8.83,8.84,8.83,8.84,43500.0,8.6313,8.641,8.6313,8.641,43500.0
2012-03-16 13:05:00,8.84,8.84,8.83,8.84,47100.0,8.641,8.641,8.6313,8.641,47100.0
2012-03-16 13:10:00,8.83,8.84,8.83,8.83,88900.0,8.6313,8.641,8.6313,8.6313,88900.0
2012-03-16 13:15:00,8.83,8.84,8.81,8.81,131700.0,8.6313,8.641,8.6117,8.6117,131700.0
2012-03-16 13:20:00,8.81,8.82,8.8,8.8,156000.0,8.6117,8.6215,8.6019,8.6019,156000.0
2012-03-16 13:25:00,8.8,8.81,8.79,8.79,103600.0,8.6019,8.6117,8.5922,8.5922,103600.0
2012-03-16 13:30:00,8.79,8.8,8.79,8.79,63700.0,8.5922,8.6019,8.5922,8.5922,63700.0
2012-03-16 13:35:00,8.79,8.81,8.76,8.8,767000.0,8.5922,8.6117,8.5628,8.6019,767000.0
2012-03-16 13:40:00,8.81,8.81,8.75,8.76,270300.0,8.6117,8.6117,8.5531,8.5628,270300.0
2012-03-16 13:45:00,8.76,8.77,8.76,8.77,36600.0,8.5628,8.5726,8.5628,8.5726,36600.0
2012-03-16 13:50:00,8.77,8.77,8.76,8.77,38300.0,8.5726,8.5726,8.5628,8.5726,38300.0
2012-03-16 13:55:00,8.76,8.77,8.76,8.76,89000.0,8.5628,8.5726,8.5628,8.5628,89000.0
2012-03-16 14:00:00,8.76,8.77,8.76,8.77,47600.0,8.5628,8.5726,8.5628,8.5726,47600.0
2012-03-16 14:05:00,8.76,8.77,8.76,8.76,93600.0,8.5628,8.5726,8.5628,8.5628,93600.0
2012-03-16 14:10:00,8.77,8.78,8.76,8.77,324200.0,8.5726,8.5824,8.5628,8.5726,324200.0
2012-03-16 14:15:00,8.76,8.8,8.76,8.8,572200.0,8.5628,8.6019,8.5628,8.6019,572200.0
2012-03-16 14:20:00,8.8,8.8,8.79,8.8,80100.0,8.6019,8.6019,8.5922,8.6019,80100.0
2012-03-16 14:25:00,8.8,8.82,8.79,8.82,887000.0,8.6019,8.6215,8.5922,8.6215,887000.0
2012-03-16 14:30:00,8.81,8.82,8.8,8.8,134300.0,8.6117,8.6215,8.6019,8.6019,134300.0
2012-03-16 14:35:00,8.8,8.81,8.8,8.8,71800.0,8.6019,8.6117,8.6019,8.6019,71800.0
2012-03-16 14:40:00,8.8,8.81,8.8,8.8,96000.0,8.6019,8.6117,8.6019,8.6019,96000.0
2012-03-16 14:45:00,8.8,8.81,8.8,8.8,57600.0,8.6019,8.6117,8.6019,8.6019,57600.0
2012-03-16 14:50:00,8.8,8.81,8.79,8.8,247700.0,8.6019,8.6117,8.5922,8.6019,247700.0
2012-03-16 14:55:00,8.8,8.81,8.8,8.8,156600.0,8.6019,8.6117,8.6019,8.6019,156600.0
2012-03-16 15:00:00,8.8,8.84,8.8,8.82,797500.0,8.6019,8.641,8.6019,8.6215,797500.0
2012-03-16 15:05:00,8.82,8.83,8.81,8.81,164400.0,8.6215,8.6313,8.6117,8.6117,164400.0
2012-03-16 15:10:00,8.81,8.84,8.8,8.83,1202800.0,8.6117,8.641,8.6019,8.6313,1202800.0
2012-03-16 15:15:00,8.84,8.84,8.78,8.8,760500.0,8.641,8.641,8.5824,8.6019,760500.0
2012-03-16 15:20:00,8.8,8.82,8.79,8.82,346400.0,8.6019,8.6215,8.5922,8.6215,346400.0
2012-03-16 15:25:00,8.82,8.83,8.81,8.83,227400.0,8.6215,8.6313,8.6117,8.6313,227400.0
2012-03-16 15:30:00,8.83,8.85,8.82,8.85,382000.0,8.6313,8.6508,8.6215,8.6508,382000.0
2012-03-16 15:35:00,8.85,8.85,8.81,8.82,916300.0,8.6508,8.6508,8.6117,8.6215,916300.0
2012-03-16 15:40:00,8.82,8.85,8.82,8.85,478200.0,8.6215,8.6508,8.6215,8.6508,478200.0
2012-03-16 15:45:00,8.85,8.85,8.83,8.83,223000.0,8.6508,8.6508,8.6313,8.6313,223000.0
2012-03-16 15:50:00,8.84,8.85,8.82,8.85,783300.0,8.641,8.6508,8.6215,8.6508,783300.0
2012-03-16 15:55:00,8.84,8.85,8.81,8.82,954800.0,8.641,8.6508,8.6117,8.6215,954800.0
2012-03-19 09:30:00,8.78,8.8,8.74,8.76,558000.0,8.5824,8.6019,8.5433,8.5628,558000.0
2012-03-19 09:35:00,8.76,8.78,8.72,8.78,539600.0,8.5628,8.5824,8.5237,8.5824,539600.0
2012-03-19 09:40:00,8.78,8.78,8.76,8.77,111100.0,8.5824,8.5824,8.5628,8.5726,111100.0
2012-03-19 09:45:00,8.76,8.79,8.74,8.78,433200.0,8.5628,8.5922,8.5433,8.5824,433200.0
2012-03-19 09:50:00,8.78,8.79,8.76,8.77,195200.0,8.5824,8.5922,8.5628,8.5726,195200.0
2012-03-19 09:55:00,8.77,8.78,8.71,8.71,599500.0,8.5726,8.5824,8.514,8.514,599500.0
2012-03-19 10:00:00,8.71,8.74,8.68,8.71,695600.0,8.514,8.5433,8.4846,8.514,695600.0
2012-03-19 10:05:00,8.71,8.72,8.66,8.66,448200.0,8.514,8.5237,8.4651,8.4651,448200.0
2012-03-19 10:10:00,8.67,8.69,8.65,8.67,1051300.0,8.4749,8.4944,8.4553,8.4749,1051300.0
2012-03-19 10:15:00,8.67,8.71,8.67,8.71,241000.0,8.4749,8.514,8.4749,8.514,241000.0
2012-03-19 10:20:00,8.71,8.71,8.66,8.66,541900.0,8.514,8.514,8.4651,8.4651,541900.0
2012-03-19 10:25:00,8.67,8.69,8.63,8.69,863900.0,8.4749,8.4944,8.4358,8.4944,863900.0
2012-03-19 10:30:00,8.69,8.69,8.65,8.66,317800.0,8.4944,8.4944,8.4553,8.4651,317800.0
2012-03-19 10:35:00,8.66,8.66,8.64,8.65,231500.0,8.4651,8.4651,8.4455,8.4553,231500.0
2012-03-19 10:40:00,8.66,8.68,8.65,8.68,487900.0,8.4651,8.4846,8.4553,8.4846,487900.0
2012-03-19 10:45:00,8.68,8.71,8.68,8.7,487200.0,8.4846,8.514,8.4846,8.5042,487200.0
2012-03-19 10:50:00,8.7,8.71,8.69,8.69,317400.0,8.5042,8.514,8.4944,8.4944,317400.0
2012-03-19 10:55:00,8.69,8.69,8.67,8.68,228400.0,8.4944,8.4944,8.4749,8.4846,228400.0
2012-03-19 11:00:00,8.68,8.68,8.64,8.66,361300.0,8.4846,8.4846,8.4455,8.4651,361300.0
2012-03-19 11:05:00,8.65,8.66,8.65,8.65,64200.0,8.4553,8.4651,8.4553,8.4553,64200.0
2012-03-19 11:10:00,8.66,8.66,8.64,8.64,150500.0,8.4651,8.4651,8.4455,8.4455,150500.0
2012-03-19 11:15:00,8.64,8.67,8.64,8.67,97600.0,8.4455,8.4749,8.4455,8.4749,97600.0
2012-03-19 11:20:00,8.67,8.67,8.63,8.64,396700.0,8.4749,8.4749,8.4358,8.4455,396700.0
2012-03-19 11:25:00,8.64,8.66,8.64,8.64,141800.0,8.4455,8.4651,8.4455,8.4455,141800.0
2012-03-19 11:30:00,8.65,8.65,8.62,8.62,300700.0,8.4553,8.4553,8.426,8.426,300700.0
2012-03-19 11:35:00,8.62,8.7,8.62,8.67,455300.0,8.426,8.5042,8.426,8.4749,455300.0
2012-03-19 11:40:00,8.68,8.77,8.68,8.75,736900.0,8.4846,8.5726,8.4846,8.5531,736900.0
2012-03-19 11:45:00,8.75,8.76,8.73,8.75,241000.0,8.5531,8.5628,8.5335,8.5531,241000.0
2012-03-19 11:50:00,8.75,8.75,8.72,8.72,168900.0,8.5531,8.5531,8.5237,8.5237,168900.0
2012-03-19 11:55:00,8.72,8.74,8.72,8.73,79800.0,8.5237,8.5433,8.5237,8.5335,79800.0
2012-03-19 12:00:00,8.74,8.74,8.71,8.73,276200.0,8.5433,8.5433,8.514,8.5335,276200.0
2012-03-19 12:05:00,8.73,8.75,8.72,8.73,294400.0,8.5335,8.5531,8.5237,8.5335,294400.0
2012-03-19 12:10:00,8.73,8.73,8.71,8.71,348800.0,8.5335,8.5335,8.514,8.514,348800.0
2012-03-19 12:15:00,8.71,8.74,8.71,8.74,423900.0,8.514,8.5433,8.514,8.5433,423900.0
2012-03-19 12:20:00,8.74,8.74,8.72,8.72,103200.0,8.5433,8.5433,8.5237,8.5237,103200.0
2012-03-19 12:25:00,8.73,8.73,8.72,8.72,64400.0,8.5335,8.5335,8.5237,8.5237,64400.0
2012-03-19 12:30:00,8.73,8.75,8.72,8.74,151900.0,8.5335,8.5531,8.5237,8.5433,151900.0
2012-03-19 12:35:00,8.74,8.75,8.73,8.75,174000.0,8.5433,8.5531,8.5335,8.5531,174000.0
2012-03-19 12:40:00,8.75,8.76,8.74,8.75,350800.0,8.5531,8.5628,8.5433,8.5531,350800.0
2012-03-19 12:45:00,8.76,8.76,8.74,8.75,349500.0,8.5628,8.5628,8.5433,8.5531,349500.0
2012-03-19 12:50:00,8.75,8.76,8.74,8.75,100700.0,8.5531,8.5628,8.5433,8.5531,100700.0
2012-03-19 12:55:00,8.75,8.76,8.74,8.75,115500.0,8.5531,8.5628,8.5433,8.5531,115500.0
2012-03-19 13:00:00,8.76,8.76,8.75,8.76,128400.0,8.5628,8.5628,8.5531,8.5628,128400.0
2012-03-19 13:05:00,8.75,8.76,8.75,8.76,135900.0,8.5531,8.5628,8.5531,8.5628,135900.0
2012-03-19 13:10:00,8.76,8.79,8.75,8.77,284000.0,8.5628,8.5922,8.5531,8.5726,284000.0
2012-03-19 13:15:00,8.76,8.77,8.76,8.77,44800.0,8.5628,8.5726,8.5628,8.5726,44800.0
2012-03-19 13:20:00,8.77,8.79,8.76,8.77,219300.0,8.5726,8.5922,8.5628,8.5726,219300.0
2012-03-19 13:25:00,8.78,8.8,8.77,8.79,70400.0,8.5824,8.6019,8.5726,8.5922,70400.0
2012-03-19 13:30:00,8.8,8.8,8.78,8.79,124600.0,8.6019,8.6019,8.5824,8.5922,124600.0
2012-03-19 13:35:00,8.79,8.8,8.78,8.79,211800.0,8.5922,8.6019,8.5824,8.5922,211800.0
2012-03-19 13:40:00,8.79,8.79,8.78,8.79,119800.0,8.5922,8.5922,8.5824,8.5922,119800.0
2012-03-19 13:45:00,8.79,8.79,8.78,8.78,109400.0,8.5922,8.5922,8.5824,8.5824,109400.0
2012-03-19 13:50:00,8.79,8.79,8.75,8.77,902900.0,8.5922,8.5922,8.5531,8.5726,902900.0
2012-03-19 13:55:00,8.77,8.77,8.75,8.75,164000.0,8.5726,8.5726,8.5531,8.5531,164000.0
2012-03-19 14:00:00,8.76,8.76,8.75,8.76,27400.0,8.5628,8.5628,8.5531,8.5628,27400.0
2012-03-19 14:05:00,8.76,8.76,8.75,8.76,221800.0,8.5628,8.5628,8.5531,8.5628,221800.0
2012-03-19 14:10:00,8.76,8.76,8.75,8.76,73800.0,8.5628,8.5628,8.5531,8.5628,73800.0
2012-03-19 14:15:00,8.76,8.77,8.75,8.76,623400.0,8.5628,8.5726,8.5531,8.5628,623400.0
2012-03-19 14:20:00,8.77,8.77,8.75,8.75,465000.0,8.5726,8.5726,8.5531,8.5531,465000.0
2012-03-19 14:25:00,8.76,8.76,8.74,8.74,191200.0,8.5628,8.5628,8.5433,8.5433,191200.0
2012-03-19 14:30:00,8.75,8.75,8.72,8.72,170400.0,8.5531,8.5531,8.5237,8.5237,170400.0
2012-03-19 14:35:00,8.73,8.73,8.72,8.72,29500.0,8.5335,8.5335,8.5237,8.5237,29500.0
2012-03-19 14:40:00,8.72,8.74,8.72,8.73,161100.0,8.5237,8.5433,8.5237,8.5335,161100.0
2012-03-19 14:45:00,8.72,8.75,8.72,8.75,240800.0,8.5237,8.5531,8.5237,8.5531,240800.0
2012-03-19 14:50:00,8.75,8.75,8.74,8.75,158800.0,8.5531,8.5531,8.5433,8.5531,158800.0
2012-03-19 14:55:00,8.75,8.75,8.71,8.72,203300.0,8.5531,8.5531,8.514,8.5237,203300.0
2012-03-19 15:00:00,8.72,8.73,8.72,8.72,98900.0,8.5237,8.5335,8.5237,8.5237,98900.0
2012-03-19 15:05:00,8.72,8.73,8.72,8.72,72000.0,8.5237,8.5335,8.5237,8.5237,72000.0
2012-03-19 15:10:00,8.72,8.73,8.71,8.71,148400.0,8.5237,8.5335,8.514,8.514,148400.0
2012-03-19 15:15:00,8.72,8.73,8.7,8.71,610500.0,8.5237,8.5335,8.5042,8.514,610500.0
2012-03-19 15:20:00,8.71,8.73,8.71,8.71,165100.0,8.514,8.5335,8.514,8.514,165100.0
2012-03-19 15:25:00,8.72,8.72,8.68,8.69,258600.0,8.5237,8.5237,8.4846,8.4944,258600.0
2012-03-19 15:30:00,8.69,8.7,8.66,8.66,653200.0,8.4944,8.5042,8.4651,8.4651,653200.0
2012-03-19 15:35:00,8.67,8.67,8.64,8.65,493000.0,8.4749,8.4749,8.4455,8.4553,493000.0
2012-03-19 15:40:00,8.65,8.66,8.62,8.64,429600.0,8.4553,8.4651,8.426,8.4455,429600.0
2012-03-19 15:45:00,8.64,8.65,8.63,8.64,271400.0,8.4455,8.4553,8.4358,8.4455,271400.0
2012-03-19 15:50:00,8.64,8.66,8.64,8.66,578900.0,8.4455,8.4651,8.4455,8.4651,578900.0
2012-03-19 15:55:00,8.65,8.66,8.61,8.63,1897000.0,8.4553,8.4651,8.4162,8.4358,1897000.0
2012-03-20 09:30:00,8.58,8.59,8.45,8.5,958200.0,8.3869,8.3967,8.2598,8.3087,958200.0
2012-03-20 09:35:00,8.49,8.53,8.45,8.51,490800.0,8.2989,8.338,8.2598,8.3185,490800.0
2012-03-20 09:40:00,8.51,8.52,8.48,8.49,227200.0,8.3185,8.3282,8.2891,8.2989,227200.0
2012-03-20 09:45:00,8.49,8.49,8.45,8.49,496100.0,8.2989,8.2989,8.2598,8.2989,496100.0
2012-03-20 09:50:00,8.48,8.52,8.45,8.49,524600.0,8.2891,8.3282,8.2598,8.2989,524600.0
2012-03-20 09:55:00,8.48,8.5,8.46,8.49,430200.0,8.2891,8.3087,8.2696,8.2989,430200.0
2012-03-20 10:00:00,8.49,8.54,8.49,8.54,222700.0,8.2989,8.3478,8.2989,8.3478,222700.0
2012-03-20 10:05:00,8.54,8.58,8.52,8.57,273000.0,8.3478,8.3869,8.3282,8.3771,273000.0
2012-03-20 10:10:00,8.57,8.59,8.57,8.58,184000.0,8.3771,8.3967,8.3771,8.3869,184000.0
2012-03-20 10:15:00,8.58,8.6,8.57,8.57,379000.0,8.3869,8.4064,8.3771,8.3771,379000.0
2012-03-20 10:20:00,8.57,8.58,8.55,8.58,213500.0,8.3771,8.3869,8.3576,8.3869,213500.0
2012-03-20 10:25:00,8.57,8.58,8.56,8.56,541200.0,8.3771,8.3869,8.3673,8.3673,541200.0
2012-03-20 10:30:00,8.56,8.58,8.54,8.56,410100.0,8.3673,8.3869,8.3478,8.3673,410100.0
2012-03-20 10:35:00,8.57,8.57,8.56,8.57,56300.0,8.3771,8.3771,8.3673,8.3771,56300.0
2012-03-20 10:40:00,8.57,8.57,8.54,8.54,203200.0,8.3771,8.3771,8.3478,8.3478,203200.0
2012-03-20 10:45:00,8.54,8.57,8.54,8.57,151000.0,8.3478,8.3771,8.3478,8.3771,151000.0
2012-03-20 10:50:00,8.57,8.58,8.56,8.57,217600.0,8.3771,8.3869,8.3673,8.3771,217600.0
2012-03-20 10:55:00,8.57,8.57,8.55,8.57,128900.0,8.3771,8.3771,8.3576,8.3771,128900.0
2012-03-20 11:00:00,8.57,8.6,8.56,8.6,142300.0,8.3771,8.4064,8.3673,8.4064,142300.0
2012-03-20 11:05:00,8.6,8.61,8.59,8.6,234600.0,8.4064,8.4162,8.3967,8.4064,234600.0
2012-03-20 11:10:00,8.61,8.61,8.59,8.59,164200.0,8.4162,8.4162,8.3967,8.3967,164200.0
2012-03-20 11:15:00,8.59,8.61,8.58,8.59,120800.0,8.3967,8.4162,8.3869,8.3967,120800.0
2012-03-20 11:20:00,8.6,8.6,8.59,8.59,57900.0,8.4064,8.4064,8.3967,8.3967,57900.0
2012-03-20 11:25:00,8.6,8.63,8.59,8.59,171800.0,8.4064,8.4358,8.3967,8.3967,171800.0
2012-03-20 11:30:00,8.59,8.6,8.57,8.58,501400.0,8.3967,8.4064,8.3771,8.3869,501400.0
2012-03-20 11:35:00,8.58,8.58,8.53,8.54,378000.0,8.3869,8.3869,8.338,8.3478,378000.0
2012-03-20 11:40:00,8.54,8.54,8.52,8.54,157400.0,8.3478,8.3478,8.3282,8.3478,157400.0
2012-03-20 11:45:00,8.54,8.54,8.51,8.51,188500.0,8.3478,8.3478,8.3185,8.3185,188500.0
2012-03-20 11:50:00,8.51,8.52,8.49,8.5,81000.0,8.3185,8.3282,8.2989,8.3087,81000.0
2012-03-20 11:55:00,8.5,8.51,8.49,8.51,225000.0,8.3087,8.3185,8.2989,8.3185,225000.0
2012-03-20 12:00:00,8.51,8.53,8.5,8.53,169200.0,8.3185,8.338,8.3087,8.338,169200.0
2012-03-20 12:05:00,8.53,8.54,8.52,8.54,150200.0,8.338,8.3478,8.3282,8.3478,150200.0
2012-03-20 12:10:00,8.54,8.54,8.53,8.54,34600.0,8.3478,8.3478,8.338,8.3478,34600.0
2012-03-20 12:15:00,8.54,8.54,8.53,8.53,46800.0,8.3478,8.3478,8.338,8.338,46800.0
2012-03-20 12:20:00,8.54,8.55,8.53,8.55,100600.0,8.3478,8.3576,8.338,8.3576,100600.0
2012-03-20 12:25:00,8.55,8.55,8.52,8.52,602400.0,8.3576,8.3576,8.3282,8.3282,602400.0
2012-03-20 12:30:00,8.53,8.53,8.52,8.52,25200.0,8.338,8.338,8.3282,8.3282,25200.0
2012-03-20 12:35:00,8.52,8.54,8.52,8.54,103300.0,8.3282,8.3478,8.3282,8.3478,103300.0
2012-03-20 12:40:00,8.54,8.54,8.53,8.53,56500.0,8.3478,8.3478,8.338,8.338,56500.0
2012-03-20 12:45:00,8.53,8.54,8.52,8.53,179900.0,8.338,8.3478,8.3282,8.338,179900.0
2012-03-20 12:50:00,8.53,8.55,8.53,8.55,60000.0,8.338,8.3576,8.338,8.3576,60000.0
2012-03-20 12:55:00,8.55,8.55,8.54,8.54,62100.0,8.3576,8.3576,8.3478,8.3478,62100.0
2012-03-20 13:00:00,8.54,8.55,8.54,8.54,68600.0,8.3478,8.3576,8.3478,8.3478,68600.0
2012-03-20 13:05:00,8.54,8.58,8.54,8.58,165000.0,8.3478,8.3869,8.3478,8.3869,165000.0
2012-03-20 13:10:00,8.58,8.59,8.58,8.58,59200.0,8.3869,8.3967,8.3869,8.3869,59200.0
2012-03-20 13:15:00,8.59,8.59,8.56,8.57,107200.0,8.3967,8.3967,8.3673,8.3771,107200.0
2012-03-20 13:20:00,8.56,8.57,8.55,8.55,48100.0,8.3673,8.3771,8.3576,8.3576,48100.0
2012-03-20 13:25:00,8.55,8.57,8.55,8.57,47600.0,8.3576,8.3771,8.3576,8.3771,47600.0
2012-03-20 13:30:00,8.57,8.59,8.56,8.56,368400.0,8.3771,8.3967,8.3673,8.3673,368400.0
2012-03-20 13:35:00,8.57,8.58,8.55,8.55,188500.0,8.3771,8.3869,8.3576,8.3576,188500.0
2012-03-20 13:40:00,8.55,8.55,8.54,8.54,39500.0,8.3576,8.3576,8.3478,8.3478,39500.0
2012-03-20 13:45:00,8.55,8.56,8.54,8.56,64800.0,8.3576,8.3673,8.3478,8.3673,64800.0
2012-03-20 13:50:00,8.55,8.57,8.55,8.56,86400.0,8.3576,8.3771,8.3576,8.3673,86400.0
2012-03-20 13:55:00,8.56,8.56,8.55,8.55,34600.0,8.3673,8.3673,8.3576,8.3576,34600.0
2012-03-20 14:00:00,8.56,8.56,8.55,8.56,27400.0,8.3673,8.3673,8.3576,8.3673,27400.0
2012-03-20 14:05:00,8.55,8.56,8.55,8.56,27600.0,8.3576,8.3673,8.3576,8.3673,27600.0
2012-03-20 14:10:00,8.55,8.57,8.55,8.57,63400.0,8.3576,8.3771,8.3576,8.3771,63400.0
2012-03-20 14:15:00,8.57,8.61,8.56,8.59,405200.0,8.3771,8.4162,8.3673,8.3967,405200.0
2012-03-20 14:20:00,8.59,8.59,8.58,8.58,45000.0,8.3967,8.3967,8.3869,8.3869,45000.0
2012-03-20 14:25:00,8.58,8.59,8.58,8.59,32200.0,8.3869,8.3967,8.3869,8.3967,32200.0
2012-03-20 14:30:00,8.58,8.59,8.57,8.58,91600.0,8.3869,8.3967,8.3771,8.3869,91600.0
2012-03-20 14:35:00,8.58,8.59,8.56,8.57,204100.0,8.3869,8.3967,8.3673,8.3771,204100.0
2012-03-20 14:40:00,8.57,8.57,8.56,8.56,94600.0,8.3771,8.3771,8.3673,8.3673,94600.0
2012-03-20 14:45:00,8.56,8.59,8.56,8.59,115500.0,8.3673,8.3967,8.3673,8.3967,115500.0
2012-03-20 14:50:00,8.59,8.59,8.58,8.59,125100.0,8.3967,8.3967,8.3869,8.3967,125100.0
2012-03-20 14:55:00,8.59,8.59,8.58,8.59,35400.0,8.3967,8.3967,8.3869,8.3967,35400.0
2012-03-20 15:00:00,8.59,8.61,8.59,8.6,242600.0,8.3967,8.4162,8.3967,8.4064,242600.0
2012-03-20 15:05:00,8.61,8.63,8.6,8.6,267500.0,8.4162,8.4358,8.4064,8.4064,267500.0
2012-03-20 15:10:00,8.61,8.61,8.6,8.61,36200.0,8.4162,8.4162,8.4064,8.4162,36200.0
2012-03-20 15:15:00,8.6,8.61,8.59,8.6,170800.0,8.4064,8.4162,8.3967,8.4064,170800.0
2012-03-20 15:20:00,8.6,8.61,8.59,8.6,104500.0,8.4064,8.4162,8.3967,8.4064,104500.0
2012-03-20 15:25:00,8.61,8.61,8.57,8.57,320600.0,8.4162,8.4162,8.3771,8.3771,320600.0
2012-03-20 15:30:00,8.58,8.59,8.57,8.59,307900.0,8.3869,8.3967,8.3771,8.3967,307900.0
2012-03-20 15:35:00,8.58,8.59,8.57,8.58,144800.0,8.3869,8.3967,8.3771,8.3869,144800.0
2012-03-20 15:40:00,8.58,8.59,8.57,8.57,165800.0,8.3869,8.3967,8.3771,8.3771,165800.0
2012-03-20 15:45:00,8.58,8.58,8.54,8.55,441200.0,8.3869,8.3869,8.3478,8.3576,441200.0
2012-03-20 15:50:00,8.55,8.56,8.55,8.55,263800.0,8.3576,8.3673,8.3576,8.3576,263800.0
2012-03-20 15:55:00,8.55,8.57,8.55,8.57,611600.0,8.3576,8.3771,8.3576,8.3771,611600.0
2012-03-21 09:30:00,8.74,8.85,8.71,8.83,1306000.0,8.5433,8.6508,8.514,8.6313,1306000.0
2012-03-21 09:35:00,8.83,8.9,8.8,8.89,1460800.0,8.6313,8.6997,8.6019,8.6899,1460800.0
2012-03-21 09:40:00,8.89,8.9,8.83,8.87,919500.0,8.6899,8.6997,8.6313,8.6704,919500.0
2012-03-21 09:45:00,8.87,8.95,8.84,8.94,1356600.0,8.6704,8.7486,8.641,8.7388,1356600.0
2012-03-21 09:50:00,8.94,8.95,8.87,8.92,1327800.0,8.7388,8.7486,8.6704,8.7192,1327800.0
2012-03-21 09:55:00,8.92,8.98,8.92,8.94,1052800.0,8.7192,8.7779,8.7192,8.7388,1052800.0
2012-03-21 10:00:00,8.94,8.97,8.91,8.92,692000.0,8.7388,8.7681,8.7095,8.7192,692000.0
2012-03-21 10:05:00,8.91,8.92,8.82,8.84,633400.0,8.7095,8.7192,8.6215,8.641,633400.0
2012-03-21 10:10:00,8.84,8.92,8.83,8.88,1062000.0,8.641,8.7192,8.6313,8.6801,1062000.0
2012-03-21 10:15:00,8.88,8.91,8.85,8.86,566000.0,8.6801,8.7095,8.6508,8.6606,566000.0
2012-03-21 10:20:00,8.86,8.88,8.86,8.87,148300.0,8.6606,8.6801,8.6606,8.6704,148300.0
2012-03-21 10:25:00,8.88,8.88,8.81,8.86,818800.0,8.6801,8.6801,8.6117,8.6606,818800.0
2012-03-21 10:30:00,8.86,8.86,8.83,8.83,364900.0,8.6606,8.6606,8.6313,8.6313,364900.0
2012-03-21 10:35:00,8.83,8.86,8.83,8.86,210800.0,8.6313,8.6606,8.6313,8.6606,210800.0
2012-03-21 10:40:00,8.86,8.86,8.84,8.84,150600.0,8.6606,8.6606,8.641,8.641,150600.0
2012-03-21 10:45:00,8.84,8.85,8.8,8.82,387900.0,8.641,8.6508,8.6019,8.6215,387900.0
2012-03-21 10:50:00,8.81,8.84,8.81,8.83,158200.0,8.6117,8.641,8.6117,8.6313,158200.0
2012-03-21 10:55:00,8.83,8.83,8.79,8.79,322300.0,8.6313,8.6313,8.5922,8.5922,322300.0
2012-03-21 11:00:00,8.79,8.8,8.77,8.78,896900.0,8.5922,8.6019,8.5726,8.5824,896900.0
2012-03-21 11:05:00,8.78,8.81,8.77,8.8,165400.0,8.5824,8.6117,8.5726,8.6019,165400.0
2012-03-21 11:10:00,8.8,8.81,8.79,8.79,139700.0,8.6019,8.6117,8.5922,8.5922,139700.0
2012-03-21 11:15:00,8.79,8.81,8.78,8.8,152900.0,8.5922,8.6117,8.5824,8.6019,152900.0
2012-03-21 11:20:00,8.81,8.82,8.79,8.8,387000.0,8.6117,8.6215,8.5922,8.6019,387000.0
2012-03-21 11:25:00,8.8,8.83,8.8,8.83,264200.0,8.6019,8.6313,8.6019,8.6313,264200.0
2012-03-21 11:30:00,8.83,8.85,8.82,8.83,604000.0,8.6313,8.6508,8.6215,8.6313,604000.0
2012-03-21 11:35:00,8.83,8.87,8.83,8.85,904500.0,8.6313,8.6704,8.6313,8.6508,904500.0
2012-03-21 11:40:00,8.85,8.86,8.84,8.85,161600.0,8.6508,8.6606,8.641,8.6508,161600.0
2012-03-21 11:45:00,8.85,8.86,8.84,8.86,176400.0,8.6508,8.6606,8.641,8.6606,176400.0
2012-03-21 11:50:00,8.86,8.86,8.84,8.84,170300.0,8.6606,8.6606,8.641,8.641,170300.0
2012-03-21 11:55:00,8.84,8.84,8.81,8.82,206800.0,8.641,8.641,8.6117,8.6215,206800.0
2012-03-21 12:00:00,8.82,8.83,8.81,8.83,90100.0,8.6215,8.6313,8.6117,8.6313,90100.0
2012-03-21 12:05:00,8.83,8.86,8.82,8.83,301700.0,8.6313,8.6606,8.6215,8.6313,301700.0
2012-03-21 12:10:00,8.83,8.9,8.83,8.89,1013700.0,8.6313,8.6997,8.6313,8.6899,1013700.0
2012-03-21 12:15:00,8.9,8.9,8.84,8.85,661700.0,8.6997,8.6997,8.641,8.6508,661700.0
2012-03-21 12:20:00,8.85,8.86,8.85,8.86,193100.0,8.6508,8.6606,8.6508,8.6606,193100.0
2012-03-21 12:25:00,8.86,8.87,8.85,8.86,298200.0,8.6606,8.6704,8.6508,8.6606,298200.0
2012-03-21 12:30:00,8.85,8.85,8.83,8.84,133400.0,8.6508,8.6508,8.6313,8.641,133400.0
2012-03-21 12:35:00,8.84,8.85,8.81,8.83,663500.0,8.641,8.6508,8.6117,8.6313,663500.0
2012-03-21 12:40:00,8.83,8.86,8.83,8.84,129400.0,8.6313,8.6606,8.6313,8.641,129400.0
2012-03-21 12:45:00,8.84,8.85,8.84,8.84,41600.0,8.641,8.6508,8.641,8.641,41600.0
2012-03-21 12:50:00,8.84,8.85,8.84,8.84,57000.0,8.641,8.6508,8.641,8.641,57000.0
2012-03-21 12:55:00,8.85,8.85,8.84,8.85,97000.0,8.6508,8.6508,8.641,8.6508,97000.0
2012-03-21 13:00:00,8.85,8.85,8.84,8.84,36300.0,8.6508,8.6508,8.641,8.641,36300.0
2012-03-21 13:05:00,8.84,8.86,8.83,8.84,291800.0,8.641,8.6606,8.6313,8.641,291800.0
2012-03-21 13:10:00,8.84,8.84,8.8,8.82,226100.0,8.641,8.641,8.6019,8.6215,226100.0
2012-03-21 13:15:00,8.82,8.82,8.81,8.81,40700.0,8.6215,8.6215,8.6117,8.6117,40700.0
2012-03-21 13:20:00,8.82,8.84,8.82,8.83,156900.0,8.6215,8.641,8.6215,8.6313,156900.0
2012-03-21 13:25:00,8.83,8.85,8.82,8.85,296300.0,8.6313,8.6508,8.6215,8.6508,296300.0
2012-03-21 13:30:00,8.85,8.85,8.83,8.84,288200.0,8.6508,8.6508,8.6313,8.641,288200.0
2012-03-21 13:35:00,8.83,8.84,8.82,8.83,82600.0,8.6313,8.641,8.6215,8.6313,82600.0
2012-03-21 13:40:00,8.82,8.83,8.82,8.82,93600.0,8.6215,8.6313,8.6215,8.6215,93600.0
2012-03-21 13:45:00,8.83,8.83,8.82,8.83,32200.0,8.6313,8.6313,8.6215,8.6313,32200.0
2012-03-21 13:50:00,8.83,8.87,8.83,8.84,434000.0,8.6313,8.6704,8.6313,8.641,434000.0
2012-03-21 13:55:00,8.85,8.85,8.83,8.84,157000.0,8.6508,8.6508,8.6313,8.641,157000.0
2012-03-21 14:00:00,8.84,8.84,8.82,8.82,167900.0,8.641,8.641,8.6215,8.6215,167900.0
2012-03-21 14:05:00,8.83,8.83,8.8,8.8,192600.0,8.6313,8.6313,8.6019,8.6019,192600.0
2012-03-21 14:10:00,8.8,8.82,8.8,8.81,164800.0,8.6019,8.6215,8.6019,8.6117,164800.0
2012-03-21 14:15:00,8.82,8.83,8.81,8.83,91700.0,8.6215,8.6313,8.6117,8.6313,91700.0
2012-03-21 14:20:00,8.83,8.83,8.82,8.82,73200.0,8.6313,8.6313,8.6215,8.6215,73200.0
2012-03-21 14:25:00,8.82,8.83,8.8,8.81,321600.0,8.6215,8.6313,8.6019,8.6117,321600.0
2012-03-21 14:30:00,8.82,8.84,8.8,8.84,341400.0,8.6215,8.641,8.6019,8.641,341400.0
2012-03-21 14:35:00,8.84,8.84,8.82,8.82,82000.0,8.641,8.641,8.6215,8.6215,82000.0
2012-03-21 14:40:00,8.82,8.83,8.82,8.83,10600.0,8.6215,8.6313,8.6215,8.6313,10600.0
2012-03-21 14:45:00,8.82,8.83,8.8,8.82,322200.0,8.6215,8.6313,8.6019,8.6215,322200.0
2012-03-21 14:50:00,8.82,8.83,8.81,8.82,118400.0,8.6215,8.6313,8.6117,8.6215,118400.0
2012-03-21 14:55:00,8.81,8.82,8.81,8.82,53300.0,8.6117,8.6215,8.6117,8.6215,53300.0
2012-03-21 15:00:00,8.82,8.84,8.81,8.84,101100.0,8.6215,8.641,8.6117,8.641,101100.0
2012-03-21 15:05:00,8.84,8.85,8.83,8.85,273500.0,8.641,8.6508,8.6313,8.6508,273500.0
2012-03-21 15:10:00,8.85,8.85,8.84,8.85,77600.0,8.6508,8.6508,8.641,8.6508,77600.0
2012-03-21 15:15:00,8.85,8.85,8.81,8.84,390800.0,8.6508,8.6508,8.6117,8.641,390800.0
2012-03-21 15:20:00,8.84,8.85,8.83,8.83,193700.0,8.641,8.6508,8.6313,8.6313,193700.0
2012-03-21 15:25:00,8.83,8.84,8.81,8.83,227800.0,8.6313,8.641,8.6117,8.6313,227800.0
2012-03-21 15:30:00,8.83,8.83,8.81,8.83,205800.0,8.6313,8.6313,8.6117,8.6313,205800.0
2012-03-21 15:35:00,8.83,8.83,8.8,8.8,178700.0,8.6313,8.6313,8.6019,8.6019,178700.0
2012-03-21 15:40:00,8.8,8.81,8.8,8.8,175100.0,8.6019,8.6117,8.6019,8.6019,175100.0
2012-03-21 15:45:00,8.8,8.81,8.77,8.79,759500.0,8.6019,8.6117,8.5726,8.5922,759500.0
2012-03-21 15:50:00,8.79,8.79,8.72,8.72,897400.0,8.5922,8.5922,8.5237,8.5237,897400.0
2012-03-21 15:55:00,8.73,8.75,8.72,8.74,1045000.0,8.5335,8.5531,8.5237,8.5433,1045000.0
2012-03-22 09:30:00,8.72,8.76,8.65,8.72,488300.0,8.5237,8.5628,8.4553,8.5237,488300.0
2012-03-22 09:35:00,8.73,8.77,8.66,8.72,372000.0,8.5335,8.5726,8.4651,8.5237,372000.0
2012-03-22 09:40:00,8.72,8.76,8.68,8.71,567900.0,8.5237,8.5628,8.4846,8.514,567900.0
2012-03-22 09:45:00,8.7,8.77,8.69,8.71,604900.0,8.5042,8.5726,8.4944,8.514,604900.0
2012-03-22 09:50:00,8.71,8.72,8.66,8.66,240100.0,8.514,8.5237,8.4651,8.4651,240100.0
2012-03-22 09:55:00,8.66,8.68,8.65,8.68,297400.0,8.4651,8.4846,8.4553,8.4846,297400.0
2012-03-22 10:00:00,8.68,8.7,8.67,8.69,279700.0,8.4846,8.5042,8.4749,8.4944,279700.0
2012-03-22 10:05:00,8.7,8.7,8.67,8.67,201100.0,8.5042,8.5042,8.4749,8.4749,201100.0
2012-03-22 10:10:00,8.67,8.68,8.65,8.65,218700.0,8.4749,8.4846,8.4553,8.4553,218700.0
2012-03-22 10:15:00,8.66,8.66,8.59,8.61,472100.0,8.4651,8.4651,8.3967,8.4162,472100.0
2012-03-22 10:20:00,8.62,8.63,8.59,8.63,257300.0,8.426,8.4358,8.3967,8.4358,257300.0
2012-03-22 10:25:00,8.62,8.63,8.57,8.58,360700.0,8.426,8.4358,8.3771,8.3869,360700.0
2012-03-22 10:30:00,8.57,8.58,8.55,8.55,219300.0,8.3771,8.3869,8.3576,8.3576,219300.0
2012-03-22 10:35:00,8.55,8.58,8.53,8.57,306800.0,8.3576,8.3869,8.338,8.3771,306800.0
2012-03-22 10:40:00,8.58,8.61,8.57,8.59,124400.0,8.3869,8.4162,8.3771,8.3967,124400.0
2012-03-22 10:45:00,8.6,8.61,8.57,8.57,202300.0,8.4064,8.4162,8.3771,8.3771,202300.0
2012-03-22 10:50:00,8.57,8.58,8.55,8.55,233200.0,8.3771,8.3869,8.3576,8.3576,233200.0
2012-03-22 10:55:00,8.55,8.56,8.55,8.56,103700.0,8.3576,8.3673,8.3576,8.3673,103700.0
2012-03-22 11:00:00,8.55,8.56,8.51,8.52,526100.0,8.3576,8.3673,8.3185,8.3282,526100.0
2012-03-22 11:05:00,8.53,8.53,8.51,8.52,63000.0,8.338,8.338,8.3185,8.3282,63000.0
2012-03-22 11:10:00,8.52,8.55,8.51,8.54,244900.0,8.3282,8.3576,8.3185,8.3478,244900.0
2012-03-22 11:15:00,8.54,8.55,8.53,8.54,96000.0,8.3478,8.3576,8.338,8.3478,96000.0
2012-03-22 11:20:00,8.54,8.57,8.54,8.57,129200.0,8.3478,8.3771,8.3478,8.3771,129200.0
2012-03-22 11:25:00,8.57,8.57,8.56,8.56,89300.0,8.3771,8.3771,8.3673,8.3673,89300.0
2012-03-22 11:30:00,8.56,8.58,8.56,8.58,110400.0,8.3673,8.3869,8.3673,8.3869,110400.0
2012-03-22 11:35:00,8.58,8.6,8.56,8.6,480700.0,8.3869,8.4064,8.3673,8.4064,480700.0
2012-03-22 11:40:00,8.6,8.6,8.57,8.57,176300.0,8.4064,8.4064,8.3771,8.3771,176300.0
2012-03-22 11:45:00,8.57,8.58,8.57,8.57,21800.0,8.3771,8.3869,8.3771,8.3771,21800.0
2012-03-22 11:50:00,8.57,8.6,8.56,8.6,142200.0,8.3771,8.4064,8.3673,8.4064,142200.0
2012-03-22 11:55:00,8.6,8.6,8.59,8.6,65900.0,8.4064,8.4064,8.3967,8.4064,65900.0
2012-03-22 12:00:00,8.6,8.6,8.59,8.6,80200.0,8.4064,8.4064,8.3967,8.4064,80200.0
2012-03-22 12:05:00,8.6,8.62,8.59,8.62,280000.0,8.4064,8.426,8.3967,8.426,280000.0
2012-03-22 12:10:00,8.62,8.63,8.58,8.59,929600.0,8.426,8.4358,8.3869,8.3967,929600.0
2012-03-22 12:15:00,8.59,8.6,8.58,8.58,102400.0,8.3967,8.4064,8.3869,8.3869,102400.0
2012-03-22 12:20:00,8.58,8.59,8.57,8.59,220100.0,8.3869,8.3967,8.3771,8.3967,220100.0
2012-03-22 12:25:00,8.59,8.59,8.57,8.57,49300.0,8.3967,8.3967,8.3771,8.3771,49300.0
2012-03-22 12:30:00,8.57,8.58,8.56,8.56,116600.0,8.3771,8.3869,8.3673,8.3673,116600.0
2012-03-22 12:35:00,8.56,8.57,8.56,8.56,40200.0,8.3673,8.3771,8.3673,8.3673,40200.0
2012-03-22 12:40:00,8.57,8.57,8.55,8.55,106500.0,8.3771,8.3771,8.3576,8.3576,106500.0
2012-03-22 12:45:00,8.56,8.57,8.54,8.57,250200.0,8.3673,8.3771,8.3478,8.3771,250200.0
2012-03-22 12:50:00,8.57,8.58,8.56,8.58,105500.0,8.3771,8.3869,8.3673,8.3869,105500.0
2012-03-22 12:55:00,8.58,8.59,8.57,8.59,103000.0,8.3869,8.3967,8.3771,8.3967,103000.0
2012-03-22 13:00:00,8.59,8.59,8.58,8.59,70900.0,8.3967,8.3967,8.3869,8.3967,70900.0
2012-03-22 13:05:00,8.59,8.59,8.56,8.57,181600.0,8.3967,8.3967,8.3673,8.3771,181600.0
2012-03-22 13:10:00,8.57,8.58,8.56,8.57,72200.0,8.3771,8.3869,8.3673,8.3771,72200.0
2012-03-22 13:15:00,8.57,8.58,8.57,8.58,38600.0,8.3771,8.3869,8.3771,8.3869,38600.0
2012-03-22 13:20:00,8.58,8.58,8.57,8.57,26600.0,8.3869,8.3869,8.3771,8.3771,26600.0
2012-03-22 13:25:00,8.57,8.58,8.53,8.56,422800.0,8.3771,8.3869,8.338,8.3673,422800.0
2012-03-22 13:30:00,8.56,8.58,8.53,8.54,796000.0,8.3673,8.3869,8.338,8.3478,796000.0
2012-03-22 13:35:00,8.53,8.57,8.53,8.54,692900.0,8.338,8.3771,8.338,8.3478,692900.0
2012-03-22 13:40:00,8.54,8.56,8.54,8.54,300500.0,8.3478,8.3673,8.3478,8.3478,300500.0
2012-03-22 13:45:00,8.54,8.55,8.54,8.54,78600.0,8.3478,8.3576,8.3478,8.3478,78600.0
2012-03-22 13:50:00,8.54,8.55,8.54,8.55,40200.0,8.3478,8.3576,8.3478,8.3576,40200.0
2012-03-22 13:55:00,8.54,8.55,8.5,8.5,493200.0,8.3478,8.3576,8.3087,8.3087,493200.0
2012-03-22 14:00:00,8.49,8.53,8.48,8.52,730600.0,8.2989,8.338,8.2891,8.3282,730600.0
2012-03-22 14:05:00,8.53,8.57,8.5,8.57,1082800.0,8.338,8.3771,8.3087,8.3771,1082800.0
2012-03-22 14:10:00,8.57,8.6,8.56,8.59,473700.0,8.3771,8.4064,8.3673,8.3967,473700.0
2012-03-22 14:15:00,8.59,8.59,8.57,8.58,149000.0,8.3967,8.3967,8.3771,8.3869,149000.0
2012-03-22 14:20:00,8.58,8.59,8.56,8.59,426300.0,8.3869,8.3967,8.3673,8.3967,426300.0
2012-03-22 14:25:00,8.59,8.6,8.59,8.59,186400.0,8.3967,8.4064,8.3967,8.3967,186400.0
2012-03-22 14:30:00,8.6,8.61,8.58,8.59,485800.0,8.4064,8.4162,8.3869,8.3967,485800.0
2012-03-22 14:35:00,8.59,8.6,8.57,8.59,360100.0,8.3967,8.4064,8.3771,8.3967,360100.0
2012-03-22 14:40:00,8.59,8.6,8.58,8.59,446900.0,8.3967,8.4064,8.3869,8.3967,446900.0
2012-03-22 14:45:00,8.59,8.6,8.58,8.59,425200.0,8.3967,8.4064,8.3869,8.3967,425200.0
2012-03-22 14:50:00,8.6,8.61,8.59,8.6,690600.0,8.4064,8.4162,8.3967,8.4064,690600.0
2012-03-22 14:55:00,8.6,8.61,8.58,8.6,291500.0,8.4064,8.4162,8.3869,8.4064,291500.0
2012-03-22 15:00:00,8.6,8.63,8.58,8.63,2376800.0,8.4064,8.4358,8.3869,8.4358,2376800.0
2012-03-22 15:05:00,8.63,8.7,8.62,8.65,1235900.0,8.4358,8.5042,8.426,8.4553,1235900.0
2012-03-22 15:10:00,8.65,8.67,8.63,8.63,220700.0,8.4553,8.4749,8.4358,8.4358,220700.0
2012-03-22 15:15:00,8.63,8.64,8.58,8.6,586900.0,8.4358,8.4455,8.3869,8.4064,586900.0
2012-03-22 15:20:00,8.6,8.61,8.59,8.6,357400.0,8.4064,8.4162,8.3967,8.4064,357400.0
2012-03-22 15:25:00,8.6,8.62,8.6,8.62,427800.0,8.4064,8.426,8.4064,8.426,427800.0
2012-03-22 15:30:00,8.62,8.62,8.59,8.61,391400.0,8.426,8.426,8.3967,8.4162,391400.0
2012-03-22 15:35:00,8.61,8.68,8.6,8.67,819400.0,8.4162,8.4846,8.4064,8.4749,819400.0
2012-03-22 15:40:00,8.68,8.7,8.66,8.7,1106400.0,8.4846,8.5042,8.4651,8.5042,1106400.0
2012-03-22 15:45:00,8.7,8.71,8.66,8.71,972600.0,8.5042,8.514,8.4651,8.514,972600.0
2012-03-22 15:50:00,8.71,8.71,8.66,8.69,1475400.0,8.514,8.514,8.4651,8.4944,1475400.0
2012-03-22 15:55:00,8.69,8.71,8.69,8.71,1161000.0,8.4944,8.514,8.4944,8.514,1161000.0
2012-03-23 09:30:00,8.49,8.61,8.45,8.55,2817700.0,8.2989,8.4162,8.2598,8.3576,2817700.0
2012-03-23 09:35:00,8.54,8.56,8.45,8.47,1984700.0,8.3478,8.3673,8.2598,8.2794,1984700.0
2012-03-23 09:40:00,8.47,8.48,8.39,8.43,1753700.0,8.2794,8.2891,8.2012,8.2403,1753700.0
2012-03-23 09:45:00,8.43,8.48,8.4,8.4,1000800.0,8.2403,8.2891,8.2109,8.2109,1000800.0
2012-03-23 09:50:00,8.41,8.42,8.37,8.39,1694600.0,8.2207,8.2305,8.1816,8.2012,1694600.0
2012-03-23 09:55:00,8.39,8.39,8.36,8.38,742100.0,8.2012,8.2012,8.1718,8.1914,742100.0
2012-03-23 10:00:00,8.37,8.38,8.28,8.3,1917500.0,8.1816,8.1914,8.0936,8.1132,1917500.0
2012-03-23 10:05:00,8.3,8.33,8.25,8.32,1484800.0,8.1132,8.1425,8.0643,8.1327,1484800.0
2012-03-23 10:10:00,8.31,8.36,8.26,8.29,1403300.0,8.123,8.1718,8.0741,8.1034,1403300.0
2012-03-23 10:15:00,8.3,8.37,8.29,8.33,1400500.0,8.1132,8.1816,8.1034,8.1425,1400500.0
2012-03-23 10:20:00,8.33,8.38,8.29,8.37,1219600.0,8.1425,8.1914,8.1034,8.1816,1219600.0
2012-03-23 10:25:00,8.37,8.37,8.32,8.34,886200.0,8.1816,8.1816,8.1327,8.1523,886200.0
2012-03-23 10:30:00,8.33,8.35,8.33,8.35,451800.0,8.1425,8.1621,8.1425,8.1621,451800.0
2012-03-23 10:35:00,8.34,8.35,8.33,8.33,361900.0,8.1523,8.1621,8.1425,8.1425,361900.0
2012-03-23 10:40:00,8.34,8.34,8.33,8.33,213700.0,8.1523,8.1523,8.1425,8.1425,213700.0
2012-03-23 10:45:00,8.33,8.36,8.32,8.36,925000.0,8.1425,8.1718,8.1327,8.1718,925000.0
2012-03-23 10:50:00,8.35,8.38,8.35,8.36,356400.0,8.1621,8.1914,8.1621,8.1718,356400.0
2012-03-23 10:55:00,8.36,8.39,8.35,8.39,469300.0,8.1718,8.2012,8.1621,8.2012,469300.0
2012-03-23 11:00:00,8.39,8.42,8.37,8.4,633900.0,8.2012,8.2305,8.1816,8.2109,633900.0
2012-03-23 11:05:00,8.4,8.42,8.39,8.39,448100.0,8.2109,8.2305,8.2012,8.2012,448100.0
2012-03-23 11:10:00,8.39,8.41,8.38,8.39,256000.0,8.2012,8.2207,8.1914,8.2012,256000.0
2012-03-23 11:15:00,8.4,8.4,8.38,8.39,223100.0,8.2109,8.2109,8.1914,8.2012,223100.0
2012-03-23 11:20:00,8.4,8.41,8.39,8.4,299600.0,8.2109,8.2207,8.2012,8.2109,299600.0
2012-03-23 11:25:00,8.4,8.41,8.38,8.38,334500.0,8.2109,8.2207,8.1914,8.1914,334500.0
2012-03-23 11:30:00,8.39,8.39,8.35,8.37,487000.0,8.2012,8.2012,8.1621,8.1816,487000.0
2012-03-23 11:35:00,8.37,8.37,8.32,8.33,277100.0,8.1816,8.1816,8.1327,8.1425,277100.0
2012-03-23 11:40:00,8.34,8.36,8.33,8.35,331900.0,8.1523,8.1718,8.1425,8.1621,331900.0
2012-03-23 11:45:00,8.35,8.36,8.33,8.35,282000.0,8.1621,8.1718,8.1425,8.1621,282000.0
2012-03-23 11:50:00,8.35,8.36,8.34,8.36,208800.0,8.1621,8.1718,8.1523,8.1718,208800.0
2012-03-23 11:55:00,8.36,8.38,8.35,8.36,283800.0,8.1718,8.1914,8.1621,8.1718,283800.0
2012-03-23 12:00:00,8.36,8.37,8.34,8.36,489400.0,8.1718,8.1816,8.1523,8.1718,489400.0
2012-03-23 12:05:00,8.37,8.37,8.35,8.37,299200.0,8.1816,8.1816,8.1621,8.1816,299200.0
2012-03-23 12:10:00,8.37,8.37,8.36,8.37,85400.0,8.1816,8.1816,8.1718,8.1816,85400.0
2012-03-23 12:15:00,8.37,8.37,8.35,8.36,313100.0,8.1816,8.1816,8.1621,8.1718,313100.0
2012-03-23 12:20:00,8.36,8.39,8.35,8.38,531700.0,8.1718,8.2012,8.1621,8.1914,531700.0
2012-03-23 12:25:00,8.37,8.39,8.37,8.39,261900.0,8.1816,8.2012,8.1816,8.2012,261900.0
2012-03-23 12:30:00,8.39,8.41,8.36,8.38,680000.0,8.2012,8.2207,8.1718,8.1914,680000.0
2012-03-23 12:35:00,8.38,8.38,8.37,8.38,60000.0,8.1914,8.1914,8.1816,8.1914,60000.0
2012-03-23 12:40:00,8.38,8.38,8.37,8.38,151700.0,8.1914,8.1914,8.1816,8.1914,151700.0
2012-03-23 12:45:00,8.38,8.38,8.37,8.37,112600.0,8.1914,8.1914,8.1816,8.1816,112600.0
2012-03-23 12:50:00,8.37,8.38,8.36,8.37,494700.0,8.1816,8.1914,8.1718,8.1816,494700.0
2012-03-23 12:55:00,8.38,8.42,8.37,8.4,360800.0,8.1914,8.2305,8.1816,8.2109,360800.0
2012-03-23 13:00:00,8.4,8.41,8.4,8.41,201000.0,8.2109,8.2207,8.2109,8.2207,201000.0
2012-03-23 13:05:00,8.41,8.41,8.38,8.38,152100.0,8.2207,8.2207,8.1914,8.1914,152100.0
2012-03-23 13:10:00,8.39,8.39,8.37,8.38,201300.0,8.2012,8.2012,8.1816,8.1914,201300.0
2012-03-23 13:15:00,8.38,8.38,8.36,8.37,129900.0,8.1914,8.1914,8.1718,8.1816,129900.0
2012-03-23 13:20:00,8.37,8.4,8.37,8.38,230900.0,8.1816,8.2109,8.1816,8.1914,230900.0
2012-03-23 13:25:00,8.39,8.4,8.38,8.39,100600.0,8.2012,8.2109,8.1914,8.2012,100600.0
2012-03-23 13:30:00,8.39,8.4,8.38,8.38,112400.0,8.2012,8.2109,8.1914,8.1914,112400.0
2012-03-23 13:35:00,8.38,8.39,8.38,8.38,202900.0,8.1914,8.2012,8.1914,8.1914,202900.0
2012-03-23 13:40:00,8.38,8.38,8.37,8.37,69800.0,8.1914,8.1914,8.1816,8.1816,69800.0
2012-03-23 13:45:00,8.37,8.38,8.37,8.37,146200.0,8.1816,8.1914,8.1816,8.1816,146200.0
2012-03-23 13:50:00,8.37,8.39,8.37,8.38,128700.0,8.1816,8.2012,8.1816,8.1914,128700.0
2012-03-23 13:55:00,8.39,8.39,8.37,8.37,245600.0,8.2012,8.2012,8.1816,8.1816,245600.0
2012-03-23 14:00:00,8.38,8.38,8.35,8.36,360500.0,8.1914,8.1914,8.1621,8.1718,360500.0
2012-03-23 14:05:00,8.37,8.38,8.34,8.36,832600.0,8.1816,8.1914,8.1523,8.1718,832600.0
2012-03-23 14:10:00,8.35,8.36,8.35,8.36,172000.0,8.1621,8.1718,8.1621,8.1718,172000.0
2012-03-23 14:15:00,8.36,8.37,8.35,8.37,229500.0,8.1718,8.1816,8.1621,8.1816,229500.0
2012-03-23 14:20:00,8.37,8.37,8.36,8.37,90100.0,8.1816,8.1816,8.1718,8.1816,90100.0
2012-03-23 14:25:00,8.37,8.39,8.36,8.37,191100.0,8.1816,8.2012,8.1718,8.1816,191100.0
2012-03-23 14:30:00,8.37,8.38,8.37,8.37,86200.0,8.1816,8.1914,8.1816,8.1816,86200.0
2012-03-23 14:35:00,8.38,8.38,8.35,8.35,512700.0,8.1914,8.1914,8.1621,8.1621,512700.0
2012-03-23 14:40:00,8.35,8.38,8.35,8.38,303000.0,8.1621,8.1914,8.1621,8.1914,303000.0
2012-03-23 14:45:00,8.38,8.4,8.37,8.4,217000.0,8.1914,8.2109,8.1816,8.2109,217000.0
2012-03-23 14:50:00,8.4,8.41,8.39,8.4,256300.0,8.2109,8.2207,8.2012,8.2109,256300.0
2012-03-23 14:55:00,8.39,8.4,8.37,8.37,329700.0,8.2012,8.2109,8.1816,8.1816,329700.0
2012-03-23 15:00:00,8.37,8.38,8.35,8.37,457000.0,8.1816,8.1914,8.1621,8.1816,457000.0
2012-03-23 15:05:00,8.36,8.38,8.36,8.38,204300.0,8.1718,8.1914,8.1718,8.1914,204300.0
2012-03-23 15:10:00,8.38,8.38,8.35,8.35,470100.0,8.1914,8.1914,8.1621,8.1621,470100.0
2012-03-23 15:15:00,8.36,8.38,8.35,8.36,345900.0,8.1718,8.1914,8.1621,8.1718,345900.0
2012-03-23 15:20:00,8.36,8.37,8.36,8.37,234100.0,8.1718,8.1816,8.1718,8.1816,234100.0
2012-03-23 15:25:00,8.37,8.37,8.36,8.37,292000.0,8.1816,8.1816,8.1718,8.1816,292000.0
2012-03-23 15:30:00,8.37,8.4,8.36,8.38,506200.0,8.1816,8.2109,8.1718,8.1914,506200.0
2012-03-23 15:35:00,8.38,8.39,8.38,8.38,286600.0,8.1914,8.2012,8.1914,8.1914,286600.0
2012-03-23 15:40:00,8.38,8.39,8.38,8.38,362700.0,8.1914,8.2012,8.1914,8.1914,362700.0
2012-03-23 15:45:00,8.38,8.41,8.37,8.37,1172500.0,8.1914,8.2207,8.1816,8.1816,1172500.0
2012-03-23 15:50:00,8.37,8.41,8.37,8.41,1184000.0,8.1816,8.2207,8.1816,8.2207,1184000.0
2012-03-23 15:55:00,8.4,8.41,8.39,8.4,1857000.0,8.2109,8.2207,8.2012,8.2109,1857000.0
2012-03-26 09:30:00,8.42,8.44,8.3,8.3,1350500.0,8.2305,8.25,8.1132,8.1132,1350500.0
2012-03-26 09:35:00,8.31,8.31,8.25,8.27,767000.0,8.123,8.123,8.0643,8.0839,767000.0
2012-03-26 09:40:00,8.28,8.28,8.21,8.23,913600.0,8.0936,8.0936,8.0252,8.0448,913600.0
2012-03-26 09:45:00,8.24,8.24,8.21,8.24,362500.0,8.0545,8.0545,8.0252,8.0545,362500.0
2012-03-26 09:50:00,8.23,8.24,8.14,8.16,1178700.0,8.0448,8.0545,7.9568,7.9763,1178700.0
2012-03-26 09:55:00,8.15,8.18,8.13,8.17,826000.0,7.9666,7.9959,7.947,7.9861,826000.0
2012-03-26 10:00:00,8.17,8.17,8.11,8.13,904800.0,7.9861,7.9861,7.9275,7.947,904800.0
2012-03-26 10:05:00,8.12,8.2,8.11,8.2,948200.0,7.9372,8.0154,7.9275,8.0154,948200.0
2012-03-26 10:10:00,8.2,8.22,8.18,8.21,803100.0,8.0154,8.035,7.9959,8.0252,803100.0
2012-03-26 10:15:00,8.22,8.24,8.18,8.2,758300.0,8.035,8.0545,7.9959,8.0154,758300.0
2012-03-26 10:20:00,8.21,8.23,8.2,8.2,604800.0,8.0252,8.0448,8.0154,8.0154,604800.0
2012-03-26 10:25:00,8.21,8.22,8.2,8.21,142300.0,8.0252,8.035,8.0154,8.0252,142300.0
2012-03-26 10:30:00,8.21,8.22,8.2,8.22,242100.0,8.0252,8.035,8.0154,8.035,242100.0
2012-03-26 10:35:00,8.22,8.26,8.21,8.24,472400.0,8.035,8.0741,8.0252,8.0545,472400.0
2012-03-26 10:40:00,8.24,8.24,8.22,8.22,210100.0,8.0545,8.0545,8.035,8.035,210100.0
2012-03-26 10:45:00,8.22,8.23,8.22,8.22,82100.0,8.035,8.0448,8.035,8.035,82100.0
2012-03-26 10:50:00,8.22,8.23,8.21,8.23,209900.0,8.035,8.0448,8.0252,8.0448,209900.0
2012-03-26 10:55:00,8.23,8.23,8.22,8.22,109300.0,8.0448,8.0448,8.035,8.035,109300.0
2012-03-26 11:00:00,8.22,8.23,8.19,8.22,619900.0,8.035,8.0448,8.0057,8.035,619900.0
2012-03-26 11:05:00,8.21,8.23,8.21,8.23,97800.0,8.0252,8.0448,8.0252,8.0448,97800.0
2012-03-26 11:10:00,8.23,8.24,8.21,8.22,239400.0,8.0448,8.0545,8.0252,8.035,239400.0
2012-03-26 11:15:00,8.22,8.24,8.21,8.24,290800.0,8.035,8.0545,8.0252,8.0545,290800.0
2012-03-26 11:20:00,8.24,8.25,8.23,8.24,146300.0,8.0545,8.0643,8.0448,8.0545,146300.0
2012-03-26 11:25:00,8.24,8.24,8.23,8.24,86000.0,8.0545,8.0545,8.0448,8.0545,86000.0
2012-03-26 11:30:00,8.24,8.24,8.22,8.22,123000.0,8.0545,8.0545,8.035,8.035,123000.0
2012-03-26 11:35:00,8.22,8.26,8.22,8.25,327400.0,8.035,8.0741,8.035,8.0643,327400.0
2012-03-26 11:40:00,8.25,8.26,8.24,8.26,320400.0,8.0643,8.0741,8.0545,8.0741,320400.0
2012-03-26 11:45:00,8.25,8.26,8.25,8.26,93800.0,8.0643,8.0741,8.0643,8.0741,93800.0
2012-03-26 11:50:00,8.25,8.26,8.24,8.24,179700.0,8.0643,8.0741,8.0545,8.0545,179700.0
2012-03-26 11:55:00,8.25,8.25,8.24,8.25,53000.0,8.0643,8.0643,8.0545,8.0643,53000.0
2012-03-26 12:00:00,8.25,8.26,8.23,8.25,328500.0,8.0643,8.0741,8.0448,8.0643,328500.0
2012-03-26 12:05:00,8.25,8.26,8.25,8.26,53200.0,8.0643,8.0741,8.0643,8.0741,53200.0
2012-03-26 12:10:00,8.26,8.26,8.25,8.26,47500.0,8.0741,8.0741,8.0643,8.0741,47500.0
2012-03-26 12:15:00,8.25,8.28,8.25,8.28,114900.0,8.0643,8.0936,8.0643,8.0936,114900.0
2012-03-26 12:20:00,8.27,8.28,8.25,8.25,171700.0,8.0839,8.0936,8.0643,8.0643,171700.0
2012-03-26 12:25:00,8.25,8.26,8.24,8.25,189400.0,8.0643,8.0741,8.0545,8.0643,189400.0
2012-03-26 12:30:00,8.24,8.25,8.23,8.24,63800.0,8.0545,8.0643,8.0448,8.0545,63800.0
2012-03-26 12:35:00,8.24,8.26,8.24,8.26,260100.0,8.0545,8.0741,8.0545,8.0741,260100.0
2012-03-26 12:40:00,8.26,8.29,8.24,8.25,1376500.0,8.0741,8.1034,8.0545,8.0643,1376500.0
2012-03-26 12:45:00,8.24,8.26,8.24,8.25,174600.0,8.0545,8.0741,8.0545,8.0643,174600.0
2012-03-26 12:50:00,8.26,8.27,8.26,8.27,132400.0,8.0741,8.0839,8.0741,8.0839,132400.0
2012-03-26 12:55:00,8.27,8.27,8.26,8.27,107900.0,8.0839,8.0839,8.0741,8.0839,107900.0
2012-03-26 13:00:00,8.26,8.27,8.26,8.27,61200.0,8.0741,8.0839,8.0741,8.0839,61200.0
2012-03-26 13:05:00,8.27,8.28,8.26,8.27,202300.0,8.0839,8.0936,8.0741,8.0839,202300.0
2012-03-26 13:10:00,8.27,8.28,8.26,8.27,107600.0,8.0839,8.0936,8.0741,8.0839,107600.0
2012-03-26 13:15:00,8.27,8.27,8.26,8.26,24000.0,8.0839,8.0839,8.0741,8.0741,24000.0
2012-03-26 13:20:00,8.27,8.27,8.24,8.25,187200.0,8.0839,8.0839,8.0545,8.0643,187200.0
2012-03-26 13:25:00,8.25,8.27,8.24,8.26,367100.0,8.0643,8.0839,8.0545,8.0741,367100.0
2012-03-26 13:30:00,8.25,8.26,8.25,8.25,103400.0,8.0643,8.0741,8.0643,8.0643,103400.0
2012-03-26 13:35:00,8.26,8.26,8.25,8.26,267200.0,8.0741,8.0741,8.0643,8.0741,267200.0
2012-03-26 13:40:00,8.26,8.26,8.25,8.26,114000.0,8.0741,8.0741,8.0643,8.0741,114000.0
2012-03-26 13:45:00,8.26,8.26,8.25,8.26,96100.0,8.0741,8.0741,8.0643,8.0741,96100.0
2012-03-26 13:50:00,8.25,8.26,8.21,8.22,615100.0,8.0643,8.0741,8.0252,8.035,615100.0
2012-03-26 13:55:00,8.23,8.25,8.22,8.22,427800.0,8.0448,8.0643,8.035,8.035,427800.0
2012-03-26 14:00:00,8.22,8.25,8.22,8.23,594300.0,8.035,8.0643,8.035,8.0448,594300.0
2012-03-26 14:05:00,8.23,8.25,8.22,8.24,911100.0,8.0448,8.0643,8.035,8.0545,911100.0
2012-03-26 14:10:00,8.25,8.26,8.24,8.24,383300.0,8.0643,8.0741,8.0545,8.0545,383300.0
2012-03-26 14:15:00,8.25,8.25,8.24,8.24,82900.0,8.0643,8.0643,8.0545,8.0545,82900.0
2012-03-26 14:20:00,8.25,8.27,8.24,8.26,423100.0,8.0643,8.0839,8.0545,8.0741,423100.0
2012-03-26 14:25:00,8.26,8.26,8.25,8.26,117800.0,8.0741,8.0741,8.0643,8.0741,117800.0
2012-03-26 14:30:00,8.26,8.26,8.25,8.25,87600.0,8.0741,8.0741,8.0643,8.0643,87600.0
2012-03-26 14:35:00,8.26,8.26,8.24,8.26,282400.0,8.0741,8.0741,8.0545,8.0741,282400.0
2012-03-26 14:40:00,8.26,8.26,8.25,8.25,126100.0,8.0741,8.0741,8.0643,8.0643,126100.0
2012-03-26 14:45:00,8.26,8.26,8.25,8.26,70900.0,8.0741,8.0741,8.0643,8.0741,70900.0
2012-03-26 14:50:00,8.26,8.26,8.25,8.25,85200.0,8.0741,8.0741,8.0643,8.0643,85200.0
2012-03-26 14:55:00,8.26,8.27,8.25,8.25,388000.0,8.0741,8.0839,8.0643,8.0643,388000.0
2012-03-26 15:00:00,8.26,8.26,8.23,8.26,438700.0,8.0741,8.0741,8.0448,8.0741,438700.0
2012-03-26 15:05:00,8.25,8.26,8.24,8.25,396800.0,8.0643,8.0741,8.0545,8.0643,396800.0
2012-03-26 15:10:00,8.25,8.25,8.24,8.24,183200.0,8.0643,8.0643,8.0545,8.0545,183200.0
2012-03-26 15:15:00,8.25,8.25,8.24,8.25,273300.0,8.0643,8.0643,8.0545,8.0643,273300.0
2012-03-26 15:20:00,8.25,8.25,8.23,8.23,280600.0,8.0643,8.0643,8.0448,8.0448,280600.0
2012-03-26 15:25:00,8.24,8.24,8.23,8.24,167000.0,8.0545,8.0545,8.0448,8.0545,167000.0
2012-03-26 15:30:00,8.24,8.24,8.23,8.24,277600.0,8.0545,8.0545,8.0448,8.0545,277600.0
2012-03-26 15:35:00,8.24,8.24,8.2,8.21,593500.0,8.0545,8.0545,8.0154,8.0252,593500.0
2012-03-26 15:40:00,8.21,8.22,8.2,8.21,460400.0,8.0252,8.035,8.0154,8.0252,460400.0
2012-03-26 15:45:00,8.22,8.23,8.21,8.22,399600.0,8.035,8.0448,8.0252,8.035,399600.0
2012-03-26 15:50:00,8.22,8.25,8.22,8.22,1682500.0,8.035,8.0643,8.035,8.035,1682500.0
2012-03-26 15:55:00,8.22,8.25,8.22,8.25,1793100.0,8.035,8.0643,8.035,8.0643,1793100.0
2012-03-27 09:30:00,8.33,8.44,8.31,8.43,1105700.0,8.1425,8.25,8.123,8.2403,1105700.0
2012-03-27 09:35:00,8.44,8.46,8.37,8.45,1105700.0,8.25,8.2696,8.1816,8.2598,1105700.0
2012-03-27 09:40:00,8.45,8.48,8.41,8.45,759000.0,8.2598,8.2891,8.2207,8.2598,759000.0
2012-03-27 09:45:00,8.45,8.52,8.44,8.51,1020400.0,8.2598,8.3282,8.25,8.3185,1020400.0
2012-03-27 09:50:00,8.52,8.55,8.47,8.51,967000.0,8.3282,8.3576,8.2794,8.3185,967000.0
2012-03-27 09:55:00,8.51,8.55,8.49,8.55,1024500.0,8.3185,8.3576,8.2989,8.3576,1024500.0
2012-03-27 10:00:00,8.55,8.55,8.52,8.54,780000.0,8.3576,8.3576,8.3282,8.3478,780000.0
2012-03-27 10:05:00,8.53,8.58,8.5,8.57,772500.0,8.338,8.3869,8.3087,8.3771,772500.0
2012-03-27 10:10:00,8.58,8.6,8.55,8.58,816400.0,8.3869,8.4064,8.3576,8.3869,816400.0
2012-03-27 10:15:00,8.58,8.6,8.57,8.6,285600.0,8.3869,8.4064,8.3771,8.4064,285600.0
2012-03-27 10:20:00,8.6,8.6,8.53,8.54,396200.0,8.4064,8.4064,8.338,8.3478,396200.0
2012-03-27 10:25:00,8.54,8.55,8.52,8.53,297300.0,8.3478,8.3576,8.3282,8.338,297300.0
2012-03-27 10:30:00,8.53,8.55,8.51,8.53,440500.0,8.338,8.3576,8.3185,8.338,440500.0
2012-03-27 10:35:00,8.53,8.56,8.51,8.56,245300.0,8.338,8.3673,8.3185,8.3673,245300.0
2012-03-27 10:40:00,8.55,8.56,8.51,8.52,250800.0,8.3576,8.3673,8.3185,8.3282,250800.0
2012-03-27 10:45:00,8.51,8.52,8.51,8.52,150800.0,8.3185,8.3282,8.3185,8.3282,150800.0
2012-03-27 10:50:00,8.51,8.52,8.49,8.51,866100.0,8.3185,8.3282,8.2989,8.3185,866100.0
2012-03-27 10:55:00,8.51,8.51,8.49,8.51,171100.0,8.3185,8.3185,8.2989,8.3185,171100.0
2012-03-27 11:00:00,8.5,8.51,8.48,8.48,448600.0,8.3087,8.3185,8.2891,8.2891,448600.0
2012-03-27 11:05:00,8.49,8.5,8.46,8.5,460200.0,8.2989,8.3087,8.2696,8.3087,460200.0
2012-03-27 11:10:00,8.5,8.51,8.49,8.5,274600.0,8.3087,8.3185,8.2989,8.3087,274600.0
2012-03-27 11:15:00,8.5,8.5,8.49,8.5,45100.0,8.3087,8.3087,8.2989,8.3087,45100.0
2012-03-27 11:20:00,8.49,8.5,8.49,8.5,56100.0,8.2989,8.3087,8.2989,8.3087,56100.0
2012-03-27 11:25:00,8.5,8.5,8.45,8.47,535600.0,8.3087,8.3087,8.2598,8.2794,535600.0
2012-03-27 11:30:00,8.47,8.49,8.46,8.46,330700.0,8.2794,8.2989,8.2696,8.2696,330700.0
2012-03-27 11:35:00,8.47,8.5,8.45,8.48,477300.0,8.2794,8.3087,8.2598,8.2891,477300.0
2012-03-27 11:40:00,8.48,8.5,8.47,8.5,316300.0,8.2891,8.3087,8.2794,8.3087,316300.0
2012-03-27 11:45:00,8.5,8.51,8.48,8.48,219400.0,8.3087,8.3185,8.2891,8.2891,219400.0
2012-03-27 11:50:00,8.49,8.5,8.47,8.5,172400.0,8.2989,8.3087,8.2794,8.3087,172400.0
2012-03-27 11:55:00,8.5,8.51,8.48,8.5,172400.0,8.3087,8.3185,8.2891,8.3087,172400.0
2012-03-27 12:00:00,8.5,8.53,8.5,8.53,255600.0,8.3087,8.338,8.3087,8.338,255600.0
2012-03-27 12:05:00,8.53,8.55,8.51,8.55,289700.0,8.338,8.3576,8.3185,8.3576,289700.0
2012-03-27 12:10:00,8.55,8.58,8.55,8.57,357300.0,8.3576,8.3869,8.3576,8.3771,357300.0
2012-03-27 12:15:00,8.58,8.59,8.57,8.57,270100.0,8.3869,8.3967,8.3771,8.3771,270100.0
2012-03-27 12:20:00,8.57,8.57,8.54,8.55,206500.0,8.3771,8.3771,8.3478,8.3576,206500.0
2012-03-27 12:25:00,8.54,8.55,8.54,8.55,81300.0,8.3478,8.3576,8.3478,8.3576,81300.0
2012-03-27 12:30:00,8.54,8.56,8.54,8.56,138300.0,8.3478,8.3673,8.3478,8.3673,138300.0
2012-03-27 12:35:00,8.56,8.57,8.56,8.57,129700.0,8.3673,8.3771,8.3673,8.3771,129700.0
2012-03-27 12:40:00,8.56,8.59,8.56,8.59,138700.0,8.3673,8.3967,8.3673,8.3967,138700.0
2012-03-27 12:45:00,8.59,8.59,8.58,8.59,154200.0,8.3967,8.3967,8.3869,8.3967,154200.0
2012-03-27 12:50:00,8.59,8.59,8.56,8.57,179100.0,8.3967,8.3967,8.3673,8.3771,179100.0
2012-03-27 12:55:00,8.58,8.59,8.57,8.59,79100.0,8.3869,8.3967,8.3771,8.3967,79100.0
2012-03-27 13:00:00,8.59,8.59,8.58,8.59,101900.0,8.3967,8.3967,8.3869,8.3967,101900.0
2012-03-27 13:05:00,8.59,8.59,8.56,8.57,145700.0,8.3967,8.3967,8.3673,8.3771,145700.0
2012-03-27 13:10:00,8.57,8.57,8.56,8.56,69000.0,8.3771,8.3771,8.3673,8.3673,69000.0
2012-03-27 13:15:00,8.57,8.57,8.54,8.54,85900.0,8.3771,8.3771,8.3478,8.3478,85900.0
2012-03-27 13:20:00,8.55,8.55,8.53,8.53,73000.0,8.3576,8.3576,8.338,8.338,73000.0
2012-03-27 13:25:00,8.53,8.54,8.53,8.54,82300.0,8.338,8.3478,8.338,8.3478,82300.0
2012-03-27 13:30:00,8.54,8.54,8.53,8.54,32800.0,8.3478,8.3478,8.338,8.3478,32800.0
2012-03-27 13:35:00,8.54,8.55,8.53,8.55,131600.0,8.3478,8.3576,8.338,8.3576,131600.0
2012-03-27 13:40:00,8.55,8.56,8.54,8.56,56500.0,8.3576,8.3673,8.3478,8.3673,56500.0
2012-03-27 13:45:00,8.56,8.59,8.55,8.59,466200.0,8.3673,8.3967,8.3576,8.3967,466200.0
2012-03-27 13:50:00,8.59,8.59,8.58,8.59,107400.0,8.3967,8.3967,8.3869,8.3967,107400.0
2012-03-27 13:55:00,8.59,8.6,8.58,8.6,156300.0,8.3967,8.4064,8.3869,8.4064,156300.0
2012-03-27 14:00:00,8.6,8.6,8.57,8.59,234300.0,8.4064,8.4064,8.3771,8.3967,234300.0
2012-03-27 14:05:00,8.59,8.6,8.58,8.59,172500.0,8.3967,8.4064,8.3869,8.3967,172500.0
2012-03-27 14:10:00,8.6,8.6,8.59,8.6,77600.0,8.4064,8.4064,8.3967,8.4064,77600.0
2012-03-27 14:15:00,8.59,8.6,8.58,8.58,219500.0,8.3967,8.4064,8.3869,8.3869,219500.0
2012-03-27 14:20:00,8.58,8.59,8.58,8.58,63400.0,8.3869,8.3967,8.3869,8.3869,63400.0
2012-03-27 14:25:00,8.58,8.59,8.58,8.59,50700.0,8.3869,8.3967,8.3869,8.3967,50700.0
2012-03-27 14:30:00,8.59,8.6,8.48,8.51,3606300.0,8.3967,8.4064,8.2891,8.3185,3606300.0
2012-03-27 14:35:00,8.51,8.56,8.49,8.51,2059200.0,8.3185,8.3673,8.2989,8.3185,2059200.0
2012-03-27 14:40:00,8.5,8.51,8.47,8.49,1973600.0,8.3087,8.3185,8.2794,8.2989,1973600.0
2012-03-27 14:45:00,8.48,8.55,8.48,8.54,2036000.0,8.2891,8.3576,8.2891,8.3478,2036000.0
2012-03-27 14:50:00,8.54,8.54,8.51,8.54,773300.0,8.3478,8.3478,8.3185,8.3478,773300.0
2012-03-27 14:55:00,8.54,8.6,8.54,8.59,1036500.0,8.3478,8.4064,8.3478,8.3967,1036500.0
2012-03-27 15:00:00,8.59,8.59,8.54,8.56,532100.0,8.3967,8.3967,8.3478,8.3673,532100.0
2012-03-27 15:05:00,8.56,8.59,8.55,8.59,568800.0,8.3673,8.3967,8.3576,8.3967,568800.0
2012-03-27 15:10:00,8.6,8.65,8.6,8.63,1288100.0,8.4064,8.4553,8.4064,8.4358,1288100.0
2012-03-27 15:15:00,8.63,8.64,8.61,8.63,454300.0,8.4358,8.4455,8.4162,8.4358,454300.0
2012-03-27 15:20:00,8.64,8.64,8.61,8.62,440000.0,8.4455,8.4455,8.4162,8.426,440000.0
2012-03-27 15:25:00,8.61,8.62,8.61,8.62,168500.0,8.4162,8.426,8.4162,8.426,168500.0
2012-03-27 15:30:00,8.61,8.62,8.61,8.61,227900.0,8.4162,8.426,8.4162,8.4162,227900.0
2012-03-27 15:35:00,8.62,8.62,8.58,8.6,444200.0,8.426,8.426,8.3869,8.4064,444200.0
2012-03-27 15:40:00,8.6,8.6,8.59,8.6,265100.0,8.4064,8.4064,8.3967,8.4064,265100.0
2012-03-27 15:45:00,8.6,8.6,8.56,8.58,449200.0,8.4064,8.4064,8.3673,8.3869,449200.0
2012-03-27 15:50:00,8.58,8.6,8.57,8.6,499500.0,8.3869,8.4064,8.3771,8.4064,499500.0
2012-03-27 15:55:00,8.59,8.6,8.57,8.57,986100.0,8.3967,8.4064,8.3771,8.3771,986100.0
2012-03-28 09:30:00,8.51,8.55,8.5,8.5,456300.0,8.3185,8.3576,8.3087,8.3087,456300.0
2012-03-28 09:35:00,8.5,8.53,8.45,8.52,664500.0,8.3087,8.338,8.2598,8.3282,664500.0
2012-03-28 09:40:00,8.53,8.54,8.5,8.5,552600.0,8.338,8.3478,8.3087,8.3087,552600.0
2012-03-28 09:45:00,8.51,8.6,8.5,8.58,1495300.0,8.3185,8.4064,8.3087,8.3869,1495300.0
2012-03-28 09:50:00,8.58,8.63,8.57,8.62,1292800.0,8.3869,8.4358,8.3771,8.426,1292800.0
2012-03-28 09:55:00,8.63,8.7,8.61,8.66,893700.0,8.4358,8.5042,8.4162,8.4651,893700.0
2012-03-28 10:00:00,8.66,8.72,8.65,8.72,874100.0,8.4651,8.5237,8.4553,8.5237,874100.0
2012-03-28 10:05:00,8.71,8.72,8.66,8.68,566500.0,8.514,8.5237,8.4651,8.4846,566500.0
2012-03-28 10:10:00,8.68,8.75,8.65,8.75,804400.0,8.4846,8.5531,8.4553,8.5531,804400.0
2012-03-28 10:15:00,8.74,8.75,8.7,8.73,950300.0,8.5433,8.5531,8.5042,8.5335,950300.0
2012-03-28 10:20:00,8.74,8.74,8.71,8.72,475900.0,8.5433,8.5433,8.514,8.5237,475900.0
2012-03-28 10:25:00,8.72,8.74,8.7,8.73,586700.0,8.5237,8.5433,8.5042,8.5335,586700.0
2012-03-28 10:30:00,8.73,8.73,8.64,8.67,651800.0,8.5335,8.5335,8.4455,8.4749,651800.0
2012-03-28 10:35:00,8.66,8.69,8.62,8.69,487800.0,8.4651,8.4944,8.426,8.4944,487800.0
2012-03-28 10:40:00,8.69,8.7,8.67,8.68,431400.0,8.4944,8.5042,8.4749,8.4846,431400.0
2012-03-28 10:45:00,8.68,8.7,8.67,8.68,330100.0,8.4846,8.5042,8.4749,8.4846,330100.0
2012-03-28 10:50:00,8.69,8.7,8.67,8.69,697500.0,8.4944,8.5042,8.4749,8.4944,697500.0
2012-03-28 10:55:00,8.69,8.7,8.67,8.7,211000.0,8.4944,8.5042,8.4749,8.5042,211000.0
2012-03-28 11:00:00,8.7,8.73,8.68,8.69,1037600.0,8.5042,8.5335,8.4846,8.4944,1037600.0
2012-03-28 11:05:00,8.68,8.71,8.68,8.7,260800.0,8.4846,8.514,8.4846,8.5042,260800.0
2012-03-28 11:10:00,8.69,8.72,8.69,8.71,559000.0,8.4944,8.5237,8.4944,8.514,559000.0
2012-03-28 11:15:00,8.71,8.71,8.68,8.68,355200.0,8.514,8.514,8.4846,8.4846,355200.0
2012-03-28 11:20:00,8.69,8.69,8.67,8.67,109200.0,8.4944,8.4944,8.4749,8.4749,109200.0
2012-03-28 11:25:00,8.68,8.68,8.67,8.68,74000.0,8.4846,8.4846,8.4749,8.4846,74000.0
2012-03-28 11:30:00,8.68,8.68,8.66,8.67,461800.0,8.4846,8.4846,8.4651,8.4749,461800.0
2012-03-28 11:35:00,8.66,8.67,8.65,8.67,231400.0,8.4651,8.4749,8.4553,8.4749,231400.0
2012-03-28 11:40:00,8.67,8.69,8.66,8.67,660800.0,8.4749,8.4944,8.4651,8.4749,660800.0
2012-03-28 11:45:00,8.67,8.67,8.64,8.66,261500.0,8.4749,8.4749,8.4455,8.4651,261500.0
2012-03-28 11:50:00,8.65,8.65,8.59,8.61,1113000.0,8.4553,8.4553,8.3967,8.4162,1113000.0
2012-03-28 11:55:00,8.61,8.62,8.57,8.6,302400.0,8.4162,8.426,8.3771,8.4064,302400.0
2012-03-28 12:00:00,8.6,8.6,8.55,8.6,442700.0,8.4064,8.4064,8.3576,8.4064,442700.0
2012-03-28 12:05:00,8.6,8.67,8.59,8.63,323200.0,8.4064,8.4749,8.3967,8.4358,323200.0
2012-03-28 12:10:00,8.63,8.63,8.61,8.62,284500.0,8.4358,8.4358,8.4162,8.426,284500.0
2012-03-28 12:15:00,8.63,8.66,8.61,8.63,408500.0,8.4358,8.4651,8.4162,8.4358,408500.0
2012-03-28 12:20:00,8.63,8.64,8.62,8.63,250800.0,8.4358,8.4455,8.426,8.4358,250800.0
2012-03-28 12:25:00,8.62,8.65,8.62,8.64,170200.0,8.426,8.4553,8.426,8.4455,170200.0
2012-03-28 12:30:00,8.64,8.65,8.62,8.63,177700.0,8.4455,8.4553,8.426,8.4358,177700.0
2012-03-28 12:35:00,8.64,8.64,8.62,8.63,75200.0,8.4455,8.4455,8.426,8.4358,75200.0
2012-03-28 12:40:00,8.63,8.64,8.61,8.61,206900.0,8.4358,8.4455,8.4162,8.4162,206900.0
2012-03-28 12:45:00,8.61,8.63,8.61,8.63,120100.0,8.4162,8.4358,8.4162,8.4358,120100.0
2012-03-28 12:50:00,8.62,8.63,8.6,8.61,86600.0,8.426,8.4358,8.4064,8.4162,86600.0
2012-03-28 12:55:00,8.61,8.64,8.59,8.62,628600.0,8.4162,8.4455,8.3967,8.426,628600.0
2012-03-28 13:00:00,8.61,8.62,8.6,8.62,118000.0,8.4162,8.426,8.4064,8.426,118000.0
2012-03-28 13:05:00,8.61,8.63,8.6,8.61,230300.0,8.4162,8.4358,8.4064,8.4162,230300.0
2012-03-28 13:10:00,8.61,8.62,8.56,8.57,200300.0,8.4162,8.426,8.3673,8.3771,200300.0
2012-03-28 13:15:00,8.58,8.59,8.57,8.58,179500.0,8.3869,8.3967,8.3771,8.3869,179500.0
2012-03-28 13:20:00,8.58,8.58,8.53,8.54,227900.0,8.3869,8.3869,8.338,8.3478,227900.0
2012-03-28 13:25:00,8.54,8.57,8.54,8.57,239700.0,8.3478,8.3771,8.3478,8.3771,239700.0
2012-03-28 13:30:00,8.57,8.58,8.54,8.55,266700.0,8.3771,8.3869,8.3478,8.3576,266700.0
2012-03-28 13:35:00,8.55,8.57,8.54,8.57,69800.0,8.3576,8.3771,8.3478,8.3771,69800.0
2012-03-28 13:40:00,8.56,8.58,8.56,8.58,180700.0,8.3673,8.3869,8.3673,8.3869,180700.0
2012-03-28 13:45:00,8.58,8.59,8.55,8.59,531000.0,8.3869,8.3967,8.3576,8.3967,531000.0
2012-03-28 13:50:00,8.58,8.59,8.57,8.59,211100.0,8.3869,8.3967,8.3771,8.3967,211100.0
2012-03-28 13:55:00,8.58,8.6,8.57,8.59,85400.0,8.3869,8.4064,8.3771,8.3967,85400.0
2012-03-28 14:00:00,8.58,8.59,8.55,8.55,167400.0,8.3869,8.3967,8.3576,8.3576,167400.0
2012-03-28 14:05:00,8.55,8.55,8.51,8.53,559100.0,8.3576,8.3576,8.3185,8.338,559100.0
2012-03-28 14:10:00,8.53,8.55,8.51,8.54,350200.0,8.338,8.3576,8.3185,8.3478,350200.0
2012-03-28 14:15:00,8.54,8.55,8.52,8.53,434600.0,8.3478,8.3576,8.3282,8.338,434600.0
2012-03-28 14:20:00,8.53,8.53,8.5,8.52,174900.0,8.338,8.338,8.3087,8.3282,174900.0
2012-03-28 14:25:00,8.52,8.53,8.51,8.52,178500.0,8.3282,8.338,8.3185,8.3282,178500.0
2012-03-28 14:30:00,8.53,8.56,8.52,8.55,130700.0,8.338,8.3673,8.3282,8.3576,130700.0
2012-03-28 14:35:00,8.56,8.57,8.55,8.56,173100.0,8.3673,8.3771,8.3576,8.3673,173100.0
2012-03-28 14:40:00,8.55,8.57,8.55,8.57,158000.0,8.3576,8.3771,8.3576,8.3771,158000.0
2012-03-28 14:45:00,8.57,8.59,8.56,8.57,276400.0,8.3771,8.3967,8.3673,8.3771,276400.0
2012-03-28 14:50:00,8.58,8.6,8.57,8.6,358100.0,8.3869,8.4064,8.3771,8.4064,358100.0
2012-03-28 14:55:00,8.6,8.63,8.59,8.61,687600.0,8.4064,8.4358,8.3967,8.4162,687600.0
2012-03-28 15:00:00,8.61,8.66,8.61,8.62,459500.0,8.4162,8.4651,8.4162,8.426,459500.0
2012-03-28 15:05:00,8.62,8.63,8.6,8.61,346800.0,8.426,8.4358,8.4064,8.4162,346800.0
2012-03-28 15:10:00,8.61,8.62,8.59,8.6,214000.0,8.4162,8.426,8.3967,8.4064,214000.0
2012-03-28 15:15:00,8.61,8.62,8.6,8.6,148900.0,8.4162,8.426,8.4064,8.4064,148900.0
2012-03-28 15:20:00,8.61,8.62,8.59,8.62,212300.0,8.4162,8.426,8.3967,8.426,212300.0
2012-03-28 15:25:00,8.62,8.62,8.59,8.61,285800.0,8.426,8.426,8.3967,8.4162,285800.0
2012-03-28 15:30:00,8.61,8.64,8.6,8.63,269100.0,8.4162,8.4455,8.4064,8.4358,269100.0
2012-03-28 15:35:00,8.64,8.64,8.6,8.62,876300.0,8.4455,8.4455,8.4064,8.426,876300.0
2012-03-28 15:40:00,8.62,8.63,8.61,8.63,253100.0,8.426,8.4358,8.4162,8.4358,253100.0
2012-03-28 15:45:00,8.63,8.64,8.62,8.62,464900.0,8.4358,8.4455,8.426,8.426,464900.0
2012-03-28 15:50:00,8.63,8.64,8.62,8.62,1317800.0,8.4358,8.4455,8.426,8.426,1317800.0
2012-03-28 15:55:00,8.62,8.65,8.62,8.63,1221600.0,8.426,8.4553,8.426,8.4358,1221600.0
2012-03-29 09:30:00,8.61,8.65,8.59,8.64,432600.0,8.4162,8.4553,8.3967,8.4455,432600.0
2012-03-29 09:35:00,8.65,8.68,8.62,8.64,377100.0,8.4553,8.4846,8.426,8.4455,377100.0
2012-03-29 09:40:00,8.64,8.66,8.58,8.64,523700.0,8.4455,8.4651,8.3869,8.4455,523700.0
2012-03-29 09:45:00,8.64,8.74,8.64,8.73,717100.0,8.4455,8.5433,8.4455,8.5335,717100.0
2012-03-29 09:50:00,8.72,8.74,8.69,8.7,486200.0,8.5237,8.5433,8.4944,8.5042,486200.0
2012-03-29 09:55:00,8.69,8.7,8.61,8.67,507900.0,8.4944,8.5042,8.4162,8.4749,507900.0
2012-03-29 10:00:00,8.67,8.75,8.66,8.75,898700.0,8.4749,8.5531,8.4651,8.5531,898700.0
2012-03-29 10:05:00,8.75,8.76,8.72,8.73,730200.0,8.5531,8.5628,8.5237,8.5335,730200.0
2012-03-29 10:10:00,8.72,8.73,8.69,8.7,625600.0,8.5237,8.5335,8.4944,8.5042,625600.0
2012-03-29 10:15:00,8.69,8.72,8.67,8.71,657100.0,8.4944,8.5237,8.4749,8.514,657100.0
2012-03-29 10:20:00,8.71,8.74,8.7,8.71,512700.0,8.514,8.5433,8.5042,8.514,512700.0
2012-03-29 10:25:00,8.71,8.72,8.63,8.64,460500.0,8.514,8.5237,8.4358,8.4455,460500.0
2012-03-29 10:30:00,8.63,8.65,8.61,8.62,464300.0,8.4358,8.4553,8.4162,8.426,464300.0
2012-03-29 10:35:00,8.62,8.62,8.58,8.6,494800.0,8.426,8.426,8.3869,8.4064,494800.0
2012-03-29 10:40:00,8.6,8.65,8.59,8.65,361500.0,8.4064,8.4553,8.3967,8.4553,361500.0
2012-03-29 10:45:00,8.64,8.66,8.63,8.65,355600.0,8.4455,8.4651,8.4358,8.4553,355600.0
2012-03-29 10:50:00,8.65,8.65,8.6,8.63,328000.0,8.4553,8.4553,8.4064,8.4358,328000.0
2012-03-29 10:55:00,8.63,8.68,8.62,8.68,287000.0,8.4358,8.4846,8.426,8.4846,287000.0
2012-03-29 11:00:00,8.68,8.69,8.64,8.69,415800.0,8.4846,8.4944,8.4455,8.4944,415800.0
2012-03-29 11:05:00,8.69,8.69,8.66,8.66,173900.0,8.4944,8.4944,8.4651,8.4651,173900.0
2012-03-29 11:10:00,8.66,8.67,8.63,8.63,180100.0,8.4651,8.4749,8.4358,8.4358,180100.0
2012-03-29 11:15:00,8.64,8.66,8.63,8.65,176800.0,8.4455,8.4651,8.4358,8.4553,176800.0
2012-03-29 11:20:00,8.64,8.68,8.64,8.67,218800.0,8.4455,8.4846,8.4455,8.4749,218800.0
2012-03-29 11:25:00,8.67,8.68,8.63,8.63,353900.0,8.4749,8.4846,8.4358,8.4358,353900.0
2012-03-29 11:30:00,8.63,8.65,8.62,8.63,292900.0,8.4358,8.4553,8.426,8.4358,292900.0
2012-03-29 11:35:00,8.63,8.64,8.62,8.64,203200.0,8.4358,8.4455,8.426,8.4455,203200.0
2012-03-29 11:40:00,8.64,8.69,8.64,8.67,451100.0,8.4455,8.4944,8.4455,8.4749,451100.0
2012-03-29 11:45:00,8.67,8.69,8.66,8.68,298000.0,8.4749,8.4944,8.4651,8.4846,298000.0
2012-03-29 11:50:00,8.68,8.68,8.64,8.64,341400.0,8.4846,8.4846,8.4455,8.4455,341400.0
2012-03-29 11:55:00,8.64,8.66,8.61,8.64,484200.0,8.4455,8.4651,8.4162,8.4455,484200.0
2012-03-29 12:00:00,8.64,8.66,8.63,8.66,222400.0,8.4455,8.4651,8.4358,8.4651,222400.0
2012-03-29 12:05:00,8.66,8.68,8.65,8.67,140400.0,8.4651,8.4846,8.4553,8.4749,140400.0
2012-03-29 12:10:00,8.67,8.67,8.63,8.64,518300.0,8.4749,8.4749,8.4358,8.4455,518300.0
2012-03-29 12:15:00,8.64,8.65,8.63,8.64,233200.0,8.4455,8.4553,8.4358,8.4455,233200.0
2012-03-29 12:20:00,8.64,8.65,8.62,8.62,248500.0,8.4455,8.4553,8.426,8.426,248500.0
2012-03-29 12:25:00,8.63,8.63,8.62,8.63,200100.0,8.4358,8.4358,8.426,8.4358,200100.0
2012-03-29 12:30:00,8.63,8.64,8.6,8.61,324600.0,8.4358,8.4455,8.4064,8.4162,324600.0
2012-03-29 12:35:00,8.61,8.62,8.58,8.6,1134800.0,8.4162,8.426,8.3869,8.4064,1134800.0
2012-03-29 12:40:00,8.6,8.6,8.55,8.56,814800.0,8.4064,8.4064,8.3576,8.3673,814800.0
2012-03-29 12:45:00,8.55,8.58,8.55,8.57,368700.0,8.3576,8.3869,8.3576,8.3771,368700.0
2012-03-29 12:50:00,8.57,8.6,8.57,8.59,438600.0,8.3771,8.4064,8.3771,8.3967,438600.0
2012-03-29 12:55:00,8.59,8.61,8.58,8.59,226200.0,8.3967,8.4162,8.3869,8.3967,226200.0
2012-03-29 13:00:00,8.59,8.6,8.52,8.53,1108700.0,8.3967,8.4064,8.3282,8.338,1108700.0
2012-03-29 13:05:00,8.53,8.58,8.5,8.55,1212000.0,8.338,8.3869,8.3087,8.3576,1212000.0
2012-03-29 13:10:00,8.56,8.56,8.47,8.48,1523900.0,8.3673,8.3673,8.2794,8.2891,1523900.0
2012-03-29 13:15:00,8.48,8.5,8.45,8.47,1606100.0,8.2891,8.3087,8.2598,8.2794,1606100.0
2012-03-29 13:20:00,8.47,8.51,8.47,8.49,651300.0,8.2794,8.3185,8.2794,8.2989,651300.0
2012-03-29 13:25:00,8.49,8.53,8.49,8.51,422200.0,8.2989,8.338,8.2989,8.3185,422200.0
2012-03-29 13:30:00,8.51,8.52,8.49,8.5,194600.0,8.3185,8.3282,8.2989,8.3087,194600.0
2012-03-29 13:35:00,8.49,8.51,8.49,8.5,504800.0,8.2989,8.3185,8.2989,8.3087,504800.0
2012-03-29 13:40:00,8.5,8.5,8.46,8.47,663400.0,8.3087,8.3087,8.2696,8.2794,663400.0
2012-03-29 13:45:00,8.47,8.48,8.43,8.43,524900.0,8.2794,8.2891,8.2403,8.2403,524900.0
2012-03-29 13:50:00,8.44,8.5,8.43,8.49,539400.0,8.25,8.3087,8.2403,8.2989,539400.0
2012-03-29 13:55:00,8.49,8.51,8.48,8.5,331100.0,8.2989,8.3185,8.2891,8.3087,331100.0
2012-03-29 14:00:00,8.5,8.52,8.49,8.49,610200.0,8.3087,8.3282,8.2989,8.2989,610200.0
2012-03-29 14:05:00,8.5,8.5,8.48,8.5,81600.0,8.3087,8.3087,8.2891,8.3087,81600.0
2012-03-29 14:10:00,8.5,8.52,8.48,8.5,264200.0,8.3087,8.3282,8.2891,8.3087,264200.0
2012-03-29 14:15:00,8.5,8.54,8.49,8.54,523200.0,8.3087,8.3478,8.2989,8.3478,523200.0
2012-03-29 14:20:00,8.53,8.54,8.52,8.54,351200.0,8.338,8.3478,8.3282,8.3478,351200.0
2012-03-29 14:25:00,8.54,8.55,8.53,8.54,246100.0,8.3478,8.3576,8.338,8.3478,246100.0
2012-03-29 14:30:00,8.54,8.55,8.53,8.54,338800.0,8.3478,8.3576,8.338,8.3478,338800.0
2012-03-29 14:35:00,8.55,8.55,8.51,8.51,407400.0,8.3576,8.3576,8.3185,8.3185,407400.0
2012-03-29 14:40:00,8.51,8.53,8.51,8.52,294700.0,8.3185,8.338,8.3185,8.3282,294700.0
2012-03-29 14:45:00,8.52,8.52,8.5,8.52,223300.0,8.3282,8.3282,8.3087,8.3282,223300.0
2012-03-29 14:50:00,8.52,8.53,8.5,8.52,929400.0,8.3282,8.338,8.3087,8.3282,929400.0
2012-03-29 14:55:00,8.52,8.53,8.51,8.53,199100.0,8.3282,8.338,8.3185,8.338,199100.0
2012-03-29 15:00:00,8.53,8.54,8.51,8.53,213300.0,8.338,8.3478,8.3185,8.338,213300.0
2012-03-29 15:05:00,8.54,8.54,8.52,8.54,475200.0,8.3478,8.3478,8.3282,8.3478,475200.0
2012-03-29 15:10:00,8.54,8.54,8.48,8.49,1967100.0,8.3478,8.3478,8.2891,8.2989,1967100.0
2012-03-29 15:15:00,8.48,8.5,8.46,8.49,531700.0,8.2891,8.3087,8.2696,8.2989,531700.0
2012-03-29 15:20:00,8.49,8.5,8.46,8.46,1093100.0,8.2989,8.3087,8.2696,8.2696,1093100.0
2012-03-29 15:25:00,8.46,8.47,8.43,8.46,1020700.0,8.2696,8.2794,8.2403,8.2696,1020700.0
2012-03-29 15:30:00,8.46,8.47,8.44,8.45,823900.0,8.2696,8.2794,8.25,8.2598,823900.0
2012-03-29 15:35:00,8.45,8.46,8.44,8.44,790500.0,8.2598,8.2696,8.25,8.25,790500.0
2012-03-29 15:40:00,8.45,8.45,8.43,8.45,1238700.0,8.2598,8.2598,8.2403,8.2598,1238700.0
2012-03-29 15:45:00,8.45,8.47,8.42,8.45,1263100.0,8.2598,8.2794,8.2305,8.2598,1263100.0
2012-03-29 15:50:00,8.45,8.47,8.44,8.45,945700.0,8.2598,8.2794,8.25,8.2598,945700.0
2012-03-29 15:55:00,8.45,8.46,8.41,8.42,1811600.0,8.2598,8.2696,8.2207,8.2305,1811600.0
2012-03-30 09:30:00,8.53,8.54,8.4,8.44,1141000.0,8.338,8.3478,8.2109,8.25,1141000.0
2012-03-30 09:35:00,8.44,8.45,8.24,8.24,1209200.0,8.25,8.2598,8.0545,8.0545,1209200.0
2012-03-30 09:40:00,8.24,8.31,8.22,8.26,1218100.0,8.0545,8.123,8.035,8.0741,1218100.0
2012-03-30 09:45:00,8.25,8.31,8.25,8.27,2015700.0,8.0643,8.123,8.0643,8.0839,2015700.0
2012-03-30 09:50:00,8.27,8.29,8.25,8.26,2640800.0,8.0839,8.1034,8.0643,8.0741,2640800.0
2012-03-30 09:55:00,8.27,8.27,8.24,8.26,943200.0,8.0839,8.0839,8.0545,8.0741,943200.0
2012-03-30 10:00:00,8.26,8.29,8.23,8.26,1197700.0,8.0741,8.1034,8.0448,8.0741,1197700.0
2012-03-30 10:05:00,8.27,8.27,8.25,8.26,380300.0,8.0839,8.0839,8.0643,8.0741,380300.0
2012-03-30 10:10:00,8.26,8.27,8.25,8.25,506300.0,8.0741,8.0839,8.0643,8.0643,506300.0
2012-03-30 10:15:00,8.26,8.29,8.23,8.24,2179800.0,8.0741,8.1034,8.0448,8.0545,2179800.0
2012-03-30 10:20:00,8.24,8.25,8.21,8.21,488200.0,8.0545,8.0643,8.0252,8.0252,488200.0
2012-03-30 10:25:00,8.21,8.21,8.18,8.19,713600.0,8.0252,8.0252,7.9959,8.0057,713600.0
2012-03-30 10:30:00,8.19,8.23,8.15,8.16,862700.0,8.0057,8.0448,7.9666,7.9763,862700.0
2012-03-30 10:35:00,8.15,8.17,8.13,8.17,609900.0,7.9666,7.9861,7.947,7.9861,609900.0
2012-03-30 10:40:00,8.17,8.19,8.13,8.17,666300.0,7.9861,8.0057,7.947,7.9861,666300.0
2012-03-30 10:45:00,8.17,8.18,8.16,8.16,520900.0,7.9861,7.9959,7.9763,7.9763,520900.0
2012-03-30 10:50:00,8.17,8.18,8.16,8.16,602000.0,7.9861,7.9959,7.9763,7.9763,602000.0
2012-03-30 10:55:00,8.16,8.17,8.15,8.15,756400.0,7.9763,7.9861,7.9666,7.9666,756400.0
2012-03-30 11:00:00,8.15,8.22,8.15,8.21,576100.0,7.9666,8.035,7.9666,8.0252,576100.0
2012-03-30 11:05:00,8.22,8.25,8.21,8.24,776300.0,8.035,8.0643,8.0252,8.0545,776300.0
2012-03-30 11:10:00,8.24,8.27,8.22,8.26,758600.0,8.0545,8.0839,8.035,8.0741,758600.0
2012-03-30 11:15:00,8.25,8.27,8.24,8.25,532400.0,8.0643,8.0839,8.0545,8.0643,532400.0
2012-03-30 11:20:00,8.24,8.27,8.24,8.26,544200.0,8.0545,8.0839,8.0545,8.0741,544200.0
2012-03-30 11:25:00,8.26,8.27,8.24,8.25,387500.0,8.0741,8.0839,8.0545,8.0643,387500.0
2012-03-30 11:30:00,8.25,8.25,8.21,8.23,638100.0,8.0643,8.0643,8.0252,8.0448,638100.0
2012-03-30 11:35:00,8.22,8.25,8.21,8.23,356600.0,8.035,8.0643,8.0252,8.0448,356600.0
2012-03-30 11:40:00,8.24,8.24,8.23,8.23,16800.0,8.0545,8.0545,8.0448,8.0448,16800.0
2012-03-30 11:45:00,8.23,8.25,8.23,8.23,138100.0,8.0448,8.0643,8.0448,8.0448,138100.0
2012-03-30 11:50:00,8.24,8.26,8.23,8.25,647900.0,8.0545,8.0741,8.0448,8.0643,647900.0
2012-03-30 11:55:00,8.24,8.26,8.23,8.23,397500.0,8.0545,8.0741,8.0448,8.0448,397500.0
2012-03-30 12:00:00,8.23,8.25,8.22,8.22,312000.0,8.0448,8.0643,8.035,8.035,312000.0
2012-03-30 12:05:00,8.22,8.25,8.21,8.23,938300.0,8.035,8.0643,8.0252,8.0448,938300.0
2012-03-30 12:10:00,8.24,8.24,8.21,8.21,651900.0,8.0545,8.0545,8.0252,8.0252,651900.0
2012-03-30 12:15:00,8.22,8.24,8.21,8.21,238000.0,8.035,8.0545,8.0252,8.0252,238000.0
2012-03-30 12:20:00,8.21,8.22,8.2,8.21,327200.0,8.0252,8.035,8.0154,8.0252,327200.0
2012-03-30 12:25:00,8.22,8.22,8.2,8.21,243900.0,8.035,8.035,8.0154,8.0252,243900.0
2012-03-30 12:30:00,8.21,8.21,8.19,8.19,282900.0,8.0252,8.0252,8.0057,8.0057,282900.0
2012-03-30 12:35:00,8.19,8.23,8.18,8.22,716500.0,8.0057,8.0448,7.9959,8.035,716500.0
2012-03-30 12:40:00,8.22,8.26,8.21,8.25,607300.0,8.035,8.0741,8.0252,8.0643,607300.0
2012-03-30 12:45:00,8.25,8.26,8.23,8.25,610900.0,8.0643,8.0741,8.0448,8.0643,610900.0
2012-03-30 12:50:00,8.25,8.25,8.23,8.23,167000.0,8.0643,8.0643,8.0448,8.0448,167000.0
2012-03-30 12:55:00,8.24,8.25,8.2,8.21,533700.0,8.0545,8.0643,8.0154,8.0252,533700.0
2012-03-30 13:00:00,8.21,8.23,8.2,8.23,121800.0,8.0252,8.0448,8.0154,8.0448,121800.0
2012-03-30 13:05:00,8.23,8.25,8.22,8.24,215500.0,8.0448,8.0643,8.035,8.0545,215500.0
2012-03-30 13:10:00,8.24,8.26,8.23,8.25,222500.0,8.0545,8.0741,8.0448,8.0643,222500.0
2012-03-30 13:15:00,8.25,8.25,8.23,8.25,174000.0,8.0643,8.0643,8.0448,8.0643,174000.0
2012-03-30 13:20:00,8.25,8.25,8.23,8.25,159400.0,8.0643,8.0643,8.0448,8.0643,159400.0
2012-03-30 13:25:00,8.25,8.25,8.23,8.23,81700.0,8.0643,8.0643,8.0448,8.0448,81700.0
2012-03-30 13:30:00,8.23,8.24,8.22,8.22,198100.0,8.0448,8.0545,8.035,8.035,198100.0
2012-03-30 13:35:00,8.22,8.23,8.22,8.22,47400.0,8.035,8.0448,8.035,8.035,47400.0
2012-03-30 13:40:00,8.22,8.23,8.22,8.22,89800.0,8.035,8.0448,8.035,8.035,89800.0
2012-03-30 13:45:00,8.23,8.24,8.22,8.23,155400.0,8.0448,8.0545,8.035,8.0448,155400.0
2012-03-30 13:50:00,8.22,8.24,8.22,8.23,1399500.0,8.035,8.0545,8.035,8.0448,1399500.0
2012-03-30 13:55:00,8.23,8.23,8.22,8.23,123600.0,8.0448,8.0448,8.035,8.0448,123600.0
2012-03-30 14:00:00,8.23,8.23,8.22,8.23,201600.0,8.0448,8.0448,8.035,8.0448,201600.0
2012-03-30 14:05:00,8.23,8.23,8.21,8.21,470800.0,8.0448,8.0448,8.0252,8.0252,470800.0
2012-03-30 14:10:00,8.21,8.23,8.21,8.22,268200.0,8.0252,8.0448,8.0252,8.035,268200.0
2012-03-30 14:15:00,8.22,8.22,8.21,8.21,371500.0,8.035,8.035,8.0252,8.0252,371500.0
2012-03-30 14:20:00,8.21,8.22,8.18,8.19,833400.0,8.0252,8.035,7.9959,8.0057,833400.0
2012-03-30 14:25:00,8.19,8.2,8.17,8.18,336600.0,8.0057,8.0154,7.9861,7.9959,336600.0
2012-03-30 14:30:00,8.18,8.18,8.15,8.17,770400.0,7.9959,7.9959,7.9666,7.9861,770400.0
2012-03-30 14:35:00,8.17,8.17,8.16,8.16,95000.0,7.9861,7.9861,7.9763,7.9763,95000.0
2012-03-30 14:40:00,8.17,8.18,8.16,8.17,340400.0,7.9861,7.9959,7.9763,7.9861,340400.0
2012-03-30 14:45:00,8.17,8.21,8.17,8.21,331200.0,7.9861,8.0252,7.9861,8.0252,331200.0
2012-03-30 14:50:00,8.21,8.21,8.19,8.2,531500.0,8.0252,8.0252,8.0057,8.0154,531500.0
2012-03-30 14:55:00,8.19,8.2,8.16,8.16,201900.0,8.0057,8.0154,7.9763,7.9763,201900.0
2012-03-30 15:00:00,8.17,8.19,8.16,8.18,310900.0,7.9861,8.0057,7.9763,7.9959,310900.0
2012-03-30 15:05:00,8.19,8.19,8.16,8.19,356500.0,8.0057,8.0057,7.9763,8.0057,356500.0
2012-03-30 15:10:00,8.19,8.19,8.16,8.18,256400.0,8.0057,8.0057,7.9763,7.9959,256400.0
2012-03-30 15:15:00,8.18,8.2,8.17,8.2,431300.0,7.9959,8.0154,7.9861,8.0154,431300.0
2012-03-30 15:20:00,8.19,8.2,8.18,8.19,255500.0,8.0057,8.0154,7.9959,8.0057,255500.0
2012-03-30 15:25:00,8.19,8.19,8.17,8.17,287000.0,8.0057,8.0057,7.9861,7.9861,287000.0
2012-03-30 15:30:00,8.17,8.2,8.17,8.2,426500.0,7.9861,8.0154,7.9861,8.0154,426500.0
2012-03-30 15:35:00,8.19,8.2,8.16,8.16,538800.0,8.0057,8.0154,7.9763,7.9763,538800.0
2012-03-30 15:40:00,8.16,8.17,8.13,8.14,936000.0,7.9763,7.9861,7.947,7.9568,936000.0
2012-03-30 15:45:00,8.13,8.14,8.08,8.12,1604300.0,7.947,7.9568,7.8981,7.9372,1604300.0
2012-03-30 15:50:00,8.12,8.12,8.09,8.12,1822500.0,7.9372,7.9372,7.9079,7.9372,1822500.0
2012-03-30 15:55:00,8.12,8.14,8.09,8.1,2744300.0,7.9372,7.9568,7.9079,7.9177,2744300.0
2012-04-02 09:30:00,8.17,8.21,8.08,8.12,1055300.0,7.9861,8.0252,7.8981,7.9372,1055300.0
2012-04-02 09:35:00,8.12,8.13,8.06,8.09,634300.0,7.9372,7.947,7.8786,7.9079,634300.0
2012-04-02 09:40:00,8.1,8.19,8.08,8.09,507200.0,7.9177,8.0057,7.8981,7.9079,507200.0
2012-04-02 09:45:00,8.09,8.13,8.09,8.09,623100.0,7.9079,7.947,7.9079,7.9079,623100.0
2012-04-02 09:50:00,8.09,8.1,8.02,8.03,776400.0,7.9079,7.9177,7.8395,7.8493,776400.0
2012-04-02 09:55:00,8.03,8.04,7.96,8.0,1000300.0,7.8493,7.859,7.7808,7.8199,1000300.0
2012-04-02 10:00:00,8.0,8.07,8.0,8.06,551300.0,7.8199,7.8884,7.8199,7.8786,551300.0
2012-04-02 10:05:00,8.06,8.12,8.06,8.08,691500.0,7.8786,7.9372,7.8786,7.8981,691500.0
2012-04-02 10:10:00,8.09,8.11,8.08,8.11,408300.0,7.9079,7.9275,7.8981,7.9275,408300.0
2012-04-02 10:15:00,8.11,8.11,8.09,8.09,273400.0,7.9275,7.9275,7.9079,7.9079,273400.0
2012-04-02 10:20:00,8.1,8.1,8.06,8.06,305900.0,7.9177,7.9177,7.8786,7.8786,305900.0
2012-04-02 10:25:00,8.06,8.07,8.06,8.06,76000.0,7.8786,7.8884,7.8786,7.8786,76000.0
2012-04-02 10:30:00,8.06,8.07,8.02,8.02,321400.0,7.8786,7.8884,7.8395,7.8395,321400.0
2012-04-02 10:35:00,8.03,8.03,8.0,8.02,568000.0,7.8493,7.8493,7.8199,7.8395,568000.0
2012-04-02 10:40:00,8.03,8.05,8.02,8.04,284000.0,7.8493,7.8688,7.8395,7.859,284000.0
2012-04-02 10:45:00,8.04,8.09,8.03,8.08,420600.0,7.859,7.9079,7.8493,7.8981,420600.0
2012-04-02 10:50:00,8.09,8.1,8.08,8.08,339100.0,7.9079,7.9177,7.8981,7.8981,339100.0
2012-04-02 10:55:00,8.09,8.13,8.09,8.12,617400.0,7.9079,7.947,7.9079,7.9372,617400.0
2012-04-02 11:00:00,8.13,8.16,8.12,8.13,391700.0,7.947,7.9763,7.9372,7.947,391700.0
2012-04-02 11:05:00,8.12,8.17,8.12,8.17,348300.0,7.9372,7.9861,7.9372,7.9861,348300.0
2012-04-02 11:10:00,8.17,8.18,8.16,8.18,307300.0,7.9861,7.9959,7.9763,7.9959,307300.0
2012-04-02 11:15:00,8.17,8.19,8.14,8.16,982100.0,7.9861,8.0057,7.9568,7.9763,982100.0
2012-04-02 11:20:00,8.16,8.16,8.15,8.15,99400.0,7.9763,7.9763,7.9666,7.9666,99400.0
2012-04-02 11:25:00,8.16,8.18,8.15,8.18,131300.0,7.9763,7.9959,7.9666,7.9959,131300.0
2012-04-02 11:30:00,8.17,8.18,8.16,8.17,123300.0,7.9861,7.9959,7.9763,7.9861,123300.0
2012-04-02 11:35:00,8.17,8.19,8.17,8.18,262100.0,7.9861,8.0057,7.9861,7.9959,262100.0
2012-04-02 11:40:00,8.17,8.18,8.15,8.15,176000.0,7.9861,7.9959,7.9666,7.9666,176000.0
2012-04-02 11:45:00,8.16,8.21,8.15,8.19,380800.0,7.9763,8.0252,7.9666,8.0057,380800.0
2012-04-02 11:50:00,8.19,8.22,8.18,8.21,251100.0,8.0057,8.035,7.9959,8.0252,251100.0
2012-04-02 11:55:00,8.21,8.22,8.17,8.21,551900.0,8.0252,8.035,7.9861,8.0252,551900.0
2012-04-02 12:00:00,8.21,8.23,8.21,8.22,174700.0,8.0252,8.0448,8.0252,8.035,174700.0
2012-04-02 12:05:00,8.22,8.25,8.21,8.24,197500.0,8.035,8.0643,8.0252,8.0545,197500.0
2012-04-02 12:10:00,8.24,8.24,8.22,8.22,76800.0,8.0545,8.0545,8.035,8.035,76800.0
2012-04-02 12:15:00,8.22,8.22,8.2,8.21,176800.0,8.035,8.035,8.0154,8.0252,176800.0
2012-04-02 12:20:00,8.2,8.22,8.2,8.22,89700.0,8.0154,8.035,8.0154,8.035,89700.0
2012-04-02 12:25:00,8.22,8.23,8.21,8.21,115600.0,8.035,8.0448,8.0252,8.0252,115600.0
2012-04-02 12:30:00,8.21,8.22,8.2,8.21,155100.0,8.0252,8.035,8.0154,8.0252,155100.0
2012-04-02 12:35:00,8.21,8.22,8.2,8.2,120900.0,8.0252,8.035,8.0154,8.0154,120900.0
2012-04-02 12:40:00,8.21,8.21,8.19,8.19,353900.0,8.0252,8.0252,8.0057,8.0057,353900.0
2012-04-02 12:45:00,8.19,8.19,8.16,8.18,268500.0,8.0057,8.0057,7.9763,7.9959,268500.0
2012-04-02 12:50:00,8.18,8.21,8.17,8.18,253600.0,7.9959,8.0252,7.9861,7.9959,253600.0
2012-04-02 12:55:00,8.18,8.19,8.17,8.18,37800.0,7.9959,8.0057,7.9861,7.9959,37800.0
2012-04-02 13:00:00,8.18,8.19,8.17,8.17,130400.0,7.9959,8.0057,7.9861,7.9861,130400.0
2012-04-02 13:05:00,8.17,8.18,8.17,8.17,54500.0,7.9861,7.9959,7.9861,7.9861,54500.0
2012-04-02 13:10:00,8.17,8.18,8.14,8.17,393600.0,7.9861,7.9959,7.9568,7.9861,393600.0
2012-04-02 13:15:00,8.17,8.17,8.14,8.17,343000.0,7.9861,7.9861,7.9568,7.9861,343000.0
2012-04-02 13:20:00,8.17,8.18,8.14,8.18,328200.0,7.9861,7.9959,7.9568,7.9959,328200.0
2012-04-02 13:25:00,8.18,8.19,8.16,8.18,311600.0,7.9959,8.0057,7.9763,7.9959,311600.0
2012-04-02 13:30:00,8.18,8.2,8.17,8.19,152200.0,7.9959,8.0154,7.9861,8.0057,152200.0
2012-04-02 13:35:00,8.19,8.19,8.17,8.17,134600.0,8.0057,8.0057,7.9861,7.9861,134600.0
2012-04-02 13:40:00,8.18,8.19,8.14,8.14,388300.0,7.9959,8.0057,7.9568,7.9568,388300.0
2012-04-02 13:45:00,8.14,8.17,8.14,8.17,111000.0,7.9568,7.9861,7.9568,7.9861,111000.0
2012-04-02 13:50:00,8.17,8.18,8.15,8.16,172600.0,7.9861,7.9959,7.9666,7.9763,172600.0
2012-04-02 13:55:00,8.17,8.18,8.14,8.16,334600.0,7.9861,7.9959,7.9568,7.9763,334600.0
2012-04-02 14:00:00,8.17,8.17,8.16,8.16,90600.0,7.9861,7.9861,7.9763,7.9763,90600.0
2012-04-02 14:05:00,8.17,8.17,8.16,8.17,43900.0,7.9861,7.9861,7.9763,7.9861,43900.0
2012-04-02 14:10:00,8.16,8.17,8.14,8.15,212000.0,7.9763,7.9861,7.9568,7.9666,212000.0
2012-04-02 14:15:00,8.15,8.16,8.12,8.13,340700.0,7.9666,7.9763,7.9372,7.947,340700.0
2012-04-02 14:20:00,8.14,8.17,8.13,8.16,329000.0,7.9568,7.9861,7.947,7.9763,329000.0
2012-04-02 14:25:00,8.16,8.17,8.15,8.16,140600.0,7.9763,7.9861,7.9666,7.9763,140600.0
2012-04-02 14:30:00,8.16,8.18,8.15,8.18,202500.0,7.9763,7.9959,7.9666,7.9959,202500.0
2012-04-02 14:35:00,8.17,8.18,8.16,8.16,56600.0,7.9861,7.9959,7.9763,7.9763,56600.0
2012-04-02 14:40:00,8.16,8.17,8.15,8.15,139300.0,7.9763,7.9861,7.9666,7.9666,139300.0
2012-04-02 14:45:00,8.15,8.17,8.15,8.17,106100.0,7.9666,7.9861,7.9666,7.9861,106100.0
2012-04-02 14:50:00,8.16,8.18,8.15,8.16,211200.0,7.9763,7.9959,7.9666,7.9763,211200.0
2012-04-02 14:55:00,8.16,8.17,8.15,8.17,60000.0,7.9763,7.9861,7.9666,7.9861,60000.0
2012-04-02 15:00:00,8.17,8.18,8.15,8.15,254800.0,7.9861,7.9959,7.9666,7.9666,254800.0
2012-04-02 15:05:00,8.16,8.16,8.15,8.15,214600.0,7.9763,7.9763,7.9666,7.9666,214600.0
2012-04-02 15:10:00,8.15,8.16,8.14,8.14,141600.0,7.9666,7.9763,7.9568,7.9568,141600.0
2012-04-02 15:15:00,8.14,8.15,8.14,8.14,107900.0,7.9568,7.9666,7.9568,7.9568,107900.0
2012-04-02 15:20:00,8.14,8.16,8.14,8.16,202800.0,7.9568,7.9763,7.9568,7.9763,202800.0
2012-04-02 15:25:00,8.16,8.16,8.15,8.15,247800.0,7.9763,7.9763,7.9666,7.9666,247800.0
2012-04-02 15:30:00,8.15,8.16,8.13,8.13,626100.0,7.9666,7.9763,7.947,7.947,626100.0
2012-04-02 15:35:00,8.14,8.15,8.11,8.12,437800.0,7.9568,7.9666,7.9275,7.9372,437800.0
2012-04-02 15:40:00,8.12,8.14,8.11,8.13,503600.0,7.9372,7.9568,7.9275,7.947,503600.0
2012-04-02 15:45:00,8.12,8.13,8.05,8.08,933700.0,7.9372,7.947,7.8688,7.8981,933700.0
2012-04-02 15:50:00,8.08,8.12,8.08,8.1,602400.0,7.8981,7.9372,7.8981,7.9177,602400.0
2012-04-02 15:55:00,8.11,8.11,8.09,8.09,1227500.0,7.9275,7.9275,7.9079,7.9079,1227500.0
2012-04-03 09:30:00,8.04,8.07,8.01,8.04,564000.0,7.859,7.8884,7.8297,7.859,564000.0
2012-04-03 09:35:00,8.03,8.07,7.98,8.02,625200.0,7.8493,7.8884,7.8004,7.8395,625200.0
2012-04-03 09:40:00,8.01,8.02,7.97,7.99,460500.0,7.8297,7.8395,7.7906,7.8102,460500.0
2012-04-03 09:45:00,8.0,8.01,7.98,8.01,356700.0,7.8199,7.8297,7.8004,7.8297,356700.0
2012-04-03 09:50:00,8.0,8.05,8.0,8.0,654000.0,7.8199,7.8688,7.8199,7.8199,654000.0
2012-04-03 09:55:00,8.01,8.04,7.99,8.04,635600.0,7.8297,7.859,7.8102,7.859,635600.0
2012-04-03 10:00:00,8.05,8.05,8.0,8.03,532500.0,7.8688,7.8688,7.8199,7.8493,532500.0
2012-04-03 10:05:00,8.04,8.07,8.02,8.03,540400.0,7.859,7.8884,7.8395,7.8493,540400.0
2012-04-03 10:10:00,8.02,8.03,7.99,8.0,286400.0,7.8395,7.8493,7.8102,7.8199,286400.0
2012-04-03 10:15:00,8.01,8.01,7.97,7.99,584200.0,7.8297,7.8297,7.7906,7.8102,584200.0
2012-04-03 10:20:00,7.99,8.03,7.98,8.02,761100.0,7.8102,7.8493,7.8004,7.8395,761100.0
2012-04-03 10:25:00,8.01,8.06,8.0,8.06,733700.0,7.8297,7.8786,7.8199,7.8786,733700.0
2012-04-03 10:30:00,8.05,8.06,8.04,8.05,320800.0,7.8688,7.8786,7.859,7.8688,320800.0
2012-04-03 10:35:00,8.04,8.04,8.01,8.02,178900.0,7.859,7.859,7.8297,7.8395,178900.0
2012-04-03 10:40:00,8.01,8.05,8.01,8.04,116600.0,7.8297,7.8688,7.8297,7.859,116600.0
2012-04-03 10:45:00,8.05,8.06,8.04,8.04,453900.0,7.8688,7.8786,7.859,7.859,453900.0
2012-04-03 10:50:00,8.04,8.05,8.04,8.04,90200.0,7.859,7.8688,7.859,7.859,90200.0
2012-04-03 10:55:00,8.04,8.05,8.04,8.04,80300.0,7.859,7.8688,7.859,7.859,80300.0
2012-04-03 11:00:00,8.04,8.08,8.04,8.08,571500.0,7.859,7.8981,7.859,7.8981,571500.0
2012-04-03 11:05:00,8.07,8.09,8.07,8.07,205800.0,7.8884,7.9079,7.8884,7.8884,205800.0
2012-04-03 11:10:00,8.07,8.07,8.04,8.06,246000.0,7.8884,7.8884,7.859,7.8786,246000.0
2012-04-03 11:15:00,8.06,8.07,8.03,8.06,288900.0,7.8786,7.8884,7.8493,7.8786,288900.0
2012-04-03 11:20:00,8.05,8.06,8.03,8.05,184100.0,7.8688,7.8786,7.8493,7.8688,184100.0
2012-04-03 11:25:00,8.05,8.05,8.03,8.04,98500.0,7.8688,7.8688,7.8493,7.859,98500.0
2012-04-03 11:30:00,8.03,8.04,8.01,8.02,308600.0,7.8493,7.859,7.8297,7.8395,308600.0
2012-04-03 11:35:00,8.02,8.04,8.01,8.03,410400.0,7.8395,7.859,7.8297,7.8493,410400.0
2012-04-03 11:40:00,8.03,8.05,8.02,8.05,130400.0,7.8493,7.8688,7.8395,7.8688,130400.0
2012-04-03 11:45:00,8.05,8.05,8.04,8.05,80500.0,7.8688,7.8688,7.859,7.8688,80500.0
2012-04-03 11:50:00,8.05,8.05,8.04,8.05,45300.0,7.8688,7.8688,7.859,7.8688,45300.0
2012-04-03 11:55:00,8.04,8.05,8.04,8.04,28000.0,7.859,7.8688,7.859,7.859,28000.0
2012-04-03 12:00:00,8.04,8.04,8.01,8.02,258100.0,7.859,7.859,7.8297,7.8395,258100.0
2012-04-03 12:05:00,8.02,8.03,8.0,8.01,185400.0,7.8395,7.8493,7.8199,7.8297,185400.0
2012-04-03 12:10:00,8.02,8.02,8.0,8.01,176900.0,7.8395,7.8395,7.8199,7.8297,176900.0
2012-04-03 12:15:00,8.01,8.02,8.01,8.01,66400.0,7.8297,7.8395,7.8297,7.8297,66400.0
2012-04-03 12:20:00,8.01,8.02,8.01,8.02,80700.0,7.8297,7.8395,7.8297,7.8395,80700.0
2012-04-03 12:25:00,8.02,8.04,8.01,8.04,193400.0,7.8395,7.859,7.8297,7.859,193400.0
2012-04-03 12:30:00,8.03,8.03,8.01,8.01,84500.0,7.8493,7.8493,7.8297,7.8297,84500.0
2012-04-03 12:35:00,8.01,8.02,7.99,8.0,135500.0,7.8297,7.8395,7.8102,7.8199,135500.0
2012-04-03 12:40:00,8.0,8.03,8.0,8.03,271400.0,7.8199,7.8493,7.8199,7.8493,271400.0
2012-04-03 12:45:00,8.03,8.04,8.02,8.03,118900.0,7.8493,7.859,7.8395,7.8493,118900.0
2012-04-03 12:50:00,8.03,8.04,8.02,8.02,86600.0,7.8493,7.859,7.8395,7.8395,86600.0
2012-04-03 12:55:00,8.03,8.03,8.02,8.03,12500.0,7.8493,7.8493,7.8395,7.8493,12500.0
2012-04-03 13:00:00,8.03,8.03,8.02,8.02,39900.0,7.8493,7.8493,7.8395,7.8395,39900.0
2012-04-03 13:05:00,8.03,8.03,8.02,8.03,49900.0,7.8493,7.8493,7.8395,7.8493,49900.0
2012-04-03 13:10:00,8.03,8.03,8.02,8.03,150300.0,7.8493,7.8493,7.8395,7.8493,150300.0
2012-04-03 13:15:00,8.03,8.03,8.02,8.02,40400.0,7.8493,7.8493,7.8395,7.8395,40400.0
2012-04-03 13:20:00,8.02,8.03,8.0,8.0,180100.0,7.8395,7.8493,7.8199,7.8199,180100.0
2012-04-03 13:25:00,8.0,8.02,7.99,8.01,329400.0,7.8199,7.8395,7.8102,7.8297,329400.0
2012-04-03 13:30:00,8.02,8.02,8.01,8.01,82700.0,7.8395,7.8395,7.8297,7.8297,82700.0
2012-04-03 13:35:00,8.02,8.02,8.0,8.0,119600.0,7.8395,7.8395,7.8199,7.8199,119600.0
2012-04-03 13:40:00,8.01,8.01,7.99,8.0,210900.0,7.8297,7.8297,7.8102,7.8199,210900.0
2012-04-03 13:45:00,7.99,8.0,7.99,7.99,102500.0,7.8102,7.8199,7.8102,7.8102,102500.0
2012-04-03 13:50:00,8.0,8.01,7.99,8.01,274900.0,7.8199,7.8297,7.8102,7.8297,274900.0
2012-04-03 13:55:00,8.0,8.02,8.0,8.0,254500.0,7.8199,7.8395,7.8199,7.8199,254500.0
2012-04-03 14:00:00,8.0,8.0,7.95,7.95,616300.0,7.8199,7.8199,7.7711,7.7711,616300.0
2012-04-03 14:05:00,7.95,7.98,7.92,7.97,475000.0,7.7711,7.8004,7.7417,7.7906,475000.0
2012-04-03 14:10:00,7.98,8.01,7.95,7.97,1583400.0,7.8004,7.8297,7.7711,7.7906,1583400.0
2012-04-03 14:15:00,7.97,7.98,7.95,7.96,235400.0,7.7906,7.8004,7.7711,7.7808,235400.0
2012-04-03 14:20:00,7.97,7.99,7.95,7.99,255900.0,7.7906,7.8102,7.7711,7.8102,255900.0
2012-04-03 14:25:00,7.99,8.0,7.96,7.97,350600.0,7.8102,7.8199,7.7808,7.7906,350600.0
2012-04-03 14:30:00,7.97,7.98,7.95,7.98,308700.0,7.7906,7.8004,7.7711,7.8004,308700.0
2012-04-03 14:35:00,7.98,7.98,7.93,7.95,479400.0,7.8004,7.8004,7.7515,7.7711,479400.0
2012-04-03 14:40:00,7.95,7.97,7.94,7.97,464700.0,7.7711,7.7906,7.7613,7.7906,464700.0
2012-04-03 14:45:00,7.96,7.97,7.94,7.97,310300.0,7.7808,7.7906,7.7613,7.7906,310300.0
2012-04-03 14:50:00,7.97,7.98,7.96,7.97,258400.0,7.7906,7.8004,7.7808,7.7906,258400.0
2012-04-03 14:55:00,7.96,7.97,7.94,7.95,309500.0,7.7808,7.7906,7.7613,7.7711,309500.0
2012-04-03 15:00:00,7.96,8.0,7.95,8.0,566800.0,7.7808,7.8199,7.7711,7.8199,566800.0
2012-04-03 15:05:00,8.0,8.0,7.97,7.99,260100.0,7.8199,7.8199,7.7906,7.8102,260100.0
2012-04-03 15:10:00,7.99,8.0,7.97,7.99,163200.0,7.8102,7.8199,7.7906,7.8102,163200.0
2012-04-03 15:15:00,7.99,8.02,7.99,8.0,475300.0,7.8102,7.8395,7.8102,7.8199,475300.0
2012-04-03 15:20:00,8.0,8.0,7.97,7.99,318300.0,7.8199,7.8199,7.7906,7.8102,318300.0
2012-04-03 15:25:00,7.98,7.99,7.96,7.97,408000.0,7.8004,7.8102,7.7808,7.7906,408000.0
2012-04-03 15:30:00,7.97,7.98,7.95,7.95,552100.0,7.7906,7.8004,7.7711,7.7711,552100.0
2012-04-03 15:35:00,7.95,7.98,7.95,7.96,437600.0,7.7711,7.8004,7.7711,7.7808,437600.0
2012-04-03 15:40:00,7.97,7.97,7.95,7.95,306400.0,7.7906,7.7906,7.7711,7.7711,306400.0
2012-04-03 15:45:00,7.96,7.99,7.95,7.99,574300.0,7.7808,7.8102,7.7711,7.8102,574300.0
2012-04-03 15:50:00,7.99,8.0,7.98,7.99,547900.0,7.8102,7.8199,7.8004,7.8102,547900.0
2012-04-03 15:55:00,7.99,7.99,7.98,7.99,948800.0,7.8102,7.8102,7.8004,7.8102,948800.0
2012-04-04 09:30:00,7.76,7.8,7.63,7.69,2093200.0,7.5853,7.6244,7.4583,7.5169,2093200.0
2012-04-04 09:35:00,7.68,7.72,7.61,7.69,1265800.0,7.5071,7.5462,7.4387,7.5169,1265800.0
2012-04-04 09:40:00,7.69,7.71,7.64,7.66,937000.0,7.5169,7.5365,7.468,7.4876,937000.0
2012-04-04 09:45:00,7.66,7.69,7.63,7.63,1003500.0,7.4876,7.5169,7.4583,7.4583,1003500.0
2012-04-04 09:50:00,7.63,7.65,7.59,7.59,1962600.0,7.4583,7.4778,7.4192,7.4192,1962600.0
2012-04-04 09:55:00,7.59,7.64,7.56,7.63,1348100.0,7.4192,7.468,7.3898,7.4583,1348100.0
2012-04-04 10:00:00,7.62,7.64,7.59,7.59,969300.0,7.4485,7.468,7.4192,7.4192,969300.0
2012-04-04 10:05:00,7.6,7.6,7.53,7.56,1336500.0,7.4289,7.4289,7.3605,7.3898,1336500.0
2012-04-04 10:10:00,7.55,7.65,7.52,7.63,1336400.0,7.3801,7.4778,7.3507,7.4583,1336400.0
2012-04-04 10:15:00,7.62,7.63,7.59,7.6,1583800.0,7.4485,7.4583,7.4192,7.4289,1583800.0
2012-04-04 10:20:00,7.59,7.6,7.58,7.6,366800.0,7.4192,7.4289,7.4094,7.4289,366800.0
2012-04-04 10:25:00,7.6,7.61,7.57,7.6,530200.0,7.4289,7.4387,7.3996,7.4289,530200.0
2012-04-04 10:30:00,7.6,7.6,7.57,7.57,442500.0,7.4289,7.4289,7.3996,7.3996,442500.0
2012-04-04 10:35:00,7.57,7.58,7.5,7.5,1721800.0,7.3996,7.4094,7.3312,7.3312,1721800.0
2012-04-04 10:40:00,7.51,7.55,7.5,7.54,559100.0,7.341,7.3801,7.3312,7.3703,559100.0
2012-04-04 10:45:00,7.54,7.54,7.52,7.53,284000.0,7.3703,7.3703,7.3507,7.3605,284000.0
2012-04-04 10:50:00,7.53,7.53,7.5,7.52,279900.0,7.3605,7.3605,7.3312,7.3507,279900.0
2012-04-04 10:55:00,7.52,7.52,7.46,7.47,870500.0,7.3507,7.3507,7.2921,7.3019,870500.0
2012-04-04 11:00:00,7.46,7.53,7.45,7.53,1075600.0,7.2921,7.3605,7.2823,7.3605,1075600.0
2012-04-04 11:05:00,7.52,7.54,7.51,7.53,662200.0,7.3507,7.3703,7.341,7.3605,662200.0
2012-04-04 11:10:00,7.53,7.54,7.51,7.52,165400.0,7.3605,7.3703,7.341,7.3507,165400.0
2012-04-04 11:15:00,7.52,7.54,7.51,7.54,460000.0,7.3507,7.3703,7.341,7.3703,460000.0
2012-04-04 11:20:00,7.54,7.56,7.53,7.54,769500.0,7.3703,7.3898,7.3605,7.3703,769500.0
2012-04-04 11:25:00,7.55,7.55,7.52,7.52,210200.0,7.3801,7.3801,7.3507,7.3507,210200.0
2012-04-04 11:30:00,7.53,7.57,7.52,7.57,241400.0,7.3605,7.3996,7.3507,7.3996,241400.0
2012-04-04 11:35:00,7.57,7.58,7.56,7.58,293200.0,7.3996,7.4094,7.3898,7.4094,293200.0
2012-04-04 11:40:00,7.58,7.6,7.56,7.6,594300.0,7.4094,7.4289,7.3898,7.4289,594300.0
2012-04-04 11:45:00,7.6,7.6,7.56,7.57,221000.0,7.4289,7.4289,7.3898,7.3996,221000.0
2012-04-04 11:50:00,7.56,7.59,7.56,7.58,148200.0,7.3898,7.4192,7.3898,7.4094,148200.0
2012-04-04 11:55:00,7.58,7.59,7.57,7.58,129000.0,7.4094,7.4192,7.3996,7.4094,129000.0
2012-04-04 12:00:00,7.57,7.58,7.54,7.54,316300.0,7.3996,7.4094,7.3703,7.3703,316300.0
2012-04-04 12:05:00,7.54,7.55,7.53,7.53,149000.0,7.3703,7.3801,7.3605,7.3605,149000.0
2012-04-04 12:10:00,7.53,7.55,7.53,7.55,75400.0,7.3605,7.3801,7.3605,7.3801,75400.0
2012-04-04 12:15:00,7.55,7.58,7.54,7.58,147000.0,7.3801,7.4094,7.3703,7.4094,147000.0
2012-04-04 12:20:00,7.58,7.58,7.56,7.57,74200.0,7.4094,7.4094,7.3898,7.3996,74200.0
2012-04-04 12:25:00,7.57,7.57,7.56,7.56,93300.0,7.3996,7.3996,7.3898,7.3898,93300.0
2012-04-04 12:30:00,7.57,7.58,7.56,7.58,2016900.0,7.3996,7.4094,7.3898,7.4094,2016900.0
2012-04-04 12:35:00,7.58,7.61,7.57,7.61,1093400.0,7.4094,7.4387,7.3996,7.4387,1093400.0
2012-04-04 12:40:00,7.61,7.63,7.6,7.63,437700.0,7.4387,7.4583,7.4289,7.4583,437700.0
2012-04-04 12:45:00,7.63,7.63,7.61,7.62,580000.0,7.4583,7.4583,7.4387,7.4485,580000.0
2012-04-04 12:50:00,7.62,7.65,7.62,7.63,507900.0,7.4485,7.4778,7.4485,7.4583,507900.0
2012-04-04 12:55:00,7.64,7.64,7.62,7.64,207300.0,7.468,7.468,7.4485,7.468,207300.0
2012-04-04 13:00:00,7.63,7.64,7.61,7.63,318300.0,7.4583,7.468,7.4387,7.4583,318300.0
2012-04-04 13:05:00,7.62,7.64,7.61,7.64,467000.0,7.4485,7.468,7.4387,7.468,467000.0
2012-04-04 13:10:00,7.63,7.65,7.63,7.63,227900.0,7.4583,7.4778,7.4583,7.4583,227900.0
2012-04-04 13:15:00,7.63,7.64,7.62,7.63,289200.0,7.4583,7.468,7.4485,7.4583,289200.0
2012-04-04 13:20:00,7.64,7.65,7.63,7.64,290800.0,7.468,7.4778,7.4583,7.468,290800.0
2012-04-04 13:25:00,7.64,7.65,7.62,7.63,202800.0,7.468,7.4778,7.4485,7.4583,202800.0
2012-04-04 13:30:00,7.63,7.63,7.61,7.63,204000.0,7.4583,7.4583,7.4387,7.4583,204000.0
2012-04-04 13:35:00,7.62,7.64,7.61,7.63,420300.0,7.4485,7.468,7.4387,7.4583,420300.0
2012-04-04 13:40:00,7.63,7.65,7.63,7.65,132800.0,7.4583,7.4778,7.4583,7.4778,132800.0
2012-04-04 13:45:00,7.65,7.7,7.64,7.69,626200.0,7.4778,7.5267,7.468,7.5169,626200.0
2012-04-04 13:50:00,7.7,7.73,7.69,7.73,473800.0,7.5267,7.556,7.5169,7.556,473800.0
2012-04-04 13:55:00,7.73,7.76,7.71,7.76,503200.0,7.556,7.5853,7.5365,7.5853,503200.0
2012-04-04 14:00:00,7.75,7.76,7.72,7.72,765800.0,7.5756,7.5853,7.5462,7.5462,765800.0
2012-04-04 14:05:00,7.73,7.74,7.72,7.73,189300.0,7.556,7.5658,7.5462,7.556,189300.0
2012-04-04 14:10:00,7.73,7.74,7.73,7.74,163900.0,7.556,7.5658,7.556,7.5658,163900.0
2012-04-04 14:15:00,7.74,7.74,7.73,7.74,108500.0,7.5658,7.5658,7.556,7.5658,108500.0
2012-04-04 14:20:00,7.73,7.74,7.71,7.71,293000.0,7.556,7.5658,7.5365,7.5365,293000.0
2012-04-04 14:25:00,7.71,7.73,7.71,7.72,181200.0,7.5365,7.556,7.5365,7.5462,181200.0
2012-04-04 14:30:00,7.72,7.73,7.71,7.71,392800.0,7.5462,7.556,7.5365,7.5365,392800.0
2012-04-04 14:35:00,7.71,7.72,7.7,7.71,321000.0,7.5365,7.5462,7.5267,7.5365,321000.0
2012-04-04 14:40:00,7.71,7.72,7.69,7.7,573000.0,7.5365,7.5462,7.5169,7.5267,573000.0
2012-04-04 14:45:00,7.7,7.71,7.67,7.68,430600.0,7.5267,7.5365,7.4974,7.5071,430600.0
2012-04-04 14:50:00,7.69,7.69,7.64,7.64,385700.0,7.5169,7.5169,7.468,7.468,385700.0
2012-04-04 14:55:00,7.65,7.66,7.64,7.66,385500.0,7.4778,7.4876,7.468,7.4876,385500.0
2012-04-04 15:00:00,7.66,7.67,7.64,7.65,333800.0,7.4876,7.4974,7.468,7.4778,333800.0
2012-04-04 15:05:00,7.65,7.66,7.62,7.65,593600.0,7.4778,7.4876,7.4485,7.4778,593600.0
2012-04-04 15:10:00,7.65,7.67,7.64,7.66,390400.0,7.4778,7.4974,7.468,7.4876,390400.0
2012-04-04 15:15:00,7.66,7.66,7.63,7.63,330700.0,7.4876,7.4876,7.4583,7.4583,330700.0
2012-04-04 15:20:00,7.63,7.67,7.63,7.67,475000.0,7.4583,7.4974,7.4583,7.4974,475000.0
2012-04-04 15:25:00,7.67,7.7,7.66,7.7,546000.0,7.4974,7.5267,7.4876,7.5267,546000.0
2012-04-04 15:30:00,7.7,7.7,7.65,7.65,575500.0,7.5267,7.5267,7.4778,7.4778,575500.0
2012-04-04 15:35:00,7.65,7.66,7.65,7.65,230500.0,7.4778,7.4876,7.4778,7.4778,230500.0
2012-04-04 15:40:00,7.65,7.68,7.65,7.66,674200.0,7.4778,7.5071,7.4778,7.4876,674200.0
2012-04-04 15:45:00,7.66,7.68,7.65,7.66,3173500.0,7.4876,7.5071,7.4778,7.4876,3173500.0
2012-04-04 15:50:00,7.66,7.7,7.64,7.7,1969000.0,7.4876,7.5267,7.468,7.5267,1969000.0
2012-04-04 15:55:00,7.7,7.71,7.66,7.66,1993900.0,7.5267,7.5365,7.4876,7.4876,1993900.0
2012-04-05 09:30:00,7.64,7.78,7.64,7.77,320700.0,7.468,7.6049,7.468,7.5951,320700.0
2012-04-05 09:35:00,7.77,7.78,7.68,7.73,336000.0,7.5951,7.6049,7.5071,7.556,336000.0
2012-04-05 09:40:00,7.74,7.76,7.71,7.72,138100.0,7.5658,7.5853,7.5365,7.5462,138100.0
2012-04-05 09:45:00,7.72,7.74,7.72,7.73,133300.0,7.5462,7.5658,7.5462,7.556,133300.0
2012-04-05 09:50:00,7.72,7.74,7.7,7.71,152600.0,7.5462,7.5658,7.5267,7.5365,152600.0
2012-04-05 09:55:00,7.7,7.71,7.65,7.67,291200.0,7.5267,7.5365,7.4778,7.4974,291200.0
2012-04-05 10:00:00,7.67,7.7,7.65,7.65,195200.0,7.4974,7.5267,7.4778,7.4778,195200.0
2012-04-05 10:05:00,7.66,7.66,7.6,7.66,865100.0,7.4876,7.4876,7.4289,7.4876,865100.0
2012-04-05 10:10:00,7.66,7.71,7.66,7.69,581000.0,7.4876,7.5365,7.4876,7.5169,581000.0
2012-04-05 10:15:00,7.69,7.71,7.68,7.7,558400.0,7.5169,7.5365,7.5071,7.5267,558400.0
2012-04-05 10:20:00,7.7,7.71,7.68,7.7,472500.0,7.5267,7.5365,7.5071,7.5267,472500.0
2012-04-05 10:25:00,7.7,7.74,7.69,7.73,236800.0,7.5267,7.5658,7.5169,7.556,236800.0
2012-04-05 10:30:00,7.72,7.73,7.7,7.71,232000.0,7.5462,7.556,7.5267,7.5365,232000.0
2012-04-05 10:35:00,7.71,7.72,7.7,7.71,114300.0,7.5365,7.5462,7.5267,7.5365,114300.0
2012-04-05 10:40:00,7.72,7.74,7.71,7.72,217500.0,7.5462,7.5658,7.5365,7.5462,217500.0
2012-04-05 10:45:00,7.73,7.73,7.71,7.73,144100.0,7.556,7.556,7.5365,7.556,144100.0
2012-04-05 10:50:00,7.73,7.74,7.72,7.74,242800.0,7.556,7.5658,7.5462,7.5658,242800.0
2012-04-05 10:55:00,7.73,7.74,7.72,7.73,93000.0,7.556,7.5658,7.5462,7.556,93000.0
2012-04-05 11:00:00,7.74,7.74,7.72,7.72,273500.0,7.5658,7.5658,7.5462,7.5462,273500.0
2012-04-05 11:05:00,7.73,7.74,7.72,7.73,349800.0,7.556,7.5658,7.5462,7.556,349800.0
2012-04-05 11:10:00,7.73,7.73,7.71,7.72,311300.0,7.556,7.556,7.5365,7.5462,311300.0
2012-04-05 11:15:00,7.72,7.73,7.69,7.7,337500.0,7.5462,7.556,7.5169,7.5267,337500.0
2012-04-05 11:20:00,7.71,7.71,7.69,7.69,217300.0,7.5365,7.5365,7.5169,7.5169,217300.0
2012-04-05 11:25:00,7.7,7.71,7.68,7.71,197100.0,7.5267,7.5365,7.5071,7.5365,197100.0
2012-04-05 11:30:00,7.71,7.71,7.69,7.69,77800.0,7.5365,7.5365,7.5169,7.5169,77800.0
2012-04-05 11:35:00,7.68,7.7,7.68,7.69,126500.0,7.5071,7.5267,7.5071,7.5169,126500.0
2012-04-05 11:40:00,7.69,7.7,7.69,7.69,73000.0,7.5169,7.5267,7.5169,7.5169,73000.0
2012-04-05 11:45:00,7.7,7.71,7.69,7.7,181900.0,7.5267,7.5365,7.5169,7.5267,181900.0
2012-04-05 11:50:00,7.7,7.71,7.7,7.71,61000.0,7.5267,7.5365,7.5267,7.5365,61000.0
2012-04-05 11:55:00,7.71,7.72,7.7,7.72,150900.0,7.5365,7.5462,7.5267,7.5462,150900.0
2012-04-05 12:00:00,7.72,7.73,7.71,7.73,179200.0,7.5462,7.556,7.5365,7.556,179200.0
2012-04-05 12:05:00,7.72,7.73,7.7,7.7,102300.0,7.5462,7.556,7.5267,7.5267,102300.0
2012-04-05 12:10:00,7.71,7.71,7.7,7.71,88200.0,7.5365,7.5365,7.5267,7.5365,88200.0
2012-04-05 12:15:00,7.71,7.71,7.69,7.7,50800.0,7.5365,7.5365,7.5169,7.5267,50800.0
2012-04-05 12:20:00,7.7,7.72,7.69,7.72,162000.0,7.5267,7.5462,7.5169,7.5462,162000.0
2012-04-05 12:25:00,7.72,7.72,7.69,7.7,107300.0,7.5462,7.5462,7.5169,7.5267,107300.0
2012-04-05 12:30:00,7.7,7.7,7.69,7.7,91700.0,7.5267,7.5267,7.5169,7.5267,91700.0
2012-04-05 12:35:00,7.69,7.7,7.66,7.66,172300.0,7.5169,7.5267,7.4876,7.4876,172300.0
2012-04-05 12:40:00,7.66,7.67,7.66,7.66,20700.0,7.4876,7.4974,7.4876,7.4876,20700.0
2012-04-05 12:45:00,7.67,7.67,7.66,7.66,45500.0,7.4974,7.4974,7.4876,7.4876,45500.0
2012-04-05 12:50:00,7.67,7.67,7.66,7.67,29600.0,7.4974,7.4974,7.4876,7.4974,29600.0
2012-04-05 12:55:00,7.66,7.67,7.66,7.66,21900.0,7.4876,7.4974,7.4876,7.4876,21900.0
2012-04-05 13:00:00,7.66,7.67,7.66,7.66,76400.0,7.4876,7.4974,7.4876,7.4876,76400.0
2012-04-05 13:05:00,7.67,7.67,7.66,7.67,26900.0,7.4974,7.4974,7.4876,7.4974,26900.0
2012-04-05 13:10:00,7.66,7.67,7.65,7.66,406500.0,7.4876,7.4974,7.4778,7.4876,406500.0
2012-04-05 13:15:00,7.66,7.69,7.66,7.66,233900.0,7.4876,7.5169,7.4876,7.4876,233900.0
2012-04-05 13:20:00,7.67,7.67,7.66,7.66,13800.0,7.4974,7.4974,7.4876,7.4876,13800.0
2012-04-05 13:25:00,7.66,7.67,7.66,7.67,50500.0,7.4876,7.4974,7.4876,7.4974,50500.0
2012-04-05 13:30:00,7.66,7.67,7.66,7.66,24500.0,7.4876,7.4974,7.4876,7.4876,24500.0
2012-04-05 13:35:00,7.67,7.67,7.66,7.67,44400.0,7.4974,7.4974,7.4876,7.4974,44400.0
2012-04-05 13:40:00,7.66,7.67,7.66,7.66,21700.0,7.4876,7.4974,7.4876,7.4876,21700.0
2012-04-05 13:45:00,7.66,7.67,7.63,7.63,267500.0,7.4876,7.4974,7.4583,7.4583,267500.0
2012-04-05 13:50:00,7.64,7.64,7.63,7.63,50700.0,7.468,7.468,7.4583,7.4583,50700.0
2012-04-05 13:55:00,7.64,7.64,7.62,7.63,112500.0,7.468,7.468,7.4485,7.4583,112500.0
2012-04-05 14:00:00,7.63,7.65,7.62,7.63,184100.0,7.4583,7.4778,7.4485,7.4583,184100.0
2012-04-05 14:05:00,7.64,7.64,7.62,7.63,423200.0,7.468,7.468,7.4485,7.4583,423200.0
2012-04-05 14:10:00,7.64,7.64,7.63,7.63,40000.0,7.468,7.468,7.4583,7.4583,40000.0
2012-04-05 14:15:00,7.63,7.66,7.63,7.66,121400.0,7.4583,7.4876,7.4583,7.4876,121400.0
2012-04-05 14:20:00,7.66,7.66,7.65,7.65,64700.0,7.4876,7.4876,7.4778,7.4778,64700.0
2012-04-05 14:25:00,7.65,7.66,7.64,7.64,111800.0,7.4778,7.4876,7.468,7.468,111800.0
2012-04-05 14:30:00,7.64,7.65,7.63,7.63,90000.0,7.468,7.4778,7.4583,7.4583,90000.0
2012-04-05 14:35:00,7.64,7.64,7.63,7.63,27600.0,7.468,7.468,7.4583,7.4583,27600.0
2012-04-05 14:40:00,7.64,7.64,7.63,7.64,58800.0,7.468,7.468,7.4583,7.468,58800.0
2012-04-05 14:45:00,7.64,7.64,7.63,7.63,43600.0,7.468,7.468,7.4583,7.4583,43600.0
2012-04-05 14:50:00,7.64,7.65,7.63,7.65,146500.0,7.468,7.4778,7.4583,7.4778,146500.0
2012-04-05 14:55:00,7.65,7.66,7.65,7.66,26700.0,7.4778,7.4876,7.4778,7.4876,26700.0
2012-04-05 15:00:00,7.65,7.66,7.65,7.65,159500.0,7.4778,7.4876,7.4778,7.4778,159500.0
2012-04-05 15:05:00,7.66,7.66,7.65,7.65,55400.0,7.4876,7.4876,7.4778,7.4778,55400.0
2012-04-05 15:10:00,7.66,7.66,7.63,7.63,238700.0,7.4876,7.4876,7.4583,7.4583,238700.0
2012-04-05 15:15:00,7.63,7.64,7.63,7.63,108100.0,7.4583,7.468,7.4583,7.4583,108100.0
2012-04-05 15:20:00,7.63,7.64,7.63,7.63,73900.0,7.4583,7.468,7.4583,7.4583,73900.0
2012-04-05 15:25:00,7.63,7.64,7.62,7.63,119500.0,7.4583,7.468,7.4485,7.4583,119500.0
2012-04-05 15:30:00,7.62,7.63,7.62,7.62,113400.0,7.4485,7.4583,7.4485,7.4485,113400.0
2012-04-05 15:35:00,7.62,7.63,7.62,7.62,104400.0,7.4485,7.4583,7.4485,7.4485,104400.0
2012-04-05 15:40:00,7.62,7.63,7.61,7.61,321800.0,7.4485,7.4583,7.4387,7.4387,321800.0
2012-04-05 15:45:00,7.61,7.62,7.6,7.6,379900.0,7.4387,7.4485,7.4289,7.4289,379900.0
2012-04-05 15:50:00,7.6,7.61,7.6,7.6,310900.0,7.4289,7.4387,7.4289,7.4289,310900.0
2012-04-05 15:55:00,7.61,7.61,7.58,7.6,1308500.0,7.4387,7.4387,7.4094,7.4289,1308500.0
2012-04-09 09:30:00,7.46,7.47,7.4,7.4,545200.0,7.2921,7.3019,7.2334,7.2334,545200.0
2012-04-09 09:35:00,7.4,7.42,7.38,7.38,513400.0,7.2334,7.253,7.2139,7.2139,513400.0
2012-04-09 09:40:00,7.38,7.38,7.33,7.36,477200.0,7.2139,7.2139,7.165,7.1943,477200.0
2012-04-09 09:45:00,7.36,7.38,7.36,7.36,223700.0,7.1943,7.2139,7.1943,7.1943,223700.0
2012-04-09 09:50:00,7.36,7.37,7.35,7.36,400700.0,7.1943,7.2041,7.1846,7.1943,400700.0
2012-04-09 09:55:00,7.35,7.36,7.33,7.34,396100.0,7.1846,7.1943,7.165,7.1748,396100.0
2012-04-09 10:00:00,7.34,7.42,7.34,7.38,1172700.0,7.1748,7.253,7.1748,7.2139,1172700.0
2012-04-09 10:05:00,7.38,7.39,7.35,7.35,327300.0,7.2139,7.2237,7.1846,7.1846,327300.0
2012-04-09 10:10:00,7.35,7.37,7.35,7.36,370500.0,7.1846,7.2041,7.1846,7.1943,370500.0
2012-04-09 10:15:00,7.37,7.37,7.34,7.36,275700.0,7.2041,7.2041,7.1748,7.1943,275700.0
2012-04-09 10:20:00,7.35,7.39,7.35,7.39,242000.0,7.1846,7.2237,7.1846,7.2237,242000.0
2012-04-09 10:25:00,7.39,7.42,7.39,7.41,347200.0,7.2237,7.253,7.2237,7.2432,347200.0
2012-04-09 10:30:00,7.41,7.41,7.4,7.41,130500.0,7.2432,7.2432,7.2334,7.2432,130500.0
2012-04-09 10:35:00,7.41,7.42,7.39,7.39,675800.0,7.2432,7.253,7.2237,7.2237,675800.0
2012-04-09 10:40:00,7.39,7.4,7.39,7.4,56200.0,7.2237,7.2334,7.2237,7.2334,56200.0
2012-04-09 10:45:00,7.39,7.4,7.39,7.39,83500.0,7.2237,7.2334,7.2237,7.2237,83500.0
2012-04-09 10:50:00,7.39,7.4,7.37,7.38,209800.0,7.2237,7.2334,7.2041,7.2139,209800.0
2012-04-09 10:55:00,7.39,7.39,7.38,7.39,42100.0,7.2237,7.2237,7.2139,7.2237,42100.0
2012-04-09 11:00:00,7.39,7.39,7.36,7.38,256800.0,7.2237,7.2237,7.1943,7.2139,256800.0
2012-04-09 11:05:00,7.38,7.38,7.36,7.36,176000.0,7.2139,7.2139,7.1943,7.1943,176000.0
2012-04-09 11:10:00,7.36,7.37,7.35,7.36,359200.0,7.1943,7.2041,7.1846,7.1943,359200.0
2012-04-09 11:15:00,7.36,7.37,7.35,7.37,226600.0,7.1943,7.2041,7.1846,7.2041,226600.0
2012-04-09 11:20:00,7.36,7.38,7.36,7.38,138800.0,7.1943,7.2139,7.1943,7.2139,138800.0
2012-04-09 11:25:00,7.38,7.38,7.37,7.37,98900.0,7.2139,7.2139,7.2041,7.2041,98900.0
2012-04-09 11:30:00,7.36,7.39,7.36,7.37,209900.0,7.1943,7.2237,7.1943,7.2041,209900.0
2012-04-09 11:35:00,7.37,7.38,7.37,7.37,90300.0,7.2041,7.2139,7.2041,7.2041,90300.0
2012-04-09 11:40:00,7.38,7.38,7.37,7.38,25600.0,7.2139,7.2139,7.2041,7.2139,25600.0
2012-04-09 11:45:00,7.37,7.38,7.37,7.37,35700.0,7.2041,7.2139,7.2041,7.2041,35700.0
2012-04-09 11:50:00,7.37,7.38,7.37,7.37,104200.0,7.2041,7.2139,7.2041,7.2041,104200.0
2012-04-09 11:55:00,7.37,7.38,7.36,7.38,131800.0,7.2041,7.2139,7.1943,7.2139,131800.0
2012-04-09 12:00:00,7.38,7.38,7.37,7.38,25800.0,7.2139,7.2139,7.2041,7.2139,25800.0
2012-04-09 12:05:00,7.38,7.38,7.37,7.37,56300.0,7.2139,7.2139,7.2041,7.2041,56300.0
2012-04-09 12:10:00,7.38,7.38,7.37,7.37,94200.0,7.2139,7.2139,7.2041,7.2041,94200.0
2012-04-09 12:15:00,7.38,7.38,7.37,7.37,189700.0,7.2139,7.2139,7.2041,7.2041,189700.0
2012-04-09 12:20:00,7.37,7.38,7.37,7.38,33800.0,7.2041,7.2139,7.2041,7.2139,33800.0
2012-04-09 12:25:00,7.38,7.38,7.37,7.38,51400.0,7.2139,7.2139,7.2041,7.2139,51400.0
2012-04-09 12:30:00,7.38,7.4,7.38,7.39,281000.0,7.2139,7.2334,7.2139,7.2237,281000.0
2012-04-09 12:35:00,7.39,7.4,7.39,7.39,73600.0,7.2237,7.2334,7.2237,7.2237,73600.0
2012-04-09 12:40:00,7.4,7.4,7.39,7.4,52900.0,7.2334,7.2334,7.2237,7.2334,52900.0
2012-04-09 12:45:00,7.4,7.4,7.39,7.4,91400.0,7.2334,7.2334,7.2237,7.2334,91400.0
2012-04-09 12:50:00,7.4,7.4,7.39,7.39,22600.0,7.2334,7.2334,7.2237,7.2237,22600.0
2012-04-09 12:55:00,7.4,7.4,7.38,7.38,188000.0,7.2334,7.2334,7.2139,7.2139,188000.0
2012-04-09 13:00:00,7.39,7.39,7.38,7.39,42700.0,7.2237,7.2237,7.2139,7.2237,42700.0
2012-04-09 13:05:00,7.39,7.39,7.38,7.38,94600.0,7.2237,7.2237,7.2139,7.2139,94600.0
2012-04-09 13:10:00,7.39,7.39,7.38,7.38,37400.0,7.2237,7.2237,7.2139,7.2139,37400.0
2012-04-09 13:15:00,7.38,7.39,7.38,7.38,102500.0,7.2139,7.2237,7.2139,7.2139,102500.0
2012-04-09 13:20:00,7.38,7.39,7.37,7.39,181100.0,7.2139,7.2237,7.2041,7.2237,181100.0
2012-04-09 13:25:00,7.39,7.39,7.38,7.39,39800.0,7.2237,7.2237,7.2139,7.2237,39800.0
2012-04-09 13:30:00,7.38,7.39,7.38,7.39,19600.0,7.2139,7.2237,7.2139,7.2237,19600.0
2012-04-09 13:35:00,7.39,7.4,7.38,7.39,661700.0,7.2237,7.2334,7.2139,7.2237,661700.0
2012-04-09 13:40:00,7.38,7.39,7.38,7.38,36800.0,7.2139,7.2237,7.2139,7.2139,36800.0
2012-04-09 13:45:00,7.39,7.39,7.38,7.39,43300.0,7.2237,7.2237,7.2139,7.2237,43300.0
2012-04-09 13:50:00,7.38,7.39,7.38,7.39,31300.0,7.2139,7.2237,7.2139,7.2237,31300.0
2012-04-09 13:55:00,7.39,7.43,7.38,7.42,685300.0,7.2237,7.2628,7.2139,7.253,685300.0
2012-04-09 14:00:00,7.43,7.43,7.41,7.41,143600.0,7.2628,7.2628,7.2432,7.2432,143600.0
2012-04-09 14:05:00,7.42,7.42,7.41,7.42,74100.0,7.253,7.253,7.2432,7.253,74100.0
2012-04-09 14:10:00,7.42,7.42,7.4,7.41,68900.0,7.253,7.253,7.2334,7.2432,68900.0
2012-04-09 14:15:00,7.42,7.42,7.41,7.42,66000.0,7.253,7.253,7.2432,7.253,66000.0
2012-04-09 14:20:00,7.42,7.42,7.41,7.42,65600.0,7.253,7.253,7.2432,7.253,65600.0
2012-04-09 14:25:00,7.42,7.42,7.41,7.41,109100.0,7.253,7.253,7.2432,7.2432,109100.0
2012-04-09 14:30:00,7.41,7.42,7.4,7.4,75000.0,7.2432,7.253,7.2334,7.2334,75000.0
2012-04-09 14:35:00,7.41,7.41,7.4,7.4,109600.0,7.2432,7.2432,7.2334,7.2334,109600.0
2012-04-09 14:40:00,7.4,7.41,7.39,7.39,123800.0,7.2334,7.2432,7.2237,7.2237,123800.0
2012-04-09 14:45:00,7.4,7.4,7.39,7.39,21300.0,7.2334,7.2334,7.2237,7.2237,21300.0
2012-04-09 14:50:00,7.39,7.4,7.39,7.4,43800.0,7.2237,7.2334,7.2237,7.2334,43800.0
2012-04-09 14:55:00,7.4,7.4,7.39,7.39,67500.0,7.2334,7.2334,7.2237,7.2237,67500.0
2012-04-09 15:00:00,7.4,7.4,7.39,7.4,77900.0,7.2334,7.2334,7.2237,7.2334,77900.0
2012-04-09 15:05:00,7.39,7.4,7.38,7.39,193300.0,7.2237,7.2334,7.2139,7.2237,193300.0
2012-04-09 15:10:00,7.39,7.39,7.38,7.38,115800.0,7.2237,7.2237,7.2139,7.2139,115800.0
2012-04-09 15:15:00,7.38,7.39,7.38,7.38,329700.0,7.2139,7.2237,7.2139,7.2139,329700.0
2012-04-09 15:20:00,7.39,7.39,7.38,7.39,133400.0,7.2237,7.2237,7.2139,7.2237,133400.0
2012-04-09 15:25:00,7.38,7.39,7.37,7.37,160100.0,7.2139,7.2237,7.2041,7.2041,160100.0
2012-04-09 15:30:00,7.38,7.38,7.37,7.37,80400.0,7.2139,7.2139,7.2041,7.2041,80400.0
2012-04-09 15:35:00,7.37,7.38,7.37,7.37,184800.0,7.2041,7.2139,7.2041,7.2041,184800.0
2012-04-09 15:40:00,7.37,7.38,7.36,7.37,307300.0,7.2041,7.2139,7.1943,7.2041,307300.0
2012-04-09 15:45:00,7.36,7.37,7.35,7.35,492400.0,7.1943,7.2041,7.1846,7.1846,492400.0
2012-04-09 15:50:00,7.35,7.36,7.35,7.36,287200.0,7.1846,7.1943,7.1846,7.1943,287200.0
2012-04-09 15:55:00,7.36,7.36,7.35,7.35,756600.0,7.1943,7.1943,7.1846,7.1846,756600.0
2012-04-10 09:30:00,7.33,7.36,7.3,7.32,598100.0,7.165,7.1943,7.1357,7.1552,598100.0
2012-04-10 09:35:00,7.32,7.41,7.32,7.41,347700.0,7.1552,7.2432,7.1552,7.2432,347700.0
2012-04-10 09:40:00,7.41,7.42,7.38,7.38,242700.0,7.2432,7.253,7.2139,7.2139,242700.0
2012-04-10 09:45:00,7.39,7.4,7.35,7.39,490600.0,7.2237,7.2334,7.1846,7.2237,490600.0
2012-04-10 09:50:00,7.38,7.38,7.36,7.37,68200.0,7.2139,7.2139,7.1943,7.2041,68200.0
2012-04-10 09:55:00,7.36,7.38,7.34,7.38,353600.0,7.1943,7.2139,7.1748,7.2139,353600.0
2012-04-10 10:00:00,7.38,7.39,7.36,7.38,299400.0,7.2139,7.2237,7.1943,7.2139,299400.0
2012-04-10 10:05:00,7.37,7.39,7.37,7.38,124600.0,7.2041,7.2237,7.2041,7.2139,124600.0
2012-04-10 10:10:00,7.39,7.39,7.38,7.39,84900.0,7.2237,7.2237,7.2139,7.2237,84900.0
2012-04-10 10:15:00,7.39,7.39,7.38,7.38,98000.0,7.2237,7.2237,7.2139,7.2139,98000.0
2012-04-10 10:20:00,7.39,7.39,7.36,7.37,203200.0,7.2237,7.2237,7.1943,7.2041,203200.0
2012-04-10 10:25:00,7.36,7.39,7.36,7.38,172400.0,7.1943,7.2237,7.1943,7.2139,172400.0
2012-04-10 10:30:00,7.39,7.39,7.38,7.39,92600.0,7.2237,7.2237,7.2139,7.2237,92600.0
2012-04-10 10:35:00,7.38,7.39,7.38,7.39,24700.0,7.2139,7.2237,7.2139,7.2237,24700.0
2012-04-10 10:40:00,7.39,7.39,7.38,7.39,89100.0,7.2237,7.2237,7.2139,7.2237,89100.0
2012-04-10 10:45:00,7.39,7.4,7.38,7.4,483400.0,7.2237,7.2334,7.2139,7.2334,483400.0
2012-04-10 10:50:00,7.4,7.4,7.37,7.38,290400.0,7.2334,7.2334,7.2041,7.2139,290400.0
2012-04-10 10:55:00,7.38,7.38,7.36,7.37,159800.0,7.2139,7.2139,7.1943,7.2041,159800.0
2012-04-10 11:00:00,7.37,7.37,7.36,7.37,90700.0,7.2041,7.2041,7.1943,7.2041,90700.0
2012-04-10 11:05:00,7.37,7.39,7.37,7.39,213100.0,7.2041,7.2237,7.2041,7.2237,213100.0
2012-04-10 11:10:00,7.39,7.39,7.36,7.37,375300.0,7.2237,7.2237,7.1943,7.2041,375300.0
2012-04-10 11:15:00,7.36,7.37,7.33,7.35,657200.0,7.1943,7.2041,7.165,7.1846,657200.0
2012-04-10 11:20:00,7.35,7.36,7.34,7.36,92400.0,7.1846,7.1943,7.1748,7.1943,92400.0
2012-04-10 11:25:00,7.36,7.36,7.35,7.36,42800.0,7.1943,7.1943,7.1846,7.1943,42800.0
2012-04-10 11:30:00,7.36,7.36,7.34,7.35,149300.0,7.1943,7.1943,7.1748,7.1846,149300.0
2012-04-10 11:35:00,7.35,7.35,7.33,7.33,147100.0,7.1846,7.1846,7.165,7.165,147100.0
2012-04-10 11:40:00,7.33,7.33,7.32,7.33,75600.0,7.165,7.165,7.1552,7.165,75600.0
2012-04-10 11:45:00,7.32,7.33,7.29,7.29,340500.0,7.1552,7.165,7.1259,7.1259,340500.0
2012-04-10 11:50:00,7.29,7.3,7.25,7.26,487600.0,7.1259,7.1357,7.0868,7.0966,487600.0
2012-04-10 11:55:00,7.26,7.26,7.25,7.26,171100.0,7.0966,7.0966,7.0868,7.0966,171100.0
2012-04-10 12:00:00,7.26,7.26,7.24,7.24,148100.0,7.0966,7.0966,7.077,7.077,148100.0
2012-04-10 12:05:00,7.24,7.25,7.21,7.21,187400.0,7.077,7.0868,7.0477,7.0477,187400.0
2012-04-10 12:10:00,7.22,7.22,7.21,7.21,120300.0,7.0575,7.0575,7.0477,7.0477,120300.0
2012-04-10 12:15:00,7.21,7.23,7.2,7.23,422500.0,7.0477,7.0673,7.0379,7.0673,422500.0
2012-04-10 12:20:00,7.23,7.24,7.21,7.23,230400.0,7.0673,7.077,7.0477,7.0673,230400.0
2012-04-10 12:25:00,7.23,7.24,7.22,7.24,120500.0,7.0673,7.077,7.0575,7.077,120500.0
2012-04-10 12:30:00,7.24,7.24,7.23,7.24,152700.0,7.077,7.077,7.0673,7.077,152700.0
2012-04-10 12:35:00,7.23,7.24,7.2,7.21,330800.0,7.0673,7.077,7.0379,7.0477,330800.0
2012-04-10 12:40:00,7.22,7.23,7.21,7.23,116100.0,7.0575,7.0673,7.0477,7.0673,116100.0
2012-04-10 12:45:00,7.23,7.23,7.22,7.23,67300.0,7.0673,7.0673,7.0575,7.0673,67300.0
2012-04-10 12:50:00,7.22,7.23,7.2,7.21,174000.0,7.0575,7.0673,7.0379,7.0477,174000.0
2012-04-10 12:55:00,7.21,7.23,7.2,7.22,181900.0,7.0477,7.0673,7.0379,7.0575,181900.0
2012-04-10 13:00:00,7.22,7.24,7.22,7.22,182000.0,7.0575,7.077,7.0575,7.0575,182000.0
2012-04-10 13:05:00,7.23,7.23,7.19,7.2,162700.0,7.0673,7.0673,7.0282,7.0379,162700.0
2012-04-10 13:10:00,7.2,7.21,7.17,7.17,205300.0,7.0379,7.0477,7.0086,7.0086,205300.0
2012-04-10 13:15:00,7.17,7.19,7.12,7.12,400500.0,7.0086,7.0282,6.9597,6.9597,400500.0
2012-04-10 13:20:00,7.12,7.16,7.11,7.15,342300.0,6.9597,6.9988,6.95,6.9891,342300.0
2012-04-10 13:25:00,7.16,7.16,7.15,7.15,90300.0,6.9988,6.9988,6.9891,6.9891,90300.0
2012-04-10 13:30:00,7.15,7.16,7.14,7.14,256500.0,6.9891,6.9988,6.9793,6.9793,256500.0
2012-04-10 13:35:00,7.14,7.15,7.12,7.14,234100.0,6.9793,6.9891,6.9597,6.9793,234100.0
2012-04-10 13:40:00,7.15,7.15,7.13,7.14,112300.0,6.9891,6.9891,6.9695,6.9793,112300.0
2012-04-10 13:45:00,7.15,7.17,7.14,7.16,167600.0,6.9891,7.0086,6.9793,6.9988,167600.0
2012-04-10 13:50:00,7.16,7.17,7.16,7.17,101800.0,6.9988,7.0086,6.9988,7.0086,101800.0
2012-04-10 13:55:00,7.17,7.17,7.14,7.15,200200.0,7.0086,7.0086,6.9793,6.9891,200200.0
2012-04-10 14:00:00,7.14,7.14,7.11,7.12,264500.0,6.9793,6.9793,6.95,6.9597,264500.0
2012-04-10 14:05:00,7.12,7.14,7.12,7.14,309700.0,6.9597,6.9793,6.9597,6.9793,309700.0
2012-04-10 14:10:00,7.14,7.15,7.13,7.15,758700.0,6.9793,6.9891,6.9695,6.9891,758700.0
2012-04-10 14:15:00,7.15,7.16,7.12,7.13,520700.0,6.9891,6.9988,6.9597,6.9695,520700.0
2012-04-10 14:20:00,7.13,7.13,7.08,7.08,622700.0,6.9695,6.9695,6.9206,6.9206,622700.0
2012-04-10 14:25:00,7.08,7.11,7.08,7.11,185500.0,6.9206,6.95,6.9206,6.95,185500.0
2012-04-10 14:30:00,7.11,7.11,7.07,7.09,300900.0,6.95,6.95,6.9109,6.9304,300900.0
2012-04-10 14:35:00,7.1,7.1,7.03,7.05,481500.0,6.9402,6.9402,6.8718,6.8913,481500.0
2012-04-10 14:40:00,7.05,7.12,7.04,7.12,341600.0,6.8913,6.9597,6.8815,6.9597,341600.0
2012-04-10 14:45:00,7.12,7.16,7.1,7.13,433200.0,6.9597,6.9988,6.9402,6.9695,433200.0
2012-04-10 14:50:00,7.14,7.14,7.13,7.14,36100.0,6.9793,6.9793,6.9695,6.9793,36100.0
2012-04-10 14:55:00,7.14,7.14,7.12,7.14,159600.0,6.9793,6.9793,6.9597,6.9793,159600.0
2012-04-10 15:00:00,7.14,7.14,7.12,7.12,148000.0,6.9793,6.9793,6.9597,6.9597,148000.0
2012-04-10 15:05:00,7.13,7.15,7.12,7.14,382900.0,6.9695,6.9891,6.9597,6.9793,382900.0
2012-04-10 15:10:00,7.15,7.16,7.12,7.12,267500.0,6.9891,6.9988,6.9597,6.9597,267500.0
2012-04-10 15:15:00,7.12,7.18,7.12,7.16,483100.0,6.9597,7.0184,6.9597,6.9988,483100.0
2012-04-10 15:20:00,7.17,7.17,7.16,7.17,139900.0,7.0086,7.0086,6.9988,7.0086,139900.0
2012-04-10 15:25:00,7.17,7.18,7.13,7.15,984200.0,7.0086,7.0184,6.9695,6.9891,984200.0
2012-04-10 15:30:00,7.16,7.18,7.15,7.18,430300.0,6.9988,7.0184,6.9891,7.0184,430300.0
2012-04-10 15:35:00,7.18,7.19,7.17,7.18,227400.0,7.0184,7.0282,7.0086,7.0184,227400.0
2012-04-10 15:40:00,7.19,7.19,7.14,7.15,313400.0,7.0282,7.0282,6.9793,6.9891,313400.0
2012-04-10 15:45:00,7.15,7.16,7.13,7.16,550300.0,6.9891,6.9988,6.9695,6.9988,550300.0
2012-04-10 15:50:00,7.15,7.16,7.12,7.15,762100.0,6.9891,6.9988,6.9597,6.9891,762100.0
2012-04-10 15:55:00,7.15,7.16,7.14,7.16,632500.0,6.9891,6.9988,6.9793,6.9988,632500.0
2012-04-11 09:30:00,7.23,7.28,7.22,7.27,388400.0,7.0673,7.1161,7.0575,7.1064,388400.0
2012-04-11 09:35:00,7.27,7.32,7.26,7.31,282900.0,7.1064,7.1552,7.0966,7.1455,282900.0
2012-04-11 09:40:00,7.31,7.32,7.29,7.3,280400.0,7.1455,7.1552,7.1259,7.1357,280400.0
2012-04-11 09:45:00,7.3,7.3,7.28,7.28,317500.0,7.1357,7.1357,7.1161,7.1161,317500.0
2012-04-11 09:50:00,7.28,7.28,7.24,7.25,370400.0,7.1161,7.1161,7.077,7.0868,370400.0
2012-04-11 09:55:00,7.25,7.27,7.24,7.27,150800.0,7.0868,7.1064,7.077,7.1064,150800.0
2012-04-11 10:00:00,7.27,7.31,7.26,7.31,215900.0,7.1064,7.1455,7.0966,7.1455,215900.0
2012-04-11 10:05:00,7.3,7.31,7.3,7.31,201300.0,7.1357,7.1455,7.1357,7.1455,201300.0
2012-04-11 10:10:00,7.3,7.33,7.3,7.33,317700.0,7.1357,7.165,7.1357,7.165,317700.0
2012-04-11 10:15:00,7.33,7.36,7.32,7.36,384000.0,7.165,7.1943,7.1552,7.1943,384000.0
2012-04-11 10:20:00,7.36,7.37,7.34,7.35,184800.0,7.1943,7.2041,7.1748,7.1846,184800.0
2012-04-11 10:25:00,7.35,7.35,7.34,7.35,79800.0,7.1846,7.1846,7.1748,7.1846,79800.0
2012-04-11 10:30:00,7.35,7.42,7.34,7.41,459300.0,7.1846,7.253,7.1748,7.2432,459300.0
2012-04-11 10:35:00,7.41,7.43,7.4,7.4,654000.0,7.2432,7.2628,7.2334,7.2334,654000.0
2012-04-11 10:40:00,7.41,7.41,7.38,7.39,202000.0,7.2432,7.2432,7.2139,7.2237,202000.0
2012-04-11 10:45:00,7.39,7.4,7.38,7.39,105700.0,7.2237,7.2334,7.2139,7.2237,105700.0
2012-04-11 10:50:00,7.39,7.4,7.37,7.38,264200.0,7.2237,7.2334,7.2041,7.2139,264200.0
2012-04-11 10:55:00,7.38,7.39,7.37,7.39,107300.0,7.2139,7.2237,7.2041,7.2237,107300.0
2012-04-11 11:00:00,7.39,7.39,7.37,7.38,193700.0,7.2237,7.2237,7.2041,7.2139,193700.0
2012-04-11 11:05:00,7.38,7.38,7.35,7.35,202300.0,7.2139,7.2139,7.1846,7.1846,202300.0
2012-04-11 11:10:00,7.36,7.36,7.33,7.33,271700.0,7.1943,7.1943,7.165,7.165,271700.0
2012-04-11 11:15:00,7.33,7.34,7.32,7.32,270600.0,7.165,7.1748,7.1552,7.1552,270600.0
2012-04-11 11:20:00,7.33,7.33,7.32,7.32,113100.0,7.165,7.165,7.1552,7.1552,113100.0
2012-04-11 11:25:00,7.32,7.33,7.3,7.31,168900.0,7.1552,7.165,7.1357,7.1455,168900.0
2012-04-11 11:30:00,7.31,7.32,7.31,7.32,85000.0,7.1455,7.1552,7.1455,7.1552,85000.0
2012-04-11 11:35:00,7.32,7.32,7.31,7.31,112300.0,7.1552,7.1552,7.1455,7.1455,112300.0
2012-04-11 11:40:00,7.32,7.32,7.29,7.29,162400.0,7.1552,7.1552,7.1259,7.1259,162400.0
2012-04-11 11:45:00,7.29,7.29,7.26,7.27,169200.0,7.1259,7.1259,7.0966,7.1064,169200.0
2012-04-11 11:50:00,7.27,7.28,7.24,7.27,604400.0,7.1064,7.1161,7.077,7.1064,604400.0
2012-04-11 11:55:00,7.27,7.29,7.25,7.26,382300.0,7.1064,7.1259,7.0868,7.0966,382300.0
2012-04-11 12:00:00,7.26,7.27,7.24,7.24,258000.0,7.0966,7.1064,7.077,7.077,258000.0
2012-04-11 12:05:00,7.24,7.24,7.22,7.24,197800.0,7.077,7.077,7.0575,7.077,197800.0
2012-04-11 12:10:00,7.23,7.29,7.23,7.28,362400.0,7.0673,7.1259,7.0673,7.1161,362400.0
2012-04-11 12:15:00,7.28,7.28,7.27,7.27,271000.0,7.1161,7.1161,7.1064,7.1064,271000.0
2012-04-11 12:20:00,7.28,7.28,7.25,7.25,162700.0,7.1161,7.1161,7.0868,7.0868,162700.0
2012-04-11 12:25:00,7.26,7.26,7.25,7.26,62100.0,7.0966,7.0966,7.0868,7.0966,62100.0
2012-04-11 12:30:00,7.26,7.26,7.25,7.26,62900.0,7.0966,7.0966,7.0868,7.0966,62900.0
2012-04-11 12:35:00,7.25,7.26,7.25,7.25,84800.0,7.0868,7.0966,7.0868,7.0868,84800.0
2012-04-11 12:40:00,7.26,7.28,7.25,7.26,389800.0,7.0966,7.1161,7.0868,7.0966,389800.0
2012-04-11 12:45:00,7.26,7.27,7.26,7.26,85300.0,7.0966,7.1064,7.0966,7.0966,85300.0
2012-04-11 12:50:00,7.27,7.28,7.25,7.27,149000.0,7.1064,7.1161,7.0868,7.1064,149000.0
2012-04-11 12:55:00,7.28,7.29,7.27,7.28,394500.0,7.1161,7.1259,7.1064,7.1161,394500.0
2012-04-11 13:00:00,7.3,7.33,7.29,7.32,402700.0,7.1357,7.165,7.1259,7.1552,402700.0
2012-04-11 13:05:00,7.33,7.33,7.31,7.33,326200.0,7.165,7.165,7.1455,7.165,326200.0
2012-04-11 13:10:00,7.32,7.33,7.3,7.3,161800.0,7.1552,7.165,7.1357,7.1357,161800.0
2012-04-11 13:15:00,7.3,7.31,7.3,7.31,39100.0,7.1357,7.1455,7.1357,7.1455,39100.0
2012-04-11 13:20:00,7.31,7.32,7.3,7.31,111200.0,7.1455,7.1552,7.1357,7.1455,111200.0
2012-04-11 13:25:00,7.31,7.32,7.31,7.32,33400.0,7.1455,7.1552,7.1455,7.1552,33400.0
2012-04-11 13:30:00,7.32,7.32,7.29,7.29,123200.0,7.1552,7.1552,7.1259,7.1259,123200.0
2012-04-11 13:35:00,7.29,7.32,7.29,7.31,254800.0,7.1259,7.1552,7.1259,7.1455,254800.0
2012-04-11 13:40:00,7.32,7.33,7.31,7.33,90200.0,7.1552,7.165,7.1455,7.165,90200.0
2012-04-11 13:45:00,7.33,7.33,7.32,7.33,35800.0,7.165,7.165,7.1552,7.165,35800.0
2012-04-11 13:50:00,7.33,7.34,7.32,7.33,109100.0,7.165,7.1748,7.1552,7.165,109100.0
2012-04-11 13:55:00,7.33,7.34,7.33,7.34,37100.0,7.165,7.1748,7.165,7.1748,37100.0
2012-04-11 14:00:00,7.34,7.34,7.31,7.31,168000.0,7.1748,7.1748,7.1455,7.1455,168000.0
2012-04-11 14:05:00,7.31,7.32,7.29,7.29,123800.0,7.1455,7.1552,7.1259,7.1259,123800.0
2012-04-11 14:10:00,7.29,7.3,7.28,7.29,132700.0,7.1259,7.1357,7.1161,7.1259,132700.0
2012-04-11 14:15:00,7.3,7.3,7.29,7.29,57600.0,7.1357,7.1357,7.1259,7.1259,57600.0
2012-04-11 14:20:00,7.29,7.32,7.29,7.3,128400.0,7.1259,7.1552,7.1259,7.1357,128400.0
2012-04-11 14:25:00,7.31,7.31,7.29,7.29,100900.0,7.1455,7.1455,7.1259,7.1259,100900.0
2012-04-11 14:30:00,7.29,7.3,7.26,7.26,150600.0,7.1259,7.1357,7.0966,7.0966,150600.0
2012-04-11 14:35:00,7.27,7.29,7.26,7.29,122600.0,7.1064,7.1259,7.0966,7.1259,122600.0
2012-04-11 14:40:00,7.29,7.29,7.27,7.28,149900.0,7.1259,7.1259,7.1064,7.1161,149900.0
2012-04-11 14:45:00,7.27,7.28,7.27,7.28,32000.0,7.1064,7.1161,7.1064,7.1161,32000.0
2012-04-11 14:50:00,7.28,7.3,7.28,7.29,177200.0,7.1161,7.1357,7.1161,7.1259,177200.0
2012-04-11 14:55:00,7.3,7.32,7.29,7.29,534000.0,7.1357,7.1552,7.1259,7.1259,534000.0
2012-04-11 15:00:00,7.29,7.3,7.28,7.28,124700.0,7.1259,7.1357,7.1161,7.1161,124700.0
2012-04-11 15:05:00,7.29,7.29,7.26,7.27,287400.0,7.1259,7.1259,7.0966,7.1064,287400.0
2012-04-11 15:10:00,7.27,7.28,7.23,7.25,447700.0,7.1064,7.1161,7.0673,7.0868,447700.0
2012-04-11 15:15:00,7.25,7.26,7.24,7.26,272900.0,7.0868,7.0966,7.077,7.0966,272900.0
2012-04-11 15:20:00,7.26,7.26,7.2,7.2,529600.0,7.0966,7.0966,7.0379,7.0379,529600.0
2012-04-11 15:25:00,7.2,7.21,7.19,7.21,429000.0,7.0379,7.0477,7.0282,7.0477,429000.0
2012-04-11 15:30:00,7.21,7.22,7.2,7.22,182200.0,7.0477,7.0575,7.0379,7.0575,182200.0
2012-04-11 15:35:00,7.22,7.22,7.19,7.19,445700.0,7.0575,7.0575,7.0282,7.0282,445700.0
2012-04-11 15:40:00,7.19,7.2,7.16,7.18,857200.0,7.0282,7.0379,6.9988,7.0184,857200.0
2012-04-11 15:45:00,7.18,7.18,7.15,7.17,570800.0,7.0184,7.0184,6.9891,7.0086,570800.0
2012-04-11 15:50:00,7.17,7.19,7.15,7.16,851700.0,7.0086,7.0282,6.9891,6.9988,851700.0
2012-04-11 15:55:00,7.16,7.18,7.15,7.17,2047400.0,6.9988,7.0184,6.9891,7.0086,2047400.0
2012-04-12 09:30:00,7.3,7.33,7.26,7.31,1374700.0,7.1357,7.165,7.0966,7.1455,1374700.0
2012-04-12 09:35:00,7.3,7.44,7.3,7.44,858700.0,7.1357,7.2725,7.1357,7.2725,858700.0
2012-04-12 09:40:00,7.43,7.48,7.41,7.45,1525700.0,7.2628,7.3116,7.2432,7.2823,1525700.0
2012-04-12 09:45:00,7.45,7.53,7.45,7.46,2113300.0,7.2823,7.3605,7.2823,7.2921,2113300.0
2012-04-12 09:50:00,7.45,7.48,7.43,7.45,850900.0,7.2823,7.3116,7.2628,7.2823,850900.0
2012-04-12 09:55:00,7.45,7.48,7.42,7.44,567400.0,7.2823,7.3116,7.253,7.2725,567400.0
2012-04-12 10:00:00,7.44,7.46,7.41,7.45,358000.0,7.2725,7.2921,7.2432,7.2823,358000.0
2012-04-12 10:05:00,7.45,7.46,7.44,7.46,264200.0,7.2823,7.2921,7.2725,7.2921,264200.0
2012-04-12 10:10:00,7.46,7.49,7.45,7.48,548500.0,7.2921,7.3214,7.2823,7.3116,548500.0
2012-04-12 10:15:00,7.48,7.5,7.47,7.48,668300.0,7.3116,7.3312,7.3019,7.3116,668300.0
2012-04-12 10:20:00,7.48,7.49,7.45,7.45,769800.0,7.3116,7.3214,7.2823,7.2823,769800.0
2012-04-12 10:25:00,7.45,7.49,7.45,7.49,516200.0,7.2823,7.3214,7.2823,7.3214,516200.0
2012-04-12 10:30:00,7.48,7.5,7.46,7.48,662300.0,7.3116,7.3312,7.2921,7.3116,662300.0
2012-04-12 10:35:00,7.49,7.52,7.49,7.51,305400.0,7.3214,7.3507,7.3214,7.341,305400.0
2012-04-12 10:40:00,7.52,7.52,7.51,7.52,148600.0,7.3507,7.3507,7.341,7.3507,148600.0
2012-04-12 10:45:00,7.52,7.52,7.49,7.51,502100.0,7.3507,7.3507,7.3214,7.341,502100.0
2012-04-12 10:50:00,7.51,7.53,7.5,7.52,533800.0,7.341,7.3605,7.3312,7.3507,533800.0
2012-04-12 10:55:00,7.52,7.53,7.52,7.53,108800.0,7.3507,7.3605,7.3507,7.3605,108800.0
2012-04-12 11:00:00,7.53,7.55,7.52,7.54,357600.0,7.3605,7.3801,7.3507,7.3703,357600.0
2012-04-12 11:05:00,7.55,7.55,7.5,7.51,299300.0,7.3801,7.3801,7.3312,7.341,299300.0
2012-04-12 11:10:00,7.5,7.52,7.49,7.51,493000.0,7.3312,7.3507,7.3214,7.341,493000.0
2012-04-12 11:15:00,7.51,7.53,7.51,7.51,345800.0,7.341,7.3605,7.341,7.341,345800.0
2012-04-12 11:20:00,7.52,7.53,7.5,7.51,376000.0,7.3507,7.3605,7.3312,7.341,376000.0
2012-04-12 11:25:00,7.51,7.53,7.5,7.5,247500.0,7.341,7.3605,7.3312,7.3312,247500.0
2012-04-12 11:30:00,7.5,7.5,7.48,7.48,102300.0,7.3312,7.3312,7.3116,7.3116,102300.0
2012-04-12 11:35:00,7.48,7.49,7.47,7.47,235600.0,7.3116,7.3214,7.3019,7.3019,235600.0
2012-04-12 11:40:00,7.47,7.47,7.45,7.46,372600.0,7.3019,7.3019,7.2823,7.2921,372600.0
2012-04-12 11:45:00,7.45,7.45,7.43,7.43,316500.0,7.2823,7.2823,7.2628,7.2628,316500.0
2012-04-12 11:50:00,7.44,7.45,7.41,7.41,351600.0,7.2725,7.2823,7.2432,7.2432,351600.0
2012-04-12 11:55:00,7.42,7.44,7.42,7.43,203000.0,7.253,7.2725,7.253,7.2628,203000.0
2012-04-12 12:00:00,7.42,7.43,7.41,7.43,286300.0,7.253,7.2628,7.2432,7.2628,286300.0
2012-04-12 12:05:00,7.43,7.43,7.38,7.39,287200.0,7.2628,7.2628,7.2139,7.2237,287200.0
2012-04-12 12:10:00,7.39,7.4,7.37,7.4,353900.0,7.2237,7.2334,7.2041,7.2334,353900.0
2012-04-12 12:15:00,7.4,7.43,7.39,7.43,164600.0,7.2334,7.2628,7.2237,7.2628,164600.0
2012-04-12 12:20:00,7.43,7.44,7.42,7.44,86600.0,7.2628,7.2725,7.253,7.2725,86600.0
2012-04-12 12:25:00,7.44,7.45,7.41,7.43,461900.0,7.2725,7.2823,7.2432,7.2628,461900.0
2012-04-12 12:30:00,7.43,7.43,7.42,7.43,35700.0,7.2628,7.2628,7.253,7.2628,35700.0
2012-04-12 12:35:00,7.43,7.46,7.42,7.45,200000.0,7.2628,7.2921,7.253,7.2823,200000.0
2012-04-12 12:40:00,7.45,7.46,7.44,7.46,210400.0,7.2823,7.2921,7.2725,7.2921,210400.0
2012-04-12 12:45:00,7.45,7.48,7.44,7.47,175800.0,7.2823,7.3116,7.2725,7.3019,175800.0
2012-04-12 12:50:00,7.47,7.47,7.45,7.45,346500.0,7.3019,7.3019,7.2823,7.2823,346500.0
2012-04-12 12:55:00,7.46,7.46,7.44,7.45,155800.0,7.2921,7.2921,7.2725,7.2823,155800.0
2012-04-12 13:00:00,7.46,7.46,7.44,7.44,49900.0,7.2921,7.2921,7.2725,7.2725,49900.0
2012-04-12 13:05:00,7.45,7.45,7.44,7.45,21700.0,7.2823,7.2823,7.2725,7.2823,21700.0
2012-04-12 13:10:00,7.45,7.45,7.44,7.45,51300.0,7.2823,7.2823,7.2725,7.2823,51300.0
2012-04-12 13:15:00,7.45,7.45,7.44,7.45,15900.0,7.2823,7.2823,7.2725,7.2823,15900.0
2012-04-12 13:20:00,7.45,7.45,7.44,7.45,25900.0,7.2823,7.2823,7.2725,7.2823,25900.0
2012-04-12 13:25:00,7.44,7.45,7.43,7.43,115500.0,7.2725,7.2823,7.2628,7.2628,115500.0
2012-04-12 13:30:00,7.44,7.44,7.42,7.43,140800.0,7.2725,7.2725,7.253,7.2628,140800.0
2012-04-12 13:35:00,7.43,7.46,7.42,7.45,317000.0,7.2628,7.2921,7.253,7.2823,317000.0
2012-04-12 13:40:00,7.45,7.46,7.44,7.46,87400.0,7.2823,7.2921,7.2725,7.2921,87400.0
2012-04-12 13:45:00,7.46,7.47,7.46,7.46,98600.0,7.2921,7.3019,7.2921,7.2921,98600.0
2012-04-12 13:50:00,7.47,7.47,7.45,7.45,82400.0,7.3019,7.3019,7.2823,7.2823,82400.0
2012-04-12 13:55:00,7.45,7.46,7.41,7.42,199300.0,7.2823,7.2921,7.2432,7.253,199300.0
2012-04-12 14:00:00,7.43,7.44,7.42,7.44,115400.0,7.2628,7.2725,7.253,7.2725,115400.0
2012-04-12 14:05:00,7.43,7.45,7.43,7.45,63000.0,7.2628,7.2823,7.2628,7.2823,63000.0
2012-04-12 14:10:00,7.45,7.46,7.44,7.46,188700.0,7.2823,7.2921,7.2725,7.2921,188700.0
2012-04-12 14:15:00,7.46,7.47,7.45,7.46,155300.0,7.2921,7.3019,7.2823,7.2921,155300.0
2012-04-12 14:20:00,7.45,7.46,7.44,7.45,109600.0,7.2823,7.2921,7.2725,7.2823,109600.0
2012-04-12 14:25:00,7.45,7.45,7.41,7.42,237700.0,7.2823,7.2823,7.2432,7.253,237700.0
2012-04-12 14:30:00,7.42,7.43,7.38,7.39,609800.0,7.253,7.2628,7.2139,7.2237,609800.0
2012-04-12 14:35:00,7.38,7.39,7.34,7.38,1208100.0,7.2139,7.2237,7.1748,7.2139,1208100.0
2012-04-12 14:40:00,7.38,7.39,7.37,7.37,262400.0,7.2139,7.2237,7.2041,7.2041,262400.0
2012-04-12 14:45:00,7.37,7.38,7.35,7.38,429700.0,7.2041,7.2139,7.1846,7.2139,429700.0
2012-04-12 14:50:00,7.38,7.39,7.35,7.37,664400.0,7.2139,7.2237,7.1846,7.2041,664400.0
2012-04-12 14:55:00,7.38,7.38,7.36,7.38,420600.0,7.2139,7.2139,7.1943,7.2139,420600.0
2012-04-12 15:00:00,7.38,7.4,7.38,7.4,502700.0,7.2139,7.2334,7.2139,7.2334,502700.0
2012-04-12 15:05:00,7.4,7.4,7.38,7.39,341700.0,7.2334,7.2334,7.2139,7.2237,341700.0
2012-04-12 15:10:00,7.39,7.39,7.36,7.37,193800.0,7.2237,7.2237,7.1943,7.2041,193800.0
2012-04-12 15:15:00,7.37,7.37,7.35,7.36,1184200.0,7.2041,7.2041,7.1846,7.1943,1184200.0
2012-04-12 15:20:00,7.36,7.36,7.35,7.35,474300.0,7.1943,7.1943,7.1846,7.1846,474300.0
2012-04-12 15:25:00,7.36,7.36,7.31,7.31,1486400.0,7.1943,7.1943,7.1455,7.1455,1486400.0
2012-04-12 15:30:00,7.33,7.35,7.29,7.3,1547300.0,7.165,7.1846,7.1259,7.1357,1547300.0
2012-04-12 15:35:00,7.29,7.31,7.19,7.19,2670900.0,7.1259,7.1455,7.0282,7.0282,2670900.0
2012-04-12 15:40:00,7.2,7.21,7.16,7.16,4561500.0,7.0379,7.0477,6.9988,6.9988,4561500.0
2012-04-12 15:45:00,7.16,7.21,7.16,7.19,4450000.0,6.9988,7.0477,6.9988,7.0282,4450000.0
2012-04-12 15:50:00,7.19,7.2,7.13,7.17,3503600.0,7.0282,7.0379,6.9695,7.0086,3503600.0
2012-04-12 15:55:00,7.17,7.17,7.11,7.14,7673200.0,7.0086,7.0086,6.95,6.9793,7673200.0
2012-04-13 09:30:00,7.07,7.1,7.02,7.04,4386500.0,6.9109,6.9402,6.862,6.8815,4386500.0
2012-04-13 09:35:00,7.05,7.05,7.0,7.03,2138900.0,6.8913,6.8913,6.8424,6.8718,2138900.0
2012-04-13 09:40:00,7.03,7.08,7.03,7.04,2950800.0,6.8718,6.9206,6.8718,6.8815,2950800.0
2012-04-13 09:45:00,7.04,7.05,7.03,7.04,931100.0,6.8815,6.8913,6.8718,6.8815,931100.0
2012-04-13 09:50:00,7.04,7.06,7.03,7.05,1235400.0,6.8815,6.9011,6.8718,6.8913,1235400.0
2012-04-13 09:55:00,7.05,7.06,7.02,7.03,954900.0,6.8913,6.9011,6.862,6.8718,954900.0
2012-04-13 10:00:00,7.03,7.04,6.99,7.03,1868400.0,6.8718,6.8815,6.8327,6.8718,1868400.0
2012-04-13 10:05:00,7.03,7.03,7.0,7.01,458100.0,6.8718,6.8718,6.8424,6.8522,458100.0
2012-04-13 10:10:00,7.01,7.03,7.01,7.03,1324500.0,6.8522,6.8718,6.8522,6.8718,1324500.0
2012-04-13 10:15:00,7.03,7.03,6.95,6.95,2043100.0,6.8718,6.8718,6.7936,6.7936,2043100.0
2012-04-13 10:20:00,6.96,7.01,6.94,7.0,2000800.0,6.8033,6.8522,6.7838,6.8424,2000800.0
2012-04-13 10:25:00,7.0,7.0,6.98,7.0,244600.0,6.8424,6.8424,6.8229,6.8424,244600.0
2012-04-13 10:30:00,7.0,7.02,6.99,7.0,1241800.0,6.8424,6.862,6.8327,6.8424,1241800.0
2012-04-13 10:35:00,7.01,7.04,7.0,7.03,626500.0,6.8522,6.8815,6.8424,6.8718,626500.0
2012-04-13 10:40:00,7.03,7.04,6.99,7.0,811800.0,6.8718,6.8815,6.8327,6.8424,811800.0
2012-04-13 10:45:00,6.99,7.0,6.95,6.96,691500.0,6.8327,6.8424,6.7936,6.8033,691500.0
2012-04-13 10:50:00,6.96,6.99,6.96,6.99,370500.0,6.8033,6.8327,6.8033,6.8327,370500.0
2012-04-13 10:55:00,6.99,6.99,6.97,6.97,330500.0,6.8327,6.8327,6.8131,6.8131,330500.0
2012-04-13 11:00:00,6.97,7.0,6.97,7.0,501100.0,6.8131,6.8424,6.8131,6.8424,501100.0
2012-04-13 11:05:00,7.0,7.0,6.99,7.0,509600.0,6.8424,6.8424,6.8327,6.8424,509600.0
2012-04-13 11:10:00,7.0,7.0,6.94,6.96,1238400.0,6.8424,6.8424,6.7838,6.8033,1238400.0
2012-04-13 11:15:00,6.96,6.97,6.94,6.94,613500.0,6.8033,6.8131,6.7838,6.7838,613500.0
2012-04-13 11:20:00,6.95,6.98,6.93,6.98,909200.0,6.7936,6.8229,6.774,6.8229,909200.0
2012-04-13 11:25:00,6.98,6.98,6.97,6.98,64900.0,6.8229,6.8229,6.8131,6.8229,64900.0
2012-04-13 11:30:00,6.98,6.98,6.96,6.98,233600.0,6.8229,6.8229,6.8033,6.8229,233600.0
2012-04-13 11:35:00,6.98,7.0,6.97,6.98,369500.0,6.8229,6.8424,6.8131,6.8229,369500.0
2012-04-13 11:40:00,6.98,7.0,6.97,7.0,430000.0,6.8229,6.8424,6.8131,6.8424,430000.0
2012-04-13 11:45:00,7.0,7.02,6.98,7.02,970500.0,6.8424,6.862,6.8229,6.862,970500.0
2012-04-13 11:50:00,7.02,7.03,7.01,7.02,215800.0,6.862,6.8718,6.8522,6.862,215800.0
2012-04-13 11:55:00,7.02,7.02,6.99,7.02,654200.0,6.862,6.862,6.8327,6.862,654200.0
2012-04-13 12:00:00,7.02,7.03,7.0,7.03,395700.0,6.862,6.8718,6.8424,6.8718,395700.0
2012-04-13 12:05:00,7.03,7.03,7.01,7.01,131100.0,6.8718,6.8718,6.8522,6.8522,131100.0
2012-04-13 12:10:00,7.01,7.02,7.0,7.0,112900.0,6.8522,6.862,6.8424,6.8424,112900.0
2012-04-13 12:15:00,7.0,7.01,7.0,7.0,80500.0,6.8424,6.8522,6.8424,6.8424,80500.0
2012-04-13 12:20:00,7.0,7.01,7.0,7.0,37300.0,6.8424,6.8522,6.8424,6.8424,37300.0
2012-04-13 12:25:00,7.0,7.01,6.99,6.99,115200.0,6.8424,6.8522,6.8327,6.8327,115200.0
2012-04-13 12:30:00,6.99,7.01,6.99,7.0,271700.0,6.8327,6.8522,6.8327,6.8424,271700.0
2012-04-13 12:35:00,7.0,7.04,7.0,7.02,535300.0,6.8424,6.8815,6.8424,6.862,535300.0
2012-04-13 12:40:00,7.02,7.03,7.01,7.02,109100.0,6.862,6.8718,6.8522,6.862,109100.0
2012-04-13 12:45:00,7.02,7.03,7.02,7.02,129100.0,6.862,6.8718,6.862,6.862,129100.0
2012-04-13 12:50:00,7.02,7.05,7.02,7.04,854000.0,6.862,6.8913,6.862,6.8815,854000.0
2012-04-13 12:55:00,7.05,7.07,7.04,7.05,980500.0,6.8913,6.9109,6.8815,6.8913,980500.0
2012-04-13 13:00:00,7.05,7.06,7.05,7.06,195100.0,6.8913,6.9011,6.8913,6.9011,195100.0
2012-04-13 13:05:00,7.06,7.06,7.05,7.06,57100.0,6.9011,6.9011,6.8913,6.9011,57100.0
2012-04-13 13:10:00,7.05,7.08,7.05,7.07,537200.0,6.8913,6.9206,6.8913,6.9109,537200.0
2012-04-13 13:15:00,7.07,7.07,7.06,7.07,251200.0,6.9109,6.9109,6.9011,6.9109,251200.0
2012-04-13 13:20:00,7.06,7.07,7.05,7.05,534000.0,6.9011,6.9109,6.8913,6.8913,534000.0
2012-04-13 13:25:00,7.05,7.06,7.04,7.04,222300.0,6.8913,6.9011,6.8815,6.8815,222300.0
2012-04-13 13:30:00,7.04,7.05,7.04,7.04,108200.0,6.8815,6.8913,6.8815,6.8815,108200.0
2012-04-13 13:35:00,7.05,7.07,7.04,7.06,790200.0,6.8913,6.9109,6.8815,6.9011,790200.0
2012-04-13 13:40:00,7.06,7.07,7.05,7.06,606400.0,6.9011,6.9109,6.8913,6.9011,606400.0
2012-04-13 13:45:00,7.06,7.07,7.04,7.04,307800.0,6.9011,6.9109,6.8815,6.8815,307800.0
2012-04-13 13:50:00,7.04,7.05,7.04,7.04,122200.0,6.8815,6.8913,6.8815,6.8815,122200.0
2012-04-13 13:55:00,7.05,7.06,7.04,7.04,430900.0,6.8913,6.9011,6.8815,6.8815,430900.0
2012-04-13 14:00:00,7.04,7.07,7.04,7.07,723900.0,6.8815,6.9109,6.8815,6.9109,723900.0
2012-04-13 14:05:00,7.07,7.07,7.05,7.05,184900.0,6.9109,6.9109,6.8913,6.8913,184900.0
2012-04-13 14:10:00,7.06,7.06,7.05,7.06,189000.0,6.9011,6.9011,6.8913,6.9011,189000.0
2012-04-13 14:15:00,7.06,7.07,7.05,7.07,399700.0,6.9011,6.9109,6.8913,6.9109,399700.0
2012-04-13 14:20:00,7.06,7.07,7.06,7.07,300200.0,6.9011,6.9109,6.9011,6.9109,300200.0
2012-04-13 14:25:00,7.07,7.07,7.05,7.05,332900.0,6.9109,6.9109,6.8913,6.8913,332900.0
2012-04-13 14:30:00,7.06,7.06,7.04,7.06,1279500.0,6.9011,6.9011,6.8815,6.9011,1279500.0
2012-04-13 14:35:00,7.06,7.07,7.05,7.07,388700.0,6.9011,6.9109,6.8913,6.9109,388700.0
2012-04-13 14:40:00,7.07,7.07,7.04,7.04,522100.0,6.9109,6.9109,6.8815,6.8815,522100.0
2012-04-13 14:45:00,7.04,7.05,7.03,7.05,424600.0,6.8815,6.8913,6.8718,6.8913,424600.0
2012-04-13 14:50:00,7.04,7.05,7.03,7.04,453600.0,6.8815,6.8913,6.8718,6.8815,453600.0
2012-04-13 14:55:00,7.04,7.04,6.99,7.01,2072100.0,6.8815,6.8815,6.8327,6.8522,2072100.0
2012-04-13 15:00:00,7.02,7.02,7.0,7.0,542000.0,6.862,6.862,6.8424,6.8424,542000.0
2012-04-13 15:05:00,7.01,7.03,7.0,7.03,285000.0,6.8522,6.8718,6.8424,6.8718,285000.0
2012-04-13 15:10:00,7.03,7.03,7.02,7.02,395100.0,6.8718,6.8718,6.862,6.862,395100.0
2012-04-13 15:15:00,7.02,7.02,6.99,7.0,876600.0,6.862,6.862,6.8327,6.8424,876600.0
2012-04-13 15:20:00,7.01,7.02,7.0,7.02,545500.0,6.8522,6.862,6.8424,6.862,545500.0
2012-04-13 15:25:00,7.02,7.02,6.99,7.0,467900.0,6.862,6.862,6.8327,6.8424,467900.0
2012-04-13 15:30:00,6.99,7.0,6.96,6.96,1135300.0,6.8327,6.8424,6.8033,6.8033,1135300.0
2012-04-13 15:35:00,6.96,6.97,6.93,6.94,1174600.0,6.8033,6.8131,6.774,6.7838,1174600.0
2012-04-13 15:40:00,6.94,6.99,6.93,6.97,1918900.0,6.7838,6.8327,6.774,6.8131,1918900.0
2012-04-13 15:45:00,6.98,6.99,6.97,6.97,1087800.0,6.8229,6.8327,6.8131,6.8131,1087800.0
2012-04-13 15:50:00,6.98,7.0,6.98,6.99,1639200.0,6.8229,6.8424,6.8229,6.8327,1639200.0
2012-04-13 15:55:00,7.0,7.0,6.95,6.95,2937200.0,6.8424,6.8424,6.7936,6.7936,2937200.0
2012-04-16 09:30:00,7.03,7.07,7.03,7.06,2126900.0,6.8718,6.9109,6.8718,6.9011,2126900.0
2012-04-16 09:35:00,7.06,7.06,7.04,7.05,909700.0,6.9011,6.9011,6.8815,6.8913,909700.0
2012-04-16 09:40:00,7.06,7.07,7.05,7.06,879100.0,6.9011,6.9109,6.8913,6.9011,879100.0
2012-04-16 09:45:00,7.06,7.08,7.04,7.07,1347700.0,6.9011,6.9206,6.8815,6.9109,1347700.0
2012-04-16 09:50:00,7.07,7.07,6.98,7.04,1267900.0,6.9109,6.9109,6.8229,6.8815,1267900.0
2012-04-16 09:55:00,7.04,7.05,6.96,6.99,1041600.0,6.8815,6.8913,6.8033,6.8327,1041600.0
2012-04-16 10:00:00,6.99,7.03,6.96,7.01,1574900.0,6.8327,6.8718,6.8033,6.8522,1574900.0
2012-04-16 10:05:00,7.01,7.05,7.0,7.04,1044100.0,6.8522,6.8913,6.8424,6.8815,1044100.0
2012-04-16 10:10:00,7.04,7.04,6.97,6.98,1016200.0,6.8815,6.8815,6.8131,6.8229,1016200.0
2012-04-16 10:15:00,6.99,7.0,6.96,6.99,548100.0,6.8327,6.8424,6.8033,6.8327,548100.0
2012-04-16 10:20:00,6.99,7.0,6.95,7.0,887800.0,6.8327,6.8424,6.7936,6.8424,887800.0
2012-04-16 10:25:00,7.0,7.06,7.0,7.04,793900.0,6.8424,6.9011,6.8424,6.8815,793900.0
2012-04-16 10:30:00,7.04,7.05,7.02,7.05,360400.0,6.8815,6.8913,6.862,6.8913,360400.0
2012-04-16 10:35:00,7.04,7.05,7.03,7.04,416000.0,6.8815,6.8913,6.8718,6.8815,416000.0
2012-04-16 10:40:00,7.05,7.07,7.04,7.06,622300.0,6.8913,6.9109,6.8815,6.9011,622300.0
2012-04-16 10:45:00,7.04,7.07,7.04,7.07,331400.0,6.8815,6.9109,6.8815,6.9109,331400.0
2012-04-16 10:50:00,7.07,7.08,7.05,7.06,889100.0,6.9109,6.9206,6.8913,6.9011,889100.0
2012-04-16 10:55:00,7.06,7.07,7.04,7.04,214700.0,6.9011,6.9109,6.8815,6.8815,214700.0
2012-04-16 11:00:00,7.04,7.05,7.04,7.04,156700.0,6.8815,6.8913,6.8815,6.8815,156700.0
2012-04-16 11:05:00,7.04,7.06,7.03,7.06,408300.0,6.8815,6.9011,6.8718,6.9011,408300.0
2012-04-16 11:10:00,7.06,7.07,7.03,7.05,688600.0,6.9011,6.9109,6.8718,6.8913,688600.0
2012-04-16 11:15:00,7.05,7.05,7.02,7.03,298100.0,6.8913,6.8913,6.862,6.8718,298100.0
2012-04-16 11:20:00,7.03,7.05,7.03,7.04,237700.0,6.8718,6.8913,6.8718,6.8815,237700.0
2012-04-16 11:25:00,7.04,7.05,7.03,7.04,123100.0,6.8815,6.8913,6.8718,6.8815,123100.0
2012-04-16 11:30:00,7.04,7.05,6.99,7.0,338100.0,6.8815,6.8913,6.8327,6.8424,338100.0
2012-04-16 11:35:00,6.99,7.02,6.98,7.02,723700.0,6.8327,6.862,6.8229,6.862,723700.0
2012-04-16 11:40:00,7.02,7.03,7.01,7.02,179300.0,6.862,6.8718,6.8522,6.862,179300.0
2012-04-16 11:45:00,7.02,7.02,7.0,7.0,253200.0,6.862,6.862,6.8424,6.8424,253200.0
2012-04-16 11:50:00,7.0,7.02,6.99,7.01,213200.0,6.8424,6.862,6.8327,6.8522,213200.0
2012-04-16 11:55:00,7.01,7.03,7.01,7.03,174900.0,6.8522,6.8718,6.8522,6.8718,174900.0
2012-04-16 12:00:00,7.03,7.06,7.01,7.06,408600.0,6.8718,6.9011,6.8522,6.9011,408600.0
2012-04-16 12:05:00,7.06,7.06,7.02,7.03,308000.0,6.9011,6.9011,6.862,6.8718,308000.0
2012-04-16 12:10:00,7.04,7.04,7.03,7.04,65600.0,6.8815,6.8815,6.8718,6.8815,65600.0
2012-04-16 12:15:00,7.03,7.04,7.02,7.02,99200.0,6.8718,6.8815,6.862,6.862,99200.0
2012-04-16 12:20:00,7.03,7.03,7.01,7.01,202900.0,6.8718,6.8718,6.8522,6.8522,202900.0
2012-04-16 12:25:00,7.01,7.02,7.01,7.02,49700.0,6.8522,6.862,6.8522,6.862,49700.0
2012-04-16 12:30:00,7.01,7.02,7.01,7.01,66000.0,6.8522,6.862,6.8522,6.8522,66000.0
2012-04-16 12:35:00,7.01,7.03,7.01,7.03,123300.0,6.8522,6.8718,6.8522,6.8718,123300.0
2012-04-16 12:40:00,7.03,7.04,7.02,7.04,102200.0,6.8718,6.8815,6.862,6.8815,102200.0
2012-04-16 12:45:00,7.04,7.05,7.03,7.04,66900.0,6.8815,6.8913,6.8718,6.8815,66900.0
2012-04-16 12:50:00,7.05,7.05,7.02,7.02,129300.0,6.8913,6.8913,6.862,6.862,129300.0
2012-04-16 12:55:00,7.02,7.06,7.02,7.06,287900.0,6.862,6.9011,6.862,6.9011,287900.0
2012-04-16 13:00:00,7.06,7.08,7.05,7.06,834300.0,6.9011,6.9206,6.8913,6.9011,834300.0
2012-04-16 13:05:00,7.05,7.07,7.05,7.07,448000.0,6.8913,6.9109,6.8913,6.9109,448000.0
2012-04-16 13:10:00,7.07,7.07,7.04,7.06,308200.0,6.9109,6.9109,6.8815,6.9011,308200.0
2012-04-16 13:15:00,7.06,7.09,7.06,7.07,886200.0,6.9011,6.9304,6.9011,6.9109,886200.0
2012-04-16 13:20:00,7.07,7.07,7.06,7.07,42700.0,6.9109,6.9109,6.9011,6.9109,42700.0
2012-04-16 13:25:00,7.07,7.07,7.04,7.06,430700.0,6.9109,6.9109,6.8815,6.9011,430700.0
2012-04-16 13:30:00,7.06,7.06,7.05,7.06,87700.0,6.9011,6.9011,6.8913,6.9011,87700.0
2012-04-16 13:35:00,7.06,7.1,7.05,7.09,491600.0,6.9011,6.9402,6.8913,6.9304,491600.0
2012-04-16 13:40:00,7.08,7.1,7.07,7.07,492800.0,6.9206,6.9402,6.9109,6.9109,492800.0
2012-04-16 13:45:00,7.07,7.08,7.06,7.07,289400.0,6.9109,6.9206,6.9011,6.9109,289400.0
2012-04-16 13:50:00,7.08,7.09,7.07,7.09,164100.0,6.9206,6.9304,6.9109,6.9304,164100.0
2012-04-16 13:55:00,7.08,7.11,7.08,7.11,540300.0,6.9206,6.95,6.9206,6.95,540300.0
2012-04-16 14:00:00,7.1,7.12,7.09,7.09,335500.0,6.9402,6.9597,6.9304,6.9304,335500.0
2012-04-16 14:05:00,7.09,7.1,7.07,7.08,172200.0,6.9304,6.9402,6.9109,6.9206,172200.0
2012-04-16 14:10:00,7.07,7.11,7.07,7.11,1270500.0,6.9109,6.95,6.9109,6.95,1270500.0
2012-04-16 14:15:00,7.1,7.12,7.1,7.12,249200.0,6.9402,6.9597,6.9402,6.9597,249200.0
2012-04-16 14:20:00,7.12,7.12,7.11,7.12,162800.0,6.9597,6.9597,6.95,6.9597,162800.0
2012-04-16 14:25:00,7.12,7.14,7.1,7.11,898800.0,6.9597,6.9793,6.9402,6.95,898800.0
2012-04-16 14:30:00,7.12,7.16,7.11,7.16,624700.0,6.9597,6.9988,6.95,6.9988,624700.0
2012-04-16 14:35:00,7.16,7.2,7.15,7.17,1017900.0,6.9988,7.0379,6.9891,7.0086,1017900.0
2012-04-16 14:40:00,7.17,7.19,7.16,7.18,530700.0,7.0086,7.0282,6.9988,7.0184,530700.0
2012-04-16 14:45:00,7.17,7.19,7.17,7.18,382200.0,7.0086,7.0282,7.0086,7.0184,382200.0
2012-04-16 14:50:00,7.19,7.2,7.17,7.17,322800.0,7.0282,7.0379,7.0086,7.0086,322800.0
2012-04-16 14:55:00,7.17,7.18,7.15,7.16,484800.0,7.0086,7.0184,6.9891,6.9988,484800.0
2012-04-16 15:00:00,7.16,7.17,7.14,7.14,347300.0,6.9988,7.0086,6.9793,6.9793,347300.0
2012-04-16 15:05:00,7.14,7.17,7.14,7.16,1299400.0,6.9793,7.0086,6.9793,6.9988,1299400.0
2012-04-16 15:10:00,7.16,7.17,7.15,7.17,398000.0,6.9988,7.0086,6.9891,7.0086,398000.0
2012-04-16 15:15:00,7.16,7.18,7.16,7.17,275000.0,6.9988,7.0184,6.9988,7.0086,275000.0
2012-04-16 15:20:00,7.17,7.17,7.14,7.16,552100.0,7.0086,7.0086,6.9793,6.9988,552100.0
2012-04-16 15:25:00,7.16,7.16,7.14,7.15,233400.0,6.9988,6.9988,6.9793,6.9891,233400.0
2012-04-16 15:30:00,7.14,7.15,7.14,7.15,213700.0,6.9793,6.9891,6.9793,6.9891,213700.0
2012-04-16 15:35:00,7.15,7.16,7.14,7.16,561800.0,6.9891,6.9988,6.9793,6.9988,561800.0
2012-04-16 15:40:00,7.16,7.18,7.15,7.16,545800.0,6.9988,7.0184,6.9891,6.9988,545800.0
2012-04-16 15:45:00,7.17,7.17,7.12,7.12,3574400.0,7.0086,7.0086,6.9597,6.9597,3574400.0
2012-04-16 15:50:00,7.12,7.14,7.11,7.12,1117800.0,6.9597,6.9793,6.95,6.9597,1117800.0
2012-04-16 15:55:00,7.13,7.13,7.11,7.12,909100.0,6.9695,6.9695,6.95,6.9597,909100.0
2012-04-17 09:30:00,7.15,7.2,7.12,7.14,1044100.0,6.9891,7.0379,6.9597,6.9793,1044100.0
2012-04-17 09:35:00,7.13,7.21,7.09,7.18,653800.0,6.9695,7.0477,6.9304,7.0184,653800.0
2012-04-17 09:40:00,7.19,7.2,7.13,7.13,366100.0,7.0282,7.0379,6.9695,6.9695,366100.0
2012-04-17 09:45:00,7.14,7.17,7.14,7.16,182400.0,6.9793,7.0086,6.9793,6.9988,182400.0
2012-04-17 09:50:00,7.15,7.21,7.14,7.18,614500.0,6.9891,7.0477,6.9793,7.0184,614500.0
2012-04-17 09:55:00,7.18,7.2,7.18,7.19,406100.0,7.0184,7.0379,7.0184,7.0282,406100.0
2012-04-17 10:00:00,7.19,7.2,7.15,7.17,624400.0,7.0282,7.0379,6.9891,7.0086,624400.0
2012-04-17 10:05:00,7.17,7.21,7.17,7.2,508200.0,7.0086,7.0477,7.0086,7.0379,508200.0
2012-04-17 10:10:00,7.2,7.25,7.19,7.23,1136900.0,7.0379,7.0868,7.0282,7.0673,1136900.0
2012-04-17 10:15:00,7.23,7.28,7.23,7.27,921800.0,7.0673,7.1161,7.0673,7.1064,921800.0
2012-04-17 10:20:00,7.27,7.27,7.24,7.24,179800.0,7.1064,7.1064,7.077,7.077,179800.0
2012-04-17 10:25:00,7.24,7.27,7.23,7.26,1295800.0,7.077,7.1064,7.0673,7.0966,1295800.0
2012-04-17 10:30:00,7.26,7.29,7.24,7.26,927400.0,7.0966,7.1259,7.077,7.0966,927400.0
2012-04-17 10:35:00,7.26,7.26,7.24,7.25,363400.0,7.0966,7.0966,7.077,7.0868,363400.0
2012-04-17 10:40:00,7.24,7.26,7.24,7.25,668800.0,7.077,7.0966,7.077,7.0868,668800.0
2012-04-17 10:45:00,7.25,7.26,7.24,7.25,335600.0,7.0868,7.0966,7.077,7.0868,335600.0
2012-04-17 10:50:00,7.24,7.25,7.24,7.25,163100.0,7.077,7.0868,7.077,7.0868,163100.0
2012-04-17 10:55:00,7.25,7.25,7.23,7.25,248000.0,7.0868,7.0868,7.0673,7.0868,248000.0
2012-04-17 11:00:00,7.25,7.26,7.24,7.26,962200.0,7.0868,7.0966,7.077,7.0966,962200.0
2012-04-17 11:05:00,7.26,7.27,7.25,7.26,202000.0,7.0966,7.1064,7.0868,7.0966,202000.0
2012-04-17 11:10:00,7.26,7.26,7.24,7.24,212900.0,7.0966,7.0966,7.077,7.077,212900.0
2012-04-17 11:15:00,7.24,7.25,7.23,7.24,202700.0,7.077,7.0868,7.0673,7.077,202700.0
2012-04-17 11:20:00,7.24,7.25,7.23,7.24,281500.0,7.077,7.0868,7.0673,7.077,281500.0
2012-04-17 11:25:00,7.24,7.24,7.22,7.24,309500.0,7.077,7.077,7.0575,7.077,309500.0
2012-04-17 11:30:00,7.24,7.24,7.23,7.24,89100.0,7.077,7.077,7.0673,7.077,89100.0
2012-04-17 11:35:00,7.24,7.24,7.22,7.23,192600.0,7.077,7.077,7.0575,7.0673,192600.0
2012-04-17 11:40:00,7.22,7.23,7.22,7.23,72300.0,7.0575,7.0673,7.0575,7.0673,72300.0
2012-04-17 11:45:00,7.22,7.23,7.22,7.22,100200.0,7.0575,7.0673,7.0575,7.0575,100200.0
2012-04-17 11:50:00,7.22,7.22,7.19,7.21,375100.0,7.0575,7.0575,7.0282,7.0477,375100.0
2012-04-17 11:55:00,7.21,7.21,7.18,7.19,108200.0,7.0477,7.0477,7.0184,7.0282,108200.0
2012-04-17 12:00:00,7.18,7.2,7.17,7.2,233600.0,7.0184,7.0379,7.0086,7.0379,233600.0
2012-04-17 12:05:00,7.2,7.2,7.19,7.2,117900.0,7.0379,7.0379,7.0282,7.0379,117900.0
2012-04-17 12:10:00,7.2,7.21,7.19,7.19,158800.0,7.0379,7.0477,7.0282,7.0282,158800.0
2012-04-17 12:15:00,7.19,7.22,7.19,7.22,334600.0,7.0282,7.0575,7.0282,7.0575,334600.0
2012-04-17 12:20:00,7.22,7.23,7.21,7.22,172300.0,7.0575,7.0673,7.0477,7.0575,172300.0
2012-04-17 12:25:00,7.22,7.22,7.21,7.22,39700.0,7.0575,7.0575,7.0477,7.0575,39700.0
2012-04-17 12:30:00,7.22,7.23,7.22,7.22,97200.0,7.0575,7.0673,7.0575,7.0575,97200.0
2012-04-17 12:35:00,7.22,7.23,7.21,7.22,145700.0,7.0575,7.0673,7.0477,7.0575,145700.0
2012-04-17 12:40:00,7.21,7.22,7.2,7.21,86100.0,7.0477,7.0575,7.0379,7.0477,86100.0
2012-04-17 12:45:00,7.21,7.21,7.2,7.2,33400.0,7.0477,7.0477,7.0379,7.0379,33400.0
2012-04-17 12:50:00,7.2,7.21,7.19,7.21,178700.0,7.0379,7.0477,7.0282,7.0477,178700.0
2012-04-17 12:55:00,7.21,7.21,7.18,7.18,178000.0,7.0477,7.0477,7.0184,7.0184,178000.0
2012-04-17 13:00:00,7.18,7.2,7.18,7.2,155700.0,7.0184,7.0379,7.0184,7.0379,155700.0
2012-04-17 13:05:00,7.2,7.2,7.19,7.2,126400.0,7.0379,7.0379,7.0282,7.0379,126400.0
2012-04-17 13:10:00,7.2,7.2,7.19,7.19,108800.0,7.0379,7.0379,7.0282,7.0282,108800.0
2012-04-17 13:15:00,7.19,7.2,7.19,7.2,46100.0,7.0282,7.0379,7.0282,7.0379,46100.0
2012-04-17 13:20:00,7.19,7.2,7.17,7.19,360600.0,7.0282,7.0379,7.0086,7.0282,360600.0
2012-04-17 13:25:00,7.19,7.2,7.19,7.2,171600.0,7.0282,7.0379,7.0282,7.0379,171600.0
2012-04-17 13:30:00,7.2,7.21,7.19,7.2,366900.0,7.0379,7.0477,7.0282,7.0379,366900.0
2012-04-17 13:35:00,7.19,7.2,7.17,7.17,315100.0,7.0282,7.0379,7.0086,7.0086,315100.0
2012-04-17 13:40:00,7.18,7.2,7.18,7.2,147300.0,7.0184,7.0379,7.0184,7.0379,147300.0
2012-04-17 13:45:00,7.2,7.2,7.19,7.2,59300.0,7.0379,7.0379,7.0282,7.0379,59300.0
2012-04-17 13:50:00,7.2,7.21,7.19,7.21,242700.0,7.0379,7.0477,7.0282,7.0477,242700.0
2012-04-17 13:55:00,7.21,7.22,7.2,7.22,93700.0,7.0477,7.0575,7.0379,7.0575,93700.0
2012-04-17 14:00:00,7.22,7.22,7.21,7.22,78200.0,7.0575,7.0575,7.0477,7.0575,78200.0
2012-04-17 14:05:00,7.22,7.23,7.21,7.21,204100.0,7.0575,7.0673,7.0477,7.0477,204100.0
2012-04-17 14:10:00,7.21,7.22,7.2,7.2,213600.0,7.0477,7.0575,7.0379,7.0379,213600.0
2012-04-17 14:15:00,7.21,7.21,7.2,7.21,26200.0,7.0477,7.0477,7.0379,7.0477,26200.0
2012-04-17 14:20:00,7.21,7.21,7.2,7.21,107600.0,7.0477,7.0477,7.0379,7.0477,107600.0
2012-04-17 14:25:00,7.21,7.21,7.2,7.21,81700.0,7.0477,7.0477,7.0379,7.0477,81700.0
2012-04-17 14:30:00,7.21,7.23,7.2,7.23,339000.0,7.0477,7.0673,7.0379,7.0673,339000.0
2012-04-17 14:35:00,7.22,7.24,7.22,7.24,427400.0,7.0575,7.077,7.0575,7.077,427400.0
2012-04-17 14:40:00,7.23,7.24,7.21,7.21,314300.0,7.0673,7.077,7.0477,7.0477,314300.0
2012-04-17 14:45:00,7.21,7.22,7.2,7.2,186600.0,7.0477,7.0575,7.0379,7.0379,186600.0
2012-04-17 14:50:00,7.2,7.21,7.2,7.2,183000.0,7.0379,7.0477,7.0379,7.0379,183000.0
2012-04-17 14:55:00,7.21,7.23,7.2,7.23,272400.0,7.0477,7.0673,7.0379,7.0673,272400.0
2012-04-17 15:00:00,7.23,7.25,7.22,7.25,254900.0,7.0673,7.0868,7.0575,7.0868,254900.0
2012-04-17 15:05:00,7.25,7.26,7.24,7.25,589200.0,7.0868,7.0966,7.077,7.0868,589200.0
2012-04-17 15:10:00,7.25,7.26,7.24,7.25,411500.0,7.0868,7.0966,7.077,7.0868,411500.0
2012-04-17 15:15:00,7.25,7.26,7.24,7.25,484200.0,7.0868,7.0966,7.077,7.0868,484200.0
2012-04-17 15:20:00,7.24,7.26,7.24,7.25,718300.0,7.077,7.0966,7.077,7.0868,718300.0
2012-04-17 15:25:00,7.25,7.26,7.25,7.26,823700.0,7.0868,7.0966,7.0868,7.0966,823700.0
2012-04-17 15:30:00,7.25,7.26,7.25,7.26,546700.0,7.0868,7.0966,7.0868,7.0966,546700.0
2012-04-17 15:35:00,7.26,7.29,7.25,7.28,1244900.0,7.0966,7.1259,7.0868,7.1161,1244900.0
2012-04-17 15:40:00,7.28,7.3,7.28,7.29,729700.0,7.1161,7.1357,7.1161,7.1259,729700.0
2012-04-17 15:45:00,7.29,7.33,7.29,7.32,1659000.0,7.1259,7.165,7.1259,7.1552,1659000.0
2012-04-17 15:50:00,7.32,7.32,7.23,7.27,2733200.0,7.1552,7.1552,7.0673,7.1064,2733200.0
2012-04-17 15:55:00,7.26,7.27,7.24,7.24,2626900.0,7.0966,7.1064,7.077,7.077,2626900.0
2012-04-18 09:30:00,7.16,7.17,7.11,7.14,506600.0,6.9988,7.0086,6.95,6.9793,506600.0
2012-04-18 09:35:00,7.14,7.19,7.11,7.12,838800.0,6.9793,7.0282,6.95,6.9597,838800.0
2012-04-18 09:40:00,7.13,7.17,7.12,7.14,372800.0,6.9695,7.0086,6.9597,6.9793,372800.0
2012-04-18 09:45:00,7.14,7.16,7.12,7.15,423700.0,6.9793,6.9988,6.9597,6.9891,423700.0
2012-04-18 09:50:00,7.15,7.15,7.11,7.14,420700.0,6.9891,6.9891,6.95,6.9793,420700.0
2012-04-18 09:55:00,7.14,7.16,7.11,7.12,345500.0,6.9793,6.9988,6.95,6.9597,345500.0
2012-04-18 10:00:00,7.12,7.12,7.07,7.08,720100.0,6.9597,6.9597,6.9109,6.9206,720100.0
2012-04-18 10:05:00,7.08,7.1,7.07,7.08,414000.0,6.9206,6.9402,6.9109,6.9206,414000.0
2012-04-18 10:10:00,7.08,7.1,7.04,7.08,694200.0,6.9206,6.9402,6.8815,6.9206,694200.0
2012-04-18 10:15:00,7.08,7.14,7.08,7.14,745900.0,6.9206,6.9793,6.9206,6.9793,745900.0
2012-04-18 10:20:00,7.14,7.15,7.11,7.14,537800.0,6.9793,6.9891,6.95,6.9793,537800.0
2012-04-18 10:25:00,7.13,7.16,7.12,7.15,467600.0,6.9695,6.9988,6.9597,6.9891,467600.0
2012-04-18 10:30:00,7.16,7.18,7.15,7.17,433400.0,6.9988,7.0184,6.9891,7.0086,433400.0
2012-04-18 10:35:00,7.17,7.19,7.16,7.17,353100.0,7.0086,7.0282,6.9988,7.0086,353100.0
2012-04-18 10:40:00,7.18,7.21,7.17,7.21,385400.0,7.0184,7.0477,7.0086,7.0477,385400.0
2012-04-18 10:45:00,7.21,7.23,7.21,7.23,525800.0,7.0477,7.0673,7.0477,7.0673,525800.0
2012-04-18 10:50:00,7.23,7.23,7.18,7.18,175700.0,7.0673,7.0673,7.0184,7.0184,175700.0
2012-04-18 10:55:00,7.18,7.19,7.15,7.16,200000.0,7.0184,7.0282,6.9891,6.9988,200000.0
2012-04-18 11:00:00,7.15,7.16,7.12,7.16,662500.0,6.9891,6.9988,6.9597,6.9988,662500.0
2012-04-18 11:05:00,7.16,7.16,7.12,7.14,453300.0,6.9988,6.9988,6.9597,6.9793,453300.0
2012-04-18 11:10:00,7.14,7.15,7.1,7.1,249100.0,6.9793,6.9891,6.9402,6.9402,249100.0
2012-04-18 11:15:00,7.09,7.15,7.07,7.13,798500.0,6.9304,6.9891,6.9109,6.9695,798500.0
2012-04-18 11:20:00,7.14,7.15,7.12,7.14,294800.0,6.9793,6.9891,6.9597,6.9793,294800.0
2012-04-18 11:25:00,7.14,7.15,7.12,7.12,303500.0,6.9793,6.9891,6.9597,6.9597,303500.0
2012-04-18 11:30:00,7.13,7.14,7.11,7.11,170300.0,6.9695,6.9793,6.95,6.95,170300.0
2012-04-18 11:35:00,7.11,7.12,7.09,7.12,290300.0,6.95,6.9597,6.9304,6.9597,290300.0
2012-04-18 11:40:00,7.12,7.14,7.11,7.12,423700.0,6.9597,6.9793,6.95,6.9597,423700.0
2012-04-18 11:45:00,7.13,7.14,7.12,7.14,243200.0,6.9695,6.9793,6.9597,6.9793,243200.0
2012-04-18 11:50:00,7.14,7.14,7.11,7.14,285600.0,6.9793,6.9793,6.95,6.9793,285600.0
2012-04-18 11:55:00,7.14,7.15,7.13,7.13,124200.0,6.9793,6.9891,6.9695,6.9695,124200.0
2012-04-18 12:00:00,7.13,7.14,7.12,7.14,136300.0,6.9695,6.9793,6.9597,6.9793,136300.0
2012-04-18 12:05:00,7.14,7.14,7.12,7.12,91200.0,6.9793,6.9793,6.9597,6.9597,91200.0
2012-04-18 12:10:00,7.13,7.13,7.11,7.12,128000.0,6.9695,6.9695,6.95,6.9597,128000.0
2012-04-18 12:15:00,7.11,7.12,7.11,7.11,81200.0,6.95,6.9597,6.95,6.95,81200.0
2012-04-18 12:20:00,7.12,7.15,7.11,7.13,284900.0,6.9597,6.9891,6.95,6.9695,284900.0
2012-04-18 12:25:00,7.12,7.13,7.11,7.11,124800.0,6.9597,6.9695,6.95,6.95,124800.0
2012-04-18 12:30:00,7.12,7.12,7.11,7.11,49600.0,6.9597,6.9597,6.95,6.95,49600.0
2012-04-18 12:35:00,7.12,7.12,7.11,7.12,131900.0,6.9597,6.9597,6.95,6.9597,131900.0
2012-04-18 12:40:00,7.12,7.13,7.12,7.13,69700.0,6.9597,6.9695,6.9597,6.9695,69700.0
2012-04-18 12:45:00,7.13,7.13,7.11,7.11,38200.0,6.9695,6.9695,6.95,6.95,38200.0
2012-04-18 12:50:00,7.12,7.12,7.11,7.11,94200.0,6.9597,6.9597,6.95,6.95,94200.0
2012-04-18 12:55:00,7.11,7.12,7.11,7.11,182100.0,6.95,6.9597,6.95,6.95,182100.0
2012-04-18 13:00:00,7.11,7.14,7.11,7.14,93600.0,6.95,6.9793,6.95,6.9793,93600.0
2012-04-18 13:05:00,7.14,7.15,7.13,7.13,442700.0,6.9793,6.9891,6.9695,6.9695,442700.0
2012-04-18 13:10:00,7.13,7.14,7.12,7.13,397000.0,6.9695,6.9793,6.9597,6.9695,397000.0
2012-04-18 13:15:00,7.13,7.14,7.11,7.11,410400.0,6.9695,6.9793,6.95,6.95,410400.0
2012-04-18 13:20:00,7.11,7.12,7.11,7.12,197600.0,6.95,6.9597,6.95,6.9597,197600.0
2012-04-18 13:25:00,7.12,7.12,7.11,7.12,65000.0,6.9597,6.9597,6.95,6.9597,65000.0
2012-04-18 13:30:00,7.12,7.12,7.1,7.1,161600.0,6.9597,6.9597,6.9402,6.9402,161600.0
2012-04-18 13:35:00,7.1,7.1,7.08,7.08,263600.0,6.9402,6.9402,6.9206,6.9206,263600.0
2012-04-18 13:40:00,7.08,7.1,7.08,7.1,135700.0,6.9206,6.9402,6.9206,6.9402,135700.0
2012-04-18 13:45:00,7.1,7.1,7.09,7.09,88500.0,6.9402,6.9402,6.9304,6.9304,88500.0
2012-04-18 13:50:00,7.1,7.11,7.08,7.11,173800.0,6.9402,6.95,6.9206,6.95,173800.0
2012-04-18 13:55:00,7.11,7.11,7.08,7.08,117900.0,6.95,6.95,6.9206,6.9206,117900.0
2012-04-18 14:00:00,7.08,7.11,7.08,7.11,350600.0,6.9206,6.95,6.9206,6.95,350600.0
2012-04-18 14:05:00,7.11,7.13,7.1,7.11,368400.0,6.95,6.9695,6.9402,6.95,368400.0
2012-04-18 14:10:00,7.11,7.14,7.1,7.14,712500.0,6.95,6.9793,6.9402,6.9793,712500.0
2012-04-18 14:15:00,7.14,7.14,7.13,7.13,76100.0,6.9793,6.9793,6.9695,6.9695,76100.0
2012-04-18 14:20:00,7.14,7.15,7.13,7.13,290300.0,6.9793,6.9891,6.9695,6.9695,290300.0
2012-04-18 14:25:00,7.14,7.14,7.12,7.12,54000.0,6.9793,6.9793,6.9597,6.9597,54000.0
2012-04-18 14:30:00,7.12,7.14,7.12,7.14,326800.0,6.9597,6.9793,6.9597,6.9793,326800.0
2012-04-18 14:35:00,7.14,7.14,7.13,7.13,60100.0,6.9793,6.9793,6.9695,6.9695,60100.0
2012-04-18 14:40:00,7.13,7.14,7.12,7.12,96700.0,6.9695,6.9793,6.9597,6.9597,96700.0
2012-04-18 14:45:00,7.13,7.13,7.12,7.12,183100.0,6.9695,6.9695,6.9597,6.9597,183100.0
2012-04-18 14:50:00,7.12,7.14,7.12,7.12,555500.0,6.9597,6.9793,6.9597,6.9597,555500.0
2012-04-18 14:55:00,7.12,7.14,7.12,7.14,441800.0,6.9597,6.9793,6.9597,6.9793,441800.0
2012-04-18 15:00:00,7.13,7.18,7.13,7.16,386700.0,6.9695,7.0184,6.9695,6.9988,386700.0
2012-04-18 15:05:00,7.16,7.16,7.13,7.13,168200.0,6.9988,6.9988,6.9695,6.9695,168200.0
2012-04-18 15:10:00,7.13,7.15,7.12,7.13,285900.0,6.9695,6.9891,6.9597,6.9695,285900.0
2012-04-18 15:15:00,7.14,7.14,7.13,7.13,60200.0,6.9793,6.9793,6.9695,6.9695,60200.0
2012-04-18 15:20:00,7.13,7.14,7.12,7.13,131500.0,6.9695,6.9793,6.9597,6.9695,131500.0
2012-04-18 15:25:00,7.12,7.13,7.12,7.13,353700.0,6.9597,6.9695,6.9597,6.9695,353700.0
2012-04-18 15:30:00,7.12,7.14,7.12,7.13,385300.0,6.9597,6.9793,6.9597,6.9695,385300.0
2012-04-18 15:35:00,7.13,7.14,7.11,7.13,421900.0,6.9695,6.9793,6.95,6.9695,421900.0
2012-04-18 15:40:00,7.13,7.13,7.11,7.11,287400.0,6.9695,6.9695,6.95,6.95,287400.0
2012-04-18 15:45:00,7.12,7.12,7.09,7.11,402300.0,6.9597,6.9597,6.9304,6.95,402300.0
2012-04-18 15:50:00,7.1,7.1,7.05,7.07,1553300.0,6.9402,6.9402,6.8913,6.9109,1553300.0
2012-04-18 15:55:00,7.07,7.09,7.06,7.07,1218800.0,6.9109,6.9304,6.9011,6.9109,1218800.0
2012-04-19 09:30:00,7.08,7.14,7.05,7.08,505900.0,6.9206,6.9793,6.8913,6.9206,505900.0
2012-04-19 09:35:00,7.09,7.12,7.05,7.11,485200.0,6.9304,6.9597,6.8913,6.95,485200.0
2012-04-19 09:40:00,7.1,7.2,7.1,7.19,1027500.0,6.9402,7.0379,6.9402,7.0282,1027500.0
2012-04-19 09:45:00,7.19,7.25,7.19,7.23,894100.0,7.0282,7.0868,7.0282,7.0673,894100.0
2012-04-19 09:50:00,7.24,7.24,7.16,7.16,327200.0,7.077,7.077,6.9988,6.9988,327200.0
2012-04-19 09:55:00,7.17,7.22,7.17,7.19,811400.0,7.0086,7.0575,7.0086,7.0282,811400.0
2012-04-19 10:00:00,7.19,7.2,7.08,7.09,532500.0,7.0282,7.0379,6.9206,6.9304,532500.0
2012-04-19 10:05:00,7.08,7.14,7.08,7.11,540300.0,6.9206,6.9793,6.9206,6.95,540300.0
2012-04-19 10:10:00,7.11,7.17,7.08,7.17,367300.0,6.95,7.0086,6.9206,7.0086,367300.0
2012-04-19 10:15:00,7.17,7.21,7.11,7.21,483100.0,7.0086,7.0477,6.95,7.0477,483100.0
2012-04-19 10:20:00,7.21,7.25,7.2,7.23,581900.0,7.0477,7.0868,7.0379,7.0673,581900.0
2012-04-19 10:25:00,7.24,7.24,7.22,7.23,115800.0,7.077,7.077,7.0575,7.0673,115800.0
2012-04-19 10:30:00,7.22,7.27,7.22,7.27,548700.0,7.0575,7.1064,7.0575,7.1064,548700.0
2012-04-19 10:35:00,7.27,7.3,7.26,7.3,248200.0,7.1064,7.1357,7.0966,7.1357,248200.0
2012-04-19 10:40:00,7.3,7.31,7.28,7.29,581200.0,7.1357,7.1455,7.1161,7.1259,581200.0
2012-04-19 10:45:00,7.29,7.3,7.24,7.24,345400.0,7.1259,7.1357,7.077,7.077,345400.0
2012-04-19 10:50:00,7.24,7.25,7.22,7.22,208900.0,7.077,7.0868,7.0575,7.0575,208900.0
2012-04-19 10:55:00,7.22,7.28,7.22,7.26,514500.0,7.0575,7.1161,7.0575,7.0966,514500.0
2012-04-19 11:00:00,7.26,7.27,7.25,7.27,287400.0,7.0966,7.1064,7.0868,7.1064,287400.0
2012-04-19 11:05:00,7.27,7.27,7.23,7.24,205800.0,7.1064,7.1064,7.0673,7.077,205800.0
2012-04-19 11:10:00,7.24,7.25,7.21,7.21,190300.0,7.077,7.0868,7.0477,7.0477,190300.0
2012-04-19 11:15:00,7.21,7.26,7.21,7.23,390300.0,7.0477,7.0966,7.0477,7.0673,390300.0
2012-04-19 11:20:00,7.23,7.24,7.2,7.2,295700.0,7.0673,7.077,7.0379,7.0379,295700.0
2012-04-19 11:25:00,7.21,7.21,7.18,7.18,176600.0,7.0477,7.0477,7.0184,7.0184,176600.0
2012-04-19 11:30:00,7.18,7.19,7.14,7.16,824500.0,7.0184,7.0282,6.9793,6.9988,824500.0
2012-04-19 11:35:00,7.16,7.17,7.13,7.14,307900.0,6.9988,7.0086,6.9695,6.9793,307900.0
2012-04-19 11:40:00,7.15,7.17,7.14,7.17,105300.0,6.9891,7.0086,6.9793,7.0086,105300.0
2012-04-19 11:45:00,7.17,7.17,7.13,7.17,230600.0,7.0086,7.0086,6.9695,7.0086,230600.0
2012-04-19 11:50:00,7.18,7.18,7.17,7.18,99200.0,7.0184,7.0184,7.0086,7.0184,99200.0
2012-04-19 11:55:00,7.18,7.18,7.15,7.15,58800.0,7.0184,7.0184,6.9891,6.9891,58800.0
2012-04-19 12:00:00,7.16,7.16,7.11,7.12,261800.0,6.9988,6.9988,6.95,6.9597,261800.0
2012-04-19 12:05:00,7.12,7.13,7.11,7.13,182200.0,6.9597,6.9695,6.95,6.9695,182200.0
2012-04-19 12:10:00,7.13,7.15,7.12,7.14,181200.0,6.9695,6.9891,6.9597,6.9793,181200.0
2012-04-19 12:15:00,7.14,7.15,7.12,7.12,155100.0,6.9793,6.9891,6.9597,6.9597,155100.0
2012-04-19 12:20:00,7.12,7.14,7.12,7.13,245600.0,6.9597,6.9793,6.9597,6.9695,245600.0
2012-04-19 12:25:00,7.13,7.16,7.12,7.15,291000.0,6.9695,6.9988,6.9597,6.9891,291000.0
2012-04-19 12:30:00,7.14,7.15,7.12,7.12,374300.0,6.9793,6.9891,6.9597,6.9597,374300.0
2012-04-19 12:35:00,7.12,7.14,7.11,7.13,275000.0,6.9597,6.9793,6.95,6.9695,275000.0
2012-04-19 12:40:00,7.13,7.14,7.11,7.11,225000.0,6.9695,6.9793,6.95,6.95,225000.0
2012-04-19 12:45:00,7.12,7.13,7.11,7.12,222500.0,6.9597,6.9695,6.95,6.9597,222500.0
2012-04-19 12:50:00,7.12,7.13,7.11,7.12,129500.0,6.9597,6.9695,6.95,6.9597,129500.0
2012-04-19 12:55:00,7.11,7.12,7.1,7.1,183400.0,6.95,6.9597,6.9402,6.9402,183400.0
2012-04-19 13:00:00,7.1,7.12,7.08,7.1,255800.0,6.9402,6.9597,6.9206,6.9402,255800.0
2012-04-19 13:05:00,7.1,7.13,7.1,7.12,498200.0,6.9402,6.9695,6.9402,6.9597,498200.0
2012-04-19 13:10:00,7.12,7.13,7.07,7.07,449500.0,6.9597,6.9695,6.9109,6.9109,449500.0
2012-04-19 13:15:00,7.08,7.09,7.07,7.08,344000.0,6.9206,6.9304,6.9109,6.9206,344000.0
2012-04-19 13:20:00,7.08,7.08,7.05,7.07,245000.0,6.9206,6.9206,6.8913,6.9109,245000.0
2012-04-19 13:25:00,7.07,7.07,7.06,7.06,82800.0,6.9109,6.9109,6.9011,6.9011,82800.0
2012-04-19 13:30:00,7.06,7.1,7.06,7.09,215000.0,6.9011,6.9402,6.9011,6.9304,215000.0
2012-04-19 13:35:00,7.09,7.1,7.06,7.08,166700.0,6.9304,6.9402,6.9011,6.9206,166700.0
2012-04-19 13:40:00,7.08,7.09,7.06,7.06,128300.0,6.9206,6.9304,6.9011,6.9011,128300.0
2012-04-19 13:45:00,7.06,7.07,7.06,7.07,100700.0,6.9011,6.9109,6.9011,6.9109,100700.0
2012-04-19 13:50:00,7.06,7.07,7.06,7.07,137800.0,6.9011,6.9109,6.9011,6.9109,137800.0
2012-04-19 13:55:00,7.07,7.07,7.04,7.04,251300.0,6.9109,6.9109,6.8815,6.8815,251300.0
2012-04-19 14:00:00,7.04,7.06,7.03,7.06,229400.0,6.8815,6.9011,6.8718,6.9011,229400.0
2012-04-19 14:05:00,7.06,7.06,7.03,7.04,208700.0,6.9011,6.9011,6.8718,6.8815,208700.0
2012-04-19 14:10:00,7.04,7.04,7.02,7.04,335200.0,6.8815,6.8815,6.862,6.8815,335200.0
2012-04-19 14:15:00,7.03,7.04,7.01,7.02,206100.0,6.8718,6.8815,6.8522,6.862,206100.0
2012-04-19 14:20:00,7.02,7.03,7.01,7.01,266100.0,6.862,6.8718,6.8522,6.8522,266100.0
2012-04-19 14:25:00,7.02,7.02,6.99,7.0,746900.0,6.862,6.862,6.8327,6.8424,746900.0
2012-04-19 14:30:00,7.0,7.01,6.97,6.99,452100.0,6.8424,6.8522,6.8131,6.8327,452100.0
2012-04-19 14:35:00,6.99,6.99,6.96,6.98,267900.0,6.8327,6.8327,6.8033,6.8229,267900.0
2012-04-19 14:40:00,6.97,6.99,6.96,6.99,270200.0,6.8131,6.8327,6.8033,6.8327,270200.0
2012-04-19 14:45:00,6.99,6.99,6.96,6.98,188800.0,6.8327,6.8327,6.8033,6.8229,188800.0
2012-04-19 14:50:00,6.98,7.0,6.97,7.0,203100.0,6.8229,6.8424,6.8131,6.8424,203100.0
2012-04-19 14:55:00,7.0,7.01,6.99,7.0,365600.0,6.8424,6.8522,6.8327,6.8424,365600.0
2012-04-19 15:00:00,7.0,7.05,7.0,7.04,884500.0,6.8424,6.8913,6.8424,6.8815,884500.0
2012-04-19 15:05:00,7.04,7.04,7.01,7.01,171300.0,6.8815,6.8815,6.8522,6.8522,171300.0
2012-04-19 15:10:00,7.01,7.02,6.98,7.0,268200.0,6.8522,6.862,6.8229,6.8424,268200.0
2012-04-19 15:15:00,7.0,7.01,6.98,7.0,190000.0,6.8424,6.8522,6.8229,6.8424,190000.0
2012-04-19 15:20:00,7.0,7.01,7.0,7.0,258200.0,6.8424,6.8522,6.8424,6.8424,258200.0
2012-04-19 15:25:00,7.0,7.04,7.0,7.04,224000.0,6.8424,6.8815,6.8424,6.8815,224000.0
2012-04-19 15:30:00,7.04,7.04,7.02,7.04,386600.0,6.8815,6.8815,6.862,6.8815,386600.0
2012-04-19 15:35:00,7.04,7.05,7.03,7.04,322700.0,6.8815,6.8913,6.8718,6.8815,322700.0
2012-04-19 15:40:00,7.04,7.05,7.04,7.04,249100.0,6.8815,6.8913,6.8815,6.8815,249100.0
2012-04-19 15:45:00,7.04,7.06,7.04,7.05,325400.0,6.8815,6.9011,6.8815,6.8913,325400.0
2012-04-19 15:50:00,7.05,7.05,6.99,7.0,1277100.0,6.8913,6.8913,6.8327,6.8424,1277100.0
2012-04-19 15:55:00,7.0,7.03,7.0,7.01,1185800.0,6.8424,6.8718,6.8424,6.8522,1185800.0
2012-04-20 09:30:00,6.8,6.81,6.66,6.73,3653900.0,6.6469,6.6567,6.5101,6.5785,3653900.0
2012-04-20 09:35:00,6.73,6.83,6.73,6.75,1482800.0,6.5785,6.6763,6.5785,6.5981,1482800.0
2012-04-20 09:40:00,6.75,6.79,6.74,6.78,1168000.0,6.5981,6.6372,6.5883,6.6274,1168000.0
2012-04-20 09:45:00,6.78,6.78,6.75,6.76,618800.0,6.6274,6.6274,6.5981,6.6078,618800.0
2012-04-20 09:50:00,6.77,6.8,6.74,6.8,1166600.0,6.6176,6.6469,6.5883,6.6469,1166600.0
2012-04-20 09:55:00,6.8,6.83,6.77,6.83,820000.0,6.6469,6.6763,6.6176,6.6763,820000.0
2012-04-20 10:00:00,6.83,6.83,6.75,6.75,1152200.0,6.6763,6.6763,6.5981,6.5981,1152200.0
2012-04-20 10:05:00,6.76,6.77,6.75,6.75,544800.0,6.6078,6.6176,6.5981,6.5981,544800.0
2012-04-20 10:10:00,6.75,6.77,6.75,6.75,201800.0,6.5981,6.6176,6.5981,6.5981,201800.0
2012-04-20 10:15:00,6.75,6.77,6.74,6.75,1221500.0,6.5981,6.6176,6.5883,6.5981,1221500.0
2012-04-20 10:20:00,6.75,6.78,6.72,6.76,1456400.0,6.5981,6.6274,6.5688,6.6078,1456400.0
2012-04-20 10:25:00,6.76,6.79,6.75,6.77,510700.0,6.6078,6.6372,6.5981,6.6176,510700.0
2012-04-20 10:30:00,6.77,6.78,6.76,6.78,148400.0,6.6176,6.6274,6.6078,6.6274,148400.0
2012-04-20 10:35:00,6.77,6.82,6.76,6.82,967000.0,6.6176,6.6665,6.6078,6.6665,967000.0
2012-04-20 10:40:00,6.82,6.84,6.81,6.82,760500.0,6.6665,6.686,6.6567,6.6665,760500.0
2012-04-20 10:45:00,6.81,6.82,6.79,6.79,212600.0,6.6567,6.6665,6.6372,6.6372,212600.0
2012-04-20 10:50:00,6.79,6.8,6.77,6.79,310500.0,6.6372,6.6469,6.6176,6.6372,310500.0
2012-04-20 10:55:00,6.79,6.79,6.75,6.78,616000.0,6.6372,6.6372,6.5981,6.6274,616000.0
2012-04-20 11:00:00,6.78,6.78,6.77,6.78,90000.0,6.6274,6.6274,6.6176,6.6274,90000.0
2012-04-20 11:05:00,6.78,6.78,6.77,6.78,126100.0,6.6274,6.6274,6.6176,6.6274,126100.0
2012-04-20 11:10:00,6.78,6.79,6.77,6.79,162300.0,6.6274,6.6372,6.6176,6.6372,162300.0
2012-04-20 11:15:00,6.79,6.8,6.75,6.75,856000.0,6.6372,6.6469,6.5981,6.5981,856000.0
2012-04-20 11:20:00,6.75,6.78,6.75,6.78,101300.0,6.5981,6.6274,6.5981,6.6274,101300.0
2012-04-20 11:25:00,6.78,6.78,6.75,6.75,198200.0,6.6274,6.6274,6.5981,6.5981,198200.0
2012-04-20 11:30:00,6.76,6.77,6.75,6.77,212400.0,6.6078,6.6176,6.5981,6.6176,212400.0
2012-04-20 11:35:00,6.77,6.77,6.74,6.75,293900.0,6.6176,6.6176,6.5883,6.5981,293900.0
2012-04-20 11:40:00,6.75,6.75,6.7,6.72,775400.0,6.5981,6.5981,6.5492,6.5688,775400.0
2012-04-20 11:45:00,6.73,6.74,6.71,6.73,485500.0,6.5785,6.5883,6.559,6.5785,485500.0
2012-04-20 11:50:00,6.73,6.75,6.73,6.75,330700.0,6.5785,6.5981,6.5785,6.5981,330700.0
2012-04-20 11:55:00,6.75,6.75,6.74,6.75,88200.0,6.5981,6.5981,6.5883,6.5981,88200.0
2012-04-20 12:00:00,6.75,6.76,6.74,6.74,404500.0,6.5981,6.6078,6.5883,6.5883,404500.0
2012-04-20 12:05:00,6.74,6.75,6.73,6.73,188700.0,6.5883,6.5981,6.5785,6.5785,188700.0
2012-04-20 12:10:00,6.74,6.76,6.73,6.75,316300.0,6.5883,6.6078,6.5785,6.5981,316300.0
2012-04-20 12:15:00,6.75,6.76,6.74,6.75,198100.0,6.5981,6.6078,6.5883,6.5981,198100.0
2012-04-20 12:20:00,6.74,6.75,6.73,6.75,213000.0,6.5883,6.5981,6.5785,6.5981,213000.0
2012-04-20 12:25:00,6.75,6.75,6.73,6.73,205700.0,6.5981,6.5981,6.5785,6.5785,205700.0
2012-04-20 12:30:00,6.73,6.74,6.72,6.73,216100.0,6.5785,6.5883,6.5688,6.5785,216100.0
2012-04-20 12:35:00,6.72,6.73,6.72,6.72,73700.0,6.5688,6.5785,6.5688,6.5688,73700.0
2012-04-20 12:40:00,6.72,6.73,6.71,6.71,125000.0,6.5688,6.5785,6.559,6.559,125000.0
2012-04-20 12:45:00,6.71,6.72,6.7,6.71,187800.0,6.559,6.5688,6.5492,6.559,187800.0
2012-04-20 12:50:00,6.7,6.71,6.69,6.7,518900.0,6.5492,6.559,6.5394,6.5492,518900.0
2012-04-20 12:55:00,6.7,6.72,6.7,6.71,339400.0,6.5492,6.5688,6.5492,6.559,339400.0
2012-04-20 13:00:00,6.7,6.71,6.69,6.7,433400.0,6.5492,6.559,6.5394,6.5492,433400.0
2012-04-20 13:05:00,6.71,6.71,6.7,6.7,160000.0,6.559,6.559,6.5492,6.5492,160000.0
2012-04-20 13:10:00,6.71,6.72,6.69,6.7,1576800.0,6.559,6.5688,6.5394,6.5492,1576800.0
2012-04-20 13:15:00,6.7,6.71,6.69,6.69,164500.0,6.5492,6.559,6.5394,6.5394,164500.0
2012-04-20 13:20:00,6.7,6.7,6.69,6.69,571300.0,6.5492,6.5492,6.5394,6.5394,571300.0
2012-04-20 13:25:00,6.69,6.71,6.68,6.7,881200.0,6.5394,6.559,6.5297,6.5492,881200.0
2012-04-20 13:30:00,6.69,6.7,6.68,6.69,176900.0,6.5394,6.5492,6.5297,6.5394,176900.0
2012-04-20 13:35:00,6.68,6.69,6.66,6.69,543500.0,6.5297,6.5394,6.5101,6.5394,543500.0
2012-04-20 13:40:00,6.69,6.7,6.67,6.7,556900.0,6.5394,6.5492,6.5199,6.5492,556900.0
2012-04-20 13:45:00,6.69,6.71,6.69,6.71,472700.0,6.5394,6.559,6.5394,6.559,472700.0
2012-04-20 13:50:00,6.71,6.72,6.69,6.69,860300.0,6.559,6.5688,6.5394,6.5394,860300.0
2012-04-20 13:55:00,6.7,6.71,6.69,6.69,703100.0,6.5492,6.559,6.5394,6.5394,703100.0
2012-04-20 14:00:00,6.69,6.73,6.69,6.73,718300.0,6.5394,6.5785,6.5394,6.5785,718300.0
2012-04-20 14:05:00,6.72,6.73,6.69,6.69,398400.0,6.5688,6.5785,6.5394,6.5394,398400.0
2012-04-20 14:10:00,6.69,6.72,6.69,6.7,556800.0,6.5394,6.5688,6.5394,6.5492,556800.0
2012-04-20 14:15:00,6.7,6.72,6.7,6.72,314400.0,6.5492,6.5688,6.5492,6.5688,314400.0
2012-04-20 14:20:00,6.71,6.72,6.69,6.69,224200.0,6.559,6.5688,6.5394,6.5394,224200.0
2012-04-20 14:25:00,6.7,6.71,6.69,6.69,449400.0,6.5492,6.559,6.5394,6.5394,449400.0
2012-04-20 14:30:00,6.69,6.7,6.69,6.7,237800.0,6.5394,6.5492,6.5394,6.5492,237800.0
2012-04-20 14:35:00,6.7,6.7,6.69,6.7,98000.0,6.5492,6.5492,6.5394,6.5492,98000.0
2012-04-20 14:40:00,6.7,6.7,6.69,6.7,160700.0,6.5492,6.5492,6.5394,6.5492,160700.0
2012-04-20 14:45:00,6.7,6.7,6.69,6.69,236200.0,6.5492,6.5492,6.5394,6.5394,236200.0
2012-04-20 14:50:00,6.7,6.7,6.67,6.7,710300.0,6.5492,6.5492,6.5199,6.5492,710300.0
2012-04-20 14:55:00,6.7,6.71,6.69,6.7,549800.0,6.5492,6.559,6.5394,6.5492,549800.0
2012-04-20 15:00:00,6.7,6.7,6.69,6.7,226000.0,6.5492,6.5492,6.5394,6.5492,226000.0
2012-04-20 15:05:00,6.7,6.7,6.67,6.67,477200.0,6.5492,6.5492,6.5199,6.5199,477200.0
2012-04-20 15:10:00,6.68,6.68,6.67,6.68,172500.0,6.5297,6.5297,6.5199,6.5297,172500.0
2012-04-20 15:15:00,6.67,6.69,6.67,6.68,784400.0,6.5199,6.5394,6.5199,6.5297,784400.0
2012-04-20 15:20:00,6.69,6.7,6.68,6.68,455600.0,6.5394,6.5492,6.5297,6.5297,455600.0
2012-04-20 15:25:00,6.68,6.69,6.68,6.68,204000.0,6.5297,6.5394,6.5297,6.5297,204000.0
2012-04-20 15:30:00,6.68,6.7,6.68,6.7,532800.0,6.5297,6.5492,6.5297,6.5492,532800.0
2012-04-20 15:35:00,6.69,6.7,6.69,6.7,505800.0,6.5394,6.5492,6.5394,6.5492,505800.0
2012-04-20 15:40:00,6.69,6.7,6.69,6.69,734000.0,6.5394,6.5492,6.5394,6.5394,734000.0
2012-04-20 15:45:00,6.7,6.7,6.66,6.66,1289200.0,6.5492,6.5492,6.5101,6.5101,1289200.0
2012-04-20 15:50:00,6.66,6.67,6.65,6.66,1010600.0,6.5101,6.5199,6.5003,6.5101,1010600.0
2012-04-20 15:55:00,6.65,6.66,6.64,6.64,1782800.0,6.5003,6.5101,6.4906,6.4906,1782800.0
2012-04-23 09:30:00,6.56,6.56,6.46,6.47,999600.0,6.4124,6.4124,6.3146,6.3244,999600.0
2012-04-23 09:35:00,6.47,6.52,6.46,6.5,732000.0,6.3244,6.3733,6.3146,6.3537,732000.0
2012-04-23 09:40:00,6.5,6.51,6.49,6.5,349600.0,6.3537,6.3635,6.3439,6.3537,349600.0
2012-04-23 09:45:00,6.5,6.51,6.49,6.5,494900.0,6.3537,6.3635,6.3439,6.3537,494900.0
2012-04-23 09:50:00,6.5,6.51,6.47,6.49,474500.0,6.3537,6.3635,6.3244,6.3439,474500.0
2012-04-23 09:55:00,6.49,6.56,6.48,6.54,861700.0,6.3439,6.4124,6.3342,6.3928,861700.0
2012-04-23 10:00:00,6.54,6.56,6.49,6.51,1520100.0,6.3928,6.4124,6.3439,6.3635,1520100.0
2012-04-23 10:05:00,6.5,6.52,6.48,6.52,510600.0,6.3537,6.3733,6.3342,6.3733,510600.0
2012-04-23 10:10:00,6.52,6.53,6.5,6.52,825600.0,6.3733,6.383,6.3537,6.3733,825600.0
2012-04-23 10:15:00,6.52,6.52,6.49,6.49,546100.0,6.3733,6.3733,6.3439,6.3439,546100.0
2012-04-23 10:20:00,6.49,6.52,6.47,6.51,676400.0,6.3439,6.3733,6.3244,6.3635,676400.0
2012-04-23 10:25:00,6.52,6.54,6.51,6.53,582700.0,6.3733,6.3928,6.3635,6.383,582700.0
2012-04-23 10:30:00,6.53,6.55,6.49,6.52,1016800.0,6.383,6.4026,6.3439,6.3733,1016800.0
2012-04-23 10:35:00,6.52,6.53,6.49,6.5,563100.0,6.3733,6.383,6.3439,6.3537,563100.0
2012-04-23 10:40:00,6.5,6.58,6.5,6.58,1599100.0,6.3537,6.4319,6.3537,6.4319,1599100.0
2012-04-23 10:45:00,6.58,6.58,6.56,6.56,182700.0,6.4319,6.4319,6.4124,6.4124,182700.0
2012-04-23 10:50:00,6.56,6.58,6.55,6.58,423400.0,6.4124,6.4319,6.4026,6.4319,423400.0
2012-04-23 10:55:00,6.58,6.58,6.55,6.55,381600.0,6.4319,6.4319,6.4026,6.4026,381600.0
2012-04-23 11:00:00,6.55,6.56,6.54,6.55,254700.0,6.4026,6.4124,6.3928,6.4026,254700.0
2012-04-23 11:05:00,6.55,6.56,6.54,6.56,391500.0,6.4026,6.4124,6.3928,6.4124,391500.0
2012-04-23 11:10:00,6.56,6.57,6.55,6.56,507100.0,6.4124,6.4221,6.4026,6.4124,507100.0
2012-04-23 11:15:00,6.56,6.57,6.55,6.57,171700.0,6.4124,6.4221,6.4026,6.4221,171700.0
2012-04-23 11:20:00,6.56,6.58,6.56,6.56,381200.0,6.4124,6.4319,6.4124,6.4124,381200.0
2012-04-23 11:25:00,6.57,6.58,6.56,6.58,123600.0,6.4221,6.4319,6.4124,6.4319,123600.0
2012-04-23 11:30:00,6.58,6.59,6.57,6.59,100300.0,6.4319,6.4417,6.4221,6.4417,100300.0
2012-04-23 11:35:00,6.59,6.66,6.58,6.62,903800.0,6.4417,6.5101,6.4319,6.471,903800.0
2012-04-23 11:40:00,6.63,6.63,6.62,6.63,147200.0,6.4808,6.4808,6.471,6.4808,147200.0
2012-04-23 11:45:00,6.62,6.63,6.6,6.62,519300.0,6.471,6.4808,6.4515,6.471,519300.0
2012-04-23 11:50:00,6.62,6.63,6.62,6.63,144000.0,6.471,6.4808,6.471,6.4808,144000.0
2012-04-23 11:55:00,6.63,6.64,6.63,6.64,129500.0,6.4808,6.4906,6.4808,6.4906,129500.0
2012-04-23 12:00:00,6.64,6.68,6.63,6.68,376100.0,6.4906,6.5297,6.4808,6.5297,376100.0
2012-04-23 12:05:00,6.67,6.68,6.67,6.67,73300.0,6.5199,6.5297,6.5199,6.5199,73300.0
2012-04-23 12:10:00,6.68,6.68,6.67,6.68,83200.0,6.5297,6.5297,6.5199,6.5297,83200.0
2012-04-23 12:15:00,6.68,6.68,6.67,6.67,206500.0,6.5297,6.5297,6.5199,6.5199,206500.0
2012-04-23 12:20:00,6.68,6.69,6.67,6.68,263200.0,6.5297,6.5394,6.5199,6.5297,263200.0
2012-04-23 12:25:00,6.69,6.74,6.68,6.73,861300.0,6.5394,6.5883,6.5297,6.5785,861300.0
2012-04-23 12:30:00,6.73,6.74,6.71,6.72,328600.0,6.5785,6.5883,6.559,6.5688,328600.0
2012-04-23 12:35:00,6.71,6.72,6.7,6.7,116200.0,6.559,6.5688,6.5492,6.5492,116200.0
2012-04-23 12:40:00,6.7,6.73,6.7,6.73,490400.0,6.5492,6.5785,6.5492,6.5785,490400.0
2012-04-23 12:45:00,6.72,6.74,6.71,6.72,731300.0,6.5688,6.5883,6.559,6.5688,731300.0
2012-04-23 12:50:00,6.71,6.72,6.71,6.72,43100.0,6.559,6.5688,6.559,6.5688,43100.0
2012-04-23 12:55:00,6.72,6.73,6.71,6.72,117800.0,6.5688,6.5785,6.559,6.5688,117800.0
2012-04-23 13:00:00,6.72,6.74,6.72,6.74,85700.0,6.5688,6.5883,6.5688,6.5883,85700.0
2012-04-23 13:05:00,6.74,6.74,6.73,6.74,104700.0,6.5883,6.5883,6.5785,6.5883,104700.0
2012-04-23 13:10:00,6.73,6.74,6.73,6.74,81500.0,6.5785,6.5883,6.5785,6.5883,81500.0
2012-04-23 13:15:00,6.74,6.75,6.73,6.73,465800.0,6.5883,6.5981,6.5785,6.5785,465800.0
2012-04-23 13:20:00,6.73,6.73,6.69,6.7,291400.0,6.5785,6.5785,6.5394,6.5492,291400.0
2012-04-23 13:25:00,6.7,6.7,6.69,6.69,213800.0,6.5492,6.5492,6.5394,6.5394,213800.0
2012-04-23 13:30:00,6.7,6.7,6.66,6.67,229500.0,6.5492,6.5492,6.5101,6.5199,229500.0
2012-04-23 13:35:00,6.67,6.67,6.63,6.66,894100.0,6.5199,6.5199,6.4808,6.5101,894100.0
2012-04-23 13:40:00,6.65,6.66,6.63,6.63,524600.0,6.5003,6.5101,6.4808,6.4808,524600.0
2012-04-23 13:45:00,6.63,6.64,6.59,6.62,681800.0,6.4808,6.4906,6.4417,6.471,681800.0
2012-04-23 13:50:00,6.62,6.62,6.61,6.62,40400.0,6.471,6.471,6.4612,6.471,40400.0
2012-04-23 13:55:00,6.62,6.62,6.61,6.62,187000.0,6.471,6.471,6.4612,6.471,187000.0
2012-04-23 14:00:00,6.62,6.63,6.58,6.58,795100.0,6.471,6.4808,6.4319,6.4319,795100.0
2012-04-23 14:05:00,6.58,6.59,6.57,6.59,601200.0,6.4319,6.4417,6.4221,6.4417,601200.0
2012-04-23 14:10:00,6.59,6.6,6.58,6.6,673300.0,6.4417,6.4515,6.4319,6.4515,673300.0
2012-04-23 14:15:00,6.6,6.61,6.59,6.61,156300.0,6.4515,6.4612,6.4417,6.4612,156300.0
2012-04-23 14:20:00,6.61,6.66,6.61,6.65,903400.0,6.4612,6.5101,6.4612,6.5003,903400.0
2012-04-23 14:25:00,6.65,6.65,6.64,6.65,92900.0,6.5003,6.5003,6.4906,6.5003,92900.0
2012-04-23 14:30:00,6.64,6.66,6.64,6.65,157300.0,6.4906,6.5101,6.4906,6.5003,157300.0
2012-04-23 14:35:00,6.65,6.66,6.63,6.64,378200.0,6.5003,6.5101,6.4808,6.4906,378200.0
2012-04-23 14:40:00,6.63,6.65,6.63,6.65,156400.0,6.4808,6.5003,6.4808,6.5003,156400.0
2012-04-23 14:45:00,6.65,6.66,6.63,6.64,503100.0,6.5003,6.5101,6.4808,6.4906,503100.0
2012-04-23 14:50:00,6.64,6.64,6.61,6.62,244000.0,6.4906,6.4906,6.4612,6.471,244000.0
2012-04-23 14:55:00,6.61,6.63,6.6,6.6,246900.0,6.4612,6.4808,6.4515,6.4515,246900.0
2012-04-23 15:00:00,6.61,6.61,6.59,6.6,275400.0,6.4612,6.4612,6.4417,6.4515,275400.0
2012-04-23 15:05:00,6.6,6.61,6.59,6.59,250100.0,6.4515,6.4612,6.4417,6.4417,250100.0
2012-04-23 15:10:00,6.59,6.6,6.59,6.6,158000.0,6.4417,6.4515,6.4417,6.4515,158000.0
2012-04-23 15:15:00,6.6,6.63,6.59,6.63,532000.0,6.4515,6.4808,6.4417,6.4808,532000.0
2012-04-23 15:20:00,6.63,6.63,6.62,6.63,91300.0,6.4808,6.4808,6.471,6.4808,91300.0
2012-04-23 15:25:00,6.62,6.63,6.6,6.62,902400.0,6.471,6.4808,6.4515,6.471,902400.0
2012-04-23 15:30:00,6.61,6.63,6.61,6.62,457700.0,6.4612,6.4808,6.4612,6.471,457700.0
2012-04-23 15:35:00,6.62,6.63,6.61,6.62,272700.0,6.471,6.4808,6.4612,6.471,272700.0
2012-04-23 15:40:00,6.62,6.63,6.61,6.63,298000.0,6.471,6.4808,6.4612,6.4808,298000.0
2012-04-23 15:45:00,6.63,6.65,6.62,6.63,522600.0,6.4808,6.5003,6.471,6.4808,522600.0
2012-04-23 15:50:00,6.63,6.65,6.63,6.65,328200.0,6.4808,6.5003,6.4808,6.5003,328200.0
2012-04-23 15:55:00,6.65,6.66,6.62,6.62,1219500.0,6.5003,6.5101,6.471,6.471,1219500.0
2012-04-24 09:30:00,6.66,6.73,6.64,6.71,506100.0,6.5101,6.5785,6.4906,6.559,506100.0
2012-04-24 09:35:00,6.71,6.74,6.67,6.69,514900.0,6.559,6.5883,6.5199,6.5394,514900.0
2012-04-24 09:40:00,6.68,6.68,6.62,6.65,332800.0,6.5297,6.5297,6.471,6.5003,332800.0
2012-04-24 09:45:00,6.65,6.65,6.62,6.63,391300.0,6.5003,6.5003,6.471,6.4808,391300.0
2012-04-24 09:50:00,6.63,6.69,6.61,6.64,895500.0,6.4808,6.5394,6.4612,6.4906,895500.0
2012-04-24 09:55:00,6.65,6.66,6.59,6.6,227800.0,6.5003,6.5101,6.4417,6.4515,227800.0
2012-04-24 10:00:00,6.6,6.64,6.58,6.64,450100.0,6.4515,6.4906,6.4319,6.4906,450100.0
2012-04-24 10:05:00,6.64,6.68,6.64,6.64,533700.0,6.4906,6.5297,6.4906,6.4906,533700.0
2012-04-24 10:10:00,6.65,6.65,6.59,6.59,476700.0,6.5003,6.5003,6.4417,6.4417,476700.0
2012-04-24 10:15:00,6.59,6.6,6.59,6.59,318500.0,6.4417,6.4515,6.4417,6.4417,318500.0
2012-04-24 10:20:00,6.59,6.59,6.57,6.57,186600.0,6.4417,6.4417,6.4221,6.4221,186600.0
2012-04-24 10:25:00,6.57,6.59,6.56,6.57,517100.0,6.4221,6.4417,6.4124,6.4221,517100.0
2012-04-24 10:30:00,6.56,6.59,6.56,6.58,424200.0,6.4124,6.4417,6.4124,6.4319,424200.0
2012-04-24 10:35:00,6.58,6.58,6.57,6.57,273800.0,6.4319,6.4319,6.4221,6.4221,273800.0
2012-04-24 10:40:00,6.58,6.61,6.57,6.61,764900.0,6.4319,6.4612,6.4221,6.4612,764900.0
2012-04-24 10:45:00,6.61,6.62,6.6,6.61,287700.0,6.4612,6.471,6.4515,6.4612,287700.0
2012-04-24 10:50:00,6.62,6.62,6.6,6.61,163300.0,6.471,6.471,6.4515,6.4612,163300.0
2012-04-24 10:55:00,6.61,6.61,6.59,6.6,250000.0,6.4612,6.4612,6.4417,6.4515,250000.0
2012-04-24 11:00:00,6.6,6.64,6.59,6.61,475500.0,6.4515,6.4906,6.4417,6.4612,475500.0
2012-04-24 11:05:00,6.62,6.62,6.59,6.62,414600.0,6.471,6.471,6.4417,6.471,414600.0
2012-04-24 11:10:00,6.62,6.65,6.61,6.64,755500.0,6.471,6.5003,6.4612,6.4906,755500.0
2012-04-24 11:15:00,6.64,6.65,6.62,6.62,186900.0,6.4906,6.5003,6.471,6.471,186900.0
2012-04-24 11:20:00,6.62,6.63,6.61,6.62,290400.0,6.471,6.4808,6.4612,6.471,290400.0
2012-04-24 11:25:00,6.62,6.62,6.59,6.59,428500.0,6.471,6.471,6.4417,6.4417,428500.0
2012-04-24 11:30:00,6.6,6.62,6.59,6.6,828900.0,6.4515,6.471,6.4417,6.4515,828900.0
2012-04-24 11:35:00,6.6,6.61,6.58,6.58,154400.0,6.4515,6.4612,6.4319,6.4319,154400.0
2012-04-24 11:40:00,6.58,6.59,6.56,6.57,241600.0,6.4319,6.4417,6.4124,6.4221,241600.0
2012-04-24 11:45:00,6.57,6.59,6.56,6.59,413600.0,6.4221,6.4417,6.4124,6.4417,413600.0
2012-04-24 11:50:00,6.58,6.6,6.58,6.58,153000.0,6.4319,6.4515,6.4319,6.4319,153000.0
2012-04-24 11:55:00,6.58,6.58,6.56,6.57,318000.0,6.4319,6.4319,6.4124,6.4221,318000.0
2012-04-24 12:00:00,6.57,6.6,6.57,6.6,323600.0,6.4221,6.4515,6.4221,6.4515,323600.0
2012-04-24 12:05:00,6.6,6.6,6.59,6.6,89200.0,6.4515,6.4515,6.4417,6.4515,89200.0
2012-04-24 12:10:00,6.6,6.61,6.59,6.6,142700.0,6.4515,6.4612,6.4417,6.4515,142700.0
2012-04-24 12:15:00,6.61,6.61,6.6,6.61,135800.0,6.4612,6.4612,6.4515,6.4612,135800.0
2012-04-24 12:20:00,6.61,6.61,6.6,6.61,48000.0,6.4612,6.4612,6.4515,6.4612,48000.0
2012-04-24 12:25:00,6.61,6.62,6.6,6.62,188900.0,6.4612,6.471,6.4515,6.471,188900.0
2012-04-24 12:30:00,6.62,6.62,6.61,6.61,30700.0,6.471,6.471,6.4612,6.4612,30700.0
2012-04-24 12:35:00,6.62,6.62,6.59,6.6,164300.0,6.471,6.471,6.4417,6.4515,164300.0
2012-04-24 12:40:00,6.6,6.61,6.59,6.6,161700.0,6.4515,6.4612,6.4417,6.4515,161700.0
2012-04-24 12:45:00,6.59,6.6,6.59,6.6,83200.0,6.4417,6.4515,6.4417,6.4515,83200.0
2012-04-24 12:50:00,6.6,6.6,6.58,6.59,135300.0,6.4515,6.4515,6.4319,6.4417,135300.0
2012-04-24 12:55:00,6.58,6.59,6.57,6.57,143900.0,6.4319,6.4417,6.4221,6.4221,143900.0
2012-04-24 13:00:00,6.57,6.57,6.54,6.55,239400.0,6.4221,6.4221,6.3928,6.4026,239400.0
2012-04-24 13:05:00,6.54,6.57,6.54,6.57,596600.0,6.3928,6.4221,6.3928,6.4221,596600.0
2012-04-24 13:10:00,6.57,6.59,6.56,6.57,277700.0,6.4221,6.4417,6.4124,6.4221,277700.0
2012-04-24 13:15:00,6.56,6.57,6.56,6.56,38300.0,6.4124,6.4221,6.4124,6.4124,38300.0
2012-04-24 13:20:00,6.56,6.57,6.56,6.57,54100.0,6.4124,6.4221,6.4124,6.4221,54100.0
2012-04-24 13:25:00,6.57,6.57,6.53,6.53,399000.0,6.4221,6.4221,6.383,6.383,399000.0
2012-04-24 13:30:00,6.53,6.57,6.52,6.56,484200.0,6.383,6.4221,6.3733,6.4124,484200.0
2012-04-24 13:35:00,6.57,6.57,6.55,6.55,303500.0,6.4221,6.4221,6.4026,6.4026,303500.0
2012-04-24 13:40:00,6.56,6.56,6.54,6.54,261900.0,6.4124,6.4124,6.3928,6.3928,261900.0
2012-04-24 13:45:00,6.54,6.55,6.53,6.54,185100.0,6.3928,6.4026,6.383,6.3928,185100.0
2012-04-24 13:50:00,6.54,6.55,6.53,6.54,89100.0,6.3928,6.4026,6.383,6.3928,89100.0
2012-04-24 13:55:00,6.53,6.54,6.5,6.51,391100.0,6.383,6.3928,6.3537,6.3635,391100.0
2012-04-24 14:00:00,6.51,6.52,6.5,6.51,363700.0,6.3635,6.3733,6.3537,6.3635,363700.0
2012-04-24 14:05:00,6.51,6.52,6.5,6.51,274500.0,6.3635,6.3733,6.3537,6.3635,274500.0
2012-04-24 14:10:00,6.52,6.54,6.52,6.54,546700.0,6.3733,6.3928,6.3733,6.3928,546700.0
2012-04-24 14:15:00,6.54,6.54,6.52,6.53,173200.0,6.3928,6.3928,6.3733,6.383,173200.0
2012-04-24 14:20:00,6.53,6.53,6.52,6.52,50000.0,6.383,6.383,6.3733,6.3733,50000.0
2012-04-24 14:25:00,6.53,6.53,6.51,6.52,253100.0,6.383,6.383,6.3635,6.3733,253100.0
2012-04-24 14:30:00,6.53,6.54,6.52,6.54,112300.0,6.383,6.3928,6.3733,6.3928,112300.0
2012-04-24 14:35:00,6.54,6.55,6.53,6.54,221700.0,6.3928,6.4026,6.383,6.3928,221700.0
2012-04-24 14:40:00,6.54,6.55,6.53,6.55,212200.0,6.3928,6.4026,6.383,6.4026,212200.0
2012-04-24 14:45:00,6.54,6.55,6.54,6.54,256400.0,6.3928,6.4026,6.3928,6.3928,256400.0
2012-04-24 14:50:00,6.55,6.55,6.53,6.54,132000.0,6.4026,6.4026,6.383,6.3928,132000.0
2012-04-24 14:55:00,6.54,6.54,6.53,6.54,98700.0,6.3928,6.3928,6.383,6.3928,98700.0
2012-04-24 15:00:00,6.54,6.54,6.53,6.53,58100.0,6.3928,6.3928,6.383,6.383,58100.0
2012-04-24 15:05:00,6.53,6.54,6.53,6.54,124700.0,6.383,6.3928,6.383,6.3928,124700.0
2012-04-24 15:10:00,6.53,6.54,6.52,6.53,177400.0,6.383,6.3928,6.3733,6.383,177400.0
2012-04-24 15:15:00,6.52,6.53,6.51,6.52,283100.0,6.3733,6.383,6.3635,6.3733,283100.0
2012-04-24 15:20:00,6.52,6.53,6.51,6.52,292900.0,6.3733,6.383,6.3635,6.3733,292900.0
2012-04-24 15:25:00,6.53,6.53,6.51,6.51,237800.0,6.383,6.383,6.3635,6.3635,237800.0
2012-04-24 15:30:00,6.51,6.54,6.5,6.53,762500.0,6.3635,6.3928,6.3537,6.383,762500.0
2012-04-24 15:35:00,6.53,6.53,6.51,6.51,352800.0,6.383,6.383,6.3635,6.3635,352800.0
2012-04-24 15:40:00,6.52,6.52,6.5,6.51,328900.0,6.3733,6.3733,6.3537,6.3635,328900.0
2012-04-24 15:45:00,6.51,6.53,6.5,6.51,664800.0,6.3635,6.383,6.3537,6.3635,664800.0
2012-04-24 15:50:00,6.51,6.51,6.5,6.5,763500.0,6.3635,6.3635,6.3537,6.3537,763500.0
2012-04-24 15:55:00,6.5,6.52,6.5,6.51,1035100.0,6.3537,6.3733,6.3537,6.3635,1035100.0
2012-04-25 09:30:00,6.62,6.69,6.6,6.63,805200.0,6.471,6.5394,6.4515,6.4808,805200.0
2012-04-25 09:35:00,6.62,6.67,6.61,6.63,301700.0,6.471,6.5199,6.4612,6.4808,301700.0
2012-04-25 09:40:00,6.64,6.66,6.6,6.63,589500.0,6.4906,6.5101,6.4515,6.4808,589500.0
2012-04-25 09:45:00,6.62,6.65,6.56,6.59,693200.0,6.471,6.5003,6.4124,6.4417,693200.0
2012-04-25 09:50:00,6.59,6.61,6.58,6.61,226000.0,6.4417,6.4612,6.4319,6.4612,226000.0
2012-04-25 09:55:00,6.6,6.61,6.53,6.56,622700.0,6.4515,6.4612,6.383,6.4124,622700.0
2012-04-25 10:00:00,6.56,6.57,6.53,6.53,231000.0,6.4124,6.4221,6.383,6.383,231000.0
2012-04-25 10:05:00,6.53,6.55,6.53,6.54,220100.0,6.383,6.4026,6.383,6.3928,220100.0
2012-04-25 10:10:00,6.54,6.54,6.47,6.47,791900.0,6.3928,6.3928,6.3244,6.3244,791900.0
2012-04-25 10:15:00,6.48,6.51,6.47,6.51,488300.0,6.3342,6.3635,6.3244,6.3635,488300.0
2012-04-25 10:20:00,6.5,6.54,6.5,6.54,312400.0,6.3537,6.3928,6.3537,6.3928,312400.0
2012-04-25 10:25:00,6.54,6.54,6.52,6.52,269500.0,6.3928,6.3928,6.3733,6.3733,269500.0
2012-04-25 10:30:00,6.52,6.53,6.52,6.52,62600.0,6.3733,6.383,6.3733,6.3733,62600.0
2012-04-25 10:35:00,6.52,6.53,6.51,6.52,114200.0,6.3733,6.383,6.3635,6.3733,114200.0
2012-04-25 10:40:00,6.52,6.52,6.51,6.52,114600.0,6.3733,6.3733,6.3635,6.3733,114600.0
2012-04-25 10:45:00,6.52,6.53,6.51,6.53,104800.0,6.3733,6.383,6.3635,6.383,104800.0
2012-04-25 10:50:00,6.52,6.53,6.52,6.53,124300.0,6.3733,6.383,6.3733,6.383,124300.0
2012-04-25 10:55:00,6.53,6.53,6.49,6.51,550200.0,6.383,6.383,6.3439,6.3635,550200.0
2012-04-25 11:00:00,6.5,6.51,6.48,6.49,192800.0,6.3537,6.3635,6.3342,6.3439,192800.0
2012-04-25 11:05:00,6.48,6.49,6.45,6.46,1090300.0,6.3342,6.3439,6.3048,6.3146,1090300.0
2012-04-25 11:10:00,6.46,6.46,6.44,6.44,432900.0,6.3146,6.3146,6.2951,6.2951,432900.0
2012-04-25 11:15:00,6.44,6.46,6.44,6.45,222500.0,6.2951,6.3146,6.2951,6.3048,222500.0
2012-04-25 11:20:00,6.46,6.46,6.45,6.45,619000.0,6.3146,6.3146,6.3048,6.3048,619000.0
2012-04-25 11:25:00,6.46,6.46,6.45,6.46,313600.0,6.3146,6.3146,6.3048,6.3146,313600.0
2012-04-25 11:30:00,6.46,6.46,6.44,6.44,207000.0,6.3146,6.3146,6.2951,6.2951,207000.0
2012-04-25 11:35:00,6.44,6.45,6.42,6.43,318700.0,6.2951,6.3048,6.2755,6.2853,318700.0
2012-04-25 11:40:00,6.43,6.43,6.4,6.43,1046600.0,6.2853,6.2853,6.256,6.2853,1046600.0
2012-04-25 11:45:00,6.43,6.43,6.42,6.42,42800.0,6.2853,6.2853,6.2755,6.2755,42800.0
2012-04-25 11:50:00,6.43,6.43,6.41,6.42,318900.0,6.2853,6.2853,6.2657,6.2755,318900.0
2012-04-25 11:55:00,6.42,6.42,6.41,6.42,192900.0,6.2755,6.2755,6.2657,6.2755,192900.0
2012-04-25 12:00:00,6.41,6.42,6.4,6.41,263100.0,6.2657,6.2755,6.256,6.2657,263100.0
2012-04-25 12:05:00,6.42,6.42,6.41,6.42,397700.0,6.2755,6.2755,6.2657,6.2755,397700.0
2012-04-25 12:10:00,6.42,6.42,6.41,6.41,108600.0,6.2755,6.2755,6.2657,6.2657,108600.0
2012-04-25 12:15:00,6.42,6.42,6.41,6.41,85800.0,6.2755,6.2755,6.2657,6.2657,85800.0
2012-04-25 12:20:00,6.41,6.42,6.41,6.41,190000.0,6.2657,6.2755,6.2657,6.2657,190000.0
2012-04-25 12:25:00,6.41,6.42,6.41,6.41,187100.0,6.2657,6.2755,6.2657,6.2657,187100.0
2012-04-25 12:30:00,6.41,6.42,6.4,6.41,507000.0,6.2657,6.2755,6.256,6.2657,507000.0
2012-04-25 12:35:00,6.42,6.42,6.4,6.41,359500.0,6.2755,6.2755,6.256,6.2657,359500.0
2012-04-25 12:40:00,6.41,6.42,6.4,6.42,379200.0,6.2657,6.2755,6.256,6.2755,379200.0
2012-04-25 12:45:00,6.42,6.43,6.41,6.42,220100.0,6.2755,6.2853,6.2657,6.2755,220100.0
2012-04-25 12:50:00,6.43,6.44,6.42,6.44,178900.0,6.2853,6.2951,6.2755,6.2951,178900.0
2012-04-25 12:55:00,6.44,6.46,6.43,6.46,227400.0,6.2951,6.3146,6.2853,6.3146,227400.0
2012-04-25 13:00:00,6.46,6.46,6.45,6.46,113400.0,6.3146,6.3146,6.3048,6.3146,113400.0
2012-04-25 13:05:00,6.46,6.49,6.45,6.48,335200.0,6.3146,6.3439,6.3048,6.3342,335200.0
2012-04-25 13:10:00,6.48,6.48,6.47,6.48,121200.0,6.3342,6.3342,6.3244,6.3342,121200.0
2012-04-25 13:15:00,6.47,6.49,6.47,6.48,242500.0,6.3244,6.3439,6.3244,6.3342,242500.0
2012-04-25 13:20:00,6.48,6.49,6.47,6.49,186500.0,6.3342,6.3439,6.3244,6.3439,186500.0
2012-04-25 13:25:00,6.49,6.49,6.48,6.49,85700.0,6.3439,6.3439,6.3342,6.3439,85700.0
2012-04-25 13:30:00,6.49,6.5,6.48,6.49,657200.0,6.3439,6.3537,6.3342,6.3439,657200.0
2012-04-25 13:35:00,6.49,6.52,6.48,6.52,308100.0,6.3439,6.3733,6.3342,6.3733,308100.0
2012-04-25 13:40:00,6.52,6.52,6.51,6.52,36900.0,6.3733,6.3733,6.3635,6.3733,36900.0
2012-04-25 13:45:00,6.51,6.52,6.5,6.5,275300.0,6.3635,6.3733,6.3537,6.3537,275300.0
2012-04-25 13:50:00,6.5,6.5,6.47,6.49,400800.0,6.3537,6.3537,6.3244,6.3439,400800.0
2012-04-25 13:55:00,6.48,6.5,6.48,6.5,223900.0,6.3342,6.3537,6.3342,6.3537,223900.0
2012-04-25 14:00:00,6.5,6.51,6.46,6.47,448600.0,6.3537,6.3635,6.3146,6.3244,448600.0
2012-04-25 14:05:00,6.47,6.49,6.46,6.48,211900.0,6.3244,6.3439,6.3146,6.3342,211900.0
2012-04-25 14:10:00,6.49,6.5,6.48,6.5,169500.0,6.3439,6.3537,6.3342,6.3537,169500.0
2012-04-25 14:15:00,6.5,6.5,6.46,6.49,558800.0,6.3537,6.3537,6.3146,6.3439,558800.0
2012-04-25 14:20:00,6.49,6.54,6.48,6.53,530400.0,6.3439,6.3928,6.3342,6.383,530400.0
2012-04-25 14:25:00,6.53,6.53,6.5,6.52,183600.0,6.383,6.383,6.3537,6.3733,183600.0
2012-04-25 14:30:00,6.52,6.52,6.49,6.49,287900.0,6.3733,6.3733,6.3439,6.3439,287900.0
2012-04-25 14:35:00,6.5,6.51,6.47,6.49,340100.0,6.3537,6.3635,6.3244,6.3439,340100.0
2012-04-25 14:40:00,6.49,6.5,6.48,6.5,203100.0,6.3439,6.3537,6.3342,6.3537,203100.0
2012-04-25 14:45:00,6.5,6.5,6.49,6.5,205200.0,6.3537,6.3537,6.3439,6.3537,205200.0
2012-04-25 14:50:00,6.5,6.5,6.48,6.5,288100.0,6.3537,6.3537,6.3342,6.3537,288100.0
2012-04-25 14:55:00,6.5,6.5,6.49,6.49,71200.0,6.3537,6.3537,6.3439,6.3439,71200.0
2012-04-25 15:00:00,6.49,6.5,6.49,6.5,150200.0,6.3439,6.3537,6.3439,6.3537,150200.0
2012-04-25 15:05:00,6.5,6.5,6.49,6.5,264900.0,6.3537,6.3537,6.3439,6.3537,264900.0
2012-04-25 15:10:00,6.5,6.5,6.49,6.5,156400.0,6.3537,6.3537,6.3439,6.3537,156400.0
2012-04-25 15:15:00,6.49,6.5,6.47,6.5,451800.0,6.3439,6.3537,6.3244,6.3537,451800.0
2012-04-25 15:20:00,6.5,6.5,6.48,6.49,340800.0,6.3537,6.3537,6.3342,6.3439,340800.0
2012-04-25 15:25:00,6.49,6.49,6.48,6.48,217100.0,6.3439,6.3439,6.3342,6.3342,217100.0
2012-04-25 15:30:00,6.49,6.49,6.47,6.49,542500.0,6.3439,6.3439,6.3244,6.3439,542500.0
2012-04-25 15:35:00,6.48,6.55,6.48,6.54,1223400.0,6.3342,6.4026,6.3342,6.3928,1223400.0
2012-04-25 15:40:00,6.55,6.55,6.53,6.54,347800.0,6.4026,6.4026,6.383,6.3928,347800.0
2012-04-25 15:45:00,6.54,6.54,6.52,6.52,278200.0,6.3928,6.3928,6.3733,6.3733,278200.0
2012-04-25 15:50:00,6.53,6.53,6.52,6.53,931100.0,6.383,6.383,6.3733,6.383,931100.0
2012-04-25 15:55:00,6.53,6.53,6.51,6.51,1583700.0,6.383,6.383,6.3635,6.3635,1583700.0
2012-04-26 09:30:00,6.5,6.58,6.5,6.56,721400.0,6.3537,6.4319,6.3537,6.4124,721400.0
2012-04-26 09:35:00,6.56,6.62,6.55,6.62,717500.0,6.4124,6.471,6.4026,6.471,717500.0
2012-04-26 09:40:00,6.62,6.64,6.61,6.62,425400.0,6.471,6.4906,6.4612,6.471,425400.0
2012-04-26 09:45:00,6.63,6.65,6.61,6.62,273300.0,6.4808,6.5003,6.4612,6.471,273300.0
2012-04-26 09:50:00,6.61,6.66,6.59,6.6,570000.0,6.4612,6.5101,6.4417,6.4515,570000.0
2012-04-26 09:55:00,6.59,6.6,6.55,6.57,387500.0,6.4417,6.4515,6.4026,6.4221,387500.0
2012-04-26 10:00:00,6.57,6.61,6.57,6.59,337400.0,6.4221,6.4612,6.4221,6.4417,337400.0
2012-04-26 10:05:00,6.58,6.63,6.58,6.62,274400.0,6.4319,6.4808,6.4319,6.471,274400.0
2012-04-26 10:10:00,6.63,6.68,6.62,6.63,1148400.0,6.4808,6.5297,6.471,6.4808,1148400.0
2012-04-26 10:15:00,6.64,6.65,6.62,6.62,381500.0,6.4906,6.5003,6.471,6.471,381500.0
2012-04-26 10:20:00,6.63,6.63,6.54,6.57,1030900.0,6.4808,6.4808,6.3928,6.4221,1030900.0
2012-04-26 10:25:00,6.57,6.59,6.56,6.59,227700.0,6.4221,6.4417,6.4124,6.4417,227700.0
2012-04-26 10:30:00,6.58,6.6,6.56,6.6,652300.0,6.4319,6.4515,6.4124,6.4515,652300.0
2012-04-26 10:35:00,6.6,6.6,6.59,6.6,44200.0,6.4515,6.4515,6.4417,6.4515,44200.0
2012-04-26 10:40:00,6.6,6.61,6.59,6.6,546000.0,6.4515,6.4612,6.4417,6.4515,546000.0
2012-04-26 10:45:00,6.61,6.65,6.61,6.63,475100.0,6.4612,6.5003,6.4612,6.4808,475100.0
2012-04-26 10:50:00,6.63,6.64,6.61,6.61,337400.0,6.4808,6.4906,6.4612,6.4612,337400.0
2012-04-26 10:55:00,6.6,6.61,6.59,6.61,143800.0,6.4515,6.4612,6.4417,6.4612,143800.0
2012-04-26 11:00:00,6.61,6.61,6.58,6.59,246100.0,6.4612,6.4612,6.4319,6.4417,246100.0
2012-04-26 11:05:00,6.6,6.6,6.59,6.6,59200.0,6.4515,6.4515,6.4417,6.4515,59200.0
2012-04-26 11:10:00,6.6,6.6,6.58,6.58,123000.0,6.4515,6.4515,6.4319,6.4319,123000.0
2012-04-26 11:15:00,6.58,6.6,6.58,6.6,188200.0,6.4319,6.4515,6.4319,6.4515,188200.0
2012-04-26 11:20:00,6.59,6.61,6.59,6.61,130600.0,6.4417,6.4612,6.4417,6.4612,130600.0
2012-04-26 11:25:00,6.61,6.63,6.61,6.63,182500.0,6.4612,6.4808,6.4612,6.4808,182500.0
2012-04-26 11:30:00,6.63,6.63,6.62,6.63,111400.0,6.4808,6.4808,6.471,6.4808,111400.0
2012-04-26 11:35:00,6.63,6.64,6.62,6.64,127600.0,6.4808,6.4906,6.471,6.4906,127600.0
2012-04-26 11:40:00,6.64,6.64,6.61,6.62,176900.0,6.4906,6.4906,6.4612,6.471,176900.0
2012-04-26 11:45:00,6.61,6.62,6.6,6.62,191400.0,6.4612,6.471,6.4515,6.471,191400.0
2012-04-26 11:50:00,6.62,6.63,6.61,6.63,113500.0,6.471,6.4808,6.4612,6.4808,113500.0
2012-04-26 11:55:00,6.63,6.64,6.62,6.63,145400.0,6.4808,6.4906,6.471,6.4808,145400.0
2012-04-26 12:00:00,6.63,6.63,6.6,6.61,460700.0,6.4808,6.4808,6.4515,6.4612,460700.0
2012-04-26 12:05:00,6.62,6.62,6.59,6.59,278500.0,6.471,6.471,6.4417,6.4417,278500.0
2012-04-26 12:10:00,6.6,6.6,6.57,6.6,564800.0,6.4515,6.4515,6.4221,6.4515,564800.0
2012-04-26 12:15:00,6.6,6.61,6.58,6.61,257800.0,6.4515,6.4612,6.4319,6.4612,257800.0
2012-04-26 12:20:00,6.61,6.61,6.6,6.61,39700.0,6.4612,6.4612,6.4515,6.4612,39700.0
2012-04-26 12:25:00,6.61,6.61,6.6,6.61,64100.0,6.4612,6.4612,6.4515,6.4612,64100.0
2012-04-26 12:30:00,6.61,6.61,6.58,6.61,296900.0,6.4612,6.4612,6.4319,6.4612,296900.0
2012-04-26 12:35:00,6.61,6.61,6.6,6.61,96200.0,6.4612,6.4612,6.4515,6.4612,96200.0
2012-04-26 12:40:00,6.61,6.61,6.58,6.58,156100.0,6.4612,6.4612,6.4319,6.4319,156100.0
2012-04-26 12:45:00,6.58,6.59,6.57,6.59,320300.0,6.4319,6.4417,6.4221,6.4417,320300.0
2012-04-26 12:50:00,6.58,6.59,6.58,6.59,69400.0,6.4319,6.4417,6.4319,6.4417,69400.0
2012-04-26 12:55:00,6.59,6.59,6.58,6.59,67300.0,6.4417,6.4417,6.4319,6.4417,67300.0
2012-04-26 13:00:00,6.59,6.59,6.57,6.58,208400.0,6.4417,6.4417,6.4221,6.4319,208400.0
2012-04-26 13:05:00,6.58,6.6,6.58,6.58,352700.0,6.4319,6.4515,6.4319,6.4319,352700.0
2012-04-26 13:10:00,6.58,6.59,6.58,6.58,138100.0,6.4319,6.4417,6.4319,6.4319,138100.0
2012-04-26 13:15:00,6.58,6.59,6.57,6.59,231700.0,6.4319,6.4417,6.4221,6.4417,231700.0
2012-04-26 13:20:00,6.59,6.59,6.58,6.58,52600.0,6.4417,6.4417,6.4319,6.4319,52600.0
2012-04-26 13:25:00,6.59,6.59,6.58,6.58,166500.0,6.4417,6.4417,6.4319,6.4319,166500.0
2012-04-26 13:30:00,6.58,6.59,6.58,6.59,37600.0,6.4319,6.4417,6.4319,6.4417,37600.0
2012-04-26 13:35:00,6.59,6.6,6.58,6.6,147400.0,6.4417,6.4515,6.4319,6.4515,147400.0
2012-04-26 13:40:00,6.6,6.6,6.58,6.58,217600.0,6.4515,6.4515,6.4319,6.4319,217600.0
2012-04-26 13:45:00,6.58,6.58,6.57,6.58,79400.0,6.4319,6.4319,6.4221,6.4319,79400.0
2012-04-26 13:50:00,6.58,6.58,6.57,6.58,85000.0,6.4319,6.4319,6.4221,6.4319,85000.0
2012-04-26 13:55:00,6.58,6.59,6.57,6.58,123900.0,6.4319,6.4417,6.4221,6.4319,123900.0
2012-04-26 14:00:00,6.58,6.59,6.58,6.58,64100.0,6.4319,6.4417,6.4319,6.4319,64100.0
2012-04-26 14:05:00,6.59,6.59,6.58,6.59,88100.0,6.4417,6.4417,6.4319,6.4417,88100.0
2012-04-26 14:10:00,6.58,6.59,6.58,6.58,71800.0,6.4319,6.4417,6.4319,6.4319,71800.0
2012-04-26 14:15:00,6.58,6.59,6.58,6.59,79200.0,6.4319,6.4417,6.4319,6.4417,79200.0
2012-04-26 14:20:00,6.59,6.61,6.58,6.61,229900.0,6.4417,6.4612,6.4319,6.4612,229900.0
2012-04-26 14:25:00,6.61,6.61,6.58,6.58,254500.0,6.4612,6.4612,6.4319,6.4319,254500.0
2012-04-26 14:30:00,6.58,6.59,6.58,6.59,18600.0,6.4319,6.4417,6.4319,6.4417,18600.0
2012-04-26 14:35:00,6.58,6.59,6.58,6.58,70700.0,6.4319,6.4417,6.4319,6.4319,70700.0
2012-04-26 14:40:00,6.59,6.61,6.58,6.61,231700.0,6.4417,6.4612,6.4319,6.4612,231700.0
2012-04-26 14:45:00,6.61,6.61,6.6,6.61,73600.0,6.4612,6.4612,6.4515,6.4612,73600.0
2012-04-26 14:50:00,6.61,6.61,6.6,6.61,80200.0,6.4612,6.4612,6.4515,6.4612,80200.0
2012-04-26 14:55:00,6.61,6.61,6.6,6.61,66600.0,6.4612,6.4612,6.4515,6.4612,66600.0
2012-04-26 15:00:00,6.61,6.61,6.6,6.61,56800.0,6.4612,6.4612,6.4515,6.4612,56800.0
2012-04-26 15:05:00,6.61,6.61,6.6,6.6,122800.0,6.4612,6.4612,6.4515,6.4515,122800.0
2012-04-26 15:10:00,6.6,6.61,6.58,6.59,340600.0,6.4515,6.4612,6.4319,6.4417,340600.0
2012-04-26 15:15:00,6.6,6.6,6.59,6.6,160200.0,6.4515,6.4515,6.4417,6.4515,160200.0
2012-04-26 15:20:00,6.6,6.63,6.59,6.61,715000.0,6.4515,6.4808,6.4417,6.4612,715000.0
2012-04-26 15:25:00,6.61,6.62,6.6,6.61,236600.0,6.4612,6.471,6.4515,6.4612,236600.0
2012-04-26 15:30:00,6.62,6.62,6.61,6.61,185300.0,6.471,6.471,6.4612,6.4612,185300.0
2012-04-26 15:35:00,6.61,6.62,6.6,6.6,175300.0,6.4612,6.471,6.4515,6.4515,175300.0
2012-04-26 15:40:00,6.6,6.63,6.59,6.63,582400.0,6.4515,6.4808,6.4417,6.4808,582400.0
2012-04-26 15:45:00,6.63,6.63,6.62,6.63,273300.0,6.4808,6.4808,6.471,6.4808,273300.0
2012-04-26 15:50:00,6.62,6.63,6.6,6.61,609400.0,6.471,6.4808,6.4515,6.4612,609400.0
2012-04-26 15:55:00,6.61,6.62,6.59,6.6,1759800.0,6.4612,6.471,6.4417,6.4515,1759800.0
2012-04-27 09:30:00,6.65,6.68,6.61,6.68,646500.0,6.5003,6.5297,6.4612,6.5297,646500.0
2012-04-27 09:35:00,6.67,6.68,6.62,6.66,892100.0,6.5199,6.5297,6.471,6.5101,892100.0
2012-04-27 09:40:00,6.66,6.67,6.63,6.64,382600.0,6.5101,6.5199,6.4808,6.4906,382600.0
2012-04-27 09:45:00,6.64,6.64,6.54,6.55,498300.0,6.4906,6.4906,6.3928,6.4026,498300.0
2012-04-27 09:50:00,6.54,6.57,6.53,6.53,536700.0,6.3928,6.4221,6.383,6.383,536700.0
2012-04-27 09:55:00,6.53,6.58,6.53,6.58,389800.0,6.383,6.4319,6.383,6.4319,389800.0
2012-04-27 10:00:00,6.58,6.58,6.53,6.53,571400.0,6.4319,6.4319,6.383,6.383,571400.0
2012-04-27 10:05:00,6.52,6.54,6.49,6.53,766700.0,6.3733,6.3928,6.3439,6.383,766700.0
2012-04-27 10:10:00,6.53,6.54,6.52,6.54,298100.0,6.383,6.3928,6.3733,6.3928,298100.0
2012-04-27 10:15:00,6.54,6.56,6.52,6.55,561900.0,6.3928,6.4124,6.3733,6.4026,561900.0
2012-04-27 10:20:00,6.55,6.55,6.53,6.54,165000.0,6.4026,6.4026,6.383,6.3928,165000.0
2012-04-27 10:25:00,6.54,6.56,6.53,6.54,360900.0,6.3928,6.4124,6.383,6.3928,360900.0
2012-04-27 10:30:00,6.54,6.57,6.54,6.57,216600.0,6.3928,6.4221,6.3928,6.4221,216600.0
2012-04-27 10:35:00,6.57,6.59,6.56,6.58,638000.0,6.4221,6.4417,6.4124,6.4319,638000.0
2012-04-27 10:40:00,6.58,6.6,6.57,6.58,255800.0,6.4319,6.4515,6.4221,6.4319,255800.0
2012-04-27 10:45:00,6.58,6.59,6.57,6.58,202700.0,6.4319,6.4417,6.4221,6.4319,202700.0
2012-04-27 10:50:00,6.58,6.59,6.57,6.59,128200.0,6.4319,6.4417,6.4221,6.4417,128200.0
2012-04-27 10:55:00,6.59,6.61,6.58,6.61,137500.0,6.4417,6.4612,6.4319,6.4612,137500.0
2012-04-27 11:00:00,6.61,6.63,6.58,6.58,400200.0,6.4612,6.4808,6.4319,6.4319,400200.0
2012-04-27 11:05:00,6.59,6.59,6.58,6.58,132600.0,6.4417,6.4417,6.4319,6.4319,132600.0
2012-04-27 11:10:00,6.58,6.6,6.58,6.58,194700.0,6.4319,6.4515,6.4319,6.4319,194700.0
2012-04-27 11:15:00,6.58,6.59,6.57,6.57,252300.0,6.4319,6.4417,6.4221,6.4221,252300.0
2012-04-27 11:20:00,6.58,6.58,6.56,6.58,228200.0,6.4319,6.4319,6.4124,6.4319,228200.0
2012-04-27 11:25:00,6.58,6.58,6.57,6.58,136400.0,6.4319,6.4319,6.4221,6.4319,136400.0
2012-04-27 11:30:00,6.57,6.58,6.55,6.57,238100.0,6.4221,6.4319,6.4026,6.4221,238100.0
2012-04-27 11:35:00,6.57,6.57,6.56,6.57,73400.0,6.4221,6.4221,6.4124,6.4221,73400.0
2012-04-27 11:40:00,6.57,6.57,6.56,6.57,222500.0,6.4221,6.4221,6.4124,6.4221,222500.0
2012-04-27 11:45:00,6.57,6.57,6.56,6.57,74500.0,6.4221,6.4221,6.4124,6.4221,74500.0
2012-04-27 11:50:00,6.57,6.57,6.56,6.57,120900.0,6.4221,6.4221,6.4124,6.4221,120900.0
2012-04-27 11:55:00,6.57,6.59,6.56,6.56,702500.0,6.4221,6.4417,6.4124,6.4124,702500.0
2012-04-27 12:00:00,6.57,6.58,6.55,6.57,337500.0,6.4221,6.4319,6.4026,6.4221,337500.0
2012-04-27 12:05:00,6.57,6.58,6.56,6.57,155000.0,6.4221,6.4319,6.4124,6.4221,155000.0
2012-04-27 12:10:00,6.57,6.57,6.56,6.57,15100.0,6.4221,6.4221,6.4124,6.4221,15100.0
2012-04-27 12:15:00,6.57,6.59,6.57,6.58,156400.0,6.4221,6.4417,6.4221,6.4319,156400.0
2012-04-27 12:20:00,6.59,6.59,6.58,6.58,20300.0,6.4417,6.4417,6.4319,6.4319,20300.0
2012-04-27 12:25:00,6.58,6.59,6.57,6.57,90600.0,6.4319,6.4417,6.4221,6.4221,90600.0
2012-04-27 12:30:00,6.58,6.58,6.56,6.57,99500.0,6.4319,6.4319,6.4124,6.4221,99500.0
2012-04-27 12:35:00,6.56,6.57,6.53,6.54,257900.0,6.4124,6.4221,6.383,6.3928,257900.0
2012-04-27 12:40:00,6.54,6.54,6.52,6.54,273100.0,6.3928,6.3928,6.3733,6.3928,273100.0
2012-04-27 12:45:00,6.54,6.54,6.53,6.54,85900.0,6.3928,6.3928,6.383,6.3928,85900.0
2012-04-27 12:50:00,6.54,6.55,6.53,6.55,117800.0,6.3928,6.4026,6.383,6.4026,117800.0
2012-04-27 12:55:00,6.54,6.55,6.54,6.54,22100.0,6.3928,6.4026,6.3928,6.3928,22100.0
2012-04-27 13:00:00,6.54,6.56,6.54,6.56,280600.0,6.3928,6.4124,6.3928,6.4124,280600.0
2012-04-27 13:05:00,6.56,6.57,6.55,6.56,163000.0,6.4124,6.4221,6.4026,6.4124,163000.0
2012-04-27 13:10:00,6.55,6.56,6.55,6.56,12900.0,6.4026,6.4124,6.4026,6.4124,12900.0
2012-04-27 13:15:00,6.56,6.57,6.56,6.56,169800.0,6.4124,6.4221,6.4124,6.4124,169800.0
2012-04-27 13:20:00,6.57,6.57,6.56,6.57,17700.0,6.4221,6.4221,6.4124,6.4221,17700.0
2012-04-27 13:25:00,6.57,6.57,6.56,6.57,19200.0,6.4221,6.4221,6.4124,6.4221,19200.0
2012-04-27 13:30:00,6.56,6.58,6.56,6.58,154400.0,6.4124,6.4319,6.4124,6.4319,154400.0
2012-04-27 13:35:00,6.58,6.58,6.57,6.58,333000.0,6.4319,6.4319,6.4221,6.4319,333000.0
2012-04-27 13:40:00,6.58,6.58,6.57,6.58,19000.0,6.4319,6.4319,6.4221,6.4319,19000.0
2012-04-27 13:45:00,6.58,6.58,6.57,6.58,69200.0,6.4319,6.4319,6.4221,6.4319,69200.0
2012-04-27 13:50:00,6.58,6.58,6.56,6.56,183700.0,6.4319,6.4319,6.4124,6.4124,183700.0
2012-04-27 13:55:00,6.56,6.57,6.56,6.56,109400.0,6.4124,6.4221,6.4124,6.4124,109400.0
2012-04-27 14:00:00,6.56,6.57,6.56,6.56,34900.0,6.4124,6.4221,6.4124,6.4124,34900.0
2012-04-27 14:05:00,6.56,6.57,6.56,6.57,66700.0,6.4124,6.4221,6.4124,6.4221,66700.0
2012-04-27 14:10:00,6.56,6.57,6.56,6.56,61800.0,6.4124,6.4221,6.4124,6.4124,61800.0
2012-04-27 14:15:00,6.56,6.57,6.54,6.54,390700.0,6.4124,6.4221,6.3928,6.3928,390700.0
2012-04-27 14:20:00,6.54,6.55,6.54,6.54,34200.0,6.3928,6.4026,6.3928,6.3928,34200.0
2012-04-27 14:25:00,6.54,6.55,6.54,6.54,52500.0,6.3928,6.4026,6.3928,6.3928,52500.0
2012-04-27 14:30:00,6.54,6.54,6.53,6.53,187700.0,6.3928,6.3928,6.383,6.383,187700.0
2012-04-27 14:35:00,6.53,6.54,6.53,6.54,140200.0,6.383,6.3928,6.383,6.3928,140200.0
2012-04-27 14:40:00,6.54,6.54,6.53,6.54,51200.0,6.3928,6.3928,6.383,6.3928,51200.0
2012-04-27 14:45:00,6.54,6.55,6.53,6.55,138000.0,6.3928,6.4026,6.383,6.4026,138000.0
2012-04-27 14:50:00,6.55,6.57,6.54,6.55,1161800.0,6.4026,6.4221,6.3928,6.4026,1161800.0
2012-04-27 14:55:00,6.56,6.56,6.55,6.55,64600.0,6.4124,6.4124,6.4026,6.4026,64600.0
2012-04-27 15:00:00,6.55,6.56,6.55,6.56,84600.0,6.4026,6.4124,6.4026,6.4124,84600.0
2012-04-27 15:05:00,6.56,6.56,6.55,6.55,60000.0,6.4124,6.4124,6.4026,6.4026,60000.0
2012-04-27 15:10:00,6.55,6.57,6.55,6.57,212500.0,6.4026,6.4221,6.4026,6.4221,212500.0
2012-04-27 15:15:00,6.57,6.57,6.56,6.57,227800.0,6.4221,6.4221,6.4124,6.4221,227800.0
2012-04-27 15:20:00,6.57,6.57,6.56,6.57,101900.0,6.4221,6.4221,6.4124,6.4221,101900.0
2012-04-27 15:25:00,6.57,6.57,6.56,6.57,128500.0,6.4221,6.4221,6.4124,6.4221,128500.0
2012-04-27 15:30:00,6.57,6.57,6.56,6.57,87700.0,6.4221,6.4221,6.4124,6.4221,87700.0
2012-04-27 15:35:00,6.57,6.57,6.56,6.57,111900.0,6.4221,6.4221,6.4124,6.4221,111900.0
2012-04-27 15:40:00,6.57,6.59,6.56,6.58,329900.0,6.4221,6.4417,6.4124,6.4319,329900.0
2012-04-27 15:45:00,6.59,6.59,6.57,6.57,406300.0,6.4417,6.4417,6.4221,6.4221,406300.0
2012-04-27 15:50:00,6.57,6.58,6.57,6.58,512500.0,6.4221,6.4319,6.4221,6.4319,512500.0
2012-04-27 15:55:00,6.57,6.58,6.55,6.57,1123800.0,6.4221,6.4319,6.4026,6.4221,1123800.0
2012-04-30 09:30:00,6.57,6.6,6.51,6.55,420400.0,6.4221,6.4515,6.3635,6.4026,420400.0
2012-04-30 09:35:00,6.56,6.62,6.56,6.62,304500.0,6.4124,6.471,6.4124,6.471,304500.0
2012-04-30 09:40:00,6.62,6.63,6.6,6.61,390600.0,6.471,6.4808,6.4515,6.4612,390600.0
2012-04-30 09:45:00,6.61,6.63,6.59,6.6,420300.0,6.4612,6.4808,6.4417,6.4515,420300.0
2012-04-30 09:50:00,6.6,6.63,6.58,6.6,1427400.0,6.4515,6.4808,6.4319,6.4515,1427400.0
2012-04-30 09:55:00,6.6,6.6,6.56,6.58,1085400.0,6.4515,6.4515,6.4124,6.4319,1085400.0
2012-04-30 10:00:00,6.58,6.61,6.56,6.59,477200.0,6.4319,6.4612,6.4124,6.4417,477200.0
2012-04-30 10:05:00,6.59,6.62,6.59,6.61,229100.0,6.4417,6.471,6.4417,6.4612,229100.0
2012-04-30 10:10:00,6.62,6.62,6.61,6.62,56200.0,6.471,6.471,6.4612,6.471,56200.0
2012-04-30 10:15:00,6.62,6.67,6.62,6.67,523000.0,6.471,6.5199,6.471,6.5199,523000.0
2012-04-30 10:20:00,6.67,6.68,6.66,6.67,489300.0,6.5199,6.5297,6.5101,6.5199,489300.0
2012-04-30 10:25:00,6.67,6.68,6.66,6.68,174300.0,6.5199,6.5297,6.5101,6.5297,174300.0
2012-04-30 10:30:00,6.67,6.68,6.64,6.64,479400.0,6.5199,6.5297,6.4906,6.4906,479400.0
2012-04-30 10:35:00,6.64,6.66,6.64,6.65,115000.0,6.4906,6.5101,6.4906,6.5003,115000.0
2012-04-30 10:40:00,6.66,6.66,6.64,6.66,143700.0,6.5101,6.5101,6.4906,6.5101,143700.0
2012-04-30 10:45:00,6.66,6.66,6.64,6.65,91800.0,6.5101,6.5101,6.4906,6.5003,91800.0
2012-04-30 10:50:00,6.65,6.65,6.64,6.65,78800.0,6.5003,6.5003,6.4906,6.5003,78800.0
2012-04-30 10:55:00,6.65,6.65,6.64,6.65,111000.0,6.5003,6.5003,6.4906,6.5003,111000.0
2012-04-30 11:00:00,6.65,6.66,6.65,6.66,133300.0,6.5003,6.5101,6.5003,6.5101,133300.0
2012-04-30 11:05:00,6.66,6.66,6.63,6.65,244400.0,6.5101,6.5101,6.4808,6.5003,244400.0
2012-04-30 11:10:00,6.65,6.65,6.62,6.63,279500.0,6.5003,6.5003,6.471,6.4808,279500.0
2012-04-30 11:15:00,6.62,6.63,6.61,6.61,295800.0,6.471,6.4808,6.4612,6.4612,295800.0
2012-04-30 11:20:00,6.62,6.62,6.6,6.61,65000.0,6.471,6.471,6.4515,6.4612,65000.0
2012-04-30 11:25:00,6.61,6.61,6.59,6.59,45500.0,6.4612,6.4612,6.4417,6.4417,45500.0
2012-04-30 11:30:00,6.59,6.6,6.58,6.58,181200.0,6.4417,6.4515,6.4319,6.4319,181200.0
2012-04-30 11:35:00,6.58,6.59,6.58,6.59,108200.0,6.4319,6.4417,6.4319,6.4417,108200.0
2012-04-30 11:40:00,6.6,6.6,6.59,6.59,45600.0,6.4515,6.4515,6.4417,6.4417,45600.0
2012-04-30 11:45:00,6.6,6.6,6.59,6.6,63500.0,6.4515,6.4515,6.4417,6.4515,63500.0
2012-04-30 11:50:00,6.6,6.6,6.59,6.6,59900.0,6.4515,6.4515,6.4417,6.4515,59900.0
2012-04-30 11:55:00,6.6,6.62,6.59,6.62,219100.0,6.4515,6.471,6.4417,6.471,219100.0
2012-04-30 12:00:00,6.62,6.64,6.61,6.62,641700.0,6.471,6.4906,6.4612,6.471,641700.0
2012-04-30 12:05:00,6.62,6.62,6.59,6.6,345800.0,6.471,6.471,6.4417,6.4515,345800.0
2012-04-30 12:10:00,6.59,6.6,6.59,6.6,25700.0,6.4417,6.4515,6.4417,6.4515,25700.0
2012-04-30 12:15:00,6.59,6.6,6.59,6.59,20300.0,6.4417,6.4515,6.4417,6.4417,20300.0
2012-04-30 12:20:00,6.59,6.6,6.59,6.59,23300.0,6.4417,6.4515,6.4417,6.4417,23300.0
2012-04-30 12:25:00,6.6,6.61,6.59,6.61,88100.0,6.4515,6.4612,6.4417,6.4612,88100.0
2012-04-30 12:30:00,6.61,6.62,6.6,6.6,152000.0,6.4612,6.471,6.4515,6.4515,152000.0
2012-04-30 12:35:00,6.61,6.61,6.6,6.6,15200.0,6.4612,6.4612,6.4515,6.4515,15200.0
2012-04-30 12:40:00,6.61,6.61,6.6,6.6,11600.0,6.4612,6.4612,6.4515,6.4515,11600.0
2012-04-30 12:45:00,6.6,6.61,6.6,6.61,13600.0,6.4515,6.4612,6.4515,6.4612,13600.0
2012-04-30 12:50:00,6.6,6.62,6.59,6.62,245500.0,6.4515,6.471,6.4417,6.471,245500.0
2012-04-30 12:55:00,6.62,6.62,6.59,6.6,573200.0,6.471,6.471,6.4417,6.4515,573200.0
2012-04-30 13:00:00,6.59,6.6,6.58,6.59,136300.0,6.4417,6.4515,6.4319,6.4417,136300.0
2012-04-30 13:05:00,6.59,6.6,6.58,6.58,51900.0,6.4417,6.4515,6.4319,6.4319,51900.0
2012-04-30 13:10:00,6.58,6.6,6.58,6.6,73700.0,6.4319,6.4515,6.4319,6.4515,73700.0
2012-04-30 13:15:00,6.6,6.6,6.59,6.59,18200.0,6.4515,6.4515,6.4417,6.4417,18200.0
2012-04-30 13:20:00,6.6,6.6,6.59,6.59,23800.0,6.4515,6.4515,6.4417,6.4417,23800.0
2012-04-30 13:25:00,6.59,6.6,6.58,6.58,101000.0,6.4417,6.4515,6.4319,6.4319,101000.0
2012-04-30 13:30:00,6.58,6.6,6.57,6.58,581600.0,6.4319,6.4515,6.4221,6.4319,581600.0
2012-04-30 13:35:00,6.58,6.6,6.58,6.6,98500.0,6.4319,6.4515,6.4319,6.4515,98500.0
2012-04-30 13:40:00,6.6,6.6,6.59,6.6,30400.0,6.4515,6.4515,6.4417,6.4515,30400.0
2012-04-30 13:45:00,6.59,6.6,6.59,6.6,33000.0,6.4417,6.4515,6.4417,6.4515,33000.0
2012-04-30 13:50:00,6.59,6.6,6.59,6.6,67600.0,6.4417,6.4515,6.4417,6.4515,67600.0
2012-04-30 13:55:00,6.59,6.6,6.59,6.59,45700.0,6.4417,6.4515,6.4417,6.4417,45700.0
2012-04-30 14:00:00,6.59,6.6,6.58,6.58,100600.0,6.4417,6.4515,6.4319,6.4319,100600.0
2012-04-30 14:05:00,6.58,6.59,6.56,6.58,275700.0,6.4319,6.4417,6.4124,6.4319,275700.0
2012-04-30 14:10:00,6.58,6.58,6.57,6.57,37100.0,6.4319,6.4319,6.4221,6.4221,37100.0
2012-04-30 14:15:00,6.57,6.58,6.57,6.57,25800.0,6.4221,6.4319,6.4221,6.4221,25800.0
2012-04-30 14:20:00,6.58,6.58,6.57,6.57,43600.0,6.4319,6.4319,6.4221,6.4221,43600.0
2012-04-30 14:25:00,6.57,6.58,6.57,6.57,137900.0,6.4221,6.4319,6.4221,6.4221,137900.0
2012-04-30 14:30:00,6.57,6.58,6.56,6.56,230400.0,6.4221,6.4319,6.4124,6.4124,230400.0
2012-04-30 14:35:00,6.57,6.57,6.55,6.55,297800.0,6.4221,6.4221,6.4026,6.4026,297800.0
2012-04-30 14:40:00,6.55,6.57,6.55,6.56,259600.0,6.4026,6.4221,6.4026,6.4124,259600.0
2012-04-30 14:45:00,6.57,6.57,6.56,6.56,74500.0,6.4221,6.4221,6.4124,6.4124,74500.0
2012-04-30 14:50:00,6.56,6.57,6.56,6.56,130500.0,6.4124,6.4221,6.4124,6.4124,130500.0
2012-04-30 14:55:00,6.57,6.58,6.56,6.58,225400.0,6.4221,6.4319,6.4124,6.4319,225400.0
2012-04-30 15:00:00,6.58,6.59,6.57,6.59,192500.0,6.4319,6.4417,6.4221,6.4417,192500.0
2012-04-30 15:05:00,6.59,6.59,6.58,6.58,48600.0,6.4417,6.4417,6.4319,6.4319,48600.0
2012-04-30 15:10:00,6.59,6.59,6.58,6.58,80700.0,6.4417,6.4417,6.4319,6.4319,80700.0
2012-04-30 15:15:00,6.58,6.59,6.58,6.58,92900.0,6.4319,6.4417,6.4319,6.4319,92900.0
2012-04-30 15:20:00,6.58,6.58,6.57,6.57,191800.0,6.4319,6.4319,6.4221,6.4221,191800.0
2012-04-30 15:25:00,6.57,6.59,6.57,6.58,356700.0,6.4221,6.4417,6.4221,6.4319,356700.0
2012-04-30 15:30:00,6.58,6.59,6.58,6.58,96000.0,6.4319,6.4417,6.4319,6.4319,96000.0
2012-04-30 15:35:00,6.59,6.59,6.58,6.58,125900.0,6.4417,6.4417,6.4319,6.4319,125900.0
2012-04-30 15:40:00,6.58,6.62,6.58,6.62,466300.0,6.4319,6.471,6.4319,6.471,466300.0
2012-04-30 15:45:00,6.61,6.62,6.58,6.58,351900.0,6.4612,6.471,6.4319,6.4319,351900.0
2012-04-30 15:50:00,6.58,6.59,6.57,6.57,330600.0,6.4319,6.4417,6.4221,6.4221,330600.0
2012-04-30 15:55:00,6.58,6.59,6.57,6.59,992100.0,6.4319,6.4417,6.4221,6.4417,992100.0
2012-05-01 09:30:00,6.57,6.6,6.53,6.56,341400.0,6.4221,6.4515,6.383,6.4124,341400.0
2012-05-01 09:35:00,6.56,6.6,6.54,6.55,576200.0,6.4124,6.4515,6.3928,6.4026,576200.0
2012-05-01 09:40:00,6.55,6.59,6.55,6.56,364300.0,6.4026,6.4417,6.4026,6.4124,364300.0
2012-05-01 09:45:00,6.56,6.56,6.53,6.53,185300.0,6.4124,6.4124,6.383,6.383,185300.0
2012-05-01 09:50:00,6.54,6.54,6.52,6.54,298700.0,6.3928,6.3928,6.3733,6.3928,298700.0
2012-05-01 09:55:00,6.54,6.54,6.52,6.54,314800.0,6.3928,6.3928,6.3733,6.3928,314800.0
2012-05-01 10:00:00,6.54,6.66,6.54,6.66,652000.0,6.3928,6.5101,6.3928,6.5101,652000.0
2012-05-01 10:05:00,6.65,6.66,6.63,6.63,414500.0,6.5003,6.5101,6.4808,6.4808,414500.0
2012-05-01 10:10:00,6.64,6.64,6.62,6.62,222500.0,6.4906,6.4906,6.471,6.471,222500.0
2012-05-01 10:15:00,6.63,6.64,6.6,6.64,606300.0,6.4808,6.4906,6.4515,6.4906,606300.0
2012-05-01 10:20:00,6.64,6.65,6.62,6.64,373000.0,6.4906,6.5003,6.471,6.4906,373000.0
2012-05-01 10:25:00,6.64,6.64,6.62,6.62,172100.0,6.4906,6.4906,6.471,6.471,172100.0
2012-05-01 10:30:00,6.63,6.64,6.62,6.63,215600.0,6.4808,6.4906,6.471,6.4808,215600.0
2012-05-01 10:35:00,6.63,6.63,6.62,6.63,38600.0,6.4808,6.4808,6.471,6.4808,38600.0
2012-05-01 10:40:00,6.63,6.63,6.61,6.61,180500.0,6.4808,6.4808,6.4612,6.4612,180500.0
2012-05-01 10:45:00,6.62,6.62,6.61,6.61,112200.0,6.471,6.471,6.4612,6.4612,112200.0
2012-05-01 10:50:00,6.62,6.62,6.61,6.62,179600.0,6.471,6.471,6.4612,6.471,179600.0
2012-05-01 10:55:00,6.62,6.62,6.59,6.59,234700.0,6.471,6.471,6.4417,6.4417,234700.0
2012-05-01 11:00:00,6.6,6.6,6.56,6.59,648400.0,6.4515,6.4515,6.4124,6.4417,648400.0
2012-05-01 11:05:00,6.58,6.6,6.58,6.6,164300.0,6.4319,6.4515,6.4319,6.4515,164300.0
2012-05-01 11:10:00,6.6,6.6,6.59,6.6,58700.0,6.4515,6.4515,6.4417,6.4515,58700.0
2012-05-01 11:15:00,6.6,6.61,6.59,6.61,194700.0,6.4515,6.4612,6.4417,6.4612,194700.0
2012-05-01 11:20:00,6.61,6.62,6.6,6.62,157500.0,6.4612,6.471,6.4515,6.471,157500.0
2012-05-01 11:25:00,6.62,6.62,6.61,6.61,64400.0,6.471,6.471,6.4612,6.4612,64400.0
2012-05-01 11:30:00,6.62,6.63,6.61,6.63,203500.0,6.471,6.4808,6.4612,6.4808,203500.0
2012-05-01 11:35:00,6.63,6.65,6.63,6.65,350500.0,6.4808,6.5003,6.4808,6.5003,350500.0
2012-05-01 11:40:00,6.65,6.66,6.64,6.65,189800.0,6.5003,6.5101,6.4906,6.5003,189800.0
2012-05-01 11:45:00,6.65,6.68,6.65,6.68,203400.0,6.5003,6.5297,6.5003,6.5297,203400.0
2012-05-01 11:50:00,6.68,6.68,6.67,6.68,99200.0,6.5297,6.5297,6.5199,6.5297,99200.0
2012-05-01 11:55:00,6.68,6.68,6.67,6.68,124000.0,6.5297,6.5297,6.5199,6.5297,124000.0
2012-05-01 12:00:00,6.68,6.68,6.65,6.68,526600.0,6.5297,6.5297,6.5003,6.5297,526600.0
2012-05-01 12:05:00,6.68,6.68,6.67,6.68,103600.0,6.5297,6.5297,6.5199,6.5297,103600.0
2012-05-01 12:10:00,6.68,6.68,6.66,6.67,106400.0,6.5297,6.5297,6.5101,6.5199,106400.0
2012-05-01 12:15:00,6.67,6.67,6.66,6.66,88000.0,6.5199,6.5199,6.5101,6.5101,88000.0
2012-05-01 12:20:00,6.67,6.67,6.66,6.66,80100.0,6.5199,6.5199,6.5101,6.5101,80100.0
2012-05-01 12:25:00,6.67,6.67,6.65,6.67,318400.0,6.5199,6.5199,6.5003,6.5199,318400.0
2012-05-01 12:30:00,6.67,6.67,6.66,6.67,22900.0,6.5199,6.5199,6.5101,6.5199,22900.0
2012-05-01 12:35:00,6.67,6.67,6.66,6.67,54100.0,6.5199,6.5199,6.5101,6.5199,54100.0
2012-05-01 12:40:00,6.67,6.67,6.66,6.67,146200.0,6.5199,6.5199,6.5101,6.5199,146200.0
2012-05-01 12:45:00,6.66,6.7,6.66,6.7,474000.0,6.5101,6.5492,6.5101,6.5492,474000.0
2012-05-01 12:50:00,6.7,6.72,6.69,6.72,294300.0,6.5492,6.5688,6.5394,6.5688,294300.0
2012-05-01 12:55:00,6.72,6.72,6.71,6.71,52000.0,6.5688,6.5688,6.559,6.559,52000.0
2012-05-01 13:00:00,6.72,6.72,6.7,6.71,286500.0,6.5688,6.5688,6.5492,6.559,286500.0
2012-05-01 13:05:00,6.71,6.72,6.7,6.72,158300.0,6.559,6.5688,6.5492,6.5688,158300.0
2012-05-01 13:10:00,6.72,6.72,6.71,6.72,91600.0,6.5688,6.5688,6.559,6.5688,91600.0
2012-05-01 13:15:00,6.71,6.72,6.71,6.72,87300.0,6.559,6.5688,6.559,6.5688,87300.0
2012-05-01 13:20:00,6.72,6.72,6.67,6.69,539700.0,6.5688,6.5688,6.5199,6.5394,539700.0
2012-05-01 13:25:00,6.68,6.7,6.68,6.7,194900.0,6.5297,6.5492,6.5297,6.5492,194900.0
2012-05-01 13:30:00,6.7,6.7,6.69,6.69,60800.0,6.5492,6.5492,6.5394,6.5394,60800.0
2012-05-01 13:35:00,6.7,6.7,6.69,6.7,52100.0,6.5492,6.5492,6.5394,6.5492,52100.0
2012-05-01 13:40:00,6.7,6.73,6.7,6.73,496300.0,6.5492,6.5785,6.5492,6.5785,496300.0
2012-05-01 13:45:00,6.73,6.73,6.68,6.71,552100.0,6.5785,6.5785,6.5297,6.559,552100.0
2012-05-01 13:50:00,6.71,6.72,6.69,6.7,405100.0,6.559,6.5688,6.5394,6.5492,405100.0
2012-05-01 13:55:00,6.71,6.71,6.67,6.67,307500.0,6.559,6.559,6.5199,6.5199,307500.0
2012-05-01 14:00:00,6.68,6.68,6.66,6.68,346900.0,6.5297,6.5297,6.5101,6.5297,346900.0
2012-05-01 14:05:00,6.68,6.69,6.67,6.69,551100.0,6.5297,6.5394,6.5199,6.5394,551100.0
2012-05-01 14:10:00,6.69,6.69,6.68,6.69,164900.0,6.5394,6.5394,6.5297,6.5394,164900.0
2012-05-01 14:15:00,6.69,6.72,6.69,6.72,299600.0,6.5394,6.5688,6.5394,6.5688,299600.0
2012-05-01 14:20:00,6.72,6.73,6.71,6.71,319700.0,6.5688,6.5785,6.559,6.559,319700.0
2012-05-01 14:25:00,6.71,6.72,6.69,6.71,758300.0,6.559,6.5688,6.5394,6.559,758300.0
2012-05-01 14:30:00,6.72,6.74,6.7,6.74,528800.0,6.5688,6.5883,6.5492,6.5883,528800.0
2012-05-01 14:35:00,6.74,6.77,6.73,6.75,553300.0,6.5883,6.6176,6.5785,6.5981,553300.0
2012-05-01 14:40:00,6.75,6.78,6.74,6.76,600500.0,6.5981,6.6274,6.5883,6.6078,600500.0
2012-05-01 14:45:00,6.77,6.83,6.76,6.8,1775200.0,6.6176,6.6763,6.6078,6.6469,1775200.0
2012-05-01 14:50:00,6.81,6.81,6.77,6.78,644400.0,6.6567,6.6567,6.6176,6.6274,644400.0
2012-05-01 14:55:00,6.77,6.78,6.75,6.76,440000.0,6.6176,6.6274,6.5981,6.6078,440000.0
2012-05-01 15:00:00,6.76,6.78,6.75,6.76,385800.0,6.6078,6.6274,6.5981,6.6078,385800.0
2012-05-01 15:05:00,6.76,6.77,6.75,6.76,161100.0,6.6078,6.6176,6.5981,6.6078,161100.0
2012-05-01 15:10:00,6.75,6.76,6.73,6.75,424300.0,6.5981,6.6078,6.5785,6.5981,424300.0
2012-05-01 15:15:00,6.75,6.76,6.74,6.75,375100.0,6.5981,6.6078,6.5883,6.5981,375100.0
2012-05-01 15:20:00,6.75,6.76,6.75,6.75,173500.0,6.5981,6.6078,6.5981,6.5981,173500.0
2012-05-01 15:25:00,6.75,6.76,6.72,6.73,827100.0,6.5981,6.6078,6.5688,6.5785,827100.0
2012-05-01 15:30:00,6.74,6.75,6.73,6.73,389500.0,6.5883,6.5981,6.5785,6.5785,389500.0
2012-05-01 15:35:00,6.73,6.74,6.72,6.73,551400.0,6.5785,6.5883,6.5688,6.5785,551400.0
2012-05-01 15:40:00,6.73,6.73,6.71,6.72,334600.0,6.5785,6.5785,6.559,6.5688,334600.0
2012-05-01 15:45:00,6.72,6.72,6.69,6.71,897700.0,6.5688,6.5688,6.5394,6.559,897700.0
2012-05-01 15:50:00,6.72,6.72,6.71,6.71,362700.0,6.5688,6.5688,6.559,6.559,362700.0
2012-05-01 15:55:00,6.72,6.72,6.68,6.69,1967900.0,6.5688,6.5688,6.5297,6.5394,1967900.0
2012-05-02 09:30:00,6.65,6.8,6.65,6.75,837200.0,6.5003,6.6469,6.5003,6.5981,837200.0
2012-05-02 09:35:00,6.75,6.79,6.71,6.78,498300.0,6.5981,6.6372,6.559,6.6274,498300.0
2012-05-02 09:40:00,6.78,6.79,6.72,6.74,670200.0,6.6274,6.6372,6.5688,6.5883,670200.0
2012-05-02 09:45:00,6.74,6.84,6.74,6.84,628900.0,6.5883,6.686,6.5883,6.686,628900.0
2012-05-02 09:50:00,6.83,6.84,6.8,6.8,463900.0,6.6763,6.686,6.6469,6.6469,463900.0
2012-05-02 09:55:00,6.81,6.81,6.77,6.78,306300.0,6.6567,6.6567,6.6176,6.6274,306300.0
2012-05-02 10:00:00,6.79,6.81,6.73,6.75,639300.0,6.6372,6.6567,6.5785,6.5981,639300.0
2012-05-02 10:05:00,6.75,6.8,6.74,6.79,405300.0,6.5981,6.6469,6.5883,6.6372,405300.0
2012-05-02 10:10:00,6.79,6.8,6.76,6.76,291800.0,6.6372,6.6469,6.6078,6.6078,291800.0
2012-05-02 10:15:00,6.76,6.77,6.75,6.76,370400.0,6.6078,6.6176,6.5981,6.6078,370400.0
2012-05-02 10:20:00,6.77,6.78,6.76,6.77,251300.0,6.6176,6.6274,6.6078,6.6176,251300.0
2012-05-02 10:25:00,6.77,6.79,6.74,6.78,955500.0,6.6176,6.6372,6.5883,6.6274,955500.0
2012-05-02 10:30:00,6.78,6.8,6.77,6.79,463600.0,6.6274,6.6469,6.6176,6.6372,463600.0
2012-05-02 10:35:00,6.79,6.8,6.78,6.79,176000.0,6.6372,6.6469,6.6274,6.6372,176000.0
2012-05-02 10:40:00,6.8,6.81,6.79,6.8,136200.0,6.6469,6.6567,6.6372,6.6469,136200.0
2012-05-02 10:45:00,6.81,6.82,6.8,6.8,240900.0,6.6567,6.6665,6.6469,6.6469,240900.0
2012-05-02 10:50:00,6.81,6.81,6.77,6.78,301500.0,6.6567,6.6567,6.6176,6.6274,301500.0
2012-05-02 10:55:00,6.78,6.78,6.76,6.77,98800.0,6.6274,6.6274,6.6078,6.6176,98800.0
2012-05-02 11:00:00,6.77,6.77,6.73,6.73,981200.0,6.6176,6.6176,6.5785,6.5785,981200.0
2012-05-02 11:05:00,6.73,6.76,6.73,6.75,379600.0,6.5785,6.6078,6.5785,6.5981,379600.0
2012-05-02 11:10:00,6.76,6.77,6.74,6.75,309400.0,6.6078,6.6176,6.5883,6.5981,309400.0
2012-05-02 11:15:00,6.76,6.76,6.74,6.74,89600.0,6.6078,6.6078,6.5883,6.5883,89600.0
2012-05-02 11:20:00,6.75,6.75,6.74,6.75,74400.0,6.5981,6.5981,6.5883,6.5981,74400.0
2012-05-02 11:25:00,6.75,6.76,6.74,6.75,239300.0,6.5981,6.6078,6.5883,6.5981,239300.0
2012-05-02 11:30:00,6.75,6.76,6.75,6.75,40200.0,6.5981,6.6078,6.5981,6.5981,40200.0
2012-05-02 11:35:00,6.75,6.76,6.75,6.75,29500.0,6.5981,6.6078,6.5981,6.5981,29500.0
2012-05-02 11:40:00,6.75,6.76,6.74,6.74,55400.0,6.5981,6.6078,6.5883,6.5883,55400.0
2012-05-02 11:45:00,6.75,6.76,6.74,6.75,171600.0,6.5981,6.6078,6.5883,6.5981,171600.0
2012-05-02 11:50:00,6.75,6.76,6.74,6.75,280800.0,6.5981,6.6078,6.5883,6.5981,280800.0
2012-05-02 11:55:00,6.75,6.76,6.74,6.75,182700.0,6.5981,6.6078,6.5883,6.5981,182700.0
2012-05-02 12:00:00,6.75,6.75,6.73,6.74,244000.0,6.5981,6.5981,6.5785,6.5883,244000.0
2012-05-02 12:05:00,6.75,6.75,6.74,6.74,127200.0,6.5981,6.5981,6.5883,6.5883,127200.0
2012-05-02 12:10:00,6.75,6.75,6.74,6.74,94800.0,6.5981,6.5981,6.5883,6.5883,94800.0
2012-05-02 12:15:00,6.74,6.78,6.74,6.78,289400.0,6.5883,6.6274,6.5883,6.6274,289400.0
2012-05-02 12:20:00,6.78,6.79,6.76,6.76,203700.0,6.6274,6.6372,6.6078,6.6078,203700.0
2012-05-02 12:25:00,6.77,6.79,6.76,6.79,321300.0,6.6176,6.6372,6.6078,6.6372,321300.0
2012-05-02 12:30:00,6.79,6.81,6.78,6.79,407000.0,6.6372,6.6567,6.6274,6.6372,407000.0
2012-05-02 12:35:00,6.8,6.82,6.79,6.8,211900.0,6.6469,6.6665,6.6372,6.6469,211900.0
2012-05-02 12:40:00,6.8,6.81,6.8,6.81,30500.0,6.6469,6.6567,6.6469,6.6567,30500.0
2012-05-02 12:45:00,6.8,6.82,6.8,6.82,173900.0,6.6469,6.6665,6.6469,6.6665,173900.0
2012-05-02 12:50:00,6.81,6.83,6.81,6.82,228800.0,6.6567,6.6763,6.6567,6.6665,228800.0
2012-05-02 12:55:00,6.82,6.86,6.81,6.84,682800.0,6.6665,6.7056,6.6567,6.686,682800.0
2012-05-02 13:00:00,6.84,6.87,6.84,6.85,380900.0,6.686,6.7154,6.686,6.6958,380900.0
2012-05-02 13:05:00,6.85,6.85,6.84,6.84,136400.0,6.6958,6.6958,6.686,6.686,136400.0
2012-05-02 13:10:00,6.84,6.85,6.84,6.84,94100.0,6.686,6.6958,6.686,6.686,94100.0
2012-05-02 13:15:00,6.84,6.85,6.84,6.84,301600.0,6.686,6.6958,6.686,6.686,301600.0
2012-05-02 13:20:00,6.84,6.85,6.83,6.83,148200.0,6.686,6.6958,6.6763,6.6763,148200.0
2012-05-02 13:25:00,6.83,6.83,6.82,6.82,187000.0,6.6763,6.6763,6.6665,6.6665,187000.0
2012-05-02 13:30:00,6.82,6.83,6.82,6.83,89500.0,6.6665,6.6763,6.6665,6.6763,89500.0
2012-05-02 13:35:00,6.83,6.83,6.82,6.82,57900.0,6.6763,6.6763,6.6665,6.6665,57900.0
2012-05-02 13:40:00,6.82,6.83,6.82,6.82,86000.0,6.6665,6.6763,6.6665,6.6665,86000.0
2012-05-02 13:45:00,6.82,6.84,6.82,6.83,161100.0,6.6665,6.686,6.6665,6.6763,161100.0
2012-05-02 13:50:00,6.84,6.84,6.82,6.83,107400.0,6.686,6.686,6.6665,6.6763,107400.0
2012-05-02 13:55:00,6.83,6.83,6.82,6.83,57800.0,6.6763,6.6763,6.6665,6.6763,57800.0
2012-05-02 14:00:00,6.82,6.83,6.82,6.82,128900.0,6.6665,6.6763,6.6665,6.6665,128900.0
2012-05-02 14:05:00,6.82,6.84,6.82,6.83,258400.0,6.6665,6.686,6.6665,6.6763,258400.0
2012-05-02 14:10:00,6.84,6.84,6.82,6.84,337100.0,6.686,6.686,6.6665,6.686,337100.0
2012-05-02 14:15:00,6.84,6.86,6.83,6.85,435300.0,6.686,6.7056,6.6763,6.6958,435300.0
2012-05-02 14:20:00,6.86,6.86,6.84,6.84,394500.0,6.7056,6.7056,6.686,6.686,394500.0
2012-05-02 14:25:00,6.84,6.86,6.84,6.86,321200.0,6.686,6.7056,6.686,6.7056,321200.0
2012-05-02 14:30:00,6.85,6.86,6.84,6.86,354100.0,6.6958,6.7056,6.686,6.7056,354100.0
2012-05-02 14:35:00,6.86,6.86,6.83,6.83,385900.0,6.7056,6.7056,6.6763,6.6763,385900.0
2012-05-02 14:40:00,6.83,6.86,6.83,6.85,301300.0,6.6763,6.7056,6.6763,6.6958,301300.0
2012-05-02 14:45:00,6.86,6.86,6.85,6.85,407200.0,6.7056,6.7056,6.6958,6.6958,407200.0
2012-05-02 14:50:00,6.86,6.86,6.85,6.85,84600.0,6.7056,6.7056,6.6958,6.6958,84600.0
2012-05-02 14:55:00,6.85,6.86,6.84,6.86,247300.0,6.6958,6.7056,6.686,6.7056,247300.0
2012-05-02 15:00:00,6.86,6.86,6.82,6.82,335400.0,6.7056,6.7056,6.6665,6.6665,335400.0
2012-05-02 15:05:00,6.82,6.83,6.82,6.82,143200.0,6.6665,6.6763,6.6665,6.6665,143200.0
2012-05-02 15:10:00,6.83,6.85,6.82,6.85,1055900.0,6.6763,6.6958,6.6665,6.6958,1055900.0
2012-05-02 15:15:00,6.85,6.86,6.84,6.85,349300.0,6.6958,6.7056,6.686,6.6958,349300.0
2012-05-02 15:20:00,6.85,6.85,6.83,6.83,242000.0,6.6958,6.6958,6.6763,6.6763,242000.0
2012-05-02 15:25:00,6.83,6.84,6.8,6.83,563500.0,6.6763,6.686,6.6469,6.6763,563500.0
2012-05-02 15:30:00,6.83,6.83,6.8,6.82,421400.0,6.6763,6.6763,6.6469,6.6665,421400.0
2012-05-02 15:35:00,6.82,6.85,6.81,6.85,540500.0,6.6665,6.6958,6.6567,6.6958,540500.0
2012-05-02 15:40:00,6.85,6.86,6.84,6.86,474600.0,6.6958,6.7056,6.686,6.7056,474600.0
2012-05-02 15:45:00,6.86,6.86,6.84,6.84,245700.0,6.7056,6.7056,6.686,6.686,245700.0
2012-05-02 15:50:00,6.84,6.85,6.82,6.82,810100.0,6.686,6.6958,6.6665,6.6665,810100.0
2012-05-02 15:55:00,6.82,6.83,6.81,6.82,958300.0,6.6665,6.6763,6.6567,6.6665,958300.0
2012-05-03 09:30:00,6.91,6.97,6.88,6.93,1253600.0,6.7545,6.8131,6.7251,6.774,1253600.0
2012-05-03 09:35:00,6.92,6.92,6.87,6.89,607500.0,6.7642,6.7642,6.7154,6.7349,607500.0
2012-05-03 09:40:00,6.89,6.93,6.89,6.9,514000.0,6.7349,6.774,6.7349,6.7447,514000.0
2012-05-03 09:45:00,6.89,6.9,6.86,6.87,259200.0,6.7349,6.7447,6.7056,6.7154,259200.0
2012-05-03 09:50:00,6.87,6.89,6.85,6.88,390300.0,6.7154,6.7349,6.6958,6.7251,390300.0
2012-05-03 09:55:00,6.88,6.89,6.85,6.86,229900.0,6.7251,6.7349,6.6958,6.7056,229900.0
2012-05-03 10:00:00,6.85,6.85,6.8,6.81,361400.0,6.6958,6.6958,6.6469,6.6567,361400.0
2012-05-03 10:05:00,6.8,6.81,6.72,6.76,823400.0,6.6469,6.6567,6.5688,6.6078,823400.0
2012-05-03 10:10:00,6.76,6.78,6.75,6.76,535300.0,6.6078,6.6274,6.5981,6.6078,535300.0
2012-05-03 10:15:00,6.75,6.77,6.73,6.74,820100.0,6.5981,6.6176,6.5785,6.5883,820100.0
2012-05-03 10:20:00,6.74,6.75,6.72,6.74,383200.0,6.5883,6.5981,6.5688,6.5883,383200.0
2012-05-03 10:25:00,6.74,6.77,6.73,6.76,635400.0,6.5883,6.6176,6.5785,6.6078,635400.0
2012-05-03 10:30:00,6.77,6.77,6.75,6.77,242400.0,6.6176,6.6176,6.5981,6.6176,242400.0
2012-05-03 10:35:00,6.77,6.8,6.76,6.79,624900.0,6.6176,6.6469,6.6078,6.6372,624900.0
2012-05-03 10:40:00,6.79,6.8,6.74,6.75,426600.0,6.6372,6.6469,6.5883,6.5981,426600.0
2012-05-03 10:45:00,6.74,6.76,6.74,6.75,483200.0,6.5883,6.6078,6.5883,6.5981,483200.0
2012-05-03 10:50:00,6.75,6.75,6.7,6.72,391800.0,6.5981,6.5981,6.5492,6.5688,391800.0
2012-05-03 10:55:00,6.72,6.77,6.71,6.76,392400.0,6.5688,6.6176,6.559,6.6078,392400.0
2012-05-03 11:00:00,6.76,6.76,6.72,6.74,352200.0,6.6078,6.6078,6.5688,6.5883,352200.0
2012-05-03 11:05:00,6.73,6.74,6.73,6.73,100900.0,6.5785,6.5883,6.5785,6.5785,100900.0
2012-05-03 11:10:00,6.74,6.74,6.72,6.72,249700.0,6.5883,6.5883,6.5688,6.5688,249700.0
2012-05-03 11:15:00,6.72,6.73,6.72,6.72,243200.0,6.5688,6.5785,6.5688,6.5688,243200.0
2012-05-03 11:20:00,6.73,6.73,6.72,6.72,71100.0,6.5785,6.5785,6.5688,6.5688,71100.0
2012-05-03 11:25:00,6.72,6.73,6.72,6.72,132500.0,6.5688,6.5785,6.5688,6.5688,132500.0
2012-05-03 11:30:00,6.73,6.73,6.69,6.69,383200.0,6.5785,6.5785,6.5394,6.5394,383200.0
2012-05-03 11:35:00,6.69,6.7,6.65,6.65,277300.0,6.5394,6.5492,6.5003,6.5003,277300.0
2012-05-03 11:40:00,6.66,6.66,6.65,6.65,194000.0,6.5101,6.5101,6.5003,6.5003,194000.0
2012-05-03 11:45:00,6.65,6.65,6.56,6.59,1147700.0,6.5003,6.5003,6.4124,6.4417,1147700.0
2012-05-03 11:50:00,6.59,6.62,6.58,6.61,339300.0,6.4417,6.471,6.4319,6.4612,339300.0
2012-05-03 11:55:00,6.61,6.61,6.59,6.6,236800.0,6.4612,6.4612,6.4417,6.4515,236800.0
2012-05-03 12:00:00,6.6,6.6,6.57,6.59,381400.0,6.4515,6.4515,6.4221,6.4417,381400.0
2012-05-03 12:05:00,6.59,6.59,6.55,6.57,632100.0,6.4417,6.4417,6.4026,6.4221,632100.0
2012-05-03 12:10:00,6.56,6.59,6.55,6.58,521000.0,6.4124,6.4417,6.4026,6.4319,521000.0
2012-05-03 12:15:00,6.58,6.6,6.57,6.57,391300.0,6.4319,6.4515,6.4221,6.4221,391300.0
2012-05-03 12:20:00,6.57,6.58,6.55,6.56,103200.0,6.4221,6.4319,6.4026,6.4124,103200.0
2012-05-03 12:25:00,6.55,6.56,6.53,6.56,313000.0,6.4026,6.4124,6.383,6.4124,313000.0
2012-05-03 12:30:00,6.56,6.56,6.55,6.56,99100.0,6.4124,6.4124,6.4026,6.4124,99100.0
2012-05-03 12:35:00,6.55,6.57,6.55,6.56,227900.0,6.4026,6.4221,6.4026,6.4124,227900.0
2012-05-03 12:40:00,6.56,6.56,6.53,6.56,410800.0,6.4124,6.4124,6.383,6.4124,410800.0
2012-05-03 12:45:00,6.56,6.57,6.55,6.57,112900.0,6.4124,6.4221,6.4026,6.4221,112900.0
2012-05-03 12:50:00,6.57,6.58,6.56,6.58,78200.0,6.4221,6.4319,6.4124,6.4319,78200.0
2012-05-03 12:55:00,6.57,6.58,6.56,6.56,129300.0,6.4221,6.4319,6.4124,6.4124,129300.0
2012-05-03 13:00:00,6.56,6.57,6.55,6.57,198100.0,6.4124,6.4221,6.4026,6.4221,198100.0
2012-05-03 13:05:00,6.56,6.57,6.55,6.57,163900.0,6.4124,6.4221,6.4026,6.4221,163900.0
2012-05-03 13:10:00,6.57,6.57,6.54,6.56,528300.0,6.4221,6.4221,6.3928,6.4124,528300.0
2012-05-03 13:15:00,6.56,6.59,6.55,6.58,260000.0,6.4124,6.4417,6.4026,6.4319,260000.0
2012-05-03 13:20:00,6.59,6.59,6.56,6.56,217900.0,6.4417,6.4417,6.4124,6.4124,217900.0
2012-05-03 13:25:00,6.56,6.57,6.55,6.56,232200.0,6.4124,6.4221,6.4026,6.4124,232200.0
2012-05-03 13:30:00,6.56,6.58,6.55,6.55,246500.0,6.4124,6.4319,6.4026,6.4026,246500.0
2012-05-03 13:35:00,6.55,6.56,6.55,6.56,66800.0,6.4026,6.4124,6.4026,6.4124,66800.0
2012-05-03 13:40:00,6.56,6.56,6.5,6.5,496500.0,6.4124,6.4124,6.3537,6.3537,496500.0
2012-05-03 13:45:00,6.5,6.53,6.5,6.52,410300.0,6.3537,6.383,6.3537,6.3733,410300.0
2012-05-03 13:50:00,6.52,6.53,6.5,6.5,524900.0,6.3733,6.383,6.3537,6.3537,524900.0
2012-05-03 13:55:00,6.51,6.52,6.5,6.52,508300.0,6.3635,6.3733,6.3537,6.3733,508300.0
2012-05-03 14:00:00,6.52,6.52,6.51,6.52,106000.0,6.3733,6.3733,6.3635,6.3733,106000.0
2012-05-03 14:05:00,6.52,6.52,6.51,6.52,197300.0,6.3733,6.3733,6.3635,6.3733,197300.0
2012-05-03 14:10:00,6.52,6.52,6.49,6.5,686000.0,6.3733,6.3733,6.3439,6.3537,686000.0
2012-05-03 14:15:00,6.51,6.53,6.5,6.53,250500.0,6.3635,6.383,6.3537,6.383,250500.0
2012-05-03 14:20:00,6.53,6.53,6.51,6.51,229000.0,6.383,6.383,6.3635,6.3635,229000.0
2012-05-03 14:25:00,6.51,6.53,6.51,6.53,187200.0,6.3635,6.383,6.3635,6.383,187200.0
2012-05-03 14:30:00,6.53,6.56,6.52,6.55,595800.0,6.383,6.4124,6.3733,6.4026,595800.0
2012-05-03 14:35:00,6.56,6.56,6.55,6.56,147000.0,6.4124,6.4124,6.4026,6.4124,147000.0
2012-05-03 14:40:00,6.56,6.56,6.53,6.54,373700.0,6.4124,6.4124,6.383,6.3928,373700.0
2012-05-03 14:45:00,6.54,6.54,6.5,6.52,821200.0,6.3928,6.3928,6.3537,6.3733,821200.0
2012-05-03 14:50:00,6.52,6.65,6.52,6.52,791000.0,6.3733,6.5003,6.3733,6.3733,791000.0
2012-05-03 14:55:00,6.52,6.53,6.51,6.51,206700.0,6.3733,6.383,6.3635,6.3635,206700.0
2012-05-03 15:00:00,6.52,6.52,6.51,6.51,157400.0,6.3733,6.3733,6.3635,6.3635,157400.0
2012-05-03 15:05:00,6.51,6.52,6.5,6.51,264300.0,6.3635,6.3733,6.3537,6.3635,264300.0
2012-05-03 15:10:00,6.51,6.52,6.5,6.51,251200.0,6.3635,6.3733,6.3537,6.3635,251200.0
2012-05-03 15:15:00,6.51,6.52,6.51,6.51,161300.0,6.3635,6.3733,6.3635,6.3635,161300.0
2012-05-03 15:20:00,6.51,6.56,6.51,6.53,617800.0,6.3635,6.4124,6.3635,6.383,617800.0
2012-05-03 15:25:00,6.54,6.54,6.51,6.52,240200.0,6.3928,6.3928,6.3635,6.3733,240200.0
2012-05-03 15:30:00,6.52,6.54,6.51,6.54,471300.0,6.3733,6.3928,6.3635,6.3928,471300.0
2012-05-03 15:35:00,6.53,6.54,6.51,6.52,455000.0,6.383,6.3928,6.3635,6.3733,455000.0
2012-05-03 15:40:00,6.52,6.52,6.5,6.5,497500.0,6.3733,6.3733,6.3537,6.3537,497500.0
2012-05-03 15:45:00,6.5,6.51,6.42,6.42,1568300.0,6.3537,6.3635,6.2755,6.2755,1568300.0
2012-05-03 15:50:00,6.43,6.46,6.42,6.45,1372900.0,6.2853,6.3146,6.2755,6.3048,1372900.0
2012-05-03 15:55:00,6.46,6.49,6.45,6.48,1862500.0,6.3146,6.3439,6.3048,6.3342,1862500.0
2012-05-04 09:30:00,6.64,6.7,6.61,6.65,1337300.0,6.4906,6.5492,6.4612,6.5003,1337300.0
2012-05-04 09:35:00,6.65,6.67,6.63,6.65,561300.0,6.5003,6.5199,6.4808,6.5003,561300.0
2012-05-04 09:40:00,6.66,6.75,6.63,6.72,943200.0,6.5101,6.5981,6.4808,6.5688,943200.0
2012-05-04 09:45:00,6.72,6.84,6.71,6.77,1359600.0,6.5688,6.686,6.559,6.6176,1359600.0
2012-05-04 09:50:00,6.77,6.89,6.77,6.85,1820300.0,6.6176,6.7349,6.6176,6.6958,1820300.0
2012-05-04 09:55:00,6.84,6.85,6.74,6.75,838600.0,6.686,6.6958,6.5883,6.5981,838600.0
2012-05-04 10:00:00,6.76,6.82,6.75,6.77,1101900.0,6.6078,6.6665,6.5981,6.6176,1101900.0
2012-05-04 10:05:00,6.78,6.88,6.77,6.85,1320700.0,6.6274,6.7251,6.6176,6.6958,1320700.0
2012-05-04 10:10:00,6.86,6.87,6.78,6.79,893800.0,6.7056,6.7154,6.6274,6.6372,893800.0
2012-05-04 10:15:00,6.8,6.81,6.76,6.76,494000.0,6.6469,6.6567,6.6078,6.6078,494000.0
2012-05-04 10:20:00,6.77,6.77,6.74,6.77,528200.0,6.6176,6.6176,6.5883,6.6176,528200.0
2012-05-04 10:25:00,6.77,6.77,6.71,6.72,1313200.0,6.6176,6.6176,6.559,6.5688,1313200.0
2012-05-04 10:30:00,6.72,6.72,6.69,6.7,467900.0,6.5688,6.5688,6.5394,6.5492,467900.0
2012-05-04 10:35:00,6.7,6.72,6.69,6.72,500300.0,6.5492,6.5688,6.5394,6.5688,500300.0
2012-05-04 10:40:00,6.72,6.77,6.71,6.77,1094600.0,6.5688,6.6176,6.559,6.6176,1094600.0
2012-05-04 10:45:00,6.77,6.77,6.74,6.74,223300.0,6.6176,6.6176,6.5883,6.5883,223300.0
2012-05-04 10:50:00,6.75,6.75,6.74,6.74,126800.0,6.5981,6.5981,6.5883,6.5883,126800.0
2012-05-04 10:55:00,6.75,6.76,6.71,6.72,400600.0,6.5981,6.6078,6.559,6.5688,400600.0
2012-05-04 11:00:00,6.71,6.72,6.66,6.71,576500.0,6.559,6.5688,6.5101,6.559,576500.0
2012-05-04 11:05:00,6.71,6.71,6.69,6.7,286700.0,6.559,6.559,6.5394,6.5492,286700.0
2012-05-04 11:10:00,6.7,6.71,6.69,6.7,134700.0,6.5492,6.559,6.5394,6.5492,134700.0
2012-05-04 11:15:00,6.7,6.7,6.67,6.69,290800.0,6.5492,6.5492,6.5199,6.5394,290800.0
2012-05-04 11:20:00,6.69,6.69,6.66,6.67,268700.0,6.5394,6.5394,6.5101,6.5199,268700.0
2012-05-04 11:25:00,6.67,6.67,6.65,6.66,261800.0,6.5199,6.5199,6.5003,6.5101,261800.0
2012-05-04 11:30:00,6.66,6.66,6.62,6.63,203400.0,6.5101,6.5101,6.471,6.4808,203400.0
2012-05-04 11:35:00,6.64,6.64,6.61,6.63,356400.0,6.4906,6.4906,6.4612,6.4808,356400.0
2012-05-04 11:40:00,6.63,6.65,6.62,6.65,316900.0,6.4808,6.5003,6.471,6.5003,316900.0
2012-05-04 11:45:00,6.65,6.66,6.63,6.66,328600.0,6.5003,6.5101,6.4808,6.5101,328600.0
2012-05-04 11:50:00,6.66,6.67,6.63,6.65,446800.0,6.5101,6.5199,6.4808,6.5003,446800.0
2012-05-04 11:55:00,6.66,6.66,6.65,6.66,101300.0,6.5101,6.5101,6.5003,6.5101,101300.0
2012-05-04 12:00:00,6.66,6.66,6.65,6.65,157600.0,6.5101,6.5101,6.5003,6.5003,157600.0
2012-05-04 12:05:00,6.66,6.68,6.65,6.68,211900.0,6.5101,6.5297,6.5003,6.5297,211900.0
2012-05-04 12:10:00,6.68,6.68,6.67,6.68,146900.0,6.5297,6.5297,6.5199,6.5297,146900.0
2012-05-04 12:15:00,6.68,6.68,6.65,6.66,156400.0,6.5297,6.5297,6.5003,6.5101,156400.0
2012-05-04 12:20:00,6.66,6.66,6.63,6.64,129000.0,6.5101,6.5101,6.4808,6.4906,129000.0
2012-05-04 12:25:00,6.63,6.64,6.63,6.64,82500.0,6.4808,6.4906,6.4808,6.4906,82500.0
2012-05-04 12:30:00,6.63,6.64,6.61,6.63,343200.0,6.4808,6.4906,6.4612,6.4808,343200.0
2012-05-04 12:35:00,6.63,6.64,6.61,6.62,176700.0,6.4808,6.4906,6.4612,6.471,176700.0
2012-05-04 12:40:00,6.62,6.62,6.61,6.61,57700.0,6.471,6.471,6.4612,6.4612,57700.0
2012-05-04 12:45:00,6.61,6.65,6.61,6.65,360200.0,6.4612,6.5003,6.4612,6.5003,360200.0
2012-05-04 12:50:00,6.65,6.65,6.63,6.64,227500.0,6.5003,6.5003,6.4808,6.4906,227500.0
2012-05-04 12:55:00,6.64,6.65,6.63,6.65,182600.0,6.4906,6.5003,6.4808,6.5003,182600.0
2012-05-04 13:00:00,6.65,6.65,6.63,6.63,166400.0,6.5003,6.5003,6.4808,6.4808,166400.0
2012-05-04 13:05:00,6.64,6.66,6.63,6.65,200100.0,6.4906,6.5101,6.4808,6.5003,200100.0
2012-05-04 13:10:00,6.66,6.66,6.63,6.64,186000.0,6.5101,6.5101,6.4808,6.4906,186000.0
2012-05-04 13:15:00,6.63,6.64,6.63,6.64,60400.0,6.4808,6.4906,6.4808,6.4906,60400.0
2012-05-04 13:20:00,6.63,6.64,6.63,6.63,115500.0,6.4808,6.4906,6.4808,6.4808,115500.0
2012-05-04 13:25:00,6.63,6.65,6.63,6.65,140500.0,6.4808,6.5003,6.4808,6.5003,140500.0
2012-05-04 13:30:00,6.65,6.67,6.65,6.67,255900.0,6.5003,6.5199,6.5003,6.5199,255900.0
2012-05-04 13:35:00,6.67,6.67,6.65,6.65,110400.0,6.5199,6.5199,6.5003,6.5003,110400.0
2012-05-04 13:40:00,6.66,6.66,6.65,6.65,50400.0,6.5101,6.5101,6.5003,6.5003,50400.0
2012-05-04 13:45:00,6.66,6.66,6.63,6.63,145600.0,6.5101,6.5101,6.4808,6.4808,145600.0
2012-05-04 13:50:00,6.64,6.65,6.63,6.65,245000.0,6.4906,6.5003,6.4808,6.5003,245000.0
2012-05-04 13:55:00,6.64,6.65,6.64,6.65,46000.0,6.4906,6.5003,6.4906,6.5003,46000.0
2012-05-04 14:00:00,6.64,6.65,6.62,6.62,163600.0,6.4906,6.5003,6.471,6.471,163600.0
2012-05-04 14:05:00,6.62,6.63,6.61,6.62,123400.0,6.471,6.4808,6.4612,6.471,123400.0
2012-05-04 14:10:00,6.61,6.62,6.61,6.61,65600.0,6.4612,6.471,6.4612,6.4612,65600.0
2012-05-04 14:15:00,6.62,6.62,6.61,6.62,56100.0,6.471,6.471,6.4612,6.471,56100.0
2012-05-04 14:20:00,6.61,6.62,6.61,6.61,79500.0,6.4612,6.471,6.4612,6.4612,79500.0
2012-05-04 14:25:00,6.61,6.64,6.61,6.64,531000.0,6.4612,6.4906,6.4612,6.4906,531000.0
2012-05-04 14:30:00,6.64,6.64,6.62,6.63,452600.0,6.4906,6.4906,6.471,6.4808,452600.0
2012-05-04 14:35:00,6.63,6.63,6.6,6.6,373400.0,6.4808,6.4808,6.4515,6.4515,373400.0
2012-05-04 14:40:00,6.61,6.61,6.6,6.61,90900.0,6.4612,6.4612,6.4515,6.4612,90900.0
2012-05-04 14:45:00,6.61,6.63,6.6,6.62,331900.0,6.4612,6.4808,6.4515,6.471,331900.0
2012-05-04 14:50:00,6.61,6.63,6.61,6.61,190300.0,6.4612,6.4808,6.4612,6.4612,190300.0
2012-05-04 14:55:00,6.62,6.62,6.61,6.61,59100.0,6.471,6.471,6.4612,6.4612,59100.0
2012-05-04 15:00:00,6.62,6.62,6.61,6.62,59800.0,6.471,6.471,6.4612,6.471,59800.0
2012-05-04 15:05:00,6.61,6.65,6.61,6.64,585600.0,6.4612,6.5003,6.4612,6.4906,585600.0
2012-05-04 15:10:00,6.65,6.66,6.64,6.65,118400.0,6.5003,6.5101,6.4906,6.5003,118400.0
2012-05-04 15:15:00,6.65,6.65,6.61,6.61,368600.0,6.5003,6.5003,6.4612,6.4612,368600.0
2012-05-04 15:20:00,6.61,6.62,6.6,6.61,222500.0,6.4612,6.471,6.4515,6.4612,222500.0
2012-05-04 15:25:00,6.61,6.61,6.57,6.6,601200.0,6.4612,6.4612,6.4221,6.4515,601200.0
2012-05-04 15:30:00,6.6,6.6,6.57,6.58,291100.0,6.4515,6.4515,6.4221,6.4319,291100.0
2012-05-04 15:35:00,6.57,6.6,6.57,6.58,811400.0,6.4221,6.4515,6.4221,6.4319,811400.0
2012-05-04 15:40:00,6.59,6.59,6.58,6.58,188900.0,6.4417,6.4417,6.4319,6.4319,188900.0
2012-05-04 15:45:00,6.58,6.61,6.58,6.6,587700.0,6.4319,6.4612,6.4319,6.4515,587700.0
2012-05-04 15:50:00,6.59,6.6,6.58,6.6,784100.0,6.4417,6.4515,6.4319,6.4515,784100.0
2012-05-04 15:55:00,6.6,6.6,6.55,6.55,1183600.0,6.4515,6.4515,6.4026,6.4026,1183600.0
2012-05-07 09:30:00,6.61,6.69,6.57,6.68,1042500.0,6.4612,6.5394,6.4221,6.5297,1042500.0
2012-05-07 09:35:00,6.67,6.67,6.63,6.64,708900.0,6.5199,6.5199,6.4808,6.4906,708900.0
2012-05-07 09:40:00,6.64,6.71,6.64,6.69,878400.0,6.4906,6.559,6.4906,6.5394,878400.0
2012-05-07 09:45:00,6.68,6.75,6.63,6.63,1550500.0,6.5297,6.5981,6.4808,6.4808,1550500.0
2012-05-07 09:50:00,6.64,6.67,6.6,6.61,894400.0,6.4906,6.5199,6.4515,6.4612,894400.0
2012-05-07 09:55:00,6.61,6.62,6.59,6.61,375500.0,6.4612,6.471,6.4417,6.4612,375500.0
2012-05-07 10:00:00,6.6,6.63,6.6,6.62,713000.0,6.4515,6.4808,6.4515,6.471,713000.0
2012-05-07 10:05:00,6.62,6.63,6.57,6.58,701300.0,6.471,6.4808,6.4221,6.4319,701300.0
2012-05-07 10:10:00,6.58,6.58,6.42,6.43,1277900.0,6.4319,6.4319,6.2755,6.2853,1277900.0
2012-05-07 10:15:00,6.43,6.45,6.4,6.43,1661200.0,6.2853,6.3048,6.256,6.2853,1661200.0
2012-05-07 10:20:00,6.44,6.47,6.42,6.47,655100.0,6.2951,6.3244,6.2755,6.3244,655100.0
2012-05-07 10:25:00,6.47,6.48,6.45,6.47,579100.0,6.3244,6.3342,6.3048,6.3244,579100.0
2012-05-07 10:30:00,6.47,6.48,6.46,6.47,494200.0,6.3244,6.3342,6.3146,6.3244,494200.0
2012-05-07 10:35:00,6.46,6.51,6.46,6.51,536400.0,6.3146,6.3635,6.3146,6.3635,536400.0
2012-05-07 10:40:00,6.5,6.52,6.5,6.51,314200.0,6.3537,6.3733,6.3537,6.3635,314200.0
2012-05-07 10:45:00,6.5,6.53,6.5,6.53,300600.0,6.3537,6.383,6.3537,6.383,300600.0
2012-05-07 10:50:00,6.53,6.56,6.52,6.54,305100.0,6.383,6.4124,6.3733,6.3928,305100.0
2012-05-07 10:55:00,6.54,6.54,6.5,6.52,390000.0,6.3928,6.3928,6.3537,6.3733,390000.0
2012-05-07 11:00:00,6.51,6.54,6.51,6.52,284100.0,6.3635,6.3928,6.3635,6.3733,284100.0
2012-05-07 11:05:00,6.53,6.54,6.51,6.53,345000.0,6.383,6.3928,6.3635,6.383,345000.0
2012-05-07 11:10:00,6.53,6.57,6.53,6.55,507600.0,6.383,6.4221,6.383,6.4026,507600.0
2012-05-07 11:15:00,6.55,6.56,6.54,6.56,285900.0,6.4026,6.4124,6.3928,6.4124,285900.0
2012-05-07 11:20:00,6.56,6.58,6.55,6.56,564900.0,6.4124,6.4319,6.4026,6.4124,564900.0
2012-05-07 11:25:00,6.56,6.56,6.55,6.56,130400.0,6.4124,6.4124,6.4026,6.4124,130400.0
2012-05-07 11:30:00,6.56,6.57,6.55,6.56,197500.0,6.4124,6.4221,6.4026,6.4124,197500.0
2012-05-07 11:35:00,6.56,6.57,6.55,6.56,367600.0,6.4124,6.4221,6.4026,6.4124,367600.0
2012-05-07 11:40:00,6.56,6.57,6.55,6.56,240700.0,6.4124,6.4221,6.4026,6.4124,240700.0
2012-05-07 11:45:00,6.56,6.57,6.55,6.56,423100.0,6.4124,6.4221,6.4026,6.4124,423100.0
2012-05-07 11:50:00,6.55,6.56,6.55,6.56,134700.0,6.4026,6.4124,6.4026,6.4124,134700.0
2012-05-07 11:55:00,6.56,6.57,6.55,6.57,155800.0,6.4124,6.4221,6.4026,6.4221,155800.0
2012-05-07 12:00:00,6.57,6.57,6.55,6.55,299600.0,6.4221,6.4221,6.4026,6.4026,299600.0
2012-05-07 12:05:00,6.55,6.56,6.55,6.56,175800.0,6.4026,6.4124,6.4026,6.4124,175800.0
2012-05-07 12:10:00,6.55,6.56,6.52,6.53,382800.0,6.4026,6.4124,6.3733,6.383,382800.0
2012-05-07 12:15:00,6.52,6.53,6.52,6.52,185000.0,6.3733,6.383,6.3733,6.3733,185000.0
2012-05-07 12:20:00,6.52,6.53,6.52,6.52,155300.0,6.3733,6.383,6.3733,6.3733,155300.0
2012-05-07 12:25:00,6.52,6.53,6.51,6.52,194100.0,6.3733,6.383,6.3635,6.3733,194100.0
2012-05-07 12:30:00,6.51,6.55,6.51,6.55,230800.0,6.3635,6.4026,6.3635,6.4026,230800.0
2012-05-07 12:35:00,6.55,6.55,6.53,6.54,145400.0,6.4026,6.4026,6.383,6.3928,145400.0
2012-05-07 12:40:00,6.53,6.54,6.51,6.52,123400.0,6.383,6.3928,6.3635,6.3733,123400.0
2012-05-07 12:45:00,6.51,6.52,6.51,6.52,43500.0,6.3635,6.3733,6.3635,6.3733,43500.0
2012-05-07 12:50:00,6.52,6.52,6.48,6.5,671800.0,6.3733,6.3733,6.3342,6.3537,671800.0
2012-05-07 12:55:00,6.49,6.5,6.49,6.49,69500.0,6.3439,6.3537,6.3439,6.3439,69500.0
2012-05-07 13:00:00,6.5,6.52,6.49,6.52,240700.0,6.3537,6.3733,6.3439,6.3733,240700.0
2012-05-07 13:05:00,6.52,6.52,6.51,6.52,70000.0,6.3733,6.3733,6.3635,6.3733,70000.0
2012-05-07 13:10:00,6.52,6.53,6.51,6.53,121100.0,6.3733,6.383,6.3635,6.383,121100.0
2012-05-07 13:15:00,6.53,6.54,6.51,6.53,855400.0,6.383,6.3928,6.3635,6.383,855400.0
2012-05-07 13:20:00,6.53,6.55,6.51,6.53,286300.0,6.383,6.4026,6.3635,6.383,286300.0
2012-05-07 13:25:00,6.53,6.53,6.51,6.53,134800.0,6.383,6.383,6.3635,6.383,134800.0
2012-05-07 13:30:00,6.53,6.53,6.52,6.53,51800.0,6.383,6.383,6.3733,6.383,51800.0
2012-05-07 13:35:00,6.53,6.54,6.52,6.54,116200.0,6.383,6.3928,6.3733,6.3928,116200.0
2012-05-07 13:40:00,6.54,6.57,6.53,6.55,498000.0,6.3928,6.4221,6.383,6.4026,498000.0
2012-05-07 13:45:00,6.55,6.56,6.54,6.56,232800.0,6.4026,6.4124,6.3928,6.4124,232800.0
2012-05-07 13:50:00,6.56,6.56,6.54,6.56,256200.0,6.4124,6.4124,6.3928,6.4124,256200.0
2012-05-07 13:55:00,6.56,6.58,6.55,6.55,414500.0,6.4124,6.4319,6.4026,6.4026,414500.0
2012-05-07 14:00:00,6.55,6.56,6.54,6.54,155000.0,6.4026,6.4124,6.3928,6.3928,155000.0
2012-05-07 14:05:00,6.54,6.54,6.51,6.51,165800.0,6.3928,6.3928,6.3635,6.3635,165800.0
2012-05-07 14:10:00,6.51,6.52,6.51,6.51,87300.0,6.3635,6.3733,6.3635,6.3635,87300.0
2012-05-07 14:15:00,6.51,6.52,6.5,6.5,139800.0,6.3635,6.3733,6.3537,6.3537,139800.0
2012-05-07 14:20:00,6.5,6.51,6.48,6.49,127400.0,6.3537,6.3635,6.3342,6.3439,127400.0
2012-05-07 14:25:00,6.49,6.5,6.49,6.49,81400.0,6.3439,6.3537,6.3439,6.3439,81400.0
2012-05-07 14:30:00,6.49,6.5,6.48,6.48,139300.0,6.3439,6.3537,6.3342,6.3342,139300.0
2012-05-07 14:35:00,6.48,6.49,6.48,6.48,99700.0,6.3342,6.3439,6.3342,6.3342,99700.0
2012-05-07 14:40:00,6.49,6.5,6.48,6.5,312100.0,6.3439,6.3537,6.3342,6.3537,312100.0
2012-05-07 14:45:00,6.49,6.51,6.49,6.49,211500.0,6.3439,6.3635,6.3439,6.3439,211500.0
2012-05-07 14:50:00,6.49,6.5,6.48,6.48,276900.0,6.3439,6.3537,6.3342,6.3342,276900.0
2012-05-07 14:55:00,6.49,6.49,6.48,6.48,98000.0,6.3439,6.3439,6.3342,6.3342,98000.0
2012-05-07 15:00:00,6.48,6.49,6.48,6.49,108900.0,6.3342,6.3439,6.3342,6.3439,108900.0
2012-05-07 15:05:00,6.49,6.49,6.45,6.45,561100.0,6.3439,6.3439,6.3048,6.3048,561100.0
2012-05-07 15:10:00,6.45,6.49,6.45,6.49,1579400.0,6.3048,6.3439,6.3048,6.3439,1579400.0
2012-05-07 15:15:00,6.49,6.49,6.46,6.48,244300.0,6.3439,6.3439,6.3146,6.3342,244300.0
2012-05-07 15:20:00,6.48,6.49,6.47,6.48,1182200.0,6.3342,6.3439,6.3244,6.3342,1182200.0
2012-05-07 15:25:00,6.49,6.49,6.45,6.48,738400.0,6.3439,6.3439,6.3048,6.3342,738400.0
2012-05-07 15:30:00,6.48,6.49,6.47,6.49,137900.0,6.3342,6.3439,6.3244,6.3439,137900.0
2012-05-07 15:35:00,6.49,6.54,6.48,6.53,1297800.0,6.3439,6.3928,6.3342,6.383,1297800.0
2012-05-07 15:40:00,6.53,6.54,6.5,6.5,346600.0,6.383,6.3928,6.3537,6.3537,346600.0
2012-05-07 15:45:00,6.5,6.52,6.49,6.49,1276100.0,6.3537,6.3733,6.3439,6.3439,1276100.0
2012-05-07 15:50:00,6.5,6.51,6.46,6.47,872000.0,6.3537,6.3635,6.3146,6.3244,872000.0
2012-05-07 15:55:00,6.47,6.5,6.46,6.49,1122700.0,6.3244,6.3537,6.3146,6.3439,1122700.0
2012-05-08 09:30:00,6.43,6.43,6.29,6.29,848500.0,6.2853,6.2853,6.1484,6.1484,848500.0
2012-05-08 09:35:00,6.29,6.31,6.21,6.24,1327200.0,6.1484,6.168,6.0702,6.0996,1327200.0
2012-05-08 09:40:00,6.24,6.34,6.23,6.29,650800.0,6.0996,6.1973,6.0898,6.1484,650800.0
2012-05-08 09:45:00,6.29,6.37,6.26,6.35,936800.0,6.1484,6.2266,6.1191,6.2071,936800.0
2012-05-08 09:50:00,6.35,6.36,6.25,6.29,531200.0,6.2071,6.2169,6.1093,6.1484,531200.0
2012-05-08 09:55:00,6.29,6.29,6.26,6.27,554900.0,6.1484,6.1484,6.1191,6.1289,554900.0
2012-05-08 10:00:00,6.27,6.27,6.16,6.18,1335400.0,6.1289,6.1289,6.0214,6.0409,1335400.0
2012-05-08 10:05:00,6.19,6.19,6.14,6.14,778100.0,6.0507,6.0507,6.0018,6.0018,778100.0
2012-05-08 10:10:00,6.14,6.18,6.09,6.18,1782400.0,6.0018,6.0409,5.9529,6.0409,1782400.0
2012-05-08 10:15:00,6.17,6.2,6.16,6.16,638300.0,6.0311,6.0605,6.0214,6.0214,638300.0
2012-05-08 10:20:00,6.17,6.17,6.14,6.17,437900.0,6.0311,6.0311,6.0018,6.0311,437900.0
2012-05-08 10:25:00,6.17,6.21,6.16,6.19,644200.0,6.0311,6.0702,6.0214,6.0507,644200.0
2012-05-08 10:30:00,6.18,6.22,6.16,6.17,647400.0,6.0409,6.08,6.0214,6.0311,647400.0
2012-05-08 10:35:00,6.18,6.19,6.15,6.18,498200.0,6.0409,6.0507,6.0116,6.0409,498200.0
2012-05-08 10:40:00,6.19,6.19,6.15,6.17,255200.0,6.0507,6.0507,6.0116,6.0311,255200.0
2012-05-08 10:45:00,6.17,6.17,6.15,6.15,172700.0,6.0311,6.0311,6.0116,6.0116,172700.0
2012-05-08 10:50:00,6.16,6.16,6.12,6.15,902900.0,6.0214,6.0214,5.9823,6.0116,902900.0
2012-05-08 10:55:00,6.15,6.16,6.14,6.16,346600.0,6.0116,6.0214,6.0018,6.0214,346600.0
2012-05-08 11:00:00,6.17,6.19,6.15,6.19,535300.0,6.0311,6.0507,6.0116,6.0507,535300.0
2012-05-08 11:05:00,6.19,6.19,6.17,6.19,410500.0,6.0507,6.0507,6.0311,6.0507,410500.0
2012-05-08 11:10:00,6.19,6.19,6.17,6.18,232800.0,6.0507,6.0507,6.0311,6.0409,232800.0
2012-05-08 11:15:00,6.18,6.18,6.15,6.16,350000.0,6.0409,6.0409,6.0116,6.0214,350000.0
2012-05-08 11:20:00,6.16,6.18,6.15,6.18,338400.0,6.0214,6.0409,6.0116,6.0409,338400.0
2012-05-08 11:25:00,6.18,6.23,6.17,6.2,1199200.0,6.0409,6.0898,6.0311,6.0605,1199200.0
2012-05-08 11:30:00,6.19,6.22,6.16,6.22,720000.0,6.0507,6.08,6.0214,6.08,720000.0
2012-05-08 11:35:00,6.21,6.25,6.21,6.24,385000.0,6.0702,6.1093,6.0702,6.0996,385000.0
2012-05-08 11:40:00,6.24,6.25,6.22,6.23,242700.0,6.0996,6.1093,6.08,6.0898,242700.0
2012-05-08 11:45:00,6.23,6.27,6.21,6.27,807500.0,6.0898,6.1289,6.0702,6.1289,807500.0
2012-05-08 11:50:00,6.27,6.28,6.26,6.28,282700.0,6.1289,6.1387,6.1191,6.1387,282700.0
2012-05-08 11:55:00,6.28,6.28,6.25,6.25,288800.0,6.1387,6.1387,6.1093,6.1093,288800.0
2012-05-08 12:00:00,6.26,6.26,6.22,6.25,357100.0,6.1191,6.1191,6.08,6.1093,357100.0
2012-05-08 12:05:00,6.25,6.25,6.22,6.22,662900.0,6.1093,6.1093,6.08,6.08,662900.0
2012-05-08 12:10:00,6.23,6.23,6.21,6.22,116600.0,6.0898,6.0898,6.0702,6.08,116600.0
2012-05-08 12:15:00,6.21,6.22,6.21,6.21,79800.0,6.0702,6.08,6.0702,6.0702,79800.0
2012-05-08 12:20:00,6.21,6.22,6.19,6.19,119500.0,6.0702,6.08,6.0507,6.0507,119500.0
2012-05-08 12:25:00,6.2,6.2,6.18,6.19,70300.0,6.0605,6.0605,6.0409,6.0507,70300.0
2012-05-08 12:30:00,6.18,6.19,6.16,6.16,129600.0,6.0409,6.0507,6.0214,6.0214,129600.0
2012-05-08 12:35:00,6.16,6.19,6.16,6.18,243500.0,6.0214,6.0507,6.0214,6.0409,243500.0
2012-05-08 12:40:00,6.18,6.18,6.15,6.18,210200.0,6.0409,6.0409,6.0116,6.0409,210200.0
2012-05-08 12:45:00,6.17,6.17,6.15,6.16,164700.0,6.0311,6.0311,6.0116,6.0214,164700.0
2012-05-08 12:50:00,6.15,6.16,6.13,6.13,393000.0,6.0116,6.0214,5.992,5.992,393000.0
2012-05-08 12:55:00,6.13,6.14,6.12,6.13,288000.0,5.992,6.0018,5.9823,5.992,288000.0
2012-05-08 13:00:00,6.12,6.15,6.12,6.15,319600.0,5.9823,6.0116,5.9823,6.0116,319600.0
2012-05-08 13:05:00,6.15,6.17,6.14,6.17,250700.0,6.0116,6.0311,6.0018,6.0311,250700.0
2012-05-08 13:10:00,6.17,6.19,6.16,6.17,297800.0,6.0311,6.0507,6.0214,6.0311,297800.0
2012-05-08 13:15:00,6.17,6.19,6.16,6.18,139500.0,6.0311,6.0507,6.0214,6.0409,139500.0
2012-05-08 13:20:00,6.19,6.19,6.16,6.17,168200.0,6.0507,6.0507,6.0214,6.0311,168200.0
2012-05-08 13:25:00,6.17,6.18,6.16,6.18,208500.0,6.0311,6.0409,6.0214,6.0409,208500.0
2012-05-08 13:30:00,6.18,6.19,6.17,6.19,205100.0,6.0409,6.0507,6.0311,6.0507,205100.0
2012-05-08 13:35:00,6.19,6.21,6.18,6.2,426300.0,6.0507,6.0702,6.0409,6.0605,426300.0
2012-05-08 13:40:00,6.19,6.2,6.19,6.2,50400.0,6.0507,6.0605,6.0507,6.0605,50400.0
2012-05-08 13:45:00,6.2,6.23,6.2,6.23,260700.0,6.0605,6.0898,6.0605,6.0898,260700.0
2012-05-08 13:50:00,6.22,6.23,6.2,6.2,177400.0,6.08,6.0898,6.0605,6.0605,177400.0
2012-05-08 13:55:00,6.2,6.22,6.2,6.21,178200.0,6.0605,6.08,6.0605,6.0702,178200.0
2012-05-08 14:00:00,6.21,6.22,6.2,6.21,129700.0,6.0702,6.08,6.0605,6.0702,129700.0
2012-05-08 14:05:00,6.2,6.21,6.19,6.19,74600.0,6.0605,6.0702,6.0507,6.0507,74600.0
2012-05-08 14:10:00,6.2,6.2,6.18,6.19,144900.0,6.0605,6.0605,6.0409,6.0507,144900.0
2012-05-08 14:15:00,6.19,6.19,6.18,6.19,34500.0,6.0507,6.0507,6.0409,6.0507,34500.0
2012-05-08 14:20:00,6.19,6.19,6.18,6.19,94600.0,6.0507,6.0507,6.0409,6.0507,94600.0
2012-05-08 14:25:00,6.19,6.2,6.18,6.2,146800.0,6.0507,6.0605,6.0409,6.0605,146800.0
2012-05-08 14:30:00,6.2,6.21,6.19,6.2,197700.0,6.0605,6.0702,6.0507,6.0605,197700.0
2012-05-08 14:35:00,6.2,6.21,6.19,6.19,226500.0,6.0605,6.0702,6.0507,6.0507,226500.0
2012-05-08 14:40:00,6.19,6.23,6.19,6.23,308700.0,6.0507,6.0898,6.0507,6.0898,308700.0
2012-05-08 14:45:00,6.23,6.23,6.21,6.21,195500.0,6.0898,6.0898,6.0702,6.0702,195500.0
2012-05-08 14:50:00,6.21,6.23,6.21,6.21,289000.0,6.0702,6.0898,6.0702,6.0702,289000.0
2012-05-08 14:55:00,6.21,6.22,6.21,6.21,94600.0,6.0702,6.08,6.0702,6.0702,94600.0
2012-05-08 15:00:00,6.21,6.23,6.2,6.23,351100.0,6.0702,6.0898,6.0605,6.0898,351100.0
2012-05-08 15:05:00,6.23,6.23,6.2,6.2,239800.0,6.0898,6.0898,6.0605,6.0605,239800.0
2012-05-08 15:10:00,6.2,6.23,6.2,6.23,279700.0,6.0605,6.0898,6.0605,6.0898,279700.0
2012-05-08 15:15:00,6.23,6.3,6.21,6.29,811000.0,6.0898,6.1582,6.0702,6.1484,811000.0
2012-05-08 15:20:00,6.29,6.29,6.24,6.25,620300.0,6.1484,6.1484,6.0996,6.1093,620300.0
2012-05-08 15:25:00,6.25,6.28,6.24,6.27,457100.0,6.1093,6.1387,6.0996,6.1289,457100.0
2012-05-08 15:30:00,6.26,6.27,6.25,6.25,288500.0,6.1191,6.1289,6.1093,6.1093,288500.0
2012-05-08 15:35:00,6.25,6.27,6.24,6.26,741000.0,6.1093,6.1289,6.0996,6.1191,741000.0
2012-05-08 15:40:00,6.25,6.26,6.23,6.25,815700.0,6.1093,6.1191,6.0898,6.1093,815700.0
2012-05-08 15:45:00,6.25,6.26,6.23,6.24,356900.0,6.1093,6.1191,6.0898,6.0996,356900.0
2012-05-08 15:50:00,6.23,6.25,6.21,6.25,920800.0,6.0898,6.1093,6.0702,6.1093,920800.0
2012-05-08 15:55:00,6.25,6.27,6.24,6.24,1142600.0,6.1093,6.1289,6.0996,6.0996,1142600.0
2012-05-09 09:30:00,6.14,6.16,6.09,6.16,374300.0,6.0018,6.0214,5.9529,6.0214,374300.0
2012-05-09 09:35:00,6.16,6.19,6.13,6.19,426200.0,6.0214,6.0507,5.992,6.0507,426200.0
2012-05-09 09:40:00,6.19,6.28,6.18,6.27,1171700.0,6.0507,6.1387,6.0409,6.1289,1171700.0
2012-05-09 09:45:00,6.27,6.27,6.18,6.18,464900.0,6.1289,6.1289,6.0409,6.0409,464900.0
2012-05-09 09:50:00,6.19,6.19,6.15,6.15,732800.0,6.0507,6.0507,6.0116,6.0116,732800.0
2012-05-09 09:55:00,6.15,6.18,6.13,6.17,598300.0,6.0116,6.0409,5.992,6.0311,598300.0
2012-05-09 10:00:00,6.17,6.18,6.13,6.16,615100.0,6.0311,6.0409,5.992,6.0214,615100.0
2012-05-09 10:05:00,6.15,6.15,6.08,6.1,599000.0,6.0116,6.0116,5.9432,5.9627,599000.0
2012-05-09 10:10:00,6.1,6.13,6.09,6.1,495500.0,5.9627,5.992,5.9529,5.9627,495500.0
2012-05-09 10:15:00,6.1,6.1,6.05,6.08,692100.0,5.9627,5.9627,5.9138,5.9432,692100.0
2012-05-09 10:20:00,6.08,6.09,6.04,6.07,558500.0,5.9432,5.9529,5.9041,5.9334,558500.0
2012-05-09 10:25:00,6.07,6.07,6.05,6.07,268900.0,5.9334,5.9334,5.9138,5.9334,268900.0
2012-05-09 10:30:00,6.07,6.1,6.06,6.08,657900.0,5.9334,5.9627,5.9236,5.9432,657900.0
2012-05-09 10:35:00,6.08,6.09,6.05,6.09,1352000.0,5.9432,5.9529,5.9138,5.9529,1352000.0
2012-05-09 10:40:00,6.09,6.15,6.08,6.13,814500.0,5.9529,6.0116,5.9432,5.992,814500.0
2012-05-09 10:45:00,6.13,6.14,6.11,6.11,187700.0,5.992,6.0018,5.9725,5.9725,187700.0
2012-05-09 10:50:00,6.12,6.14,6.1,6.14,556800.0,5.9823,6.0018,5.9627,6.0018,556800.0
2012-05-09 10:55:00,6.14,6.14,6.13,6.14,141100.0,6.0018,6.0018,5.992,6.0018,141100.0
2012-05-09 11:00:00,6.13,6.14,6.11,6.14,448000.0,5.992,6.0018,5.9725,6.0018,448000.0
2012-05-09 11:05:00,6.14,6.16,6.11,6.16,502700.0,6.0018,6.0214,5.9725,6.0214,502700.0
2012-05-09 11:10:00,6.16,6.19,6.15,6.18,455100.0,6.0214,6.0507,6.0116,6.0409,455100.0
2012-05-09 11:15:00,6.18,6.18,6.16,6.18,261100.0,6.0409,6.0409,6.0214,6.0409,261100.0
2012-05-09 11:20:00,6.18,6.22,6.18,6.21,367600.0,6.0409,6.08,6.0409,6.0702,367600.0
2012-05-09 11:25:00,6.21,6.22,6.19,6.19,111100.0,6.0702,6.08,6.0507,6.0507,111100.0
2012-05-09 11:30:00,6.2,6.21,6.18,6.2,186000.0,6.0605,6.0702,6.0409,6.0605,186000.0
2012-05-09 11:35:00,6.2,6.23,6.19,6.22,127300.0,6.0605,6.0898,6.0507,6.08,127300.0
2012-05-09 11:40:00,6.23,6.23,6.21,6.21,81500.0,6.0898,6.0898,6.0702,6.0702,81500.0
2012-05-09 11:45:00,6.22,6.23,6.21,6.23,125800.0,6.08,6.0898,6.0702,6.0898,125800.0
2012-05-09 11:50:00,6.23,6.23,6.21,6.22,109000.0,6.0898,6.0898,6.0702,6.08,109000.0
2012-05-09 11:55:00,6.22,6.23,6.21,6.21,195800.0,6.08,6.0898,6.0702,6.0702,195800.0
2012-05-09 12:00:00,6.21,6.21,6.19,6.2,157500.0,6.0702,6.0702,6.0507,6.0605,157500.0
2012-05-09 12:05:00,6.19,6.22,6.19,6.19,188300.0,6.0507,6.08,6.0507,6.0507,188300.0
2012-05-09 12:10:00,6.2,6.21,6.19,6.2,115200.0,6.0605,6.0702,6.0507,6.0605,115200.0
2012-05-09 12:15:00,6.21,6.23,6.2,6.23,289900.0,6.0702,6.0898,6.0605,6.0898,289900.0
2012-05-09 12:20:00,6.23,6.23,6.21,6.21,62700.0,6.0898,6.0898,6.0702,6.0702,62700.0
2012-05-09 12:25:00,6.21,6.22,6.18,6.21,608500.0,6.0702,6.08,6.0409,6.0702,608500.0
2012-05-09 12:30:00,6.21,6.22,6.17,6.17,216400.0,6.0702,6.08,6.0311,6.0311,216400.0
2012-05-09 12:35:00,6.17,6.19,6.15,6.17,347500.0,6.0311,6.0507,6.0116,6.0311,347500.0
2012-05-09 12:40:00,6.17,6.17,6.15,6.16,97500.0,6.0311,6.0311,6.0116,6.0214,97500.0
2012-05-09 12:45:00,6.17,6.18,6.15,6.18,170400.0,6.0311,6.0409,6.0116,6.0409,170400.0
2012-05-09 12:50:00,6.18,6.19,6.15,6.17,222500.0,6.0409,6.0507,6.0116,6.0311,222500.0
2012-05-09 12:55:00,6.17,6.18,6.16,6.18,101400.0,6.0311,6.0409,6.0214,6.0409,101400.0
2012-05-09 13:00:00,6.17,6.2,6.17,6.2,149800.0,6.0311,6.0605,6.0311,6.0605,149800.0
2012-05-09 13:05:00,6.2,6.2,6.18,6.18,153700.0,6.0605,6.0605,6.0409,6.0409,153700.0
2012-05-09 13:10:00,6.18,6.19,6.16,6.17,126600.0,6.0409,6.0507,6.0214,6.0311,126600.0
2012-05-09 13:15:00,6.17,6.19,6.17,6.17,142300.0,6.0311,6.0507,6.0311,6.0311,142300.0
2012-05-09 13:20:00,6.17,6.23,6.17,6.22,468500.0,6.0311,6.0898,6.0311,6.08,468500.0
2012-05-09 13:25:00,6.22,6.23,6.19,6.2,403900.0,6.08,6.0898,6.0507,6.0605,403900.0
2012-05-09 13:30:00,6.2,6.23,6.19,6.22,355200.0,6.0605,6.0898,6.0507,6.08,355200.0
2012-05-09 13:35:00,6.21,6.22,6.2,6.21,231100.0,6.0702,6.08,6.0605,6.0702,231100.0
2012-05-09 13:40:00,6.21,6.24,6.2,6.24,441300.0,6.0702,6.0996,6.0605,6.0996,441300.0
2012-05-09 13:45:00,6.24,6.29,6.23,6.29,745700.0,6.0996,6.1484,6.0898,6.1484,745700.0
2012-05-09 13:50:00,6.28,6.33,6.27,6.31,1636200.0,6.1387,6.1875,6.1289,6.168,1636200.0
2012-05-09 13:55:00,6.31,6.32,6.29,6.29,489600.0,6.168,6.1778,6.1484,6.1484,489600.0
2012-05-09 14:00:00,6.29,6.32,6.29,6.31,469400.0,6.1484,6.1778,6.1484,6.168,469400.0
2012-05-09 14:05:00,6.31,6.33,6.3,6.31,299900.0,6.168,6.1875,6.1582,6.168,299900.0
2012-05-09 14:10:00,6.31,6.32,6.3,6.32,251900.0,6.168,6.1778,6.1582,6.1778,251900.0
2012-05-09 14:15:00,6.32,6.32,6.27,6.28,478800.0,6.1778,6.1778,6.1289,6.1387,478800.0
2012-05-09 14:20:00,6.27,6.33,6.27,6.33,526300.0,6.1289,6.1875,6.1289,6.1875,526300.0
2012-05-09 14:25:00,6.32,6.33,6.32,6.32,81500.0,6.1778,6.1875,6.1778,6.1778,81500.0
2012-05-09 14:30:00,6.32,6.36,6.32,6.35,419100.0,6.1778,6.2169,6.1778,6.2071,419100.0
2012-05-09 14:35:00,6.34,6.36,6.34,6.35,909700.0,6.1973,6.2169,6.1973,6.2071,909700.0
2012-05-09 14:40:00,6.35,6.36,6.35,6.36,103700.0,6.2071,6.2169,6.2071,6.2169,103700.0
2012-05-09 14:45:00,6.36,6.37,6.32,6.34,1200600.0,6.2169,6.2266,6.1778,6.1973,1200600.0
2012-05-09 14:50:00,6.34,6.38,6.33,6.35,791200.0,6.1973,6.2364,6.1875,6.2071,791200.0
2012-05-09 14:55:00,6.35,6.37,6.34,6.36,544100.0,6.2071,6.2266,6.1973,6.2169,544100.0
2012-05-09 15:00:00,6.35,6.37,6.34,6.36,287400.0,6.2071,6.2266,6.1973,6.2169,287400.0
2012-05-09 15:05:00,6.35,6.35,6.33,6.34,133500.0,6.2071,6.2071,6.1875,6.1973,133500.0
2012-05-09 15:10:00,6.33,6.34,6.32,6.33,320500.0,6.1875,6.1973,6.1778,6.1875,320500.0
2012-05-09 15:15:00,6.32,6.37,6.32,6.36,527700.0,6.1778,6.2266,6.1778,6.2169,527700.0
2012-05-09 15:20:00,6.36,6.38,6.35,6.37,179000.0,6.2169,6.2364,6.2071,6.2266,179000.0
2012-05-09 15:25:00,6.37,6.38,6.35,6.36,414600.0,6.2266,6.2364,6.2071,6.2169,414600.0
2012-05-09 15:30:00,6.36,6.43,6.35,6.42,968800.0,6.2169,6.2853,6.2071,6.2755,968800.0
2012-05-09 15:35:00,6.43,6.44,6.4,6.42,556500.0,6.2853,6.2951,6.256,6.2755,556500.0
2012-05-09 15:40:00,6.41,6.42,6.4,6.41,630900.0,6.2657,6.2755,6.256,6.2657,630900.0
2012-05-09 15:45:00,6.42,6.43,6.4,6.43,648700.0,6.2755,6.2853,6.256,6.2853,648700.0
2012-05-09 15:50:00,6.42,6.43,6.37,6.38,669300.0,6.2755,6.2853,6.2266,6.2364,669300.0
2012-05-09 15:55:00,6.38,6.38,6.36,6.37,1281000.0,6.2364,6.2364,6.2169,6.2266,1281000.0
2012-05-10 09:30:00,6.44,6.47,6.39,6.4,492800.0,6.2951,6.3244,6.2462,6.256,492800.0
2012-05-10 09:35:00,6.4,6.4,6.28,6.34,716300.0,6.256,6.256,6.1387,6.1973,716300.0
2012-05-10 09:40:00,6.34,6.34,6.26,6.32,779900.0,6.1973,6.1973,6.1191,6.1778,779900.0
2012-05-10 09:45:00,6.33,6.36,6.29,6.34,397700.0,6.1875,6.2169,6.1484,6.1973,397700.0
2012-05-10 09:50:00,6.33,6.35,6.31,6.32,300000.0,6.1875,6.2071,6.168,6.1778,300000.0
2012-05-10 09:55:00,6.32,6.35,6.32,6.33,325800.0,6.1778,6.2071,6.1778,6.1875,325800.0
2012-05-10 10:00:00,6.33,6.34,6.3,6.3,667400.0,6.1875,6.1973,6.1582,6.1582,667400.0
2012-05-10 10:05:00,6.31,6.35,6.3,6.34,469500.0,6.168,6.2071,6.1582,6.1973,469500.0
2012-05-10 10:10:00,6.34,6.35,6.33,6.34,145100.0,6.1973,6.2071,6.1875,6.1973,145100.0
2012-05-10 10:15:00,6.33,6.34,6.3,6.32,420600.0,6.1875,6.1973,6.1582,6.1778,420600.0
2012-05-10 10:20:00,6.31,6.32,6.28,6.29,415000.0,6.168,6.1778,6.1387,6.1484,415000.0
2012-05-10 10:25:00,6.29,6.31,6.27,6.31,804200.0,6.1484,6.168,6.1289,6.168,804200.0
2012-05-10 10:30:00,6.31,6.31,6.28,6.29,336800.0,6.168,6.168,6.1387,6.1484,336800.0
2012-05-10 10:35:00,6.28,6.29,6.28,6.28,241600.0,6.1387,6.1484,6.1387,6.1387,241600.0
2012-05-10 10:40:00,6.28,6.3,6.28,6.3,324700.0,6.1387,6.1582,6.1387,6.1582,324700.0
2012-05-10 10:45:00,6.3,6.3,6.27,6.28,539000.0,6.1582,6.1582,6.1289,6.1387,539000.0
2012-05-10 10:50:00,6.29,6.3,6.27,6.29,431500.0,6.1484,6.1582,6.1289,6.1484,431500.0
2012-05-10 10:55:00,6.28,6.29,6.26,6.28,359100.0,6.1387,6.1484,6.1191,6.1387,359100.0
2012-05-10 11:00:00,6.28,6.29,6.24,6.24,1307100.0,6.1387,6.1484,6.0996,6.0996,1307100.0
2012-05-10 11:05:00,6.25,6.26,6.22,6.24,1111800.0,6.1093,6.1191,6.08,6.0996,1111800.0
2012-05-10 11:10:00,6.24,6.26,6.23,6.25,301700.0,6.0996,6.1191,6.0898,6.1093,301700.0
2012-05-10 11:15:00,6.25,6.27,6.24,6.26,80000.0,6.1093,6.1289,6.0996,6.1191,80000.0
2012-05-10 11:20:00,6.27,6.27,6.25,6.27,230300.0,6.1289,6.1289,6.1093,6.1289,230300.0
2012-05-10 11:25:00,6.27,6.27,6.25,6.27,238900.0,6.1289,6.1289,6.1093,6.1289,238900.0
2012-05-10 11:30:00,6.27,6.28,6.25,6.26,210200.0,6.1289,6.1387,6.1093,6.1191,210200.0
2012-05-10 11:35:00,6.27,6.29,6.25,6.28,214600.0,6.1289,6.1484,6.1093,6.1387,214600.0
2012-05-10 11:40:00,6.28,6.29,6.25,6.27,304000.0,6.1387,6.1484,6.1093,6.1289,304000.0
2012-05-10 11:45:00,6.27,6.27,6.26,6.27,65700.0,6.1289,6.1289,6.1191,6.1289,65700.0
2012-05-10 11:50:00,6.27,6.28,6.26,6.27,107500.0,6.1289,6.1387,6.1191,6.1289,107500.0
2012-05-10 11:55:00,6.26,6.27,6.26,6.26,26600.0,6.1191,6.1289,6.1191,6.1191,26600.0
2012-05-10 12:00:00,6.27,6.27,6.26,6.27,81100.0,6.1289,6.1289,6.1191,6.1289,81100.0
2012-05-10 12:05:00,6.27,6.27,6.23,6.25,405200.0,6.1289,6.1289,6.0898,6.1093,405200.0
2012-05-10 12:10:00,6.25,6.25,6.23,6.24,167200.0,6.1093,6.1093,6.0898,6.0996,167200.0
2012-05-10 12:15:00,6.24,6.24,6.23,6.24,192600.0,6.0996,6.0996,6.0898,6.0996,192600.0
2012-05-10 12:20:00,6.24,6.24,6.21,6.22,320000.0,6.0996,6.0996,6.0702,6.08,320000.0
2012-05-10 12:25:00,6.22,6.24,6.22,6.24,265900.0,6.08,6.0996,6.08,6.0996,265900.0
2012-05-10 12:30:00,6.24,6.24,6.22,6.24,318200.0,6.0996,6.0996,6.08,6.0996,318200.0
2012-05-10 12:35:00,6.23,6.25,6.23,6.23,172700.0,6.0898,6.1093,6.0898,6.0898,172700.0
2012-05-10 12:40:00,6.23,6.24,6.22,6.24,79100.0,6.0898,6.0996,6.08,6.0996,79100.0
2012-05-10 12:45:00,6.24,6.25,6.22,6.24,307900.0,6.0996,6.1093,6.08,6.0996,307900.0
2012-05-10 12:50:00,6.24,6.26,6.23,6.26,84300.0,6.0996,6.1191,6.0898,6.1191,84300.0
2012-05-10 12:55:00,6.26,6.27,6.25,6.26,132300.0,6.1191,6.1289,6.1093,6.1191,132300.0
2012-05-10 13:00:00,6.26,6.26,6.24,6.25,149400.0,6.1191,6.1191,6.0996,6.1093,149400.0
2012-05-10 13:05:00,6.26,6.26,6.25,6.25,26900.0,6.1191,6.1191,6.1093,6.1093,26900.0
2012-05-10 13:10:00,6.25,6.28,6.25,6.28,298600.0,6.1093,6.1387,6.1093,6.1387,298600.0
2012-05-10 13:15:00,6.28,6.28,6.27,6.28,38900.0,6.1387,6.1387,6.1289,6.1387,38900.0
2012-05-10 13:20:00,6.28,6.28,6.25,6.26,221000.0,6.1387,6.1387,6.1093,6.1191,221000.0
2012-05-10 13:25:00,6.27,6.27,6.26,6.26,11300.0,6.1289,6.1289,6.1191,6.1191,11300.0
2012-05-10 13:30:00,6.27,6.29,6.26,6.28,755500.0,6.1289,6.1484,6.1191,6.1387,755500.0
2012-05-10 13:35:00,6.29,6.29,6.27,6.27,51000.0,6.1484,6.1484,6.1289,6.1289,51000.0
2012-05-10 13:40:00,6.27,6.29,6.27,6.28,210200.0,6.1289,6.1484,6.1289,6.1387,210200.0
2012-05-10 13:45:00,6.28,6.28,6.27,6.28,33100.0,6.1387,6.1387,6.1289,6.1387,33100.0
2012-05-10 13:50:00,6.28,6.28,6.27,6.28,46600.0,6.1387,6.1387,6.1289,6.1387,46600.0
2012-05-10 13:55:00,6.28,6.28,6.26,6.26,418000.0,6.1387,6.1387,6.1191,6.1191,418000.0
2012-05-10 14:00:00,6.27,6.28,6.26,6.27,229800.0,6.1289,6.1387,6.1191,6.1289,229800.0
2012-05-10 14:05:00,6.27,6.28,6.27,6.28,25200.0,6.1289,6.1387,6.1289,6.1387,25200.0
2012-05-10 14:10:00,6.28,6.3,6.28,6.29,182900.0,6.1387,6.1582,6.1387,6.1484,182900.0
2012-05-10 14:15:00,6.29,6.3,6.28,6.29,103900.0,6.1484,6.1582,6.1387,6.1484,103900.0
2012-05-10 14:20:00,6.29,6.29,6.27,6.28,105600.0,6.1484,6.1484,6.1289,6.1387,105600.0
2012-05-10 14:25:00,6.28,6.29,6.27,6.29,99100.0,6.1387,6.1484,6.1289,6.1484,99100.0
2012-05-10 14:30:00,6.28,6.29,6.27,6.27,131700.0,6.1387,6.1484,6.1289,6.1289,131700.0
2012-05-10 14:35:00,6.27,6.28,6.26,6.26,463900.0,6.1289,6.1387,6.1191,6.1191,463900.0
2012-05-10 14:40:00,6.27,6.27,6.26,6.26,61800.0,6.1289,6.1289,6.1191,6.1191,61800.0
2012-05-10 14:45:00,6.27,6.27,6.26,6.26,62500.0,6.1289,6.1289,6.1191,6.1191,62500.0
2012-05-10 14:50:00,6.27,6.27,6.26,6.27,50300.0,6.1289,6.1289,6.1191,6.1289,50300.0
2012-05-10 14:55:00,6.27,6.27,6.26,6.26,88200.0,6.1289,6.1289,6.1191,6.1191,88200.0
2012-05-10 15:00:00,6.27,6.29,6.25,6.27,795200.0,6.1289,6.1484,6.1093,6.1289,795200.0
2012-05-10 15:05:00,6.28,6.28,6.27,6.28,95100.0,6.1387,6.1387,6.1289,6.1387,95100.0
2012-05-10 15:10:00,6.28,6.29,6.27,6.29,199300.0,6.1387,6.1484,6.1289,6.1484,199300.0
2012-05-10 15:15:00,6.29,6.29,6.28,6.29,139700.0,6.1484,6.1484,6.1387,6.1484,139700.0
2012-05-10 15:20:00,6.29,6.3,6.26,6.3,380600.0,6.1484,6.1582,6.1191,6.1582,380600.0
2012-05-10 15:25:00,6.29,6.29,6.28,6.29,266100.0,6.1484,6.1484,6.1387,6.1484,266100.0
2012-05-10 15:30:00,6.29,6.29,6.28,6.29,96300.0,6.1484,6.1484,6.1387,6.1484,96300.0
2012-05-10 15:35:00,6.29,6.29,6.28,6.29,114900.0,6.1484,6.1484,6.1387,6.1484,114900.0
2012-05-10 15:40:00,6.29,6.3,6.28,6.29,466000.0,6.1484,6.1582,6.1387,6.1484,466000.0
2012-05-10 15:45:00,6.29,6.3,6.28,6.3,444000.0,6.1484,6.1582,6.1387,6.1582,444000.0
2012-05-10 15:50:00,6.3,6.31,6.29,6.3,809300.0,6.1582,6.168,6.1484,6.1582,809300.0
2012-05-10 15:55:00,6.3,6.32,6.29,6.29,1831000.0,6.1582,6.1778,6.1484,6.1484,1831000.0
2012-05-11 09:30:00,6.24,6.32,6.22,6.31,754800.0,6.0996,6.1778,6.08,6.168,754800.0
2012-05-11 09:35:00,6.31,6.36,6.28,6.36,380600.0,6.168,6.2169,6.1387,6.2169,380600.0
2012-05-11 09:40:00,6.36,6.38,6.34,6.35,484300.0,6.2169,6.2364,6.1973,6.2071,484300.0
2012-05-11 09:45:00,6.36,6.37,6.34,6.34,145000.0,6.2169,6.2266,6.1973,6.1973,145000.0
2012-05-11 09:50:00,6.34,6.37,6.33,6.35,336600.0,6.1973,6.2266,6.1875,6.2071,336600.0
2012-05-11 09:55:00,6.35,6.37,6.35,6.35,269000.0,6.2071,6.2266,6.2071,6.2071,269000.0
2012-05-11 10:00:00,6.36,6.39,6.35,6.35,951100.0,6.2169,6.2462,6.2071,6.2071,951100.0
2012-05-11 10:05:00,6.35,6.36,6.32,6.36,334900.0,6.2071,6.2169,6.1778,6.2169,334900.0
2012-05-11 10:10:00,6.36,6.37,6.32,6.33,355400.0,6.2169,6.2266,6.1778,6.1875,355400.0
2012-05-11 10:15:00,6.34,6.36,6.32,6.35,545700.0,6.1973,6.2169,6.1778,6.2071,545700.0
2012-05-11 10:20:00,6.34,6.39,6.34,6.36,506400.0,6.1973,6.2462,6.1973,6.2169,506400.0
2012-05-11 10:25:00,6.37,6.37,6.36,6.36,278300.0,6.2266,6.2266,6.2169,6.2169,278300.0
2012-05-11 10:30:00,6.37,6.38,6.36,6.36,258200.0,6.2266,6.2364,6.2169,6.2169,258200.0
2012-05-11 10:35:00,6.36,6.38,6.36,6.37,144300.0,6.2169,6.2364,6.2169,6.2266,144300.0
2012-05-11 10:40:00,6.37,6.38,6.36,6.36,173300.0,6.2266,6.2364,6.2169,6.2169,173300.0
2012-05-11 10:45:00,6.37,6.37,6.33,6.33,230400.0,6.2266,6.2266,6.1875,6.1875,230400.0
2012-05-11 10:50:00,6.33,6.34,6.33,6.33,73200.0,6.1875,6.1973,6.1875,6.1875,73200.0
2012-05-11 10:55:00,6.33,6.34,6.33,6.33,71000.0,6.1875,6.1973,6.1875,6.1875,71000.0
2012-05-11 11:00:00,6.33,6.35,6.33,6.33,171100.0,6.1875,6.2071,6.1875,6.1875,171100.0
2012-05-11 11:05:00,6.33,6.36,6.33,6.36,162300.0,6.1875,6.2169,6.1875,6.2169,162300.0
2012-05-11 11:10:00,6.35,6.38,6.35,6.36,304500.0,6.2071,6.2364,6.2071,6.2169,304500.0
2012-05-11 11:15:00,6.37,6.37,6.36,6.36,60700.0,6.2266,6.2266,6.2169,6.2169,60700.0
2012-05-11 11:20:00,6.36,6.38,6.36,6.37,134100.0,6.2169,6.2364,6.2169,6.2266,134100.0
2012-05-11 11:25:00,6.38,6.39,6.37,6.38,185300.0,6.2364,6.2462,6.2266,6.2364,185300.0
2012-05-11 11:30:00,6.38,6.4,6.37,6.4,121300.0,6.2364,6.256,6.2266,6.256,121300.0
2012-05-11 11:35:00,6.4,6.41,6.39,6.39,199200.0,6.256,6.2657,6.2462,6.2462,199200.0
2012-05-11 11:40:00,6.39,6.4,6.37,6.38,143300.0,6.2462,6.256,6.2266,6.2364,143300.0
2012-05-11 11:45:00,6.38,6.39,6.36,6.37,196500.0,6.2364,6.2462,6.2169,6.2266,196500.0
2012-05-11 11:50:00,6.37,6.37,6.36,6.37,76800.0,6.2266,6.2266,6.2169,6.2266,76800.0
2012-05-11 11:55:00,6.36,6.37,6.36,6.36,50200.0,6.2169,6.2266,6.2169,6.2169,50200.0
2012-05-11 12:00:00,6.37,6.37,6.34,6.34,309100.0,6.2266,6.2266,6.1973,6.1973,309100.0
2012-05-11 12:05:00,6.34,6.36,6.34,6.35,105300.0,6.1973,6.2169,6.1973,6.2071,105300.0
2012-05-11 12:10:00,6.37,6.37,6.36,6.37,73300.0,6.2266,6.2266,6.2169,6.2266,73300.0
2012-05-11 12:15:00,6.37,6.37,6.36,6.37,35700.0,6.2266,6.2266,6.2169,6.2266,35700.0
2012-05-11 12:20:00,6.37,6.38,6.36,6.38,173100.0,6.2266,6.2364,6.2169,6.2364,173100.0
2012-05-11 12:25:00,6.38,6.39,6.38,6.39,97600.0,6.2364,6.2462,6.2364,6.2462,97600.0
2012-05-11 12:30:00,6.39,6.4,6.38,6.39,174100.0,6.2462,6.256,6.2364,6.2462,174100.0
2012-05-11 12:35:00,6.39,6.39,6.38,6.38,33400.0,6.2462,6.2462,6.2364,6.2364,33400.0
2012-05-11 12:40:00,6.39,6.39,6.38,6.39,22100.0,6.2462,6.2462,6.2364,6.2462,22100.0
2012-05-11 12:45:00,6.38,6.39,6.38,6.39,17300.0,6.2364,6.2462,6.2364,6.2462,17300.0
2012-05-11 12:50:00,6.39,6.4,6.37,6.37,251500.0,6.2462,6.256,6.2266,6.2266,251500.0
2012-05-11 12:55:00,6.38,6.39,6.37,6.39,77800.0,6.2364,6.2462,6.2266,6.2462,77800.0
2012-05-11 13:00:00,6.39,6.4,6.39,6.4,127300.0,6.2462,6.256,6.2462,6.256,127300.0
2012-05-11 13:05:00,6.4,6.4,6.37,6.37,169200.0,6.256,6.256,6.2266,6.2266,169200.0
2012-05-11 13:10:00,6.37,6.39,6.37,6.37,173900.0,6.2266,6.2462,6.2266,6.2266,173900.0
2012-05-11 13:15:00,6.38,6.38,6.37,6.38,39100.0,6.2364,6.2364,6.2266,6.2364,39100.0
2012-05-11 13:20:00,6.37,6.38,6.37,6.37,147800.0,6.2266,6.2364,6.2266,6.2266,147800.0
2012-05-11 13:25:00,6.37,6.39,6.37,6.38,162300.0,6.2266,6.2462,6.2266,6.2364,162300.0
2012-05-11 13:30:00,6.38,6.4,6.37,6.37,159500.0,6.2364,6.256,6.2266,6.2266,159500.0
2012-05-11 13:35:00,6.37,6.38,6.36,6.38,96000.0,6.2266,6.2364,6.2169,6.2364,96000.0
2012-05-11 13:40:00,6.37,6.39,6.37,6.39,66200.0,6.2266,6.2462,6.2266,6.2462,66200.0
2012-05-11 13:45:00,6.39,6.39,6.37,6.37,61800.0,6.2462,6.2462,6.2266,6.2266,61800.0
2012-05-11 13:50:00,6.37,6.39,6.37,6.39,109700.0,6.2266,6.2462,6.2266,6.2462,109700.0
2012-05-11 13:55:00,6.39,6.39,6.38,6.38,68400.0,6.2462,6.2462,6.2364,6.2364,68400.0
2012-05-11 14:00:00,6.38,6.39,6.36,6.37,201200.0,6.2364,6.2462,6.2169,6.2266,201200.0
2012-05-11 14:05:00,6.37,6.39,6.36,6.37,407300.0,6.2266,6.2462,6.2169,6.2266,407300.0
2012-05-11 14:10:00,6.37,6.38,6.37,6.38,24700.0,6.2266,6.2364,6.2266,6.2364,24700.0
2012-05-11 14:15:00,6.37,6.38,6.37,6.37,71700.0,6.2266,6.2364,6.2266,6.2266,71700.0
2012-05-11 14:20:00,6.37,6.38,6.37,6.37,53700.0,6.2266,6.2364,6.2266,6.2266,53700.0
2012-05-11 14:25:00,6.38,6.38,6.37,6.37,37300.0,6.2364,6.2364,6.2266,6.2266,37300.0
2012-05-11 14:30:00,6.37,6.38,6.36,6.37,194500.0,6.2266,6.2364,6.2169,6.2266,194500.0
2012-05-11 14:35:00,6.37,6.37,6.36,6.37,74600.0,6.2266,6.2266,6.2169,6.2266,74600.0
2012-05-11 14:40:00,6.37,6.37,6.36,6.36,74300.0,6.2266,6.2266,6.2169,6.2169,74300.0
2012-05-11 14:45:00,6.37,6.37,6.36,6.36,21700.0,6.2266,6.2266,6.2169,6.2169,21700.0
2012-05-11 14:50:00,6.36,6.37,6.35,6.37,307400.0,6.2169,6.2266,6.2071,6.2266,307400.0
2012-05-11 14:55:00,6.37,6.37,6.35,6.37,186500.0,6.2266,6.2266,6.2071,6.2266,186500.0
2012-05-11 15:00:00,6.37,6.39,6.36,6.36,305900.0,6.2266,6.2462,6.2169,6.2169,305900.0
2012-05-11 15:05:00,6.36,6.37,6.35,6.37,166700.0,6.2169,6.2266,6.2071,6.2266,166700.0
2012-05-11 15:10:00,6.37,6.37,6.36,6.37,158600.0,6.2266,6.2266,6.2169,6.2266,158600.0
2012-05-11 15:15:00,6.37,6.37,6.36,6.36,84800.0,6.2266,6.2266,6.2169,6.2169,84800.0
2012-05-11 15:20:00,6.37,6.37,6.36,6.36,114500.0,6.2266,6.2266,6.2169,6.2169,114500.0
2012-05-11 15:25:00,6.37,6.37,6.36,6.37,110300.0,6.2266,6.2266,6.2169,6.2266,110300.0
2012-05-11 15:30:00,6.37,6.37,6.35,6.36,310300.0,6.2266,6.2266,6.2071,6.2169,310300.0
2012-05-11 15:35:00,6.35,6.36,6.35,6.35,443800.0,6.2071,6.2169,6.2071,6.2071,443800.0
2012-05-11 15:40:00,6.35,6.36,6.35,6.36,225800.0,6.2071,6.2169,6.2071,6.2169,225800.0
2012-05-11 15:45:00,6.36,6.38,6.35,6.35,1416700.0,6.2169,6.2364,6.2071,6.2071,1416700.0
2012-05-11 15:50:00,6.36,6.36,6.35,6.35,363400.0,6.2169,6.2169,6.2071,6.2071,363400.0
2012-05-11 15:55:00,6.35,6.36,6.35,6.36,744900.0,6.2071,6.2169,6.2071,6.2169,744900.0
2012-05-14 09:30:00,6.21,6.24,6.2,6.24,460800.0,6.0702,6.0996,6.0605,6.0996,460800.0
2012-05-14 09:35:00,6.23,6.24,6.2,6.21,602500.0,6.0898,6.0996,6.0605,6.0702,602500.0
2012-05-14 09:40:00,6.21,6.22,6.2,6.21,584600.0,6.0702,6.08,6.0605,6.0702,584600.0
2012-05-14 09:45:00,6.2,6.2,6.18,6.19,546000.0,6.0605,6.0605,6.0409,6.0507,546000.0
2012-05-14 09:50:00,6.2,6.21,6.18,6.18,517700.0,6.0605,6.0702,6.0409,6.0409,517700.0
2012-05-14 09:55:00,6.19,6.2,6.17,6.19,437700.0,6.0507,6.0605,6.0311,6.0507,437700.0
2012-05-14 10:00:00,6.19,6.19,6.15,6.18,523900.0,6.0507,6.0507,6.0116,6.0409,523900.0
2012-05-14 10:05:00,6.18,6.2,6.17,6.18,783000.0,6.0409,6.0605,6.0311,6.0409,783000.0
2012-05-14 10:10:00,6.18,6.19,6.17,6.19,235600.0,6.0409,6.0507,6.0311,6.0507,235600.0
2012-05-14 10:15:00,6.19,6.2,6.18,6.2,441500.0,6.0507,6.0605,6.0409,6.0605,441500.0
2012-05-14 10:20:00,6.2,6.23,6.19,6.23,680800.0,6.0605,6.0898,6.0507,6.0898,680800.0
2012-05-14 10:25:00,6.23,6.23,6.21,6.23,417100.0,6.0898,6.0898,6.0702,6.0898,417100.0
2012-05-14 10:30:00,6.23,6.23,6.22,6.23,213100.0,6.0898,6.0898,6.08,6.0898,213100.0
2012-05-14 10:35:00,6.23,6.25,6.22,6.25,563900.0,6.0898,6.1093,6.08,6.1093,563900.0
2012-05-14 10:40:00,6.25,6.26,6.23,6.25,364100.0,6.1093,6.1191,6.0898,6.1093,364100.0
2012-05-14 10:45:00,6.25,6.26,6.24,6.25,268100.0,6.1093,6.1191,6.0996,6.1093,268100.0
2012-05-14 10:50:00,6.26,6.27,6.25,6.27,167500.0,6.1191,6.1289,6.1093,6.1289,167500.0
2012-05-14 10:55:00,6.27,6.27,6.24,6.24,294800.0,6.1289,6.1289,6.0996,6.0996,294800.0
2012-05-14 11:00:00,6.25,6.25,6.21,6.21,457100.0,6.1093,6.1093,6.0702,6.0702,457100.0
2012-05-14 11:05:00,6.22,6.23,6.2,6.2,309700.0,6.08,6.0898,6.0605,6.0605,309700.0
2012-05-14 11:10:00,6.2,6.21,6.2,6.2,130500.0,6.0605,6.0702,6.0605,6.0605,130500.0
2012-05-14 11:15:00,6.2,6.21,6.19,6.2,277400.0,6.0605,6.0702,6.0507,6.0605,277400.0
2012-05-14 11:20:00,6.2,6.23,6.2,6.23,390900.0,6.0605,6.0898,6.0605,6.0898,390900.0
2012-05-14 11:25:00,6.23,6.25,6.22,6.24,281800.0,6.0898,6.1093,6.08,6.0996,281800.0
2012-05-14 11:30:00,6.24,6.24,6.23,6.24,66000.0,6.0996,6.0996,6.0898,6.0996,66000.0
2012-05-14 11:35:00,6.24,6.24,6.22,6.24,246200.0,6.0996,6.0996,6.08,6.0996,246200.0
2012-05-14 11:40:00,6.24,6.24,6.23,6.24,69000.0,6.0996,6.0996,6.0898,6.0996,69000.0
2012-05-14 11:45:00,6.23,6.23,6.21,6.21,387300.0,6.0898,6.0898,6.0702,6.0702,387300.0
2012-05-14 11:50:00,6.21,6.22,6.2,6.21,153000.0,6.0702,6.08,6.0605,6.0702,153000.0
2012-05-14 11:55:00,6.21,6.23,6.21,6.23,162100.0,6.0702,6.0898,6.0702,6.0898,162100.0
2012-05-14 12:00:00,6.22,6.23,6.21,6.21,81700.0,6.08,6.0898,6.0702,6.0702,81700.0
2012-05-14 12:05:00,6.21,6.22,6.21,6.22,44000.0,6.0702,6.08,6.0702,6.08,44000.0
2012-05-14 12:10:00,6.22,6.22,6.21,6.21,80700.0,6.08,6.08,6.0702,6.0702,80700.0
2012-05-14 12:15:00,6.22,6.22,6.21,6.21,30200.0,6.08,6.08,6.0702,6.0702,30200.0
2012-05-14 12:20:00,6.21,6.22,6.21,6.21,60300.0,6.0702,6.08,6.0702,6.0702,60300.0
2012-05-14 12:25:00,6.21,6.22,6.21,6.21,170200.0,6.0702,6.08,6.0702,6.0702,170200.0
2012-05-14 12:30:00,6.21,6.21,6.2,6.2,94100.0,6.0702,6.0702,6.0605,6.0605,94100.0
2012-05-14 12:35:00,6.21,6.21,6.19,6.21,239500.0,6.0702,6.0702,6.0507,6.0702,239500.0
2012-05-14 12:40:00,6.21,6.21,6.2,6.2,35200.0,6.0702,6.0702,6.0605,6.0605,35200.0
2012-05-14 12:45:00,6.21,6.22,6.2,6.21,120900.0,6.0702,6.08,6.0605,6.0702,120900.0
2012-05-14 12:50:00,6.21,6.22,6.21,6.21,55900.0,6.0702,6.08,6.0702,6.0702,55900.0
2012-05-14 12:55:00,6.21,6.22,6.21,6.22,130600.0,6.0702,6.08,6.0702,6.08,130600.0
2012-05-14 13:00:00,6.22,6.22,6.21,6.21,55800.0,6.08,6.08,6.0702,6.0702,55800.0
2012-05-14 13:05:00,6.22,6.23,6.21,6.21,371200.0,6.08,6.0898,6.0702,6.0702,371200.0
2012-05-14 13:10:00,6.21,6.22,6.2,6.21,161600.0,6.0702,6.08,6.0605,6.0702,161600.0
2012-05-14 13:15:00,6.2,6.21,6.1,6.16,3111700.0,6.0605,6.0702,5.9627,6.0214,3111700.0
2012-05-14 13:20:00,6.16,6.2,6.16,6.18,940900.0,6.0214,6.0605,6.0214,6.0409,940900.0
2012-05-14 13:25:00,6.18,6.18,6.17,6.18,81500.0,6.0409,6.0409,6.0311,6.0409,81500.0
2012-05-14 13:30:00,6.17,6.18,6.16,6.18,303200.0,6.0311,6.0409,6.0214,6.0409,303200.0
2012-05-14 13:35:00,6.17,6.18,6.17,6.18,116400.0,6.0311,6.0409,6.0311,6.0409,116400.0
2012-05-14 13:40:00,6.18,6.18,6.17,6.17,65800.0,6.0409,6.0409,6.0311,6.0311,65800.0
2012-05-14 13:45:00,6.17,6.19,6.17,6.19,226100.0,6.0311,6.0507,6.0311,6.0507,226100.0
2012-05-14 13:50:00,6.19,6.2,6.18,6.19,331700.0,6.0507,6.0605,6.0409,6.0507,331700.0
2012-05-14 13:55:00,6.19,6.19,6.18,6.19,113200.0,6.0507,6.0507,6.0409,6.0507,113200.0
2012-05-14 14:00:00,6.18,6.19,6.18,6.19,66000.0,6.0409,6.0507,6.0409,6.0507,66000.0
2012-05-14 14:05:00,6.19,6.19,6.18,6.18,85600.0,6.0507,6.0507,6.0409,6.0409,85600.0
2012-05-14 14:10:00,6.19,6.19,6.17,6.17,369900.0,6.0507,6.0507,6.0311,6.0311,369900.0
2012-05-14 14:15:00,6.17,6.18,6.16,6.17,198700.0,6.0311,6.0409,6.0214,6.0311,198700.0
2012-05-14 14:20:00,6.17,6.18,6.15,6.18,882400.0,6.0311,6.0409,6.0116,6.0409,882400.0
2012-05-14 14:25:00,6.18,6.19,6.17,6.17,285300.0,6.0409,6.0507,6.0311,6.0311,285300.0
2012-05-14 14:30:00,6.17,6.18,6.16,6.18,304600.0,6.0311,6.0409,6.0214,6.0409,304600.0
2012-05-14 14:35:00,6.18,6.2,6.17,6.17,833000.0,6.0409,6.0605,6.0311,6.0311,833000.0
2012-05-14 14:40:00,6.18,6.19,6.17,6.18,196600.0,6.0409,6.0507,6.0311,6.0409,196600.0
2012-05-14 14:45:00,6.18,6.19,6.18,6.19,188600.0,6.0409,6.0507,6.0409,6.0507,188600.0
2012-05-14 14:50:00,6.19,6.19,6.18,6.19,210400.0,6.0507,6.0507,6.0409,6.0507,210400.0
2012-05-14 14:55:00,6.19,6.2,6.17,6.19,406500.0,6.0507,6.0605,6.0311,6.0507,406500.0
2012-05-14 15:00:00,6.19,6.19,6.17,6.17,209100.0,6.0507,6.0507,6.0311,6.0311,209100.0
2012-05-14 15:05:00,6.17,6.19,6.17,6.18,607700.0,6.0311,6.0507,6.0311,6.0409,607700.0
2012-05-14 15:10:00,6.18,6.2,6.18,6.2,461700.0,6.0409,6.0605,6.0409,6.0605,461700.0
2012-05-14 15:15:00,6.2,6.2,6.19,6.2,221300.0,6.0605,6.0605,6.0507,6.0605,221300.0
2012-05-14 15:20:00,6.2,6.21,6.19,6.2,607300.0,6.0605,6.0702,6.0507,6.0605,607300.0
2012-05-14 15:25:00,6.2,6.2,6.19,6.2,118300.0,6.0605,6.0605,6.0507,6.0605,118300.0
2012-05-14 15:30:00,6.2,6.22,6.19,6.2,594500.0,6.0605,6.08,6.0507,6.0605,594500.0
2012-05-14 15:35:00,6.21,6.21,6.18,6.19,322100.0,6.0702,6.0702,6.0409,6.0507,322100.0
2012-05-14 15:40:00,6.18,6.2,6.18,6.2,711700.0,6.0409,6.0605,6.0409,6.0605,711700.0
2012-05-14 15:45:00,6.2,6.2,6.18,6.19,586600.0,6.0605,6.0605,6.0409,6.0507,586600.0
2012-05-14 15:50:00,6.19,6.21,6.18,6.2,1482200.0,6.0507,6.0702,6.0409,6.0605,1482200.0
2012-05-14 15:55:00,6.2,6.21,6.19,6.2,1239000.0,6.0605,6.0702,6.0507,6.0605,1239000.0
2012-05-15 09:30:00,6.17,6.18,6.1,6.12,997000.0,6.0311,6.0409,5.9627,5.9823,997000.0
2012-05-15 09:35:00,6.12,6.16,6.11,6.12,849700.0,5.9823,6.0214,5.9725,5.9823,849700.0
2012-05-15 09:40:00,6.12,6.12,6.06,6.06,518700.0,5.9823,5.9823,5.9236,5.9236,518700.0
2012-05-15 09:45:00,6.06,6.07,6.02,6.06,1566700.0,5.9236,5.9334,5.8845,5.9236,1566700.0
2012-05-15 09:50:00,6.06,6.1,6.06,6.07,987500.0,5.9236,5.9627,5.9236,5.9334,987500.0
2012-05-15 09:55:00,6.08,6.09,6.04,6.06,761600.0,5.9432,5.9529,5.9041,5.9236,761600.0
2012-05-15 10:00:00,6.07,6.11,6.07,6.08,447400.0,5.9334,5.9725,5.9334,5.9432,447400.0
2012-05-15 10:05:00,6.08,6.16,6.08,6.15,1034800.0,5.9432,6.0214,5.9432,6.0116,1034800.0
2012-05-15 10:10:00,6.15,6.16,6.08,6.11,864300.0,6.0116,6.0214,5.9432,5.9725,864300.0
2012-05-15 10:15:00,6.11,6.11,6.07,6.08,1232900.0,5.9725,5.9725,5.9334,5.9432,1232900.0
2012-05-15 10:20:00,6.08,6.16,6.08,6.14,1194600.0,5.9432,6.0214,5.9432,6.0018,1194600.0
2012-05-15 10:25:00,6.14,6.15,6.12,6.15,525100.0,6.0018,6.0116,5.9823,6.0116,525100.0
2012-05-15 10:30:00,6.15,6.16,6.14,6.15,463200.0,6.0116,6.0214,6.0018,6.0116,463200.0
2012-05-15 10:35:00,6.15,6.18,6.15,6.18,440000.0,6.0116,6.0409,6.0116,6.0409,440000.0
2012-05-15 10:40:00,6.18,6.18,6.15,6.15,426500.0,6.0409,6.0409,6.0116,6.0116,426500.0
2012-05-15 10:45:00,6.15,6.16,6.13,6.15,212900.0,6.0116,6.0214,5.992,6.0116,212900.0
2012-05-15 10:50:00,6.15,6.18,6.14,6.16,319500.0,6.0116,6.0409,6.0018,6.0214,319500.0
2012-05-15 10:55:00,6.16,6.18,6.15,6.17,336300.0,6.0214,6.0409,6.0116,6.0311,336300.0
2012-05-15 11:00:00,6.17,6.17,6.14,6.16,456400.0,6.0311,6.0311,6.0018,6.0214,456400.0
2012-05-15 11:05:00,6.15,6.16,6.13,6.14,197900.0,6.0116,6.0214,5.992,6.0018,197900.0
2012-05-15 11:10:00,6.15,6.15,6.08,6.08,1266300.0,6.0116,6.0116,5.9432,5.9432,1266300.0
2012-05-15 11:15:00,6.09,6.1,6.08,6.09,1701500.0,5.9529,5.9627,5.9432,5.9529,1701500.0
2012-05-15 11:20:00,6.1,6.1,6.08,6.09,233600.0,5.9627,5.9627,5.9432,5.9529,233600.0
2012-05-15 11:25:00,6.08,6.1,6.08,6.08,477700.0,5.9432,5.9627,5.9432,5.9432,477700.0
2012-05-15 11:30:00,6.08,6.09,6.06,6.08,844400.0,5.9432,5.9529,5.9236,5.9432,844400.0
2012-05-15 11:35:00,6.07,6.12,6.07,6.1,964900.0,5.9334,5.9823,5.9334,5.9627,964900.0
2012-05-15 11:40:00,6.1,6.1,6.09,6.1,194000.0,5.9627,5.9627,5.9529,5.9627,194000.0
2012-05-15 11:45:00,6.1,6.12,6.09,6.12,189300.0,5.9627,5.9823,5.9529,5.9823,189300.0
2012-05-15 11:50:00,6.12,6.14,6.11,6.14,365400.0,5.9823,6.0018,5.9725,6.0018,365400.0
2012-05-15 11:55:00,6.14,6.16,6.13,6.16,346700.0,6.0018,6.0214,5.992,6.0214,346700.0
2012-05-15 12:00:00,6.16,6.16,6.15,6.16,60100.0,6.0214,6.0214,6.0116,6.0214,60100.0
2012-05-15 12:05:00,6.16,6.17,6.15,6.16,129200.0,6.0214,6.0311,6.0116,6.0214,129200.0
2012-05-15 12:10:00,6.16,6.17,6.15,6.16,92200.0,6.0214,6.0311,6.0116,6.0214,92200.0
2012-05-15 12:15:00,6.16,6.16,6.15,6.15,34000.0,6.0214,6.0214,6.0116,6.0116,34000.0
2012-05-15 12:20:00,6.15,6.16,6.13,6.14,288100.0,6.0116,6.0214,5.992,6.0018,288100.0
2012-05-15 12:25:00,6.14,6.15,6.13,6.15,81800.0,6.0018,6.0116,5.992,6.0116,81800.0
2012-05-15 12:30:00,6.15,6.16,6.15,6.15,73500.0,6.0116,6.0214,6.0116,6.0116,73500.0
2012-05-15 12:35:00,6.16,6.17,6.15,6.16,229900.0,6.0214,6.0311,6.0116,6.0214,229900.0
2012-05-15 12:40:00,6.16,6.16,6.14,6.14,333200.0,6.0214,6.0214,6.0018,6.0018,333200.0
2012-05-15 12:45:00,6.15,6.15,6.13,6.13,110000.0,6.0116,6.0116,5.992,5.992,110000.0
2012-05-15 12:50:00,6.14,6.14,6.12,6.14,187600.0,6.0018,6.0018,5.9823,6.0018,187600.0
2012-05-15 12:55:00,6.14,6.14,6.13,6.14,45700.0,6.0018,6.0018,5.992,6.0018,45700.0
2012-05-15 13:00:00,6.13,6.14,6.12,6.12,96900.0,5.992,6.0018,5.9823,5.9823,96900.0
2012-05-15 13:05:00,6.13,6.14,6.12,6.14,107100.0,5.992,6.0018,5.9823,6.0018,107100.0
2012-05-15 13:10:00,6.14,6.15,6.14,6.15,92200.0,6.0018,6.0116,6.0018,6.0116,92200.0
2012-05-15 13:15:00,6.15,6.15,6.13,6.14,69400.0,6.0116,6.0116,5.992,6.0018,69400.0
2012-05-15 13:20:00,6.13,6.15,6.12,6.15,172300.0,5.992,6.0116,5.9823,6.0116,172300.0
2012-05-15 13:25:00,6.15,6.16,6.14,6.15,81100.0,6.0116,6.0214,6.0018,6.0116,81100.0
2012-05-15 13:30:00,6.15,6.16,6.15,6.16,161700.0,6.0116,6.0214,6.0116,6.0214,161700.0
2012-05-15 13:35:00,6.16,6.16,6.15,6.16,57400.0,6.0214,6.0214,6.0116,6.0214,57400.0
2012-05-15 13:40:00,6.16,6.17,6.16,6.17,114200.0,6.0214,6.0311,6.0214,6.0311,114200.0
2012-05-15 13:45:00,6.17,6.17,6.13,6.14,404400.0,6.0311,6.0311,5.992,6.0018,404400.0
2012-05-15 13:50:00,6.15,6.15,6.1,6.1,1067600.0,6.0116,6.0116,5.9627,5.9627,1067600.0
2012-05-15 13:55:00,6.1,6.12,6.09,6.1,1019800.0,5.9627,5.9823,5.9529,5.9627,1019800.0
2012-05-15 14:00:00,6.11,6.12,6.1,6.11,797900.0,5.9725,5.9823,5.9627,5.9725,797900.0
2012-05-15 14:05:00,6.1,6.1,6.08,6.1,309800.0,5.9627,5.9627,5.9432,5.9627,309800.0
2012-05-15 14:10:00,6.1,6.13,6.1,6.11,503200.0,5.9627,5.992,5.9627,5.9725,503200.0
2012-05-15 14:15:00,6.11,6.12,6.1,6.1,496000.0,5.9725,5.9823,5.9627,5.9627,496000.0
2012-05-15 14:20:00,6.11,6.13,6.1,6.11,391600.0,5.9725,5.992,5.9627,5.9725,391600.0
2012-05-15 14:25:00,6.11,6.11,6.08,6.09,310700.0,5.9725,5.9725,5.9432,5.9529,310700.0
2012-05-15 14:30:00,6.08,6.11,6.08,6.11,273200.0,5.9432,5.9725,5.9432,5.9725,273200.0
2012-05-15 14:35:00,6.11,6.12,6.11,6.11,144900.0,5.9725,5.9823,5.9725,5.9725,144900.0
2012-05-15 14:40:00,6.12,6.13,6.1,6.11,406700.0,5.9823,5.992,5.9627,5.9725,406700.0
2012-05-15 14:45:00,6.11,6.11,6.1,6.11,78200.0,5.9725,5.9725,5.9627,5.9725,78200.0
2012-05-15 14:50:00,6.11,6.11,6.1,6.11,445500.0,5.9725,5.9725,5.9627,5.9725,445500.0
2012-05-15 14:55:00,6.11,6.11,6.06,6.08,1302400.0,5.9725,5.9725,5.9236,5.9432,1302400.0
2012-05-15 15:00:00,6.08,6.08,6.02,6.02,1163900.0,5.9432,5.9432,5.8845,5.8845,1163900.0
2012-05-15 15:05:00,6.02,6.05,6.01,6.02,476200.0,5.8845,5.9138,5.8747,5.8845,476200.0
2012-05-15 15:10:00,6.02,6.03,5.97,6.01,1332200.0,5.8845,5.8943,5.8356,5.8747,1332200.0
2012-05-15 15:15:00,6.01,6.03,5.99,6.0,1303400.0,5.8747,5.8943,5.8552,5.865,1303400.0
2012-05-15 15:20:00,6.0,6.01,5.99,6.0,441200.0,5.865,5.8747,5.8552,5.865,441200.0
2012-05-15 15:25:00,6.0,6.01,5.99,6.0,482700.0,5.865,5.8747,5.8552,5.865,482700.0
2012-05-15 15:30:00,6.0,6.0,5.97,5.99,537000.0,5.865,5.865,5.8356,5.8552,537000.0
2012-05-15 15:35:00,5.99,6.01,5.96,5.96,668200.0,5.8552,5.8747,5.8259,5.8259,668200.0
2012-05-15 15:40:00,5.96,6.01,5.96,6.0,899800.0,5.8259,5.8747,5.8259,5.865,899800.0
2012-05-15 15:45:00,6.0,6.02,6.0,6.02,789400.0,5.865,5.8845,5.865,5.8845,789400.0
2012-05-15 15:50:00,6.02,6.02,5.99,6.02,1564100.0,5.8845,5.8845,5.8552,5.8845,1564100.0
2012-05-15 15:55:00,6.02,6.04,6.01,6.02,1984300.0,5.8845,5.9041,5.8747,5.8845,1984300.0
2012-05-16 09:30:00,6.14,6.16,6.08,6.14,1342600.0,6.0018,6.0214,5.9432,6.0018,1342600.0
2012-05-16 09:35:00,6.13,6.14,6.02,6.1,931300.0,5.992,6.0018,5.8845,5.9627,931300.0
2012-05-16 09:40:00,6.1,6.13,6.09,6.13,489200.0,5.9627,5.992,5.9529,5.992,489200.0
2012-05-16 09:45:00,6.13,6.17,6.09,6.17,840500.0,5.992,6.0311,5.9529,6.0311,840500.0
2012-05-16 09:50:00,6.17,6.29,6.16,6.23,1595200.0,6.0311,6.1484,6.0214,6.0898,1595200.0
2012-05-16 09:55:00,6.23,6.26,6.22,6.26,765500.0,6.0898,6.1191,6.08,6.1191,765500.0
2012-05-16 10:00:00,6.26,6.31,6.25,6.29,1307400.0,6.1191,6.168,6.1093,6.1484,1307400.0
2012-05-16 10:05:00,6.29,6.29,6.26,6.27,1148200.0,6.1484,6.1484,6.1191,6.1289,1148200.0
2012-05-16 10:10:00,6.27,6.28,6.24,6.28,1328600.0,6.1289,6.1387,6.0996,6.1387,1328600.0
2012-05-16 10:15:00,6.28,6.28,6.25,6.25,1229200.0,6.1387,6.1387,6.1093,6.1093,1229200.0
2012-05-16 10:20:00,6.26,6.28,6.23,6.28,1103200.0,6.1191,6.1387,6.0898,6.1387,1103200.0
2012-05-16 10:25:00,6.28,6.33,6.27,6.32,971600.0,6.1387,6.1875,6.1289,6.1778,971600.0
2012-05-16 10:30:00,6.32,6.48,6.31,6.44,2428300.0,6.1778,6.3342,6.168,6.2951,2428300.0
2012-05-16 10:35:00,6.44,6.48,6.4,6.48,1358700.0,6.2951,6.3342,6.256,6.3342,1358700.0
2012-05-16 10:40:00,6.48,6.53,6.45,6.45,1223800.0,6.3342,6.383,6.3048,6.3048,1223800.0
2012-05-16 10:45:00,6.46,6.47,6.42,6.42,1429700.0,6.3146,6.3244,6.2755,6.2755,1429700.0
2012-05-16 10:50:00,6.42,6.47,6.41,6.45,1720800.0,6.2755,6.3244,6.2657,6.3048,1720800.0
2012-05-16 10:55:00,6.45,6.46,6.42,6.43,851700.0,6.3048,6.3146,6.2755,6.2853,851700.0
2012-05-16 11:00:00,6.43,6.44,6.38,6.43,936600.0,6.2853,6.2951,6.2364,6.2853,936600.0
2012-05-16 11:05:00,6.43,6.43,6.34,6.35,965800.0,6.2853,6.2853,6.1973,6.2071,965800.0
2012-05-16 11:10:00,6.35,6.39,6.35,6.37,1158200.0,6.2071,6.2462,6.2071,6.2266,1158200.0
2012-05-16 11:15:00,6.38,6.41,6.37,6.38,1243400.0,6.2364,6.2657,6.2266,6.2364,1243400.0
2012-05-16 11:20:00,6.38,6.38,6.34,6.37,674500.0,6.2364,6.2364,6.1973,6.2266,674500.0
2012-05-16 11:25:00,6.37,6.39,6.36,6.39,373800.0,6.2266,6.2462,6.2169,6.2462,373800.0
2012-05-16 11:30:00,6.39,6.41,6.38,6.39,806200.0,6.2462,6.2657,6.2364,6.2462,806200.0
2012-05-16 11:35:00,6.39,6.45,6.38,6.44,799800.0,6.2462,6.3048,6.2364,6.2951,799800.0
2012-05-16 11:40:00,6.43,6.44,6.39,6.4,779100.0,6.2853,6.2951,6.2462,6.256,779100.0
2012-05-16 11:45:00,6.4,6.41,6.36,6.39,444500.0,6.256,6.2657,6.2169,6.2462,444500.0
2012-05-16 11:50:00,6.39,6.41,6.38,6.41,332400.0,6.2462,6.2657,6.2364,6.2657,332400.0
2012-05-16 11:55:00,6.41,6.41,6.38,6.39,241900.0,6.2657,6.2657,6.2364,6.2462,241900.0
2012-05-16 12:00:00,6.39,6.39,6.32,6.33,711500.0,6.2462,6.2462,6.1778,6.1875,711500.0
2012-05-16 12:05:00,6.33,6.33,6.29,6.32,1005600.0,6.1875,6.1875,6.1484,6.1778,1005600.0
2012-05-16 12:10:00,6.33,6.35,6.32,6.35,199000.0,6.1875,6.2071,6.1778,6.2071,199000.0
2012-05-16 12:15:00,6.34,6.35,6.31,6.32,192100.0,6.1973,6.2071,6.168,6.1778,192100.0
2012-05-16 12:20:00,6.32,6.32,6.28,6.28,191900.0,6.1778,6.1778,6.1387,6.1387,191900.0
2012-05-16 12:25:00,6.28,6.3,6.27,6.3,473500.0,6.1387,6.1582,6.1289,6.1582,473500.0
2012-05-16 12:30:00,6.3,6.34,6.29,6.33,406700.0,6.1582,6.1973,6.1484,6.1875,406700.0
2012-05-16 12:35:00,6.34,6.35,6.34,6.35,179400.0,6.1973,6.2071,6.1973,6.2071,179400.0
2012-05-16 12:40:00,6.34,6.35,6.34,6.35,102900.0,6.1973,6.2071,6.1973,6.2071,102900.0
2012-05-16 12:45:00,6.35,6.36,6.34,6.36,274800.0,6.2071,6.2169,6.1973,6.2169,274800.0
2012-05-16 12:50:00,6.36,6.36,6.34,6.35,224500.0,6.2169,6.2169,6.1973,6.2071,224500.0
2012-05-16 12:55:00,6.35,6.35,6.32,6.33,184900.0,6.2071,6.2071,6.1778,6.1875,184900.0
2012-05-16 13:00:00,6.33,6.35,6.32,6.34,266200.0,6.1875,6.2071,6.1778,6.1973,266200.0
2012-05-16 13:05:00,6.35,6.35,6.32,6.33,228300.0,6.2071,6.2071,6.1778,6.1875,228300.0
2012-05-16 13:10:00,6.33,6.33,6.31,6.32,129700.0,6.1875,6.1875,6.168,6.1778,129700.0
2012-05-16 13:15:00,6.31,6.33,6.31,6.33,166700.0,6.168,6.1875,6.168,6.1875,166700.0
2012-05-16 13:20:00,6.32,6.33,6.31,6.31,108500.0,6.1778,6.1875,6.168,6.168,108500.0
2012-05-16 13:25:00,6.31,6.32,6.29,6.29,210500.0,6.168,6.1778,6.1484,6.1484,210500.0
2012-05-16 13:30:00,6.29,6.31,6.29,6.31,375400.0,6.1484,6.168,6.1484,6.168,375400.0
2012-05-16 13:35:00,6.31,6.31,6.25,6.25,422300.0,6.168,6.168,6.1093,6.1093,422300.0
2012-05-16 13:40:00,6.25,6.26,6.24,6.25,126200.0,6.1093,6.1191,6.0996,6.1093,126200.0
2012-05-16 13:45:00,6.24,6.26,6.23,6.25,427900.0,6.0996,6.1191,6.0898,6.1093,427900.0
2012-05-16 13:50:00,6.25,6.26,6.21,6.23,442500.0,6.1093,6.1191,6.0702,6.0898,442500.0
2012-05-16 13:55:00,6.22,6.25,6.22,6.25,285100.0,6.08,6.1093,6.08,6.1093,285100.0
2012-05-16 14:00:00,6.24,6.28,6.2,6.21,631900.0,6.0996,6.1387,6.0605,6.0702,631900.0
2012-05-16 14:05:00,6.22,6.23,6.21,6.21,354500.0,6.08,6.0898,6.0702,6.0702,354500.0
2012-05-16 14:10:00,6.22,6.22,6.19,6.2,207800.0,6.08,6.08,6.0507,6.0605,207800.0
2012-05-16 14:15:00,6.2,6.22,6.19,6.22,216600.0,6.0605,6.08,6.0507,6.08,216600.0
2012-05-16 14:20:00,6.21,6.23,6.2,6.21,205300.0,6.0702,6.0898,6.0605,6.0702,205300.0
2012-05-16 14:25:00,6.21,6.22,6.2,6.22,227100.0,6.0702,6.08,6.0605,6.08,227100.0
2012-05-16 14:30:00,6.22,6.24,6.2,6.21,704900.0,6.08,6.0996,6.0605,6.0702,704900.0
2012-05-16 14:35:00,6.21,6.22,6.2,6.21,158500.0,6.0702,6.08,6.0605,6.0702,158500.0
2012-05-16 14:40:00,6.21,6.22,6.17,6.21,1313100.0,6.0702,6.08,6.0311,6.0702,1313100.0
2012-05-16 14:45:00,6.21,6.23,6.2,6.23,248300.0,6.0702,6.0898,6.0605,6.0898,248300.0
2012-05-16 14:50:00,6.23,6.23,6.21,6.21,240200.0,6.0898,6.0898,6.0702,6.0702,240200.0
2012-05-16 14:55:00,6.21,6.23,6.21,6.23,163500.0,6.0702,6.0898,6.0702,6.0898,163500.0
2012-05-16 15:00:00,6.23,6.23,6.22,6.23,173200.0,6.0898,6.0898,6.08,6.0898,173200.0
2012-05-16 15:05:00,6.23,6.24,6.22,6.24,174500.0,6.0898,6.0996,6.08,6.0996,174500.0
2012-05-16 15:10:00,6.24,6.24,6.2,6.21,507100.0,6.0996,6.0996,6.0605,6.0702,507100.0
2012-05-16 15:15:00,6.21,6.22,6.2,6.21,472000.0,6.0702,6.08,6.0605,6.0702,472000.0
2012-05-16 15:20:00,6.21,6.21,6.17,6.18,753000.0,6.0702,6.0702,6.0311,6.0409,753000.0
2012-05-16 15:25:00,6.18,6.19,6.15,6.15,562600.0,6.0409,6.0507,6.0116,6.0116,562600.0
2012-05-16 15:30:00,6.16,6.17,6.15,6.17,560000.0,6.0214,6.0311,6.0116,6.0311,560000.0
2012-05-16 15:35:00,6.17,6.19,6.16,6.17,717200.0,6.0311,6.0507,6.0214,6.0311,717200.0
2012-05-16 15:40:00,6.17,6.18,6.16,6.16,442100.0,6.0311,6.0409,6.0214,6.0214,442100.0
2012-05-16 15:45:00,6.17,6.19,6.16,6.18,457400.0,6.0311,6.0507,6.0214,6.0409,457400.0
2012-05-16 15:50:00,6.18,6.19,6.15,6.16,950700.0,6.0409,6.0507,6.0116,6.0214,950700.0
2012-05-16 15:55:00,6.16,6.18,6.15,6.15,1584400.0,6.0214,6.0409,6.0116,6.0116,1584400.0
2012-05-17 09:30:00,6.16,6.22,6.16,6.21,988600.0,6.0214,6.08,6.0214,6.0702,988600.0
2012-05-17 09:35:00,6.2,6.21,6.16,6.19,327300.0,6.0605,6.0702,6.0214,6.0507,327300.0
2012-05-17 09:40:00,6.19,6.25,6.18,6.23,441600.0,6.0507,6.1093,6.0409,6.0898,441600.0
2012-05-17 09:45:00,6.22,6.23,6.17,6.19,435800.0,6.08,6.0898,6.0311,6.0507,435800.0
2012-05-17 09:50:00,6.18,6.19,6.12,6.12,459700.0,6.0409,6.0507,5.9823,5.9823,459700.0
2012-05-17 09:55:00,6.11,6.12,6.07,6.09,486900.0,5.9725,5.9823,5.9334,5.9529,486900.0
2012-05-17 10:00:00,6.09,6.12,6.04,6.09,863400.0,5.9529,5.9823,5.9041,5.9529,863400.0
2012-05-17 10:05:00,6.09,6.1,6.03,6.07,1105200.0,5.9529,5.9627,5.8943,5.9334,1105200.0
2012-05-17 10:10:00,6.08,6.08,6.03,6.04,578700.0,5.9432,5.9432,5.8943,5.9041,578700.0
2012-05-17 10:15:00,6.04,6.1,6.03,6.08,807800.0,5.9041,5.9627,5.8943,5.9432,807800.0
2012-05-17 10:20:00,6.08,6.08,6.03,6.04,667900.0,5.9432,5.9432,5.8943,5.9041,667900.0
2012-05-17 10:25:00,6.04,6.04,5.96,5.99,1556300.0,5.9041,5.9041,5.8259,5.8552,1556300.0
2012-05-17 10:30:00,5.99,5.99,5.91,5.98,1315800.0,5.8552,5.8552,5.777,5.8454,1315800.0
2012-05-17 10:35:00,5.98,6.06,5.97,6.03,1081300.0,5.8454,5.9236,5.8356,5.8943,1081300.0
2012-05-17 10:40:00,6.04,6.05,6.01,6.03,541700.0,5.9041,5.9138,5.8747,5.8943,541700.0
2012-05-17 10:45:00,6.03,6.07,6.01,6.02,771000.0,5.8943,5.9334,5.8747,5.8845,771000.0
2012-05-17 10:50:00,6.01,6.04,6.01,6.04,389300.0,5.8747,5.9041,5.8747,5.9041,389300.0
2012-05-17 10:55:00,6.04,6.04,6.02,6.03,453400.0,5.9041,5.9041,5.8845,5.8943,453400.0
2012-05-17 11:00:00,6.03,6.05,6.02,6.04,427800.0,5.8943,5.9138,5.8845,5.9041,427800.0
2012-05-17 11:05:00,6.04,6.07,6.03,6.04,567900.0,5.9041,5.9334,5.8943,5.9041,567900.0
2012-05-17 11:10:00,6.04,6.06,6.04,6.06,404800.0,5.9041,5.9236,5.9041,5.9236,404800.0
2012-05-17 11:15:00,6.06,6.07,6.03,6.06,390200.0,5.9236,5.9334,5.8943,5.9236,390200.0
2012-05-17 11:20:00,6.06,6.08,6.05,6.06,256400.0,5.9236,5.9432,5.9138,5.9236,256400.0
2012-05-17 11:25:00,6.06,6.09,6.05,6.06,315700.0,5.9236,5.9529,5.9138,5.9236,315700.0
2012-05-17 11:30:00,6.07,6.07,6.05,6.05,200900.0,5.9334,5.9334,5.9138,5.9138,200900.0
2012-05-17 11:35:00,6.05,6.06,6.03,6.03,296900.0,5.9138,5.9236,5.8943,5.8943,296900.0
2012-05-17 11:40:00,6.04,6.05,6.01,6.04,432300.0,5.9041,5.9138,5.8747,5.9041,432300.0
2012-05-17 11:45:00,6.05,6.05,6.03,6.04,118600.0,5.9138,5.9138,5.8943,5.9041,118600.0
2012-05-17 11:50:00,6.04,6.04,6.01,6.02,192100.0,5.9041,5.9041,5.8747,5.8845,192100.0
2012-05-17 11:55:00,6.02,6.04,6.01,6.04,193400.0,5.8845,5.9041,5.8747,5.9041,193400.0
2012-05-17 12:00:00,6.04,6.04,6.01,6.02,254900.0,5.9041,5.9041,5.8747,5.8845,254900.0
2012-05-17 12:05:00,6.02,6.02,5.93,5.97,1235000.0,5.8845,5.8845,5.7965,5.8356,1235000.0
2012-05-17 12:10:00,5.96,5.98,5.94,5.98,412700.0,5.8259,5.8454,5.8063,5.8454,412700.0
2012-05-17 12:15:00,5.99,5.99,5.97,5.98,150600.0,5.8552,5.8552,5.8356,5.8454,150600.0
2012-05-17 12:20:00,5.98,6.0,5.98,6.0,251000.0,5.8454,5.865,5.8454,5.865,251000.0
2012-05-17 12:25:00,6.0,6.01,6.0,6.0,72100.0,5.865,5.8747,5.865,5.865,72100.0
2012-05-17 12:30:00,6.0,6.01,5.98,5.98,378000.0,5.865,5.8747,5.8454,5.8454,378000.0
2012-05-17 12:35:00,5.98,6.01,5.98,6.0,192300.0,5.8454,5.8747,5.8454,5.865,192300.0
2012-05-17 12:40:00,6.01,6.02,6.0,6.01,142700.0,5.8747,5.8845,5.865,5.8747,142700.0
2012-05-17 12:45:00,6.0,6.01,6.0,6.0,58100.0,5.865,5.8747,5.865,5.865,58100.0
2012-05-17 12:50:00,6.0,6.01,6.0,6.0,45500.0,5.865,5.8747,5.865,5.865,45500.0
2012-05-17 12:55:00,6.0,6.02,6.0,6.02,145500.0,5.865,5.8845,5.865,5.8845,145500.0
2012-05-17 13:00:00,6.02,6.03,6.0,6.03,415100.0,5.8845,5.8943,5.865,5.8943,415100.0
2012-05-17 13:05:00,6.03,6.07,6.03,6.04,394900.0,5.8943,5.9334,5.8943,5.9041,394900.0
2012-05-17 13:10:00,6.04,6.06,6.04,6.04,128800.0,5.9041,5.9236,5.9041,5.9041,128800.0
2012-05-17 13:15:00,6.04,6.05,6.04,6.04,117900.0,5.9041,5.9138,5.9041,5.9041,117900.0
2012-05-17 13:20:00,6.05,6.05,6.03,6.04,121700.0,5.9138,5.9138,5.8943,5.9041,121700.0
2012-05-17 13:25:00,6.04,6.04,6.03,6.03,78000.0,5.9041,5.9041,5.8943,5.8943,78000.0
2012-05-17 13:30:00,6.04,6.04,6.02,6.03,275400.0,5.9041,5.9041,5.8845,5.8943,275400.0
2012-05-17 13:35:00,6.03,6.03,6.02,6.02,66200.0,5.8943,5.8943,5.8845,5.8845,66200.0
2012-05-17 13:40:00,6.03,6.03,6.02,6.02,69600.0,5.8943,5.8943,5.8845,5.8845,69600.0
2012-05-17 13:45:00,6.02,6.03,6.02,6.03,187700.0,5.8845,5.8943,5.8845,5.8943,187700.0
2012-05-17 13:50:00,6.02,6.04,6.02,6.04,327900.0,5.8845,5.9041,5.8845,5.9041,327900.0
2012-05-17 13:55:00,6.04,6.04,6.03,6.04,106200.0,5.9041,5.9041,5.8943,5.9041,106200.0
2012-05-17 14:00:00,6.04,6.04,6.01,6.02,166900.0,5.9041,5.9041,5.8747,5.8845,166900.0
2012-05-17 14:05:00,6.01,6.02,6.0,6.0,97100.0,5.8747,5.8845,5.865,5.865,97100.0
2012-05-17 14:10:00,6.0,6.01,5.98,5.98,251100.0,5.865,5.8747,5.8454,5.8454,251100.0
2012-05-17 14:15:00,5.98,5.99,5.95,5.95,449300.0,5.8454,5.8552,5.8161,5.8161,449300.0
2012-05-17 14:20:00,5.96,6.01,5.95,6.01,491800.0,5.8259,5.8747,5.8161,5.8747,491800.0
2012-05-17 14:25:00,6.01,6.02,6.0,6.02,387000.0,5.8747,5.8845,5.865,5.8845,387000.0
2012-05-17 14:30:00,6.02,6.03,6.01,6.02,549100.0,5.8845,5.8943,5.8747,5.8845,549100.0
2012-05-17 14:35:00,6.02,6.02,5.99,6.02,421100.0,5.8845,5.8845,5.8552,5.8845,421100.0
2012-05-17 14:40:00,6.02,6.02,6.01,6.02,88200.0,5.8845,5.8845,5.8747,5.8845,88200.0
2012-05-17 14:45:00,6.02,6.03,6.0,6.01,459400.0,5.8845,5.8943,5.865,5.8747,459400.0
2012-05-17 14:50:00,6.02,6.02,6.01,6.02,121900.0,5.8845,5.8845,5.8747,5.8845,121900.0
2012-05-17 14:55:00,6.02,6.03,6.01,6.03,213000.0,5.8845,5.8943,5.8747,5.8943,213000.0
2012-05-17 15:00:00,6.03,6.04,6.02,6.04,200000.0,5.8943,5.9041,5.8845,5.9041,200000.0
2012-05-17 15:05:00,6.04,6.04,6.0,6.0,347700.0,5.9041,5.9041,5.865,5.865,347700.0
2012-05-17 15:10:00,6.0,6.01,6.0,6.0,92400.0,5.865,5.8747,5.865,5.865,92400.0
2012-05-17 15:15:00,6.0,6.01,5.99,6.0,146800.0,5.865,5.8747,5.8552,5.865,146800.0
2012-05-17 15:20:00,5.99,6.0,5.99,6.0,121200.0,5.8552,5.865,5.8552,5.865,121200.0
2012-05-17 15:25:00,5.99,6.0,5.99,6.0,207700.0,5.8552,5.865,5.8552,5.865,207700.0
2012-05-17 15:30:00,6.0,6.0,5.97,5.97,369900.0,5.865,5.865,5.8356,5.8356,369900.0
2012-05-17 15:35:00,5.98,5.98,5.95,5.95,422300.0,5.8454,5.8454,5.8161,5.8161,422300.0
2012-05-17 15:40:00,5.95,5.96,5.95,5.96,259100.0,5.8161,5.8259,5.8161,5.8259,259100.0
2012-05-17 15:45:00,5.95,5.96,5.95,5.95,480200.0,5.8161,5.8259,5.8161,5.8161,480200.0
2012-05-17 15:50:00,5.95,5.97,5.95,5.96,849300.0,5.8161,5.8356,5.8161,5.8259,849300.0
2012-05-17 15:55:00,5.96,5.97,5.95,5.95,1423500.0,5.8259,5.8356,5.8161,5.8161,1423500.0
2012-05-18 09:30:00,6.0,6.01,5.95,5.97,1761200.0,5.865,5.8747,5.8161,5.8356,1761200.0
2012-05-18 09:35:00,5.97,5.98,5.94,5.95,403200.0,5.8356,5.8454,5.8063,5.8161,403200.0
2012-05-18 09:40:00,5.95,5.97,5.9,5.92,463900.0,5.8161,5.8356,5.7672,5.7868,463900.0
2012-05-18 09:45:00,5.92,5.95,5.92,5.94,319700.0,5.7868,5.8161,5.7868,5.8063,319700.0
2012-05-18 09:50:00,5.94,5.94,5.85,5.88,1229600.0,5.8063,5.8063,5.7183,5.7477,1229600.0
2012-05-18 09:55:00,5.89,5.89,5.86,5.87,276000.0,5.7574,5.7574,5.7281,5.7379,276000.0
2012-05-18 10:00:00,5.86,5.87,5.77,5.8,1204700.0,5.7281,5.7379,5.6401,5.6695,1204700.0
2012-05-18 10:05:00,5.8,5.8,5.76,5.76,528000.0,5.6695,5.6695,5.6304,5.6304,528000.0
2012-05-18 10:10:00,5.77,5.79,5.76,5.79,306200.0,5.6401,5.6597,5.6304,5.6597,306200.0
2012-05-18 10:15:00,5.79,5.79,5.78,5.79,403800.0,5.6597,5.6597,5.6499,5.6597,403800.0
2012-05-18 10:20:00,5.79,5.79,5.78,5.79,229100.0,5.6597,5.6597,5.6499,5.6597,229100.0
2012-05-18 10:25:00,5.79,5.81,5.78,5.8,343100.0,5.6597,5.6792,5.6499,5.6695,343100.0
2012-05-18 10:30:00,5.81,5.87,5.81,5.87,552100.0,5.6792,5.7379,5.6792,5.7379,552100.0
2012-05-18 10:35:00,5.87,5.89,5.85,5.89,500200.0,5.7379,5.7574,5.7183,5.7574,500200.0
2012-05-18 10:40:00,5.89,5.9,5.86,5.87,529100.0,5.7574,5.7672,5.7281,5.7379,529100.0
2012-05-18 10:45:00,5.87,5.88,5.85,5.87,430200.0,5.7379,5.7477,5.7183,5.7379,430200.0
2012-05-18 10:50:00,5.87,5.9,5.86,5.9,372300.0,5.7379,5.7672,5.7281,5.7672,372300.0
2012-05-18 10:55:00,5.9,5.9,5.89,5.89,144600.0,5.7672,5.7672,5.7574,5.7574,144600.0
2012-05-18 11:00:00,5.9,5.9,5.88,5.89,236900.0,5.7672,5.7672,5.7477,5.7574,236900.0
2012-05-18 11:05:00,5.89,5.89,5.86,5.86,522700.0,5.7574,5.7574,5.7281,5.7281,522700.0
2012-05-18 11:10:00,5.87,5.87,5.86,5.86,132200.0,5.7379,5.7379,5.7281,5.7281,132200.0
2012-05-18 11:15:00,5.86,5.87,5.86,5.86,220700.0,5.7281,5.7379,5.7281,5.7281,220700.0
2012-05-18 11:20:00,5.86,5.87,5.85,5.86,250300.0,5.7281,5.7379,5.7183,5.7281,250300.0
2012-05-18 11:25:00,5.86,5.86,5.85,5.86,197000.0,5.7281,5.7281,5.7183,5.7281,197000.0
2012-05-18 11:30:00,5.86,5.86,5.81,5.81,305300.0,5.7281,5.7281,5.6792,5.6792,305300.0
2012-05-18 11:35:00,5.81,5.82,5.79,5.82,491300.0,5.6792,5.689,5.6597,5.689,491300.0
2012-05-18 11:40:00,5.82,5.82,5.8,5.81,141400.0,5.689,5.689,5.6695,5.6792,141400.0
2012-05-18 11:45:00,5.8,5.81,5.75,5.75,540000.0,5.6695,5.6792,5.6206,5.6206,540000.0
2012-05-18 11:50:00,5.75,5.76,5.74,5.74,359300.0,5.6206,5.6304,5.6108,5.6108,359300.0
2012-05-18 11:55:00,5.74,5.76,5.73,5.76,504800.0,5.6108,5.6304,5.601,5.6304,504800.0
2012-05-18 12:00:00,5.75,5.78,5.75,5.78,377000.0,5.6206,5.6499,5.6206,5.6499,377000.0
2012-05-18 12:05:00,5.78,5.78,5.75,5.75,198900.0,5.6499,5.6499,5.6206,5.6206,198900.0
2012-05-18 12:10:00,5.75,5.76,5.75,5.75,133600.0,5.6206,5.6304,5.6206,5.6206,133600.0
2012-05-18 12:15:00,5.75,5.76,5.73,5.73,291200.0,5.6206,5.6304,5.601,5.601,291200.0
2012-05-18 12:20:00,5.73,5.74,5.73,5.73,118100.0,5.601,5.6108,5.601,5.601,118100.0
2012-05-18 12:25:00,5.73,5.75,5.73,5.75,448600.0,5.601,5.6206,5.601,5.6206,448600.0
2012-05-18 12:30:00,5.75,5.78,5.74,5.77,362700.0,5.6206,5.6499,5.6108,5.6401,362700.0
2012-05-18 12:35:00,5.78,5.78,5.74,5.74,447400.0,5.6499,5.6499,5.6108,5.6108,447400.0
2012-05-18 12:40:00,5.74,5.79,5.74,5.76,735600.0,5.6108,5.6597,5.6108,5.6304,735600.0
2012-05-18 12:45:00,5.76,5.77,5.75,5.77,239700.0,5.6304,5.6401,5.6206,5.6401,239700.0
2012-05-18 12:50:00,5.77,5.79,5.75,5.77,620400.0,5.6401,5.6597,5.6206,5.6401,620400.0
2012-05-18 12:55:00,5.77,5.78,5.76,5.78,203100.0,5.6401,5.6499,5.6304,5.6499,203100.0
2012-05-18 13:00:00,5.78,5.78,5.77,5.78,123900.0,5.6499,5.6499,5.6401,5.6499,123900.0
2012-05-18 13:05:00,5.78,5.79,5.75,5.79,525200.0,5.6499,5.6597,5.6206,5.6597,525200.0
2012-05-18 13:10:00,5.79,5.79,5.77,5.77,130800.0,5.6597,5.6597,5.6401,5.6401,130800.0
2012-05-18 13:15:00,5.77,5.78,5.76,5.76,285500.0,5.6401,5.6499,5.6304,5.6304,285500.0
2012-05-18 13:20:00,5.77,5.77,5.75,5.75,188500.0,5.6401,5.6401,5.6206,5.6206,188500.0
2012-05-18 13:25:00,5.75,5.76,5.74,5.74,331600.0,5.6206,5.6304,5.6108,5.6108,331600.0
2012-05-18 13:30:00,5.74,5.75,5.72,5.73,223300.0,5.6108,5.6206,5.5913,5.601,223300.0
2012-05-18 13:35:00,5.73,5.73,5.7,5.7,238000.0,5.601,5.601,5.5717,5.5717,238000.0
2012-05-18 13:40:00,5.71,5.71,5.7,5.7,185200.0,5.5815,5.5815,5.5717,5.5717,185200.0
2012-05-18 13:45:00,5.7,5.71,5.7,5.7,212700.0,5.5717,5.5815,5.5717,5.5717,212700.0
2012-05-18 13:50:00,5.7,5.71,5.66,5.67,395200.0,5.5717,5.5815,5.5326,5.5424,395200.0
2012-05-18 13:55:00,5.67,5.69,5.67,5.68,201900.0,5.5424,5.5619,5.5424,5.5522,201900.0
2012-05-18 14:00:00,5.68,5.68,5.66,5.66,254800.0,5.5522,5.5522,5.5326,5.5326,254800.0
2012-05-18 14:05:00,5.66,5.68,5.65,5.68,501200.0,5.5326,5.5522,5.5228,5.5522,501200.0
2012-05-18 14:10:00,5.68,5.68,5.66,5.66,198000.0,5.5522,5.5522,5.5326,5.5326,198000.0
2012-05-18 14:15:00,5.66,5.67,5.65,5.65,243800.0,5.5326,5.5424,5.5228,5.5228,243800.0
2012-05-18 14:20:00,5.66,5.66,5.65,5.66,283000.0,5.5326,5.5326,5.5228,5.5326,283000.0
2012-05-18 14:25:00,5.66,5.66,5.65,5.66,183300.0,5.5326,5.5326,5.5228,5.5326,183300.0
2012-05-18 14:30:00,5.66,5.66,5.62,5.64,641000.0,5.5326,5.5326,5.4935,5.5131,641000.0
2012-05-18 14:35:00,5.63,5.65,5.63,5.64,426900.0,5.5033,5.5228,5.5033,5.5131,426900.0
2012-05-18 14:40:00,5.63,5.64,5.62,5.62,196700.0,5.5033,5.5131,5.4935,5.4935,196700.0
2012-05-18 14:45:00,5.62,5.63,5.62,5.62,231400.0,5.4935,5.5033,5.4935,5.4935,231400.0
2012-05-18 14:50:00,5.62,5.63,5.62,5.62,225300.0,5.4935,5.5033,5.4935,5.4935,225300.0
2012-05-18 14:55:00,5.62,5.63,5.61,5.63,324200.0,5.4935,5.5033,5.4837,5.5033,324200.0
2012-05-18 15:00:00,5.63,5.65,5.62,5.65,382600.0,5.5033,5.5228,5.4935,5.5228,382600.0
2012-05-18 15:05:00,5.65,5.67,5.64,5.67,667600.0,5.5228,5.5424,5.5131,5.5424,667600.0
2012-05-18 15:10:00,5.67,5.69,5.66,5.67,475100.0,5.5424,5.5619,5.5326,5.5424,475100.0
2012-05-18 15:15:00,5.67,5.68,5.66,5.66,278400.0,5.5424,5.5522,5.5326,5.5326,278400.0
2012-05-18 15:20:00,5.67,5.67,5.62,5.62,590500.0,5.5424,5.5424,5.4935,5.4935,590500.0
2012-05-18 15:25:00,5.62,5.64,5.62,5.63,405000.0,5.4935,5.5131,5.4935,5.5033,405000.0
2012-05-18 15:30:00,5.63,5.63,5.61,5.61,269200.0,5.5033,5.5033,5.4837,5.4837,269200.0
2012-05-18 15:35:00,5.61,5.63,5.61,5.62,467400.0,5.4837,5.5033,5.4837,5.4935,467400.0
2012-05-18 15:40:00,5.62,5.62,5.61,5.61,297500.0,5.4935,5.4935,5.4837,5.4837,297500.0
2012-05-18 15:45:00,5.61,5.62,5.6,5.6,387300.0,5.4837,5.4935,5.474,5.474,387300.0
2012-05-18 15:50:00,5.61,5.61,5.59,5.6,775400.0,5.4837,5.4837,5.4642,5.474,775400.0
2012-05-18 15:55:00,5.61,5.63,5.6,5.63,1443200.0,5.4837,5.5033,5.474,5.5033,1443200.0
2012-05-21 09:30:00,5.65,5.74,5.63,5.71,1218700.0,5.5228,5.6108,5.5033,5.5815,1218700.0
2012-05-21 09:35:00,5.72,5.81,5.7,5.8,1111000.0,5.5913,5.6792,5.5717,5.6695,1111000.0
2012-05-21 09:40:00,5.8,5.81,5.73,5.75,643600.0,5.6695,5.6792,5.601,5.6206,643600.0
2012-05-21 09:45:00,5.75,5.75,5.71,5.72,439200.0,5.6206,5.6206,5.5815,5.5913,439200.0
2012-05-21 09:50:00,5.71,5.74,5.7,5.7,314900.0,5.5815,5.6108,5.5717,5.5717,314900.0
2012-05-21 09:55:00,5.71,5.74,5.69,5.74,392900.0,5.5815,5.6108,5.5619,5.6108,392900.0
2012-05-21 10:00:00,5.73,5.75,5.71,5.74,483300.0,5.601,5.6206,5.5815,5.6108,483300.0
2012-05-21 10:05:00,5.74,5.76,5.72,5.75,453100.0,5.6108,5.6304,5.5913,5.6206,453100.0
2012-05-21 10:10:00,5.75,5.76,5.72,5.73,170000.0,5.6206,5.6304,5.5913,5.601,170000.0
2012-05-21 10:15:00,5.73,5.77,5.72,5.77,251900.0,5.601,5.6401,5.5913,5.6401,251900.0
2012-05-21 10:20:00,5.76,5.77,5.75,5.76,208600.0,5.6304,5.6401,5.6206,5.6304,208600.0
2012-05-21 10:25:00,5.75,5.77,5.74,5.77,293700.0,5.6206,5.6401,5.6108,5.6401,293700.0
2012-05-21 10:30:00,5.77,5.8,5.76,5.79,400800.0,5.6401,5.6695,5.6304,5.6597,400800.0
2012-05-21 10:35:00,5.79,5.79,5.77,5.79,166300.0,5.6597,5.6597,5.6401,5.6597,166300.0
2012-05-21 10:40:00,5.78,5.8,5.77,5.79,382200.0,5.6499,5.6695,5.6401,5.6597,382200.0
2012-05-21 10:45:00,5.78,5.79,5.77,5.77,140600.0,5.6499,5.6597,5.6401,5.6401,140600.0
2012-05-21 10:50:00,5.77,5.8,5.77,5.78,338100.0,5.6401,5.6695,5.6401,5.6499,338100.0
2012-05-21 10:55:00,5.78,5.79,5.78,5.79,122400.0,5.6499,5.6597,5.6499,5.6597,122400.0
2012-05-21 11:00:00,5.79,5.79,5.76,5.77,270800.0,5.6597,5.6597,5.6304,5.6401,270800.0
2012-05-21 11:05:00,5.77,5.77,5.74,5.74,442600.0,5.6401,5.6401,5.6108,5.6108,442600.0
2012-05-21 11:10:00,5.74,5.78,5.74,5.77,400600.0,5.6108,5.6499,5.6108,5.6401,400600.0
2012-05-21 11:15:00,5.78,5.78,5.77,5.78,99400.0,5.6499,5.6499,5.6401,5.6499,99400.0
2012-05-21 11:20:00,5.77,5.78,5.77,5.78,96300.0,5.6401,5.6499,5.6401,5.6499,96300.0
2012-05-21 11:25:00,5.78,5.78,5.74,5.76,416400.0,5.6499,5.6499,5.6108,5.6304,416400.0
2012-05-21 11:30:00,5.76,5.76,5.74,5.75,158800.0,5.6304,5.6304,5.6108,5.6206,158800.0
2012-05-21 11:35:00,5.75,5.76,5.72,5.72,386200.0,5.6206,5.6304,5.5913,5.5913,386200.0
2012-05-21 11:40:00,5.73,5.74,5.7,5.72,975800.0,5.601,5.6108,5.5717,5.5913,975800.0
2012-05-21 11:45:00,5.73,5.74,5.72,5.73,176900.0,5.601,5.6108,5.5913,5.601,176900.0
2012-05-21 11:50:00,5.73,5.74,5.72,5.73,221300.0,5.601,5.6108,5.5913,5.601,221300.0
2012-05-21 11:55:00,5.73,5.74,5.72,5.72,111200.0,5.601,5.6108,5.5913,5.5913,111200.0
2012-05-21 12:00:00,5.73,5.74,5.72,5.74,196600.0,5.601,5.6108,5.5913,5.6108,196600.0
2012-05-21 12:05:00,5.74,5.75,5.73,5.74,394900.0,5.6108,5.6206,5.601,5.6108,394900.0
2012-05-21 12:10:00,5.75,5.75,5.74,5.75,45800.0,5.6206,5.6206,5.6108,5.6206,45800.0
2012-05-21 12:15:00,5.74,5.75,5.73,5.74,421200.0,5.6108,5.6206,5.601,5.6108,421200.0
2012-05-21 12:20:00,5.74,5.75,5.74,5.75,270400.0,5.6108,5.6206,5.6108,5.6206,270400.0
2012-05-21 12:25:00,5.75,5.75,5.74,5.75,545900.0,5.6206,5.6206,5.6108,5.6206,545900.0
2012-05-21 12:30:00,5.75,5.75,5.73,5.74,540100.0,5.6206,5.6206,5.601,5.6108,540100.0
2012-05-21 12:35:00,5.74,5.75,5.73,5.75,152300.0,5.6108,5.6206,5.601,5.6206,152300.0
2012-05-21 12:40:00,5.75,5.75,5.74,5.74,79600.0,5.6206,5.6206,5.6108,5.6108,79600.0
2012-05-21 12:45:00,5.75,5.75,5.73,5.73,181100.0,5.6206,5.6206,5.601,5.601,181100.0
2012-05-21 12:50:00,5.74,5.74,5.72,5.72,312400.0,5.6108,5.6108,5.5913,5.5913,312400.0
2012-05-21 12:55:00,5.72,5.73,5.71,5.71,195700.0,5.5913,5.601,5.5815,5.5815,195700.0
2012-05-21 13:00:00,5.71,5.74,5.71,5.73,425900.0,5.5815,5.6108,5.5815,5.601,425900.0
2012-05-21 13:05:00,5.73,5.73,5.71,5.72,164500.0,5.601,5.601,5.5815,5.5913,164500.0
2012-05-21 13:10:00,5.73,5.74,5.72,5.72,232400.0,5.601,5.6108,5.5913,5.5913,232400.0
2012-05-21 13:15:00,5.73,5.73,5.71,5.71,194800.0,5.601,5.601,5.5815,5.5815,194800.0
2012-05-21 13:20:00,5.72,5.74,5.71,5.74,185700.0,5.5913,5.6108,5.5815,5.6108,185700.0
2012-05-21 13:25:00,5.74,5.75,5.73,5.75,202500.0,5.6108,5.6206,5.601,5.6206,202500.0
2012-05-21 13:30:00,5.75,5.75,5.74,5.75,84000.0,5.6206,5.6206,5.6108,5.6206,84000.0
2012-05-21 13:35:00,5.75,5.75,5.73,5.73,118100.0,5.6206,5.6206,5.601,5.601,118100.0
2012-05-21 13:40:00,5.74,5.75,5.73,5.75,195200.0,5.6108,5.6206,5.601,5.6206,195200.0
2012-05-21 13:45:00,5.74,5.76,5.74,5.74,271000.0,5.6108,5.6304,5.6108,5.6108,271000.0
2012-05-21 13:50:00,5.75,5.75,5.73,5.75,201600.0,5.6206,5.6206,5.601,5.6206,201600.0
2012-05-21 13:55:00,5.75,5.75,5.74,5.75,50500.0,5.6206,5.6206,5.6108,5.6206,50500.0
2012-05-21 14:00:00,5.75,5.75,5.72,5.73,184300.0,5.6206,5.6206,5.5913,5.601,184300.0
2012-05-21 14:05:00,5.73,5.75,5.71,5.74,1150800.0,5.601,5.6206,5.5815,5.6108,1150800.0
2012-05-21 14:10:00,5.73,5.74,5.72,5.73,89800.0,5.601,5.6108,5.5913,5.601,89800.0
2012-05-21 14:15:00,5.73,5.74,5.7,5.74,543800.0,5.601,5.6108,5.5717,5.6108,543800.0
2012-05-21 14:20:00,5.74,5.75,5.73,5.73,212800.0,5.6108,5.6206,5.601,5.601,212800.0
2012-05-21 14:25:00,5.74,5.74,5.73,5.73,318800.0,5.6108,5.6108,5.601,5.601,318800.0
2012-05-21 14:30:00,5.74,5.74,5.73,5.74,37400.0,5.6108,5.6108,5.601,5.6108,37400.0
2012-05-21 14:35:00,5.74,5.74,5.73,5.73,83000.0,5.6108,5.6108,5.601,5.601,83000.0
2012-05-21 14:40:00,5.73,5.74,5.73,5.73,59200.0,5.601,5.6108,5.601,5.601,59200.0
2012-05-21 14:45:00,5.74,5.74,5.73,5.73,65300.0,5.6108,5.6108,5.601,5.601,65300.0
2012-05-21 14:50:00,5.73,5.74,5.73,5.74,60600.0,5.601,5.6108,5.601,5.6108,60600.0
2012-05-21 14:55:00,5.74,5.74,5.73,5.74,524100.0,5.6108,5.6108,5.601,5.6108,524100.0
2012-05-21 15:00:00,5.73,5.74,5.73,5.74,262700.0,5.601,5.6108,5.601,5.6108,262700.0
2012-05-21 15:05:00,5.74,5.74,5.73,5.74,113700.0,5.6108,5.6108,5.601,5.6108,113700.0
2012-05-21 15:10:00,5.74,5.74,5.73,5.74,124500.0,5.6108,5.6108,5.601,5.6108,124500.0
2012-05-21 15:15:00,5.74,5.76,5.73,5.76,421700.0,5.6108,5.6304,5.601,5.6304,421700.0
2012-05-21 15:20:00,5.76,5.78,5.75,5.78,168100.0,5.6304,5.6499,5.6206,5.6499,168100.0
2012-05-21 15:25:00,5.78,5.78,5.76,5.77,303600.0,5.6499,5.6499,5.6304,5.6401,303600.0
2012-05-21 15:30:00,5.77,5.77,5.75,5.76,318300.0,5.6401,5.6401,5.6206,5.6304,318300.0
2012-05-21 15:35:00,5.75,5.76,5.75,5.76,177100.0,5.6206,5.6304,5.6206,5.6304,177100.0
2012-05-21 15:40:00,5.75,5.78,5.75,5.78,198200.0,5.6206,5.6499,5.6206,5.6499,198200.0
2012-05-21 15:45:00,5.77,5.79,5.77,5.79,375600.0,5.6401,5.6597,5.6401,5.6597,375600.0
2012-05-21 15:50:00,5.79,5.8,5.78,5.79,994100.0,5.6597,5.6695,5.6499,5.6597,994100.0
2012-05-21 15:55:00,5.79,5.81,5.77,5.78,1854300.0,5.6597,5.6792,5.6401,5.6499,1854300.0
2012-05-22 09:30:00,5.81,5.81,5.75,5.75,488900.0,5.6792,5.6792,5.6206,5.6206,488900.0
2012-05-22 09:35:00,5.75,5.76,5.7,5.73,658800.0,5.6206,5.6304,5.5717,5.601,658800.0
2012-05-22 09:40:00,5.72,5.78,5.72,5.78,317900.0,5.5913,5.6499,5.5913,5.6499,317900.0
2012-05-22 09:45:00,5.78,5.78,5.75,5.77,536000.0,5.6499,5.6499,5.6206,5.6401,536000.0
2012-05-22 09:50:00,5.77,5.79,5.77,5.78,171200.0,5.6401,5.6597,5.6401,5.6499,171200.0
2012-05-22 09:55:00,5.78,5.78,5.74,5.74,308900.0,5.6499,5.6499,5.6108,5.6108,308900.0
2012-05-22 10:00:00,5.74,5.75,5.72,5.74,508800.0,5.6108,5.6206,5.5913,5.6108,508800.0
2012-05-22 10:05:00,5.74,5.75,5.71,5.74,645300.0,5.6108,5.6206,5.5815,5.6108,645300.0
2012-05-22 10:10:00,5.74,5.74,5.71,5.72,311800.0,5.6108,5.6108,5.5815,5.5913,311800.0
2012-05-22 10:15:00,5.72,5.74,5.71,5.74,364700.0,5.5913,5.6108,5.5815,5.6108,364700.0
2012-05-22 10:20:00,5.74,5.74,5.73,5.73,167700.0,5.6108,5.6108,5.601,5.601,167700.0
2012-05-22 10:25:00,5.73,5.74,5.72,5.73,237400.0,5.601,5.6108,5.5913,5.601,237400.0
2012-05-22 10:30:00,5.73,5.73,5.72,5.73,214300.0,5.601,5.601,5.5913,5.601,214300.0
2012-05-22 10:35:00,5.72,5.74,5.72,5.73,675700.0,5.5913,5.6108,5.5913,5.601,675700.0
2012-05-22 10:40:00,5.73,5.81,5.73,5.81,1037800.0,5.601,5.6792,5.601,5.6792,1037800.0
2012-05-22 10:45:00,5.81,5.84,5.81,5.84,502600.0,5.6792,5.7086,5.6792,5.7086,502600.0
2012-05-22 10:50:00,5.83,5.84,5.83,5.84,88200.0,5.6988,5.7086,5.6988,5.7086,88200.0
2012-05-22 10:55:00,5.83,5.84,5.8,5.82,979600.0,5.6988,5.7086,5.6695,5.689,979600.0
2012-05-22 11:00:00,5.82,5.82,5.8,5.81,241600.0,5.689,5.689,5.6695,5.6792,241600.0
2012-05-22 11:05:00,5.81,5.81,5.8,5.81,99300.0,5.6792,5.6792,5.6695,5.6792,99300.0
2012-05-22 11:10:00,5.81,5.81,5.79,5.79,312000.0,5.6792,5.6792,5.6597,5.6597,312000.0
2012-05-22 11:15:00,5.8,5.81,5.79,5.81,137500.0,5.6695,5.6792,5.6597,5.6792,137500.0
2012-05-22 11:20:00,5.81,5.82,5.8,5.82,121700.0,5.6792,5.689,5.6695,5.689,121700.0
2012-05-22 11:25:00,5.82,5.82,5.8,5.81,214400.0,5.689,5.689,5.6695,5.6792,214400.0
2012-05-22 11:30:00,5.8,5.82,5.79,5.8,470200.0,5.6695,5.689,5.6597,5.6695,470200.0
2012-05-22 11:35:00,5.79,5.8,5.76,5.77,282700.0,5.6597,5.6695,5.6304,5.6401,282700.0
2012-05-22 11:40:00,5.76,5.77,5.76,5.77,70400.0,5.6304,5.6401,5.6304,5.6401,70400.0
2012-05-22 11:45:00,5.77,5.77,5.76,5.76,249500.0,5.6401,5.6401,5.6304,5.6304,249500.0
2012-05-22 11:50:00,5.77,5.77,5.75,5.76,175700.0,5.6401,5.6401,5.6206,5.6304,175700.0
2012-05-22 11:55:00,5.75,5.76,5.74,5.75,142300.0,5.6206,5.6304,5.6108,5.6206,142300.0
2012-05-22 12:00:00,5.74,5.75,5.72,5.72,232700.0,5.6108,5.6206,5.5913,5.5913,232700.0
2012-05-22 12:05:00,5.73,5.73,5.71,5.71,209000.0,5.601,5.601,5.5815,5.5815,209000.0
2012-05-22 12:10:00,5.71,5.73,5.69,5.73,743000.0,5.5815,5.601,5.5619,5.601,743000.0
2012-05-22 12:15:00,5.73,5.75,5.72,5.73,465000.0,5.601,5.6206,5.5913,5.601,465000.0
2012-05-22 12:20:00,5.73,5.73,5.72,5.72,49600.0,5.601,5.601,5.5913,5.5913,49600.0
2012-05-22 12:25:00,5.73,5.73,5.72,5.72,188800.0,5.601,5.601,5.5913,5.5913,188800.0
2012-05-22 12:30:00,5.73,5.73,5.72,5.73,73600.0,5.601,5.601,5.5913,5.601,73600.0
2012-05-22 12:35:00,5.73,5.73,5.72,5.73,61700.0,5.601,5.601,5.5913,5.601,61700.0
2012-05-22 12:40:00,5.73,5.73,5.72,5.73,147500.0,5.601,5.601,5.5913,5.601,147500.0
2012-05-22 12:45:00,5.72,5.74,5.72,5.74,159200.0,5.5913,5.6108,5.5913,5.6108,159200.0
2012-05-22 12:50:00,5.73,5.74,5.73,5.74,63200.0,5.601,5.6108,5.601,5.6108,63200.0
2012-05-22 12:55:00,5.74,5.74,5.73,5.74,106000.0,5.6108,5.6108,5.601,5.6108,106000.0
2012-05-22 13:00:00,5.74,5.74,5.72,5.73,141000.0,5.6108,5.6108,5.5913,5.601,141000.0
2012-05-22 13:05:00,5.73,5.73,5.72,5.73,46800.0,5.601,5.601,5.5913,5.601,46800.0
2012-05-22 13:10:00,5.73,5.73,5.72,5.72,59300.0,5.601,5.601,5.5913,5.5913,59300.0
2012-05-22 13:15:00,5.73,5.73,5.67,5.68,437100.0,5.601,5.601,5.5424,5.5522,437100.0
2012-05-22 13:20:00,5.68,5.72,5.68,5.7,457000.0,5.5522,5.5913,5.5522,5.5717,457000.0
2012-05-22 13:25:00,5.71,5.71,5.7,5.71,45300.0,5.5815,5.5815,5.5717,5.5815,45300.0
2012-05-22 13:30:00,5.7,5.72,5.69,5.72,324700.0,5.5717,5.5913,5.5619,5.5913,324700.0
2012-05-22 13:35:00,5.72,5.72,5.71,5.72,103500.0,5.5913,5.5913,5.5815,5.5913,103500.0
2012-05-22 13:40:00,5.72,5.72,5.7,5.71,170000.0,5.5913,5.5913,5.5717,5.5815,170000.0
2012-05-22 13:45:00,5.71,5.72,5.7,5.72,146100.0,5.5815,5.5913,5.5717,5.5913,146100.0
2012-05-22 13:50:00,5.71,5.73,5.71,5.73,112500.0,5.5815,5.601,5.5815,5.601,112500.0
2012-05-22 13:55:00,5.73,5.73,5.72,5.73,54500.0,5.601,5.601,5.5913,5.601,54500.0
2012-05-22 14:00:00,5.73,5.75,5.72,5.74,303300.0,5.601,5.6206,5.5913,5.6108,303300.0
2012-05-22 14:05:00,5.74,5.76,5.73,5.76,224100.0,5.6108,5.6304,5.601,5.6304,224100.0
2012-05-22 14:10:00,5.76,5.76,5.73,5.75,304400.0,5.6304,5.6304,5.601,5.6206,304400.0
2012-05-22 14:15:00,5.75,5.75,5.73,5.74,238500.0,5.6206,5.6206,5.601,5.6108,238500.0
2012-05-22 14:20:00,5.74,5.75,5.72,5.75,405900.0,5.6108,5.6206,5.5913,5.6206,405900.0
2012-05-22 14:25:00,5.75,5.76,5.74,5.74,198400.0,5.6206,5.6304,5.6108,5.6108,198400.0
2012-05-22 14:30:00,5.75,5.75,5.72,5.73,233700.0,5.6206,5.6206,5.5913,5.601,233700.0
2012-05-22 14:35:00,5.73,5.74,5.72,5.73,221500.0,5.601,5.6108,5.5913,5.601,221500.0
2012-05-22 14:40:00,5.73,5.75,5.72,5.74,239700.0,5.601,5.6206,5.5913,5.6108,239700.0
2012-05-22 14:45:00,5.74,5.76,5.73,5.76,198200.0,5.6108,5.6304,5.601,5.6304,198200.0
2012-05-22 14:50:00,5.75,5.76,5.74,5.74,118700.0,5.6206,5.6304,5.6108,5.6108,118700.0
2012-05-22 14:55:00,5.74,5.75,5.74,5.74,138600.0,5.6108,5.6206,5.6108,5.6108,138600.0
2012-05-22 15:00:00,5.74,5.75,5.73,5.74,232000.0,5.6108,5.6206,5.601,5.6108,232000.0
2012-05-22 15:05:00,5.75,5.75,5.74,5.75,92200.0,5.6206,5.6206,5.6108,5.6206,92200.0
2012-05-22 15:10:00,5.75,5.75,5.73,5.73,221900.0,5.6206,5.6206,5.601,5.601,221900.0
2012-05-22 15:15:00,5.73,5.74,5.72,5.72,138400.0,5.601,5.6108,5.5913,5.5913,138400.0
2012-05-22 15:20:00,5.73,5.73,5.69,5.69,599200.0,5.601,5.601,5.5619,5.5619,599200.0
2012-05-22 15:25:00,5.69,5.7,5.69,5.69,158200.0,5.5619,5.5717,5.5619,5.5619,158200.0
2012-05-22 15:30:00,5.69,5.7,5.68,5.68,371200.0,5.5619,5.5717,5.5522,5.5522,371200.0
2012-05-22 15:35:00,5.68,5.69,5.67,5.67,244300.0,5.5522,5.5619,5.5424,5.5424,244300.0
2012-05-22 15:40:00,5.67,5.68,5.66,5.66,666000.0,5.5424,5.5522,5.5326,5.5326,666000.0
2012-05-22 15:45:00,5.66,5.67,5.63,5.64,595400.0,5.5326,5.5424,5.5033,5.5131,595400.0
2012-05-22 15:50:00,5.64,5.67,5.63,5.67,1096300.0,5.5131,5.5424,5.5033,5.5424,1096300.0
2012-05-22 15:55:00,5.67,5.71,5.66,5.7,1716200.0,5.5424,5.5815,5.5326,5.5717,1716200.0
2012-05-23 09:30:00,5.63,5.65,5.59,5.63,473500.0,5.5033,5.5228,5.4642,5.5033,473500.0
2012-05-23 09:35:00,5.63,5.63,5.59,5.59,835300.0,5.5033,5.5033,5.4642,5.4642,835300.0
2012-05-23 09:40:00,5.6,5.68,5.59,5.68,606300.0,5.474,5.5522,5.4642,5.5522,606300.0
2012-05-23 09:45:00,5.67,5.71,5.67,5.67,588200.0,5.5424,5.5815,5.5424,5.5424,588200.0
2012-05-23 09:50:00,5.67,5.75,5.67,5.75,480100.0,5.5424,5.6206,5.5424,5.6206,480100.0
2012-05-23 09:55:00,5.74,5.78,5.74,5.78,604800.0,5.6108,5.6499,5.6108,5.6499,604800.0
2012-05-23 10:00:00,5.78,5.79,5.75,5.75,913400.0,5.6499,5.6597,5.6206,5.6206,913400.0
2012-05-23 10:05:00,5.75,5.79,5.75,5.79,770200.0,5.6206,5.6597,5.6206,5.6597,770200.0
2012-05-23 10:10:00,5.79,5.8,5.75,5.75,359700.0,5.6597,5.6695,5.6206,5.6206,359700.0
2012-05-23 10:15:00,5.75,5.76,5.71,5.74,439100.0,5.6206,5.6304,5.5815,5.6108,439100.0
2012-05-23 10:20:00,5.74,5.74,5.71,5.73,346100.0,5.6108,5.6108,5.5815,5.601,346100.0
2012-05-23 10:25:00,5.73,5.73,5.7,5.73,279300.0,5.601,5.601,5.5717,5.601,279300.0
2012-05-23 10:30:00,5.73,5.73,5.71,5.71,194300.0,5.601,5.601,5.5815,5.5815,194300.0
2012-05-23 10:35:00,5.71,5.74,5.7,5.7,324300.0,5.5815,5.6108,5.5717,5.5717,324300.0
2012-05-23 10:40:00,5.71,5.72,5.7,5.72,220600.0,5.5815,5.5913,5.5717,5.5913,220600.0
2012-05-23 10:45:00,5.72,5.72,5.69,5.7,124900.0,5.5913,5.5913,5.5619,5.5717,124900.0
2012-05-23 10:50:00,5.7,5.72,5.69,5.71,269900.0,5.5717,5.5913,5.5619,5.5815,269900.0
2012-05-23 10:55:00,5.71,5.72,5.68,5.69,286800.0,5.5815,5.5913,5.5522,5.5619,286800.0
2012-05-23 11:00:00,5.69,5.69,5.67,5.68,121600.0,5.5619,5.5619,5.5424,5.5522,121600.0
2012-05-23 11:05:00,5.68,5.7,5.67,5.7,252500.0,5.5522,5.5717,5.5424,5.5717,252500.0
2012-05-23 11:10:00,5.7,5.71,5.67,5.69,469800.0,5.5717,5.5815,5.5424,5.5619,469800.0
2012-05-23 11:15:00,5.68,5.7,5.68,5.69,211200.0,5.5522,5.5717,5.5522,5.5619,211200.0
2012-05-23 11:20:00,5.68,5.69,5.66,5.67,315100.0,5.5522,5.5619,5.5326,5.5424,315100.0
2012-05-23 11:25:00,5.67,5.68,5.65,5.66,160500.0,5.5424,5.5522,5.5228,5.5326,160500.0
2012-05-23 11:30:00,5.66,5.69,5.65,5.68,271200.0,5.5326,5.5619,5.5228,5.5522,271200.0
2012-05-23 11:35:00,5.68,5.69,5.65,5.68,186800.0,5.5522,5.5619,5.5228,5.5522,186800.0
2012-05-23 11:40:00,5.68,5.69,5.67,5.69,112800.0,5.5522,5.5619,5.5424,5.5619,112800.0
2012-05-23 11:45:00,5.69,5.69,5.68,5.68,131300.0,5.5619,5.5619,5.5522,5.5522,131300.0
2012-05-23 11:50:00,5.68,5.69,5.65,5.66,398800.0,5.5522,5.5619,5.5228,5.5326,398800.0
2012-05-23 11:55:00,5.66,5.66,5.64,5.64,159000.0,5.5326,5.5326,5.5131,5.5131,159000.0
2012-05-23 12:00:00,5.64,5.65,5.63,5.64,185000.0,5.5131,5.5228,5.5033,5.5131,185000.0
2012-05-23 12:05:00,5.64,5.65,5.63,5.64,182200.0,5.5131,5.5228,5.5033,5.5131,182200.0
2012-05-23 12:10:00,5.64,5.65,5.63,5.65,110100.0,5.5131,5.5228,5.5033,5.5228,110100.0
2012-05-23 12:15:00,5.65,5.65,5.64,5.65,79500.0,5.5228,5.5228,5.5131,5.5228,79500.0
2012-05-23 12:20:00,5.65,5.65,5.64,5.65,40500.0,5.5228,5.5228,5.5131,5.5228,40500.0
2012-05-23 12:25:00,5.65,5.65,5.62,5.63,382300.0,5.5228,5.5228,5.4935,5.5033,382300.0
2012-05-23 12:30:00,5.63,5.64,5.62,5.64,136200.0,5.5033,5.5131,5.4935,5.5131,136200.0
2012-05-23 12:35:00,5.64,5.66,5.63,5.64,725500.0,5.5131,5.5326,5.5033,5.5131,725500.0
2012-05-23 12:40:00,5.64,5.65,5.63,5.65,125000.0,5.5131,5.5228,5.5033,5.5228,125000.0
2012-05-23 12:45:00,5.65,5.66,5.64,5.66,67800.0,5.5228,5.5326,5.5131,5.5326,67800.0
2012-05-23 12:50:00,5.66,5.66,5.61,5.62,618600.0,5.5326,5.5326,5.4837,5.4935,618600.0
2012-05-23 12:55:00,5.62,5.63,5.62,5.63,168300.0,5.4935,5.5033,5.4935,5.5033,168300.0
2012-05-23 13:00:00,5.63,5.65,5.63,5.64,78200.0,5.5033,5.5228,5.5033,5.5131,78200.0
2012-05-23 13:05:00,5.65,5.65,5.64,5.65,40200.0,5.5228,5.5228,5.5131,5.5228,40200.0
2012-05-23 13:10:00,5.65,5.66,5.64,5.66,111300.0,5.5228,5.5326,5.5131,5.5326,111300.0
2012-05-23 13:15:00,5.66,5.68,5.65,5.66,587000.0,5.5326,5.5522,5.5228,5.5326,587000.0
2012-05-23 13:20:00,5.67,5.69,5.66,5.69,185600.0,5.5424,5.5619,5.5326,5.5619,185600.0
2012-05-23 13:25:00,5.69,5.69,5.68,5.69,61300.0,5.5619,5.5619,5.5522,5.5619,61300.0
2012-05-23 13:30:00,5.69,5.71,5.69,5.7,263900.0,5.5619,5.5815,5.5619,5.5717,263900.0
2012-05-23 13:35:00,5.7,5.75,5.69,5.73,724000.0,5.5717,5.6206,5.5619,5.601,724000.0
2012-05-23 13:40:00,5.73,5.74,5.72,5.72,130800.0,5.601,5.6108,5.5913,5.5913,130800.0
2012-05-23 13:45:00,5.73,5.74,5.72,5.73,159800.0,5.601,5.6108,5.5913,5.601,159800.0
2012-05-23 13:50:00,5.73,5.73,5.71,5.71,116100.0,5.601,5.601,5.5815,5.5815,116100.0
2012-05-23 13:55:00,5.71,5.72,5.71,5.71,73900.0,5.5815,5.5913,5.5815,5.5815,73900.0
2012-05-23 14:00:00,5.71,5.72,5.69,5.7,154600.0,5.5815,5.5913,5.5619,5.5717,154600.0
2012-05-23 14:05:00,5.69,5.7,5.68,5.69,186700.0,5.5619,5.5717,5.5522,5.5619,186700.0
2012-05-23 14:10:00,5.7,5.7,5.68,5.68,164600.0,5.5717,5.5717,5.5522,5.5522,164600.0
2012-05-23 14:15:00,5.68,5.69,5.65,5.65,256200.0,5.5522,5.5619,5.5228,5.5228,256200.0
2012-05-23 14:20:00,5.66,5.67,5.65,5.65,171700.0,5.5326,5.5424,5.5228,5.5228,171700.0
2012-05-23 14:25:00,5.65,5.66,5.65,5.65,71800.0,5.5228,5.5326,5.5228,5.5228,71800.0
2012-05-23 14:30:00,5.66,5.68,5.65,5.68,187100.0,5.5326,5.5522,5.5228,5.5522,187100.0
2012-05-23 14:35:00,5.68,5.69,5.68,5.68,50400.0,5.5522,5.5619,5.5522,5.5522,50400.0
2012-05-23 14:40:00,5.69,5.71,5.68,5.71,135200.0,5.5619,5.5815,5.5522,5.5815,135200.0
2012-05-23 14:45:00,5.71,5.71,5.68,5.68,163100.0,5.5815,5.5815,5.5522,5.5522,163100.0
2012-05-23 14:50:00,5.68,5.7,5.68,5.7,117500.0,5.5522,5.5717,5.5522,5.5717,117500.0
2012-05-23 14:55:00,5.7,5.71,5.69,5.7,191400.0,5.5717,5.5815,5.5619,5.5717,191400.0
2012-05-23 15:00:00,5.7,5.71,5.69,5.7,276500.0,5.5717,5.5815,5.5619,5.5717,276500.0
2012-05-23 15:05:00,5.7,5.72,5.69,5.71,162200.0,5.5717,5.5913,5.5619,5.5815,162200.0
2012-05-23 15:10:00,5.72,5.73,5.69,5.69,340800.0,5.5913,5.601,5.5619,5.5619,340800.0
2012-05-23 15:15:00,5.7,5.71,5.69,5.7,199200.0,5.5717,5.5815,5.5619,5.5717,199200.0
2012-05-23 15:20:00,5.7,5.72,5.7,5.71,170200.0,5.5717,5.5913,5.5717,5.5815,170200.0
2012-05-23 15:25:00,5.71,5.72,5.7,5.7,333300.0,5.5815,5.5913,5.5717,5.5717,333300.0
2012-05-23 15:30:00,5.7,5.73,5.7,5.73,477000.0,5.5717,5.601,5.5717,5.601,477000.0
2012-05-23 15:35:00,5.73,5.76,5.72,5.74,1211200.0,5.601,5.6304,5.5913,5.6108,1211200.0
2012-05-23 15:40:00,5.74,5.78,5.74,5.78,564600.0,5.6108,5.6499,5.6108,5.6499,564600.0
2012-05-23 15:45:00,5.78,5.8,5.77,5.78,852000.0,5.6499,5.6695,5.6401,5.6499,852000.0
2012-05-23 15:50:00,5.77,5.78,5.74,5.76,791700.0,5.6401,5.6499,5.6108,5.6304,791700.0
2012-05-23 15:55:00,5.76,5.78,5.75,5.75,1037600.0,5.6304,5.6499,5.6206,5.6206,1037600.0
2012-05-24 09:30:00,5.77,5.83,5.72,5.77,937900.0,5.6401,5.6988,5.5913,5.6401,937900.0
2012-05-24 09:35:00,5.78,5.78,5.7,5.7,488500.0,5.6499,5.6499,5.5717,5.5717,488500.0
2012-05-24 09:40:00,5.7,5.75,5.69,5.75,261700.0,5.5717,5.6206,5.5619,5.6206,261700.0
2012-05-24 09:45:00,5.75,5.75,5.72,5.72,269200.0,5.6206,5.6206,5.5913,5.5913,269200.0
2012-05-24 09:50:00,5.73,5.73,5.7,5.71,191700.0,5.601,5.601,5.5717,5.5815,191700.0
2012-05-24 09:55:00,5.7,5.72,5.69,5.72,286500.0,5.5717,5.5913,5.5619,5.5913,286500.0
2012-05-24 10:00:00,5.71,5.74,5.7,5.74,377500.0,5.5815,5.6108,5.5717,5.6108,377500.0
2012-05-24 10:05:00,5.74,5.79,5.73,5.78,780800.0,5.6108,5.6597,5.601,5.6499,780800.0
2012-05-24 10:10:00,5.77,5.78,5.73,5.73,334100.0,5.6401,5.6499,5.601,5.601,334100.0
2012-05-24 10:15:00,5.73,5.76,5.72,5.74,311300.0,5.601,5.6304,5.5913,5.6108,311300.0
2012-05-24 10:20:00,5.75,5.75,5.73,5.74,358300.0,5.6206,5.6206,5.601,5.6108,358300.0
2012-05-24 10:25:00,5.75,5.75,5.73,5.75,154400.0,5.6206,5.6206,5.601,5.6206,154400.0
2012-05-24 10:30:00,5.75,5.79,5.74,5.77,475200.0,5.6206,5.6597,5.6108,5.6401,475200.0
2012-05-24 10:35:00,5.76,5.77,5.75,5.75,337400.0,5.6304,5.6401,5.6206,5.6206,337400.0
2012-05-24 10:40:00,5.75,5.76,5.75,5.75,109800.0,5.6206,5.6304,5.6206,5.6206,109800.0
2012-05-24 10:45:00,5.76,5.76,5.74,5.75,144600.0,5.6304,5.6304,5.6108,5.6206,144600.0
2012-05-24 10:50:00,5.75,5.75,5.74,5.75,138500.0,5.6206,5.6206,5.6108,5.6206,138500.0
2012-05-24 10:55:00,5.75,5.76,5.74,5.76,154400.0,5.6206,5.6304,5.6108,5.6304,154400.0
2012-05-24 11:00:00,5.76,5.76,5.74,5.75,320700.0,5.6304,5.6304,5.6108,5.6206,320700.0
2012-05-24 11:05:00,5.75,5.78,5.74,5.78,343600.0,5.6206,5.6499,5.6108,5.6499,343600.0
2012-05-24 11:10:00,5.78,5.82,5.77,5.82,341200.0,5.6499,5.689,5.6401,5.689,341200.0
2012-05-24 11:15:00,5.82,5.83,5.8,5.8,459600.0,5.689,5.6988,5.6695,5.6695,459600.0
2012-05-24 11:20:00,5.81,5.81,5.77,5.78,216700.0,5.6792,5.6792,5.6401,5.6499,216700.0
2012-05-24 11:25:00,5.78,5.8,5.77,5.8,511500.0,5.6499,5.6695,5.6401,5.6695,511500.0
2012-05-24 11:30:00,5.79,5.8,5.77,5.78,516300.0,5.6597,5.6695,5.6401,5.6499,516300.0
2012-05-24 11:35:00,5.78,5.79,5.77,5.78,418600.0,5.6499,5.6597,5.6401,5.6499,418600.0
2012-05-24 11:40:00,5.78,5.79,5.78,5.79,146400.0,5.6499,5.6597,5.6499,5.6597,146400.0
2012-05-24 11:45:00,5.79,5.79,5.77,5.78,151600.0,5.6597,5.6597,5.6401,5.6499,151600.0
2012-05-24 11:50:00,5.78,5.8,5.76,5.79,557900.0,5.6499,5.6695,5.6304,5.6597,557900.0
2012-05-24 11:55:00,5.79,5.79,5.78,5.79,85300.0,5.6597,5.6597,5.6499,5.6597,85300.0
2012-05-24 12:00:00,5.79,5.79,5.74,5.75,340500.0,5.6597,5.6597,5.6108,5.6206,340500.0
2012-05-24 12:05:00,5.75,5.75,5.74,5.75,115500.0,5.6206,5.6206,5.6108,5.6206,115500.0
2012-05-24 12:10:00,5.74,5.78,5.74,5.77,331100.0,5.6108,5.6499,5.6108,5.6401,331100.0
2012-05-24 12:15:00,5.77,5.77,5.76,5.77,100800.0,5.6401,5.6401,5.6304,5.6401,100800.0
2012-05-24 12:20:00,5.77,5.77,5.76,5.77,50200.0,5.6401,5.6401,5.6304,5.6401,50200.0
2012-05-24 12:25:00,5.76,5.77,5.76,5.76,104500.0,5.6304,5.6401,5.6304,5.6304,104500.0
2012-05-24 12:30:00,5.76,5.77,5.75,5.77,131400.0,5.6304,5.6401,5.6206,5.6401,131400.0
2012-05-24 12:35:00,5.77,5.77,5.74,5.74,234200.0,5.6401,5.6401,5.6108,5.6108,234200.0
2012-05-24 12:40:00,5.75,5.77,5.74,5.77,147300.0,5.6206,5.6401,5.6108,5.6401,147300.0
2012-05-24 12:45:00,5.77,5.78,5.76,5.78,81300.0,5.6401,5.6499,5.6304,5.6499,81300.0
2012-05-24 12:50:00,5.78,5.78,5.75,5.75,128400.0,5.6499,5.6499,5.6206,5.6206,128400.0
2012-05-24 12:55:00,5.75,5.77,5.75,5.76,114600.0,5.6206,5.6401,5.6206,5.6304,114600.0
2012-05-24 13:00:00,5.77,5.79,5.76,5.79,108100.0,5.6401,5.6597,5.6304,5.6597,108100.0
2012-05-24 13:05:00,5.79,5.79,5.78,5.78,53100.0,5.6597,5.6597,5.6499,5.6499,53100.0
2012-05-24 13:10:00,5.79,5.79,5.77,5.77,142700.0,5.6597,5.6597,5.6401,5.6401,142700.0
2012-05-24 13:15:00,5.78,5.79,5.76,5.76,166100.0,5.6499,5.6597,5.6304,5.6304,166100.0
2012-05-24 13:20:00,5.77,5.77,5.76,5.76,48400.0,5.6401,5.6401,5.6304,5.6304,48400.0
2012-05-24 13:25:00,5.77,5.77,5.73,5.73,134900.0,5.6401,5.6401,5.601,5.601,134900.0
2012-05-24 13:30:00,5.74,5.75,5.72,5.75,224400.0,5.6108,5.6206,5.5913,5.6206,224400.0
2012-05-24 13:35:00,5.75,5.75,5.74,5.75,75000.0,5.6206,5.6206,5.6108,5.6206,75000.0
2012-05-24 13:40:00,5.75,5.75,5.72,5.74,228600.0,5.6206,5.6206,5.5913,5.6108,228600.0
2012-05-24 13:45:00,5.74,5.75,5.73,5.74,690400.0,5.6108,5.6206,5.601,5.6108,690400.0
2012-05-24 13:50:00,5.74,5.74,5.73,5.74,66900.0,5.6108,5.6108,5.601,5.6108,66900.0
2012-05-24 13:55:00,5.73,5.74,5.71,5.71,274900.0,5.601,5.6108,5.5815,5.5815,274900.0
2012-05-24 14:00:00,5.71,5.74,5.71,5.74,412800.0,5.5815,5.6108,5.5815,5.6108,412800.0
2012-05-24 14:05:00,5.74,5.75,5.73,5.75,163800.0,5.6108,5.6206,5.601,5.6206,163800.0
2012-05-24 14:10:00,5.75,5.75,5.72,5.72,386200.0,5.6206,5.6206,5.5913,5.5913,386200.0
2012-05-24 14:15:00,5.72,5.73,5.72,5.72,39100.0,5.5913,5.601,5.5913,5.5913,39100.0
2012-05-24 14:20:00,5.73,5.73,5.72,5.73,54300.0,5.601,5.601,5.5913,5.601,54300.0
2012-05-24 14:25:00,5.72,5.73,5.72,5.72,111400.0,5.5913,5.601,5.5913,5.5913,111400.0
2012-05-24 14:30:00,5.73,5.75,5.72,5.75,154600.0,5.601,5.6206,5.5913,5.6206,154600.0
2012-05-24 14:35:00,5.75,5.75,5.73,5.73,216300.0,5.6206,5.6206,5.601,5.601,216300.0
2012-05-24 14:40:00,5.73,5.74,5.71,5.74,408400.0,5.601,5.6108,5.5815,5.6108,408400.0
2012-05-24 14:45:00,5.74,5.74,5.72,5.72,104300.0,5.6108,5.6108,5.5913,5.5913,104300.0
2012-05-24 14:50:00,5.73,5.73,5.72,5.73,82100.0,5.601,5.601,5.5913,5.601,82100.0
2012-05-24 14:55:00,5.73,5.75,5.72,5.73,526600.0,5.601,5.6206,5.5913,5.601,526600.0
2012-05-24 15:00:00,5.72,5.74,5.72,5.74,108600.0,5.5913,5.6108,5.5913,5.6108,108600.0
2012-05-24 15:05:00,5.74,5.74,5.71,5.71,214600.0,5.6108,5.6108,5.5815,5.5815,214600.0
2012-05-24 15:10:00,5.71,5.71,5.69,5.69,789200.0,5.5815,5.5815,5.5619,5.5619,789200.0
2012-05-24 15:15:00,5.69,5.7,5.67,5.69,438800.0,5.5619,5.5717,5.5424,5.5619,438800.0
2012-05-24 15:20:00,5.68,5.71,5.67,5.71,421000.0,5.5522,5.5815,5.5424,5.5815,421000.0
2012-05-24 15:25:00,5.71,5.75,5.7,5.73,384400.0,5.5815,5.6206,5.5717,5.601,384400.0
2012-05-24 15:30:00,5.73,5.75,5.72,5.73,248800.0,5.601,5.6206,5.5913,5.601,248800.0
2012-05-24 15:35:00,5.72,5.73,5.72,5.73,84700.0,5.5913,5.601,5.5913,5.601,84700.0
2012-05-24 15:40:00,5.72,5.74,5.71,5.71,351200.0,5.5913,5.6108,5.5815,5.5815,351200.0
2012-05-24 15:45:00,5.71,5.72,5.71,5.71,205900.0,5.5815,5.5913,5.5815,5.5815,205900.0
2012-05-24 15:50:00,5.71,5.74,5.71,5.74,624000.0,5.5815,5.6108,5.5815,5.6108,624000.0
2012-05-24 15:55:00,5.74,5.75,5.73,5.75,483300.0,5.6108,5.6206,5.601,5.6206,483300.0
2012-05-25 09:30:00,5.76,5.83,5.75,5.77,528900.0,5.6304,5.6988,5.6206,5.6401,528900.0
2012-05-25 09:35:00,5.76,5.85,5.76,5.8,609400.0,5.6304,5.7183,5.6304,5.6695,609400.0
2012-05-25 09:40:00,5.8,5.85,5.79,5.8,631100.0,5.6695,5.7183,5.6597,5.6695,631100.0
2012-05-25 09:45:00,5.81,5.84,5.8,5.83,197800.0,5.6792,5.7086,5.6695,5.6988,197800.0
2012-05-25 09:50:00,5.83,5.89,5.83,5.89,537800.0,5.6988,5.7574,5.6988,5.7574,537800.0
2012-05-25 09:55:00,5.89,5.9,5.87,5.89,486700.0,5.7574,5.7672,5.7379,5.7574,486700.0
2012-05-25 10:00:00,5.89,5.89,5.85,5.87,403400.0,5.7574,5.7574,5.7183,5.7379,403400.0
2012-05-25 10:05:00,5.86,5.87,5.84,5.85,487800.0,5.7281,5.7379,5.7086,5.7183,487800.0
2012-05-25 10:10:00,5.85,5.85,5.84,5.84,183300.0,5.7183,5.7183,5.7086,5.7086,183300.0
2012-05-25 10:15:00,5.84,5.85,5.82,5.84,357600.0,5.7086,5.7183,5.689,5.7086,357600.0
2012-05-25 10:20:00,5.85,5.85,5.83,5.83,80700.0,5.7183,5.7183,5.6988,5.6988,80700.0
2012-05-25 10:25:00,5.83,5.84,5.81,5.83,233000.0,5.6988,5.7086,5.6792,5.6988,233000.0
2012-05-25 10:30:00,5.83,5.84,5.82,5.83,191900.0,5.6988,5.7086,5.689,5.6988,191900.0
2012-05-25 10:35:00,5.83,5.84,5.83,5.83,71200.0,5.6988,5.7086,5.6988,5.6988,71200.0
2012-05-25 10:40:00,5.83,5.85,5.81,5.83,362500.0,5.6988,5.7183,5.6792,5.6988,362500.0
2012-05-25 10:45:00,5.83,5.84,5.82,5.84,118700.0,5.6988,5.7086,5.689,5.7086,118700.0
2012-05-25 10:50:00,5.84,5.84,5.83,5.83,77000.0,5.7086,5.7086,5.6988,5.6988,77000.0
2012-05-25 10:55:00,5.83,5.84,5.83,5.83,46400.0,5.6988,5.7086,5.6988,5.6988,46400.0
2012-05-25 11:00:00,5.83,5.86,5.83,5.85,198500.0,5.6988,5.7281,5.6988,5.7183,198500.0
2012-05-25 11:05:00,5.85,5.88,5.84,5.88,245300.0,5.7183,5.7477,5.7086,5.7477,245300.0
2012-05-25 11:10:00,5.88,5.88,5.87,5.88,91500.0,5.7477,5.7477,5.7379,5.7477,91500.0
2012-05-25 11:15:00,5.88,5.88,5.87,5.87,137000.0,5.7477,5.7477,5.7379,5.7379,137000.0
2012-05-25 11:20:00,5.88,5.91,5.86,5.89,418700.0,5.7477,5.777,5.7281,5.7574,418700.0
2012-05-25 11:25:00,5.9,5.92,5.89,5.9,339700.0,5.7672,5.7868,5.7574,5.7672,339700.0
2012-05-25 11:30:00,5.91,5.91,5.89,5.9,427900.0,5.777,5.777,5.7574,5.7672,427900.0
2012-05-25 11:35:00,5.9,5.91,5.9,5.91,101400.0,5.7672,5.777,5.7672,5.777,101400.0
2012-05-25 11:40:00,5.91,5.95,5.9,5.95,578600.0,5.777,5.8161,5.7672,5.8161,578600.0
2012-05-25 11:45:00,5.95,5.96,5.94,5.96,554200.0,5.8161,5.8259,5.8063,5.8259,554200.0
2012-05-25 11:50:00,5.96,5.97,5.95,5.95,334400.0,5.8259,5.8356,5.8161,5.8161,334400.0
2012-05-25 11:55:00,5.96,5.99,5.95,5.99,454800.0,5.8259,5.8552,5.8161,5.8552,454800.0
2012-05-25 12:00:00,5.99,5.99,5.97,5.98,224900.0,5.8552,5.8552,5.8356,5.8454,224900.0
2012-05-25 12:05:00,5.97,6.01,5.97,6.0,741200.0,5.8356,5.8747,5.8356,5.865,741200.0
2012-05-25 12:10:00,6.0,6.0,5.97,5.97,130100.0,5.865,5.865,5.8356,5.8356,130100.0
2012-05-25 12:15:00,5.97,5.98,5.97,5.97,92600.0,5.8356,5.8454,5.8356,5.8356,92600.0
2012-05-25 12:20:00,5.97,5.98,5.96,5.96,134900.0,5.8356,5.8454,5.8259,5.8259,134900.0
2012-05-25 12:25:00,5.96,5.97,5.95,5.95,123700.0,5.8259,5.8356,5.8161,5.8161,123700.0
2012-05-25 12:30:00,5.95,5.96,5.95,5.95,56400.0,5.8161,5.8259,5.8161,5.8161,56400.0
2012-05-25 12:35:00,5.95,5.96,5.95,5.95,85600.0,5.8161,5.8259,5.8161,5.8161,85600.0
2012-05-25 12:40:00,5.95,5.96,5.93,5.95,715000.0,5.8161,5.8259,5.7965,5.8161,715000.0
2012-05-25 12:45:00,5.94,5.95,5.94,5.95,23700.0,5.8063,5.8161,5.8063,5.8161,23700.0
2012-05-25 12:50:00,5.95,5.95,5.93,5.93,117900.0,5.8161,5.8161,5.7965,5.7965,117900.0
2012-05-25 12:55:00,5.93,5.94,5.92,5.93,144700.0,5.7965,5.8063,5.7868,5.7965,144700.0
2012-05-25 13:00:00,5.93,5.93,5.92,5.92,59700.0,5.7965,5.7965,5.7868,5.7868,59700.0
2012-05-25 13:05:00,5.92,5.93,5.92,5.92,43700.0,5.7868,5.7965,5.7868,5.7868,43700.0
2012-05-25 13:10:00,5.92,5.94,5.91,5.93,633000.0,5.7868,5.8063,5.777,5.7965,633000.0
2012-05-25 13:15:00,5.93,5.93,5.91,5.91,57200.0,5.7965,5.7965,5.777,5.777,57200.0
2012-05-25 13:20:00,5.92,5.94,5.91,5.94,187100.0,5.7868,5.8063,5.777,5.8063,187100.0
2012-05-25 13:25:00,5.94,5.94,5.93,5.94,42200.0,5.8063,5.8063,5.7965,5.8063,42200.0
2012-05-25 13:30:00,5.93,5.95,5.93,5.95,157300.0,5.7965,5.8161,5.7965,5.8161,157300.0
2012-05-25 13:35:00,5.95,5.95,5.94,5.95,62300.0,5.8161,5.8161,5.8063,5.8161,62300.0
2012-05-25 13:40:00,5.95,5.95,5.94,5.95,40000.0,5.8161,5.8161,5.8063,5.8161,40000.0
2012-05-25 13:45:00,5.95,5.95,5.94,5.94,45800.0,5.8161,5.8161,5.8063,5.8063,45800.0
2012-05-25 13:50:00,5.95,5.96,5.94,5.95,227600.0,5.8161,5.8259,5.8063,5.8161,227600.0
2012-05-25 13:55:00,5.94,5.96,5.94,5.96,171100.0,5.8063,5.8259,5.8063,5.8259,171100.0
2012-05-25 14:00:00,5.95,5.96,5.95,5.96,37100.0,5.8161,5.8259,5.8161,5.8259,37100.0
2012-05-25 14:05:00,5.96,5.96,5.95,5.96,167400.0,5.8259,5.8259,5.8161,5.8259,167400.0
2012-05-25 14:10:00,5.96,5.96,5.95,5.96,84400.0,5.8259,5.8259,5.8161,5.8259,84400.0
2012-05-25 14:15:00,5.96,5.96,5.95,5.96,72600.0,5.8259,5.8259,5.8161,5.8259,72600.0
2012-05-25 14:20:00,5.95,5.96,5.94,5.95,309500.0,5.8161,5.8259,5.8063,5.8161,309500.0
2012-05-25 14:25:00,5.95,5.95,5.94,5.95,108900.0,5.8161,5.8161,5.8063,5.8161,108900.0
2012-05-25 14:30:00,5.95,5.95,5.94,5.94,67100.0,5.8161,5.8161,5.8063,5.8063,67100.0
2012-05-25 14:35:00,5.94,5.95,5.94,5.95,100000.0,5.8063,5.8161,5.8063,5.8161,100000.0
2012-05-25 14:40:00,5.94,5.95,5.93,5.93,227100.0,5.8063,5.8161,5.7965,5.7965,227100.0
2012-05-25 14:45:00,5.93,5.94,5.92,5.92,327700.0,5.7965,5.8063,5.7868,5.7868,327700.0
2012-05-25 14:50:00,5.93,5.93,5.92,5.92,64600.0,5.7965,5.7965,5.7868,5.7868,64600.0
2012-05-25 14:55:00,5.93,5.93,5.91,5.93,263100.0,5.7965,5.7965,5.777,5.7965,263100.0
2012-05-25 15:00:00,5.93,5.93,5.92,5.93,160600.0,5.7965,5.7965,5.7868,5.7965,160600.0
2012-05-25 15:05:00,5.92,5.93,5.92,5.92,144600.0,5.7868,5.7965,5.7868,5.7868,144600.0
2012-05-25 15:10:00,5.93,5.93,5.91,5.92,338800.0,5.7965,5.7965,5.777,5.7868,338800.0
2012-05-25 15:15:00,5.91,5.93,5.91,5.93,221500.0,5.777,5.7965,5.777,5.7965,221500.0
2012-05-25 15:20:00,5.92,5.93,5.91,5.92,303600.0,5.7868,5.7965,5.777,5.7868,303600.0
2012-05-25 15:25:00,5.93,5.94,5.92,5.94,230000.0,5.7965,5.8063,5.7868,5.8063,230000.0
2012-05-25 15:30:00,5.94,5.95,5.93,5.95,254000.0,5.8063,5.8161,5.7965,5.8161,254000.0
2012-05-25 15:35:00,5.95,5.95,5.94,5.95,186500.0,5.8161,5.8161,5.8063,5.8161,186500.0
2012-05-25 15:40:00,5.95,5.95,5.94,5.95,227400.0,5.8161,5.8161,5.8063,5.8161,227400.0
2012-05-25 15:45:00,5.95,5.95,5.94,5.94,416700.0,5.8161,5.8161,5.8063,5.8063,416700.0
2012-05-25 15:50:00,5.95,5.98,5.95,5.97,1130800.0,5.8161,5.8454,5.8161,5.8356,1130800.0
2012-05-25 15:55:00,5.96,5.97,5.95,5.95,1078100.0,5.8259,5.8356,5.8161,5.8161,1078100.0
2012-05-29 09:30:00,6.04,6.1,6.03,6.06,705300.0,5.9041,5.9627,5.8943,5.9236,705300.0
2012-05-29 09:35:00,6.06,6.08,6.03,6.07,302300.0,5.9236,5.9432,5.8943,5.9334,302300.0
2012-05-29 09:40:00,6.07,6.09,6.06,6.07,444900.0,5.9334,5.9529,5.9236,5.9334,444900.0
2012-05-29 09:45:00,6.07,6.08,6.06,6.07,202700.0,5.9334,5.9432,5.9236,5.9334,202700.0
2012-05-29 09:50:00,6.06,6.09,6.06,6.07,392100.0,5.9236,5.9529,5.9236,5.9334,392100.0
2012-05-29 09:55:00,6.07,6.07,6.06,6.06,107000.0,5.9334,5.9334,5.9236,5.9236,107000.0
2012-05-29 10:00:00,6.06,6.07,6.02,6.06,722600.0,5.9236,5.9334,5.8845,5.9236,722600.0
2012-05-29 10:05:00,6.07,6.07,6.04,6.05,942800.0,5.9334,5.9334,5.9041,5.9138,942800.0
2012-05-29 10:10:00,6.06,6.08,6.05,6.08,203600.0,5.9236,5.9432,5.9138,5.9432,203600.0
2012-05-29 10:15:00,6.08,6.11,6.07,6.1,488200.0,5.9432,5.9725,5.9334,5.9627,488200.0
2012-05-29 10:20:00,6.1,6.11,6.1,6.11,313600.0,5.9627,5.9725,5.9627,5.9725,313600.0
2012-05-29 10:25:00,6.11,6.15,6.1,6.14,776300.0,5.9725,6.0116,5.9627,6.0018,776300.0
2012-05-29 10:30:00,6.14,6.14,6.13,6.13,180400.0,6.0018,6.0018,5.992,5.992,180400.0
2012-05-29 10:35:00,6.13,6.14,6.11,6.12,393300.0,5.992,6.0018,5.9725,5.9823,393300.0
2012-05-29 10:40:00,6.12,6.12,6.11,6.11,98200.0,5.9823,5.9823,5.9725,5.9725,98200.0
2012-05-29 10:45:00,6.12,6.12,6.11,6.11,111700.0,5.9823,5.9823,5.9725,5.9725,111700.0
2012-05-29 10:50:00,6.12,6.14,6.11,6.14,607300.0,5.9823,6.0018,5.9725,6.0018,607300.0
2012-05-29 10:55:00,6.14,6.15,6.12,6.12,447600.0,6.0018,6.0116,5.9823,5.9823,447600.0
2012-05-29 11:00:00,6.12,6.13,6.1,6.11,97900.0,5.9823,5.992,5.9627,5.9725,97900.0
2012-05-29 11:05:00,6.11,6.11,6.09,6.09,109600.0,5.9725,5.9725,5.9529,5.9529,109600.0
2012-05-29 11:10:00,6.1,6.1,6.08,6.08,169200.0,5.9627,5.9627,5.9432,5.9432,169200.0
2012-05-29 11:15:00,6.09,6.11,6.08,6.11,179500.0,5.9529,5.9725,5.9432,5.9725,179500.0
2012-05-29 11:20:00,6.11,6.11,6.09,6.1,145200.0,5.9725,5.9725,5.9529,5.9627,145200.0
2012-05-29 11:25:00,6.1,6.11,6.09,6.11,120300.0,5.9627,5.9725,5.9529,5.9725,120300.0
2012-05-29 11:30:00,6.11,6.11,6.09,6.1,232200.0,5.9725,5.9725,5.9529,5.9627,232200.0
2012-05-29 11:35:00,6.1,6.1,6.08,6.08,258200.0,5.9627,5.9627,5.9432,5.9432,258200.0
2012-05-29 11:40:00,6.08,6.1,6.07,6.09,612500.0,5.9432,5.9627,5.9334,5.9529,612500.0
2012-05-29 11:45:00,6.08,6.09,6.07,6.07,139700.0,5.9432,5.9529,5.9334,5.9334,139700.0
2012-05-29 11:50:00,6.08,6.08,6.07,6.08,119000.0,5.9432,5.9432,5.9334,5.9432,119000.0
2012-05-29 11:55:00,6.08,6.09,6.07,6.08,221500.0,5.9432,5.9529,5.9334,5.9432,221500.0
2012-05-29 12:00:00,6.08,6.09,6.05,6.06,579400.0,5.9432,5.9529,5.9138,5.9236,579400.0
2012-05-29 12:05:00,6.06,6.07,6.05,6.06,111900.0,5.9236,5.9334,5.9138,5.9236,111900.0
2012-05-29 12:10:00,6.07,6.07,6.06,6.07,93000.0,5.9334,5.9334,5.9236,5.9334,93000.0
2012-05-29 12:15:00,6.07,6.07,6.06,6.07,65400.0,5.9334,5.9334,5.9236,5.9334,65400.0
2012-05-29 12:20:00,6.07,6.07,6.05,6.06,473200.0,5.9334,5.9334,5.9138,5.9236,473200.0
2012-05-29 12:25:00,6.05,6.07,6.05,6.07,189200.0,5.9138,5.9334,5.9138,5.9334,189200.0
2012-05-29 12:30:00,6.07,6.07,6.04,6.04,264600.0,5.9334,5.9334,5.9041,5.9041,264600.0
2012-05-29 12:35:00,6.04,6.05,6.04,6.05,57500.0,5.9041,5.9138,5.9041,5.9138,57500.0
2012-05-29 12:40:00,6.05,6.05,6.04,6.04,68000.0,5.9138,5.9138,5.9041,5.9041,68000.0
2012-05-29 12:45:00,6.05,6.08,6.04,6.08,238900.0,5.9138,5.9432,5.9041,5.9432,238900.0
2012-05-29 12:50:00,6.08,6.08,6.06,6.07,108900.0,5.9432,5.9432,5.9236,5.9334,108900.0
2012-05-29 12:55:00,6.07,6.07,6.05,6.05,112400.0,5.9334,5.9334,5.9138,5.9138,112400.0
2012-05-29 13:00:00,6.06,6.06,6.04,6.04,59200.0,5.9236,5.9236,5.9041,5.9041,59200.0
2012-05-29 13:05:00,6.04,6.05,6.04,6.05,48000.0,5.9041,5.9138,5.9041,5.9138,48000.0
2012-05-29 13:10:00,6.04,6.06,6.04,6.05,115600.0,5.9041,5.9236,5.9041,5.9138,115600.0
2012-05-29 13:15:00,6.06,6.06,6.05,6.05,106400.0,5.9236,5.9236,5.9138,5.9138,106400.0
2012-05-29 13:20:00,6.05,6.07,6.04,6.05,633300.0,5.9138,5.9334,5.9041,5.9138,633300.0
2012-05-29 13:25:00,6.06,6.07,6.05,6.07,251500.0,5.9236,5.9334,5.9138,5.9334,251500.0
2012-05-29 13:30:00,6.07,6.07,6.05,6.05,238800.0,5.9334,5.9334,5.9138,5.9138,238800.0
2012-05-29 13:35:00,6.06,6.06,6.05,6.06,28500.0,5.9236,5.9236,5.9138,5.9236,28500.0
2012-05-29 13:40:00,6.06,6.09,6.05,6.09,231800.0,5.9236,5.9529,5.9138,5.9529,231800.0
2012-05-29 13:45:00,6.09,6.1,6.08,6.1,92800.0,5.9529,5.9627,5.9432,5.9627,92800.0
2012-05-29 13:50:00,6.1,6.1,6.09,6.1,50000.0,5.9627,5.9627,5.9529,5.9627,50000.0
2012-05-29 13:55:00,6.1,6.1,6.09,6.1,32500.0,5.9627,5.9627,5.9529,5.9627,32500.0
2012-05-29 14:00:00,6.09,6.1,6.07,6.08,278500.0,5.9529,5.9627,5.9334,5.9432,278500.0
2012-05-29 14:05:00,6.07,6.08,6.07,6.07,39200.0,5.9334,5.9432,5.9334,5.9334,39200.0
2012-05-29 14:10:00,6.08,6.1,6.07,6.09,137400.0,5.9432,5.9627,5.9334,5.9529,137400.0
2012-05-29 14:15:00,6.1,6.1,6.08,6.08,87200.0,5.9627,5.9627,5.9432,5.9432,87200.0
2012-05-29 14:20:00,6.08,6.09,6.07,6.07,89000.0,5.9432,5.9529,5.9334,5.9334,89000.0
2012-05-29 14:25:00,6.07,6.08,6.07,6.08,33700.0,5.9334,5.9432,5.9334,5.9432,33700.0
2012-05-29 14:30:00,6.08,6.08,6.07,6.08,48200.0,5.9432,5.9432,5.9334,5.9432,48200.0
2012-05-29 14:35:00,6.08,6.08,6.07,6.08,106400.0,5.9432,5.9432,5.9334,5.9432,106400.0
2012-05-29 14:40:00,6.08,6.08,6.07,6.08,104500.0,5.9432,5.9432,5.9334,5.9432,104500.0
2012-05-29 14:45:00,6.08,6.08,6.07,6.07,106900.0,5.9432,5.9432,5.9334,5.9334,106900.0
2012-05-29 14:50:00,6.08,6.1,6.07,6.1,275000.0,5.9432,5.9627,5.9334,5.9627,275000.0
2012-05-29 14:55:00,6.1,6.1,6.09,6.09,57100.0,5.9627,5.9627,5.9529,5.9529,57100.0
2012-05-29 15:00:00,6.09,6.1,6.08,6.08,123400.0,5.9529,5.9627,5.9432,5.9432,123400.0
2012-05-29 15:05:00,6.08,6.1,6.08,6.1,250000.0,5.9432,5.9627,5.9432,5.9627,250000.0
2012-05-29 15:10:00,6.1,6.12,6.09,6.11,291300.0,5.9627,5.9823,5.9529,5.9725,291300.0
2012-05-29 15:15:00,6.11,6.11,6.09,6.1,120800.0,5.9725,5.9725,5.9529,5.9627,120800.0
2012-05-29 15:20:00,6.1,6.1,6.09,6.09,90400.0,5.9627,5.9627,5.9529,5.9529,90400.0
2012-05-29 15:25:00,6.1,6.1,6.09,6.1,87400.0,5.9627,5.9627,5.9529,5.9627,87400.0
2012-05-29 15:30:00,6.1,6.1,6.08,6.1,244300.0,5.9627,5.9627,5.9432,5.9627,244300.0
2012-05-29 15:35:00,6.1,6.11,6.09,6.09,302500.0,5.9627,5.9725,5.9529,5.9529,302500.0
2012-05-29 15:40:00,6.09,6.12,6.09,6.12,482100.0,5.9529,5.9823,5.9529,5.9823,482100.0
2012-05-29 15:45:00,6.12,6.12,6.11,6.12,199500.0,5.9823,5.9823,5.9725,5.9823,199500.0
2012-05-29 15:50:00,6.12,6.12,6.11,6.11,394000.0,5.9823,5.9823,5.9725,5.9725,394000.0
2012-05-29 15:55:00,6.12,6.12,6.09,6.12,1505800.0,5.9823,5.9823,5.9529,5.9823,1505800.0
2012-05-30 09:30:00,6.04,6.05,5.92,5.92,551000.0,5.9041,5.9138,5.7868,5.7868,551000.0
2012-05-30 09:35:00,5.92,5.96,5.92,5.96,565500.0,5.7868,5.8259,5.7868,5.8259,565500.0
2012-05-30 09:40:00,5.95,6.04,5.95,6.0,852400.0,5.8161,5.9041,5.8161,5.865,852400.0
2012-05-30 09:45:00,6.0,6.0,5.97,6.0,304000.0,5.865,5.865,5.8356,5.865,304000.0
2012-05-30 09:50:00,5.99,6.0,5.98,5.98,421800.0,5.8552,5.865,5.8454,5.8454,421800.0
2012-05-30 09:55:00,5.98,5.99,5.97,5.97,340500.0,5.8454,5.8552,5.8356,5.8356,340500.0
2012-05-30 10:00:00,5.98,5.99,5.95,5.96,875000.0,5.8454,5.8552,5.8161,5.8259,875000.0
2012-05-30 10:05:00,5.95,5.96,5.91,5.94,824300.0,5.8161,5.8259,5.777,5.8063,824300.0
2012-05-30 10:10:00,5.93,5.94,5.9,5.9,461600.0,5.7965,5.8063,5.7672,5.7672,461600.0
2012-05-30 10:15:00,5.9,5.93,5.89,5.91,677100.0,5.7672,5.7965,5.7574,5.777,677100.0
2012-05-30 10:20:00,5.91,5.94,5.9,5.93,408800.0,5.777,5.8063,5.7672,5.7965,408800.0
2012-05-30 10:25:00,5.93,5.96,5.93,5.96,329600.0,5.7965,5.8259,5.7965,5.8259,329600.0
2012-05-30 10:30:00,5.95,5.96,5.94,5.96,374500.0,5.8161,5.8259,5.8063,5.8259,374500.0
2012-05-30 10:35:00,5.95,5.96,5.93,5.94,638600.0,5.8161,5.8259,5.7965,5.8063,638600.0
2012-05-30 10:40:00,5.94,5.96,5.93,5.96,811700.0,5.8063,5.8259,5.7965,5.8259,811700.0
2012-05-30 10:45:00,5.95,5.96,5.94,5.95,134100.0,5.8161,5.8259,5.8063,5.8161,134100.0
2012-05-30 10:50:00,5.95,5.96,5.93,5.94,322400.0,5.8161,5.8259,5.7965,5.8063,322400.0
2012-05-30 10:55:00,5.93,5.94,5.92,5.93,1001200.0,5.7965,5.8063,5.7868,5.7965,1001200.0
2012-05-30 11:00:00,5.93,5.94,5.92,5.92,138400.0,5.7965,5.8063,5.7868,5.7868,138400.0
2012-05-30 11:05:00,5.92,5.96,5.92,5.96,141100.0,5.7868,5.8259,5.7868,5.8259,141100.0
2012-05-30 11:10:00,5.96,5.96,5.94,5.95,212800.0,5.8259,5.8259,5.8063,5.8161,212800.0
2012-05-30 11:15:00,5.95,5.95,5.94,5.95,81200.0,5.8161,5.8161,5.8063,5.8161,81200.0
2012-05-30 11:20:00,5.95,5.95,5.93,5.93,93700.0,5.8161,5.8161,5.7965,5.7965,93700.0
2012-05-30 11:25:00,5.93,5.94,5.92,5.94,597000.0,5.7965,5.8063,5.7868,5.8063,597000.0
2012-05-30 11:30:00,5.94,5.94,5.92,5.94,207700.0,5.8063,5.8063,5.7868,5.8063,207700.0
2012-05-30 11:35:00,5.94,5.96,5.94,5.95,397100.0,5.8063,5.8259,5.8063,5.8161,397100.0
2012-05-30 11:40:00,5.95,5.95,5.93,5.95,150800.0,5.8161,5.8161,5.7965,5.8161,150800.0
2012-05-30 11:45:00,5.95,5.95,5.94,5.95,878200.0,5.8161,5.8161,5.8063,5.8161,878200.0
2012-05-30 11:50:00,5.95,5.95,5.94,5.95,95100.0,5.8161,5.8161,5.8063,5.8161,95100.0
2012-05-30 11:55:00,5.94,5.96,5.94,5.96,414800.0,5.8063,5.8259,5.8063,5.8259,414800.0
2012-05-30 12:00:00,5.96,5.96,5.93,5.94,466400.0,5.8259,5.8259,5.7965,5.8063,466400.0
2012-05-30 12:05:00,5.93,5.94,5.93,5.93,58800.0,5.7965,5.8063,5.7965,5.7965,58800.0
2012-05-30 12:10:00,5.94,5.94,5.93,5.94,43700.0,5.8063,5.8063,5.7965,5.8063,43700.0
2012-05-30 12:15:00,5.94,5.94,5.93,5.94,42500.0,5.8063,5.8063,5.7965,5.8063,42500.0
2012-05-30 12:20:00,5.93,5.94,5.93,5.94,127900.0,5.7965,5.8063,5.7965,5.8063,127900.0
2012-05-30 12:25:00,5.93,5.94,5.92,5.92,164900.0,5.7965,5.8063,5.7868,5.7868,164900.0
2012-05-30 12:30:00,5.92,5.93,5.91,5.92,122800.0,5.7868,5.7965,5.777,5.7868,122800.0
2012-05-30 12:35:00,5.91,5.92,5.91,5.92,56400.0,5.777,5.7868,5.777,5.7868,56400.0
2012-05-30 12:40:00,5.92,5.93,5.91,5.93,139800.0,5.7868,5.7965,5.777,5.7965,139800.0
2012-05-30 12:45:00,5.93,5.93,5.92,5.92,34800.0,5.7965,5.7965,5.7868,5.7868,34800.0
2012-05-30 12:50:00,5.93,5.93,5.92,5.93,47200.0,5.7965,5.7965,5.7868,5.7965,47200.0
2012-05-30 12:55:00,5.93,5.93,5.92,5.93,21500.0,5.7965,5.7965,5.7868,5.7965,21500.0
2012-05-30 13:00:00,5.93,5.93,5.92,5.92,47700.0,5.7965,5.7965,5.7868,5.7868,47700.0
2012-05-30 13:05:00,5.93,5.93,5.92,5.93,234700.0,5.7965,5.7965,5.7868,5.7965,234700.0
2012-05-30 13:10:00,5.92,5.93,5.92,5.93,47400.0,5.7868,5.7965,5.7868,5.7965,47400.0
2012-05-30 13:15:00,5.93,5.93,5.92,5.93,283600.0,5.7965,5.7965,5.7868,5.7965,283600.0
2012-05-30 13:20:00,5.92,5.93,5.91,5.92,166200.0,5.7868,5.7965,5.777,5.7868,166200.0
2012-05-30 13:25:00,5.92,5.92,5.91,5.92,26100.0,5.7868,5.7868,5.777,5.7868,26100.0
2012-05-30 13:30:00,5.91,5.94,5.91,5.94,267500.0,5.777,5.8063,5.777,5.8063,267500.0
2012-05-30 13:35:00,5.94,5.94,5.93,5.94,23800.0,5.8063,5.8063,5.7965,5.8063,23800.0
2012-05-30 13:40:00,5.94,5.94,5.93,5.94,44600.0,5.8063,5.8063,5.7965,5.8063,44600.0
2012-05-30 13:45:00,5.94,5.95,5.94,5.94,56400.0,5.8063,5.8161,5.8063,5.8063,56400.0
2012-05-30 13:50:00,5.95,5.96,5.92,5.93,796900.0,5.8161,5.8259,5.7868,5.7965,796900.0
2012-05-30 13:55:00,5.93,5.93,5.92,5.92,68900.0,5.7965,5.7965,5.7868,5.7868,68900.0
2012-05-30 14:00:00,5.92,5.93,5.92,5.93,32200.0,5.7868,5.7965,5.7868,5.7965,32200.0
2012-05-30 14:05:00,5.92,5.94,5.92,5.94,183600.0,5.7868,5.8063,5.7868,5.8063,183600.0
2012-05-30 14:10:00,5.94,5.94,5.91,5.92,213400.0,5.8063,5.8063,5.777,5.7868,213400.0
2012-05-30 14:15:00,5.92,5.93,5.92,5.92,51700.0,5.7868,5.7965,5.7868,5.7868,51700.0
2012-05-30 14:20:00,5.93,5.93,5.91,5.91,53600.0,5.7965,5.7965,5.777,5.777,53600.0
2012-05-30 14:25:00,5.91,5.93,5.91,5.93,226200.0,5.777,5.7965,5.777,5.7965,226200.0
2012-05-30 14:30:00,5.93,5.94,5.92,5.94,290900.0,5.7965,5.8063,5.7868,5.8063,290900.0
2012-05-30 14:35:00,5.94,5.94,5.93,5.94,168300.0,5.8063,5.8063,5.7965,5.8063,168300.0
2012-05-30 14:40:00,5.94,5.96,5.93,5.96,146900.0,5.8063,5.8259,5.7965,5.8259,146900.0
2012-05-30 14:45:00,5.95,5.96,5.94,5.94,159700.0,5.8161,5.8259,5.8063,5.8063,159700.0
2012-05-30 14:50:00,5.94,5.96,5.94,5.96,286300.0,5.8063,5.8259,5.8063,5.8259,286300.0
2012-05-30 14:55:00,5.96,5.96,5.95,5.96,49900.0,5.8259,5.8259,5.8161,5.8259,49900.0
2012-05-30 15:00:00,5.95,5.96,5.95,5.95,100500.0,5.8161,5.8259,5.8161,5.8161,100500.0
2012-05-30 15:05:00,5.96,5.96,5.95,5.96,150600.0,5.8259,5.8259,5.8161,5.8259,150600.0
2012-05-30 15:10:00,5.96,5.96,5.95,5.96,398800.0,5.8259,5.8259,5.8161,5.8259,398800.0
2012-05-30 15:15:00,5.96,5.96,5.95,5.96,176900.0,5.8259,5.8259,5.8161,5.8259,176900.0
2012-05-30 15:20:00,5.96,6.0,5.95,6.0,674900.0,5.8259,5.865,5.8161,5.865,674900.0
2012-05-30 15:25:00,6.0,6.02,5.99,6.02,416800.0,5.865,5.8845,5.8552,5.8845,416800.0
2012-05-30 15:30:00,6.02,6.02,6.0,6.0,486200.0,5.8845,5.8845,5.865,5.865,486200.0
2012-05-30 15:35:00,6.0,6.01,5.98,6.0,467700.0,5.865,5.8747,5.8454,5.865,467700.0
2012-05-30 15:40:00,6.0,6.0,5.98,5.99,593400.0,5.865,5.865,5.8454,5.8552,593400.0
2012-05-30 15:45:00,5.99,6.0,5.98,6.0,251500.0,5.8552,5.865,5.8454,5.865,251500.0
2012-05-30 15:50:00,6.0,6.0,5.99,6.0,402200.0,5.865,5.865,5.8552,5.865,402200.0
2012-05-30 15:55:00,6.0,6.0,5.98,5.99,1415700.0,5.865,5.865,5.8454,5.8552,1415700.0
2012-05-31 09:30:00,5.99,5.99,5.92,5.92,321700.0,5.8552,5.8552,5.7868,5.7868,321700.0
2012-05-31 09:35:00,5.93,5.93,5.85,5.87,406100.0,5.7965,5.7965,5.7183,5.7379,406100.0
2012-05-31 09:40:00,5.87,5.87,5.83,5.83,310200.0,5.7379,5.7379,5.6988,5.6988,310200.0
2012-05-31 09:45:00,5.83,5.86,5.81,5.81,308500.0,5.6988,5.7281,5.6792,5.6792,308500.0
2012-05-31 09:50:00,5.82,5.82,5.79,5.8,550800.0,5.689,5.689,5.6597,5.6695,550800.0
2012-05-31 09:55:00,5.81,5.87,5.81,5.87,272700.0,5.6792,5.7379,5.6792,5.7379,272700.0
2012-05-31 10:00:00,5.86,5.87,5.84,5.85,336900.0,5.7281,5.7379,5.7086,5.7183,336900.0
2012-05-31 10:05:00,5.85,5.85,5.83,5.84,215500.0,5.7183,5.7183,5.6988,5.7086,215500.0
2012-05-31 10:10:00,5.84,5.84,5.8,5.81,317100.0,5.7086,5.7086,5.6695,5.6792,317100.0
2012-05-31 10:15:00,5.81,5.82,5.78,5.8,604000.0,5.6792,5.689,5.6499,5.6695,604000.0
2012-05-31 10:20:00,5.8,5.8,5.77,5.78,519900.0,5.6695,5.6695,5.6401,5.6499,519900.0
2012-05-31 10:25:00,5.77,5.78,5.77,5.78,139600.0,5.6401,5.6499,5.6401,5.6499,139600.0
2012-05-31 10:30:00,5.78,5.78,5.74,5.75,460400.0,5.6499,5.6499,5.6108,5.6206,460400.0
2012-05-31 10:35:00,5.75,5.79,5.74,5.79,1102900.0,5.6206,5.6597,5.6108,5.6597,1102900.0
2012-05-31 10:40:00,5.79,5.79,5.78,5.78,248200.0,5.6597,5.6597,5.6499,5.6499,248200.0
2012-05-31 10:45:00,5.79,5.79,5.78,5.79,127700.0,5.6597,5.6597,5.6499,5.6597,127700.0
2012-05-31 10:50:00,5.78,5.79,5.78,5.79,102700.0,5.6499,5.6597,5.6499,5.6597,102700.0
2012-05-31 10:55:00,5.79,5.8,5.78,5.8,132600.0,5.6597,5.6695,5.6499,5.6695,132600.0
2012-05-31 11:00:00,5.79,5.8,5.78,5.79,203000.0,5.6597,5.6695,5.6499,5.6597,203000.0
2012-05-31 11:05:00,5.78,5.8,5.78,5.79,102700.0,5.6499,5.6695,5.6499,5.6597,102700.0
2012-05-31 11:10:00,5.79,5.8,5.79,5.8,110600.0,5.6597,5.6695,5.6597,5.6695,110600.0
2012-05-31 11:15:00,5.8,5.8,5.78,5.78,191900.0,5.6695,5.6695,5.6499,5.6499,191900.0
2012-05-31 11:20:00,5.79,5.79,5.78,5.78,55500.0,5.6597,5.6597,5.6499,5.6499,55500.0
2012-05-31 11:25:00,5.79,5.79,5.78,5.79,37200.0,5.6597,5.6597,5.6499,5.6597,37200.0
2012-05-31 11:30:00,5.79,5.83,5.78,5.83,603300.0,5.6597,5.6988,5.6499,5.6988,603300.0
2012-05-31 11:35:00,5.83,5.83,5.81,5.82,187100.0,5.6988,5.6988,5.6792,5.689,187100.0
2012-05-31 11:40:00,5.82,5.82,5.8,5.81,180300.0,5.689,5.689,5.6695,5.6792,180300.0
2012-05-31 11:45:00,5.81,5.81,5.79,5.79,76900.0,5.6792,5.6792,5.6597,5.6597,76900.0
2012-05-31 11:50:00,5.79,5.81,5.76,5.79,855900.0,5.6597,5.6792,5.6304,5.6597,855900.0
2012-05-31 11:55:00,5.78,5.79,5.77,5.78,83700.0,5.6499,5.6597,5.6401,5.6499,83700.0
2012-05-31 12:00:00,5.77,5.79,5.76,5.79,171500.0,5.6401,5.6597,5.6304,5.6597,171500.0
2012-05-31 12:05:00,5.79,5.8,5.78,5.79,186900.0,5.6597,5.6695,5.6499,5.6597,186900.0
2012-05-31 12:10:00,5.79,5.8,5.79,5.8,127500.0,5.6597,5.6695,5.6597,5.6695,127500.0
2012-05-31 12:15:00,5.8,5.82,5.79,5.82,315600.0,5.6695,5.689,5.6597,5.689,315600.0
2012-05-31 12:20:00,5.82,5.85,5.82,5.84,206100.0,5.689,5.7183,5.689,5.7086,206100.0
2012-05-31 12:25:00,5.85,5.87,5.84,5.87,136100.0,5.7183,5.7379,5.7086,5.7379,136100.0
2012-05-31 12:30:00,5.87,5.87,5.84,5.84,348600.0,5.7379,5.7379,5.7086,5.7086,348600.0
2012-05-31 12:35:00,5.85,5.85,5.83,5.83,302500.0,5.7183,5.7183,5.6988,5.6988,302500.0
2012-05-31 12:40:00,5.83,5.84,5.83,5.83,12400.0,5.6988,5.7086,5.6988,5.6988,12400.0
2012-05-31 12:45:00,5.83,5.85,5.83,5.85,156800.0,5.6988,5.7183,5.6988,5.7183,156800.0
2012-05-31 12:50:00,5.85,5.86,5.83,5.83,284700.0,5.7183,5.7281,5.6988,5.6988,284700.0
2012-05-31 12:55:00,5.83,5.84,5.83,5.83,31000.0,5.6988,5.7086,5.6988,5.6988,31000.0
2012-05-31 13:00:00,5.83,5.86,5.83,5.86,180800.0,5.6988,5.7281,5.6988,5.7281,180800.0
2012-05-31 13:05:00,5.86,5.87,5.84,5.84,390600.0,5.7281,5.7379,5.7086,5.7086,390600.0
2012-05-31 13:10:00,5.85,5.85,5.83,5.84,61900.0,5.7183,5.7183,5.6988,5.7086,61900.0
2012-05-31 13:15:00,5.83,5.85,5.83,5.85,85800.0,5.6988,5.7183,5.6988,5.7183,85800.0
2012-05-31 13:20:00,5.84,5.85,5.83,5.83,141000.0,5.7086,5.7183,5.6988,5.6988,141000.0
2012-05-31 13:25:00,5.83,5.83,5.82,5.82,118700.0,5.6988,5.6988,5.689,5.689,118700.0
2012-05-31 13:30:00,5.83,5.83,5.82,5.82,25000.0,5.6988,5.6988,5.689,5.689,25000.0
2012-05-31 13:35:00,5.82,5.83,5.81,5.81,79200.0,5.689,5.6988,5.6792,5.6792,79200.0
2012-05-31 13:40:00,5.81,5.82,5.8,5.82,202200.0,5.6792,5.689,5.6695,5.689,202200.0
2012-05-31 13:45:00,5.82,5.82,5.8,5.8,52100.0,5.689,5.689,5.6695,5.6695,52100.0
2012-05-31 13:50:00,5.8,5.81,5.78,5.78,158400.0,5.6695,5.6792,5.6499,5.6499,158400.0
2012-05-31 13:55:00,5.78,5.79,5.78,5.78,62100.0,5.6499,5.6597,5.6499,5.6499,62100.0
2012-05-31 14:00:00,5.78,5.8,5.78,5.79,225500.0,5.6499,5.6695,5.6499,5.6597,225500.0
2012-05-31 14:05:00,5.8,5.81,5.79,5.8,283900.0,5.6695,5.6792,5.6597,5.6695,283900.0
2012-05-31 14:10:00,5.8,5.81,5.79,5.79,128900.0,5.6695,5.6792,5.6597,5.6597,128900.0
2012-05-31 14:15:00,5.79,5.8,5.78,5.78,60800.0,5.6597,5.6695,5.6499,5.6499,60800.0
2012-05-31 14:20:00,5.79,5.79,5.76,5.78,303600.0,5.6597,5.6597,5.6304,5.6499,303600.0
2012-05-31 14:25:00,5.78,5.8,5.77,5.79,255100.0,5.6499,5.6695,5.6401,5.6597,255100.0
2012-05-31 14:30:00,5.79,5.8,5.78,5.79,243100.0,5.6597,5.6695,5.6499,5.6597,243100.0
2012-05-31 14:35:00,5.79,5.8,5.79,5.79,19200.0,5.6597,5.6695,5.6597,5.6597,19200.0
2012-05-31 14:40:00,5.79,5.8,5.79,5.79,56500.0,5.6597,5.6695,5.6597,5.6597,56500.0
2012-05-31 14:45:00,5.79,5.8,5.79,5.79,57700.0,5.6597,5.6695,5.6597,5.6597,57700.0
2012-05-31 14:50:00,5.79,5.79,5.77,5.77,158100.0,5.6597,5.6597,5.6401,5.6401,158100.0
2012-05-31 14:55:00,5.78,5.81,5.77,5.81,312000.0,5.6499,5.6792,5.6401,5.6792,312000.0
2012-05-31 15:00:00,5.81,5.81,5.79,5.79,175600.0,5.6792,5.6792,5.6597,5.6597,175600.0
2012-05-31 15:05:00,5.79,5.8,5.79,5.79,103600.0,5.6597,5.6695,5.6597,5.6597,103600.0
2012-05-31 15:10:00,5.79,5.81,5.79,5.79,353300.0,5.6597,5.6792,5.6597,5.6597,353300.0
2012-05-31 15:15:00,5.79,5.8,5.79,5.8,239400.0,5.6597,5.6695,5.6597,5.6695,239400.0
2012-05-31 15:20:00,5.8,5.8,5.79,5.79,74400.0,5.6695,5.6695,5.6597,5.6597,74400.0
2012-05-31 15:25:00,5.79,5.84,5.79,5.82,673200.0,5.6597,5.7086,5.6597,5.689,673200.0
2012-05-31 15:30:00,5.83,5.84,5.8,5.82,1078200.0,5.6988,5.7086,5.6695,5.689,1078200.0
2012-05-31 15:35:00,5.83,5.86,5.83,5.83,558300.0,5.6988,5.7281,5.6988,5.6988,558300.0
2012-05-31 15:40:00,5.83,5.84,5.81,5.81,322100.0,5.6988,5.7086,5.6792,5.6792,322100.0
2012-05-31 15:45:00,5.82,5.82,5.78,5.78,688100.0,5.689,5.689,5.6499,5.6499,688100.0
2012-05-31 15:50:00,5.79,5.83,5.78,5.82,1065900.0,5.6597,5.6988,5.6499,5.689,1065900.0
2012-05-31 15:55:00,5.82,5.84,5.79,5.84,2452400.0,5.689,5.7086,5.6597,5.7086,2452400.0
2012-06-01 09:30:00,5.71,5.75,5.65,5.72,606300.0,5.5815,5.6206,5.5228,5.5913,606300.0
2012-06-01 09:35:00,5.71,5.75,5.7,5.73,534200.0,5.5815,5.6206,5.5717,5.601,534200.0
2012-06-01 09:40:00,5.73,5.73,5.68,5.72,615700.0,5.601,5.601,5.5522,5.5913,615700.0
2012-06-01 09:45:00,5.71,5.72,5.67,5.68,442900.0,5.5815,5.5913,5.5424,5.5522,442900.0
2012-06-01 09:50:00,5.69,5.72,5.68,5.69,366300.0,5.5619,5.5913,5.5522,5.5619,366300.0
2012-06-01 09:55:00,5.69,5.73,5.68,5.72,286600.0,5.5619,5.601,5.5522,5.5913,286600.0
2012-06-01 10:00:00,5.72,5.74,5.67,5.69,712900.0,5.5913,5.6108,5.5424,5.5619,712900.0
2012-06-01 10:05:00,5.69,5.69,5.66,5.69,450200.0,5.5619,5.5619,5.5326,5.5619,450200.0
2012-06-01 10:10:00,5.69,5.69,5.65,5.65,198000.0,5.5619,5.5619,5.5228,5.5228,198000.0
2012-06-01 10:15:00,5.66,5.69,5.66,5.68,377000.0,5.5326,5.5619,5.5326,5.5522,377000.0
2012-06-01 10:20:00,5.68,5.68,5.65,5.67,224700.0,5.5522,5.5522,5.5228,5.5424,224700.0
2012-06-01 10:25:00,5.67,5.67,5.63,5.64,161800.0,5.5424,5.5424,5.5033,5.5131,161800.0
2012-06-01 10:30:00,5.64,5.64,5.6,5.62,480200.0,5.5131,5.5131,5.474,5.4935,480200.0
2012-06-01 10:35:00,5.62,5.63,5.61,5.61,125000.0,5.4935,5.5033,5.4837,5.4837,125000.0
2012-06-01 10:40:00,5.62,5.62,5.61,5.62,43000.0,5.4935,5.4935,5.4837,5.4935,43000.0
2012-06-01 10:45:00,5.62,5.64,5.61,5.64,151000.0,5.4935,5.5131,5.4837,5.5131,151000.0
2012-06-01 10:50:00,5.63,5.64,5.62,5.62,86700.0,5.5033,5.5131,5.4935,5.4935,86700.0
2012-06-01 10:55:00,5.63,5.63,5.61,5.62,101500.0,5.5033,5.5033,5.4837,5.4935,101500.0
2012-06-01 11:00:00,5.61,5.62,5.6,5.6,186400.0,5.4837,5.4935,5.474,5.474,186400.0
2012-06-01 11:05:00,5.61,5.61,5.6,5.6,149200.0,5.4837,5.4837,5.474,5.474,149200.0
2012-06-01 11:10:00,5.61,5.61,5.6,5.61,56000.0,5.4837,5.4837,5.474,5.4837,56000.0
2012-06-01 11:15:00,5.61,5.64,5.6,5.63,976500.0,5.4837,5.5131,5.474,5.5033,976500.0
2012-06-01 11:20:00,5.63,5.63,5.62,5.63,73000.0,5.5033,5.5033,5.4935,5.5033,73000.0
2012-06-01 11:25:00,5.63,5.64,5.61,5.63,491900.0,5.5033,5.5131,5.4837,5.5033,491900.0
2012-06-01 11:30:00,5.63,5.63,5.61,5.62,199900.0,5.5033,5.5033,5.4837,5.4935,199900.0
2012-06-01 11:35:00,5.62,5.63,5.61,5.63,271100.0,5.4935,5.5033,5.4837,5.5033,271100.0
2012-06-01 11:40:00,5.63,5.63,5.61,5.63,211300.0,5.5033,5.5033,5.4837,5.5033,211300.0
2012-06-01 11:45:00,5.63,5.64,5.6,5.61,301100.0,5.5033,5.5131,5.474,5.4837,301100.0
2012-06-01 11:50:00,5.61,5.62,5.6,5.61,247000.0,5.4837,5.4935,5.474,5.4837,247000.0
2012-06-01 11:55:00,5.6,5.62,5.6,5.61,231800.0,5.474,5.4935,5.474,5.4837,231800.0
2012-06-01 12:00:00,5.61,5.61,5.6,5.61,41500.0,5.4837,5.4837,5.474,5.4837,41500.0
2012-06-01 12:05:00,5.6,5.61,5.6,5.61,61600.0,5.474,5.4837,5.474,5.4837,61600.0
2012-06-01 12:10:00,5.6,5.61,5.6,5.6,51900.0,5.474,5.4837,5.474,5.474,51900.0
2012-06-01 12:15:00,5.61,5.61,5.6,5.6,108600.0,5.4837,5.4837,5.474,5.474,108600.0
2012-06-01 12:20:00,5.61,5.61,5.58,5.58,561200.0,5.4837,5.4837,5.4544,5.4544,561200.0
2012-06-01 12:25:00,5.58,5.58,5.55,5.57,637500.0,5.4544,5.4544,5.4251,5.4446,637500.0
2012-06-01 12:30:00,5.57,5.57,5.55,5.57,156000.0,5.4446,5.4446,5.4251,5.4446,156000.0
2012-06-01 12:35:00,5.57,5.57,5.55,5.55,67500.0,5.4446,5.4446,5.4251,5.4251,67500.0
2012-06-01 12:40:00,5.55,5.56,5.55,5.55,66400.0,5.4251,5.4349,5.4251,5.4251,66400.0
2012-06-01 12:45:00,5.55,5.56,5.55,5.56,47700.0,5.4251,5.4349,5.4251,5.4349,47700.0
2012-06-01 12:50:00,5.56,5.56,5.55,5.56,53900.0,5.4349,5.4349,5.4251,5.4349,53900.0
2012-06-01 12:55:00,5.56,5.56,5.53,5.53,374300.0,5.4349,5.4349,5.4055,5.4055,374300.0
2012-06-01 13:00:00,5.53,5.55,5.52,5.54,458500.0,5.4055,5.4251,5.3958,5.4153,458500.0
2012-06-01 13:05:00,5.54,5.56,5.53,5.54,235400.0,5.4153,5.4349,5.4055,5.4153,235400.0
2012-06-01 13:10:00,5.54,5.55,5.53,5.55,110500.0,5.4153,5.4251,5.4055,5.4251,110500.0
2012-06-01 13:15:00,5.55,5.55,5.54,5.54,61200.0,5.4251,5.4251,5.4153,5.4153,61200.0
2012-06-01 13:20:00,5.55,5.55,5.54,5.54,52700.0,5.4251,5.4251,5.4153,5.4153,52700.0
2012-06-01 13:25:00,5.54,5.55,5.52,5.53,217300.0,5.4153,5.4251,5.3958,5.4055,217300.0
2012-06-01 13:30:00,5.52,5.53,5.5,5.5,352900.0,5.3958,5.4055,5.3762,5.3762,352900.0
2012-06-01 13:35:00,5.51,5.51,5.49,5.5,495500.0,5.386,5.386,5.3664,5.3762,495500.0
2012-06-01 13:40:00,5.49,5.51,5.46,5.5,798000.0,5.3664,5.386,5.3371,5.3762,798000.0
2012-06-01 13:45:00,5.5,5.51,5.48,5.48,355100.0,5.3762,5.386,5.3567,5.3567,355100.0
2012-06-01 13:50:00,5.49,5.49,5.47,5.47,233900.0,5.3664,5.3664,5.3469,5.3469,233900.0
2012-06-01 13:55:00,5.48,5.48,5.44,5.44,415900.0,5.3567,5.3567,5.3176,5.3176,415900.0
2012-06-01 14:00:00,5.44,5.45,5.42,5.42,197200.0,5.3176,5.3273,5.298,5.298,197200.0
2012-06-01 14:05:00,5.42,5.43,5.4,5.41,976400.0,5.298,5.3078,5.2785,5.2882,976400.0
2012-06-01 14:10:00,5.41,5.44,5.4,5.42,428600.0,5.2882,5.3176,5.2785,5.298,428600.0
2012-06-01 14:15:00,5.43,5.46,5.42,5.45,774100.0,5.3078,5.3371,5.298,5.3273,774100.0
2012-06-01 14:20:00,5.45,5.48,5.45,5.48,311300.0,5.3273,5.3567,5.3273,5.3567,311300.0
2012-06-01 14:25:00,5.48,5.51,5.47,5.5,514500.0,5.3567,5.386,5.3469,5.3762,514500.0
2012-06-01 14:30:00,5.49,5.5,5.49,5.5,138400.0,5.3664,5.3762,5.3664,5.3762,138400.0
2012-06-01 14:35:00,5.49,5.52,5.49,5.52,920400.0,5.3664,5.3958,5.3664,5.3958,920400.0
2012-06-01 14:40:00,5.51,5.53,5.51,5.53,264000.0,5.386,5.4055,5.386,5.4055,264000.0
2012-06-01 14:45:00,5.53,5.53,5.5,5.51,254500.0,5.4055,5.4055,5.3762,5.386,254500.0
2012-06-01 14:50:00,5.5,5.51,5.49,5.49,209700.0,5.3762,5.386,5.3664,5.3664,209700.0
2012-06-01 14:55:00,5.5,5.5,5.48,5.49,363800.0,5.3762,5.3762,5.3567,5.3664,363800.0
2012-06-01 15:00:00,5.49,5.5,5.48,5.48,275900.0,5.3664,5.3762,5.3567,5.3567,275900.0
2012-06-01 15:05:00,5.49,5.5,5.48,5.49,210000.0,5.3664,5.3762,5.3567,5.3664,210000.0
2012-06-01 15:10:00,5.5,5.51,5.48,5.5,259700.0,5.3762,5.386,5.3567,5.3762,259700.0
2012-06-01 15:15:00,5.5,5.5,5.49,5.5,129600.0,5.3762,5.3762,5.3664,5.3762,129600.0
2012-06-01 15:20:00,5.49,5.5,5.46,5.46,370900.0,5.3664,5.3762,5.3371,5.3371,370900.0
2012-06-01 15:25:00,5.46,5.51,5.46,5.49,1945700.0,5.3371,5.386,5.3371,5.3664,1945700.0
2012-06-01 15:30:00,5.5,5.51,5.47,5.48,598400.0,5.3762,5.386,5.3469,5.3567,598400.0
2012-06-01 15:35:00,5.48,5.48,5.46,5.48,360200.0,5.3567,5.3567,5.3371,5.3567,360200.0
2012-06-01 15:40:00,5.48,5.48,5.45,5.45,448200.0,5.3567,5.3567,5.3273,5.3273,448200.0
2012-06-01 15:45:00,5.45,5.46,5.45,5.46,396100.0,5.3273,5.3371,5.3273,5.3371,396100.0
2012-06-01 15:50:00,5.45,5.46,5.45,5.46,486800.0,5.3273,5.3371,5.3273,5.3371,486800.0
2012-06-01 15:55:00,5.46,5.47,5.45,5.46,1091600.0,5.3371,5.3469,5.3273,5.3371,1091600.0
2012-06-04 09:30:00,5.48,5.56,5.47,5.56,499000.0,5.3567,5.4349,5.3469,5.4349,499000.0
2012-06-04 09:35:00,5.56,5.56,5.5,5.5,425800.0,5.4349,5.4349,5.3762,5.3762,425800.0
2012-06-04 09:40:00,5.5,5.51,5.47,5.48,196300.0,5.3762,5.386,5.3469,5.3567,196300.0
2012-06-04 09:45:00,5.48,5.49,5.42,5.45,257700.0,5.3567,5.3664,5.298,5.3273,257700.0
2012-06-04 09:50:00,5.44,5.47,5.43,5.45,542600.0,5.3176,5.3469,5.3078,5.3273,542600.0
2012-06-04 09:55:00,5.45,5.46,5.42,5.45,241400.0,5.3273,5.3371,5.298,5.3273,241400.0
2012-06-04 10:00:00,5.46,5.46,5.41,5.42,196200.0,5.3371,5.3371,5.2882,5.298,196200.0
2012-06-04 10:05:00,5.42,5.42,5.38,5.41,364000.0,5.298,5.298,5.2589,5.2882,364000.0
2012-06-04 10:10:00,5.41,5.44,5.41,5.42,253400.0,5.2882,5.3176,5.2882,5.298,253400.0
2012-06-04 10:15:00,5.42,5.44,5.4,5.44,336900.0,5.298,5.3176,5.2785,5.3176,336900.0
2012-06-04 10:20:00,5.44,5.45,5.41,5.41,146600.0,5.3176,5.3273,5.2882,5.2882,146600.0
2012-06-04 10:25:00,5.42,5.44,5.41,5.42,202700.0,5.298,5.3176,5.2882,5.298,202700.0
2012-06-04 10:30:00,5.42,5.43,5.4,5.42,197600.0,5.298,5.3078,5.2785,5.298,197600.0
2012-06-04 10:35:00,5.42,5.43,5.4,5.41,181300.0,5.298,5.3078,5.2785,5.2882,181300.0
2012-06-04 10:40:00,5.41,5.43,5.4,5.4,184500.0,5.2882,5.3078,5.2785,5.2785,184500.0
2012-06-04 10:45:00,5.4,5.41,5.39,5.41,97100.0,5.2785,5.2882,5.2687,5.2882,97100.0
2012-06-04 10:50:00,5.41,5.42,5.39,5.39,223100.0,5.2882,5.298,5.2687,5.2687,223100.0
2012-06-04 10:55:00,5.4,5.42,5.39,5.4,329900.0,5.2785,5.298,5.2687,5.2785,329900.0
2012-06-04 11:00:00,5.4,5.41,5.4,5.4,87000.0,5.2785,5.2882,5.2785,5.2785,87000.0
2012-06-04 11:05:00,5.41,5.41,5.38,5.39,597700.0,5.2882,5.2882,5.2589,5.2687,597700.0
2012-06-04 11:10:00,5.39,5.4,5.38,5.4,317100.0,5.2687,5.2785,5.2589,5.2785,317100.0
2012-06-04 11:15:00,5.4,5.41,5.39,5.4,165700.0,5.2785,5.2882,5.2687,5.2785,165700.0
2012-06-04 11:20:00,5.39,5.4,5.39,5.4,65900.0,5.2687,5.2785,5.2687,5.2785,65900.0
2012-06-04 11:25:00,5.4,5.4,5.38,5.39,94600.0,5.2785,5.2785,5.2589,5.2687,94600.0
2012-06-04 11:30:00,5.38,5.4,5.38,5.4,157800.0,5.2589,5.2785,5.2589,5.2785,157800.0
2012-06-04 11:35:00,5.4,5.4,5.37,5.38,216000.0,5.2785,5.2785,5.2491,5.2589,216000.0
2012-06-04 11:40:00,5.37,5.38,5.37,5.37,37800.0,5.2491,5.2589,5.2491,5.2491,37800.0
2012-06-04 11:45:00,5.37,5.38,5.36,5.36,109000.0,5.2491,5.2589,5.2394,5.2394,109000.0
2012-06-04 11:50:00,5.36,5.37,5.35,5.37,192600.0,5.2394,5.2491,5.2296,5.2491,192600.0
2012-06-04 11:55:00,5.37,5.38,5.36,5.36,115200.0,5.2491,5.2589,5.2394,5.2394,115200.0
2012-06-04 12:00:00,5.36,5.37,5.35,5.37,258100.0,5.2394,5.2491,5.2296,5.2491,258100.0
2012-06-04 12:05:00,5.37,5.37,5.36,5.37,57100.0,5.2491,5.2491,5.2394,5.2491,57100.0
2012-06-04 12:10:00,5.37,5.37,5.33,5.33,185300.0,5.2491,5.2491,5.21,5.21,185300.0
2012-06-04 12:15:00,5.33,5.34,5.3,5.32,606000.0,5.21,5.2198,5.1807,5.2003,606000.0
2012-06-04 12:20:00,5.32,5.33,5.31,5.32,249700.0,5.2003,5.21,5.1905,5.2003,249700.0
2012-06-04 12:25:00,5.32,5.32,5.31,5.31,77100.0,5.2003,5.2003,5.1905,5.1905,77100.0
2012-06-04 12:30:00,5.31,5.32,5.31,5.31,32800.0,5.1905,5.2003,5.1905,5.1905,32800.0
2012-06-04 12:35:00,5.31,5.32,5.31,5.32,30200.0,5.1905,5.2003,5.1905,5.2003,30200.0
2012-06-04 12:40:00,5.32,5.32,5.31,5.32,34000.0,5.2003,5.2003,5.1905,5.2003,34000.0
2012-06-04 12:45:00,5.32,5.32,5.3,5.3,354600.0,5.2003,5.2003,5.1807,5.1807,354600.0
2012-06-04 12:50:00,5.31,5.31,5.3,5.31,16300.0,5.1905,5.1905,5.1807,5.1905,16300.0
2012-06-04 12:55:00,5.31,5.31,5.3,5.31,57600.0,5.1905,5.1905,5.1807,5.1905,57600.0
2012-06-04 13:00:00,5.31,5.32,5.3,5.32,138400.0,5.1905,5.2003,5.1807,5.2003,138400.0
2012-06-04 13:05:00,5.32,5.32,5.31,5.32,42000.0,5.2003,5.2003,5.1905,5.2003,42000.0
2012-06-04 13:10:00,5.32,5.32,5.31,5.32,27700.0,5.2003,5.2003,5.1905,5.2003,27700.0
2012-06-04 13:15:00,5.31,5.32,5.31,5.31,77000.0,5.1905,5.2003,5.1905,5.1905,77000.0
2012-06-04 13:20:00,5.32,5.32,5.31,5.31,41600.0,5.2003,5.2003,5.1905,5.1905,41600.0
2012-06-04 13:25:00,5.31,5.32,5.31,5.32,64900.0,5.1905,5.2003,5.1905,5.2003,64900.0
2012-06-04 13:30:00,5.31,5.32,5.31,5.31,49800.0,5.1905,5.2003,5.1905,5.1905,49800.0
2012-06-04 13:35:00,5.32,5.33,5.31,5.33,241400.0,5.2003,5.21,5.1905,5.21,241400.0
2012-06-04 13:40:00,5.33,5.33,5.32,5.32,65300.0,5.21,5.21,5.2003,5.2003,65300.0
2012-06-04 13:45:00,5.33,5.33,5.31,5.31,91500.0,5.21,5.21,5.1905,5.1905,91500.0
2012-06-04 13:50:00,5.31,5.32,5.31,5.31,35500.0,5.1905,5.2003,5.1905,5.1905,35500.0
2012-06-04 13:55:00,5.32,5.32,5.31,5.32,55900.0,5.2003,5.2003,5.1905,5.2003,55900.0
2012-06-04 14:00:00,5.32,5.33,5.31,5.33,284900.0,5.2003,5.21,5.1905,5.21,284900.0
2012-06-04 14:05:00,5.33,5.33,5.31,5.33,217400.0,5.21,5.21,5.1905,5.21,217400.0
2012-06-04 14:10:00,5.33,5.34,5.32,5.33,239000.0,5.21,5.2198,5.2003,5.21,239000.0
2012-06-04 14:15:00,5.33,5.36,5.33,5.36,172800.0,5.21,5.2394,5.21,5.2394,172800.0
2012-06-04 14:20:00,5.36,5.36,5.34,5.35,130400.0,5.2394,5.2394,5.2198,5.2296,130400.0
2012-06-04 14:25:00,5.34,5.37,5.34,5.36,193400.0,5.2198,5.2491,5.2198,5.2394,193400.0
2012-06-04 14:30:00,5.35,5.38,5.34,5.38,210200.0,5.2296,5.2589,5.2198,5.2589,210200.0
2012-06-04 14:35:00,5.38,5.4,5.38,5.39,515200.0,5.2589,5.2785,5.2589,5.2687,515200.0
2012-06-04 14:40:00,5.39,5.39,5.38,5.39,196200.0,5.2687,5.2687,5.2589,5.2687,196200.0
2012-06-04 14:45:00,5.39,5.39,5.37,5.37,96800.0,5.2687,5.2687,5.2491,5.2491,96800.0
2012-06-04 14:50:00,5.38,5.38,5.37,5.38,80400.0,5.2589,5.2589,5.2491,5.2589,80400.0
2012-06-04 14:55:00,5.38,5.38,5.36,5.36,76200.0,5.2589,5.2589,5.2394,5.2394,76200.0
2012-06-04 15:00:00,5.37,5.37,5.36,5.37,50600.0,5.2491,5.2491,5.2394,5.2491,50600.0
2012-06-04 15:05:00,5.37,5.37,5.36,5.37,103100.0,5.2491,5.2491,5.2394,5.2491,103100.0
2012-06-04 15:10:00,5.36,5.37,5.36,5.36,117300.0,5.2394,5.2491,5.2394,5.2394,117300.0
2012-06-04 15:15:00,5.36,5.39,5.35,5.37,1123700.0,5.2394,5.2687,5.2296,5.2491,1123700.0
2012-06-04 15:20:00,5.38,5.38,5.35,5.37,391900.0,5.2589,5.2589,5.2296,5.2491,391900.0
2012-06-04 15:25:00,5.36,5.37,5.35,5.37,239500.0,5.2394,5.2491,5.2296,5.2491,239500.0
2012-06-04 15:30:00,5.36,5.37,5.35,5.36,132400.0,5.2394,5.2491,5.2296,5.2394,132400.0
2012-06-04 15:35:00,5.36,5.36,5.34,5.36,376800.0,5.2394,5.2394,5.2198,5.2394,376800.0
2012-06-04 15:40:00,5.35,5.38,5.35,5.37,552000.0,5.2296,5.2589,5.2296,5.2491,552000.0
2012-06-04 15:45:00,5.37,5.38,5.37,5.38,149100.0,5.2491,5.2589,5.2491,5.2589,149100.0
2012-06-04 15:50:00,5.38,5.4,5.38,5.4,620700.0,5.2589,5.2785,5.2589,5.2785,620700.0
2012-06-04 15:55:00,5.4,5.41,5.38,5.39,1420200.0,5.2785,5.2882,5.2589,5.2687,1420200.0
2012-06-05 09:30:00,5.41,5.49,5.39,5.4,759300.0,5.2882,5.3664,5.2687,5.2785,759300.0
2012-06-05 09:35:00,5.41,5.52,5.4,5.46,694400.0,5.2882,5.3958,5.2785,5.3371,694400.0
2012-06-05 09:40:00,5.46,5.49,5.45,5.46,232700.0,5.3371,5.3664,5.3273,5.3371,232700.0
2012-06-05 09:45:00,5.46,5.53,5.46,5.5,444900.0,5.3371,5.4055,5.3371,5.3762,444900.0
2012-06-05 09:50:00,5.5,5.51,5.48,5.51,187000.0,5.3762,5.386,5.3567,5.386,187000.0
2012-06-05 09:55:00,5.5,5.52,5.5,5.51,215800.0,5.3762,5.3958,5.3762,5.386,215800.0
2012-06-05 10:00:00,5.51,5.54,5.5,5.52,316200.0,5.386,5.4153,5.3762,5.3958,316200.0
2012-06-05 10:05:00,5.51,5.53,5.49,5.52,255500.0,5.386,5.4055,5.3664,5.3958,255500.0
2012-06-05 10:10:00,5.52,5.53,5.51,5.53,114700.0,5.3958,5.4055,5.386,5.4055,114700.0
2012-06-05 10:15:00,5.53,5.54,5.52,5.52,347400.0,5.4055,5.4153,5.3958,5.3958,347400.0
2012-06-05 10:20:00,5.52,5.56,5.52,5.54,345900.0,5.3958,5.4349,5.3958,5.4153,345900.0
2012-06-05 10:25:00,5.54,5.57,5.53,5.54,500400.0,5.4153,5.4446,5.4055,5.4153,500400.0
2012-06-05 10:30:00,5.55,5.57,5.54,5.57,377600.0,5.4251,5.4446,5.4153,5.4446,377600.0
2012-06-05 10:35:00,5.56,5.58,5.54,5.57,1341700.0,5.4349,5.4544,5.4153,5.4446,1341700.0
2012-06-05 10:40:00,5.58,5.58,5.54,5.54,259300.0,5.4544,5.4544,5.4153,5.4153,259300.0
2012-06-05 10:45:00,5.54,5.56,5.53,5.54,194600.0,5.4153,5.4349,5.4055,5.4153,194600.0
2012-06-05 10:50:00,5.54,5.57,5.53,5.57,194500.0,5.4153,5.4446,5.4055,5.4446,194500.0
2012-06-05 10:55:00,5.57,5.57,5.54,5.55,264200.0,5.4446,5.4446,5.4153,5.4251,264200.0
2012-06-05 11:00:00,5.55,5.56,5.54,5.56,173000.0,5.4251,5.4349,5.4153,5.4349,173000.0
2012-06-05 11:05:00,5.55,5.56,5.55,5.56,101100.0,5.4251,5.4349,5.4251,5.4349,101100.0
2012-06-05 11:10:00,5.56,5.58,5.55,5.57,246700.0,5.4349,5.4544,5.4251,5.4446,246700.0
2012-06-05 11:15:00,5.57,5.58,5.56,5.57,99400.0,5.4446,5.4544,5.4349,5.4446,99400.0
2012-06-05 11:20:00,5.58,5.58,5.56,5.57,196900.0,5.4544,5.4544,5.4349,5.4446,196900.0
2012-06-05 11:25:00,5.57,5.57,5.54,5.55,147300.0,5.4446,5.4446,5.4153,5.4251,147300.0
2012-06-05 11:30:00,5.55,5.55,5.54,5.54,118100.0,5.4251,5.4251,5.4153,5.4153,118100.0
2012-06-05 11:35:00,5.54,5.55,5.5,5.51,800200.0,5.4153,5.4251,5.3762,5.386,800200.0
2012-06-05 11:40:00,5.51,5.52,5.5,5.52,185700.0,5.386,5.3958,5.3762,5.3958,185700.0
2012-06-05 11:45:00,5.52,5.54,5.51,5.52,280600.0,5.3958,5.4153,5.386,5.3958,280600.0
2012-06-05 11:50:00,5.52,5.53,5.49,5.49,193100.0,5.3958,5.4055,5.3664,5.3664,193100.0
2012-06-05 11:55:00,5.49,5.5,5.48,5.49,174000.0,5.3664,5.3762,5.3567,5.3664,174000.0
2012-06-05 12:00:00,5.49,5.51,5.48,5.49,374100.0,5.3664,5.386,5.3567,5.3664,374100.0
2012-06-05 12:05:00,5.49,5.51,5.48,5.49,399000.0,5.3664,5.386,5.3567,5.3664,399000.0
2012-06-05 12:10:00,5.5,5.52,5.49,5.5,511500.0,5.3762,5.3958,5.3664,5.3762,511500.0
2012-06-05 12:15:00,5.5,5.51,5.47,5.5,396700.0,5.3762,5.386,5.3469,5.3762,396700.0
2012-06-05 12:20:00,5.5,5.51,5.48,5.51,135300.0,5.3762,5.386,5.3567,5.386,135300.0
2012-06-05 12:25:00,5.5,5.51,5.49,5.5,191200.0,5.3762,5.386,5.3664,5.3762,191200.0
2012-06-05 12:30:00,5.5,5.54,5.5,5.54,624900.0,5.3762,5.4153,5.3762,5.4153,624900.0
2012-06-05 12:35:00,5.54,5.54,5.52,5.53,133900.0,5.4153,5.4153,5.3958,5.4055,133900.0
2012-06-05 12:40:00,5.53,5.53,5.52,5.53,9600.0,5.4055,5.4055,5.3958,5.4055,9600.0
2012-06-05 12:45:00,5.53,5.54,5.51,5.51,120500.0,5.4055,5.4153,5.386,5.386,120500.0
2012-06-05 12:50:00,5.52,5.54,5.51,5.51,153100.0,5.3958,5.4153,5.386,5.386,153100.0
2012-06-05 12:55:00,5.52,5.54,5.51,5.54,163700.0,5.3958,5.4153,5.386,5.4153,163700.0
2012-06-05 13:00:00,5.53,5.54,5.51,5.52,69500.0,5.4055,5.4153,5.386,5.3958,69500.0
2012-06-05 13:05:00,5.53,5.54,5.52,5.54,151700.0,5.4055,5.4153,5.3958,5.4153,151700.0
2012-06-05 13:10:00,5.54,5.54,5.52,5.53,190200.0,5.4153,5.4153,5.3958,5.4055,190200.0
2012-06-05 13:15:00,5.53,5.53,5.5,5.5,203700.0,5.4055,5.4055,5.3762,5.3762,203700.0
2012-06-05 13:20:00,5.5,5.52,5.49,5.52,352000.0,5.3762,5.3958,5.3664,5.3958,352000.0
2012-06-05 13:25:00,5.52,5.53,5.51,5.53,64900.0,5.3958,5.4055,5.386,5.4055,64900.0
2012-06-05 13:30:00,5.52,5.53,5.49,5.5,499300.0,5.3958,5.4055,5.3664,5.3762,499300.0
2012-06-05 13:35:00,5.49,5.52,5.49,5.5,220200.0,5.3664,5.3958,5.3664,5.3762,220200.0
2012-06-05 13:40:00,5.51,5.52,5.5,5.52,135300.0,5.386,5.3958,5.3762,5.3958,135300.0
2012-06-05 13:45:00,5.52,5.53,5.51,5.52,339900.0,5.3958,5.4055,5.386,5.3958,339900.0
2012-06-05 13:50:00,5.52,5.55,5.52,5.54,524100.0,5.3958,5.4251,5.3958,5.4153,524100.0
2012-06-05 13:55:00,5.54,5.56,5.54,5.55,509400.0,5.4153,5.4349,5.4153,5.4251,509400.0
2012-06-05 14:00:00,5.55,5.57,5.55,5.56,321600.0,5.4251,5.4446,5.4251,5.4349,321600.0
2012-06-05 14:05:00,5.56,5.6,5.55,5.6,698800.0,5.4349,5.474,5.4251,5.474,698800.0
2012-06-05 14:10:00,5.6,5.62,5.59,5.61,591900.0,5.474,5.4935,5.4642,5.4837,591900.0
2012-06-05 14:15:00,5.61,5.62,5.6,5.61,294900.0,5.4837,5.4935,5.474,5.4837,294900.0
2012-06-05 14:20:00,5.62,5.65,5.61,5.65,638800.0,5.4935,5.5228,5.4837,5.5228,638800.0
2012-06-05 14:25:00,5.64,5.65,5.63,5.63,227100.0,5.5131,5.5228,5.5033,5.5033,227100.0
2012-06-05 14:30:00,5.64,5.65,5.62,5.65,736700.0,5.5131,5.5228,5.4935,5.5228,736700.0
2012-06-05 14:35:00,5.64,5.65,5.58,5.6,803600.0,5.5131,5.5228,5.4544,5.474,803600.0
2012-06-05 14:40:00,5.6,5.62,5.58,5.59,261700.0,5.474,5.4935,5.4544,5.4642,261700.0
2012-06-05 14:45:00,5.6,5.6,5.57,5.58,219600.0,5.474,5.474,5.4446,5.4544,219600.0
2012-06-05 14:50:00,5.58,5.61,5.58,5.61,360600.0,5.4544,5.4837,5.4544,5.4837,360600.0
2012-06-05 14:55:00,5.61,5.64,5.6,5.6,433900.0,5.4837,5.5131,5.474,5.474,433900.0
2012-06-05 15:00:00,5.6,5.61,5.58,5.58,634400.0,5.474,5.4837,5.4544,5.4544,634400.0
2012-06-05 15:05:00,5.58,5.6,5.57,5.59,285900.0,5.4544,5.474,5.4446,5.4642,285900.0
2012-06-05 15:10:00,5.59,5.6,5.58,5.58,205600.0,5.4642,5.474,5.4544,5.4544,205600.0
2012-06-05 15:15:00,5.58,5.59,5.58,5.58,149900.0,5.4544,5.4642,5.4544,5.4544,149900.0
2012-06-05 15:20:00,5.58,5.61,5.58,5.61,425800.0,5.4544,5.4837,5.4544,5.4837,425800.0
2012-06-05 15:25:00,5.61,5.61,5.56,5.58,591100.0,5.4837,5.4837,5.4349,5.4544,591100.0
2012-06-05 15:30:00,5.57,5.61,5.57,5.59,804300.0,5.4446,5.4837,5.4446,5.4642,804300.0
2012-06-05 15:35:00,5.59,5.61,5.59,5.61,195800.0,5.4642,5.4837,5.4642,5.4837,195800.0
2012-06-05 15:40:00,5.61,5.62,5.6,5.6,379300.0,5.4837,5.4935,5.474,5.474,379300.0
2012-06-05 15:45:00,5.6,5.61,5.58,5.6,455400.0,5.474,5.4837,5.4544,5.474,455400.0
2012-06-05 15:50:00,5.6,5.63,5.6,5.63,1067000.0,5.474,5.5033,5.474,5.5033,1067000.0
2012-06-05 15:55:00,5.63,5.63,5.58,5.59,1428700.0,5.5033,5.5033,5.4544,5.4642,1428700.0
2012-06-06 09:30:00,5.67,5.7,5.66,5.66,388100.0,5.5424,5.5717,5.5326,5.5326,388100.0
2012-06-06 09:35:00,5.66,5.69,5.64,5.64,507100.0,5.5326,5.5619,5.5131,5.5131,507100.0
2012-06-06 09:40:00,5.64,5.69,5.64,5.66,610900.0,5.5131,5.5619,5.5131,5.5326,610900.0
2012-06-06 09:45:00,5.67,5.71,5.66,5.7,530100.0,5.5424,5.5815,5.5326,5.5717,530100.0
2012-06-06 09:50:00,5.7,5.73,5.69,5.73,498900.0,5.5717,5.601,5.5619,5.601,498900.0
2012-06-06 09:55:00,5.73,5.8,5.72,5.77,714200.0,5.601,5.6695,5.5913,5.6401,714200.0
2012-06-06 10:00:00,5.77,5.78,5.73,5.73,316800.0,5.6401,5.6499,5.601,5.601,316800.0
2012-06-06 10:05:00,5.74,5.75,5.72,5.74,169800.0,5.6108,5.6206,5.5913,5.6108,169800.0
2012-06-06 10:10:00,5.74,5.75,5.72,5.72,231700.0,5.6108,5.6206,5.5913,5.5913,231700.0
2012-06-06 10:15:00,5.73,5.74,5.71,5.71,368600.0,5.601,5.6108,5.5815,5.5815,368600.0
2012-06-06 10:20:00,5.71,5.71,5.67,5.69,414600.0,5.5815,5.5815,5.5424,5.5619,414600.0
2012-06-06 10:25:00,5.68,5.7,5.68,5.68,198200.0,5.5522,5.5717,5.5522,5.5522,198200.0
2012-06-06 10:30:00,5.68,5.69,5.65,5.66,583600.0,5.5522,5.5619,5.5228,5.5326,583600.0
2012-06-06 10:35:00,5.65,5.7,5.65,5.7,177900.0,5.5228,5.5717,5.5228,5.5717,177900.0
2012-06-06 10:40:00,5.7,5.74,5.7,5.74,365300.0,5.5717,5.6108,5.5717,5.6108,365300.0
2012-06-06 10:45:00,5.74,5.77,5.73,5.77,393600.0,5.6108,5.6401,5.601,5.6401,393600.0
2012-06-06 10:50:00,5.77,5.77,5.76,5.77,248200.0,5.6401,5.6401,5.6304,5.6401,248200.0
2012-06-06 10:55:00,5.77,5.79,5.76,5.79,269300.0,5.6401,5.6597,5.6304,5.6597,269300.0
2012-06-06 11:00:00,5.78,5.8,5.76,5.77,643700.0,5.6499,5.6695,5.6304,5.6401,643700.0
2012-06-06 11:05:00,5.77,5.78,5.76,5.77,325200.0,5.6401,5.6499,5.6304,5.6401,325200.0
2012-06-06 11:10:00,5.78,5.8,5.78,5.78,384300.0,5.6499,5.6695,5.6499,5.6499,384300.0
2012-06-06 11:15:00,5.78,5.79,5.78,5.79,64000.0,5.6499,5.6597,5.6499,5.6597,64000.0
2012-06-06 11:20:00,5.78,5.8,5.77,5.78,663400.0,5.6499,5.6695,5.6401,5.6499,663400.0
2012-06-06 11:25:00,5.78,5.79,5.77,5.77,553500.0,5.6499,5.6597,5.6401,5.6401,553500.0
2012-06-06 11:30:00,5.77,5.79,5.76,5.76,449900.0,5.6401,5.6597,5.6304,5.6304,449900.0
2012-06-06 11:35:00,5.76,5.76,5.73,5.75,360300.0,5.6304,5.6304,5.601,5.6206,360300.0
2012-06-06 11:40:00,5.75,5.76,5.73,5.75,276300.0,5.6206,5.6304,5.601,5.6206,276300.0
2012-06-06 11:45:00,5.76,5.76,5.75,5.75,72800.0,5.6304,5.6304,5.6206,5.6206,72800.0
2012-06-06 11:50:00,5.76,5.76,5.72,5.72,284900.0,5.6304,5.6304,5.5913,5.5913,284900.0
2012-06-06 11:55:00,5.72,5.75,5.72,5.73,529700.0,5.5913,5.6206,5.5913,5.601,529700.0
2012-06-06 12:00:00,5.73,5.75,5.73,5.74,368100.0,5.601,5.6206,5.601,5.6108,368100.0
2012-06-06 12:05:00,5.75,5.77,5.74,5.77,655300.0,5.6206,5.6401,5.6108,5.6401,655300.0
2012-06-06 12:10:00,5.76,5.78,5.75,5.76,338000.0,5.6304,5.6499,5.6206,5.6304,338000.0
2012-06-06 12:15:00,5.76,5.79,5.76,5.77,255400.0,5.6304,5.6597,5.6304,5.6401,255400.0
2012-06-06 12:20:00,5.78,5.79,5.77,5.79,84100.0,5.6499,5.6597,5.6401,5.6597,84100.0
2012-06-06 12:25:00,5.78,5.8,5.78,5.79,203200.0,5.6499,5.6695,5.6499,5.6597,203200.0
2012-06-06 12:30:00,5.79,5.8,5.77,5.78,572000.0,5.6597,5.6695,5.6401,5.6499,572000.0
2012-06-06 12:35:00,5.78,5.8,5.78,5.79,296400.0,5.6499,5.6695,5.6499,5.6597,296400.0
2012-06-06 12:40:00,5.79,5.8,5.79,5.79,55800.0,5.6597,5.6695,5.6597,5.6597,55800.0
2012-06-06 12:45:00,5.8,5.81,5.79,5.81,286400.0,5.6695,5.6792,5.6597,5.6792,286400.0
2012-06-06 12:50:00,5.8,5.81,5.8,5.8,575800.0,5.6695,5.6792,5.6695,5.6695,575800.0
2012-06-06 12:55:00,5.8,5.81,5.78,5.78,677400.0,5.6695,5.6792,5.6499,5.6499,677400.0
2012-06-06 13:00:00,5.78,5.79,5.77,5.77,773800.0,5.6499,5.6597,5.6401,5.6401,773800.0
2012-06-06 13:05:00,5.77,5.79,5.76,5.76,223800.0,5.6401,5.6597,5.6304,5.6304,223800.0
2012-06-06 13:10:00,5.76,5.78,5.76,5.77,349900.0,5.6304,5.6499,5.6304,5.6401,349900.0
2012-06-06 13:15:00,5.78,5.78,5.75,5.76,520400.0,5.6499,5.6499,5.6206,5.6304,520400.0
2012-06-06 13:20:00,5.76,5.76,5.73,5.74,1023500.0,5.6304,5.6304,5.601,5.6108,1023500.0
2012-06-06 13:25:00,5.74,5.75,5.73,5.75,593200.0,5.6108,5.6206,5.601,5.6206,593200.0
2012-06-06 13:30:00,5.75,5.77,5.75,5.77,330200.0,5.6206,5.6401,5.6206,5.6401,330200.0
2012-06-06 13:35:00,5.76,5.76,5.75,5.75,84500.0,5.6304,5.6304,5.6206,5.6206,84500.0
2012-06-06 13:40:00,5.75,5.76,5.74,5.75,241000.0,5.6206,5.6304,5.6108,5.6206,241000.0
2012-06-06 13:45:00,5.75,5.76,5.74,5.75,126800.0,5.6206,5.6304,5.6108,5.6206,126800.0
2012-06-06 13:50:00,5.75,5.76,5.72,5.72,862900.0,5.6206,5.6304,5.5913,5.5913,862900.0
2012-06-06 13:55:00,5.72,5.74,5.69,5.71,933400.0,5.5913,5.6108,5.5619,5.5815,933400.0
2012-06-06 14:00:00,5.71,5.72,5.7,5.71,214800.0,5.5815,5.5913,5.5717,5.5815,214800.0
2012-06-06 14:05:00,5.71,5.72,5.7,5.71,226200.0,5.5815,5.5913,5.5717,5.5815,226200.0
2012-06-06 14:10:00,5.71,5.73,5.71,5.72,132600.0,5.5815,5.601,5.5815,5.5913,132600.0
2012-06-06 14:15:00,5.73,5.73,5.71,5.73,670000.0,5.601,5.601,5.5815,5.601,670000.0
2012-06-06 14:20:00,5.73,5.74,5.72,5.72,141300.0,5.601,5.6108,5.5913,5.5913,141300.0
2012-06-06 14:25:00,5.72,5.73,5.69,5.7,386800.0,5.5913,5.601,5.5619,5.5717,386800.0
2012-06-06 14:30:00,5.71,5.71,5.7,5.7,100200.0,5.5815,5.5815,5.5717,5.5717,100200.0
2012-06-06 14:35:00,5.7,5.73,5.7,5.72,247600.0,5.5717,5.601,5.5717,5.5913,247600.0
2012-06-06 14:40:00,5.73,5.75,5.72,5.75,126100.0,5.601,5.6206,5.5913,5.6206,126100.0
2012-06-06 14:45:00,5.75,5.76,5.73,5.74,517000.0,5.6206,5.6304,5.601,5.6108,517000.0
2012-06-06 14:50:00,5.75,5.75,5.74,5.74,47000.0,5.6206,5.6206,5.6108,5.6108,47000.0
2012-06-06 14:55:00,5.74,5.75,5.74,5.74,140700.0,5.6108,5.6206,5.6108,5.6108,140700.0
2012-06-06 15:00:00,5.74,5.76,5.74,5.75,140000.0,5.6108,5.6304,5.6108,5.6206,140000.0
2012-06-06 15:05:00,5.75,5.76,5.75,5.75,128800.0,5.6206,5.6304,5.6206,5.6206,128800.0
2012-06-06 15:10:00,5.75,5.76,5.74,5.74,685900.0,5.6206,5.6304,5.6108,5.6108,685900.0
2012-06-06 15:15:00,5.75,5.75,5.7,5.71,745500.0,5.6206,5.6206,5.5717,5.5815,745500.0
2012-06-06 15:20:00,5.71,5.73,5.71,5.72,142600.0,5.5815,5.601,5.5815,5.5913,142600.0
2012-06-06 15:25:00,5.72,5.73,5.71,5.72,532500.0,5.5913,5.601,5.5815,5.5913,532500.0
2012-06-06 15:30:00,5.73,5.73,5.69,5.7,416900.0,5.601,5.601,5.5619,5.5717,416900.0
2012-06-06 15:35:00,5.7,5.73,5.7,5.73,357300.0,5.5717,5.601,5.5717,5.601,357300.0
2012-06-06 15:40:00,5.73,5.76,5.72,5.75,339300.0,5.601,5.6304,5.5913,5.6206,339300.0
2012-06-06 15:45:00,5.75,5.77,5.75,5.77,543400.0,5.6206,5.6401,5.6206,5.6401,543400.0
2012-06-06 15:50:00,5.76,5.78,5.74,5.75,1171100.0,5.6304,5.6499,5.6108,5.6206,1171100.0
2012-06-06 15:55:00,5.75,5.76,5.73,5.75,1535000.0,5.6206,5.6304,5.601,5.6206,1535000.0
2012-06-07 09:30:00,5.87,5.89,5.85,5.86,430200.0,5.7379,5.7574,5.7183,5.7281,430200.0
2012-06-07 09:35:00,5.86,5.89,5.81,5.89,766500.0,5.7281,5.7574,5.6792,5.7574,766500.0
2012-06-07 09:40:00,5.89,5.89,5.84,5.84,278500.0,5.7574,5.7574,5.7086,5.7086,278500.0
2012-06-07 09:45:00,5.85,5.87,5.85,5.85,227400.0,5.7183,5.7379,5.7183,5.7183,227400.0
2012-06-07 09:50:00,5.86,5.86,5.85,5.85,130600.0,5.7281,5.7281,5.7183,5.7183,130600.0
2012-06-07 09:55:00,5.86,5.86,5.84,5.86,261100.0,5.7281,5.7281,5.7086,5.7281,261100.0
2012-06-07 10:00:00,5.86,5.87,5.82,5.82,1012600.0,5.7281,5.7379,5.689,5.689,1012600.0
2012-06-07 10:05:00,5.83,5.83,5.79,5.79,468500.0,5.6988,5.6988,5.6597,5.6597,468500.0
2012-06-07 10:10:00,5.79,5.8,5.75,5.75,619500.0,5.6597,5.6695,5.6206,5.6206,619500.0
2012-06-07 10:15:00,5.75,5.76,5.75,5.76,157600.0,5.6206,5.6304,5.6206,5.6304,157600.0
2012-06-07 10:20:00,5.75,5.77,5.75,5.76,374300.0,5.6206,5.6401,5.6206,5.6304,374300.0
2012-06-07 10:25:00,5.77,5.8,5.76,5.78,719700.0,5.6401,5.6695,5.6304,5.6499,719700.0
2012-06-07 10:30:00,5.78,5.8,5.77,5.77,609100.0,5.6499,5.6695,5.6401,5.6401,609100.0
2012-06-07 10:35:00,5.78,5.78,5.7,5.71,2187400.0,5.6499,5.6499,5.5717,5.5815,2187400.0
2012-06-07 10:40:00,5.71,5.72,5.68,5.68,1375900.0,5.5815,5.5913,5.5522,5.5522,1375900.0
2012-06-07 10:45:00,5.68,5.7,5.66,5.69,465000.0,5.5522,5.5717,5.5326,5.5619,465000.0
2012-06-07 10:50:00,5.68,5.71,5.67,5.7,324500.0,5.5522,5.5815,5.5424,5.5717,324500.0
2012-06-07 10:55:00,5.7,5.71,5.68,5.69,507400.0,5.5717,5.5815,5.5522,5.5619,507400.0
2012-06-07 11:00:00,5.7,5.7,5.64,5.65,1341300.0,5.5717,5.5717,5.5131,5.5228,1341300.0
2012-06-07 11:05:00,5.65,5.69,5.65,5.68,294800.0,5.5228,5.5619,5.5228,5.5522,294800.0
2012-06-07 11:10:00,5.68,5.69,5.67,5.67,131600.0,5.5522,5.5619,5.5424,5.5424,131600.0
2012-06-07 11:15:00,5.68,5.68,5.67,5.67,62800.0,5.5522,5.5522,5.5424,5.5424,62800.0
2012-06-07 11:20:00,5.67,5.69,5.67,5.68,42000.0,5.5424,5.5619,5.5424,5.5522,42000.0
2012-06-07 11:25:00,5.69,5.7,5.67,5.68,890400.0,5.5619,5.5717,5.5424,5.5522,890400.0
2012-06-07 11:30:00,5.67,5.68,5.67,5.68,70900.0,5.5424,5.5522,5.5424,5.5522,70900.0
2012-06-07 11:35:00,5.67,5.7,5.67,5.69,349800.0,5.5424,5.5717,5.5424,5.5619,349800.0
2012-06-07 11:40:00,5.69,5.69,5.68,5.68,236200.0,5.5619,5.5619,5.5522,5.5522,236200.0
2012-06-07 11:45:00,5.68,5.69,5.67,5.67,104700.0,5.5522,5.5619,5.5424,5.5424,104700.0
2012-06-07 11:50:00,5.68,5.69,5.67,5.68,386100.0,5.5522,5.5619,5.5424,5.5522,386100.0
2012-06-07 11:55:00,5.69,5.69,5.68,5.68,101400.0,5.5619,5.5619,5.5522,5.5522,101400.0
2012-06-07 12:00:00,5.69,5.72,5.68,5.71,1180600.0,5.5619,5.5913,5.5522,5.5815,1180600.0
2012-06-07 12:05:00,5.71,5.71,5.69,5.7,185600.0,5.5815,5.5815,5.5619,5.5717,185600.0
2012-06-07 12:10:00,5.71,5.73,5.7,5.73,350800.0,5.5815,5.601,5.5717,5.601,350800.0
2012-06-07 12:15:00,5.73,5.75,5.72,5.73,837300.0,5.601,5.6206,5.5913,5.601,837300.0
2012-06-07 12:20:00,5.73,5.74,5.72,5.72,178000.0,5.601,5.6108,5.5913,5.5913,178000.0
2012-06-07 12:25:00,5.72,5.75,5.72,5.72,446100.0,5.5913,5.6206,5.5913,5.5913,446100.0
2012-06-07 12:30:00,5.72,5.73,5.71,5.72,105300.0,5.5913,5.601,5.5815,5.5913,105300.0
2012-06-07 12:35:00,5.73,5.74,5.72,5.73,95800.0,5.601,5.6108,5.5913,5.601,95800.0
2012-06-07 12:40:00,5.73,5.74,5.71,5.73,469700.0,5.601,5.6108,5.5815,5.601,469700.0
2012-06-07 12:45:00,5.73,5.74,5.72,5.74,176100.0,5.601,5.6108,5.5913,5.6108,176100.0
2012-06-07 12:50:00,5.74,5.75,5.73,5.75,151000.0,5.6108,5.6206,5.601,5.6206,151000.0
2012-06-07 12:55:00,5.75,5.75,5.73,5.73,58500.0,5.6206,5.6206,5.601,5.601,58500.0
2012-06-07 13:00:00,5.74,5.74,5.73,5.74,30000.0,5.6108,5.6108,5.601,5.6108,30000.0
2012-06-07 13:05:00,5.74,5.74,5.73,5.74,52300.0,5.6108,5.6108,5.601,5.6108,52300.0
2012-06-07 13:10:00,5.73,5.74,5.73,5.74,50600.0,5.601,5.6108,5.601,5.6108,50600.0
2012-06-07 13:15:00,5.74,5.75,5.74,5.75,98600.0,5.6108,5.6206,5.6108,5.6206,98600.0
2012-06-07 13:20:00,5.75,5.77,5.74,5.77,153400.0,5.6206,5.6401,5.6108,5.6401,153400.0
2012-06-07 13:25:00,5.77,5.78,5.76,5.76,282200.0,5.6401,5.6499,5.6304,5.6304,282200.0
2012-06-07 13:30:00,5.76,5.77,5.76,5.77,160200.0,5.6304,5.6401,5.6304,5.6401,160200.0
2012-06-07 13:35:00,5.77,5.77,5.75,5.75,316800.0,5.6401,5.6401,5.6206,5.6206,316800.0
2012-06-07 13:40:00,5.75,5.76,5.74,5.75,100600.0,5.6206,5.6304,5.6108,5.6206,100600.0
2012-06-07 13:45:00,5.75,5.75,5.72,5.74,435000.0,5.6206,5.6206,5.5913,5.6108,435000.0
2012-06-07 13:50:00,5.74,5.74,5.72,5.72,255000.0,5.6108,5.6108,5.5913,5.5913,255000.0
2012-06-07 13:55:00,5.72,5.73,5.72,5.73,16200.0,5.5913,5.601,5.5913,5.601,16200.0
2012-06-07 14:00:00,5.72,5.73,5.71,5.71,294800.0,5.5913,5.601,5.5815,5.5815,294800.0
2012-06-07 14:05:00,5.71,5.72,5.71,5.71,103900.0,5.5815,5.5913,5.5815,5.5815,103900.0
2012-06-07 14:10:00,5.71,5.73,5.71,5.72,267400.0,5.5815,5.601,5.5815,5.5913,267400.0
2012-06-07 14:15:00,5.73,5.74,5.72,5.74,170100.0,5.601,5.6108,5.5913,5.6108,170100.0
2012-06-07 14:20:00,5.74,5.74,5.73,5.73,12100.0,5.6108,5.6108,5.601,5.601,12100.0
2012-06-07 14:25:00,5.74,5.74,5.73,5.73,101100.0,5.6108,5.6108,5.601,5.601,101100.0
2012-06-07 14:30:00,5.74,5.75,5.73,5.75,164800.0,5.6108,5.6206,5.601,5.6206,164800.0
2012-06-07 14:35:00,5.75,5.76,5.74,5.75,174700.0,5.6206,5.6304,5.6108,5.6206,174700.0
2012-06-07 14:40:00,5.76,5.77,5.74,5.74,766100.0,5.6304,5.6401,5.6108,5.6108,766100.0
2012-06-07 14:45:00,5.74,5.76,5.74,5.75,101900.0,5.6108,5.6304,5.6108,5.6206,101900.0
2012-06-07 14:50:00,5.75,5.76,5.72,5.73,629900.0,5.6206,5.6304,5.5913,5.601,629900.0
2012-06-07 14:55:00,5.74,5.74,5.73,5.73,70000.0,5.6108,5.6108,5.601,5.601,70000.0
2012-06-07 15:00:00,5.73,5.74,5.72,5.72,98900.0,5.601,5.6108,5.5913,5.5913,98900.0
2012-06-07 15:05:00,5.73,5.74,5.71,5.73,302800.0,5.601,5.6108,5.5815,5.601,302800.0
2012-06-07 15:10:00,5.73,5.74,5.72,5.74,75500.0,5.601,5.6108,5.5913,5.6108,75500.0
2012-06-07 15:15:00,5.74,5.74,5.7,5.71,298600.0,5.6108,5.6108,5.5717,5.5815,298600.0
2012-06-07 15:20:00,5.7,5.71,5.7,5.7,275900.0,5.5717,5.5815,5.5717,5.5717,275900.0
2012-06-07 15:25:00,5.7,5.71,5.7,5.71,45900.0,5.5717,5.5815,5.5717,5.5815,45900.0
2012-06-07 15:30:00,5.7,5.71,5.68,5.69,584300.0,5.5717,5.5815,5.5522,5.5619,584300.0
2012-06-07 15:35:00,5.69,5.7,5.67,5.68,851400.0,5.5619,5.5717,5.5424,5.5522,851400.0
2012-06-07 15:40:00,5.67,5.7,5.67,5.7,762800.0,5.5424,5.5717,5.5424,5.5717,762800.0
2012-06-07 15:45:00,5.69,5.7,5.67,5.67,1835100.0,5.5619,5.5717,5.5424,5.5424,1835100.0
2012-06-07 15:50:00,5.68,5.68,5.64,5.66,1491900.0,5.5522,5.5522,5.5131,5.5326,1491900.0
2012-06-07 15:55:00,5.66,5.66,5.65,5.66,1148100.0,5.5326,5.5326,5.5228,5.5326,1148100.0
2012-06-08 09:30:00,5.65,5.72,5.64,5.68,502200.0,5.5228,5.5913,5.5131,5.5522,502200.0
2012-06-08 09:35:00,5.68,5.71,5.65,5.68,401700.0,5.5522,5.5815,5.5228,5.5522,401700.0
2012-06-08 09:40:00,5.68,5.7,5.67,5.69,243900.0,5.5522,5.5717,5.5424,5.5619,243900.0
2012-06-08 09:45:00,5.69,5.76,5.69,5.75,584200.0,5.5619,5.6304,5.5619,5.6206,584200.0
2012-06-08 09:50:00,5.74,5.76,5.72,5.76,228000.0,5.6108,5.6304,5.5913,5.6304,228000.0
2012-06-08 09:55:00,5.76,5.8,5.75,5.79,427700.0,5.6304,5.6695,5.6206,5.6597,427700.0
2012-06-08 10:00:00,5.79,5.8,5.77,5.8,339200.0,5.6597,5.6695,5.6401,5.6695,339200.0
2012-06-08 10:05:00,5.8,5.83,5.79,5.82,486900.0,5.6695,5.6988,5.6597,5.689,486900.0
2012-06-08 10:10:00,5.83,5.83,5.79,5.81,281500.0,5.6988,5.6988,5.6597,5.6792,281500.0
2012-06-08 10:15:00,5.81,5.82,5.78,5.79,348800.0,5.6792,5.689,5.6499,5.6597,348800.0
2012-06-08 10:20:00,5.78,5.79,5.76,5.77,239900.0,5.6499,5.6597,5.6304,5.6401,239900.0
2012-06-08 10:25:00,5.77,5.79,5.76,5.78,537400.0,5.6401,5.6597,5.6304,5.6499,537400.0
2012-06-08 10:30:00,5.78,5.79,5.77,5.79,64500.0,5.6499,5.6597,5.6401,5.6597,64500.0
2012-06-08 10:35:00,5.79,5.8,5.79,5.8,101000.0,5.6597,5.6695,5.6597,5.6695,101000.0
2012-06-08 10:40:00,5.8,5.8,5.78,5.79,242200.0,5.6695,5.6695,5.6499,5.6597,242200.0
2012-06-08 10:45:00,5.79,5.81,5.79,5.8,649100.0,5.6597,5.6792,5.6597,5.6695,649100.0
2012-06-08 10:50:00,5.79,5.8,5.79,5.79,435400.0,5.6597,5.6695,5.6597,5.6597,435400.0
2012-06-08 10:55:00,5.79,5.8,5.78,5.8,343600.0,5.6597,5.6695,5.6499,5.6695,343600.0
2012-06-08 11:00:00,5.8,5.81,5.79,5.81,254800.0,5.6695,5.6792,5.6597,5.6792,254800.0
2012-06-08 11:05:00,5.81,5.81,5.79,5.8,221800.0,5.6792,5.6792,5.6597,5.6695,221800.0
2012-06-08 11:10:00,5.8,5.8,5.78,5.79,284700.0,5.6695,5.6695,5.6499,5.6597,284700.0
2012-06-08 11:15:00,5.79,5.79,5.78,5.79,223700.0,5.6597,5.6597,5.6499,5.6597,223700.0
2012-06-08 11:20:00,5.79,5.79,5.78,5.79,238300.0,5.6597,5.6597,5.6499,5.6597,238300.0
2012-06-08 11:25:00,5.79,5.79,5.78,5.79,12800.0,5.6597,5.6597,5.6499,5.6597,12800.0
2012-06-08 11:30:00,5.78,5.8,5.78,5.79,859600.0,5.6499,5.6695,5.6499,5.6597,859600.0
2012-06-08 11:35:00,5.79,5.79,5.78,5.79,405100.0,5.6597,5.6597,5.6499,5.6597,405100.0
2012-06-08 11:40:00,5.79,5.79,5.78,5.79,158200.0,5.6597,5.6597,5.6499,5.6597,158200.0
2012-06-08 11:45:00,5.79,5.8,5.78,5.8,76500.0,5.6597,5.6695,5.6499,5.6695,76500.0
2012-06-08 11:50:00,5.8,5.8,5.78,5.79,145500.0,5.6695,5.6695,5.6499,5.6597,145500.0
2012-06-08 11:55:00,5.79,5.8,5.78,5.79,124300.0,5.6597,5.6695,5.6499,5.6597,124300.0
2012-06-08 12:00:00,5.78,5.79,5.78,5.79,134100.0,5.6499,5.6597,5.6499,5.6597,134100.0
2012-06-08 12:05:00,5.79,5.79,5.77,5.79,431800.0,5.6597,5.6597,5.6401,5.6597,431800.0
2012-06-08 12:10:00,5.78,5.79,5.78,5.79,60700.0,5.6499,5.6597,5.6499,5.6597,60700.0
2012-06-08 12:15:00,5.79,5.79,5.78,5.79,21900.0,5.6597,5.6597,5.6499,5.6597,21900.0
2012-06-08 12:20:00,5.79,5.79,5.78,5.79,53200.0,5.6597,5.6597,5.6499,5.6597,53200.0
2012-06-08 12:25:00,5.79,5.8,5.78,5.8,81100.0,5.6597,5.6695,5.6499,5.6695,81100.0
2012-06-08 12:30:00,5.79,5.83,5.79,5.83,176200.0,5.6597,5.6988,5.6597,5.6988,176200.0
2012-06-08 12:35:00,5.83,5.83,5.82,5.83,49800.0,5.6988,5.6988,5.689,5.6988,49800.0
2012-06-08 12:40:00,5.83,5.83,5.81,5.83,170000.0,5.6988,5.6988,5.6792,5.6988,170000.0
2012-06-08 12:45:00,5.82,5.83,5.81,5.81,150900.0,5.689,5.6988,5.6792,5.6792,150900.0
2012-06-08 12:50:00,5.81,5.82,5.81,5.82,36800.0,5.6792,5.689,5.6792,5.689,36800.0
2012-06-08 12:55:00,5.82,5.82,5.81,5.82,38800.0,5.689,5.689,5.6792,5.689,38800.0
2012-06-08 13:00:00,5.82,5.84,5.81,5.83,148700.0,5.689,5.7086,5.6792,5.6988,148700.0
2012-06-08 13:05:00,5.84,5.84,5.83,5.84,99500.0,5.7086,5.7086,5.6988,5.7086,99500.0
2012-06-08 13:10:00,5.84,5.86,5.83,5.85,297500.0,5.7086,5.7281,5.6988,5.7183,297500.0
2012-06-08 13:15:00,5.86,5.87,5.85,5.86,249500.0,5.7281,5.7379,5.7183,5.7281,249500.0
2012-06-08 13:20:00,5.86,5.86,5.85,5.86,71600.0,5.7281,5.7281,5.7183,5.7281,71600.0
2012-06-08 13:25:00,5.86,5.86,5.85,5.86,36200.0,5.7281,5.7281,5.7183,5.7281,36200.0
2012-06-08 13:30:00,5.86,5.86,5.85,5.86,76500.0,5.7281,5.7281,5.7183,5.7281,76500.0
2012-06-08 13:35:00,5.86,5.87,5.85,5.85,184600.0,5.7281,5.7379,5.7183,5.7183,184600.0
2012-06-08 13:40:00,5.85,5.86,5.82,5.82,391800.0,5.7183,5.7281,5.689,5.689,391800.0
2012-06-08 13:45:00,5.83,5.83,5.81,5.83,152500.0,5.6988,5.6988,5.6792,5.6988,152500.0
2012-06-08 13:50:00,5.83,5.83,5.82,5.83,25800.0,5.6988,5.6988,5.689,5.6988,25800.0
2012-06-08 13:55:00,5.83,5.84,5.83,5.84,120500.0,5.6988,5.7086,5.6988,5.7086,120500.0
2012-06-08 14:00:00,5.84,5.85,5.83,5.85,77700.0,5.7086,5.7183,5.6988,5.7183,77700.0
2012-06-08 14:05:00,5.85,5.85,5.84,5.85,100300.0,5.7183,5.7183,5.7086,5.7183,100300.0
2012-06-08 14:10:00,5.85,5.85,5.84,5.85,58300.0,5.7183,5.7183,5.7086,5.7183,58300.0
2012-06-08 14:15:00,5.85,5.85,5.83,5.83,160400.0,5.7183,5.7183,5.6988,5.6988,160400.0
2012-06-08 14:20:00,5.83,5.85,5.83,5.84,130700.0,5.6988,5.7183,5.6988,5.7086,130700.0
2012-06-08 14:25:00,5.84,5.85,5.84,5.85,42600.0,5.7086,5.7183,5.7086,5.7183,42600.0
2012-06-08 14:30:00,5.84,5.86,5.84,5.86,203600.0,5.7086,5.7281,5.7086,5.7281,203600.0
2012-06-08 14:35:00,5.86,5.87,5.86,5.87,107900.0,5.7281,5.7379,5.7281,5.7379,107900.0
2012-06-08 14:40:00,5.87,5.87,5.86,5.87,37900.0,5.7379,5.7379,5.7281,5.7379,37900.0
2012-06-08 14:45:00,5.87,5.87,5.85,5.86,133000.0,5.7379,5.7379,5.7183,5.7281,133000.0
2012-06-08 14:50:00,5.86,5.86,5.85,5.86,28500.0,5.7281,5.7281,5.7183,5.7281,28500.0
2012-06-08 14:55:00,5.86,5.86,5.85,5.86,57600.0,5.7281,5.7281,5.7183,5.7281,57600.0
2012-06-08 15:00:00,5.86,5.87,5.85,5.87,367500.0,5.7281,5.7379,5.7183,5.7379,367500.0
2012-06-08 15:05:00,5.87,5.87,5.85,5.85,149100.0,5.7379,5.7379,5.7183,5.7183,149100.0
2012-06-08 15:10:00,5.85,5.88,5.85,5.88,180300.0,5.7183,5.7477,5.7183,5.7477,180300.0
2012-06-08 15:15:00,5.88,5.88,5.87,5.88,56200.0,5.7477,5.7477,5.7379,5.7477,56200.0
2012-06-08 15:20:00,5.88,5.89,5.87,5.87,210900.0,5.7477,5.7574,5.7379,5.7379,210900.0
2012-06-08 15:25:00,5.87,5.89,5.87,5.88,98600.0,5.7379,5.7574,5.7379,5.7477,98600.0
2012-06-08 15:30:00,5.88,5.89,5.86,5.87,314600.0,5.7477,5.7574,5.7281,5.7379,314600.0
2012-06-08 15:35:00,5.88,5.88,5.87,5.87,162600.0,5.7477,5.7477,5.7379,5.7379,162600.0
2012-06-08 15:40:00,5.87,5.88,5.87,5.87,111600.0,5.7379,5.7477,5.7379,5.7379,111600.0
2012-06-08 15:45:00,5.88,5.9,5.87,5.9,597300.0,5.7477,5.7672,5.7379,5.7672,597300.0
2012-06-08 15:50:00,5.9,5.9,5.86,5.87,1117600.0,5.7672,5.7672,5.7281,5.7379,1117600.0
2012-06-08 15:55:00,5.88,5.88,5.84,5.87,1080600.0,5.7477,5.7477,5.7086,5.7379,1080600.0
2012-06-11 09:30:00,5.97,6.04,5.95,6.0,767400.0,5.8356,5.9041,5.8161,5.865,767400.0
2012-06-11 09:35:00,6.0,6.03,5.99,6.03,1038400.0,5.865,5.8943,5.8552,5.8943,1038400.0
2012-06-11 09:40:00,6.03,6.03,5.97,5.99,752600.0,5.8943,5.8943,5.8356,5.8552,752600.0
2012-06-11 09:45:00,5.99,6.01,5.98,6.0,382400.0,5.8552,5.8747,5.8454,5.865,382400.0
2012-06-11 09:50:00,6.0,6.04,6.0,6.03,336400.0,5.865,5.9041,5.865,5.8943,336400.0
2012-06-11 09:55:00,6.02,6.03,6.0,6.0,590900.0,5.8845,5.8943,5.865,5.865,590900.0
2012-06-11 10:00:00,6.0,6.02,5.96,5.96,492700.0,5.865,5.8845,5.8259,5.8259,492700.0
2012-06-11 10:05:00,5.96,5.97,5.91,5.95,561900.0,5.8259,5.8356,5.777,5.8161,561900.0
2012-06-11 10:10:00,5.95,5.98,5.93,5.96,674200.0,5.8161,5.8454,5.7965,5.8259,674200.0
2012-06-11 10:15:00,5.97,6.01,5.96,6.0,1090500.0,5.8356,5.8747,5.8259,5.865,1090500.0
2012-06-11 10:20:00,6.0,6.01,5.98,5.99,365300.0,5.865,5.8747,5.8454,5.8552,365300.0
2012-06-11 10:25:00,5.99,5.99,5.98,5.99,149000.0,5.8552,5.8552,5.8454,5.8552,149000.0
2012-06-11 10:30:00,5.98,5.99,5.96,5.99,711100.0,5.8454,5.8552,5.8259,5.8552,711100.0
2012-06-11 10:35:00,5.99,5.99,5.98,5.99,19200.0,5.8552,5.8552,5.8454,5.8552,19200.0
2012-06-11 10:40:00,5.99,5.99,5.98,5.99,24300.0,5.8552,5.8552,5.8454,5.8552,24300.0
2012-06-11 10:45:00,5.99,5.99,5.93,5.94,392900.0,5.8552,5.8552,5.7965,5.8063,392900.0
2012-06-11 10:50:00,5.94,5.95,5.92,5.94,150700.0,5.8063,5.8161,5.7868,5.8063,150700.0
2012-06-11 10:55:00,5.93,5.94,5.91,5.91,234600.0,5.7965,5.8063,5.777,5.777,234600.0
2012-06-11 11:00:00,5.91,5.92,5.87,5.88,469600.0,5.777,5.7868,5.7379,5.7477,469600.0
2012-06-11 11:05:00,5.88,5.93,5.88,5.93,222900.0,5.7477,5.7965,5.7477,5.7965,222900.0
2012-06-11 11:10:00,5.93,5.93,5.9,5.91,376500.0,5.7965,5.7965,5.7672,5.777,376500.0
2012-06-11 11:15:00,5.91,5.91,5.89,5.9,157100.0,5.777,5.777,5.7574,5.7672,157100.0
2012-06-11 11:20:00,5.9,5.91,5.89,5.91,87000.0,5.7672,5.777,5.7574,5.777,87000.0
2012-06-11 11:25:00,5.91,5.91,5.9,5.91,23700.0,5.777,5.777,5.7672,5.777,23700.0
2012-06-11 11:30:00,5.91,5.91,5.89,5.9,134200.0,5.777,5.777,5.7574,5.7672,134200.0
2012-06-11 11:35:00,5.9,5.9,5.89,5.9,54500.0,5.7672,5.7672,5.7574,5.7672,54500.0
2012-06-11 11:40:00,5.9,5.9,5.89,5.89,85400.0,5.7672,5.7672,5.7574,5.7574,85400.0
2012-06-11 11:45:00,5.89,5.91,5.89,5.91,78000.0,5.7574,5.777,5.7574,5.777,78000.0
2012-06-11 11:50:00,5.9,5.91,5.83,5.83,688500.0,5.7672,5.777,5.6988,5.6988,688500.0
2012-06-11 11:55:00,5.84,5.86,5.82,5.85,436300.0,5.7086,5.7281,5.689,5.7183,436300.0
2012-06-11 12:00:00,5.85,5.86,5.83,5.86,197100.0,5.7183,5.7281,5.6988,5.7281,197100.0
2012-06-11 12:05:00,5.86,5.87,5.83,5.84,241900.0,5.7281,5.7379,5.6988,5.7086,241900.0
2012-06-11 12:10:00,5.84,5.86,5.83,5.83,204300.0,5.7086,5.7281,5.6988,5.6988,204300.0
2012-06-11 12:15:00,5.83,5.84,5.83,5.83,45900.0,5.6988,5.7086,5.6988,5.6988,45900.0
2012-06-11 12:20:00,5.84,5.84,5.83,5.83,76300.0,5.7086,5.7086,5.6988,5.6988,76300.0
2012-06-11 12:25:00,5.83,5.84,5.83,5.83,39500.0,5.6988,5.7086,5.6988,5.6988,39500.0
2012-06-11 12:30:00,5.83,5.84,5.82,5.82,119500.0,5.6988,5.7086,5.689,5.689,119500.0
2012-06-11 12:35:00,5.83,5.84,5.83,5.84,128800.0,5.6988,5.7086,5.6988,5.7086,128800.0
2012-06-11 12:40:00,5.83,5.85,5.83,5.85,64200.0,5.6988,5.7183,5.6988,5.7183,64200.0
2012-06-11 12:45:00,5.85,5.86,5.85,5.85,149300.0,5.7183,5.7281,5.7183,5.7183,149300.0
2012-06-11 12:50:00,5.85,5.86,5.84,5.85,90000.0,5.7183,5.7281,5.7086,5.7183,90000.0
2012-06-11 12:55:00,5.85,5.85,5.84,5.84,11100.0,5.7183,5.7183,5.7086,5.7086,11100.0
2012-06-11 13:00:00,5.84,5.85,5.83,5.85,101000.0,5.7086,5.7183,5.6988,5.7183,101000.0
2012-06-11 13:05:00,5.84,5.85,5.84,5.85,17600.0,5.7086,5.7183,5.7086,5.7183,17600.0
2012-06-11 13:10:00,5.85,5.86,5.84,5.85,78200.0,5.7183,5.7281,5.7086,5.7183,78200.0
2012-06-11 13:15:00,5.86,5.87,5.85,5.87,175900.0,5.7281,5.7379,5.7183,5.7379,175900.0
2012-06-11 13:20:00,5.87,5.87,5.86,5.87,82800.0,5.7379,5.7379,5.7281,5.7379,82800.0
2012-06-11 13:25:00,5.87,5.87,5.84,5.84,153700.0,5.7379,5.7379,5.7086,5.7086,153700.0
2012-06-11 13:30:00,5.85,5.85,5.82,5.82,100300.0,5.7183,5.7183,5.689,5.689,100300.0
2012-06-11 13:35:00,5.83,5.85,5.81,5.81,208500.0,5.6988,5.7183,5.6792,5.6792,208500.0
2012-06-11 13:40:00,5.82,5.82,5.79,5.8,137900.0,5.689,5.689,5.6597,5.6695,137900.0
2012-06-11 13:45:00,5.79,5.81,5.79,5.81,131600.0,5.6597,5.6792,5.6597,5.6792,131600.0
2012-06-11 13:50:00,5.81,5.82,5.81,5.82,70700.0,5.6792,5.689,5.6792,5.689,70700.0
2012-06-11 13:55:00,5.82,5.82,5.81,5.82,88800.0,5.689,5.689,5.6792,5.689,88800.0
2012-06-11 14:00:00,5.82,5.82,5.75,5.77,333400.0,5.689,5.689,5.6206,5.6401,333400.0
2012-06-11 14:05:00,5.77,5.78,5.76,5.78,122600.0,5.6401,5.6499,5.6304,5.6499,122600.0
2012-06-11 14:10:00,5.78,5.78,5.76,5.77,94700.0,5.6499,5.6499,5.6304,5.6401,94700.0
2012-06-11 14:15:00,5.77,5.77,5.75,5.75,237600.0,5.6401,5.6401,5.6206,5.6206,237600.0
2012-06-11 14:20:00,5.75,5.78,5.75,5.78,212600.0,5.6206,5.6499,5.6206,5.6499,212600.0
2012-06-11 14:25:00,5.78,5.8,5.77,5.79,260200.0,5.6499,5.6695,5.6401,5.6597,260200.0
2012-06-11 14:30:00,5.79,5.81,5.78,5.81,157200.0,5.6597,5.6792,5.6499,5.6792,157200.0
2012-06-11 14:35:00,5.81,5.82,5.8,5.81,68600.0,5.6792,5.689,5.6695,5.6792,68600.0
2012-06-11 14:40:00,5.82,5.83,5.81,5.83,112900.0,5.689,5.6988,5.6792,5.6988,112900.0
2012-06-11 14:45:00,5.83,5.83,5.8,5.82,394300.0,5.6988,5.6988,5.6695,5.689,394300.0
2012-06-11 14:50:00,5.82,5.83,5.81,5.82,318600.0,5.689,5.6988,5.6792,5.689,318600.0
2012-06-11 14:55:00,5.82,5.83,5.81,5.83,79400.0,5.689,5.6988,5.6792,5.6988,79400.0
2012-06-11 15:00:00,5.83,5.83,5.81,5.82,85100.0,5.6988,5.6988,5.6792,5.689,85100.0
2012-06-11 15:05:00,5.82,5.82,5.8,5.82,214100.0,5.689,5.689,5.6695,5.689,214100.0
2012-06-11 15:10:00,5.82,5.82,5.79,5.79,240900.0,5.689,5.689,5.6597,5.6597,240900.0
2012-06-11 15:15:00,5.79,5.79,5.75,5.75,270600.0,5.6597,5.6597,5.6206,5.6206,270600.0
2012-06-11 15:20:00,5.75,5.76,5.74,5.74,123800.0,5.6206,5.6304,5.6108,5.6108,123800.0
2012-06-11 15:25:00,5.74,5.75,5.71,5.73,444200.0,5.6108,5.6206,5.5815,5.601,444200.0
2012-06-11 15:30:00,5.73,5.75,5.73,5.75,185500.0,5.601,5.6206,5.601,5.6206,185500.0
2012-06-11 15:35:00,5.75,5.75,5.72,5.73,218000.0,5.6206,5.6206,5.5913,5.601,218000.0
2012-06-11 15:40:00,5.73,5.76,5.72,5.74,397500.0,5.601,5.6304,5.5913,5.6108,397500.0
2012-06-11 15:45:00,5.74,5.75,5.73,5.73,153200.0,5.6108,5.6206,5.601,5.601,153200.0
2012-06-11 15:50:00,5.73,5.74,5.7,5.71,472800.0,5.601,5.6108,5.5717,5.5815,472800.0
2012-06-11 15:55:00,5.71,5.71,5.7,5.71,930100.0,5.5815,5.5815,5.5717,5.5815,930100.0
2012-06-12 09:30:00,5.73,5.85,5.72,5.82,408900.0,5.601,5.7183,5.5913,5.689,408900.0
2012-06-12 09:35:00,5.82,5.84,5.81,5.84,695800.0,5.689,5.7086,5.6792,5.7086,695800.0
2012-06-12 09:40:00,5.83,5.85,5.8,5.84,293300.0,5.6988,5.7183,5.6695,5.7086,293300.0
2012-06-12 09:45:00,5.84,5.86,5.82,5.84,588900.0,5.7086,5.7281,5.689,5.7086,588900.0
2012-06-12 09:50:00,5.84,5.88,5.82,5.82,516800.0,5.7086,5.7477,5.689,5.689,516800.0
2012-06-12 09:55:00,5.82,5.83,5.78,5.78,226200.0,5.689,5.6988,5.6499,5.6499,226200.0
2012-06-12 10:00:00,5.79,5.82,5.78,5.8,442000.0,5.6597,5.689,5.6499,5.6695,442000.0
2012-06-12 10:05:00,5.79,5.81,5.75,5.76,233900.0,5.6597,5.6792,5.6206,5.6304,233900.0
2012-06-12 10:10:00,5.77,5.78,5.75,5.75,403400.0,5.6401,5.6499,5.6206,5.6206,403400.0
2012-06-12 10:15:00,5.75,5.78,5.73,5.75,374600.0,5.6206,5.6499,5.601,5.6206,374600.0
2012-06-12 10:20:00,5.74,5.77,5.72,5.76,302100.0,5.6108,5.6401,5.5913,5.6304,302100.0
2012-06-12 10:25:00,5.76,5.77,5.76,5.76,46300.0,5.6304,5.6401,5.6304,5.6304,46300.0
2012-06-12 10:30:00,5.76,5.76,5.75,5.75,24600.0,5.6304,5.6304,5.6206,5.6206,24600.0
2012-06-12 10:35:00,5.75,5.76,5.74,5.75,206300.0,5.6206,5.6304,5.6108,5.6206,206300.0
2012-06-12 10:40:00,5.75,5.78,5.74,5.77,284700.0,5.6206,5.6499,5.6108,5.6401,284700.0
2012-06-12 10:45:00,5.76,5.79,5.76,5.79,186700.0,5.6304,5.6597,5.6304,5.6597,186700.0
2012-06-12 10:50:00,5.79,5.83,5.78,5.81,388400.0,5.6597,5.6988,5.6499,5.6792,388400.0
2012-06-12 10:55:00,5.8,5.84,5.79,5.83,582900.0,5.6695,5.7086,5.6597,5.6988,582900.0
2012-06-12 11:00:00,5.83,5.9,5.82,5.89,767700.0,5.6988,5.7672,5.689,5.7574,767700.0
2012-06-12 11:05:00,5.88,5.91,5.88,5.89,300300.0,5.7477,5.777,5.7477,5.7574,300300.0
2012-06-12 11:10:00,5.89,5.93,5.88,5.9,483100.0,5.7574,5.7965,5.7477,5.7672,483100.0
2012-06-12 11:15:00,5.91,5.92,5.88,5.88,263600.0,5.777,5.7868,5.7477,5.7477,263600.0
2012-06-12 11:20:00,5.89,5.91,5.88,5.9,427200.0,5.7574,5.777,5.7477,5.7672,427200.0
2012-06-12 11:25:00,5.9,5.9,5.88,5.89,82900.0,5.7672,5.7672,5.7477,5.7574,82900.0
2012-06-12 11:30:00,5.88,5.89,5.88,5.89,69700.0,5.7477,5.7574,5.7477,5.7574,69700.0
2012-06-12 11:35:00,5.89,5.89,5.88,5.89,152200.0,5.7574,5.7574,5.7477,5.7574,152200.0
2012-06-12 11:40:00,5.89,5.89,5.88,5.89,119700.0,5.7574,5.7574,5.7477,5.7574,119700.0
2012-06-12 11:45:00,5.89,5.89,5.85,5.86,185200.0,5.7574,5.7574,5.7183,5.7281,185200.0
2012-06-12 11:50:00,5.86,5.86,5.83,5.83,209700.0,5.7281,5.7281,5.6988,5.6988,209700.0
2012-06-12 11:55:00,5.83,5.84,5.82,5.82,72500.0,5.6988,5.7086,5.689,5.689,72500.0
2012-06-12 12:00:00,5.82,5.84,5.82,5.84,293100.0,5.689,5.7086,5.689,5.7086,293100.0
2012-06-12 12:05:00,5.84,5.84,5.82,5.83,96100.0,5.7086,5.7086,5.689,5.6988,96100.0
2012-06-12 12:10:00,5.82,5.82,5.79,5.82,344300.0,5.689,5.689,5.6597,5.689,344300.0
2012-06-12 12:15:00,5.82,5.82,5.81,5.82,21000.0,5.689,5.689,5.6792,5.689,21000.0
2012-06-12 12:20:00,5.82,5.84,5.81,5.84,108800.0,5.689,5.7086,5.6792,5.7086,108800.0
2012-06-12 12:25:00,5.84,5.85,5.81,5.81,313200.0,5.7086,5.7183,5.6792,5.6792,313200.0
2012-06-12 12:30:00,5.82,5.83,5.81,5.83,52600.0,5.689,5.6988,5.6792,5.6988,52600.0
2012-06-12 12:35:00,5.83,5.84,5.82,5.84,62600.0,5.6988,5.7086,5.689,5.7086,62600.0
2012-06-12 12:40:00,5.84,5.84,5.82,5.82,119900.0,5.7086,5.7086,5.689,5.689,119900.0
2012-06-12 12:45:00,5.82,5.83,5.81,5.82,54200.0,5.689,5.6988,5.6792,5.689,54200.0
2012-06-12 12:50:00,5.82,5.82,5.81,5.82,17700.0,5.689,5.689,5.6792,5.689,17700.0
2012-06-12 12:55:00,5.82,5.84,5.81,5.84,92300.0,5.689,5.7086,5.6792,5.7086,92300.0
2012-06-12 13:00:00,5.83,5.84,5.82,5.82,110100.0,5.6988,5.7086,5.689,5.689,110100.0
2012-06-12 13:05:00,5.82,5.83,5.82,5.83,147200.0,5.689,5.6988,5.689,5.6988,147200.0
2012-06-12 13:10:00,5.82,5.85,5.82,5.84,363100.0,5.689,5.7183,5.689,5.7086,363100.0
2012-06-12 13:15:00,5.85,5.85,5.83,5.84,228200.0,5.7183,5.7183,5.6988,5.7086,228200.0
2012-06-12 13:20:00,5.84,5.85,5.83,5.83,157000.0,5.7086,5.7183,5.6988,5.6988,157000.0
2012-06-12 13:25:00,5.83,5.85,5.83,5.83,132800.0,5.6988,5.7183,5.6988,5.6988,132800.0
2012-06-12 13:30:00,5.84,5.84,5.82,5.83,149300.0,5.7086,5.7086,5.689,5.6988,149300.0
2012-06-12 13:35:00,5.84,5.85,5.83,5.84,180700.0,5.7086,5.7183,5.6988,5.7086,180700.0
2012-06-12 13:40:00,5.85,5.85,5.84,5.85,12100.0,5.7183,5.7183,5.7086,5.7183,12100.0
2012-06-12 13:45:00,5.85,5.85,5.83,5.85,99800.0,5.7183,5.7183,5.6988,5.7183,99800.0
2012-06-12 13:50:00,5.84,5.85,5.83,5.83,110000.0,5.7086,5.7183,5.6988,5.6988,110000.0
2012-06-12 13:55:00,5.83,5.85,5.83,5.85,345900.0,5.6988,5.7183,5.6988,5.7183,345900.0
2012-06-12 14:00:00,5.85,5.86,5.84,5.86,249900.0,5.7183,5.7281,5.7086,5.7281,249900.0
2012-06-12 14:05:00,5.86,5.87,5.85,5.86,92400.0,5.7281,5.7379,5.7183,5.7281,92400.0
2012-06-12 14:10:00,5.86,5.87,5.84,5.87,288400.0,5.7281,5.7379,5.7086,5.7379,288400.0
2012-06-12 14:15:00,5.87,5.88,5.86,5.88,165000.0,5.7379,5.7477,5.7281,5.7477,165000.0
2012-06-12 14:20:00,5.88,5.88,5.85,5.85,94900.0,5.7477,5.7477,5.7183,5.7183,94900.0
2012-06-12 14:25:00,5.85,5.86,5.85,5.86,54100.0,5.7183,5.7281,5.7183,5.7281,54100.0
2012-06-12 14:30:00,5.86,5.87,5.85,5.86,255600.0,5.7281,5.7379,5.7183,5.7281,255600.0
2012-06-12 14:35:00,5.87,5.89,5.87,5.87,272700.0,5.7379,5.7574,5.7379,5.7379,272700.0
2012-06-12 14:40:00,5.88,5.88,5.86,5.86,118100.0,5.7477,5.7477,5.7281,5.7281,118100.0
2012-06-12 14:45:00,5.86,5.88,5.86,5.88,165700.0,5.7281,5.7477,5.7281,5.7477,165700.0
2012-06-12 14:50:00,5.88,5.89,5.87,5.89,174300.0,5.7477,5.7574,5.7379,5.7574,174300.0
2012-06-12 14:55:00,5.89,5.89,5.88,5.89,59300.0,5.7574,5.7574,5.7477,5.7574,59300.0
2012-06-12 15:00:00,5.89,5.89,5.88,5.88,65400.0,5.7574,5.7574,5.7477,5.7477,65400.0
2012-06-12 15:05:00,5.89,5.91,5.88,5.91,270500.0,5.7574,5.777,5.7477,5.777,270500.0
2012-06-12 15:10:00,5.91,5.91,5.9,5.91,28300.0,5.777,5.777,5.7672,5.777,28300.0
2012-06-12 15:15:00,5.91,5.91,5.89,5.89,292200.0,5.777,5.777,5.7574,5.7574,292200.0
2012-06-12 15:20:00,5.9,5.91,5.88,5.91,303900.0,5.7672,5.777,5.7477,5.777,303900.0
2012-06-12 15:25:00,5.91,5.93,5.9,5.93,234500.0,5.777,5.7965,5.7672,5.7965,234500.0
2012-06-12 15:30:00,5.93,5.93,5.9,5.9,216900.0,5.7965,5.7965,5.7672,5.7672,216900.0
2012-06-12 15:35:00,5.9,5.91,5.9,5.91,111300.0,5.7672,5.777,5.7672,5.777,111300.0
2012-06-12 15:40:00,5.9,5.94,5.9,5.93,457300.0,5.7672,5.8063,5.7672,5.7965,457300.0
2012-06-12 15:45:00,5.94,5.94,5.91,5.91,345100.0,5.8063,5.8063,5.777,5.777,345100.0
2012-06-12 15:50:00,5.92,5.92,5.91,5.91,414100.0,5.7868,5.7868,5.777,5.777,414100.0
2012-06-12 15:55:00,5.92,5.94,5.89,5.92,2018500.0,5.7868,5.8063,5.7574,5.7868,2018500.0
2012-06-13 09:30:00,5.91,5.91,5.81,5.88,400200.0,5.777,5.777,5.6792,5.7477,400200.0
2012-06-13 09:35:00,5.88,5.94,5.84,5.9,723600.0,5.7477,5.8063,5.7086,5.7672,723600.0
2012-06-13 09:40:00,5.9,5.95,5.88,5.93,424500.0,5.7672,5.8161,5.7477,5.7965,424500.0
2012-06-13 09:45:00,5.93,5.99,5.91,5.91,832600.0,5.7965,5.8552,5.777,5.777,832600.0
2012-06-13 09:50:00,5.92,5.92,5.87,5.89,213400.0,5.7868,5.7868,5.7379,5.7574,213400.0
2012-06-13 09:55:00,5.88,5.91,5.87,5.91,262500.0,5.7477,5.777,5.7379,5.777,262500.0
2012-06-13 10:00:00,5.91,5.93,5.88,5.9,231700.0,5.777,5.7965,5.7477,5.7672,231700.0
2012-06-13 10:05:00,5.9,5.93,5.89,5.91,265100.0,5.7672,5.7965,5.7574,5.777,265100.0
2012-06-13 10:10:00,5.92,5.96,5.91,5.95,363600.0,5.7868,5.8259,5.777,5.8161,363600.0
2012-06-13 10:15:00,5.95,5.95,5.93,5.93,124300.0,5.8161,5.8161,5.7965,5.7965,124300.0
2012-06-13 10:20:00,5.93,5.94,5.92,5.93,65700.0,5.7965,5.8063,5.7868,5.7965,65700.0
2012-06-13 10:25:00,5.93,5.93,5.91,5.93,197400.0,5.7965,5.7965,5.777,5.7965,197400.0
2012-06-13 10:30:00,5.93,5.96,5.93,5.95,918300.0,5.7965,5.8259,5.7965,5.8161,918300.0
2012-06-13 10:35:00,5.95,5.99,5.95,5.98,427900.0,5.8161,5.8552,5.8161,5.8454,427900.0
2012-06-13 10:40:00,5.98,5.99,5.96,5.98,318400.0,5.8454,5.8552,5.8259,5.8454,318400.0
2012-06-13 10:45:00,5.98,5.98,5.95,5.95,324900.0,5.8454,5.8454,5.8161,5.8161,324900.0
2012-06-13 10:50:00,5.95,5.97,5.95,5.96,234100.0,5.8161,5.8356,5.8161,5.8259,234100.0
2012-06-13 10:55:00,5.96,5.98,5.95,5.98,280800.0,5.8259,5.8454,5.8161,5.8454,280800.0
2012-06-13 11:00:00,5.98,5.98,5.96,5.97,488500.0,5.8454,5.8454,5.8259,5.8356,488500.0
2012-06-13 11:05:00,5.98,5.98,5.94,5.95,436900.0,5.8454,5.8454,5.8063,5.8161,436900.0
2012-06-13 11:10:00,5.94,5.96,5.94,5.94,367000.0,5.8063,5.8259,5.8063,5.8063,367000.0
2012-06-13 11:15:00,5.94,5.96,5.94,5.94,528400.0,5.8063,5.8259,5.8063,5.8063,528400.0
2012-06-13 11:20:00,5.94,5.96,5.94,5.95,403400.0,5.8063,5.8259,5.8063,5.8161,403400.0
2012-06-13 11:25:00,5.96,5.97,5.95,5.96,842700.0,5.8259,5.8356,5.8161,5.8259,842700.0
2012-06-13 11:30:00,5.96,5.98,5.96,5.98,502500.0,5.8259,5.8454,5.8259,5.8454,502500.0
2012-06-13 11:35:00,5.98,5.98,5.95,5.95,849700.0,5.8454,5.8454,5.8161,5.8161,849700.0
2012-06-13 11:40:00,5.95,5.96,5.95,5.95,224700.0,5.8161,5.8259,5.8161,5.8161,224700.0
2012-06-13 11:45:00,5.96,5.96,5.92,5.93,918600.0,5.8259,5.8259,5.7868,5.7965,918600.0
2012-06-13 11:50:00,5.93,5.94,5.89,5.91,679600.0,5.7965,5.8063,5.7574,5.777,679600.0
2012-06-13 11:55:00,5.91,5.92,5.9,5.91,413900.0,5.777,5.7868,5.7672,5.777,413900.0
2012-06-13 12:00:00,5.91,5.92,5.9,5.91,176500.0,5.777,5.7868,5.7672,5.777,176500.0
2012-06-13 12:05:00,5.9,5.9,5.87,5.87,544700.0,5.7672,5.7672,5.7379,5.7379,544700.0
2012-06-13 12:10:00,5.87,5.9,5.87,5.9,497100.0,5.7379,5.7672,5.7379,5.7672,497100.0
2012-06-13 12:15:00,5.9,5.9,5.89,5.9,93100.0,5.7672,5.7672,5.7574,5.7672,93100.0
2012-06-13 12:20:00,5.9,5.91,5.88,5.9,428500.0,5.7672,5.777,5.7477,5.7672,428500.0
2012-06-13 12:25:00,5.91,5.91,5.9,5.9,54900.0,5.777,5.777,5.7672,5.7672,54900.0
2012-06-13 12:30:00,5.91,5.92,5.9,5.92,233200.0,5.777,5.7868,5.7672,5.7868,233200.0
2012-06-13 12:35:00,5.92,5.94,5.91,5.94,394800.0,5.7868,5.8063,5.777,5.8063,394800.0
2012-06-13 12:40:00,5.94,5.96,5.93,5.95,640900.0,5.8063,5.8259,5.7965,5.8161,640900.0
2012-06-13 12:45:00,5.95,5.96,5.94,5.95,516100.0,5.8161,5.8259,5.8063,5.8161,516100.0
2012-06-13 12:50:00,5.95,5.96,5.93,5.95,901600.0,5.8161,5.8259,5.7965,5.8161,901600.0
2012-06-13 12:55:00,5.95,5.96,5.93,5.95,848200.0,5.8161,5.8259,5.7965,5.8161,848200.0
2012-06-13 13:00:00,5.95,5.95,5.94,5.95,73700.0,5.8161,5.8161,5.8063,5.8161,73700.0
2012-06-13 13:05:00,5.95,5.96,5.94,5.95,326800.0,5.8161,5.8259,5.8063,5.8161,326800.0
2012-06-13 13:10:00,5.95,5.95,5.94,5.95,119900.0,5.8161,5.8161,5.8063,5.8161,119900.0
2012-06-13 13:15:00,5.95,5.95,5.93,5.94,79100.0,5.8161,5.8161,5.7965,5.8063,79100.0
2012-06-13 13:20:00,5.94,5.95,5.93,5.94,87900.0,5.8063,5.8161,5.7965,5.8063,87900.0
2012-06-13 13:25:00,5.95,5.97,5.94,5.97,272600.0,5.8161,5.8356,5.8063,5.8356,272600.0
2012-06-13 13:30:00,5.97,5.97,5.95,5.96,256300.0,5.8356,5.8356,5.8161,5.8259,256300.0
2012-06-13 13:35:00,5.96,5.97,5.96,5.97,125700.0,5.8259,5.8356,5.8259,5.8356,125700.0
2012-06-13 13:40:00,5.97,5.98,5.96,5.97,365800.0,5.8356,5.8454,5.8259,5.8356,365800.0
2012-06-13 13:45:00,5.97,5.97,5.95,5.96,410500.0,5.8356,5.8356,5.8161,5.8259,410500.0
2012-06-13 13:50:00,5.96,5.97,5.95,5.96,143400.0,5.8259,5.8356,5.8161,5.8259,143400.0
2012-06-13 13:55:00,5.96,5.97,5.94,5.94,514300.0,5.8259,5.8356,5.8063,5.8063,514300.0
2012-06-13 14:00:00,5.94,5.96,5.94,5.94,357300.0,5.8063,5.8259,5.8063,5.8063,357300.0
2012-06-13 14:05:00,5.94,5.95,5.93,5.93,248500.0,5.8063,5.8161,5.7965,5.7965,248500.0
2012-06-13 14:10:00,5.94,5.94,5.92,5.94,396500.0,5.8063,5.8063,5.7868,5.8063,396500.0
2012-06-13 14:15:00,5.94,5.94,5.92,5.93,408400.0,5.8063,5.8063,5.7868,5.7965,408400.0
2012-06-13 14:20:00,5.93,5.93,5.92,5.93,439600.0,5.7965,5.7965,5.7868,5.7965,439600.0
2012-06-13 14:25:00,5.93,5.94,5.92,5.92,220500.0,5.7965,5.8063,5.7868,5.7868,220500.0
2012-06-13 14:30:00,5.92,5.93,5.91,5.91,140300.0,5.7868,5.7965,5.777,5.777,140300.0
2012-06-13 14:35:00,5.92,5.92,5.91,5.92,55600.0,5.7868,5.7868,5.777,5.7868,55600.0
2012-06-13 14:40:00,5.92,5.92,5.88,5.88,132100.0,5.7868,5.7868,5.7477,5.7477,132100.0
2012-06-13 14:45:00,5.89,5.9,5.87,5.89,192500.0,5.7574,5.7672,5.7379,5.7574,192500.0
2012-06-13 14:50:00,5.9,5.91,5.89,5.91,111500.0,5.7672,5.777,5.7574,5.777,111500.0
2012-06-13 14:55:00,5.91,5.91,5.89,5.89,136600.0,5.777,5.777,5.7574,5.7574,136600.0
2012-06-13 15:00:00,5.89,5.9,5.88,5.89,135700.0,5.7574,5.7672,5.7477,5.7574,135700.0
2012-06-13 15:05:00,5.88,5.89,5.87,5.88,258700.0,5.7477,5.7574,5.7379,5.7477,258700.0
2012-06-13 15:10:00,5.88,5.89,5.86,5.89,397200.0,5.7477,5.7574,5.7281,5.7574,397200.0
2012-06-13 15:15:00,5.89,5.89,5.85,5.85,392200.0,5.7574,5.7574,5.7183,5.7183,392200.0
2012-06-13 15:20:00,5.85,5.87,5.84,5.87,430700.0,5.7183,5.7379,5.7086,5.7379,430700.0
2012-06-13 15:25:00,5.87,5.87,5.84,5.85,286500.0,5.7379,5.7379,5.7086,5.7183,286500.0
2012-06-13 15:30:00,5.86,5.87,5.85,5.86,322000.0,5.7281,5.7379,5.7183,5.7281,322000.0
2012-06-13 15:35:00,5.85,5.86,5.85,5.85,68900.0,5.7183,5.7281,5.7183,5.7183,68900.0
2012-06-13 15:40:00,5.85,5.86,5.85,5.85,140900.0,5.7183,5.7281,5.7183,5.7183,140900.0
2012-06-13 15:45:00,5.85,5.86,5.85,5.86,329200.0,5.7183,5.7281,5.7183,5.7281,329200.0
2012-06-13 15:50:00,5.86,5.87,5.83,5.84,1494100.0,5.7281,5.7379,5.6988,5.7086,1494100.0
2012-06-13 15:55:00,5.85,5.86,5.83,5.86,842000.0,5.7183,5.7281,5.6988,5.7281,842000.0
2012-06-14 09:30:00,5.87,5.89,5.83,5.83,415700.0,5.7379,5.7574,5.6988,5.6988,415700.0
2012-06-14 09:35:00,5.83,5.84,5.78,5.79,376100.0,5.6988,5.7086,5.6499,5.6597,376100.0
2012-06-14 09:40:00,5.78,5.79,5.72,5.76,542900.0,5.6499,5.6597,5.5913,5.6304,542900.0
2012-06-14 09:45:00,5.76,5.79,5.75,5.76,187700.0,5.6304,5.6597,5.6206,5.6304,187700.0
2012-06-14 09:50:00,5.75,5.77,5.74,5.77,167600.0,5.6206,5.6401,5.6108,5.6401,167600.0
2012-06-14 09:55:00,5.77,5.84,5.76,5.83,302400.0,5.6401,5.7086,5.6304,5.6988,302400.0
2012-06-14 10:00:00,5.82,5.83,5.79,5.79,347100.0,5.689,5.6988,5.6597,5.6597,347100.0
2012-06-14 10:05:00,5.8,5.82,5.79,5.81,278500.0,5.6695,5.689,5.6597,5.6792,278500.0
2012-06-14 10:10:00,5.81,5.82,5.8,5.81,325700.0,5.6792,5.689,5.6695,5.6792,325700.0
2012-06-14 10:15:00,5.81,5.82,5.79,5.81,585200.0,5.6792,5.689,5.6597,5.6792,585200.0
2012-06-14 10:20:00,5.81,5.81,5.78,5.79,442000.0,5.6792,5.6792,5.6499,5.6597,442000.0
2012-06-14 10:25:00,5.79,5.8,5.78,5.79,421400.0,5.6597,5.6695,5.6499,5.6597,421400.0
2012-06-14 10:30:00,5.79,5.79,5.77,5.78,308200.0,5.6597,5.6597,5.6401,5.6499,308200.0
2012-06-14 10:35:00,5.78,5.78,5.76,5.76,74600.0,5.6499,5.6499,5.6304,5.6304,74600.0
2012-06-14 10:40:00,5.77,5.79,5.76,5.78,219100.0,5.6401,5.6597,5.6304,5.6499,219100.0
2012-06-14 10:45:00,5.78,5.81,5.77,5.8,185900.0,5.6499,5.6792,5.6401,5.6695,185900.0
2012-06-14 10:50:00,5.8,5.82,5.79,5.82,623300.0,5.6695,5.689,5.6597,5.689,623300.0
2012-06-14 10:55:00,5.81,5.84,5.8,5.82,854400.0,5.6792,5.7086,5.6695,5.689,854400.0
2012-06-14 11:00:00,5.82,5.82,5.8,5.82,1001300.0,5.689,5.689,5.6695,5.689,1001300.0
2012-06-14 11:05:00,5.82,5.82,5.8,5.81,1038700.0,5.689,5.689,5.6695,5.6792,1038700.0
2012-06-14 11:10:00,5.81,5.84,5.81,5.83,856600.0,5.6792,5.7086,5.6792,5.6988,856600.0
2012-06-14 11:15:00,5.83,5.85,5.82,5.83,752900.0,5.6988,5.7183,5.689,5.6988,752900.0
2012-06-14 11:20:00,5.83,5.84,5.82,5.83,479600.0,5.6988,5.7086,5.689,5.6988,479600.0
2012-06-14 11:25:00,5.83,5.84,5.83,5.83,364400.0,5.6988,5.7086,5.6988,5.6988,364400.0
2012-06-14 11:30:00,5.83,5.83,5.81,5.82,170700.0,5.6988,5.6988,5.6792,5.689,170700.0
2012-06-14 11:35:00,5.82,5.82,5.8,5.82,161400.0,5.689,5.689,5.6695,5.689,161400.0
2012-06-14 11:40:00,5.82,5.82,5.8,5.8,175200.0,5.689,5.689,5.6695,5.6695,175200.0
2012-06-14 11:45:00,5.81,5.81,5.8,5.81,18600.0,5.6792,5.6792,5.6695,5.6792,18600.0
2012-06-14 11:50:00,5.8,5.83,5.8,5.82,180500.0,5.6695,5.6988,5.6695,5.689,180500.0
2012-06-14 11:55:00,5.83,5.83,5.79,5.8,385900.0,5.6988,5.6988,5.6597,5.6695,385900.0
2012-06-14 12:00:00,5.8,5.81,5.8,5.81,155400.0,5.6695,5.6792,5.6695,5.6792,155400.0
2012-06-14 12:05:00,5.81,5.81,5.8,5.81,83000.0,5.6792,5.6792,5.6695,5.6792,83000.0
2012-06-14 12:10:00,5.8,5.81,5.8,5.8,210400.0,5.6695,5.6792,5.6695,5.6695,210400.0
2012-06-14 12:15:00,5.8,5.83,5.8,5.83,287200.0,5.6695,5.6988,5.6695,5.6988,287200.0
2012-06-14 12:20:00,5.83,5.85,5.82,5.82,511900.0,5.6988,5.7183,5.689,5.689,511900.0
2012-06-14 12:25:00,5.83,5.83,5.82,5.82,132700.0,5.6988,5.6988,5.689,5.689,132700.0
2012-06-14 12:30:00,5.82,5.82,5.81,5.81,23800.0,5.689,5.689,5.6792,5.6792,23800.0
2012-06-14 12:35:00,5.82,5.82,5.81,5.82,329800.0,5.689,5.689,5.6792,5.689,329800.0
2012-06-14 12:40:00,5.82,5.83,5.81,5.82,150300.0,5.689,5.6988,5.6792,5.689,150300.0
2012-06-14 12:45:00,5.82,5.83,5.81,5.83,227400.0,5.689,5.6988,5.6792,5.6988,227400.0
2012-06-14 12:50:00,5.82,5.83,5.82,5.82,84500.0,5.689,5.6988,5.689,5.689,84500.0
2012-06-14 12:55:00,5.83,5.83,5.82,5.82,107000.0,5.6988,5.6988,5.689,5.689,107000.0
2012-06-14 13:00:00,5.82,5.83,5.82,5.82,29700.0,5.689,5.6988,5.689,5.689,29700.0
2012-06-14 13:05:00,5.83,5.85,5.82,5.84,133100.0,5.6988,5.7183,5.689,5.7086,133100.0
2012-06-14 13:10:00,5.85,5.85,5.83,5.84,389100.0,5.7183,5.7183,5.6988,5.7086,389100.0
2012-06-14 13:15:00,5.84,5.84,5.82,5.84,316400.0,5.7086,5.7086,5.689,5.7086,316400.0
2012-06-14 13:20:00,5.83,5.84,5.82,5.83,297000.0,5.6988,5.7086,5.689,5.6988,297000.0
2012-06-14 13:25:00,5.83,5.83,5.82,5.82,91300.0,5.6988,5.6988,5.689,5.689,91300.0
2012-06-14 13:30:00,5.82,5.83,5.82,5.82,303500.0,5.689,5.6988,5.689,5.689,303500.0
2012-06-14 13:35:00,5.82,5.83,5.8,5.8,465700.0,5.689,5.6988,5.6695,5.6695,465700.0
2012-06-14 13:40:00,5.8,5.81,5.79,5.8,555300.0,5.6695,5.6792,5.6597,5.6695,555300.0
2012-06-14 13:45:00,5.79,5.8,5.78,5.78,139500.0,5.6597,5.6695,5.6499,5.6499,139500.0
2012-06-14 13:50:00,5.79,5.79,5.76,5.76,262200.0,5.6597,5.6597,5.6304,5.6304,262200.0
2012-06-14 13:55:00,5.76,5.77,5.73,5.73,804100.0,5.6304,5.6401,5.601,5.601,804100.0
2012-06-14 14:00:00,5.73,5.75,5.71,5.73,785400.0,5.601,5.6206,5.5815,5.601,785400.0
2012-06-14 14:05:00,5.73,5.75,5.72,5.73,593800.0,5.601,5.6206,5.5913,5.601,593800.0
2012-06-14 14:10:00,5.73,5.73,5.72,5.73,80400.0,5.601,5.601,5.5913,5.601,80400.0
2012-06-14 14:15:00,5.73,5.74,5.71,5.73,553100.0,5.601,5.6108,5.5815,5.601,553100.0
2012-06-14 14:20:00,5.73,5.73,5.71,5.72,167800.0,5.601,5.601,5.5815,5.5913,167800.0
2012-06-14 14:25:00,5.72,5.72,5.71,5.72,140300.0,5.5913,5.5913,5.5815,5.5913,140300.0
2012-06-14 14:30:00,5.71,5.71,5.7,5.7,125900.0,5.5815,5.5815,5.5717,5.5717,125900.0
2012-06-14 14:35:00,5.7,5.72,5.69,5.72,388400.0,5.5717,5.5913,5.5619,5.5913,388400.0
2012-06-14 14:40:00,5.72,5.72,5.71,5.72,72400.0,5.5913,5.5913,5.5815,5.5913,72400.0
2012-06-14 14:45:00,5.72,5.72,5.69,5.7,225700.0,5.5913,5.5913,5.5619,5.5717,225700.0
2012-06-14 14:50:00,5.69,5.71,5.69,5.71,88900.0,5.5619,5.5815,5.5619,5.5815,88900.0
2012-06-14 14:55:00,5.71,5.71,5.69,5.7,149900.0,5.5815,5.5815,5.5619,5.5717,149900.0
2012-06-14 15:00:00,5.7,5.7,5.68,5.69,241200.0,5.5717,5.5717,5.5522,5.5619,241200.0
2012-06-14 15:05:00,5.69,5.74,5.69,5.71,3454700.0,5.5619,5.6108,5.5619,5.5815,3454700.0
2012-06-14 15:10:00,5.7,5.74,5.7,5.74,564300.0,5.5717,5.6108,5.5717,5.6108,564300.0
2012-06-14 15:15:00,5.74,5.74,5.68,5.68,706300.0,5.6108,5.6108,5.5522,5.5522,706300.0
2012-06-14 15:20:00,5.68,5.69,5.65,5.66,783800.0,5.5522,5.5619,5.5228,5.5326,783800.0
2012-06-14 15:25:00,5.66,5.7,5.65,5.69,614300.0,5.5326,5.5717,5.5228,5.5619,614300.0
2012-06-14 15:30:00,5.69,5.73,5.68,5.73,294200.0,5.5619,5.601,5.5522,5.601,294200.0
2012-06-14 15:35:00,5.73,5.77,5.72,5.77,418200.0,5.601,5.6401,5.5913,5.6401,418200.0
2012-06-14 15:40:00,5.77,5.77,5.74,5.75,451700.0,5.6401,5.6401,5.6108,5.6206,451700.0
2012-06-14 15:45:00,5.75,5.77,5.74,5.77,762600.0,5.6206,5.6401,5.6108,5.6401,762600.0
2012-06-14 15:50:00,5.77,5.78,5.77,5.77,510800.0,5.6401,5.6499,5.6401,5.6401,510800.0
2012-06-14 15:55:00,5.78,5.78,5.75,5.75,1073400.0,5.6499,5.6499,5.6206,5.6206,1073400.0
2012-06-15 09:30:00,5.77,5.8,5.71,5.72,1570400.0,5.6401,5.6695,5.5815,5.5913,1570400.0
2012-06-15 09:35:00,5.72,5.76,5.69,5.71,302100.0,5.5913,5.6304,5.5619,5.5815,302100.0
2012-06-15 09:40:00,5.72,5.77,5.71,5.77,263500.0,5.5913,5.6401,5.5815,5.6401,263500.0
2012-06-15 09:45:00,5.76,5.76,5.75,5.75,55000.0,5.6304,5.6304,5.6206,5.6206,55000.0
2012-06-15 09:50:00,5.76,5.77,5.73,5.73,143500.0,5.6304,5.6401,5.601,5.601,143500.0
2012-06-15 09:55:00,5.73,5.75,5.73,5.74,102500.0,5.601,5.6206,5.601,5.6108,102500.0
2012-06-15 10:00:00,5.74,5.8,5.74,5.78,665400.0,5.6108,5.6695,5.6108,5.6499,665400.0
2012-06-15 10:05:00,5.77,5.79,5.77,5.78,135900.0,5.6401,5.6597,5.6401,5.6499,135900.0
2012-06-15 10:10:00,5.78,5.8,5.75,5.75,280200.0,5.6499,5.6695,5.6206,5.6206,280200.0
2012-06-15 10:15:00,5.75,5.76,5.74,5.74,63400.0,5.6206,5.6304,5.6108,5.6108,63400.0
2012-06-15 10:20:00,5.74,5.76,5.72,5.72,152200.0,5.6108,5.6304,5.5913,5.5913,152200.0
2012-06-15 10:25:00,5.72,5.73,5.72,5.72,143400.0,5.5913,5.601,5.5913,5.5913,143400.0
2012-06-15 10:30:00,5.72,5.73,5.71,5.71,156400.0,5.5913,5.601,5.5815,5.5815,156400.0
2012-06-15 10:35:00,5.71,5.72,5.7,5.71,346100.0,5.5815,5.5913,5.5717,5.5815,346100.0
2012-06-15 10:40:00,5.71,5.72,5.7,5.7,137000.0,5.5815,5.5913,5.5717,5.5717,137000.0
2012-06-15 10:45:00,5.71,5.73,5.7,5.73,118500.0,5.5815,5.601,5.5717,5.601,118500.0
2012-06-15 10:50:00,5.72,5.73,5.71,5.71,228600.0,5.5913,5.601,5.5815,5.5815,228600.0
2012-06-15 10:55:00,5.71,5.72,5.71,5.71,111300.0,5.5815,5.5913,5.5815,5.5815,111300.0
2012-06-15 11:00:00,5.71,5.73,5.7,5.71,366200.0,5.5815,5.601,5.5717,5.5815,366200.0
2012-06-15 11:05:00,5.7,5.72,5.7,5.71,76500.0,5.5717,5.5913,5.5717,5.5815,76500.0
2012-06-15 11:10:00,5.72,5.74,5.71,5.74,813900.0,5.5913,5.6108,5.5815,5.6108,813900.0
2012-06-15 11:15:00,5.74,5.75,5.73,5.73,1918500.0,5.6108,5.6206,5.601,5.601,1918500.0
2012-06-15 11:20:00,5.74,5.75,5.72,5.73,467200.0,5.6108,5.6206,5.5913,5.601,467200.0
2012-06-15 11:25:00,5.73,5.74,5.72,5.74,59000.0,5.601,5.6108,5.5913,5.6108,59000.0
2012-06-15 11:30:00,5.73,5.75,5.73,5.74,1540100.0,5.601,5.6206,5.601,5.6108,1540100.0
2012-06-15 11:35:00,5.74,5.75,5.73,5.75,238100.0,5.6108,5.6206,5.601,5.6206,238100.0
2012-06-15 11:40:00,5.75,5.75,5.74,5.74,515300.0,5.6206,5.6206,5.6108,5.6108,515300.0
2012-06-15 11:45:00,5.75,5.75,5.74,5.75,232700.0,5.6206,5.6206,5.6108,5.6206,232700.0
2012-06-15 11:50:00,5.74,5.75,5.72,5.72,253000.0,5.6108,5.6206,5.5913,5.5913,253000.0
2012-06-15 11:55:00,5.72,5.73,5.71,5.71,292200.0,5.5913,5.601,5.5815,5.5815,292200.0
2012-06-15 12:00:00,5.72,5.73,5.71,5.73,296900.0,5.5913,5.601,5.5815,5.601,296900.0
2012-06-15 12:05:00,5.73,5.73,5.71,5.72,112700.0,5.601,5.601,5.5815,5.5913,112700.0
2012-06-15 12:10:00,5.72,5.73,5.71,5.71,110800.0,5.5913,5.601,5.5815,5.5815,110800.0
2012-06-15 12:15:00,5.71,5.72,5.71,5.71,178800.0,5.5815,5.5913,5.5815,5.5815,178800.0
2012-06-15 12:20:00,5.72,5.73,5.71,5.73,475500.0,5.5913,5.601,5.5815,5.601,475500.0
2012-06-15 12:25:00,5.73,5.73,5.72,5.72,33100.0,5.601,5.601,5.5913,5.5913,33100.0
2012-06-15 12:30:00,5.72,5.74,5.72,5.74,302000.0,5.5913,5.6108,5.5913,5.6108,302000.0
2012-06-15 12:35:00,5.74,5.74,5.73,5.74,101100.0,5.6108,5.6108,5.601,5.6108,101100.0
2012-06-15 12:40:00,5.73,5.74,5.73,5.74,60500.0,5.601,5.6108,5.601,5.6108,60500.0
2012-06-15 12:45:00,5.74,5.74,5.73,5.74,97200.0,5.6108,5.6108,5.601,5.6108,97200.0
2012-06-15 12:50:00,5.74,5.75,5.73,5.75,394300.0,5.6108,5.6206,5.601,5.6206,394300.0
2012-06-15 12:55:00,5.75,5.76,5.74,5.76,146200.0,5.6206,5.6304,5.6108,5.6304,146200.0
2012-06-15 13:00:00,5.76,5.78,5.75,5.77,257100.0,5.6304,5.6499,5.6206,5.6401,257100.0
2012-06-15 13:05:00,5.77,5.78,5.76,5.76,111200.0,5.6401,5.6499,5.6304,5.6304,111200.0
2012-06-15 13:10:00,5.76,5.78,5.76,5.77,293300.0,5.6304,5.6499,5.6304,5.6401,293300.0
2012-06-15 13:15:00,5.76,5.77,5.76,5.76,32100.0,5.6304,5.6401,5.6304,5.6304,32100.0
2012-06-15 13:20:00,5.76,5.77,5.75,5.76,387200.0,5.6304,5.6401,5.6206,5.6304,387200.0
2012-06-15 13:25:00,5.75,5.76,5.74,5.75,614700.0,5.6206,5.6304,5.6108,5.6206,614700.0
2012-06-15 13:30:00,5.75,5.75,5.74,5.75,11700.0,5.6206,5.6206,5.6108,5.6206,11700.0
2012-06-15 13:35:00,5.74,5.75,5.72,5.74,297600.0,5.6108,5.6206,5.5913,5.6108,297600.0
2012-06-15 13:40:00,5.74,5.75,5.73,5.74,63900.0,5.6108,5.6206,5.601,5.6108,63900.0
2012-06-15 13:45:00,5.74,5.76,5.74,5.75,522300.0,5.6108,5.6304,5.6108,5.6206,522300.0
2012-06-15 13:50:00,5.75,5.75,5.74,5.75,20600.0,5.6206,5.6206,5.6108,5.6206,20600.0
2012-06-15 13:55:00,5.75,5.76,5.74,5.76,514600.0,5.6206,5.6304,5.6108,5.6304,514600.0
2012-06-15 14:00:00,5.75,5.78,5.75,5.78,125800.0,5.6206,5.6499,5.6206,5.6499,125800.0
2012-06-15 14:05:00,5.78,5.78,5.77,5.78,26700.0,5.6499,5.6499,5.6401,5.6499,26700.0
2012-06-15 14:10:00,5.78,5.78,5.77,5.78,24700.0,5.6499,5.6499,5.6401,5.6499,24700.0
2012-06-15 14:15:00,5.78,5.78,5.77,5.78,28800.0,5.6499,5.6499,5.6401,5.6499,28800.0
2012-06-15 14:20:00,5.77,5.79,5.77,5.79,330100.0,5.6401,5.6597,5.6401,5.6597,330100.0
2012-06-15 14:25:00,5.78,5.8,5.78,5.8,130100.0,5.6499,5.6695,5.6499,5.6695,130100.0
2012-06-15 14:30:00,5.8,5.8,5.79,5.8,90000.0,5.6695,5.6695,5.6597,5.6695,90000.0
2012-06-15 14:35:00,5.8,5.82,5.79,5.82,212400.0,5.6695,5.689,5.6597,5.689,212400.0
2012-06-15 14:40:00,5.82,5.82,5.8,5.81,163300.0,5.689,5.689,5.6695,5.6792,163300.0
2012-06-15 14:45:00,5.81,5.82,5.79,5.79,223800.0,5.6792,5.689,5.6597,5.6597,223800.0
2012-06-15 14:50:00,5.79,5.8,5.78,5.79,97800.0,5.6597,5.6695,5.6499,5.6597,97800.0
2012-06-15 14:55:00,5.79,5.8,5.76,5.77,273000.0,5.6597,5.6695,5.6304,5.6401,273000.0
2012-06-15 15:00:00,5.78,5.79,5.77,5.79,105600.0,5.6499,5.6597,5.6401,5.6597,105600.0
2012-06-15 15:05:00,5.79,5.8,5.79,5.8,153000.0,5.6597,5.6695,5.6597,5.6695,153000.0
2012-06-15 15:10:00,5.79,5.82,5.79,5.81,141800.0,5.6597,5.689,5.6597,5.6792,141800.0
2012-06-15 15:15:00,5.81,5.82,5.8,5.81,182500.0,5.6792,5.689,5.6695,5.6792,182500.0
2012-06-15 15:20:00,5.81,5.82,5.81,5.82,86500.0,5.6792,5.689,5.6792,5.689,86500.0
2012-06-15 15:25:00,5.82,5.82,5.81,5.82,155500.0,5.689,5.689,5.6792,5.689,155500.0
2012-06-15 15:30:00,5.82,5.82,5.81,5.82,107800.0,5.689,5.689,5.6792,5.689,107800.0
2012-06-15 15:35:00,5.81,5.82,5.81,5.82,122700.0,5.6792,5.689,5.6792,5.689,122700.0
2012-06-15 15:40:00,5.82,5.82,5.81,5.82,181500.0,5.689,5.689,5.6792,5.689,181500.0
2012-06-15 15:45:00,5.82,5.82,5.81,5.82,417900.0,5.689,5.689,5.6792,5.689,417900.0
2012-06-15 15:50:00,5.82,5.88,5.82,5.88,1611600.0,5.689,5.7477,5.689,5.7477,1611600.0
2012-06-15 15:55:00,5.88,5.9,5.87,5.89,1691900.0,5.7477,5.7672,5.7379,5.7574,1691900.0
2012-06-18 09:30:00,5.81,5.88,5.81,5.83,399600.0,5.6792,5.7477,5.6792,5.6988,399600.0
2012-06-18 09:35:00,5.83,5.92,5.83,5.9,484200.0,5.6988,5.7868,5.6988,5.7672,484200.0
2012-06-18 09:40:00,5.9,5.91,5.88,5.91,303200.0,5.7672,5.777,5.7477,5.777,303200.0
2012-06-18 09:45:00,5.9,5.93,5.89,5.89,247200.0,5.7672,5.7965,5.7574,5.7574,247200.0
2012-06-18 09:50:00,5.89,5.89,5.86,5.88,219100.0,5.7574,5.7574,5.7281,5.7477,219100.0
2012-06-18 09:55:00,5.87,5.9,5.87,5.9,111500.0,5.7379,5.7672,5.7379,5.7672,111500.0
2012-06-18 10:00:00,5.89,5.92,5.89,5.9,744100.0,5.7574,5.7868,5.7574,5.7672,744100.0
2012-06-18 10:05:00,5.9,5.91,5.87,5.87,308500.0,5.7672,5.777,5.7379,5.7379,308500.0
2012-06-18 10:10:00,5.87,5.88,5.85,5.87,753100.0,5.7379,5.7477,5.7183,5.7379,753100.0
2012-06-18 10:15:00,5.87,5.89,5.86,5.89,143600.0,5.7379,5.7574,5.7281,5.7574,143600.0
2012-06-18 10:20:00,5.88,5.89,5.88,5.88,87000.0,5.7477,5.7574,5.7477,5.7477,87000.0
2012-06-18 10:25:00,5.88,5.91,5.88,5.91,113400.0,5.7477,5.777,5.7477,5.777,113400.0
2012-06-18 10:30:00,5.91,5.91,5.88,5.88,287100.0,5.777,5.777,5.7477,5.7477,287100.0
2012-06-18 10:35:00,5.88,5.9,5.87,5.87,324600.0,5.7477,5.7672,5.7379,5.7379,324600.0
2012-06-18 10:40:00,5.87,5.88,5.87,5.87,67500.0,5.7379,5.7477,5.7379,5.7379,67500.0
2012-06-18 10:45:00,5.88,5.91,5.87,5.91,258800.0,5.7477,5.777,5.7379,5.777,258800.0
2012-06-18 10:50:00,5.91,5.92,5.88,5.89,207500.0,5.777,5.7868,5.7477,5.7574,207500.0
2012-06-18 10:55:00,5.89,5.9,5.87,5.88,619800.0,5.7574,5.7672,5.7379,5.7477,619800.0
2012-06-18 11:00:00,5.88,5.89,5.86,5.87,191200.0,5.7477,5.7574,5.7281,5.7379,191200.0
2012-06-18 11:05:00,5.87,5.88,5.86,5.86,53900.0,5.7379,5.7477,5.7281,5.7281,53900.0
2012-06-18 11:10:00,5.86,5.89,5.86,5.89,207500.0,5.7281,5.7574,5.7281,5.7574,207500.0
2012-06-18 11:15:00,5.89,5.89,5.86,5.86,262500.0,5.7574,5.7574,5.7281,5.7281,262500.0
2012-06-18 11:20:00,5.85,5.87,5.85,5.86,42400.0,5.7183,5.7379,5.7183,5.7281,42400.0
2012-06-18 11:25:00,5.86,5.9,5.86,5.89,213200.0,5.7281,5.7672,5.7281,5.7574,213200.0
2012-06-18 11:30:00,5.88,5.9,5.88,5.88,175200.0,5.7477,5.7672,5.7477,5.7477,175200.0
2012-06-18 11:35:00,5.88,5.89,5.87,5.88,425700.0,5.7477,5.7574,5.7379,5.7477,425700.0
2012-06-18 11:40:00,5.88,5.89,5.87,5.88,195000.0,5.7477,5.7574,5.7379,5.7477,195000.0
2012-06-18 11:45:00,5.88,5.91,5.88,5.89,328200.0,5.7477,5.777,5.7477,5.7574,328200.0
2012-06-18 11:50:00,5.89,5.91,5.88,5.91,272700.0,5.7574,5.777,5.7477,5.777,272700.0
2012-06-18 11:55:00,5.9,5.91,5.9,5.91,119900.0,5.7672,5.777,5.7672,5.777,119900.0
2012-06-18 12:00:00,5.91,5.93,5.91,5.93,343400.0,5.777,5.7965,5.777,5.7965,343400.0
2012-06-18 12:05:00,5.93,5.94,5.91,5.92,871000.0,5.7965,5.8063,5.777,5.7868,871000.0
2012-06-18 12:10:00,5.91,5.92,5.91,5.92,28000.0,5.777,5.7868,5.777,5.7868,28000.0
2012-06-18 12:15:00,5.92,5.92,5.91,5.92,27900.0,5.7868,5.7868,5.777,5.7868,27900.0
2012-06-18 12:20:00,5.91,5.95,5.91,5.94,329500.0,5.777,5.8161,5.777,5.8063,329500.0
2012-06-18 12:25:00,5.94,5.95,5.92,5.93,343800.0,5.8063,5.8161,5.7868,5.7965,343800.0
2012-06-18 12:30:00,5.93,5.94,5.92,5.94,170000.0,5.7965,5.8063,5.7868,5.8063,170000.0
2012-06-18 12:35:00,5.94,5.94,5.91,5.92,258600.0,5.8063,5.8063,5.777,5.7868,258600.0
2012-06-18 12:40:00,5.92,5.93,5.92,5.93,22500.0,5.7868,5.7965,5.7868,5.7965,22500.0
2012-06-18 12:45:00,5.93,5.93,5.92,5.93,147800.0,5.7965,5.7965,5.7868,5.7965,147800.0
2012-06-18 12:50:00,5.93,5.95,5.93,5.93,284700.0,5.7965,5.8161,5.7965,5.7965,284700.0
2012-06-18 12:55:00,5.93,5.94,5.92,5.93,97400.0,5.7965,5.8063,5.7868,5.7965,97400.0
2012-06-18 13:00:00,5.93,5.94,5.92,5.93,225400.0,5.7965,5.8063,5.7868,5.7965,225400.0
2012-06-18 13:05:00,5.93,5.94,5.92,5.94,63400.0,5.7965,5.8063,5.7868,5.8063,63400.0
2012-06-18 13:10:00,5.93,5.95,5.93,5.95,126300.0,5.7965,5.8161,5.7965,5.8161,126300.0
2012-06-18 13:15:00,5.95,5.95,5.93,5.93,197300.0,5.8161,5.8161,5.7965,5.7965,197300.0
2012-06-18 13:20:00,5.93,5.94,5.93,5.93,14900.0,5.7965,5.8063,5.7965,5.7965,14900.0
2012-06-18 13:25:00,5.94,5.95,5.93,5.94,184000.0,5.8063,5.8161,5.7965,5.8063,184000.0
2012-06-18 13:30:00,5.95,5.95,5.93,5.94,105500.0,5.8161,5.8161,5.7965,5.8063,105500.0
2012-06-18 13:35:00,5.94,5.95,5.93,5.95,58200.0,5.8063,5.8161,5.7965,5.8161,58200.0
2012-06-18 13:40:00,5.95,5.95,5.94,5.94,32300.0,5.8161,5.8161,5.8063,5.8063,32300.0
2012-06-18 13:45:00,5.95,5.95,5.94,5.94,39800.0,5.8161,5.8161,5.8063,5.8063,39800.0
2012-06-18 13:50:00,5.95,5.95,5.93,5.94,113400.0,5.8161,5.8161,5.7965,5.8063,113400.0
2012-06-18 13:55:00,5.94,5.98,5.93,5.98,409000.0,5.8063,5.8454,5.7965,5.8454,409000.0
2012-06-18 14:00:00,5.98,5.98,5.94,5.94,221000.0,5.8454,5.8454,5.8063,5.8063,221000.0
2012-06-18 14:05:00,5.95,5.97,5.95,5.97,156300.0,5.8161,5.8356,5.8161,5.8356,156300.0
2012-06-18 14:10:00,5.96,5.98,5.96,5.98,204100.0,5.8259,5.8454,5.8259,5.8454,204100.0
2012-06-18 14:15:00,5.98,5.99,5.98,5.99,296600.0,5.8454,5.8552,5.8454,5.8552,296600.0
2012-06-18 14:20:00,5.99,6.0,5.98,5.99,519300.0,5.8552,5.865,5.8454,5.8552,519300.0
2012-06-18 14:25:00,5.99,5.99,5.98,5.98,359600.0,5.8552,5.8552,5.8454,5.8454,359600.0
2012-06-18 14:30:00,5.98,5.99,5.98,5.99,53700.0,5.8454,5.8552,5.8454,5.8552,53700.0
2012-06-18 14:35:00,5.99,5.99,5.98,5.99,54900.0,5.8552,5.8552,5.8454,5.8552,54900.0
2012-06-18 14:40:00,5.98,5.99,5.97,5.98,148400.0,5.8454,5.8552,5.8356,5.8454,148400.0
2012-06-18 14:45:00,5.97,5.98,5.96,5.97,85700.0,5.8356,5.8454,5.8259,5.8356,85700.0
2012-06-18 14:50:00,5.96,5.97,5.95,5.96,94100.0,5.8259,5.8356,5.8161,5.8259,94100.0
2012-06-18 14:55:00,5.96,5.96,5.95,5.96,34400.0,5.8259,5.8259,5.8161,5.8259,34400.0
2012-06-18 15:00:00,5.95,5.97,5.95,5.97,216500.0,5.8161,5.8356,5.8161,5.8356,216500.0
2012-06-18 15:05:00,5.97,5.97,5.96,5.97,60200.0,5.8356,5.8356,5.8259,5.8356,60200.0
2012-06-18 15:10:00,5.97,5.97,5.94,5.95,158900.0,5.8356,5.8356,5.8063,5.8161,158900.0
2012-06-18 15:15:00,5.94,5.95,5.93,5.94,116600.0,5.8063,5.8161,5.7965,5.8063,116600.0
2012-06-18 15:20:00,5.94,5.95,5.93,5.95,153700.0,5.8063,5.8161,5.7965,5.8161,153700.0
2012-06-18 15:25:00,5.95,5.95,5.94,5.95,135700.0,5.8161,5.8161,5.8063,5.8161,135700.0
2012-06-18 15:30:00,5.95,5.96,5.93,5.93,773300.0,5.8161,5.8259,5.7965,5.7965,773300.0
2012-06-18 15:35:00,5.93,5.94,5.92,5.94,207000.0,5.7965,5.8063,5.7868,5.8063,207000.0
2012-06-18 15:40:00,5.94,5.95,5.93,5.94,262600.0,5.8063,5.8161,5.7965,5.8063,262600.0
2012-06-18 15:45:00,5.93,5.94,5.91,5.94,304200.0,5.7965,5.8063,5.777,5.8063,304200.0
2012-06-18 15:50:00,5.94,5.94,5.92,5.93,399000.0,5.8063,5.8063,5.7868,5.7965,399000.0
2012-06-18 15:55:00,5.94,5.95,5.93,5.94,973800.0,5.8063,5.8161,5.7965,5.8063,973800.0
2012-06-19 09:30:00,6.02,6.05,5.98,6.03,638300.0,5.8845,5.9138,5.8454,5.8943,638300.0
2012-06-19 09:35:00,6.03,6.05,6.0,6.02,621700.0,5.8943,5.9138,5.865,5.8845,621700.0
2012-06-19 09:40:00,6.03,6.03,6.0,6.01,474400.0,5.8943,5.8943,5.865,5.8747,474400.0
2012-06-19 09:45:00,6.02,6.04,6.01,6.03,398000.0,5.8845,5.9041,5.8747,5.8943,398000.0
2012-06-19 09:50:00,6.04,6.08,6.03,6.05,658800.0,5.9041,5.9432,5.8943,5.9138,658800.0
2012-06-19 09:55:00,6.05,6.06,6.04,6.06,278700.0,5.9138,5.9236,5.9041,5.9236,278700.0
2012-06-19 10:00:00,6.06,6.11,6.05,6.08,1475000.0,5.9236,5.9725,5.9138,5.9432,1475000.0
2012-06-19 10:05:00,6.08,6.1,6.06,6.07,429100.0,5.9432,5.9627,5.9236,5.9334,429100.0
2012-06-19 10:10:00,6.07,6.08,6.06,6.08,277000.0,5.9334,5.9432,5.9236,5.9432,277000.0
2012-06-19 10:15:00,6.08,6.1,6.08,6.1,539000.0,5.9432,5.9627,5.9432,5.9627,539000.0
2012-06-19 10:20:00,6.09,6.11,6.09,6.11,382300.0,5.9529,5.9725,5.9529,5.9725,382300.0
2012-06-19 10:25:00,6.11,6.11,6.09,6.1,739400.0,5.9725,5.9725,5.9529,5.9627,739400.0
2012-06-19 10:30:00,6.1,6.11,6.08,6.08,296600.0,5.9627,5.9725,5.9432,5.9432,296600.0
2012-06-19 10:35:00,6.09,6.13,6.08,6.12,687800.0,5.9529,5.992,5.9432,5.9823,687800.0
2012-06-19 10:40:00,6.12,6.12,6.09,6.1,481200.0,5.9823,5.9823,5.9529,5.9627,481200.0
2012-06-19 10:45:00,6.1,6.11,6.08,6.1,409000.0,5.9627,5.9725,5.9432,5.9627,409000.0
2012-06-19 10:50:00,6.1,6.1,6.09,6.1,151300.0,5.9627,5.9627,5.9529,5.9627,151300.0
2012-06-19 10:55:00,6.09,6.1,6.09,6.1,71900.0,5.9529,5.9627,5.9529,5.9627,71900.0
2012-06-19 11:00:00,6.1,6.11,6.09,6.09,319900.0,5.9627,5.9725,5.9529,5.9529,319900.0
2012-06-19 11:05:00,6.1,6.1,6.09,6.1,79500.0,5.9627,5.9627,5.9529,5.9627,79500.0
2012-06-19 11:10:00,6.1,6.12,6.09,6.11,362900.0,5.9627,5.9823,5.9529,5.9725,362900.0
2012-06-19 11:15:00,6.1,6.11,6.1,6.11,144200.0,5.9627,5.9725,5.9627,5.9725,144200.0
2012-06-19 11:20:00,6.1,6.11,6.1,6.11,58900.0,5.9627,5.9725,5.9627,5.9725,58900.0
2012-06-19 11:25:00,6.11,6.11,6.1,6.11,47700.0,5.9725,5.9725,5.9627,5.9725,47700.0
2012-06-19 11:30:00,6.11,6.11,6.1,6.1,34600.0,5.9725,5.9725,5.9627,5.9627,34600.0
2012-06-19 11:35:00,6.11,6.11,6.09,6.1,535600.0,5.9725,5.9725,5.9529,5.9627,535600.0
2012-06-19 11:40:00,6.11,6.11,6.1,6.1,68800.0,5.9725,5.9725,5.9627,5.9627,68800.0
2012-06-19 11:45:00,6.1,6.11,6.09,6.09,187800.0,5.9627,5.9725,5.9529,5.9529,187800.0
2012-06-19 11:50:00,6.09,6.1,6.09,6.09,42700.0,5.9529,5.9627,5.9529,5.9529,42700.0
2012-06-19 11:55:00,6.1,6.12,6.1,6.12,269500.0,5.9627,5.9823,5.9627,5.9823,269500.0
2012-06-19 12:00:00,6.12,6.12,6.11,6.12,65200.0,5.9823,5.9823,5.9725,5.9823,65200.0
2012-06-19 12:05:00,6.12,6.12,6.11,6.12,31500.0,5.9823,5.9823,5.9725,5.9823,31500.0
2012-06-19 12:10:00,6.12,6.12,6.11,6.12,48700.0,5.9823,5.9823,5.9725,5.9823,48700.0
2012-06-19 12:15:00,6.12,6.12,6.11,6.12,29700.0,5.9823,5.9823,5.9725,5.9823,29700.0
2012-06-19 12:20:00,6.11,6.12,6.11,6.11,27500.0,5.9725,5.9823,5.9725,5.9725,27500.0
2012-06-19 12:25:00,6.12,6.12,6.11,6.12,44500.0,5.9823,5.9823,5.9725,5.9823,44500.0
2012-06-19 12:30:00,6.12,6.12,6.11,6.11,75500.0,5.9823,5.9823,5.9725,5.9725,75500.0
2012-06-19 12:35:00,6.12,6.12,6.1,6.11,186300.0,5.9823,5.9823,5.9627,5.9725,186300.0
2012-06-19 12:40:00,6.1,6.11,6.1,6.1,42000.0,5.9627,5.9725,5.9627,5.9627,42000.0
2012-06-19 12:45:00,6.1,6.11,6.1,6.11,53400.0,5.9627,5.9725,5.9627,5.9725,53400.0
2012-06-19 12:50:00,6.1,6.11,6.1,6.1,25600.0,5.9627,5.9725,5.9627,5.9627,25600.0
2012-06-19 12:55:00,6.11,6.11,6.1,6.11,68300.0,5.9725,5.9725,5.9627,5.9725,68300.0
2012-06-19 13:00:00,6.11,6.11,6.09,6.1,136900.0,5.9725,5.9725,5.9529,5.9627,136900.0
2012-06-19 13:05:00,6.1,6.1,6.08,6.1,260600.0,5.9627,5.9627,5.9432,5.9627,260600.0
2012-06-19 13:10:00,6.1,6.1,6.09,6.09,33000.0,5.9627,5.9627,5.9529,5.9529,33000.0
2012-06-19 13:15:00,6.1,6.1,6.09,6.09,35700.0,5.9627,5.9627,5.9529,5.9529,35700.0
2012-06-19 13:20:00,6.09,6.1,6.09,6.1,54500.0,5.9529,5.9627,5.9529,5.9627,54500.0
2012-06-19 13:25:00,6.1,6.1,6.09,6.09,62000.0,5.9627,5.9627,5.9529,5.9529,62000.0
2012-06-19 13:30:00,6.1,6.11,6.09,6.11,197700.0,5.9627,5.9725,5.9529,5.9725,197700.0
2012-06-19 13:35:00,6.11,6.11,6.1,6.11,66000.0,5.9725,5.9725,5.9627,5.9725,66000.0
2012-06-19 13:40:00,6.11,6.11,6.1,6.11,26800.0,5.9725,5.9725,5.9627,5.9725,26800.0
2012-06-19 13:45:00,6.11,6.12,6.11,6.12,210100.0,5.9725,5.9823,5.9725,5.9823,210100.0
2012-06-19 13:50:00,6.12,6.12,6.11,6.12,91100.0,5.9823,5.9823,5.9725,5.9823,91100.0
2012-06-19 13:55:00,6.12,6.12,6.11,6.12,150200.0,5.9823,5.9823,5.9725,5.9823,150200.0
2012-06-19 14:00:00,6.12,6.12,6.11,6.11,99800.0,5.9823,5.9823,5.9725,5.9725,99800.0
2012-06-19 14:05:00,6.11,6.12,6.11,6.12,111100.0,5.9725,5.9823,5.9725,5.9823,111100.0
2012-06-19 14:10:00,6.12,6.13,6.11,6.13,452200.0,5.9823,5.992,5.9725,5.992,452200.0
2012-06-19 14:15:00,6.13,6.15,6.12,6.15,527900.0,5.992,6.0116,5.9823,6.0116,527900.0
2012-06-19 14:20:00,6.14,6.15,6.14,6.15,98300.0,6.0018,6.0116,6.0018,6.0116,98300.0
2012-06-19 14:25:00,6.15,6.15,6.12,6.12,376200.0,6.0116,6.0116,5.9823,5.9823,376200.0
2012-06-19 14:30:00,6.12,6.13,6.09,6.1,364400.0,5.9823,5.992,5.9529,5.9627,364400.0
2012-06-19 14:35:00,6.1,6.11,6.09,6.1,173300.0,5.9627,5.9725,5.9529,5.9627,173300.0
2012-06-19 14:40:00,6.11,6.12,6.11,6.11,223300.0,5.9725,5.9823,5.9725,5.9725,223300.0
2012-06-19 14:45:00,6.11,6.12,6.09,6.1,197300.0,5.9725,5.9823,5.9529,5.9627,197300.0
2012-06-19 14:50:00,6.09,6.1,6.09,6.1,107200.0,5.9529,5.9627,5.9529,5.9627,107200.0
2012-06-19 14:55:00,6.09,6.13,6.09,6.13,216300.0,5.9529,5.992,5.9529,5.992,216300.0
2012-06-19 15:00:00,6.13,6.13,6.1,6.12,226500.0,5.992,5.992,5.9627,5.9823,226500.0
2012-06-19 15:05:00,6.11,6.13,6.11,6.13,155900.0,5.9725,5.992,5.9725,5.992,155900.0
2012-06-19 15:10:00,6.13,6.15,6.12,6.14,347000.0,5.992,6.0116,5.9823,6.0018,347000.0
2012-06-19 15:15:00,6.14,6.15,6.13,6.14,178400.0,6.0018,6.0116,5.992,6.0018,178400.0
2012-06-19 15:20:00,6.13,6.14,6.13,6.14,63300.0,5.992,6.0018,5.992,6.0018,63300.0
2012-06-19 15:25:00,6.14,6.14,6.12,6.12,213200.0,6.0018,6.0018,5.9823,5.9823,213200.0
2012-06-19 15:30:00,6.13,6.13,6.12,6.13,265600.0,5.992,5.992,5.9823,5.992,265600.0
2012-06-19 15:35:00,6.13,6.14,6.11,6.14,347600.0,5.992,6.0018,5.9725,6.0018,347600.0
2012-06-19 15:40:00,6.14,6.14,6.12,6.13,396800.0,6.0018,6.0018,5.9823,5.992,396800.0
2012-06-19 15:45:00,6.13,6.13,6.11,6.12,359900.0,5.992,5.992,5.9725,5.9823,359900.0
2012-06-19 15:50:00,6.12,6.13,6.11,6.12,1220000.0,5.9823,5.992,5.9725,5.9823,1220000.0
2012-06-19 15:55:00,6.11,6.13,6.09,6.1,1401000.0,5.9725,5.992,5.9529,5.9627,1401000.0
2012-06-20 09:30:00,6.12,6.15,6.09,6.14,460000.0,5.9823,6.0116,5.9529,6.0018,460000.0
2012-06-20 09:35:00,6.14,6.14,6.1,6.11,511100.0,6.0018,6.0018,5.9627,5.9725,511100.0
2012-06-20 09:40:00,6.11,6.14,6.11,6.12,294300.0,5.9725,6.0018,5.9725,5.9823,294300.0
2012-06-20 09:45:00,6.12,6.14,6.11,6.13,139100.0,5.9823,6.0018,5.9725,5.992,139100.0
2012-06-20 09:50:00,6.14,6.16,6.12,6.15,699400.0,6.0018,6.0214,5.9823,6.0116,699400.0
2012-06-20 09:55:00,6.16,6.19,6.14,6.19,808000.0,6.0214,6.0507,6.0018,6.0507,808000.0
2012-06-20 10:00:00,6.19,6.2,6.15,6.16,719800.0,6.0507,6.0605,6.0116,6.0214,719800.0
2012-06-20 10:05:00,6.16,6.16,6.13,6.15,501200.0,6.0214,6.0214,5.992,6.0116,501200.0
2012-06-20 10:10:00,6.15,6.18,6.15,6.18,143100.0,6.0116,6.0409,6.0116,6.0409,143100.0
2012-06-20 10:15:00,6.18,6.18,6.17,6.18,53100.0,6.0409,6.0409,6.0311,6.0409,53100.0
2012-06-20 10:20:00,6.17,6.18,6.17,6.18,51100.0,6.0311,6.0409,6.0311,6.0409,51100.0
2012-06-20 10:25:00,6.18,6.18,6.17,6.18,81500.0,6.0409,6.0409,6.0311,6.0409,81500.0
2012-06-20 10:30:00,6.18,6.19,6.15,6.15,624500.0,6.0409,6.0507,6.0116,6.0116,624500.0
2012-06-20 10:35:00,6.15,6.15,6.12,6.13,264200.0,6.0116,6.0116,5.9823,5.992,264200.0
2012-06-20 10:40:00,6.12,6.14,6.12,6.14,228900.0,5.9823,6.0018,5.9823,6.0018,228900.0
2012-06-20 10:45:00,6.13,6.14,6.13,6.14,64400.0,5.992,6.0018,5.992,6.0018,64400.0
2012-06-20 10:50:00,6.14,6.15,6.12,6.12,635100.0,6.0018,6.0116,5.9823,5.9823,635100.0
2012-06-20 10:55:00,6.12,6.13,6.11,6.12,317900.0,5.9823,5.992,5.9725,5.9823,317900.0
2012-06-20 11:00:00,6.11,6.12,6.1,6.1,121700.0,5.9725,5.9823,5.9627,5.9627,121700.0
2012-06-20 11:05:00,6.11,6.13,6.1,6.12,340200.0,5.9725,5.992,5.9627,5.9823,340200.0
2012-06-20 11:10:00,6.12,6.13,6.11,6.13,124400.0,5.9823,5.992,5.9725,5.992,124400.0
2012-06-20 11:15:00,6.13,6.14,6.12,6.13,179100.0,5.992,6.0018,5.9823,5.992,179100.0
2012-06-20 11:20:00,6.14,6.14,6.13,6.13,48300.0,6.0018,6.0018,5.992,5.992,48300.0
2012-06-20 11:25:00,6.13,6.14,6.12,6.12,216800.0,5.992,6.0018,5.9823,5.9823,216800.0
2012-06-20 11:30:00,6.13,6.16,6.13,6.16,308000.0,5.992,6.0214,5.992,6.0214,308000.0
2012-06-20 11:35:00,6.15,6.16,6.14,6.15,147100.0,6.0116,6.0214,6.0018,6.0116,147100.0
2012-06-20 11:40:00,6.15,6.15,6.13,6.14,176200.0,6.0116,6.0116,5.992,6.0018,176200.0
2012-06-20 11:45:00,6.14,6.14,6.13,6.14,91200.0,6.0018,6.0018,5.992,6.0018,91200.0
2012-06-20 11:50:00,6.14,6.14,6.13,6.13,16500.0,6.0018,6.0018,5.992,5.992,16500.0
2012-06-20 11:55:00,6.14,6.14,6.13,6.13,39800.0,6.0018,6.0018,5.992,5.992,39800.0
2012-06-20 12:00:00,6.14,6.14,6.11,6.12,128300.0,6.0018,6.0018,5.9725,5.9823,128300.0
2012-06-20 12:05:00,6.11,6.12,6.1,6.11,97100.0,5.9725,5.9823,5.9627,5.9725,97100.0
2012-06-20 12:10:00,6.11,6.12,6.1,6.1,238500.0,5.9725,5.9823,5.9627,5.9627,238500.0
2012-06-20 12:15:00,6.11,6.11,6.08,6.08,553300.0,5.9725,5.9725,5.9432,5.9432,553300.0
2012-06-20 12:20:00,6.08,6.09,6.04,6.05,710200.0,5.9432,5.9529,5.9041,5.9138,710200.0
2012-06-20 12:25:00,6.06,6.06,6.03,6.06,205300.0,5.9236,5.9236,5.8943,5.9236,205300.0
2012-06-20 12:30:00,6.06,6.08,6.0,6.03,1022000.0,5.9236,5.9432,5.865,5.8943,1022000.0
2012-06-20 12:35:00,6.03,6.05,6.0,6.04,356700.0,5.8943,5.9138,5.865,5.9041,356700.0
2012-06-20 12:40:00,6.04,6.1,6.03,6.1,240000.0,5.9041,5.9627,5.8943,5.9627,240000.0
2012-06-20 12:45:00,6.1,6.12,6.08,6.1,509600.0,5.9627,5.9823,5.9432,5.9627,509600.0
2012-06-20 12:50:00,6.1,6.12,6.09,6.12,262900.0,5.9627,5.9823,5.9529,5.9823,262900.0
2012-06-20 12:55:00,6.12,6.14,6.11,6.14,99600.0,5.9823,6.0018,5.9725,6.0018,99600.0
2012-06-20 13:00:00,6.14,6.17,6.12,6.17,274700.0,6.0018,6.0311,5.9823,6.0311,274700.0
2012-06-20 13:05:00,6.16,6.18,6.15,6.17,347100.0,6.0214,6.0409,6.0116,6.0311,347100.0
2012-06-20 13:10:00,6.18,6.18,6.15,6.17,201700.0,6.0409,6.0409,6.0116,6.0311,201700.0
2012-06-20 13:15:00,6.17,6.18,6.14,6.14,441800.0,6.0311,6.0409,6.0018,6.0018,441800.0
2012-06-20 13:20:00,6.13,6.16,6.13,6.15,186000.0,5.992,6.0214,5.992,6.0116,186000.0
2012-06-20 13:25:00,6.16,6.17,6.14,6.14,403400.0,6.0214,6.0311,6.0018,6.0018,403400.0
2012-06-20 13:30:00,6.15,6.15,6.12,6.12,150200.0,6.0116,6.0116,5.9823,5.9823,150200.0
2012-06-20 13:35:00,6.12,6.13,6.1,6.11,160300.0,5.9823,5.992,5.9627,5.9725,160300.0
2012-06-20 13:40:00,6.11,6.12,6.1,6.12,124700.0,5.9725,5.9823,5.9627,5.9823,124700.0
2012-06-20 13:45:00,6.12,6.15,6.12,6.15,189700.0,5.9823,6.0116,5.9823,6.0116,189700.0
2012-06-20 13:50:00,6.15,6.16,6.14,6.15,267000.0,6.0116,6.0214,6.0018,6.0116,267000.0
2012-06-20 13:55:00,6.15,6.16,6.14,6.16,157300.0,6.0116,6.0214,6.0018,6.0214,157300.0
2012-06-20 14:00:00,6.16,6.16,6.13,6.14,273200.0,6.0214,6.0214,5.992,6.0018,273200.0
2012-06-20 14:05:00,6.13,6.14,6.1,6.11,282900.0,5.992,6.0018,5.9627,5.9725,282900.0
2012-06-20 14:10:00,6.1,6.12,6.1,6.11,135900.0,5.9627,5.9823,5.9627,5.9725,135900.0
2012-06-20 14:15:00,6.12,6.14,6.1,6.1,265000.0,5.9823,6.0018,5.9627,5.9627,265000.0
2012-06-20 14:20:00,6.1,6.12,6.08,6.1,294700.0,5.9627,5.9823,5.9432,5.9627,294700.0
2012-06-20 14:25:00,6.09,6.1,6.08,6.1,117800.0,5.9529,5.9627,5.9432,5.9627,117800.0
2012-06-20 14:30:00,6.1,6.12,6.09,6.09,166700.0,5.9627,5.9823,5.9529,5.9529,166700.0
2012-06-20 14:35:00,6.09,6.12,6.08,6.09,410000.0,5.9529,5.9823,5.9432,5.9529,410000.0
2012-06-20 14:40:00,6.09,6.11,6.08,6.09,304400.0,5.9529,5.9725,5.9432,5.9529,304400.0
2012-06-20 14:45:00,6.09,6.1,6.04,6.06,488300.0,5.9529,5.9627,5.9041,5.9236,488300.0
2012-06-20 14:50:00,6.07,6.08,6.06,6.08,245900.0,5.9334,5.9432,5.9236,5.9432,245900.0
2012-06-20 14:55:00,6.08,6.1,6.07,6.09,396000.0,5.9432,5.9627,5.9334,5.9529,396000.0
2012-06-20 15:00:00,6.09,6.1,6.08,6.08,226000.0,5.9529,5.9627,5.9432,5.9432,226000.0
2012-06-20 15:05:00,6.08,6.09,6.06,6.07,493800.0,5.9432,5.9529,5.9236,5.9334,493800.0
2012-06-20 15:10:00,6.07,6.09,6.05,6.08,629100.0,5.9334,5.9529,5.9138,5.9432,629100.0
2012-06-20 15:15:00,6.08,6.09,6.05,6.05,352600.0,5.9432,5.9529,5.9138,5.9138,352600.0
2012-06-20 15:20:00,6.05,6.07,6.05,6.07,374000.0,5.9138,5.9334,5.9138,5.9334,374000.0
2012-06-20 15:25:00,6.07,6.08,6.06,6.07,238200.0,5.9334,5.9432,5.9236,5.9334,238200.0
2012-06-20 15:30:00,6.08,6.09,6.06,6.07,286300.0,5.9432,5.9529,5.9236,5.9334,286300.0
2012-06-20 15:35:00,6.06,6.07,6.05,6.07,634600.0,5.9236,5.9334,5.9138,5.9334,634600.0
2012-06-20 15:40:00,6.07,6.07,6.06,6.07,486700.0,5.9334,5.9334,5.9236,5.9334,486700.0
2012-06-20 15:45:00,6.07,6.08,6.05,6.05,1018400.0,5.9334,5.9432,5.9138,5.9138,1018400.0
2012-06-20 15:50:00,6.06,6.11,6.06,6.11,2010700.0,5.9236,5.9725,5.9236,5.9725,2010700.0
2012-06-20 15:55:00,6.11,6.13,6.08,6.12,1980800.0,5.9725,5.992,5.9432,5.9823,1980800.0
2012-06-21 09:30:00,5.94,5.97,5.85,5.91,1744600.0,5.8063,5.8356,5.7183,5.777,1744600.0
2012-06-21 09:35:00,5.91,5.96,5.85,5.85,1633600.0,5.777,5.8259,5.7183,5.7183,1633600.0
2012-06-21 09:40:00,5.85,5.86,5.81,5.84,1428900.0,5.7183,5.7281,5.6792,5.7086,1428900.0
2012-06-21 09:45:00,5.84,5.86,5.81,5.83,1070100.0,5.7086,5.7281,5.6792,5.6988,1070100.0
2012-06-21 09:50:00,5.83,5.87,5.83,5.85,761300.0,5.6988,5.7379,5.6988,5.7183,761300.0
2012-06-21 09:55:00,5.85,5.89,5.83,5.89,1283000.0,5.7183,5.7574,5.6988,5.7574,1283000.0
2012-06-21 10:00:00,5.88,5.89,5.84,5.85,1046200.0,5.7477,5.7574,5.7086,5.7183,1046200.0
2012-06-21 10:05:00,5.85,5.87,5.84,5.86,1492900.0,5.7183,5.7379,5.7086,5.7281,1492900.0
2012-06-21 10:10:00,5.86,5.86,5.83,5.83,839700.0,5.7281,5.7281,5.6988,5.6988,839700.0
2012-06-21 10:15:00,5.83,5.88,5.83,5.86,914000.0,5.6988,5.7477,5.6988,5.7281,914000.0
2012-06-21 10:20:00,5.85,5.87,5.82,5.83,1003700.0,5.7183,5.7379,5.689,5.6988,1003700.0
2012-06-21 10:25:00,5.84,5.84,5.78,5.8,1055600.0,5.7086,5.7086,5.6499,5.6695,1055600.0
2012-06-21 10:30:00,5.8,5.82,5.78,5.79,1832100.0,5.6695,5.689,5.6499,5.6597,1832100.0
2012-06-21 10:35:00,5.8,5.8,5.77,5.79,875100.0,5.6695,5.6695,5.6401,5.6597,875100.0
2012-06-21 10:40:00,5.79,5.8,5.78,5.8,245100.0,5.6597,5.6695,5.6499,5.6695,245100.0
2012-06-21 10:45:00,5.8,5.83,5.79,5.82,1121800.0,5.6695,5.6988,5.6597,5.689,1121800.0
2012-06-21 10:50:00,5.81,5.85,5.81,5.84,394600.0,5.6792,5.7183,5.6792,5.7086,394600.0
2012-06-21 10:55:00,5.84,5.85,5.82,5.85,420600.0,5.7086,5.7183,5.689,5.7183,420600.0
2012-06-21 11:00:00,5.84,5.85,5.82,5.83,369600.0,5.7086,5.7183,5.689,5.6988,369600.0
2012-06-21 11:05:00,5.83,5.83,5.77,5.79,1352200.0,5.6988,5.6988,5.6401,5.6597,1352200.0
2012-06-21 11:10:00,5.79,5.79,5.77,5.77,771500.0,5.6597,5.6597,5.6401,5.6401,771500.0
2012-06-21 11:15:00,5.78,5.79,5.76,5.77,392000.0,5.6499,5.6597,5.6304,5.6401,392000.0
2012-06-21 11:20:00,5.77,5.79,5.76,5.79,724100.0,5.6401,5.6597,5.6304,5.6597,724100.0
2012-06-21 11:25:00,5.79,5.79,5.75,5.75,775500.0,5.6597,5.6597,5.6206,5.6206,775500.0
2012-06-21 11:30:00,5.75,5.76,5.74,5.75,316700.0,5.6206,5.6304,5.6108,5.6206,316700.0
2012-06-21 11:35:00,5.74,5.75,5.73,5.75,417000.0,5.6108,5.6206,5.601,5.6206,417000.0
2012-06-21 11:40:00,5.75,5.77,5.73,5.75,644300.0,5.6206,5.6401,5.601,5.6206,644300.0
2012-06-21 11:45:00,5.76,5.79,5.75,5.79,492000.0,5.6304,5.6597,5.6206,5.6597,492000.0
2012-06-21 11:50:00,5.79,5.8,5.76,5.79,435700.0,5.6597,5.6695,5.6304,5.6597,435700.0
2012-06-21 11:55:00,5.78,5.78,5.77,5.77,83500.0,5.6499,5.6499,5.6401,5.6401,83500.0
2012-06-21 12:00:00,5.77,5.79,5.76,5.78,299000.0,5.6401,5.6597,5.6304,5.6499,299000.0
2012-06-21 12:05:00,5.78,5.79,5.77,5.78,96500.0,5.6499,5.6597,5.6401,5.6499,96500.0
2012-06-21 12:10:00,5.78,5.79,5.77,5.77,144900.0,5.6499,5.6597,5.6401,5.6401,144900.0
2012-06-21 12:15:00,5.78,5.78,5.76,5.78,137800.0,5.6499,5.6499,5.6304,5.6499,137800.0
2012-06-21 12:20:00,5.78,5.78,5.74,5.75,278300.0,5.6499,5.6499,5.6108,5.6206,278300.0
2012-06-21 12:25:00,5.75,5.76,5.73,5.74,475900.0,5.6206,5.6304,5.601,5.6108,475900.0
2012-06-21 12:30:00,5.74,5.75,5.73,5.75,197200.0,5.6108,5.6206,5.601,5.6206,197200.0
2012-06-21 12:35:00,5.75,5.76,5.74,5.76,185000.0,5.6206,5.6304,5.6108,5.6304,185000.0
2012-06-21 12:40:00,5.76,5.76,5.74,5.75,364700.0,5.6304,5.6304,5.6108,5.6206,364700.0
2012-06-21 12:45:00,5.75,5.76,5.74,5.76,79900.0,5.6206,5.6304,5.6108,5.6304,79900.0
2012-06-21 12:50:00,5.76,5.77,5.75,5.75,441300.0,5.6304,5.6401,5.6206,5.6206,441300.0
2012-06-21 12:55:00,5.75,5.76,5.74,5.75,474700.0,5.6206,5.6304,5.6108,5.6206,474700.0
2012-06-21 13:00:00,5.75,5.75,5.73,5.74,258000.0,5.6206,5.6206,5.601,5.6108,258000.0
2012-06-21 13:05:00,5.74,5.74,5.71,5.72,651900.0,5.6108,5.6108,5.5815,5.5913,651900.0
2012-06-21 13:10:00,5.71,5.72,5.7,5.71,270500.0,5.5815,5.5913,5.5717,5.5815,270500.0
2012-06-21 13:15:00,5.71,5.72,5.7,5.7,260900.0,5.5815,5.5913,5.5717,5.5717,260900.0
2012-06-21 13:20:00,5.7,5.71,5.67,5.69,952400.0,5.5717,5.5815,5.5424,5.5619,952400.0
2012-06-21 13:25:00,5.7,5.7,5.69,5.7,90000.0,5.5717,5.5717,5.5619,5.5717,90000.0
2012-06-21 13:30:00,5.7,5.72,5.69,5.71,461900.0,5.5717,5.5913,5.5619,5.5815,461900.0
2012-06-21 13:35:00,5.71,5.73,5.7,5.71,361000.0,5.5815,5.601,5.5717,5.5815,361000.0
2012-06-21 13:40:00,5.71,5.71,5.68,5.69,271700.0,5.5815,5.5815,5.5522,5.5619,271700.0
2012-06-21 13:45:00,5.68,5.69,5.68,5.69,306600.0,5.5522,5.5619,5.5522,5.5619,306600.0
2012-06-21 13:50:00,5.69,5.71,5.68,5.71,453000.0,5.5619,5.5815,5.5522,5.5815,453000.0
2012-06-21 13:55:00,5.71,5.72,5.69,5.7,717900.0,5.5815,5.5913,5.5619,5.5717,717900.0
2012-06-21 14:00:00,5.7,5.7,5.68,5.7,397400.0,5.5717,5.5717,5.5522,5.5717,397400.0
2012-06-21 14:05:00,5.7,5.71,5.69,5.69,363800.0,5.5717,5.5815,5.5619,5.5619,363800.0
2012-06-21 14:10:00,5.69,5.7,5.68,5.69,127200.0,5.5619,5.5717,5.5522,5.5619,127200.0
2012-06-21 14:15:00,5.69,5.69,5.67,5.67,207700.0,5.5619,5.5619,5.5424,5.5424,207700.0
2012-06-21 14:20:00,5.68,5.68,5.67,5.68,173600.0,5.5522,5.5522,5.5424,5.5522,173600.0
2012-06-21 14:25:00,5.68,5.7,5.67,5.69,730600.0,5.5522,5.5717,5.5424,5.5619,730600.0
2012-06-21 14:30:00,5.69,5.69,5.68,5.69,114700.0,5.5619,5.5619,5.5522,5.5619,114700.0
2012-06-21 14:35:00,5.69,5.71,5.68,5.71,336400.0,5.5619,5.5815,5.5522,5.5815,336400.0
2012-06-21 14:40:00,5.71,5.71,5.69,5.69,380600.0,5.5815,5.5815,5.5619,5.5619,380600.0
2012-06-21 14:45:00,5.69,5.71,5.68,5.71,324100.0,5.5619,5.5815,5.5522,5.5815,324100.0
2012-06-21 14:50:00,5.71,5.71,5.69,5.71,682000.0,5.5815,5.5815,5.5619,5.5815,682000.0
2012-06-21 14:55:00,5.71,5.71,5.7,5.7,169600.0,5.5815,5.5815,5.5717,5.5717,169600.0
2012-06-21 15:00:00,5.71,5.71,5.67,5.67,499400.0,5.5815,5.5815,5.5424,5.5424,499400.0
2012-06-21 15:05:00,5.67,5.68,5.66,5.67,354200.0,5.5424,5.5522,5.5326,5.5424,354200.0
2012-06-21 15:10:00,5.67,5.67,5.66,5.66,297200.0,5.5424,5.5424,5.5326,5.5326,297200.0
2012-06-21 15:15:00,5.66,5.67,5.63,5.63,562400.0,5.5326,5.5424,5.5033,5.5033,562400.0
2012-06-21 15:20:00,5.63,5.64,5.61,5.64,653300.0,5.5033,5.5131,5.4837,5.5131,653300.0
2012-06-21 15:25:00,5.64,5.68,5.63,5.67,688300.0,5.5131,5.5522,5.5033,5.5424,688300.0
2012-06-21 15:30:00,5.67,5.67,5.61,5.61,616100.0,5.5424,5.5424,5.4837,5.4837,616100.0
2012-06-21 15:35:00,5.61,5.64,5.61,5.63,559200.0,5.4837,5.5131,5.4837,5.5033,559200.0
2012-06-21 15:40:00,5.63,5.65,5.62,5.64,605700.0,5.5033,5.5228,5.4935,5.5131,605700.0
2012-06-21 15:45:00,5.64,5.65,5.61,5.62,1014200.0,5.5131,5.5228,5.4837,5.4935,1014200.0
2012-06-21 15:50:00,5.63,5.64,5.62,5.64,1511900.0,5.5033,5.5131,5.4935,5.5131,1511900.0
2012-06-21 15:55:00,5.64,5.65,5.63,5.64,2413100.0,5.5131,5.5228,5.5033,5.5131,2413100.0
2012-06-22 09:30:00,5.69,5.7,5.65,5.69,639100.0,5.5619,5.5717,5.5228,5.5619,639100.0
2012-06-22 09:35:00,5.68,5.72,5.62,5.64,522700.0,5.5522,5.5913,5.4935,5.5131,522700.0
2012-06-22 09:40:00,5.64,5.64,5.6,5.6,293700.0,5.5131,5.5131,5.474,5.474,293700.0
2012-06-22 09:45:00,5.6,5.61,5.56,5.57,1085200.0,5.474,5.4837,5.4349,5.4446,1085200.0
2012-06-22 09:50:00,5.59,5.63,5.57,5.6,527200.0,5.4642,5.5033,5.4446,5.474,527200.0
2012-06-22 09:55:00,5.6,5.61,5.59,5.6,189000.0,5.474,5.4837,5.4642,5.474,189000.0
2012-06-22 10:00:00,5.59,5.65,5.59,5.65,446500.0,5.4642,5.5228,5.4642,5.5228,446500.0
2012-06-22 10:05:00,5.64,5.65,5.59,5.59,327400.0,5.5131,5.5228,5.4642,5.4642,327400.0
2012-06-22 10:10:00,5.59,5.6,5.59,5.59,210200.0,5.4642,5.474,5.4642,5.4642,210200.0
2012-06-22 10:15:00,5.6,5.6,5.56,5.57,510500.0,5.474,5.474,5.4349,5.4446,510500.0
2012-06-22 10:20:00,5.57,5.59,5.56,5.57,497400.0,5.4446,5.4642,5.4349,5.4446,497400.0
2012-06-22 10:25:00,5.57,5.57,5.55,5.55,251800.0,5.4446,5.4446,5.4251,5.4251,251800.0
2012-06-22 10:30:00,5.55,5.58,5.54,5.58,1632000.0,5.4251,5.4544,5.4153,5.4544,1632000.0
2012-06-22 10:35:00,5.58,5.6,5.55,5.56,468200.0,5.4544,5.474,5.4251,5.4349,468200.0
2012-06-22 10:40:00,5.56,5.57,5.54,5.56,669800.0,5.4349,5.4446,5.4153,5.4349,669800.0
2012-06-22 10:45:00,5.57,5.57,5.56,5.56,56900.0,5.4446,5.4446,5.4349,5.4349,56900.0
2012-06-22 10:50:00,5.56,5.57,5.56,5.56,65200.0,5.4349,5.4446,5.4349,5.4349,65200.0
2012-06-22 10:55:00,5.56,5.57,5.55,5.56,140200.0,5.4349,5.4446,5.4251,5.4349,140200.0
2012-06-22 11:00:00,5.55,5.56,5.55,5.55,279200.0,5.4251,5.4349,5.4251,5.4251,279200.0
2012-06-22 11:05:00,5.55,5.56,5.54,5.54,450300.0,5.4251,5.4349,5.4153,5.4153,450300.0
2012-06-22 11:10:00,5.54,5.55,5.54,5.54,215100.0,5.4153,5.4251,5.4153,5.4153,215100.0
2012-06-22 11:15:00,5.54,5.55,5.54,5.55,128800.0,5.4153,5.4251,5.4153,5.4251,128800.0
2012-06-22 11:20:00,5.54,5.55,5.54,5.54,245700.0,5.4153,5.4251,5.4153,5.4153,245700.0
2012-06-22 11:25:00,5.55,5.56,5.53,5.55,847900.0,5.4251,5.4349,5.4055,5.4251,847900.0
2012-06-22 11:30:00,5.55,5.57,5.55,5.57,171000.0,5.4251,5.4446,5.4251,5.4446,171000.0
2012-06-22 11:35:00,5.56,5.6,5.56,5.6,536000.0,5.4349,5.474,5.4349,5.474,536000.0
2012-06-22 11:40:00,5.6,5.65,5.59,5.64,1258800.0,5.474,5.5228,5.4642,5.5131,1258800.0
2012-06-22 11:45:00,5.64,5.65,5.63,5.64,222900.0,5.5131,5.5228,5.5033,5.5131,222900.0
2012-06-22 11:50:00,5.64,5.65,5.63,5.65,107200.0,5.5131,5.5228,5.5033,5.5228,107200.0
2012-06-22 11:55:00,5.65,5.67,5.64,5.66,276200.0,5.5228,5.5424,5.5131,5.5326,276200.0
2012-06-22 12:00:00,5.67,5.69,5.65,5.67,565000.0,5.5424,5.5619,5.5228,5.5424,565000.0
2012-06-22 12:05:00,5.67,5.67,5.64,5.64,229500.0,5.5424,5.5424,5.5131,5.5131,229500.0
2012-06-22 12:10:00,5.65,5.66,5.64,5.65,221500.0,5.5228,5.5326,5.5131,5.5228,221500.0
2012-06-22 12:15:00,5.65,5.65,5.64,5.64,55300.0,5.5228,5.5228,5.5131,5.5131,55300.0
2012-06-22 12:20:00,5.65,5.66,5.63,5.65,576100.0,5.5228,5.5326,5.5033,5.5228,576100.0
2012-06-22 12:25:00,5.66,5.66,5.64,5.65,339800.0,5.5326,5.5326,5.5131,5.5228,339800.0
2012-06-22 12:30:00,5.65,5.65,5.64,5.65,32100.0,5.5228,5.5228,5.5131,5.5228,32100.0
2012-06-22 12:35:00,5.65,5.65,5.64,5.65,47200.0,5.5228,5.5228,5.5131,5.5228,47200.0
2012-06-22 12:40:00,5.64,5.65,5.64,5.64,146000.0,5.5131,5.5228,5.5131,5.5131,146000.0
2012-06-22 12:45:00,5.65,5.66,5.64,5.66,233400.0,5.5228,5.5326,5.5131,5.5326,233400.0
2012-06-22 12:50:00,5.66,5.66,5.65,5.66,82900.0,5.5326,5.5326,5.5228,5.5326,82900.0
2012-06-22 12:55:00,5.66,5.66,5.65,5.66,38000.0,5.5326,5.5326,5.5228,5.5326,38000.0
2012-06-22 13:00:00,5.66,5.67,5.65,5.67,199000.0,5.5326,5.5424,5.5228,5.5424,199000.0
2012-06-22 13:05:00,5.67,5.67,5.66,5.67,105200.0,5.5424,5.5424,5.5326,5.5424,105200.0
2012-06-22 13:10:00,5.67,5.68,5.66,5.67,93700.0,5.5424,5.5522,5.5326,5.5424,93700.0
2012-06-22 13:15:00,5.67,5.68,5.67,5.68,81100.0,5.5424,5.5522,5.5424,5.5522,81100.0
2012-06-22 13:20:00,5.68,5.68,5.67,5.68,145200.0,5.5522,5.5522,5.5424,5.5522,145200.0
2012-06-22 13:25:00,5.68,5.68,5.67,5.68,61000.0,5.5522,5.5522,5.5424,5.5522,61000.0
2012-06-22 13:30:00,5.68,5.68,5.67,5.68,47300.0,5.5522,5.5522,5.5424,5.5522,47300.0
2012-06-22 13:35:00,5.68,5.68,5.67,5.68,94400.0,5.5522,5.5522,5.5424,5.5522,94400.0
2012-06-22 13:40:00,5.68,5.69,5.67,5.69,132700.0,5.5522,5.5619,5.5424,5.5619,132700.0
2012-06-22 13:45:00,5.69,5.7,5.69,5.7,262500.0,5.5619,5.5717,5.5619,5.5717,262500.0
2012-06-22 13:50:00,5.69,5.7,5.67,5.68,260900.0,5.5619,5.5717,5.5424,5.5522,260900.0
2012-06-22 13:55:00,5.68,5.69,5.67,5.69,170500.0,5.5522,5.5619,5.5424,5.5619,170500.0
2012-06-22 14:00:00,5.69,5.71,5.68,5.71,190200.0,5.5619,5.5815,5.5522,5.5815,190200.0
2012-06-22 14:05:00,5.71,5.72,5.7,5.71,249700.0,5.5815,5.5913,5.5717,5.5815,249700.0
2012-06-22 14:10:00,5.71,5.71,5.7,5.71,359800.0,5.5815,5.5815,5.5717,5.5815,359800.0
2012-06-22 14:15:00,5.71,5.71,5.7,5.7,136100.0,5.5815,5.5815,5.5717,5.5717,136100.0
2012-06-22 14:20:00,5.71,5.71,5.7,5.71,136600.0,5.5815,5.5815,5.5717,5.5815,136600.0
2012-06-22 14:25:00,5.71,5.71,5.7,5.7,60700.0,5.5815,5.5815,5.5717,5.5717,60700.0
2012-06-22 14:30:00,5.71,5.71,5.7,5.71,99800.0,5.5815,5.5815,5.5717,5.5815,99800.0
2012-06-22 14:35:00,5.71,5.71,5.7,5.7,197400.0,5.5815,5.5815,5.5717,5.5717,197400.0
2012-06-22 14:40:00,5.71,5.72,5.7,5.71,334200.0,5.5815,5.5913,5.5717,5.5815,334200.0
2012-06-22 14:45:00,5.71,5.72,5.71,5.71,70600.0,5.5815,5.5913,5.5815,5.5815,70600.0
2012-06-22 14:50:00,5.71,5.73,5.71,5.72,278500.0,5.5815,5.601,5.5815,5.5913,278500.0
2012-06-22 14:55:00,5.73,5.75,5.72,5.74,430700.0,5.601,5.6206,5.5913,5.6108,430700.0
2012-06-22 15:00:00,5.75,5.75,5.73,5.73,353300.0,5.6206,5.6206,5.601,5.601,353300.0
2012-06-22 15:05:00,5.73,5.74,5.69,5.7,494600.0,5.601,5.6108,5.5619,5.5717,494600.0
2012-06-22 15:10:00,5.7,5.73,5.69,5.73,390100.0,5.5717,5.601,5.5619,5.601,390100.0
2012-06-22 15:15:00,5.72,5.73,5.71,5.71,188800.0,5.5913,5.601,5.5815,5.5815,188800.0
2012-06-22 15:20:00,5.71,5.72,5.7,5.71,220100.0,5.5815,5.5913,5.5717,5.5815,220100.0
2012-06-22 15:25:00,5.7,5.71,5.7,5.7,76900.0,5.5717,5.5815,5.5717,5.5717,76900.0
2012-06-22 15:30:00,5.71,5.71,5.7,5.7,158700.0,5.5815,5.5815,5.5717,5.5717,158700.0
2012-06-22 15:35:00,5.71,5.71,5.7,5.71,263500.0,5.5815,5.5815,5.5717,5.5815,263500.0
2012-06-22 15:40:00,5.71,5.71,5.7,5.71,565400.0,5.5815,5.5815,5.5717,5.5815,565400.0
2012-06-22 15:45:00,5.71,5.74,5.7,5.73,925500.0,5.5815,5.6108,5.5717,5.601,925500.0
2012-06-22 15:50:00,5.72,5.75,5.72,5.75,1718200.0,5.5913,5.6206,5.5913,5.6206,1718200.0
2012-06-22 15:55:00,5.74,5.75,5.72,5.74,1602400.0,5.6108,5.6206,5.5913,5.6108,1602400.0
2012-06-25 09:30:00,5.66,5.69,5.59,5.64,513200.0,5.5326,5.5619,5.4642,5.5131,513200.0
2012-06-25 09:35:00,5.64,5.66,5.6,5.62,325500.0,5.5131,5.5326,5.474,5.4935,325500.0
2012-06-25 09:40:00,5.62,5.65,5.61,5.64,468700.0,5.4935,5.5228,5.4837,5.5131,468700.0
2012-06-25 09:45:00,5.64,5.67,5.64,5.65,485400.0,5.5131,5.5424,5.5131,5.5228,485400.0
2012-06-25 09:50:00,5.65,5.66,5.61,5.61,267700.0,5.5228,5.5326,5.4837,5.4837,267700.0
2012-06-25 09:55:00,5.61,5.72,5.61,5.69,1342700.0,5.4837,5.5913,5.4837,5.5619,1342700.0
2012-06-25 10:00:00,5.69,5.72,5.69,5.71,685500.0,5.5619,5.5913,5.5619,5.5815,685500.0
2012-06-25 10:05:00,5.71,5.73,5.66,5.66,525400.0,5.5815,5.601,5.5326,5.5326,525400.0
2012-06-25 10:10:00,5.66,5.68,5.65,5.66,145800.0,5.5326,5.5522,5.5228,5.5326,145800.0
2012-06-25 10:15:00,5.66,5.66,5.64,5.65,320100.0,5.5326,5.5326,5.5131,5.5228,320100.0
2012-06-25 10:20:00,5.65,5.66,5.63,5.64,482700.0,5.5228,5.5326,5.5033,5.5131,482700.0
2012-06-25 10:25:00,5.63,5.64,5.63,5.63,29700.0,5.5033,5.5131,5.5033,5.5033,29700.0
2012-06-25 10:30:00,5.63,5.64,5.61,5.62,271300.0,5.5033,5.5131,5.4837,5.4935,271300.0
2012-06-25 10:35:00,5.62,5.64,5.61,5.63,378900.0,5.4935,5.5131,5.4837,5.5033,378900.0
2012-06-25 10:40:00,5.63,5.63,5.61,5.62,243200.0,5.5033,5.5033,5.4837,5.4935,243200.0
2012-06-25 10:45:00,5.61,5.63,5.61,5.63,174100.0,5.4837,5.5033,5.4837,5.5033,174100.0
2012-06-25 10:50:00,5.63,5.63,5.62,5.62,42000.0,5.5033,5.5033,5.4935,5.4935,42000.0
2012-06-25 10:55:00,5.62,5.63,5.62,5.63,73900.0,5.4935,5.5033,5.4935,5.5033,73900.0
2012-06-25 11:00:00,5.63,5.63,5.62,5.63,116800.0,5.5033,5.5033,5.4935,5.5033,116800.0
2012-06-25 11:05:00,5.62,5.62,5.6,5.6,274200.0,5.4935,5.4935,5.474,5.474,274200.0
2012-06-25 11:10:00,5.6,5.61,5.58,5.58,479900.0,5.474,5.4837,5.4544,5.4544,479900.0
2012-06-25 11:15:00,5.58,5.59,5.57,5.57,93300.0,5.4544,5.4642,5.4446,5.4446,93300.0
2012-06-25 11:20:00,5.57,5.58,5.57,5.58,45600.0,5.4446,5.4544,5.4446,5.4544,45600.0
2012-06-25 11:25:00,5.58,5.6,5.57,5.59,335300.0,5.4544,5.474,5.4446,5.4642,335300.0
2012-06-25 11:30:00,5.58,5.59,5.58,5.58,165900.0,5.4544,5.4642,5.4544,5.4544,165900.0
2012-06-25 11:35:00,5.58,5.59,5.58,5.59,36500.0,5.4544,5.4642,5.4544,5.4642,36500.0
2012-06-25 11:40:00,5.58,5.59,5.57,5.58,281000.0,5.4544,5.4642,5.4446,5.4544,281000.0
2012-06-25 11:45:00,5.58,5.6,5.58,5.6,172700.0,5.4544,5.474,5.4544,5.474,172700.0
2012-06-25 11:50:00,5.6,5.6,5.59,5.6,42400.0,5.474,5.474,5.4642,5.474,42400.0
2012-06-25 11:55:00,5.6,5.6,5.57,5.58,238200.0,5.474,5.474,5.4446,5.4544,238200.0
2012-06-25 12:00:00,5.58,5.58,5.57,5.57,85100.0,5.4544,5.4544,5.4446,5.4446,85100.0
2012-06-25 12:05:00,5.57,5.58,5.56,5.56,430500.0,5.4446,5.4544,5.4349,5.4349,430500.0
2012-06-25 12:10:00,5.56,5.57,5.55,5.57,152100.0,5.4349,5.4446,5.4251,5.4446,152100.0
2012-06-25 12:15:00,5.57,5.6,5.56,5.59,326600.0,5.4446,5.474,5.4349,5.4642,326600.0
2012-06-25 12:20:00,5.6,5.6,5.58,5.58,174900.0,5.474,5.474,5.4544,5.4544,174900.0
2012-06-25 12:25:00,5.59,5.59,5.58,5.59,57700.0,5.4642,5.4642,5.4544,5.4642,57700.0
2012-06-25 12:30:00,5.58,5.59,5.58,5.59,16000.0,5.4544,5.4642,5.4544,5.4642,16000.0
2012-06-25 12:35:00,5.59,5.59,5.58,5.59,36500.0,5.4642,5.4642,5.4544,5.4642,36500.0
2012-06-25 12:40:00,5.59,5.59,5.58,5.59,68400.0,5.4642,5.4642,5.4544,5.4642,68400.0
2012-06-25 12:45:00,5.59,5.59,5.58,5.58,120200.0,5.4642,5.4642,5.4544,5.4544,120200.0
2012-06-25 12:50:00,5.58,5.6,5.58,5.58,417500.0,5.4544,5.474,5.4544,5.4544,417500.0
2012-06-25 12:55:00,5.58,5.59,5.58,5.58,180800.0,5.4544,5.4642,5.4544,5.4544,180800.0
2012-06-25 13:00:00,5.58,5.59,5.58,5.59,193500.0,5.4544,5.4642,5.4544,5.4642,193500.0
2012-06-25 13:05:00,5.58,5.59,5.58,5.58,42300.0,5.4544,5.4642,5.4544,5.4544,42300.0
2012-06-25 13:10:00,5.58,5.59,5.58,5.59,25800.0,5.4544,5.4642,5.4544,5.4642,25800.0
2012-06-25 13:15:00,5.59,5.59,5.58,5.58,46200.0,5.4642,5.4642,5.4544,5.4544,46200.0
2012-06-25 13:20:00,5.58,5.6,5.58,5.6,149000.0,5.4544,5.474,5.4544,5.474,149000.0
2012-06-25 13:25:00,5.6,5.61,5.59,5.61,192200.0,5.474,5.4837,5.4642,5.4837,192200.0
2012-06-25 13:30:00,5.61,5.62,5.61,5.62,137100.0,5.4837,5.4935,5.4837,5.4935,137100.0
2012-06-25 13:35:00,5.62,5.64,5.61,5.62,608900.0,5.4935,5.5131,5.4837,5.4935,608900.0
2012-06-25 13:40:00,5.62,5.62,5.61,5.61,87400.0,5.4935,5.4935,5.4837,5.4837,87400.0
2012-06-25 13:45:00,5.61,5.63,5.61,5.62,91400.0,5.4837,5.5033,5.4837,5.4935,91400.0
2012-06-25 13:50:00,5.62,5.63,5.62,5.63,21700.0,5.4935,5.5033,5.4935,5.5033,21700.0
2012-06-25 13:55:00,5.62,5.63,5.61,5.62,223300.0,5.4935,5.5033,5.4837,5.4935,223300.0
2012-06-25 14:00:00,5.62,5.63,5.62,5.62,87100.0,5.4935,5.5033,5.4935,5.4935,87100.0
2012-06-25 14:05:00,5.63,5.63,5.61,5.62,180600.0,5.5033,5.5033,5.4837,5.4935,180600.0
2012-06-25 14:10:00,5.62,5.62,5.61,5.61,22900.0,5.4935,5.4935,5.4837,5.4837,22900.0
2012-06-25 14:15:00,5.61,5.63,5.61,5.63,112200.0,5.4837,5.5033,5.4837,5.5033,112200.0
2012-06-25 14:20:00,5.62,5.64,5.62,5.64,256400.0,5.4935,5.5131,5.4935,5.5131,256400.0
2012-06-25 14:25:00,5.64,5.64,5.62,5.62,115000.0,5.5131,5.5131,5.4935,5.4935,115000.0
2012-06-25 14:30:00,5.63,5.63,5.6,5.6,338800.0,5.5033,5.5033,5.474,5.474,338800.0
2012-06-25 14:35:00,5.6,5.61,5.6,5.6,151400.0,5.474,5.4837,5.474,5.474,151400.0
2012-06-25 14:40:00,5.6,5.61,5.6,5.61,39100.0,5.474,5.4837,5.474,5.4837,39100.0
2012-06-25 14:45:00,5.61,5.61,5.59,5.6,156900.0,5.4837,5.4837,5.4642,5.474,156900.0
2012-06-25 14:50:00,5.6,5.61,5.59,5.6,229500.0,5.474,5.4837,5.4642,5.474,229500.0
2012-06-25 14:55:00,5.6,5.6,5.58,5.58,138600.0,5.474,5.474,5.4544,5.4544,138600.0
2012-06-25 15:00:00,5.58,5.58,5.57,5.57,98700.0,5.4544,5.4544,5.4446,5.4446,98700.0
2012-06-25 15:05:00,5.58,5.6,5.57,5.6,355000.0,5.4544,5.474,5.4446,5.474,355000.0
2012-06-25 15:10:00,5.59,5.62,5.59,5.62,190200.0,5.4642,5.4935,5.4642,5.4935,190200.0
2012-06-25 15:15:00,5.62,5.62,5.59,5.61,268800.0,5.4935,5.4935,5.4642,5.4837,268800.0
2012-06-25 15:20:00,5.61,5.61,5.6,5.61,39000.0,5.4837,5.4837,5.474,5.4837,39000.0
2012-06-25 15:25:00,5.6,5.63,5.6,5.62,205300.0,5.474,5.5033,5.474,5.4935,205300.0
2012-06-25 15:30:00,5.62,5.62,5.6,5.61,263000.0,5.4935,5.4935,5.474,5.4837,263000.0
2012-06-25 15:35:00,5.61,5.62,5.61,5.62,179700.0,5.4837,5.4935,5.4837,5.4935,179700.0
2012-06-25 15:40:00,5.62,5.62,5.6,5.61,283800.0,5.4935,5.4935,5.474,5.4837,283800.0
2012-06-25 15:45:00,5.61,5.63,5.6,5.6,466400.0,5.4837,5.5033,5.474,5.474,466400.0
2012-06-25 15:50:00,5.61,5.62,5.58,5.6,770900.0,5.4837,5.4935,5.4544,5.474,770900.0
2012-06-25 15:55:00,5.59,5.61,5.59,5.59,789600.0,5.4642,5.4837,5.4642,5.4642,789600.0
2012-06-26 09:30:00,5.61,5.64,5.6,5.63,290700.0,5.4837,5.5131,5.474,5.5033,290700.0
2012-06-26 09:35:00,5.63,5.66,5.63,5.66,125400.0,5.5033,5.5326,5.5033,5.5326,125400.0
2012-06-26 09:40:00,5.66,5.69,5.61,5.61,310300.0,5.5326,5.5619,5.4837,5.4837,310300.0
2012-06-26 09:45:00,5.61,5.62,5.6,5.6,171400.0,5.4837,5.4935,5.474,5.474,171400.0
2012-06-26 09:50:00,5.6,5.61,5.57,5.6,646600.0,5.474,5.4837,5.4446,5.474,646600.0
2012-06-26 09:55:00,5.6,5.61,5.58,5.6,290400.0,5.474,5.4837,5.4544,5.474,290400.0
2012-06-26 10:00:00,5.61,5.64,5.59,5.64,331000.0,5.4837,5.5131,5.4642,5.5131,331000.0
2012-06-26 10:05:00,5.64,5.65,5.63,5.64,147000.0,5.5131,5.5228,5.5033,5.5131,147000.0
2012-06-26 10:10:00,5.64,5.64,5.6,5.61,170400.0,5.5131,5.5131,5.474,5.4837,170400.0
2012-06-26 10:15:00,5.61,5.62,5.57,5.59,525100.0,5.4837,5.4935,5.4446,5.4642,525100.0
2012-06-26 10:20:00,5.59,5.59,5.57,5.57,305000.0,5.4642,5.4642,5.4446,5.4446,305000.0
2012-06-26 10:25:00,5.57,5.59,5.57,5.57,126800.0,5.4446,5.4642,5.4446,5.4446,126800.0
2012-06-26 10:30:00,5.58,5.58,5.56,5.57,125900.0,5.4544,5.4544,5.4349,5.4446,125900.0
2012-06-26 10:35:00,5.57,5.59,5.57,5.59,189600.0,5.4446,5.4642,5.4446,5.4642,189600.0
2012-06-26 10:40:00,5.58,5.59,5.57,5.58,215900.0,5.4544,5.4642,5.4446,5.4544,215900.0
2012-06-26 10:45:00,5.57,5.58,5.56,5.57,122100.0,5.4446,5.4544,5.4349,5.4446,122100.0
2012-06-26 10:50:00,5.57,5.57,5.55,5.56,379100.0,5.4446,5.4446,5.4251,5.4349,379100.0
2012-06-26 10:55:00,5.56,5.56,5.55,5.56,51100.0,5.4349,5.4349,5.4251,5.4349,51100.0
2012-06-26 11:00:00,5.56,5.58,5.55,5.57,125100.0,5.4349,5.4544,5.4251,5.4446,125100.0
2012-06-26 11:05:00,5.58,5.58,5.53,5.53,442800.0,5.4544,5.4544,5.4055,5.4055,442800.0
2012-06-26 11:10:00,5.54,5.56,5.52,5.56,371000.0,5.4153,5.4349,5.3958,5.4349,371000.0
2012-06-26 11:15:00,5.55,5.56,5.54,5.56,248200.0,5.4251,5.4349,5.4153,5.4349,248200.0
2012-06-26 11:20:00,5.56,5.58,5.55,5.58,755500.0,5.4349,5.4544,5.4251,5.4544,755500.0
2012-06-26 11:25:00,5.58,5.6,5.57,5.58,785000.0,5.4544,5.474,5.4446,5.4544,785000.0
2012-06-26 11:30:00,5.58,5.6,5.58,5.58,196100.0,5.4544,5.474,5.4544,5.4544,196100.0
2012-06-26 11:35:00,5.59,5.59,5.58,5.58,24600.0,5.4642,5.4642,5.4544,5.4544,24600.0
2012-06-26 11:40:00,5.59,5.59,5.57,5.58,91700.0,5.4642,5.4642,5.4446,5.4544,91700.0
2012-06-26 11:45:00,5.58,5.6,5.58,5.6,82300.0,5.4544,5.474,5.4544,5.474,82300.0
2012-06-26 11:50:00,5.6,5.63,5.6,5.63,154200.0,5.474,5.5033,5.474,5.5033,154200.0
2012-06-26 11:55:00,5.63,5.63,5.61,5.62,69200.0,5.5033,5.5033,5.4837,5.4935,69200.0
2012-06-26 12:00:00,5.62,5.62,5.61,5.62,22900.0,5.4935,5.4935,5.4837,5.4935,22900.0
2012-06-26 12:05:00,5.61,5.63,5.61,5.63,75200.0,5.4837,5.5033,5.4837,5.5033,75200.0
2012-06-26 12:10:00,5.63,5.64,5.61,5.61,155400.0,5.5033,5.5131,5.4837,5.4837,155400.0
2012-06-26 12:15:00,5.6,5.62,5.6,5.6,136000.0,5.474,5.4935,5.474,5.474,136000.0
2012-06-26 12:20:00,5.6,5.61,5.59,5.59,124900.0,5.474,5.4837,5.4642,5.4642,124900.0
2012-06-26 12:25:00,5.59,5.6,5.59,5.59,99100.0,5.4642,5.474,5.4642,5.4642,99100.0
2012-06-26 12:30:00,5.59,5.61,5.59,5.61,212500.0,5.4642,5.4837,5.4642,5.4837,212500.0
2012-06-26 12:35:00,5.61,5.61,5.59,5.59,40500.0,5.4837,5.4837,5.4642,5.4642,40500.0
2012-06-26 12:40:00,5.59,5.6,5.59,5.59,25500.0,5.4642,5.474,5.4642,5.4642,25500.0
2012-06-26 12:45:00,5.6,5.62,5.59,5.61,236400.0,5.474,5.4935,5.4642,5.4837,236400.0
2012-06-26 12:50:00,5.61,5.61,5.6,5.61,94300.0,5.4837,5.4837,5.474,5.4837,94300.0
2012-06-26 12:55:00,5.6,5.61,5.6,5.6,36900.0,5.474,5.4837,5.474,5.474,36900.0
2012-06-26 13:00:00,5.61,5.61,5.6,5.61,18300.0,5.4837,5.4837,5.474,5.4837,18300.0
2012-06-26 13:05:00,5.61,5.61,5.6,5.61,12800.0,5.4837,5.4837,5.474,5.4837,12800.0
2012-06-26 13:10:00,5.61,5.62,5.6,5.62,454500.0,5.4837,5.4935,5.474,5.4935,454500.0
2012-06-26 13:15:00,5.61,5.62,5.6,5.61,426700.0,5.4837,5.4935,5.474,5.4837,426700.0
2012-06-26 13:20:00,5.61,5.61,5.59,5.6,171200.0,5.4837,5.4837,5.4642,5.474,171200.0
2012-06-26 13:25:00,5.6,5.6,5.59,5.59,25000.0,5.474,5.474,5.4642,5.4642,25000.0
2012-06-26 13:30:00,5.6,5.6,5.58,5.6,272400.0,5.474,5.474,5.4544,5.474,272400.0
2012-06-26 13:35:00,5.6,5.62,5.59,5.62,92800.0,5.474,5.4935,5.4642,5.4935,92800.0
2012-06-26 13:40:00,5.62,5.62,5.61,5.61,28500.0,5.4935,5.4935,5.4837,5.4837,28500.0
2012-06-26 13:45:00,5.61,5.62,5.6,5.6,106500.0,5.4837,5.4935,5.474,5.474,106500.0
2012-06-26 13:50:00,5.61,5.62,5.6,5.61,117900.0,5.4837,5.4935,5.474,5.4837,117900.0
2012-06-26 13:55:00,5.61,5.61,5.6,5.61,11900.0,5.4837,5.4837,5.474,5.4837,11900.0
2012-06-26 14:00:00,5.6,5.62,5.6,5.62,77600.0,5.474,5.4935,5.474,5.4935,77600.0
2012-06-26 14:05:00,5.61,5.63,5.61,5.63,131900.0,5.4837,5.5033,5.4837,5.5033,131900.0
2012-06-26 14:10:00,5.63,5.64,5.62,5.64,277800.0,5.5033,5.5131,5.4935,5.5131,277800.0
2012-06-26 14:15:00,5.64,5.65,5.63,5.64,99600.0,5.5131,5.5228,5.5033,5.5131,99600.0
2012-06-26 14:20:00,5.65,5.66,5.64,5.64,194300.0,5.5228,5.5326,5.5131,5.5131,194300.0
2012-06-26 14:25:00,5.65,5.65,5.63,5.63,63600.0,5.5228,5.5228,5.5033,5.5033,63600.0
2012-06-26 14:30:00,5.63,5.64,5.62,5.63,228000.0,5.5033,5.5131,5.4935,5.5033,228000.0
2012-06-26 14:35:00,5.63,5.64,5.62,5.63,475300.0,5.5033,5.5131,5.4935,5.5033,475300.0
2012-06-26 14:40:00,5.63,5.64,5.62,5.63,219700.0,5.5033,5.5131,5.4935,5.5033,219700.0
2012-06-26 14:45:00,5.62,5.62,5.61,5.62,264100.0,5.4935,5.4935,5.4837,5.4935,264100.0
2012-06-26 14:50:00,5.62,5.62,5.6,5.6,120300.0,5.4935,5.4935,5.474,5.474,120300.0
2012-06-26 14:55:00,5.6,5.62,5.6,5.62,89400.0,5.474,5.4935,5.474,5.4935,89400.0
2012-06-26 15:00:00,5.61,5.62,5.6,5.61,77300.0,5.4837,5.4935,5.474,5.4837,77300.0
2012-06-26 15:05:00,5.61,5.62,5.61,5.62,81400.0,5.4837,5.4935,5.4837,5.4935,81400.0
2012-06-26 15:10:00,5.62,5.62,5.61,5.62,100300.0,5.4935,5.4935,5.4837,5.4935,100300.0
2012-06-26 15:15:00,5.61,5.63,5.61,5.61,235400.0,5.4837,5.5033,5.4837,5.4837,235400.0
2012-06-26 15:20:00,5.61,5.63,5.61,5.63,93600.0,5.4837,5.5033,5.4837,5.5033,93600.0
2012-06-26 15:25:00,5.63,5.63,5.6,5.6,126700.0,5.5033,5.5033,5.474,5.474,126700.0
2012-06-26 15:30:00,5.6,5.61,5.6,5.61,34500.0,5.474,5.4837,5.474,5.4837,34500.0
2012-06-26 15:35:00,5.61,5.62,5.6,5.61,148500.0,5.4837,5.4935,5.474,5.4837,148500.0
2012-06-26 15:40:00,5.61,5.62,5.61,5.62,73900.0,5.4837,5.4935,5.4837,5.4935,73900.0
2012-06-26 15:45:00,5.62,5.62,5.61,5.62,124200.0,5.4935,5.4935,5.4837,5.4935,124200.0
2012-06-26 15:50:00,5.62,5.63,5.6,5.62,775500.0,5.4935,5.5033,5.474,5.4935,775500.0
2012-06-26 15:55:00,5.62,5.65,5.61,5.62,1648600.0,5.4935,5.5228,5.4837,5.4935,1648600.0
2012-06-27 09:30:00,5.63,5.68,5.62,5.65,424600.0,5.5033,5.5522,5.4935,5.5228,424600.0
2012-06-27 09:35:00,5.65,5.69,5.64,5.65,523700.0,5.5228,5.5619,5.5131,5.5228,523700.0
2012-06-27 09:40:00,5.65,5.65,5.6,5.61,148700.0,5.5228,5.5228,5.474,5.4837,148700.0
2012-06-27 09:45:00,5.61,5.62,5.56,5.57,322100.0,5.4837,5.4935,5.4349,5.4446,322100.0
2012-06-27 09:50:00,5.56,5.59,5.56,5.58,306300.0,5.4349,5.4642,5.4349,5.4544,306300.0
2012-06-27 09:55:00,5.59,5.61,5.57,5.61,637500.0,5.4642,5.4837,5.4446,5.4837,637500.0
2012-06-27 10:00:00,5.61,5.62,5.58,5.61,496500.0,5.4837,5.4935,5.4544,5.4837,496500.0
2012-06-27 10:05:00,5.61,5.65,5.6,5.64,220800.0,5.4837,5.5228,5.474,5.5131,220800.0
2012-06-27 10:10:00,5.64,5.65,5.62,5.62,227700.0,5.5131,5.5228,5.4935,5.4935,227700.0
2012-06-27 10:15:00,5.63,5.64,5.62,5.64,186000.0,5.5033,5.5131,5.4935,5.5131,186000.0
2012-06-27 10:20:00,5.64,5.65,5.64,5.65,170300.0,5.5131,5.5228,5.5131,5.5228,170300.0
2012-06-27 10:25:00,5.65,5.65,5.64,5.65,107500.0,5.5228,5.5228,5.5131,5.5228,107500.0
2012-06-27 10:30:00,5.65,5.65,5.62,5.62,96800.0,5.5228,5.5228,5.4935,5.4935,96800.0
2012-06-27 10:35:00,5.62,5.63,5.62,5.63,27800.0,5.4935,5.5033,5.4935,5.5033,27800.0
2012-06-27 10:40:00,5.62,5.63,5.61,5.63,389800.0,5.4935,5.5033,5.4837,5.5033,389800.0
2012-06-27 10:45:00,5.62,5.64,5.62,5.64,297400.0,5.4935,5.5131,5.4935,5.5131,297400.0
2012-06-27 10:50:00,5.63,5.64,5.63,5.63,110300.0,5.5033,5.5131,5.5033,5.5033,110300.0
2012-06-27 10:55:00,5.63,5.66,5.63,5.66,292700.0,5.5033,5.5326,5.5033,5.5326,292700.0
2012-06-27 11:00:00,5.66,5.66,5.65,5.66,260900.0,5.5326,5.5326,5.5228,5.5326,260900.0
2012-06-27 11:05:00,5.65,5.66,5.65,5.65,108500.0,5.5228,5.5326,5.5228,5.5228,108500.0
2012-06-27 11:10:00,5.65,5.66,5.65,5.65,83500.0,5.5228,5.5326,5.5228,5.5228,83500.0
2012-06-27 11:15:00,5.66,5.66,5.65,5.65,106200.0,5.5326,5.5326,5.5228,5.5228,106200.0
2012-06-27 11:20:00,5.66,5.66,5.64,5.66,126900.0,5.5326,5.5326,5.5131,5.5326,126900.0
2012-06-27 11:25:00,5.65,5.66,5.65,5.65,58900.0,5.5228,5.5326,5.5228,5.5228,58900.0
2012-06-27 11:30:00,5.66,5.68,5.65,5.67,290900.0,5.5326,5.5522,5.5228,5.5424,290900.0
2012-06-27 11:35:00,5.68,5.69,5.68,5.69,99000.0,5.5522,5.5619,5.5522,5.5619,99000.0
2012-06-27 11:40:00,5.69,5.7,5.68,5.7,179200.0,5.5619,5.5717,5.5522,5.5717,179200.0
2012-06-27 11:45:00,5.7,5.7,5.68,5.69,177400.0,5.5717,5.5717,5.5522,5.5619,177400.0
2012-06-27 11:50:00,5.69,5.69,5.68,5.69,30000.0,5.5619,5.5619,5.5522,5.5619,30000.0
2012-06-27 11:55:00,5.69,5.7,5.68,5.7,180400.0,5.5619,5.5717,5.5522,5.5717,180400.0
2012-06-27 12:00:00,5.7,5.7,5.69,5.7,33200.0,5.5717,5.5717,5.5619,5.5717,33200.0
2012-06-27 12:05:00,5.7,5.71,5.69,5.7,193900.0,5.5717,5.5815,5.5619,5.5717,193900.0
2012-06-27 12:10:00,5.71,5.71,5.7,5.7,559400.0,5.5815,5.5815,5.5717,5.5717,559400.0
2012-06-27 12:15:00,5.71,5.71,5.69,5.7,79000.0,5.5815,5.5815,5.5619,5.5717,79000.0
2012-06-27 12:20:00,5.7,5.7,5.69,5.7,22900.0,5.5717,5.5717,5.5619,5.5717,22900.0
2012-06-27 12:25:00,5.7,5.7,5.69,5.7,44900.0,5.5717,5.5717,5.5619,5.5717,44900.0
2012-06-27 12:30:00,5.7,5.7,5.68,5.69,77000.0,5.5717,5.5717,5.5522,5.5619,77000.0
2012-06-27 12:35:00,5.69,5.7,5.68,5.69,64700.0,5.5619,5.5717,5.5522,5.5619,64700.0
2012-06-27 12:40:00,5.7,5.7,5.69,5.7,53200.0,5.5717,5.5717,5.5619,5.5717,53200.0
2012-06-27 12:45:00,5.7,5.7,5.69,5.7,14100.0,5.5717,5.5717,5.5619,5.5717,14100.0
2012-06-27 12:50:00,5.7,5.7,5.69,5.7,10100.0,5.5717,5.5717,5.5619,5.5717,10100.0
2012-06-27 12:55:00,5.7,5.7,5.69,5.7,16800.0,5.5717,5.5717,5.5619,5.5717,16800.0
2012-06-27 13:00:00,5.7,5.7,5.69,5.7,23600.0,5.5717,5.5717,5.5619,5.5717,23600.0
2012-06-27 13:05:00,5.7,5.7,5.69,5.7,18700.0,5.5717,5.5717,5.5619,5.5717,18700.0
2012-06-27 13:10:00,5.7,5.71,5.69,5.71,201300.0,5.5717,5.5815,5.5619,5.5815,201300.0
2012-06-27 13:15:00,5.71,5.72,5.68,5.7,702200.0,5.5815,5.5913,5.5522,5.5717,702200.0
2012-06-27 13:20:00,5.7,5.71,5.69,5.71,102700.0,5.5717,5.5815,5.5619,5.5815,102700.0
2012-06-27 13:25:00,5.7,5.71,5.7,5.7,7400.0,5.5717,5.5815,5.5717,5.5717,7400.0
2012-06-27 13:30:00,5.71,5.71,5.69,5.69,78200.0,5.5815,5.5815,5.5619,5.5619,78200.0
2012-06-27 13:35:00,5.69,5.7,5.69,5.7,17700.0,5.5619,5.5717,5.5619,5.5717,17700.0
2012-06-27 13:40:00,5.69,5.7,5.69,5.69,17200.0,5.5619,5.5717,5.5619,5.5619,17200.0
2012-06-27 13:45:00,5.69,5.7,5.69,5.69,28800.0,5.5619,5.5717,5.5619,5.5619,28800.0
2012-06-27 13:50:00,5.69,5.7,5.67,5.68,99700.0,5.5619,5.5717,5.5424,5.5522,99700.0
2012-06-27 13:55:00,5.68,5.69,5.67,5.69,325600.0,5.5522,5.5619,5.5424,5.5619,325600.0
2012-06-27 14:00:00,5.69,5.69,5.68,5.69,48800.0,5.5619,5.5619,5.5522,5.5619,48800.0
2012-06-27 14:05:00,5.69,5.69,5.67,5.67,129400.0,5.5619,5.5619,5.5424,5.5424,129400.0
2012-06-27 14:10:00,5.68,5.68,5.67,5.68,117100.0,5.5522,5.5522,5.5424,5.5522,117100.0
2012-06-27 14:15:00,5.67,5.68,5.67,5.68,16700.0,5.5424,5.5522,5.5424,5.5522,16700.0
2012-06-27 14:20:00,5.68,5.68,5.67,5.68,30900.0,5.5522,5.5522,5.5424,5.5522,30900.0
2012-06-27 14:25:00,5.68,5.68,5.67,5.68,35900.0,5.5522,5.5522,5.5424,5.5522,35900.0
2012-06-27 14:30:00,5.67,5.68,5.67,5.68,36300.0,5.5424,5.5522,5.5424,5.5522,36300.0
2012-06-27 14:35:00,5.68,5.68,5.67,5.67,26800.0,5.5522,5.5522,5.5424,5.5424,26800.0
2012-06-27 14:40:00,5.67,5.68,5.67,5.68,13900.0,5.5424,5.5522,5.5424,5.5522,13900.0
2012-06-27 14:45:00,5.68,5.68,5.67,5.67,34600.0,5.5522,5.5522,5.5424,5.5424,34600.0
2012-06-27 14:50:00,5.68,5.68,5.67,5.67,16300.0,5.5522,5.5522,5.5424,5.5424,16300.0
2012-06-27 14:55:00,5.68,5.68,5.66,5.68,443800.0,5.5522,5.5522,5.5326,5.5522,443800.0
2012-06-27 15:00:00,5.68,5.69,5.67,5.69,115200.0,5.5522,5.5619,5.5424,5.5619,115200.0
2012-06-27 15:05:00,5.69,5.69,5.68,5.69,41900.0,5.5619,5.5619,5.5522,5.5619,41900.0
2012-06-27 15:10:00,5.69,5.7,5.68,5.7,109500.0,5.5619,5.5717,5.5522,5.5717,109500.0
2012-06-27 15:15:00,5.7,5.71,5.69,5.71,122500.0,5.5717,5.5815,5.5619,5.5815,122500.0
2012-06-27 15:20:00,5.71,5.72,5.7,5.71,147800.0,5.5815,5.5913,5.5717,5.5815,147800.0
2012-06-27 15:25:00,5.71,5.73,5.71,5.71,274500.0,5.5815,5.601,5.5815,5.5815,274500.0
2012-06-27 15:30:00,5.72,5.72,5.71,5.71,72200.0,5.5913,5.5913,5.5815,5.5815,72200.0
2012-06-27 15:35:00,5.71,5.73,5.71,5.73,261600.0,5.5815,5.601,5.5815,5.601,261600.0
2012-06-27 15:40:00,5.73,5.74,5.72,5.74,300800.0,5.601,5.6108,5.5913,5.6108,300800.0
2012-06-27 15:45:00,5.74,5.74,5.73,5.74,104300.0,5.6108,5.6108,5.601,5.6108,104300.0
2012-06-27 15:50:00,5.74,5.74,5.7,5.71,760200.0,5.6108,5.6108,5.5717,5.5815,760200.0
2012-06-27 15:55:00,5.71,5.73,5.71,5.72,406400.0,5.5815,5.601,5.5815,5.5913,406400.0
2012-06-28 09:30:00,5.64,5.68,5.6,5.64,575200.0,5.5131,5.5522,5.474,5.5131,575200.0
2012-06-28 09:35:00,5.64,5.7,5.63,5.68,379600.0,5.5131,5.5717,5.5033,5.5522,379600.0
2012-06-28 09:40:00,5.69,5.7,5.67,5.67,216000.0,5.5619,5.5717,5.5424,5.5424,216000.0
2012-06-28 09:45:00,5.67,5.7,5.67,5.69,135800.0,5.5424,5.5717,5.5424,5.5619,135800.0
2012-06-28 09:50:00,5.7,5.74,5.69,5.74,284800.0,5.5717,5.6108,5.5619,5.6108,284800.0
2012-06-28 09:55:00,5.74,5.78,5.73,5.73,714700.0,5.6108,5.6499,5.601,5.601,714700.0
2012-06-28 10:00:00,5.73,5.75,5.71,5.75,433100.0,5.601,5.6206,5.5815,5.6206,433100.0
2012-06-28 10:05:00,5.74,5.75,5.69,5.71,586900.0,5.6108,5.6206,5.5619,5.5815,586900.0
2012-06-28 10:10:00,5.71,5.73,5.7,5.7,222700.0,5.5815,5.601,5.5717,5.5717,222700.0
2012-06-28 10:15:00,5.7,5.74,5.69,5.74,233400.0,5.5717,5.6108,5.5619,5.6108,233400.0
2012-06-28 10:20:00,5.74,5.75,5.74,5.75,158700.0,5.6108,5.6206,5.6108,5.6206,158700.0
2012-06-28 10:25:00,5.75,5.75,5.72,5.73,249200.0,5.6206,5.6206,5.5913,5.601,249200.0
2012-06-28 10:30:00,5.73,5.73,5.7,5.7,303600.0,5.601,5.601,5.5717,5.5717,303600.0
2012-06-28 10:35:00,5.7,5.71,5.64,5.66,592200.0,5.5717,5.5815,5.5131,5.5326,592200.0
2012-06-28 10:40:00,5.66,5.67,5.65,5.67,85500.0,5.5326,5.5424,5.5228,5.5424,85500.0
2012-06-28 10:45:00,5.66,5.69,5.66,5.67,212500.0,5.5326,5.5619,5.5326,5.5424,212500.0
2012-06-28 10:50:00,5.67,5.68,5.67,5.68,48200.0,5.5424,5.5522,5.5424,5.5522,48200.0
2012-06-28 10:55:00,5.68,5.68,5.67,5.68,105600.0,5.5522,5.5522,5.5424,5.5522,105600.0
2012-06-28 11:00:00,5.68,5.68,5.67,5.68,57900.0,5.5522,5.5522,5.5424,5.5522,57900.0
2012-06-28 11:05:00,5.68,5.7,5.67,5.7,219100.0,5.5522,5.5717,5.5424,5.5717,219100.0
2012-06-28 11:10:00,5.7,5.7,5.69,5.7,20600.0,5.5717,5.5717,5.5619,5.5717,20600.0
2012-06-28 11:15:00,5.7,5.72,5.69,5.72,257700.0,5.5717,5.5913,5.5619,5.5913,257700.0
2012-06-28 11:20:00,5.72,5.73,5.7,5.7,261600.0,5.5913,5.601,5.5717,5.5717,261600.0
2012-06-28 11:25:00,5.71,5.71,5.7,5.71,22400.0,5.5815,5.5815,5.5717,5.5815,22400.0
2012-06-28 11:30:00,5.71,5.71,5.7,5.71,25800.0,5.5815,5.5815,5.5717,5.5815,25800.0
2012-06-28 11:35:00,5.71,5.73,5.7,5.73,276000.0,5.5815,5.601,5.5717,5.601,276000.0
2012-06-28 11:40:00,5.73,5.73,5.71,5.72,69300.0,5.601,5.601,5.5815,5.5913,69300.0
2012-06-28 11:45:00,5.72,5.72,5.71,5.72,16400.0,5.5913,5.5913,5.5815,5.5913,16400.0
2012-06-28 11:50:00,5.72,5.72,5.71,5.72,25000.0,5.5913,5.5913,5.5815,5.5913,25000.0
2012-06-28 11:55:00,5.72,5.72,5.71,5.72,12300.0,5.5913,5.5913,5.5815,5.5913,12300.0
2012-06-28 12:00:00,5.71,5.72,5.71,5.72,66100.0,5.5815,5.5913,5.5815,5.5913,66100.0
2012-06-28 12:05:00,5.71,5.72,5.71,5.71,13400.0,5.5815,5.5913,5.5815,5.5815,13400.0
2012-06-28 12:10:00,5.72,5.72,5.71,5.71,20400.0,5.5913,5.5913,5.5815,5.5815,20400.0
2012-06-28 12:15:00,5.72,5.72,5.69,5.7,173400.0,5.5913,5.5913,5.5619,5.5717,173400.0
2012-06-28 12:20:00,5.7,5.7,5.67,5.67,205500.0,5.5717,5.5717,5.5424,5.5424,205500.0
2012-06-28 12:25:00,5.67,5.68,5.67,5.67,26100.0,5.5424,5.5522,5.5424,5.5424,26100.0
2012-06-28 12:30:00,5.68,5.68,5.67,5.68,110200.0,5.5522,5.5522,5.5424,5.5522,110200.0
2012-06-28 12:35:00,5.68,5.69,5.66,5.68,717500.0,5.5522,5.5619,5.5326,5.5522,717500.0
2012-06-28 12:40:00,5.68,5.68,5.67,5.68,21000.0,5.5522,5.5522,5.5424,5.5522,21000.0
2012-06-28 12:45:00,5.68,5.68,5.67,5.68,12600.0,5.5522,5.5522,5.5424,5.5522,12600.0
2012-06-28 12:50:00,5.68,5.69,5.67,5.69,94700.0,5.5522,5.5619,5.5424,5.5619,94700.0
2012-06-28 12:55:00,5.69,5.69,5.68,5.69,34500.0,5.5619,5.5619,5.5522,5.5619,34500.0
2012-06-28 13:00:00,5.69,5.83,5.67,5.82,2880200.0,5.5619,5.6988,5.5424,5.689,2880200.0
2012-06-28 13:05:00,5.82,5.95,5.81,5.91,3387900.0,5.689,5.8161,5.6792,5.777,3387900.0
2012-06-28 13:10:00,5.9,5.92,5.81,5.83,1892400.0,5.7672,5.7868,5.6792,5.6988,1892400.0
2012-06-28 13:15:00,5.82,5.88,5.81,5.85,952700.0,5.689,5.7477,5.6792,5.7183,952700.0
2012-06-28 13:20:00,5.86,5.93,5.86,5.92,512800.0,5.7281,5.7965,5.7281,5.7868,512800.0
2012-06-28 13:25:00,5.92,5.92,5.9,5.9,273200.0,5.7868,5.7868,5.7672,5.7672,273200.0
2012-06-28 13:30:00,5.9,5.91,5.89,5.91,390000.0,5.7672,5.777,5.7574,5.777,390000.0
2012-06-28 13:35:00,5.9,5.92,5.89,5.91,501000.0,5.7672,5.7868,5.7574,5.777,501000.0
2012-06-28 13:40:00,5.91,5.92,5.89,5.91,1090000.0,5.777,5.7868,5.7574,5.777,1090000.0
2012-06-28 13:45:00,5.91,5.91,5.9,5.91,51700.0,5.777,5.777,5.7672,5.777,51700.0
2012-06-28 13:50:00,5.91,5.91,5.9,5.91,126600.0,5.777,5.777,5.7672,5.777,126600.0
2012-06-28 13:55:00,5.91,5.94,5.9,5.93,608200.0,5.777,5.8063,5.7672,5.7965,608200.0
2012-06-28 14:00:00,5.93,5.94,5.91,5.91,506700.0,5.7965,5.8063,5.777,5.777,506700.0
2012-06-28 14:05:00,5.91,5.92,5.88,5.89,333900.0,5.777,5.7868,5.7477,5.7574,333900.0
2012-06-28 14:10:00,5.88,5.89,5.87,5.87,264800.0,5.7477,5.7574,5.7379,5.7379,264800.0
2012-06-28 14:15:00,5.88,5.88,5.87,5.88,258800.0,5.7477,5.7477,5.7379,5.7477,258800.0
2012-06-28 14:20:00,5.88,5.89,5.87,5.89,263600.0,5.7477,5.7574,5.7379,5.7574,263600.0
2012-06-28 14:25:00,5.89,5.89,5.88,5.89,230800.0,5.7574,5.7574,5.7477,5.7574,230800.0
2012-06-28 14:30:00,5.89,5.89,5.85,5.87,506900.0,5.7574,5.7574,5.7183,5.7379,506900.0
2012-06-28 14:35:00,5.87,5.88,5.86,5.88,218400.0,5.7379,5.7477,5.7281,5.7477,218400.0
2012-06-28 14:40:00,5.88,5.88,5.87,5.88,140700.0,5.7477,5.7477,5.7379,5.7477,140700.0
2012-06-28 14:45:00,5.88,5.88,5.87,5.88,32500.0,5.7477,5.7477,5.7379,5.7477,32500.0
2012-06-28 14:50:00,5.88,5.88,5.87,5.88,137400.0,5.7477,5.7477,5.7379,5.7477,137400.0
2012-06-28 14:55:00,5.87,5.88,5.87,5.88,65700.0,5.7379,5.7477,5.7379,5.7477,65700.0
2012-06-28 15:00:00,5.87,5.88,5.87,5.88,80600.0,5.7379,5.7477,5.7379,5.7477,80600.0
2012-06-28 15:05:00,5.87,5.88,5.87,5.88,70000.0,5.7379,5.7477,5.7379,5.7477,70000.0
2012-06-28 15:10:00,5.87,5.88,5.87,5.88,59600.0,5.7379,5.7477,5.7379,5.7477,59600.0
2012-06-28 15:15:00,5.87,5.88,5.87,5.88,65600.0,5.7379,5.7477,5.7379,5.7477,65600.0
2012-06-28 15:20:00,5.88,5.9,5.87,5.9,528400.0,5.7477,5.7672,5.7379,5.7672,528400.0
2012-06-28 15:25:00,5.9,5.9,5.89,5.9,133200.0,5.7672,5.7672,5.7574,5.7672,133200.0
2012-06-28 15:30:00,5.9,5.93,5.89,5.91,747000.0,5.7672,5.7965,5.7574,5.777,747000.0
2012-06-28 15:35:00,5.91,5.93,5.91,5.93,429000.0,5.777,5.7965,5.777,5.7965,429000.0
2012-06-28 15:40:00,5.93,5.93,5.9,5.9,796000.0,5.7965,5.7965,5.7672,5.7672,796000.0
2012-06-28 15:45:00,5.91,5.94,5.9,5.93,840300.0,5.777,5.8063,5.7672,5.7965,840300.0
2012-06-28 15:50:00,5.93,5.94,5.92,5.92,707100.0,5.7965,5.8063,5.7868,5.7868,707100.0
2012-06-28 15:55:00,5.93,5.98,5.92,5.97,3103300.0,5.7965,5.8454,5.7868,5.8356,3103300.0
2012-06-29 09:30:00,6.1,6.2,6.07,6.14,1205900.0,5.9627,6.0605,5.9334,6.0018,1205900.0
2012-06-29 09:35:00,6.15,6.16,6.12,6.15,615300.0,6.0116,6.0214,5.9823,6.0116,615300.0
2012-06-29 09:40:00,6.15,6.15,6.11,6.13,556100.0,6.0116,6.0116,5.9725,5.992,556100.0
2012-06-29 09:45:00,6.13,6.14,6.1,6.13,754300.0,5.992,6.0018,5.9627,5.992,754300.0
2012-06-29 09:50:00,6.13,6.14,6.11,6.12,447700.0,5.992,6.0018,5.9725,5.9823,447700.0
2012-06-29 09:55:00,6.12,6.12,6.07,6.12,585400.0,5.9823,5.9823,5.9334,5.9823,585400.0
2012-06-29 10:00:00,6.12,6.12,6.1,6.12,375400.0,5.9823,5.9823,5.9627,5.9823,375400.0
2012-06-29 10:05:00,6.12,6.14,6.11,6.12,567200.0,5.9823,6.0018,5.9725,5.9823,567200.0
2012-06-29 10:10:00,6.12,6.14,6.11,6.13,455900.0,5.9823,6.0018,5.9725,5.992,455900.0
2012-06-29 10:15:00,6.12,6.14,6.12,6.13,189600.0,5.9823,6.0018,5.9823,5.992,189600.0
2012-06-29 10:20:00,6.13,6.15,6.12,6.14,455100.0,5.992,6.0116,5.9823,6.0018,455100.0
2012-06-29 10:25:00,6.14,6.14,6.13,6.14,158300.0,6.0018,6.0018,5.992,6.0018,158300.0
2012-06-29 10:30:00,6.14,6.16,6.14,6.15,411700.0,6.0018,6.0214,6.0018,6.0116,411700.0
2012-06-29 10:35:00,6.16,6.16,6.14,6.15,405100.0,6.0214,6.0214,6.0018,6.0116,405100.0
2012-06-29 10:40:00,6.16,6.16,6.15,6.15,157000.0,6.0214,6.0214,6.0116,6.0116,157000.0
2012-06-29 10:45:00,6.15,6.16,6.14,6.14,148100.0,6.0116,6.0214,6.0018,6.0018,148100.0
2012-06-29 10:50:00,6.14,6.18,6.14,6.17,498300.0,6.0018,6.0409,6.0018,6.0311,498300.0
2012-06-29 10:55:00,6.18,6.2,6.17,6.18,775400.0,6.0409,6.0605,6.0311,6.0409,775400.0
2012-06-29 11:00:00,6.18,6.19,6.17,6.17,291800.0,6.0409,6.0507,6.0311,6.0311,291800.0
2012-06-29 11:05:00,6.18,6.19,6.17,6.18,559000.0,6.0409,6.0507,6.0311,6.0409,559000.0
2012-06-29 11:10:00,6.18,6.19,6.17,6.17,318800.0,6.0409,6.0507,6.0311,6.0311,318800.0
2012-06-29 11:15:00,6.18,6.2,6.17,6.2,833700.0,6.0409,6.0605,6.0311,6.0605,833700.0
2012-06-29 11:20:00,6.2,6.2,6.18,6.18,422400.0,6.0605,6.0605,6.0409,6.0409,422400.0
2012-06-29 11:25:00,6.18,6.19,6.18,6.18,95700.0,6.0409,6.0507,6.0409,6.0409,95700.0
2012-06-29 11:30:00,6.19,6.19,6.18,6.18,149300.0,6.0507,6.0507,6.0409,6.0409,149300.0
2012-06-29 11:35:00,6.19,6.2,6.18,6.19,402400.0,6.0507,6.0605,6.0409,6.0507,402400.0
2012-06-29 11:40:00,6.19,6.2,6.19,6.2,326100.0,6.0507,6.0605,6.0507,6.0605,326100.0
2012-06-29 11:45:00,6.2,6.2,6.19,6.19,123900.0,6.0605,6.0605,6.0507,6.0507,123900.0
2012-06-29 11:50:00,6.2,6.2,6.19,6.2,206400.0,6.0605,6.0605,6.0507,6.0605,206400.0
2012-06-29 11:55:00,6.2,6.2,6.19,6.2,201000.0,6.0605,6.0605,6.0507,6.0605,201000.0
2012-06-29 12:00:00,6.2,6.2,6.19,6.2,144700.0,6.0605,6.0605,6.0507,6.0605,144700.0
2012-06-29 12:05:00,6.2,6.2,6.19,6.2,240400.0,6.0605,6.0605,6.0507,6.0605,240400.0
2012-06-29 12:10:00,6.2,6.2,6.19,6.2,83000.0,6.0605,6.0605,6.0507,6.0605,83000.0
2012-06-29 12:15:00,6.2,6.2,6.19,6.2,348700.0,6.0605,6.0605,6.0507,6.0605,348700.0
2012-06-29 12:20:00,6.2,6.27,6.19,6.27,1332100.0,6.0605,6.1289,6.0507,6.1289,1332100.0
2012-06-29 12:25:00,6.27,6.31,6.27,6.31,705400.0,6.1289,6.168,6.1289,6.168,705400.0
2012-06-29 12:30:00,6.31,6.32,6.27,6.28,986400.0,6.168,6.1778,6.1289,6.1387,986400.0
2012-06-29 12:35:00,6.28,6.29,6.27,6.29,421100.0,6.1387,6.1484,6.1289,6.1484,421100.0
2012-06-29 12:40:00,6.29,6.29,6.27,6.27,194300.0,6.1484,6.1484,6.1289,6.1289,194300.0
2012-06-29 12:45:00,6.27,6.31,6.27,6.31,566100.0,6.1289,6.168,6.1289,6.168,566100.0
2012-06-29 12:50:00,6.31,6.31,6.29,6.29,273000.0,6.168,6.168,6.1484,6.1484,273000.0
2012-06-29 12:55:00,6.29,6.3,6.28,6.3,288300.0,6.1484,6.1582,6.1387,6.1582,288300.0
2012-06-29 13:00:00,6.29,6.3,6.28,6.29,247400.0,6.1484,6.1582,6.1387,6.1484,247400.0
2012-06-29 13:05:00,6.29,6.29,6.27,6.28,185800.0,6.1484,6.1484,6.1289,6.1387,185800.0
2012-06-29 13:10:00,6.27,6.29,6.27,6.29,390600.0,6.1289,6.1484,6.1289,6.1484,390600.0
2012-06-29 13:15:00,6.28,6.29,6.28,6.29,74600.0,6.1387,6.1484,6.1387,6.1484,74600.0
2012-06-29 13:20:00,6.29,6.3,6.28,6.3,171100.0,6.1484,6.1582,6.1387,6.1582,171100.0
2012-06-29 13:25:00,6.3,6.3,6.28,6.28,205700.0,6.1582,6.1582,6.1387,6.1387,205700.0
2012-06-29 13:30:00,6.29,6.29,6.28,6.28,97500.0,6.1484,6.1484,6.1387,6.1387,97500.0
2012-06-29 13:35:00,6.29,6.29,6.27,6.27,268300.0,6.1484,6.1484,6.1289,6.1289,268300.0
2012-06-29 13:40:00,6.27,6.28,6.25,6.26,660700.0,6.1289,6.1387,6.1093,6.1191,660700.0
2012-06-29 13:45:00,6.26,6.27,6.26,6.27,84500.0,6.1191,6.1289,6.1191,6.1289,84500.0
2012-06-29 13:50:00,6.26,6.27,6.26,6.27,81400.0,6.1191,6.1289,6.1191,6.1289,81400.0
2012-06-29 13:55:00,6.26,6.27,6.26,6.27,150000.0,6.1191,6.1289,6.1191,6.1289,150000.0
2012-06-29 14:00:00,6.26,6.27,6.24,6.24,348800.0,6.1191,6.1289,6.0996,6.0996,348800.0
2012-06-29 14:05:00,6.24,6.27,6.24,6.27,268500.0,6.0996,6.1289,6.0996,6.1289,268500.0
2012-06-29 14:10:00,6.27,6.27,6.26,6.27,69600.0,6.1289,6.1289,6.1191,6.1289,69600.0
2012-06-29 14:15:00,6.27,6.3,6.26,6.29,453900.0,6.1289,6.1582,6.1191,6.1484,453900.0
2012-06-29 14:20:00,6.28,6.29,6.28,6.28,66700.0,6.1387,6.1484,6.1387,6.1387,66700.0
2012-06-29 14:25:00,6.28,6.3,6.28,6.3,276200.0,6.1387,6.1582,6.1387,6.1582,276200.0
2012-06-29 14:30:00,6.29,6.3,6.28,6.28,141100.0,6.1484,6.1582,6.1387,6.1387,141100.0
2012-06-29 14:35:00,6.28,6.29,6.28,6.28,255600.0,6.1387,6.1484,6.1387,6.1387,255600.0
2012-06-29 14:40:00,6.29,6.29,6.28,6.28,73000.0,6.1484,6.1484,6.1387,6.1387,73000.0
2012-06-29 14:45:00,6.29,6.3,6.28,6.29,155300.0,6.1484,6.1582,6.1387,6.1484,155300.0
2012-06-29 14:50:00,6.3,6.3,6.29,6.29,114500.0,6.1582,6.1582,6.1484,6.1484,114500.0
2012-06-29 14:55:00,6.29,6.3,6.29,6.29,99300.0,6.1484,6.1582,6.1484,6.1484,99300.0
2012-06-29 15:00:00,6.29,6.3,6.29,6.29,103800.0,6.1484,6.1582,6.1484,6.1484,103800.0
2012-06-29 15:05:00,6.29,6.3,6.29,6.29,66000.0,6.1484,6.1582,6.1484,6.1484,66000.0
2012-06-29 15:10:00,6.29,6.3,6.29,6.3,107100.0,6.1484,6.1582,6.1484,6.1582,107100.0
2012-06-29 15:15:00,6.29,6.3,6.29,6.29,113400.0,6.1484,6.1582,6.1484,6.1484,113400.0
2012-06-29 15:20:00,6.29,6.3,6.28,6.28,367600.0,6.1484,6.1582,6.1387,6.1387,367600.0
2012-06-29 15:25:00,6.29,6.29,6.28,6.29,208000.0,6.1484,6.1484,6.1387,6.1484,208000.0
2012-06-29 15:30:00,6.29,6.29,6.26,6.29,809500.0,6.1484,6.1484,6.1191,6.1484,809500.0
2012-06-29 15:35:00,6.29,6.3,6.28,6.29,627200.0,6.1484,6.1582,6.1387,6.1484,627200.0
2012-06-29 15:40:00,6.29,6.29,6.28,6.29,383500.0,6.1484,6.1484,6.1387,6.1484,383500.0
2012-06-29 15:45:00,6.29,6.3,6.28,6.3,521500.0,6.1484,6.1582,6.1387,6.1582,521500.0
2012-06-29 15:50:00,6.3,6.3,6.29,6.29,340200.0,6.1582,6.1582,6.1484,6.1484,340200.0
2012-06-29 15:55:00,6.3,6.3,6.29,6.3,1033400.0,6.1582,6.1582,6.1484,6.1582,1033400.0
2012-07-02 09:30:00,6.75,6.82,6.71,6.78,3191400.0,6.5981,6.6665,6.559,6.6274,3191400.0
2012-07-02 09:35:00,6.78,6.8,6.73,6.73,1357400.0,6.6274,6.6469,6.5785,6.5785,1357400.0
2012-07-02 09:40:00,6.74,6.76,6.69,6.73,1447300.0,6.5883,6.6078,6.5394,6.5785,1447300.0
2012-07-02 09:45:00,6.73,6.75,6.69,6.73,1677500.0,6.5785,6.5981,6.5394,6.5785,1677500.0
2012-07-02 09:50:00,6.73,6.74,6.68,6.69,1775100.0,6.5785,6.5883,6.5297,6.5394,1775100.0
2012-07-02 09:55:00,6.69,6.7,6.62,6.66,1833800.0,6.5394,6.5492,6.471,6.5101,1833800.0
2012-07-02 10:00:00,6.65,6.65,6.6,6.63,1322500.0,6.5003,6.5003,6.4515,6.4808,1322500.0
2012-07-02 10:05:00,6.63,6.67,6.62,6.63,1072200.0,6.4808,6.5199,6.471,6.4808,1072200.0
2012-07-02 10:10:00,6.63,6.64,6.59,6.59,1695900.0,6.4808,6.4906,6.4417,6.4417,1695900.0
2012-07-02 10:15:00,6.59,6.63,6.59,6.63,830300.0,6.4417,6.4808,6.4417,6.4808,830300.0
2012-07-02 10:20:00,6.63,6.67,6.62,6.62,623800.0,6.4808,6.5199,6.471,6.471,623800.0
2012-07-02 10:25:00,6.62,6.63,6.61,6.61,758000.0,6.471,6.4808,6.4612,6.4612,758000.0
2012-07-02 10:30:00,6.61,6.64,6.61,6.62,1195100.0,6.4612,6.4906,6.4612,6.471,1195100.0
2012-07-02 10:35:00,6.62,6.62,6.6,6.61,303000.0,6.471,6.471,6.4515,6.4612,303000.0
2012-07-02 10:40:00,6.61,6.62,6.59,6.61,550100.0,6.4612,6.471,6.4417,6.4612,550100.0
2012-07-02 10:45:00,6.61,6.66,6.61,6.64,821000.0,6.4612,6.5101,6.4612,6.4906,821000.0
2012-07-02 10:50:00,6.65,6.65,6.63,6.63,407000.0,6.5003,6.5003,6.4808,6.4808,407000.0
2012-07-02 10:55:00,6.64,6.64,6.61,6.62,165500.0,6.4906,6.4906,6.4612,6.471,165500.0
2012-07-02 11:00:00,6.61,6.64,6.61,6.62,446500.0,6.4612,6.4906,6.4612,6.471,446500.0
2012-07-02 11:05:00,6.62,6.63,6.62,6.63,80200.0,6.471,6.4808,6.471,6.4808,80200.0
2012-07-02 11:10:00,6.62,6.62,6.59,6.62,748600.0,6.471,6.471,6.4417,6.471,748600.0
2012-07-02 11:15:00,6.62,6.63,6.6,6.61,404400.0,6.471,6.4808,6.4515,6.4612,404400.0
2012-07-02 11:20:00,6.61,6.62,6.6,6.62,374700.0,6.4612,6.471,6.4515,6.471,374700.0
2012-07-02 11:25:00,6.62,6.62,6.61,6.62,138600.0,6.471,6.471,6.4612,6.471,138600.0
2012-07-02 11:30:00,6.61,6.62,6.54,6.57,785000.0,6.4612,6.471,6.3928,6.4221,785000.0
2012-07-02 11:35:00,6.56,6.6,6.56,6.58,467200.0,6.4124,6.4515,6.4124,6.4319,467200.0
2012-07-02 11:40:00,6.58,6.6,6.57,6.6,265200.0,6.4319,6.4515,6.4221,6.4515,265200.0
2012-07-02 11:45:00,6.6,6.6,6.59,6.6,51100.0,6.4515,6.4515,6.4417,6.4515,51100.0
2012-07-02 11:50:00,6.6,6.6,6.57,6.58,211600.0,6.4515,6.4515,6.4221,6.4319,211600.0
2012-07-02 11:55:00,6.58,6.58,6.57,6.58,241900.0,6.4319,6.4319,6.4221,6.4319,241900.0
2012-07-02 12:00:00,6.57,6.58,6.56,6.57,156900.0,6.4221,6.4319,6.4124,6.4221,156900.0
2012-07-02 12:05:00,6.57,6.57,6.55,6.57,403700.0,6.4221,6.4221,6.4026,6.4221,403700.0
2012-07-02 12:10:00,6.57,6.59,6.56,6.58,280300.0,6.4221,6.4417,6.4124,6.4319,280300.0
2012-07-02 12:15:00,6.58,6.59,6.58,6.58,100600.0,6.4319,6.4417,6.4319,6.4319,100600.0
2012-07-02 12:20:00,6.59,6.59,6.58,6.59,79100.0,6.4417,6.4417,6.4319,6.4417,79100.0
2012-07-02 12:25:00,6.58,6.59,6.56,6.58,393700.0,6.4319,6.4417,6.4124,6.4319,393700.0
2012-07-02 12:30:00,6.58,6.6,6.58,6.59,541500.0,6.4319,6.4515,6.4319,6.4417,541500.0
2012-07-02 12:35:00,6.6,6.6,6.57,6.59,432100.0,6.4515,6.4515,6.4221,6.4417,432100.0
2012-07-02 12:40:00,6.59,6.59,6.58,6.58,76200.0,6.4417,6.4417,6.4319,6.4319,76200.0
2012-07-02 12:45:00,6.58,6.59,6.58,6.59,89700.0,6.4319,6.4417,6.4319,6.4417,89700.0
2012-07-02 12:50:00,6.59,6.6,6.59,6.6,144000.0,6.4417,6.4515,6.4417,6.4515,144000.0
2012-07-02 12:55:00,6.6,6.6,6.59,6.6,83400.0,6.4515,6.4515,6.4417,6.4515,83400.0
2012-07-02 13:00:00,6.6,6.6,6.59,6.59,92100.0,6.4515,6.4515,6.4417,6.4417,92100.0
2012-07-02 13:05:00,6.6,6.6,6.58,6.58,211100.0,6.4515,6.4515,6.4319,6.4319,211100.0
2012-07-02 13:10:00,6.58,6.59,6.57,6.58,193500.0,6.4319,6.4417,6.4221,6.4319,193500.0
2012-07-02 13:15:00,6.58,6.58,6.56,6.58,235600.0,6.4319,6.4319,6.4124,6.4319,235600.0
2012-07-02 13:20:00,6.58,6.6,6.57,6.58,624300.0,6.4319,6.4515,6.4221,6.4319,624300.0
2012-07-02 13:25:00,6.59,6.59,6.55,6.55,1269000.0,6.4417,6.4417,6.4026,6.4026,1269000.0
2012-07-02 13:30:00,6.56,6.57,6.54,6.56,949300.0,6.4124,6.4221,6.3928,6.4124,949300.0
2012-07-02 13:35:00,6.56,6.56,6.52,6.54,704600.0,6.4124,6.4124,6.3733,6.3928,704600.0
2012-07-02 13:40:00,6.54,6.54,6.52,6.53,576800.0,6.3928,6.3928,6.3733,6.383,576800.0
2012-07-02 13:45:00,6.53,6.53,6.5,6.52,397900.0,6.383,6.383,6.3537,6.3733,397900.0
2012-07-02 13:50:00,6.52,6.53,6.51,6.52,204800.0,6.3733,6.383,6.3635,6.3733,204800.0
2012-07-02 13:55:00,6.52,6.52,6.49,6.51,589500.0,6.3733,6.3733,6.3439,6.3635,589500.0
2012-07-02 14:00:00,6.51,6.51,6.48,6.49,341600.0,6.3635,6.3635,6.3342,6.3439,341600.0
2012-07-02 14:05:00,6.49,6.52,6.49,6.52,234700.0,6.3439,6.3733,6.3439,6.3733,234700.0
2012-07-02 14:10:00,6.52,6.53,6.49,6.5,419500.0,6.3733,6.383,6.3439,6.3537,419500.0
2012-07-02 14:15:00,6.5,6.55,6.49,6.53,972300.0,6.3537,6.4026,6.3439,6.383,972300.0
2012-07-02 14:20:00,6.53,6.54,6.51,6.51,448000.0,6.383,6.3928,6.3635,6.3635,448000.0
2012-07-02 14:25:00,6.52,6.53,6.5,6.53,338800.0,6.3733,6.383,6.3537,6.383,338800.0
2012-07-02 14:30:00,6.53,6.53,6.52,6.53,72400.0,6.383,6.383,6.3733,6.383,72400.0
2012-07-02 14:35:00,6.52,6.53,6.5,6.51,370000.0,6.3733,6.383,6.3537,6.3635,370000.0
2012-07-02 14:40:00,6.51,6.51,6.5,6.51,81700.0,6.3635,6.3635,6.3537,6.3635,81700.0
2012-07-02 14:45:00,6.5,6.51,6.49,6.49,247800.0,6.3537,6.3635,6.3439,6.3439,247800.0
2012-07-02 14:50:00,6.5,6.5,6.48,6.49,257700.0,6.3537,6.3537,6.3342,6.3439,257700.0
2012-07-02 14:55:00,6.49,6.5,6.47,6.48,425500.0,6.3439,6.3537,6.3244,6.3342,425500.0
2012-07-02 15:00:00,6.47,6.48,6.45,6.47,562500.0,6.3244,6.3342,6.3048,6.3244,562500.0
2012-07-02 15:05:00,6.47,6.49,6.46,6.48,413400.0,6.3244,6.3439,6.3146,6.3342,413400.0
2012-07-02 15:10:00,6.48,6.48,6.46,6.47,309400.0,6.3342,6.3342,6.3146,6.3244,309400.0
2012-07-02 15:15:00,6.47,6.5,6.46,6.47,897100.0,6.3244,6.3537,6.3146,6.3244,897100.0
2012-07-02 15:20:00,6.47,6.48,6.45,6.48,563700.0,6.3244,6.3342,6.3048,6.3342,563700.0
2012-07-02 15:25:00,6.48,6.49,6.48,6.49,181500.0,6.3342,6.3439,6.3342,6.3439,181500.0
2012-07-02 15:30:00,6.49,6.52,6.48,6.52,348200.0,6.3439,6.3733,6.3342,6.3733,348200.0
2012-07-02 15:35:00,6.51,6.55,6.51,6.52,1214700.0,6.3635,6.4026,6.3635,6.3733,1214700.0
2012-07-02 15:40:00,6.52,6.54,6.52,6.53,727100.0,6.3733,6.3928,6.3733,6.383,727100.0
2012-07-02 15:45:00,6.53,6.54,6.51,6.52,697700.0,6.383,6.3928,6.3635,6.3733,697700.0
2012-07-02 15:50:00,6.52,6.55,6.5,6.54,1290800.0,6.3733,6.4026,6.3537,6.3928,1290800.0
2012-07-02 15:55:00,6.53,6.58,6.53,6.55,2483100.0,6.383,6.4319,6.383,6.4026,2483100.0
2012-07-03 09:30:00,6.58,6.68,6.57,6.65,1616400.0,6.4319,6.5297,6.4221,6.5003,1616400.0
2012-07-03 09:35:00,6.65,6.75,6.64,6.74,1632000.0,6.5003,6.5981,6.4906,6.5883,1632000.0
2012-07-03 09:40:00,6.73,6.8,6.73,6.8,1287900.0,6.5785,6.6469,6.5785,6.6469,1287900.0
2012-07-03 09:45:00,6.8,6.8,6.74,6.78,591600.0,6.6469,6.6469,6.5883,6.6274,591600.0
2012-07-03 09:50:00,6.78,6.84,6.77,6.8,1034400.0,6.6274,6.686,6.6176,6.6469,1034400.0
2012-07-03 09:55:00,6.79,6.82,6.77,6.8,669900.0,6.6372,6.6665,6.6176,6.6469,669900.0
2012-07-03 10:00:00,6.8,6.84,6.79,6.84,617500.0,6.6469,6.686,6.6372,6.686,617500.0
2012-07-03 10:05:00,6.83,6.87,6.82,6.86,899600.0,6.6763,6.7154,6.6665,6.7056,899600.0
2012-07-03 10:10:00,6.86,6.92,6.85,6.9,974900.0,6.7056,6.7642,6.6958,6.7447,974900.0
2012-07-03 10:15:00,6.9,6.92,6.88,6.9,1314800.0,6.7447,6.7642,6.7251,6.7447,1314800.0
2012-07-03 10:20:00,6.9,6.91,6.88,6.9,864800.0,6.7447,6.7545,6.7251,6.7447,864800.0
2012-07-03 10:25:00,6.9,6.9,6.86,6.9,729200.0,6.7447,6.7447,6.7056,6.7447,729200.0
2012-07-03 10:30:00,6.9,6.93,6.89,6.9,1185600.0,6.7447,6.774,6.7349,6.7447,1185600.0
2012-07-03 10:35:00,6.9,6.91,6.87,6.88,673500.0,6.7447,6.7545,6.7154,6.7251,673500.0
2012-07-03 10:40:00,6.88,6.9,6.87,6.87,710500.0,6.7251,6.7447,6.7154,6.7154,710500.0
2012-07-03 10:45:00,6.88,6.88,6.85,6.86,531200.0,6.7251,6.7251,6.6958,6.7056,531200.0
2012-07-03 10:50:00,6.86,6.88,6.85,6.88,410600.0,6.7056,6.7251,6.6958,6.7251,410600.0
2012-07-03 10:55:00,6.88,6.88,6.85,6.86,585000.0,6.7251,6.7251,6.6958,6.7056,585000.0
2012-07-03 11:00:00,6.85,6.87,6.85,6.85,452300.0,6.6958,6.7154,6.6958,6.6958,452300.0
2012-07-03 11:05:00,6.86,6.86,6.82,6.82,971500.0,6.7056,6.7056,6.6665,6.6665,971500.0
2012-07-03 11:10:00,6.82,6.83,6.8,6.82,650900.0,6.6665,6.6763,6.6469,6.6665,650900.0
2012-07-03 11:15:00,6.82,6.84,6.8,6.84,483000.0,6.6665,6.686,6.6469,6.686,483000.0
2012-07-03 11:20:00,6.83,6.84,6.82,6.84,404700.0,6.6763,6.686,6.6665,6.686,404700.0
2012-07-03 11:25:00,6.84,6.86,6.83,6.86,690900.0,6.686,6.7056,6.6763,6.7056,690900.0
2012-07-03 11:30:00,6.86,6.87,6.85,6.87,296700.0,6.7056,6.7154,6.6958,6.7154,296700.0
2012-07-03 11:35:00,6.87,6.89,6.86,6.89,502700.0,6.7154,6.7349,6.7056,6.7349,502700.0
2012-07-03 11:40:00,6.89,6.89,6.84,6.87,1156700.0,6.7349,6.7349,6.686,6.7154,1156700.0
2012-07-03 11:45:00,6.87,6.9,6.85,6.87,1864200.0,6.7154,6.7447,6.6958,6.7154,1864200.0
2012-07-03 11:50:00,6.87,6.89,6.86,6.86,359200.0,6.7154,6.7349,6.7056,6.7056,359200.0
2012-07-03 11:55:00,6.87,6.89,6.85,6.87,1116700.0,6.7154,6.7349,6.6958,6.7154,1116700.0
2012-07-03 12:00:00,6.87,6.88,6.86,6.87,304800.0,6.7154,6.7251,6.7056,6.7154,304800.0
2012-07-03 12:05:00,6.87,6.87,6.86,6.86,621500.0,6.7154,6.7154,6.7056,6.7056,621500.0
2012-07-03 12:10:00,6.86,6.88,6.83,6.86,1059500.0,6.7056,6.7251,6.6763,6.7056,1059500.0
2012-07-03 12:15:00,6.85,6.87,6.81,6.86,1511800.0,6.6958,6.7154,6.6567,6.7056,1511800.0
2012-07-03 12:20:00,6.86,6.88,6.85,6.87,845500.0,6.7056,6.7251,6.6958,6.7154,845500.0
2012-07-03 12:25:00,6.87,6.88,6.86,6.88,312900.0,6.7154,6.7251,6.7056,6.7251,312900.0
2012-07-03 12:30:00,6.87,6.88,6.85,6.87,891300.0,6.7154,6.7251,6.6958,6.7154,891300.0
2012-07-03 12:35:00,6.87,6.89,6.85,6.89,1041600.0,6.7154,6.7349,6.6958,6.7349,1041600.0
2012-07-03 12:40:00,6.89,6.9,6.86,6.89,699900.0,6.7349,6.7447,6.7056,6.7349,699900.0
2012-07-03 12:45:00,6.88,6.89,6.84,6.86,629600.0,6.7251,6.7349,6.686,6.7056,629600.0
2012-07-03 12:50:00,6.86,6.9,6.86,6.9,1531500.0,6.7056,6.7447,6.7056,6.7447,1531500.0
2012-07-03 12:55:00,6.9,6.9,6.87,6.89,2424000.0,6.7447,6.7447,6.7154,6.7349,2424000.0
2012-07-05 09:30:00,6.84,6.86,6.77,6.85,678200.0,6.686,6.7056,6.6176,6.6958,678200.0
2012-07-05 09:35:00,6.85,6.85,6.81,6.83,386600.0,6.6958,6.6958,6.6567,6.6763,386600.0
2012-07-05 09:40:00,6.83,6.85,6.81,6.82,398200.0,6.6763,6.6958,6.6567,6.6665,398200.0
2012-07-05 09:45:00,6.81,6.82,6.77,6.77,400800.0,6.6567,6.6665,6.6176,6.6176,400800.0
2012-07-05 09:50:00,6.77,6.78,6.73,6.74,542000.0,6.6176,6.6274,6.5785,6.5883,542000.0
2012-07-05 09:55:00,6.74,6.75,6.66,6.68,642400.0,6.5883,6.5981,6.5101,6.5297,642400.0
2012-07-05 10:00:00,6.69,6.75,6.68,6.74,1207300.0,6.5394,6.5981,6.5297,6.5883,1207300.0
2012-07-05 10:05:00,6.74,6.74,6.71,6.73,381900.0,6.5883,6.5883,6.559,6.5785,381900.0
2012-07-05 10:10:00,6.73,6.74,6.7,6.73,501400.0,6.5785,6.5883,6.5492,6.5785,501400.0
2012-07-05 10:15:00,6.72,6.73,6.69,6.7,215300.0,6.5688,6.5785,6.5394,6.5492,215300.0
2012-07-05 10:20:00,6.69,6.73,6.69,6.73,185300.0,6.5394,6.5785,6.5394,6.5785,185300.0
2012-07-05 10:25:00,6.73,6.76,6.72,6.75,199500.0,6.5785,6.6078,6.5688,6.5981,199500.0
2012-07-05 10:30:00,6.76,6.78,6.75,6.75,322000.0,6.6078,6.6274,6.5981,6.5981,322000.0
2012-07-05 10:35:00,6.75,6.76,6.73,6.74,230300.0,6.5981,6.6078,6.5785,6.5883,230300.0
2012-07-05 10:40:00,6.74,6.79,6.73,6.78,248200.0,6.5883,6.6372,6.5785,6.6274,248200.0
2012-07-05 10:45:00,6.77,6.79,6.76,6.77,182900.0,6.6176,6.6372,6.6078,6.6176,182900.0
2012-07-05 10:50:00,6.77,6.78,6.76,6.78,123200.0,6.6176,6.6274,6.6078,6.6274,123200.0
2012-07-05 10:55:00,6.78,6.79,6.77,6.77,137200.0,6.6274,6.6372,6.6176,6.6176,137200.0
2012-07-05 11:00:00,6.77,6.8,6.77,6.79,222200.0,6.6176,6.6469,6.6176,6.6372,222200.0
2012-07-05 11:05:00,6.8,6.8,6.79,6.79,38100.0,6.6469,6.6469,6.6372,6.6372,38100.0
2012-07-05 11:10:00,6.79,6.8,6.77,6.77,322700.0,6.6372,6.6469,6.6176,6.6176,322700.0
2012-07-05 11:15:00,6.77,6.79,6.77,6.78,102400.0,6.6176,6.6372,6.6176,6.6274,102400.0
2012-07-05 11:20:00,6.78,6.8,6.77,6.8,373900.0,6.6274,6.6469,6.6176,6.6469,373900.0
2012-07-05 11:25:00,6.81,6.81,6.79,6.8,219000.0,6.6567,6.6567,6.6372,6.6469,219000.0
2012-07-05 11:30:00,6.79,6.81,6.79,6.81,119100.0,6.6372,6.6567,6.6372,6.6567,119100.0
2012-07-05 11:35:00,6.81,6.83,6.8,6.8,282300.0,6.6567,6.6763,6.6469,6.6469,282300.0
2012-07-05 11:40:00,6.81,6.81,6.79,6.79,231400.0,6.6567,6.6567,6.6372,6.6372,231400.0
2012-07-05 11:45:00,6.79,6.81,6.79,6.8,212000.0,6.6372,6.6567,6.6372,6.6469,212000.0
2012-07-05 11:50:00,6.81,6.81,6.79,6.8,190600.0,6.6567,6.6567,6.6372,6.6469,190600.0
2012-07-05 11:55:00,6.79,6.8,6.79,6.79,19500.0,6.6372,6.6469,6.6372,6.6372,19500.0
2012-07-05 12:00:00,6.79,6.83,6.79,6.82,266900.0,6.6372,6.6763,6.6372,6.6665,266900.0
2012-07-05 12:05:00,6.82,6.82,6.75,6.76,411900.0,6.6665,6.6665,6.5981,6.6078,411900.0
2012-07-05 12:10:00,6.75,6.77,6.75,6.77,233000.0,6.5981,6.6176,6.5981,6.6176,233000.0
2012-07-05 12:15:00,6.77,6.77,6.76,6.76,21400.0,6.6176,6.6176,6.6078,6.6078,21400.0
2012-07-05 12:20:00,6.77,6.77,6.76,6.76,25000.0,6.6176,6.6176,6.6078,6.6078,25000.0
2012-07-05 12:25:00,6.76,6.77,6.75,6.75,179200.0,6.6078,6.6176,6.5981,6.5981,179200.0
2012-07-05 12:30:00,6.75,6.76,6.72,6.72,367100.0,6.5981,6.6078,6.5688,6.5688,367100.0
2012-07-05 12:35:00,6.72,6.75,6.71,6.75,394900.0,6.5688,6.5981,6.559,6.5981,394900.0
2012-07-05 12:40:00,6.75,6.77,6.75,6.77,117100.0,6.5981,6.6176,6.5981,6.6176,117100.0
2012-07-05 12:45:00,6.77,6.79,6.76,6.78,418300.0,6.6176,6.6372,6.6078,6.6274,418300.0
2012-07-05 12:50:00,6.78,6.79,6.78,6.79,23700.0,6.6274,6.6372,6.6274,6.6372,23700.0
2012-07-05 12:55:00,6.79,6.8,6.79,6.8,123600.0,6.6372,6.6469,6.6372,6.6469,123600.0
2012-07-05 13:00:00,6.79,6.8,6.79,6.79,4900.0,6.6372,6.6469,6.6372,6.6372,4900.0
2012-07-05 13:05:00,6.79,6.83,6.79,6.83,149800.0,6.6372,6.6763,6.6372,6.6763,149800.0
2012-07-05 13:10:00,6.82,6.83,6.82,6.83,62200.0,6.6665,6.6763,6.6665,6.6763,62200.0
2012-07-05 13:15:00,6.83,6.83,6.82,6.83,66600.0,6.6763,6.6763,6.6665,6.6763,66600.0
2012-07-05 13:20:00,6.83,6.86,6.83,6.85,390100.0,6.6763,6.7056,6.6763,6.6958,390100.0
2012-07-05 13:25:00,6.86,6.86,6.85,6.85,45100.0,6.7056,6.7056,6.6958,6.6958,45100.0
2012-07-05 13:30:00,6.86,6.86,6.83,6.84,275100.0,6.7056,6.7056,6.6763,6.686,275100.0
2012-07-05 13:35:00,6.83,6.85,6.83,6.85,108100.0,6.6763,6.6958,6.6763,6.6958,108100.0
2012-07-05 13:40:00,6.85,6.86,6.84,6.86,112200.0,6.6958,6.7056,6.686,6.7056,112200.0
2012-07-05 13:45:00,6.86,6.88,6.86,6.88,151400.0,6.7056,6.7251,6.7056,6.7251,151400.0
2012-07-05 13:50:00,6.88,6.9,6.87,6.9,376400.0,6.7251,6.7447,6.7154,6.7447,376400.0
2012-07-05 13:55:00,6.9,6.9,6.87,6.89,399300.0,6.7447,6.7447,6.7154,6.7349,399300.0
2012-07-05 14:00:00,6.89,6.89,6.88,6.89,74700.0,6.7349,6.7349,6.7251,6.7349,74700.0
2012-07-05 14:05:00,6.89,6.89,6.86,6.86,150600.0,6.7349,6.7349,6.7056,6.7056,150600.0
2012-07-05 14:10:00,6.87,6.87,6.86,6.87,44200.0,6.7154,6.7154,6.7056,6.7154,44200.0
2012-07-05 14:15:00,6.87,6.88,6.86,6.88,71300.0,6.7154,6.7251,6.7056,6.7251,71300.0
2012-07-05 14:20:00,6.87,6.89,6.87,6.89,190200.0,6.7154,6.7349,6.7154,6.7349,190200.0
2012-07-05 14:25:00,6.89,6.89,6.88,6.89,21100.0,6.7349,6.7349,6.7251,6.7349,21100.0
2012-07-05 14:30:00,6.89,6.89,6.88,6.89,49400.0,6.7349,6.7349,6.7251,6.7349,49400.0
2012-07-05 14:35:00,6.89,6.89,6.87,6.88,199900.0,6.7349,6.7349,6.7154,6.7251,199900.0
2012-07-05 14:40:00,6.88,6.9,6.88,6.9,238900.0,6.7251,6.7447,6.7251,6.7447,238900.0
2012-07-05 14:45:00,6.9,6.91,6.87,6.88,392100.0,6.7447,6.7545,6.7154,6.7251,392100.0
2012-07-05 14:50:00,6.88,6.88,6.85,6.85,322400.0,6.7251,6.7251,6.6958,6.6958,322400.0
2012-07-05 14:55:00,6.85,6.86,6.83,6.84,277800.0,6.6958,6.7056,6.6763,6.686,277800.0
2012-07-05 15:00:00,6.83,6.85,6.83,6.83,245000.0,6.6763,6.6958,6.6763,6.6763,245000.0
2012-07-05 15:05:00,6.83,6.84,6.83,6.84,96900.0,6.6763,6.686,6.6763,6.686,96900.0
2012-07-05 15:10:00,6.83,6.84,6.82,6.83,285100.0,6.6763,6.686,6.6665,6.6763,285100.0
2012-07-05 15:15:00,6.83,6.83,6.78,6.8,643400.0,6.6763,6.6763,6.6274,6.6469,643400.0
2012-07-05 15:20:00,6.8,6.81,6.78,6.79,338500.0,6.6469,6.6567,6.6274,6.6372,338500.0
2012-07-05 15:25:00,6.79,6.81,6.78,6.81,194700.0,6.6372,6.6567,6.6274,6.6567,194700.0
2012-07-05 15:30:00,6.81,6.81,6.79,6.81,378400.0,6.6567,6.6567,6.6372,6.6567,378400.0
2012-07-05 15:35:00,6.81,6.81,6.8,6.81,136100.0,6.6567,6.6567,6.6469,6.6567,136100.0
2012-07-05 15:40:00,6.81,6.83,6.8,6.83,331000.0,6.6567,6.6763,6.6469,6.6763,331000.0
2012-07-05 15:45:00,6.83,6.84,6.81,6.83,907800.0,6.6763,6.686,6.6567,6.6763,907800.0
2012-07-05 15:50:00,6.83,6.83,6.79,6.79,362600.0,6.6763,6.6763,6.6372,6.6372,362600.0
2012-07-05 15:55:00,6.79,6.82,6.79,6.8,847300.0,6.6372,6.6665,6.6372,6.6469,847300.0
2012-07-06 09:30:00,6.7,6.71,6.64,6.68,793500.0,6.5492,6.559,6.4906,6.5297,793500.0
2012-07-06 09:35:00,6.68,6.68,6.62,6.64,663500.0,6.5297,6.5297,6.471,6.4906,663500.0
2012-07-06 09:40:00,6.63,6.66,6.61,6.63,567300.0,6.4808,6.5101,6.4612,6.4808,567300.0
2012-07-06 09:45:00,6.62,6.65,6.61,6.62,480200.0,6.471,6.5003,6.4612,6.471,480200.0
2012-07-06 09:50:00,6.62,6.63,6.58,6.61,573100.0,6.471,6.4808,6.4319,6.4612,573100.0
2012-07-06 09:55:00,6.61,6.65,6.6,6.64,237400.0,6.4612,6.5003,6.4515,6.4906,237400.0
2012-07-06 10:00:00,6.65,6.65,6.59,6.6,446800.0,6.5003,6.5003,6.4417,6.4515,446800.0
2012-07-06 10:05:00,6.6,6.6,6.58,6.59,345700.0,6.4515,6.4515,6.4319,6.4417,345700.0
2012-07-06 10:10:00,6.59,6.61,6.59,6.61,194300.0,6.4417,6.4612,6.4417,6.4612,194300.0
2012-07-06 10:15:00,6.61,6.62,6.58,6.61,646700.0,6.4612,6.471,6.4319,6.4612,646700.0
2012-07-06 10:20:00,6.61,6.64,6.6,6.64,341400.0,6.4612,6.4906,6.4515,6.4906,341400.0
2012-07-06 10:25:00,6.64,6.64,6.61,6.61,204300.0,6.4906,6.4906,6.4612,6.4612,204300.0
2012-07-06 10:30:00,6.61,6.62,6.59,6.6,265300.0,6.4612,6.471,6.4417,6.4515,265300.0
2012-07-06 10:35:00,6.61,6.62,6.59,6.61,244500.0,6.4612,6.471,6.4417,6.4612,244500.0
2012-07-06 10:40:00,6.62,6.64,6.61,6.63,217000.0,6.471,6.4906,6.4612,6.4808,217000.0
2012-07-06 10:45:00,6.63,6.63,6.6,6.6,213100.0,6.4808,6.4808,6.4515,6.4515,213100.0
2012-07-06 10:50:00,6.6,6.61,6.59,6.6,159000.0,6.4515,6.4612,6.4417,6.4515,159000.0
2012-07-06 10:55:00,6.6,6.62,6.59,6.6,366000.0,6.4515,6.471,6.4417,6.4515,366000.0
2012-07-06 11:00:00,6.6,6.6,6.59,6.6,74300.0,6.4515,6.4515,6.4417,6.4515,74300.0
2012-07-06 11:05:00,6.6,6.6,6.59,6.6,33400.0,6.4515,6.4515,6.4417,6.4515,33400.0
2012-07-06 11:10:00,6.6,6.6,6.59,6.6,48000.0,6.4515,6.4515,6.4417,6.4515,48000.0
2012-07-06 11:15:00,6.6,6.63,6.59,6.63,254700.0,6.4515,6.4808,6.4417,6.4808,254700.0
2012-07-06 11:20:00,6.63,6.63,6.6,6.61,349100.0,6.4808,6.4808,6.4515,6.4612,349100.0
2012-07-06 11:25:00,6.61,6.61,6.59,6.6,300200.0,6.4612,6.4612,6.4417,6.4515,300200.0
2012-07-06 11:30:00,6.6,6.61,6.59,6.61,465900.0,6.4515,6.4612,6.4417,6.4612,465900.0
2012-07-06 11:35:00,6.6,6.63,6.6,6.62,427600.0,6.4515,6.4808,6.4515,6.471,427600.0
2012-07-06 11:40:00,6.62,6.64,6.61,6.63,267000.0,6.471,6.4906,6.4612,6.4808,267000.0
2012-07-06 11:45:00,6.64,6.64,6.61,6.61,330900.0,6.4906,6.4906,6.4612,6.4612,330900.0
2012-07-06 11:50:00,6.62,6.63,6.6,6.63,390600.0,6.471,6.4808,6.4515,6.4808,390600.0
2012-07-06 11:55:00,6.62,6.63,6.59,6.59,195200.0,6.471,6.4808,6.4417,6.4417,195200.0
2012-07-06 12:00:00,6.59,6.59,6.57,6.57,301600.0,6.4417,6.4417,6.4221,6.4221,301600.0
2012-07-06 12:05:00,6.57,6.58,6.57,6.58,114500.0,6.4221,6.4319,6.4221,6.4319,114500.0
2012-07-06 12:10:00,6.58,6.6,6.57,6.58,408200.0,6.4319,6.4515,6.4221,6.4319,408200.0
2012-07-06 12:15:00,6.58,6.59,6.58,6.58,82400.0,6.4319,6.4417,6.4319,6.4319,82400.0
2012-07-06 12:20:00,6.58,6.58,6.56,6.56,166500.0,6.4319,6.4319,6.4124,6.4124,166500.0
2012-07-06 12:25:00,6.56,6.58,6.55,6.57,290900.0,6.4124,6.4319,6.4026,6.4221,290900.0
2012-07-06 12:30:00,6.58,6.59,6.57,6.58,446400.0,6.4319,6.4417,6.4221,6.4319,446400.0
2012-07-06 12:35:00,6.58,6.59,6.57,6.57,105700.0,6.4319,6.4417,6.4221,6.4221,105700.0
2012-07-06 12:40:00,6.57,6.58,6.57,6.57,44800.0,6.4221,6.4319,6.4221,6.4221,44800.0
2012-07-06 12:45:00,6.57,6.6,6.57,6.58,249800.0,6.4221,6.4515,6.4221,6.4319,249800.0
2012-07-06 12:50:00,6.58,6.61,6.58,6.59,348500.0,6.4319,6.4612,6.4319,6.4417,348500.0
2012-07-06 12:55:00,6.6,6.6,6.59,6.59,8500.0,6.4515,6.4515,6.4417,6.4417,8500.0
2012-07-06 13:00:00,6.6,6.6,6.58,6.58,77400.0,6.4515,6.4515,6.4319,6.4319,77400.0
2012-07-06 13:05:00,6.58,6.59,6.57,6.57,106100.0,6.4319,6.4417,6.4221,6.4221,106100.0
2012-07-06 13:10:00,6.57,6.58,6.57,6.57,44900.0,6.4221,6.4319,6.4221,6.4221,44900.0
2012-07-06 13:15:00,6.58,6.6,6.57,6.6,206100.0,6.4319,6.4515,6.4221,6.4515,206100.0
2012-07-06 13:20:00,6.6,6.6,6.58,6.58,101300.0,6.4515,6.4515,6.4319,6.4319,101300.0
2012-07-06 13:25:00,6.58,6.59,6.58,6.58,25200.0,6.4319,6.4417,6.4319,6.4319,25200.0
2012-07-06 13:30:00,6.58,6.59,6.58,6.58,92000.0,6.4319,6.4417,6.4319,6.4319,92000.0
2012-07-06 13:35:00,6.59,6.59,6.58,6.58,31600.0,6.4417,6.4417,6.4319,6.4319,31600.0
2012-07-06 13:40:00,6.58,6.59,6.58,6.58,11000.0,6.4319,6.4417,6.4319,6.4319,11000.0
2012-07-06 13:45:00,6.58,6.59,6.57,6.57,134900.0,6.4319,6.4417,6.4221,6.4221,134900.0
2012-07-06 13:50:00,6.58,6.58,6.57,6.57,17000.0,6.4319,6.4319,6.4221,6.4221,17000.0
2012-07-06 13:55:00,6.58,6.58,6.57,6.57,24500.0,6.4319,6.4319,6.4221,6.4221,24500.0
2012-07-06 14:00:00,6.58,6.6,6.57,6.58,395200.0,6.4319,6.4515,6.4221,6.4319,395200.0
2012-07-06 14:05:00,6.59,6.59,6.58,6.58,22700.0,6.4417,6.4417,6.4319,6.4319,22700.0
2012-07-06 14:10:00,6.58,6.59,6.57,6.58,238500.0,6.4319,6.4417,6.4221,6.4319,238500.0
2012-07-06 14:15:00,6.58,6.6,6.57,6.57,329500.0,6.4319,6.4515,6.4221,6.4221,329500.0
2012-07-06 14:20:00,6.58,6.58,6.57,6.57,35700.0,6.4319,6.4319,6.4221,6.4221,35700.0
2012-07-06 14:25:00,6.57,6.58,6.57,6.57,52900.0,6.4221,6.4319,6.4221,6.4221,52900.0
2012-07-06 14:30:00,6.58,6.58,6.57,6.57,31800.0,6.4319,6.4319,6.4221,6.4221,31800.0
2012-07-06 14:35:00,6.58,6.58,6.57,6.57,39800.0,6.4319,6.4319,6.4221,6.4221,39800.0
2012-07-06 14:40:00,6.58,6.58,6.57,6.57,32100.0,6.4319,6.4319,6.4221,6.4221,32100.0
2012-07-06 14:45:00,6.58,6.6,6.57,6.59,162200.0,6.4319,6.4515,6.4221,6.4417,162200.0
2012-07-06 14:50:00,6.6,6.61,6.59,6.61,200400.0,6.4515,6.4612,6.4417,6.4612,200400.0
2012-07-06 14:55:00,6.61,6.61,6.59,6.6,198100.0,6.4612,6.4612,6.4417,6.4515,198100.0
2012-07-06 15:00:00,6.61,6.62,6.6,6.62,156100.0,6.4612,6.471,6.4515,6.471,156100.0
2012-07-06 15:05:00,6.62,6.63,6.61,6.62,148400.0,6.471,6.4808,6.4612,6.471,148400.0
2012-07-06 15:10:00,6.63,6.66,6.62,6.66,554100.0,6.4808,6.5101,6.471,6.5101,554100.0
2012-07-06 15:15:00,6.66,6.7,6.65,6.67,443000.0,6.5101,6.5492,6.5003,6.5199,443000.0
2012-07-06 15:20:00,6.68,6.68,6.66,6.67,139500.0,6.5297,6.5297,6.5101,6.5199,139500.0
2012-07-06 15:25:00,6.67,6.68,6.66,6.67,430800.0,6.5199,6.5297,6.5101,6.5199,430800.0
2012-07-06 15:30:00,6.68,6.71,6.68,6.69,478100.0,6.5297,6.559,6.5297,6.5394,478100.0
2012-07-06 15:35:00,6.7,6.71,6.68,6.7,932100.0,6.5492,6.559,6.5297,6.5492,932100.0
2012-07-06 15:40:00,6.7,6.74,6.69,6.72,432200.0,6.5492,6.5883,6.5394,6.5688,432200.0
2012-07-06 15:45:00,6.72,6.73,6.71,6.73,259300.0,6.5688,6.5785,6.559,6.5785,259300.0
2012-07-06 15:50:00,6.73,6.73,6.7,6.71,972600.0,6.5785,6.5785,6.5492,6.559,972600.0
2012-07-06 15:55:00,6.72,6.75,6.71,6.71,1585400.0,6.5688,6.5981,6.559,6.559,1585400.0
2012-07-09 09:30:00,6.69,6.82,6.67,6.75,727000.0,6.5394,6.6665,6.5199,6.5981,727000.0
2012-07-09 09:35:00,6.75,6.76,6.68,6.73,609200.0,6.5981,6.6078,6.5297,6.5785,609200.0
2012-07-09 09:40:00,6.72,6.72,6.62,6.63,357300.0,6.5688,6.5688,6.471,6.4808,357300.0
2012-07-09 09:45:00,6.62,6.63,6.62,6.62,97600.0,6.471,6.4808,6.471,6.471,97600.0
2012-07-09 09:50:00,6.63,6.63,6.59,6.62,390200.0,6.4808,6.4808,6.4417,6.471,390200.0
2012-07-09 09:55:00,6.61,6.63,6.59,6.59,360500.0,6.4612,6.4808,6.4417,6.4417,360500.0
2012-07-09 10:00:00,6.6,6.63,6.59,6.63,535100.0,6.4515,6.4808,6.4417,6.4808,535100.0
2012-07-09 10:05:00,6.62,6.63,6.6,6.61,222600.0,6.471,6.4808,6.4515,6.4612,222600.0
2012-07-09 10:10:00,6.62,6.63,6.6,6.63,256100.0,6.471,6.4808,6.4515,6.4808,256100.0
2012-07-09 10:15:00,6.62,6.63,6.6,6.62,218700.0,6.471,6.4808,6.4515,6.471,218700.0
2012-07-09 10:20:00,6.61,6.62,6.58,6.58,224400.0,6.4612,6.471,6.4319,6.4319,224400.0
2012-07-09 10:25:00,6.59,6.6,6.58,6.59,110600.0,6.4417,6.4515,6.4319,6.4417,110600.0
2012-07-09 10:30:00,6.6,6.6,6.57,6.58,660300.0,6.4515,6.4515,6.4221,6.4319,660300.0
2012-07-09 10:35:00,6.57,6.6,6.55,6.6,395600.0,6.4221,6.4515,6.4026,6.4515,395600.0
2012-07-09 10:40:00,6.6,6.6,6.59,6.6,118700.0,6.4515,6.4515,6.4417,6.4515,118700.0
2012-07-09 10:45:00,6.6,6.61,6.59,6.61,121300.0,6.4515,6.4612,6.4417,6.4612,121300.0
2012-07-09 10:50:00,6.61,6.62,6.6,6.6,241900.0,6.4612,6.471,6.4515,6.4515,241900.0
2012-07-09 10:55:00,6.59,6.6,6.58,6.6,147500.0,6.4417,6.4515,6.4319,6.4515,147500.0
2012-07-09 11:00:00,6.6,6.6,6.58,6.58,93800.0,6.4515,6.4515,6.4319,6.4319,93800.0
2012-07-09 11:05:00,6.58,6.59,6.57,6.57,227400.0,6.4319,6.4417,6.4221,6.4221,227400.0
2012-07-09 11:10:00,6.57,6.58,6.56,6.57,77700.0,6.4221,6.4319,6.4124,6.4221,77700.0
2012-07-09 11:15:00,6.56,6.58,6.56,6.57,203500.0,6.4124,6.4319,6.4124,6.4221,203500.0
2012-07-09 11:20:00,6.57,6.58,6.56,6.57,534900.0,6.4221,6.4319,6.4124,6.4221,534900.0
2012-07-09 11:25:00,6.57,6.57,6.56,6.57,63900.0,6.4221,6.4221,6.4124,6.4221,63900.0
2012-07-09 11:30:00,6.56,6.57,6.55,6.56,166800.0,6.4124,6.4221,6.4026,6.4124,166800.0
2012-07-09 11:35:00,6.55,6.56,6.55,6.55,34100.0,6.4026,6.4124,6.4026,6.4026,34100.0
2012-07-09 11:40:00,6.56,6.56,6.54,6.56,241800.0,6.4124,6.4124,6.3928,6.4124,241800.0
2012-07-09 11:45:00,6.55,6.56,6.53,6.54,79600.0,6.4026,6.4124,6.383,6.3928,79600.0
2012-07-09 11:50:00,6.54,6.54,6.53,6.53,81800.0,6.3928,6.3928,6.383,6.383,81800.0
2012-07-09 11:55:00,6.53,6.54,6.52,6.53,146300.0,6.383,6.3928,6.3733,6.383,146300.0
2012-07-09 12:00:00,6.52,6.53,6.52,6.53,73500.0,6.3733,6.383,6.3733,6.383,73500.0
2012-07-09 12:05:00,6.52,6.53,6.52,6.52,43200.0,6.3733,6.383,6.3733,6.3733,43200.0
2012-07-09 12:10:00,6.52,6.53,6.52,6.53,30800.0,6.3733,6.383,6.3733,6.383,30800.0
2012-07-09 12:15:00,6.52,6.55,6.52,6.55,323300.0,6.3733,6.4026,6.3733,6.4026,323300.0
2012-07-09 12:20:00,6.54,6.58,6.54,6.56,135300.0,6.3928,6.4319,6.3928,6.4124,135300.0
2012-07-09 12:25:00,6.57,6.58,6.56,6.57,160800.0,6.4221,6.4319,6.4124,6.4221,160800.0
2012-07-09 12:30:00,6.56,6.56,6.55,6.56,53200.0,6.4124,6.4124,6.4026,6.4124,53200.0
2012-07-09 12:35:00,6.55,6.56,6.54,6.56,144000.0,6.4026,6.4124,6.3928,6.4124,144000.0
2012-07-09 12:40:00,6.55,6.56,6.54,6.55,106000.0,6.4026,6.4124,6.3928,6.4026,106000.0
2012-07-09 12:45:00,6.54,6.56,6.54,6.54,264600.0,6.3928,6.4124,6.3928,6.3928,264600.0
2012-07-09 12:50:00,6.54,6.56,6.54,6.56,49900.0,6.3928,6.4124,6.3928,6.4124,49900.0
2012-07-09 12:55:00,6.56,6.56,6.54,6.56,96100.0,6.4124,6.4124,6.3928,6.4124,96100.0
2012-07-09 13:00:00,6.56,6.56,6.53,6.53,148300.0,6.4124,6.4124,6.383,6.383,148300.0
2012-07-09 13:05:00,6.54,6.54,6.51,6.53,279100.0,6.3928,6.3928,6.3635,6.383,279100.0
2012-07-09 13:10:00,6.52,6.52,6.51,6.51,83500.0,6.3733,6.3733,6.3635,6.3635,83500.0
2012-07-09 13:15:00,6.51,6.52,6.51,6.52,107800.0,6.3635,6.3733,6.3635,6.3733,107800.0
2012-07-09 13:20:00,6.52,6.52,6.51,6.52,71800.0,6.3733,6.3733,6.3635,6.3733,71800.0
2012-07-09 13:25:00,6.52,6.54,6.52,6.54,192600.0,6.3733,6.3928,6.3733,6.3928,192600.0
2012-07-09 13:30:00,6.53,6.54,6.52,6.52,81800.0,6.383,6.3928,6.3733,6.3733,81800.0
2012-07-09 13:35:00,6.52,6.53,6.52,6.52,57400.0,6.3733,6.383,6.3733,6.3733,57400.0
2012-07-09 13:40:00,6.52,6.53,6.52,6.52,58500.0,6.3733,6.383,6.3733,6.3733,58500.0
2012-07-09 13:45:00,6.53,6.53,6.52,6.52,68600.0,6.383,6.383,6.3733,6.3733,68600.0
2012-07-09 13:50:00,6.52,6.53,6.51,6.51,128400.0,6.3733,6.383,6.3635,6.3635,128400.0
2012-07-09 13:55:00,6.51,6.52,6.51,6.51,91400.0,6.3635,6.3733,6.3635,6.3635,91400.0
2012-07-09 14:00:00,6.52,6.52,6.51,6.51,159000.0,6.3733,6.3733,6.3635,6.3635,159000.0
2012-07-09 14:05:00,6.51,6.52,6.51,6.52,58400.0,6.3635,6.3733,6.3635,6.3733,58400.0
2012-07-09 14:10:00,6.52,6.52,6.51,6.52,71700.0,6.3733,6.3733,6.3635,6.3733,71700.0
2012-07-09 14:15:00,6.51,6.52,6.47,6.48,536100.0,6.3635,6.3733,6.3244,6.3342,536100.0
2012-07-09 14:20:00,6.48,6.48,6.47,6.47,87800.0,6.3342,6.3342,6.3244,6.3244,87800.0
2012-07-09 14:25:00,6.48,6.48,6.47,6.47,95800.0,6.3342,6.3342,6.3244,6.3244,95800.0
2012-07-09 14:30:00,6.47,6.48,6.44,6.45,343600.0,6.3244,6.3342,6.2951,6.3048,343600.0
2012-07-09 14:35:00,6.44,6.45,6.44,6.44,215200.0,6.2951,6.3048,6.2951,6.2951,215200.0
2012-07-09 14:40:00,6.44,6.45,6.42,6.43,464000.0,6.2951,6.3048,6.2755,6.2853,464000.0
2012-07-09 14:45:00,6.42,6.45,6.42,6.45,420600.0,6.2755,6.3048,6.2755,6.3048,420600.0
2012-07-09 14:50:00,6.45,6.48,6.44,6.47,1032600.0,6.3048,6.3342,6.2951,6.3244,1032600.0
2012-07-09 14:55:00,6.47,6.47,6.46,6.46,75600.0,6.3244,6.3244,6.3146,6.3146,75600.0
2012-07-09 15:00:00,6.47,6.48,6.46,6.48,124500.0,6.3244,6.3342,6.3146,6.3342,124500.0
2012-07-09 15:05:00,6.48,6.5,6.47,6.49,358700.0,6.3342,6.3537,6.3244,6.3439,358700.0
2012-07-09 15:10:00,6.49,6.5,6.48,6.49,161800.0,6.3439,6.3537,6.3342,6.3439,161800.0
2012-07-09 15:15:00,6.49,6.5,6.48,6.5,164000.0,6.3439,6.3537,6.3342,6.3537,164000.0
2012-07-09 15:20:00,6.5,6.5,6.46,6.48,322500.0,6.3537,6.3537,6.3146,6.3342,322500.0
2012-07-09 15:25:00,6.48,6.49,6.47,6.47,253300.0,6.3342,6.3439,6.3244,6.3244,253300.0
2012-07-09 15:30:00,6.48,6.48,6.47,6.47,106600.0,6.3342,6.3342,6.3244,6.3244,106600.0
2012-07-09 15:35:00,6.48,6.48,6.47,6.48,176500.0,6.3342,6.3342,6.3244,6.3342,176500.0
2012-07-09 15:40:00,6.48,6.5,6.47,6.49,381500.0,6.3342,6.3537,6.3244,6.3439,381500.0
2012-07-09 15:45:00,6.5,6.54,6.47,6.52,952900.0,6.3537,6.3928,6.3244,6.3733,952900.0
2012-07-09 15:50:00,6.52,6.53,6.49,6.53,448300.0,6.3733,6.383,6.3439,6.383,448300.0
2012-07-09 15:55:00,6.53,6.53,6.49,6.5,1509000.0,6.383,6.383,6.3439,6.3537,1509000.0
2012-07-10 09:30:00,6.44,6.48,6.4,6.43,810200.0,6.2951,6.3342,6.256,6.2853,810200.0
2012-07-10 09:35:00,6.42,6.43,6.35,6.43,900400.0,6.2755,6.2853,6.2071,6.2853,900400.0
2012-07-10 09:40:00,6.43,6.44,6.38,6.38,845600.0,6.2853,6.2951,6.2364,6.2364,845600.0
2012-07-10 09:45:00,6.39,6.41,6.38,6.41,349000.0,6.2462,6.2657,6.2364,6.2657,349000.0
2012-07-10 09:50:00,6.42,6.42,6.38,6.38,746800.0,6.2755,6.2755,6.2364,6.2364,746800.0
2012-07-10 09:55:00,6.39,6.4,6.32,6.32,609600.0,6.2462,6.256,6.1778,6.1778,609600.0
2012-07-10 10:00:00,6.32,6.34,6.29,6.31,582100.0,6.1778,6.1973,6.1484,6.168,582100.0
2012-07-10 10:05:00,6.32,6.32,6.3,6.31,269400.0,6.1778,6.1778,6.1582,6.168,269400.0
2012-07-10 10:10:00,6.31,6.32,6.3,6.3,330500.0,6.168,6.1778,6.1582,6.1582,330500.0
2012-07-10 10:15:00,6.31,6.31,6.26,6.27,691900.0,6.168,6.168,6.1191,6.1289,691900.0
2012-07-10 10:20:00,6.27,6.35,6.27,6.34,459800.0,6.1289,6.2071,6.1289,6.1973,459800.0
2012-07-10 10:25:00,6.34,6.35,6.3,6.31,409200.0,6.1973,6.2071,6.1582,6.168,409200.0
2012-07-10 10:30:00,6.31,6.32,6.29,6.29,330400.0,6.168,6.1778,6.1484,6.1484,330400.0
2012-07-10 10:35:00,6.29,6.29,6.21,6.21,842500.0,6.1484,6.1484,6.0702,6.0702,842500.0
2012-07-10 10:40:00,6.21,6.23,6.2,6.21,584300.0,6.0702,6.0898,6.0605,6.0702,584300.0
2012-07-10 10:45:00,6.21,6.22,6.21,6.21,186500.0,6.0702,6.08,6.0702,6.0702,186500.0
2012-07-10 10:50:00,6.21,6.22,6.2,6.2,251200.0,6.0702,6.08,6.0605,6.0605,251200.0
2012-07-10 10:55:00,6.2,6.21,6.17,6.18,632700.0,6.0605,6.0702,6.0311,6.0409,632700.0
2012-07-10 11:00:00,6.18,6.19,6.18,6.19,87100.0,6.0409,6.0507,6.0409,6.0507,87100.0
2012-07-10 11:05:00,6.19,6.19,6.16,6.18,501000.0,6.0507,6.0507,6.0214,6.0409,501000.0
2012-07-10 11:10:00,6.19,6.19,6.18,6.18,291200.0,6.0507,6.0507,6.0409,6.0409,291200.0
2012-07-10 11:15:00,6.19,6.19,6.17,6.18,170300.0,6.0507,6.0507,6.0311,6.0409,170300.0
2012-07-10 11:20:00,6.19,6.21,6.18,6.21,367600.0,6.0507,6.0702,6.0409,6.0702,367600.0
2012-07-10 11:25:00,6.21,6.21,6.2,6.21,261900.0,6.0702,6.0702,6.0605,6.0702,261900.0
2012-07-10 11:30:00,6.21,6.22,6.2,6.21,299200.0,6.0702,6.08,6.0605,6.0702,299200.0
2012-07-10 11:35:00,6.21,6.23,6.18,6.2,443300.0,6.0702,6.0898,6.0409,6.0605,443300.0
2012-07-10 11:40:00,6.19,6.2,6.16,6.18,517300.0,6.0507,6.0605,6.0214,6.0409,517300.0
2012-07-10 11:45:00,6.17,6.18,6.15,6.16,783300.0,6.0311,6.0409,6.0116,6.0214,783300.0
2012-07-10 11:50:00,6.16,6.18,6.16,6.18,271500.0,6.0214,6.0409,6.0214,6.0409,271500.0
2012-07-10 11:55:00,6.18,6.19,6.17,6.17,235800.0,6.0409,6.0507,6.0311,6.0311,235800.0
2012-07-10 12:00:00,6.17,6.18,6.16,6.17,205200.0,6.0311,6.0409,6.0214,6.0311,205200.0
2012-07-10 12:05:00,6.18,6.19,6.18,6.18,161600.0,6.0409,6.0507,6.0409,6.0409,161600.0
2012-07-10 12:10:00,6.18,6.19,6.16,6.16,216000.0,6.0409,6.0507,6.0214,6.0214,216000.0
2012-07-10 12:15:00,6.16,6.17,6.15,6.16,235900.0,6.0214,6.0311,6.0116,6.0214,235900.0
2012-07-10 12:20:00,6.15,6.16,6.15,6.15,254300.0,6.0116,6.0214,6.0116,6.0116,254300.0
2012-07-10 12:25:00,6.16,6.16,6.15,6.15,148600.0,6.0214,6.0214,6.0116,6.0116,148600.0
2012-07-10 12:30:00,6.16,6.18,6.15,6.18,390000.0,6.0214,6.0409,6.0116,6.0409,390000.0
2012-07-10 12:35:00,6.18,6.18,6.17,6.18,187100.0,6.0409,6.0409,6.0311,6.0409,187100.0
2012-07-10 12:40:00,6.18,6.18,6.16,6.16,228500.0,6.0409,6.0409,6.0214,6.0214,228500.0
2012-07-10 12:45:00,6.17,6.18,6.16,6.17,91800.0,6.0311,6.0409,6.0214,6.0311,91800.0
2012-07-10 12:50:00,6.17,6.18,6.16,6.16,465600.0,6.0311,6.0409,6.0214,6.0214,465600.0
2012-07-10 12:55:00,6.16,6.18,6.15,6.17,969800.0,6.0214,6.0409,6.0116,6.0311,969800.0
2012-07-10 13:00:00,6.18,6.18,6.17,6.18,170900.0,6.0409,6.0409,6.0311,6.0409,170900.0
2012-07-10 13:05:00,6.18,6.18,6.17,6.17,412400.0,6.0409,6.0409,6.0311,6.0311,412400.0
2012-07-10 13:10:00,6.18,6.19,6.17,6.19,440700.0,6.0409,6.0507,6.0311,6.0507,440700.0
2012-07-10 13:15:00,6.18,6.19,6.18,6.18,69800.0,6.0409,6.0507,6.0409,6.0409,69800.0
2012-07-10 13:20:00,6.18,6.19,6.17,6.18,399200.0,6.0409,6.0507,6.0311,6.0409,399200.0
2012-07-10 13:25:00,6.18,6.18,6.17,6.17,233400.0,6.0409,6.0409,6.0311,6.0311,233400.0
2012-07-10 13:30:00,6.17,6.18,6.17,6.17,241700.0,6.0311,6.0409,6.0311,6.0311,241700.0
2012-07-10 13:35:00,6.18,6.18,6.17,6.17,224700.0,6.0409,6.0409,6.0311,6.0311,224700.0
2012-07-10 13:40:00,6.17,6.19,6.17,6.18,362100.0,6.0311,6.0507,6.0311,6.0409,362100.0
2012-07-10 13:45:00,6.18,6.18,6.17,6.17,359400.0,6.0409,6.0409,6.0311,6.0311,359400.0
2012-07-10 13:50:00,6.17,6.19,6.17,6.18,256900.0,6.0311,6.0507,6.0311,6.0409,256900.0
2012-07-10 13:55:00,6.18,6.18,6.17,6.17,289800.0,6.0409,6.0409,6.0311,6.0311,289800.0
2012-07-10 14:00:00,6.17,6.19,6.17,6.18,252100.0,6.0311,6.0507,6.0311,6.0409,252100.0
2012-07-10 14:05:00,6.17,6.18,6.17,6.18,217500.0,6.0311,6.0409,6.0311,6.0409,217500.0
2012-07-10 14:10:00,6.18,6.18,6.16,6.17,826300.0,6.0409,6.0409,6.0214,6.0311,826300.0
2012-07-10 14:15:00,6.17,6.18,6.16,6.16,389800.0,6.0311,6.0409,6.0214,6.0214,389800.0
2012-07-10 14:20:00,6.17,6.17,6.15,6.15,623000.0,6.0311,6.0311,6.0116,6.0116,623000.0
2012-07-10 14:25:00,6.15,6.16,6.15,6.16,428400.0,6.0116,6.0214,6.0116,6.0214,428400.0
2012-07-10 14:30:00,6.16,6.16,6.12,6.14,1028100.0,6.0214,6.0214,5.9823,6.0018,1028100.0
2012-07-10 14:35:00,6.15,6.16,6.14,6.15,319700.0,6.0116,6.0214,6.0018,6.0116,319700.0
2012-07-10 14:40:00,6.15,6.16,6.14,6.14,376400.0,6.0116,6.0214,6.0018,6.0018,376400.0
2012-07-10 14:45:00,6.15,6.15,6.13,6.15,215600.0,6.0116,6.0116,5.992,6.0116,215600.0
2012-07-10 14:50:00,6.15,6.15,6.12,6.13,399300.0,6.0116,6.0116,5.9823,5.992,399300.0
2012-07-10 14:55:00,6.13,6.14,6.11,6.12,278600.0,5.992,6.0018,5.9725,5.9823,278600.0
2012-07-10 15:00:00,6.12,6.14,6.11,6.14,222500.0,5.9823,6.0018,5.9725,6.0018,222500.0
2012-07-10 15:05:00,6.14,6.14,6.11,6.12,254100.0,6.0018,6.0018,5.9725,5.9823,254100.0
2012-07-10 15:10:00,6.12,6.12,6.1,6.1,673400.0,5.9823,5.9823,5.9627,5.9627,673400.0
2012-07-10 15:15:00,6.1,6.11,6.06,6.06,786300.0,5.9627,5.9725,5.9236,5.9236,786300.0
2012-07-10 15:20:00,6.06,6.09,6.06,6.07,589500.0,5.9236,5.9529,5.9236,5.9334,589500.0
2012-07-10 15:25:00,6.07,6.1,6.06,6.08,472100.0,5.9334,5.9627,5.9236,5.9432,472100.0
2012-07-10 15:30:00,6.08,6.09,6.08,6.08,135200.0,5.9432,5.9529,5.9432,5.9432,135200.0
2012-07-10 15:35:00,6.08,6.13,6.08,6.11,849600.0,5.9432,5.992,5.9432,5.9725,849600.0
2012-07-10 15:40:00,6.12,6.15,6.11,6.12,861000.0,5.9823,6.0116,5.9725,5.9823,861000.0
2012-07-10 15:45:00,6.12,6.13,6.12,6.13,455000.0,5.9823,5.992,5.9823,5.992,455000.0
2012-07-10 15:50:00,6.13,6.17,6.12,6.17,561400.0,5.992,6.0311,5.9823,6.0311,561400.0
2012-07-10 15:55:00,6.17,6.2,6.16,6.18,2451200.0,6.0311,6.0605,6.0214,6.0409,2451200.0
2012-07-11 09:30:00,6.17,6.2,6.12,6.12,467500.0,6.0311,6.0605,5.9823,5.9823,467500.0
2012-07-11 09:35:00,6.12,6.17,6.11,6.16,643500.0,5.9823,6.0311,5.9725,6.0214,643500.0
2012-07-11 09:40:00,6.16,6.18,6.1,6.12,555600.0,6.0214,6.0409,5.9627,5.9823,555600.0
2012-07-11 09:45:00,6.11,6.11,6.07,6.09,390900.0,5.9725,5.9725,5.9334,5.9529,390900.0
2012-07-11 09:50:00,6.1,6.15,6.09,6.14,471900.0,5.9627,6.0116,5.9529,6.0018,471900.0
2012-07-11 09:55:00,6.14,6.15,6.13,6.14,242300.0,6.0018,6.0116,5.992,6.0018,242300.0
2012-07-11 10:00:00,6.14,6.18,6.13,6.15,438400.0,6.0018,6.0409,5.992,6.0116,438400.0
2012-07-11 10:05:00,6.15,6.2,6.14,6.16,700300.0,6.0116,6.0605,6.0018,6.0214,700300.0
2012-07-11 10:10:00,6.16,6.17,6.14,6.15,521300.0,6.0214,6.0311,6.0018,6.0116,521300.0
2012-07-11 10:15:00,6.15,6.15,6.13,6.15,234200.0,6.0116,6.0116,5.992,6.0116,234200.0
2012-07-11 10:20:00,6.15,6.16,6.14,6.15,507600.0,6.0116,6.0214,6.0018,6.0116,507600.0
2012-07-11 10:25:00,6.15,6.16,6.11,6.11,2041900.0,6.0116,6.0214,5.9725,5.9725,2041900.0
2012-07-11 10:30:00,6.11,6.13,6.1,6.11,578200.0,5.9725,5.992,5.9627,5.9725,578200.0
2012-07-11 10:35:00,6.12,6.12,6.08,6.1,407800.0,5.9823,5.9823,5.9432,5.9627,407800.0
2012-07-11 10:40:00,6.1,6.1,6.07,6.09,904300.0,5.9627,5.9627,5.9334,5.9529,904300.0
2012-07-11 10:45:00,6.1,6.1,6.07,6.08,202200.0,5.9627,5.9627,5.9334,5.9432,202200.0
2012-07-11 10:50:00,6.08,6.09,6.06,6.07,346900.0,5.9432,5.9529,5.9236,5.9334,346900.0
2012-07-11 10:55:00,6.07,6.08,6.06,6.07,368600.0,5.9334,5.9432,5.9236,5.9334,368600.0
2012-07-11 11:00:00,6.07,6.07,6.06,6.07,280600.0,5.9334,5.9334,5.9236,5.9334,280600.0
2012-07-11 11:05:00,6.07,6.08,6.02,6.03,1398000.0,5.9334,5.9432,5.8845,5.8943,1398000.0
2012-07-11 11:10:00,6.04,6.05,6.02,6.04,1084000.0,5.9041,5.9138,5.8845,5.9041,1084000.0
2012-07-11 11:15:00,6.04,6.06,6.03,6.04,289100.0,5.9041,5.9236,5.8943,5.9041,289100.0
2012-07-11 11:20:00,6.05,6.06,6.04,6.05,97100.0,5.9138,5.9236,5.9041,5.9138,97100.0
2012-07-11 11:25:00,6.06,6.06,6.05,6.06,116900.0,5.9236,5.9236,5.9138,5.9236,116900.0
2012-07-11 11:30:00,6.05,6.08,6.05,6.07,435100.0,5.9138,5.9432,5.9138,5.9334,435100.0
2012-07-11 11:35:00,6.08,6.09,6.08,6.08,246100.0,5.9432,5.9529,5.9432,5.9432,246100.0
2012-07-11 11:40:00,6.08,6.09,6.08,6.09,58500.0,5.9432,5.9529,5.9432,5.9529,58500.0
2012-07-11 11:45:00,6.09,6.1,6.08,6.1,122800.0,5.9529,5.9627,5.9432,5.9627,122800.0
2012-07-11 11:50:00,6.1,6.1,6.09,6.1,45300.0,5.9627,5.9627,5.9529,5.9627,45300.0
2012-07-11 11:55:00,6.1,6.12,6.1,6.12,157200.0,5.9627,5.9823,5.9627,5.9823,157200.0
2012-07-11 12:00:00,6.12,6.15,6.11,6.12,417000.0,5.9823,6.0116,5.9725,5.9823,417000.0
2012-07-11 12:05:00,6.12,6.13,6.11,6.12,242100.0,5.9823,5.992,5.9725,5.9823,242100.0
2012-07-11 12:10:00,6.12,6.12,6.11,6.12,33000.0,5.9823,5.9823,5.9725,5.9823,33000.0
2012-07-11 12:15:00,6.12,6.13,6.11,6.13,121500.0,5.9823,5.992,5.9725,5.992,121500.0
2012-07-11 12:20:00,6.13,6.13,6.12,6.13,80600.0,5.992,5.992,5.9823,5.992,80600.0
2012-07-11 12:25:00,6.13,6.14,6.11,6.14,370500.0,5.992,6.0018,5.9725,6.0018,370500.0
2012-07-11 12:30:00,6.14,6.16,6.13,6.16,133400.0,6.0018,6.0214,5.992,6.0214,133400.0
2012-07-11 12:35:00,6.16,6.17,6.15,6.17,126200.0,6.0214,6.0311,6.0116,6.0311,126200.0
2012-07-11 12:40:00,6.17,6.19,6.16,6.19,235600.0,6.0311,6.0507,6.0214,6.0507,235600.0
2012-07-11 12:45:00,6.19,6.2,6.17,6.17,352800.0,6.0507,6.0605,6.0311,6.0311,352800.0
2012-07-11 12:50:00,6.18,6.18,6.17,6.18,158000.0,6.0409,6.0409,6.0311,6.0409,158000.0
2012-07-11 12:55:00,6.17,6.17,6.16,6.17,50800.0,6.0311,6.0311,6.0214,6.0311,50800.0
2012-07-11 13:00:00,6.17,6.17,6.14,6.16,357200.0,6.0311,6.0311,6.0018,6.0214,357200.0
2012-07-11 13:05:00,6.16,6.17,6.14,6.16,312500.0,6.0214,6.0311,6.0018,6.0214,312500.0
2012-07-11 13:10:00,6.16,6.16,6.14,6.15,176800.0,6.0214,6.0214,6.0018,6.0116,176800.0
2012-07-11 13:15:00,6.16,6.16,6.14,6.14,682100.0,6.0214,6.0214,6.0018,6.0018,682100.0
2012-07-11 13:20:00,6.14,6.15,6.14,6.15,54800.0,6.0018,6.0116,6.0018,6.0116,54800.0
2012-07-11 13:25:00,6.14,6.15,6.14,6.15,9700.0,6.0018,6.0116,6.0018,6.0116,9700.0
2012-07-11 13:30:00,6.15,6.16,6.14,6.15,594300.0,6.0116,6.0214,6.0018,6.0116,594300.0
2012-07-11 13:35:00,6.15,6.16,6.14,6.16,275000.0,6.0116,6.0214,6.0018,6.0214,275000.0
2012-07-11 13:40:00,6.16,6.19,6.16,6.19,288000.0,6.0214,6.0507,6.0214,6.0507,288000.0
2012-07-11 13:45:00,6.19,6.19,6.16,6.19,453800.0,6.0507,6.0507,6.0214,6.0507,453800.0
2012-07-11 13:50:00,6.19,6.2,6.18,6.19,121400.0,6.0507,6.0605,6.0409,6.0507,121400.0
2012-07-11 13:55:00,6.2,6.23,6.19,6.23,325700.0,6.0605,6.0898,6.0507,6.0898,325700.0
2012-07-11 14:00:00,6.23,6.25,6.19,6.19,767600.0,6.0898,6.1093,6.0507,6.0507,767600.0
2012-07-11 14:05:00,6.19,6.22,6.17,6.2,639700.0,6.0507,6.08,6.0311,6.0605,639700.0
2012-07-11 14:10:00,6.2,6.2,6.17,6.19,338600.0,6.0605,6.0605,6.0311,6.0507,338600.0
2012-07-11 14:15:00,6.19,6.19,6.16,6.17,207500.0,6.0507,6.0507,6.0214,6.0311,207500.0
2012-07-11 14:20:00,6.16,6.18,6.14,6.14,314900.0,6.0214,6.0409,6.0018,6.0018,314900.0
2012-07-11 14:25:00,6.14,6.17,6.14,6.17,249600.0,6.0018,6.0311,6.0018,6.0311,249600.0
2012-07-11 14:30:00,6.17,6.17,6.14,6.16,164000.0,6.0311,6.0311,6.0018,6.0214,164000.0
2012-07-11 14:35:00,6.16,6.17,6.15,6.16,118600.0,6.0214,6.0311,6.0116,6.0214,118600.0
2012-07-11 14:40:00,6.16,6.17,6.15,6.17,96300.0,6.0214,6.0311,6.0116,6.0311,96300.0
2012-07-11 14:45:00,6.17,6.2,6.16,6.18,523200.0,6.0311,6.0605,6.0214,6.0409,523200.0
2012-07-11 14:50:00,6.18,6.2,6.17,6.18,519200.0,6.0409,6.0605,6.0311,6.0409,519200.0
2012-07-11 14:55:00,6.17,6.19,6.16,6.18,249300.0,6.0311,6.0507,6.0214,6.0409,249300.0
2012-07-11 15:00:00,6.17,6.2,6.17,6.18,553100.0,6.0311,6.0605,6.0311,6.0409,553100.0
2012-07-11 15:05:00,6.18,6.2,6.18,6.19,409300.0,6.0409,6.0605,6.0409,6.0507,409300.0
2012-07-11 15:10:00,6.19,6.19,6.17,6.19,431000.0,6.0507,6.0507,6.0311,6.0507,431000.0
2012-07-11 15:15:00,6.19,6.19,6.16,6.19,769300.0,6.0507,6.0507,6.0214,6.0507,769300.0
2012-07-11 15:20:00,6.19,6.19,6.17,6.17,396600.0,6.0507,6.0507,6.0311,6.0311,396600.0
2012-07-11 15:25:00,6.17,6.18,6.16,6.16,367000.0,6.0311,6.0409,6.0214,6.0214,367000.0
2012-07-11 15:30:00,6.16,6.21,6.15,6.2,934600.0,6.0214,6.0702,6.0116,6.0605,934600.0
2012-07-11 15:35:00,6.19,6.2,6.18,6.19,498200.0,6.0507,6.0605,6.0409,6.0507,498200.0
2012-07-11 15:40:00,6.19,6.22,6.19,6.21,444100.0,6.0507,6.08,6.0507,6.0702,444100.0
2012-07-11 15:45:00,6.21,6.24,6.21,6.24,547700.0,6.0702,6.0996,6.0702,6.0996,547700.0
2012-07-11 15:50:00,6.24,6.24,6.21,6.21,846300.0,6.0996,6.0996,6.0702,6.0702,846300.0
2012-07-11 15:55:00,6.21,6.22,6.19,6.2,1311900.0,6.0702,6.08,6.0507,6.0605,1311900.0
2012-07-12 09:30:00,6.15,6.15,6.05,6.1,414100.0,6.0116,6.0116,5.9138,5.9627,414100.0
2012-07-12 09:35:00,6.09,6.13,6.07,6.07,376400.0,5.9529,5.992,5.9334,5.9334,376400.0
2012-07-12 09:40:00,6.07,6.07,6.02,6.05,819800.0,5.9334,5.9334,5.8845,5.9138,819800.0
2012-07-12 09:45:00,6.04,6.06,6.02,6.04,579600.0,5.9041,5.9236,5.8845,5.9041,579600.0
2012-07-12 09:50:00,6.04,6.04,5.98,6.0,838900.0,5.9041,5.9041,5.8454,5.865,838900.0
2012-07-12 09:55:00,6.0,6.02,5.99,5.99,686400.0,5.865,5.8845,5.8552,5.8552,686400.0
2012-07-12 10:00:00,5.99,6.02,5.94,6.0,1107400.0,5.8552,5.8845,5.8063,5.865,1107400.0
2012-07-12 10:05:00,5.99,6.0,5.97,5.98,322600.0,5.8552,5.865,5.8356,5.8454,322600.0
2012-07-12 10:10:00,5.98,5.99,5.96,5.99,622000.0,5.8454,5.8552,5.8259,5.8552,622000.0
2012-07-12 10:15:00,5.98,5.99,5.95,5.96,964500.0,5.8454,5.8552,5.8161,5.8259,964500.0
2012-07-12 10:20:00,5.97,5.98,5.96,5.96,229500.0,5.8356,5.8454,5.8259,5.8259,229500.0
2012-07-12 10:25:00,5.97,5.98,5.96,5.98,685300.0,5.8356,5.8454,5.8259,5.8454,685300.0
2012-07-12 10:30:00,5.98,6.03,5.98,6.0,1166600.0,5.8454,5.8943,5.8454,5.865,1166600.0
2012-07-12 10:35:00,6.0,6.01,5.99,6.0,760900.0,5.865,5.8747,5.8552,5.865,760900.0
2012-07-12 10:40:00,6.0,6.01,6.0,6.0,643200.0,5.865,5.8747,5.865,5.865,643200.0
2012-07-12 10:45:00,6.0,6.0,5.99,6.0,2040400.0,5.865,5.865,5.8552,5.865,2040400.0
2012-07-12 10:50:00,6.0,6.02,5.99,6.02,575800.0,5.865,5.8845,5.8552,5.8845,575800.0
2012-07-12 10:55:00,6.02,6.02,6.0,6.0,142300.0,5.8845,5.8845,5.865,5.865,142300.0
2012-07-12 11:00:00,6.01,6.06,6.0,6.06,778200.0,5.8747,5.9236,5.865,5.9236,778200.0
2012-07-12 11:05:00,6.06,6.07,6.04,6.07,473000.0,5.9236,5.9334,5.9041,5.9334,473000.0
2012-07-12 11:10:00,6.07,6.08,6.06,6.07,357600.0,5.9334,5.9432,5.9236,5.9334,357600.0
2012-07-12 11:15:00,6.06,6.11,6.06,6.09,661600.0,5.9236,5.9725,5.9236,5.9529,661600.0
2012-07-12 11:20:00,6.1,6.1,6.09,6.1,224100.0,5.9627,5.9627,5.9529,5.9627,224100.0
2012-07-12 11:25:00,6.1,6.16,6.09,6.15,1141600.0,5.9627,6.0214,5.9529,6.0116,1141600.0
2012-07-12 11:30:00,6.15,6.16,6.12,6.12,621900.0,6.0116,6.0214,5.9823,5.9823,621900.0
2012-07-12 11:35:00,6.12,6.13,6.11,6.13,206100.0,5.9823,5.992,5.9725,5.992,206100.0
2012-07-12 11:40:00,6.13,6.14,6.11,6.12,680600.0,5.992,6.0018,5.9725,5.9823,680600.0
2012-07-12 11:45:00,6.13,6.14,6.11,6.13,366500.0,5.992,6.0018,5.9725,5.992,366500.0
2012-07-12 11:50:00,6.14,6.16,6.13,6.15,1043500.0,6.0018,6.0214,5.992,6.0116,1043500.0
2012-07-12 11:55:00,6.15,6.17,6.14,6.16,1161200.0,6.0116,6.0311,6.0018,6.0214,1161200.0
2012-07-12 12:00:00,6.16,6.18,6.15,6.16,492700.0,6.0214,6.0409,6.0116,6.0214,492700.0
2012-07-12 12:05:00,6.17,6.17,6.15,6.15,275200.0,6.0311,6.0311,6.0116,6.0116,275200.0
2012-07-12 12:10:00,6.16,6.18,6.14,6.17,641300.0,6.0214,6.0409,6.0018,6.0311,641300.0
2012-07-12 12:15:00,6.17,6.17,6.15,6.16,99600.0,6.0311,6.0311,6.0116,6.0214,99600.0
2012-07-12 12:20:00,6.16,6.17,6.14,6.14,531300.0,6.0214,6.0311,6.0018,6.0018,531300.0
2012-07-12 12:25:00,6.15,6.16,6.14,6.14,337900.0,6.0116,6.0214,6.0018,6.0018,337900.0
2012-07-12 12:30:00,6.14,6.14,6.11,6.12,296500.0,6.0018,6.0018,5.9725,5.9823,296500.0
2012-07-12 12:35:00,6.13,6.13,6.1,6.1,374100.0,5.992,5.992,5.9627,5.9627,374100.0
2012-07-12 12:40:00,6.1,6.11,6.09,6.1,200700.0,5.9627,5.9725,5.9529,5.9627,200700.0
2012-07-12 12:45:00,6.1,6.1,6.09,6.09,49500.0,5.9627,5.9627,5.9529,5.9529,49500.0
2012-07-12 12:50:00,6.1,6.11,6.08,6.08,328800.0,5.9627,5.9725,5.9432,5.9432,328800.0
2012-07-12 12:55:00,6.08,6.09,6.08,6.08,28800.0,5.9432,5.9529,5.9432,5.9432,28800.0
2012-07-12 13:00:00,6.09,6.09,6.07,6.07,753200.0,5.9529,5.9529,5.9334,5.9334,753200.0
2012-07-12 13:05:00,6.07,6.11,6.07,6.11,235300.0,5.9334,5.9725,5.9334,5.9725,235300.0
2012-07-12 13:10:00,6.1,6.14,6.1,6.14,310900.0,5.9627,6.0018,5.9627,6.0018,310900.0
2012-07-12 13:15:00,6.13,6.14,6.13,6.14,35700.0,5.992,6.0018,5.992,6.0018,35700.0
2012-07-12 13:20:00,6.13,6.15,6.12,6.12,276100.0,5.992,6.0116,5.9823,5.9823,276100.0
2012-07-12 13:25:00,6.12,6.15,6.11,6.11,231200.0,5.9823,6.0116,5.9725,5.9725,231200.0
2012-07-12 13:30:00,6.11,6.13,6.1,6.12,356500.0,5.9725,5.992,5.9627,5.9823,356500.0
2012-07-12 13:35:00,6.12,6.16,6.11,6.13,916100.0,5.9823,6.0214,5.9725,5.992,916100.0
2012-07-12 13:40:00,6.14,6.15,6.13,6.14,278200.0,6.0018,6.0116,5.992,6.0018,278200.0
2012-07-12 13:45:00,6.14,6.16,6.13,6.14,189700.0,6.0018,6.0214,5.992,6.0018,189700.0
2012-07-12 13:50:00,6.14,6.15,6.13,6.13,101000.0,6.0018,6.0116,5.992,5.992,101000.0
2012-07-12 13:55:00,6.12,6.13,6.11,6.12,124000.0,5.9823,5.992,5.9725,5.9823,124000.0
2012-07-12 14:00:00,6.12,6.12,6.1,6.1,69100.0,5.9823,5.9823,5.9627,5.9627,69100.0
2012-07-12 14:05:00,6.1,6.15,6.1,6.13,572100.0,5.9627,6.0116,5.9627,5.992,572100.0
2012-07-12 14:10:00,6.14,6.15,6.11,6.12,388000.0,6.0018,6.0116,5.9725,5.9823,388000.0
2012-07-12 14:15:00,6.12,6.13,6.11,6.11,42400.0,5.9823,5.992,5.9725,5.9725,42400.0
2012-07-12 14:20:00,6.11,6.15,6.11,6.15,672600.0,5.9725,6.0116,5.9725,6.0116,672600.0
2012-07-12 14:25:00,6.15,6.16,6.14,6.14,485200.0,6.0116,6.0214,6.0018,6.0018,485200.0
2012-07-12 14:30:00,6.14,6.15,6.14,6.14,67200.0,6.0018,6.0116,6.0018,6.0018,67200.0
2012-07-12 14:35:00,6.15,6.16,6.13,6.15,166400.0,6.0116,6.0214,5.992,6.0116,166400.0
2012-07-12 14:40:00,6.16,6.17,6.14,6.15,267100.0,6.0214,6.0311,6.0018,6.0116,267100.0
2012-07-12 14:45:00,6.15,6.15,6.12,6.14,354800.0,6.0116,6.0116,5.9823,6.0018,354800.0
2012-07-12 14:50:00,6.14,6.15,6.13,6.14,212500.0,6.0018,6.0116,5.992,6.0018,212500.0
2012-07-12 14:55:00,6.14,6.14,6.12,6.13,101000.0,6.0018,6.0018,5.9823,5.992,101000.0
2012-07-12 15:00:00,6.13,6.13,6.11,6.11,199000.0,5.992,5.992,5.9725,5.9725,199000.0
2012-07-12 15:05:00,6.12,6.13,6.11,6.13,254900.0,5.9823,5.992,5.9725,5.992,254900.0
2012-07-12 15:10:00,6.13,6.15,6.13,6.15,239800.0,5.992,6.0116,5.992,6.0116,239800.0
2012-07-12 15:15:00,6.15,6.16,6.13,6.14,265700.0,6.0116,6.0214,5.992,6.0018,265700.0
2012-07-12 15:20:00,6.14,6.16,6.13,6.16,283600.0,6.0018,6.0214,5.992,6.0214,283600.0
2012-07-12 15:25:00,6.15,6.17,6.13,6.14,626000.0,6.0116,6.0311,5.992,6.0018,626000.0
2012-07-12 15:30:00,6.14,6.15,6.14,6.15,156000.0,6.0018,6.0116,6.0018,6.0116,156000.0
2012-07-12 15:35:00,6.15,6.15,6.14,6.14,365800.0,6.0116,6.0116,6.0018,6.0018,365800.0
2012-07-12 15:40:00,6.15,6.18,6.14,6.17,930600.0,6.0116,6.0409,6.0018,6.0311,930600.0
2012-07-12 15:45:00,6.16,6.18,6.15,6.16,585000.0,6.0214,6.0409,6.0116,6.0214,585000.0
2012-07-12 15:50:00,6.16,6.16,6.1,6.12,1106400.0,6.0214,6.0214,5.9627,5.9823,1106400.0
2012-07-12 15:55:00,6.11,6.14,6.1,6.14,1084700.0,5.9725,6.0018,5.9627,6.0018,1084700.0
2012-07-13 09:30:00,6.12,6.24,6.12,6.21,497800.0,5.9823,6.0996,5.9823,6.0702,497800.0
2012-07-13 09:35:00,6.21,6.21,6.17,6.18,455300.0,6.0702,6.0702,6.0311,6.0409,455300.0
2012-07-13 09:40:00,6.19,6.2,6.15,6.17,633400.0,6.0507,6.0605,6.0116,6.0311,633400.0
2012-07-13 09:45:00,6.17,6.2,6.15,6.2,646100.0,6.0311,6.0605,6.0116,6.0605,646100.0
2012-07-13 09:50:00,6.2,6.2,6.11,6.12,263300.0,6.0605,6.0605,5.9725,5.9823,263300.0
2012-07-13 09:55:00,6.11,6.15,6.11,6.14,362300.0,5.9725,6.0116,5.9725,6.0018,362300.0
2012-07-13 10:00:00,6.15,6.16,6.13,6.14,503500.0,6.0116,6.0214,5.992,6.0018,503500.0
2012-07-13 10:05:00,6.15,6.18,6.14,6.15,576600.0,6.0116,6.0409,6.0018,6.0116,576600.0
2012-07-13 10:10:00,6.16,6.18,6.13,6.14,1166800.0,6.0214,6.0409,5.992,6.0018,1166800.0
2012-07-13 10:15:00,6.14,6.14,6.08,6.08,1130600.0,6.0018,6.0018,5.9432,5.9432,1130600.0
2012-07-13 10:20:00,6.08,6.09,6.05,6.08,348100.0,5.9432,5.9529,5.9138,5.9432,348100.0
2012-07-13 10:25:00,6.08,6.08,6.04,6.04,341000.0,5.9432,5.9432,5.9041,5.9041,341000.0
2012-07-13 10:30:00,6.04,6.07,6.04,6.07,138000.0,5.9041,5.9334,5.9041,5.9334,138000.0
2012-07-13 10:35:00,6.06,6.07,6.06,6.06,80700.0,5.9236,5.9334,5.9236,5.9236,80700.0
2012-07-13 10:40:00,6.07,6.09,6.06,6.08,243800.0,5.9334,5.9529,5.9236,5.9432,243800.0
2012-07-13 10:45:00,6.08,6.09,6.07,6.09,158000.0,5.9432,5.9529,5.9334,5.9529,158000.0
2012-07-13 10:50:00,6.08,6.09,6.08,6.08,126900.0,5.9432,5.9529,5.9432,5.9432,126900.0
2012-07-13 10:55:00,6.08,6.1,6.06,6.08,702300.0,5.9432,5.9627,5.9236,5.9432,702300.0
2012-07-13 11:00:00,6.07,6.08,6.07,6.08,73000.0,5.9334,5.9432,5.9334,5.9432,73000.0
2012-07-13 11:05:00,6.07,6.08,6.07,6.07,72300.0,5.9334,5.9432,5.9334,5.9334,72300.0
2012-07-13 11:10:00,6.07,6.08,6.07,6.08,102900.0,5.9334,5.9432,5.9334,5.9432,102900.0
2012-07-13 11:15:00,6.07,6.1,6.07,6.08,341500.0,5.9334,5.9627,5.9334,5.9432,341500.0
2012-07-13 11:20:00,6.08,6.09,6.08,6.09,30200.0,5.9432,5.9529,5.9432,5.9529,30200.0
2012-07-13 11:25:00,6.09,6.09,6.08,6.09,47300.0,5.9529,5.9529,5.9432,5.9529,47300.0
2012-07-13 11:30:00,6.08,6.12,6.08,6.11,294400.0,5.9432,5.9823,5.9432,5.9725,294400.0
2012-07-13 11:35:00,6.11,6.11,6.1,6.11,14400.0,5.9725,5.9725,5.9627,5.9725,14400.0
2012-07-13 11:40:00,6.11,6.12,6.1,6.12,143200.0,5.9725,5.9823,5.9627,5.9823,143200.0
2012-07-13 11:45:00,6.12,6.15,6.12,6.12,530600.0,5.9823,6.0116,5.9823,5.9823,530600.0
2012-07-13 11:50:00,6.11,6.13,6.11,6.11,142200.0,5.9725,5.992,5.9725,5.9725,142200.0
2012-07-13 11:55:00,6.11,6.13,6.11,6.13,282000.0,5.9725,5.992,5.9725,5.992,282000.0
2012-07-13 12:00:00,6.13,6.15,6.12,6.15,337300.0,5.992,6.0116,5.9823,6.0116,337300.0
2012-07-13 12:05:00,6.15,6.16,6.14,6.16,163300.0,6.0116,6.0214,6.0018,6.0214,163300.0
2012-07-13 12:10:00,6.16,6.17,6.16,6.17,130300.0,6.0214,6.0311,6.0214,6.0311,130300.0
2012-07-13 12:15:00,6.17,6.17,6.16,6.17,59700.0,6.0311,6.0311,6.0214,6.0311,59700.0
2012-07-13 12:20:00,6.17,6.17,6.15,6.16,246700.0,6.0311,6.0311,6.0116,6.0214,246700.0
2012-07-13 12:25:00,6.16,6.16,6.15,6.15,48100.0,6.0214,6.0214,6.0116,6.0116,48100.0
2012-07-13 12:30:00,6.16,6.18,6.15,6.18,173300.0,6.0214,6.0409,6.0116,6.0409,173300.0
2012-07-13 12:35:00,6.18,6.18,6.17,6.18,115300.0,6.0409,6.0409,6.0311,6.0409,115300.0
2012-07-13 12:40:00,6.18,6.18,6.16,6.17,1634000.0,6.0409,6.0409,6.0214,6.0311,1634000.0
2012-07-13 12:45:00,6.17,6.19,6.15,6.16,503200.0,6.0311,6.0507,6.0116,6.0214,503200.0
2012-07-13 12:50:00,6.15,6.17,6.15,6.15,205800.0,6.0116,6.0311,6.0116,6.0116,205800.0
2012-07-13 12:55:00,6.15,6.16,6.14,6.15,436300.0,6.0116,6.0214,6.0018,6.0116,436300.0
2012-07-13 13:00:00,6.15,6.16,6.15,6.16,48700.0,6.0116,6.0214,6.0116,6.0214,48700.0
2012-07-13 13:05:00,6.16,6.17,6.15,6.16,193700.0,6.0214,6.0311,6.0116,6.0214,193700.0
2012-07-13 13:10:00,6.16,6.16,6.15,6.15,1544200.0,6.0214,6.0214,6.0116,6.0116,1544200.0
2012-07-13 13:15:00,6.16,6.16,6.15,6.15,22400.0,6.0214,6.0214,6.0116,6.0116,22400.0
2012-07-13 13:20:00,6.16,6.16,6.14,6.15,365100.0,6.0214,6.0214,6.0018,6.0116,365100.0
2012-07-13 13:25:00,6.15,6.15,6.14,6.14,77400.0,6.0116,6.0116,6.0018,6.0018,77400.0
2012-07-13 13:30:00,6.15,6.15,6.14,6.15,167000.0,6.0116,6.0116,6.0018,6.0116,167000.0
2012-07-13 13:35:00,6.15,6.15,6.14,6.15,71100.0,6.0116,6.0116,6.0018,6.0116,71100.0
2012-07-13 13:40:00,6.15,6.16,6.14,6.15,239700.0,6.0116,6.0214,6.0018,6.0116,239700.0
2012-07-13 13:45:00,6.15,6.15,6.14,6.15,34300.0,6.0116,6.0116,6.0018,6.0116,34300.0
2012-07-13 13:50:00,6.15,6.16,6.14,6.16,78000.0,6.0116,6.0214,6.0018,6.0214,78000.0
2012-07-13 13:55:00,6.16,6.16,6.14,6.14,228200.0,6.0214,6.0214,6.0018,6.0018,228200.0
2012-07-13 14:00:00,6.14,6.15,6.14,6.15,18200.0,6.0018,6.0116,6.0018,6.0116,18200.0
2012-07-13 14:05:00,6.15,6.16,6.14,6.15,262100.0,6.0116,6.0214,6.0018,6.0116,262100.0
2012-07-13 14:10:00,6.15,6.16,6.14,6.16,174600.0,6.0116,6.0214,6.0018,6.0214,174600.0
2012-07-13 14:15:00,6.16,6.17,6.15,6.17,94200.0,6.0214,6.0311,6.0116,6.0311,94200.0
2012-07-13 14:20:00,6.17,6.18,6.16,6.17,241900.0,6.0311,6.0409,6.0214,6.0311,241900.0
2012-07-13 14:25:00,6.16,6.17,6.14,6.14,237800.0,6.0214,6.0311,6.0018,6.0018,237800.0
2012-07-13 14:30:00,6.14,6.15,6.13,6.15,242200.0,6.0018,6.0116,5.992,6.0116,242200.0
2012-07-13 14:35:00,6.15,6.15,6.14,6.15,31900.0,6.0116,6.0116,6.0018,6.0116,31900.0
2012-07-13 14:40:00,6.15,6.15,6.14,6.15,43200.0,6.0116,6.0116,6.0018,6.0116,43200.0
2012-07-13 14:45:00,6.15,6.16,6.14,6.16,112600.0,6.0116,6.0214,6.0018,6.0214,112600.0
2012-07-13 14:50:00,6.16,6.16,6.14,6.15,171200.0,6.0214,6.0214,6.0018,6.0116,171200.0
2012-07-13 14:55:00,6.15,6.16,6.14,6.15,212800.0,6.0116,6.0214,6.0018,6.0116,212800.0
2012-07-13 15:00:00,6.15,6.17,6.14,6.16,261800.0,6.0116,6.0311,6.0018,6.0214,261800.0
2012-07-13 15:05:00,6.17,6.17,6.14,6.15,220100.0,6.0311,6.0311,6.0018,6.0116,220100.0
2012-07-13 15:10:00,6.14,6.16,6.14,6.15,325000.0,6.0018,6.0214,6.0018,6.0116,325000.0
2012-07-13 15:15:00,6.15,6.15,6.14,6.15,69700.0,6.0116,6.0116,6.0018,6.0116,69700.0
2012-07-13 15:20:00,6.15,6.16,6.14,6.15,225200.0,6.0116,6.0214,6.0018,6.0116,225200.0
2012-07-13 15:25:00,6.14,6.15,6.13,6.13,241600.0,6.0018,6.0116,5.992,5.992,241600.0
2012-07-13 15:30:00,6.13,6.14,6.13,6.14,146600.0,5.992,6.0018,5.992,6.0018,146600.0
2012-07-13 15:35:00,6.14,6.16,6.14,6.14,625400.0,6.0018,6.0214,6.0018,6.0018,625400.0
2012-07-13 15:40:00,6.14,6.15,6.11,6.13,604400.0,6.0018,6.0116,5.9725,5.992,604400.0
2012-07-13 15:45:00,6.14,6.14,6.12,6.13,285800.0,6.0018,6.0018,5.9823,5.992,285800.0
2012-07-13 15:50:00,6.12,6.14,6.11,6.14,494000.0,5.9823,6.0018,5.9725,6.0018,494000.0
2012-07-13 15:55:00,6.14,6.14,6.12,6.13,1269800.0,6.0018,6.0018,5.9823,5.992,1269800.0
2012-07-16 09:30:00,6.1,6.1,6.01,6.03,379900.0,5.9627,5.9627,5.8747,5.8943,379900.0
2012-07-16 09:35:00,6.02,6.03,6.0,6.0,153600.0,5.8845,5.8943,5.865,5.865,153600.0
2012-07-16 09:40:00,6.0,6.02,6.0,6.01,185000.0,5.865,5.8845,5.865,5.8747,185000.0
2012-07-16 09:45:00,6.0,6.0,5.95,5.96,257900.0,5.865,5.865,5.8161,5.8259,257900.0
2012-07-16 09:50:00,5.96,5.98,5.95,5.95,299300.0,5.8259,5.8454,5.8161,5.8161,299300.0
2012-07-16 09:55:00,5.95,5.96,5.9,5.9,829700.0,5.8161,5.8259,5.7672,5.7672,829700.0
2012-07-16 10:00:00,5.91,5.94,5.88,5.89,1446800.0,5.777,5.8063,5.7477,5.7574,1446800.0
2012-07-16 10:05:00,5.89,5.89,5.85,5.86,835600.0,5.7574,5.7574,5.7183,5.7281,835600.0
2012-07-16 10:10:00,5.86,5.89,5.86,5.87,600500.0,5.7281,5.7574,5.7281,5.7379,600500.0
2012-07-16 10:15:00,5.88,5.9,5.87,5.9,332000.0,5.7477,5.7672,5.7379,5.7672,332000.0
2012-07-16 10:20:00,5.9,5.93,5.89,5.91,1613000.0,5.7672,5.7965,5.7574,5.777,1613000.0
2012-07-16 10:25:00,5.91,5.96,5.91,5.96,624600.0,5.777,5.8259,5.777,5.8259,624600.0
2012-07-16 10:30:00,5.96,5.99,5.95,5.99,421300.0,5.8259,5.8552,5.8161,5.8552,421300.0
2012-07-16 10:35:00,5.99,6.01,5.97,6.01,415000.0,5.8552,5.8747,5.8356,5.8747,415000.0
2012-07-16 10:40:00,6.01,6.02,5.99,6.02,950700.0,5.8747,5.8845,5.8552,5.8845,950700.0
2012-07-16 10:45:00,6.01,6.02,6.0,6.0,452100.0,5.8747,5.8845,5.865,5.865,452100.0
2012-07-16 10:50:00,6.0,6.01,5.98,6.0,928400.0,5.865,5.8747,5.8454,5.865,928400.0
2012-07-16 10:55:00,6.0,6.01,6.0,6.0,159300.0,5.865,5.8747,5.865,5.865,159300.0
2012-07-16 11:00:00,6.0,6.01,6.0,6.0,115600.0,5.865,5.8747,5.865,5.865,115600.0
2012-07-16 11:05:00,6.01,6.01,6.0,6.0,57600.0,5.8747,5.8747,5.865,5.865,57600.0
2012-07-16 11:10:00,6.0,6.05,6.0,6.05,509500.0,5.865,5.9138,5.865,5.9138,509500.0
2012-07-16 11:15:00,6.05,6.05,6.02,6.03,485000.0,5.9138,5.9138,5.8845,5.8943,485000.0
2012-07-16 11:20:00,6.02,6.04,6.02,6.03,259200.0,5.8845,5.9041,5.8845,5.8943,259200.0
2012-07-16 11:25:00,6.04,6.04,6.02,6.02,187100.0,5.9041,5.9041,5.8845,5.8845,187100.0
2012-07-16 11:30:00,6.03,6.03,6.0,6.0,441700.0,5.8943,5.8943,5.865,5.865,441700.0
2012-07-16 11:35:00,6.0,6.01,6.0,6.0,94100.0,5.865,5.8747,5.865,5.865,94100.0
2012-07-16 11:40:00,6.0,6.01,5.99,6.0,344200.0,5.865,5.8747,5.8552,5.865,344200.0
2012-07-16 11:45:00,6.0,6.01,6.0,6.0,16600.0,5.865,5.8747,5.865,5.865,16600.0
2012-07-16 11:50:00,6.0,6.01,6.0,6.0,56000.0,5.865,5.8747,5.865,5.865,56000.0
2012-07-16 11:55:00,6.0,6.0,5.98,6.0,265400.0,5.865,5.865,5.8454,5.865,265400.0
2012-07-16 12:00:00,6.0,6.01,5.99,6.01,106100.0,5.865,5.8747,5.8552,5.8747,106100.0
2012-07-16 12:05:00,6.01,6.01,6.0,6.0,62000.0,5.8747,5.8747,5.865,5.865,62000.0
2012-07-16 12:10:00,6.0,6.01,5.99,5.99,234000.0,5.865,5.8747,5.8552,5.8552,234000.0
2012-07-16 12:15:00,5.99,6.0,5.98,5.98,92800.0,5.8552,5.865,5.8454,5.8454,92800.0
2012-07-16 12:20:00,5.99,5.99,5.97,5.97,131500.0,5.8552,5.8552,5.8356,5.8356,131500.0
2012-07-16 12:25:00,5.97,5.98,5.96,5.97,179100.0,5.8356,5.8454,5.8259,5.8356,179100.0
2012-07-16 12:30:00,5.98,5.99,5.97,5.99,146000.0,5.8454,5.8552,5.8356,5.8552,146000.0
2012-07-16 12:35:00,5.99,5.99,5.94,5.95,358000.0,5.8552,5.8552,5.8063,5.8161,358000.0
2012-07-16 12:40:00,5.95,5.97,5.95,5.96,61400.0,5.8161,5.8356,5.8161,5.8259,61400.0
2012-07-16 12:45:00,5.96,5.96,5.95,5.95,59000.0,5.8259,5.8259,5.8161,5.8161,59000.0
2012-07-16 12:50:00,5.96,5.97,5.95,5.97,142100.0,5.8259,5.8356,5.8161,5.8356,142100.0
2012-07-16 12:55:00,5.96,5.97,5.96,5.96,47100.0,5.8259,5.8356,5.8259,5.8259,47100.0
2012-07-16 13:00:00,5.96,5.98,5.96,5.97,149400.0,5.8259,5.8454,5.8259,5.8356,149400.0
2012-07-16 13:05:00,5.98,5.98,5.96,5.97,117000.0,5.8454,5.8454,5.8259,5.8356,117000.0
2012-07-16 13:10:00,5.96,5.97,5.95,5.96,77000.0,5.8259,5.8356,5.8161,5.8259,77000.0
2012-07-16 13:15:00,5.96,5.96,5.95,5.96,125000.0,5.8259,5.8259,5.8161,5.8259,125000.0
2012-07-16 13:20:00,5.96,5.96,5.95,5.96,80000.0,5.8259,5.8259,5.8161,5.8259,80000.0
2012-07-16 13:25:00,5.96,5.98,5.95,5.98,113100.0,5.8259,5.8454,5.8161,5.8454,113100.0
2012-07-16 13:30:00,5.98,6.01,5.98,5.99,453400.0,5.8454,5.8747,5.8454,5.8552,453400.0
2012-07-16 13:35:00,5.99,6.0,5.99,6.0,159600.0,5.8552,5.865,5.8552,5.865,159600.0
2012-07-16 13:40:00,6.0,6.0,5.98,6.0,202800.0,5.865,5.865,5.8454,5.865,202800.0
2012-07-16 13:45:00,6.0,6.01,6.0,6.01,269400.0,5.865,5.8747,5.865,5.8747,269400.0
2012-07-16 13:50:00,6.0,6.01,5.99,6.0,827300.0,5.865,5.8747,5.8552,5.865,827300.0
2012-07-16 13:55:00,6.0,6.0,5.98,5.98,67500.0,5.865,5.865,5.8454,5.8454,67500.0
2012-07-16 14:00:00,5.99,6.02,5.98,6.0,453700.0,5.8552,5.8845,5.8454,5.865,453700.0
2012-07-16 14:05:00,6.0,6.01,6.0,6.01,40900.0,5.865,5.8747,5.865,5.8747,40900.0
2012-07-16 14:10:00,6.0,6.01,6.0,6.0,28000.0,5.865,5.8747,5.865,5.865,28000.0
2012-07-16 14:15:00,6.0,6.03,6.0,6.02,282100.0,5.865,5.8943,5.865,5.8845,282100.0
2012-07-16 14:20:00,6.03,6.04,6.01,6.03,552200.0,5.8943,5.9041,5.8747,5.8943,552200.0
2012-07-16 14:25:00,6.02,6.03,6.02,6.03,64400.0,5.8845,5.8943,5.8845,5.8943,64400.0
2012-07-16 14:30:00,6.03,6.04,6.01,6.01,212800.0,5.8943,5.9041,5.8747,5.8747,212800.0
2012-07-16 14:35:00,6.01,6.03,5.99,6.01,362900.0,5.8747,5.8943,5.8552,5.8747,362900.0
2012-07-16 14:40:00,6.01,6.02,6.0,6.02,239900.0,5.8747,5.8845,5.865,5.8845,239900.0
2012-07-16 14:45:00,6.02,6.02,5.99,6.0,356100.0,5.8845,5.8845,5.8552,5.865,356100.0
2012-07-16 14:50:00,6.0,6.0,5.97,5.98,195400.0,5.865,5.865,5.8356,5.8454,195400.0
2012-07-16 14:55:00,5.98,5.99,5.98,5.99,33900.0,5.8454,5.8552,5.8454,5.8552,33900.0
2012-07-16 15:00:00,5.99,5.99,5.96,5.98,470400.0,5.8552,5.8552,5.8259,5.8454,470400.0
2012-07-16 15:05:00,5.97,5.98,5.96,5.96,194700.0,5.8356,5.8454,5.8259,5.8259,194700.0
2012-07-16 15:10:00,5.96,5.97,5.95,5.96,225300.0,5.8259,5.8356,5.8161,5.8259,225300.0
2012-07-16 15:15:00,5.96,5.98,5.95,5.98,269000.0,5.8259,5.8454,5.8161,5.8454,269000.0
2012-07-16 15:20:00,5.98,5.99,5.96,5.97,623900.0,5.8454,5.8552,5.8259,5.8356,623900.0
2012-07-16 15:25:00,5.98,5.98,5.97,5.98,56900.0,5.8454,5.8454,5.8356,5.8454,56900.0
2012-07-16 15:30:00,5.98,5.98,5.96,5.96,190100.0,5.8454,5.8454,5.8259,5.8259,190100.0
2012-07-16 15:35:00,5.96,5.97,5.96,5.96,159700.0,5.8259,5.8356,5.8259,5.8259,159700.0
2012-07-16 15:40:00,5.96,5.97,5.95,5.96,443500.0,5.8259,5.8356,5.8161,5.8259,443500.0
2012-07-16 15:45:00,5.96,5.99,5.95,5.99,769300.0,5.8259,5.8552,5.8161,5.8552,769300.0
2012-07-16 15:50:00,5.99,6.0,5.98,6.0,622900.0,5.8552,5.865,5.8454,5.865,622900.0
2012-07-16 15:55:00,5.99,6.0,5.96,6.0,1817500.0,5.8552,5.865,5.8259,5.865,1817500.0
2012-07-17 09:30:00,6.02,6.08,5.98,6.0,579400.0,5.8845,5.9432,5.8454,5.865,579400.0
2012-07-17 09:35:00,6.01,6.01,5.97,5.98,380100.0,5.8747,5.8747,5.8356,5.8454,380100.0
2012-07-17 09:40:00,5.98,5.98,5.87,5.88,641100.0,5.8454,5.8454,5.7379,5.7477,641100.0
2012-07-17 09:45:00,5.88,5.9,5.82,5.83,882700.0,5.7477,5.7672,5.689,5.6988,882700.0
2012-07-17 09:50:00,5.82,5.85,5.81,5.84,547700.0,5.689,5.7183,5.6792,5.7086,547700.0
2012-07-17 09:55:00,5.84,5.87,5.83,5.85,400100.0,5.7086,5.7379,5.6988,5.7183,400100.0
2012-07-17 10:00:00,5.84,5.84,5.79,5.8,787700.0,5.7086,5.7086,5.6597,5.6695,787700.0
2012-07-17 10:05:00,5.79,5.81,5.77,5.79,674000.0,5.6597,5.6792,5.6401,5.6597,674000.0
2012-07-17 10:10:00,5.8,5.81,5.79,5.81,268900.0,5.6695,5.6792,5.6597,5.6792,268900.0
2012-07-17 10:15:00,5.81,5.81,5.77,5.79,430900.0,5.6792,5.6792,5.6401,5.6597,430900.0
2012-07-17 10:20:00,5.78,5.79,5.77,5.78,283400.0,5.6499,5.6597,5.6401,5.6499,283400.0
2012-07-17 10:25:00,5.78,5.79,5.77,5.78,289900.0,5.6499,5.6597,5.6401,5.6499,289900.0
2012-07-17 10:30:00,5.78,5.78,5.76,5.76,291500.0,5.6499,5.6499,5.6304,5.6304,291500.0
2012-07-17 10:35:00,5.77,5.77,5.74,5.75,871400.0,5.6401,5.6401,5.6108,5.6206,871400.0
2012-07-17 10:40:00,5.75,5.78,5.75,5.75,1094400.0,5.6206,5.6499,5.6206,5.6206,1094400.0
2012-07-17 10:45:00,5.75,5.76,5.75,5.75,141000.0,5.6206,5.6304,5.6206,5.6206,141000.0
2012-07-17 10:50:00,5.75,5.77,5.75,5.76,567600.0,5.6206,5.6401,5.6206,5.6304,567600.0
2012-07-17 10:55:00,5.75,5.77,5.75,5.75,603900.0,5.6206,5.6401,5.6206,5.6206,603900.0
2012-07-17 11:00:00,5.75,5.79,5.75,5.79,449600.0,5.6206,5.6597,5.6206,5.6597,449600.0
2012-07-17 11:05:00,5.79,5.81,5.78,5.8,435500.0,5.6597,5.6792,5.6499,5.6695,435500.0
2012-07-17 11:10:00,5.81,5.81,5.78,5.79,216500.0,5.6792,5.6792,5.6499,5.6597,216500.0
2012-07-17 11:15:00,5.79,5.79,5.77,5.78,132100.0,5.6597,5.6597,5.6401,5.6499,132100.0
2012-07-17 11:20:00,5.77,5.79,5.77,5.79,668600.0,5.6401,5.6597,5.6401,5.6597,668600.0
2012-07-17 11:25:00,5.79,5.79,5.77,5.78,148800.0,5.6597,5.6597,5.6401,5.6499,148800.0
2012-07-17 11:30:00,5.78,5.78,5.76,5.76,321800.0,5.6499,5.6499,5.6304,5.6304,321800.0
2012-07-17 11:35:00,5.76,5.81,5.75,5.79,622900.0,5.6304,5.6792,5.6206,5.6597,622900.0
2012-07-17 11:40:00,5.79,5.82,5.79,5.82,266600.0,5.6597,5.689,5.6597,5.689,266600.0
2012-07-17 11:45:00,5.82,5.82,5.81,5.82,83300.0,5.689,5.689,5.6792,5.689,83300.0
2012-07-17 11:50:00,5.82,5.83,5.81,5.82,510400.0,5.689,5.6988,5.6792,5.689,510400.0
2012-07-17 11:55:00,5.81,5.84,5.81,5.84,191500.0,5.6792,5.7086,5.6792,5.7086,191500.0
2012-07-17 12:00:00,5.84,5.84,5.82,5.83,186200.0,5.7086,5.7086,5.689,5.6988,186200.0
2012-07-17 12:05:00,5.83,5.85,5.83,5.83,318000.0,5.6988,5.7183,5.6988,5.6988,318000.0
2012-07-17 12:10:00,5.83,5.84,5.82,5.82,104200.0,5.6988,5.7086,5.689,5.689,104200.0
2012-07-17 12:15:00,5.82,5.83,5.82,5.83,98700.0,5.689,5.6988,5.689,5.6988,98700.0
2012-07-17 12:20:00,5.83,5.85,5.82,5.85,246000.0,5.6988,5.7183,5.689,5.7183,246000.0
2012-07-17 12:25:00,5.85,5.85,5.83,5.84,258800.0,5.7183,5.7183,5.6988,5.7086,258800.0
2012-07-17 12:30:00,5.83,5.86,5.83,5.85,771100.0,5.6988,5.7281,5.6988,5.7183,771100.0
2012-07-17 12:35:00,5.85,5.86,5.84,5.84,626200.0,5.7183,5.7281,5.7086,5.7086,626200.0
2012-07-17 12:40:00,5.85,5.85,5.83,5.84,323500.0,5.7183,5.7183,5.6988,5.7086,323500.0
2012-07-17 12:45:00,5.84,5.85,5.83,5.85,219400.0,5.7086,5.7183,5.6988,5.7183,219400.0
2012-07-17 12:50:00,5.85,5.85,5.83,5.83,283400.0,5.7183,5.7183,5.6988,5.6988,283400.0
2012-07-17 12:55:00,5.84,5.84,5.81,5.82,123300.0,5.7086,5.7086,5.6792,5.689,123300.0
2012-07-17 13:00:00,5.82,5.83,5.8,5.83,273000.0,5.689,5.6988,5.6695,5.6988,273000.0
2012-07-17 13:05:00,5.83,5.83,5.81,5.81,104800.0,5.6988,5.6988,5.6792,5.6792,104800.0
2012-07-17 13:10:00,5.82,5.83,5.81,5.83,568400.0,5.689,5.6988,5.6792,5.6988,568400.0
2012-07-17 13:15:00,5.82,5.83,5.81,5.81,390500.0,5.689,5.6988,5.6792,5.6792,390500.0
2012-07-17 13:20:00,5.82,5.83,5.81,5.83,241000.0,5.689,5.6988,5.6792,5.6988,241000.0
2012-07-17 13:25:00,5.83,5.86,5.83,5.84,276000.0,5.6988,5.7281,5.6988,5.7086,276000.0
2012-07-17 13:30:00,5.84,5.85,5.84,5.85,33700.0,5.7086,5.7183,5.7086,5.7183,33700.0
2012-07-17 13:35:00,5.84,5.85,5.82,5.83,241300.0,5.7086,5.7183,5.689,5.6988,241300.0
2012-07-17 13:40:00,5.82,5.83,5.81,5.81,371600.0,5.689,5.6988,5.6792,5.6792,371600.0
2012-07-17 13:45:00,5.82,5.82,5.79,5.8,478500.0,5.689,5.689,5.6597,5.6695,478500.0
2012-07-17 13:50:00,5.8,5.8,5.79,5.79,100900.0,5.6695,5.6695,5.6597,5.6597,100900.0
2012-07-17 13:55:00,5.79,5.8,5.78,5.79,243600.0,5.6597,5.6695,5.6499,5.6597,243600.0
2012-07-17 14:00:00,5.79,5.8,5.78,5.79,370100.0,5.6597,5.6695,5.6499,5.6597,370100.0
2012-07-17 14:05:00,5.78,5.79,5.78,5.79,701100.0,5.6499,5.6597,5.6499,5.6597,701100.0
2012-07-17 14:10:00,5.79,5.79,5.75,5.78,738000.0,5.6597,5.6597,5.6206,5.6499,738000.0
2012-07-17 14:15:00,5.77,5.79,5.77,5.78,292500.0,5.6401,5.6597,5.6401,5.6499,292500.0
2012-07-17 14:20:00,5.78,5.78,5.76,5.77,542400.0,5.6499,5.6499,5.6304,5.6401,542400.0
2012-07-17 14:25:00,5.77,5.77,5.75,5.77,352400.0,5.6401,5.6401,5.6206,5.6401,352400.0
2012-07-17 14:30:00,5.77,5.8,5.77,5.79,502800.0,5.6401,5.6695,5.6401,5.6597,502800.0
2012-07-17 14:35:00,5.79,5.79,5.77,5.77,853500.0,5.6597,5.6597,5.6401,5.6401,853500.0
2012-07-17 14:40:00,5.77,5.78,5.76,5.77,205400.0,5.6401,5.6499,5.6304,5.6401,205400.0
2012-07-17 14:45:00,5.77,5.79,5.77,5.79,652000.0,5.6401,5.6597,5.6401,5.6597,652000.0
2012-07-17 14:50:00,5.78,5.79,5.78,5.78,136400.0,5.6499,5.6597,5.6499,5.6499,136400.0
2012-07-17 14:55:00,5.79,5.79,5.77,5.78,376800.0,5.6597,5.6597,5.6401,5.6499,376800.0
2012-07-17 15:00:00,5.78,5.79,5.76,5.76,159700.0,5.6499,5.6597,5.6304,5.6304,159700.0
2012-07-17 15:05:00,5.76,5.78,5.75,5.76,316700.0,5.6304,5.6499,5.6206,5.6304,316700.0
2012-07-17 15:10:00,5.76,5.77,5.76,5.77,124400.0,5.6304,5.6401,5.6304,5.6401,124400.0
2012-07-17 15:15:00,5.76,5.77,5.75,5.76,312000.0,5.6304,5.6401,5.6206,5.6304,312000.0
2012-07-17 15:20:00,5.76,5.77,5.75,5.76,297600.0,5.6304,5.6401,5.6206,5.6304,297600.0
2012-07-17 15:25:00,5.77,5.77,5.75,5.76,385600.0,5.6401,5.6401,5.6206,5.6304,385600.0
2012-07-17 15:30:00,5.76,5.77,5.75,5.75,371600.0,5.6304,5.6401,5.6206,5.6206,371600.0
2012-07-17 15:35:00,5.75,5.79,5.75,5.75,905000.0,5.6206,5.6597,5.6206,5.6206,905000.0
2012-07-17 15:40:00,5.75,5.77,5.75,5.76,475500.0,5.6206,5.6401,5.6206,5.6304,475500.0
2012-07-17 15:45:00,5.76,5.77,5.76,5.76,328800.0,5.6304,5.6401,5.6304,5.6304,328800.0
2012-07-17 15:50:00,5.77,5.77,5.75,5.75,731300.0,5.6401,5.6401,5.6206,5.6206,731300.0
2012-07-17 15:55:00,5.75,5.78,5.75,5.77,1793400.0,5.6206,5.6499,5.6206,5.6401,1793400.0
2012-07-18 09:30:00,5.7,5.81,5.68,5.81,1167900.0,5.5717,5.6792,5.5522,5.6792,1167900.0
2012-07-18 09:35:00,5.81,5.83,5.79,5.81,330200.0,5.6792,5.6988,5.6597,5.6792,330200.0
2012-07-18 09:40:00,5.8,5.84,5.79,5.82,344600.0,5.6695,5.7086,5.6597,5.689,344600.0
2012-07-18 09:45:00,5.82,5.85,5.8,5.82,536800.0,5.689,5.7183,5.6695,5.689,536800.0
2012-07-18 09:50:00,5.82,5.85,5.81,5.85,469000.0,5.689,5.7183,5.6792,5.7183,469000.0
2012-07-18 09:55:00,5.85,5.86,5.8,5.81,619900.0,5.7183,5.7281,5.6695,5.6792,619900.0
2012-07-18 10:00:00,5.81,5.86,5.8,5.85,408900.0,5.6792,5.7281,5.6695,5.7183,408900.0
2012-07-18 10:05:00,5.84,5.86,5.83,5.83,309300.0,5.7086,5.7281,5.6988,5.6988,309300.0
2012-07-18 10:10:00,5.83,5.86,5.83,5.83,578000.0,5.6988,5.7281,5.6988,5.6988,578000.0
2012-07-18 10:15:00,5.83,5.84,5.82,5.83,320100.0,5.6988,5.7086,5.689,5.6988,320100.0
2012-07-18 10:20:00,5.83,5.84,5.82,5.84,355000.0,5.6988,5.7086,5.689,5.7086,355000.0
2012-07-18 10:25:00,5.84,5.84,5.83,5.84,223200.0,5.7086,5.7086,5.6988,5.7086,223200.0
2012-07-18 10:30:00,5.84,5.86,5.82,5.84,1172400.0,5.7086,5.7281,5.689,5.7086,1172400.0
2012-07-18 10:35:00,5.85,5.88,5.83,5.88,984000.0,5.7183,5.7477,5.6988,5.7477,984000.0
2012-07-18 10:40:00,5.88,5.89,5.86,5.87,301100.0,5.7477,5.7574,5.7281,5.7379,301100.0
2012-07-18 10:45:00,5.86,5.87,5.84,5.85,450700.0,5.7281,5.7379,5.7086,5.7183,450700.0
2012-07-18 10:50:00,5.86,5.87,5.84,5.87,509600.0,5.7281,5.7379,5.7086,5.7379,509600.0
2012-07-18 10:55:00,5.87,5.87,5.86,5.87,53600.0,5.7379,5.7379,5.7281,5.7379,53600.0
2012-07-18 11:00:00,5.87,5.87,5.86,5.87,128800.0,5.7379,5.7379,5.7281,5.7379,128800.0
2012-07-18 11:05:00,5.87,5.87,5.84,5.85,982700.0,5.7379,5.7379,5.7086,5.7183,982700.0
2012-07-18 11:10:00,5.85,5.86,5.84,5.85,254400.0,5.7183,5.7281,5.7086,5.7183,254400.0
2012-07-18 11:15:00,5.84,5.85,5.83,5.84,250200.0,5.7086,5.7183,5.6988,5.7086,250200.0
2012-07-18 11:20:00,5.84,5.86,5.83,5.85,394000.0,5.7086,5.7281,5.6988,5.7183,394000.0
2012-07-18 11:25:00,5.85,5.85,5.84,5.85,51200.0,5.7183,5.7183,5.7086,5.7183,51200.0
2012-07-18 11:30:00,5.85,5.87,5.84,5.86,566300.0,5.7183,5.7379,5.7086,5.7281,566300.0
2012-07-18 11:35:00,5.86,5.87,5.85,5.87,64300.0,5.7281,5.7379,5.7183,5.7379,64300.0
2012-07-18 11:40:00,5.87,5.87,5.86,5.86,79200.0,5.7379,5.7379,5.7281,5.7281,79200.0
2012-07-18 11:45:00,5.86,5.87,5.86,5.87,172200.0,5.7281,5.7379,5.7281,5.7379,172200.0
2012-07-18 11:50:00,5.87,5.88,5.86,5.88,119300.0,5.7379,5.7477,5.7281,5.7477,119300.0
2012-07-18 11:55:00,5.88,5.89,5.85,5.86,444800.0,5.7477,5.7574,5.7183,5.7281,444800.0
2012-07-18 12:00:00,5.86,5.87,5.85,5.87,187600.0,5.7281,5.7379,5.7183,5.7379,187600.0
2012-07-18 12:05:00,5.87,5.88,5.86,5.88,245700.0,5.7379,5.7477,5.7281,5.7477,245700.0
2012-07-18 12:10:00,5.88,5.89,5.87,5.89,248400.0,5.7477,5.7574,5.7379,5.7574,248400.0
2012-07-18 12:15:00,5.89,5.93,5.88,5.93,511100.0,5.7574,5.7965,5.7477,5.7965,511100.0
2012-07-18 12:20:00,5.93,5.95,5.92,5.95,270400.0,5.7965,5.8161,5.7868,5.8161,270400.0
2012-07-18 12:25:00,5.95,5.95,5.93,5.94,169800.0,5.8161,5.8161,5.7965,5.8063,169800.0
2012-07-18 12:30:00,5.94,5.95,5.93,5.95,166500.0,5.8063,5.8161,5.7965,5.8161,166500.0
2012-07-18 12:35:00,5.95,5.95,5.93,5.94,160800.0,5.8161,5.8161,5.7965,5.8063,160800.0
2012-07-18 12:40:00,5.93,5.96,5.92,5.96,624100.0,5.7965,5.8259,5.7868,5.8259,624100.0
2012-07-18 12:45:00,5.96,5.96,5.95,5.95,39600.0,5.8259,5.8259,5.8161,5.8161,39600.0
2012-07-18 12:50:00,5.96,5.96,5.95,5.95,27100.0,5.8259,5.8259,5.8161,5.8161,27100.0
2012-07-18 12:55:00,5.96,5.96,5.95,5.96,36300.0,5.8259,5.8259,5.8161,5.8259,36300.0
2012-07-18 13:00:00,5.96,5.96,5.94,5.95,159300.0,5.8259,5.8259,5.8063,5.8161,159300.0
2012-07-18 13:05:00,5.95,5.95,5.94,5.95,38200.0,5.8161,5.8161,5.8063,5.8161,38200.0
2012-07-18 13:10:00,5.95,5.95,5.94,5.95,39600.0,5.8161,5.8161,5.8063,5.8161,39600.0
2012-07-18 13:15:00,5.95,5.95,5.94,5.95,57900.0,5.8161,5.8161,5.8063,5.8161,57900.0
2012-07-18 13:20:00,5.94,5.95,5.93,5.93,200900.0,5.8063,5.8161,5.7965,5.7965,200900.0
2012-07-18 13:25:00,5.93,5.94,5.92,5.93,226600.0,5.7965,5.8063,5.7868,5.7965,226600.0
2012-07-18 13:30:00,5.93,5.93,5.91,5.91,45500.0,5.7965,5.7965,5.777,5.777,45500.0
2012-07-18 13:35:00,5.91,5.92,5.88,5.88,828500.0,5.777,5.7868,5.7477,5.7477,828500.0
2012-07-18 13:40:00,5.88,5.89,5.88,5.89,67100.0,5.7477,5.7574,5.7477,5.7574,67100.0
2012-07-18 13:45:00,5.89,5.89,5.88,5.89,60700.0,5.7574,5.7574,5.7477,5.7574,60700.0
2012-07-18 13:50:00,5.89,5.89,5.84,5.86,500100.0,5.7574,5.7574,5.7086,5.7281,500100.0
2012-07-18 13:55:00,5.87,5.87,5.85,5.87,109500.0,5.7379,5.7379,5.7183,5.7379,109500.0
2012-07-18 14:00:00,5.87,5.88,5.86,5.87,150900.0,5.7379,5.7477,5.7281,5.7379,150900.0
2012-07-18 14:05:00,5.88,5.88,5.87,5.88,27600.0,5.7477,5.7477,5.7379,5.7477,27600.0
2012-07-18 14:10:00,5.88,5.88,5.87,5.88,55800.0,5.7477,5.7477,5.7379,5.7477,55800.0
2012-07-18 14:15:00,5.88,5.88,5.87,5.87,87600.0,5.7477,5.7477,5.7379,5.7379,87600.0
2012-07-18 14:20:00,5.88,5.88,5.87,5.88,160100.0,5.7477,5.7477,5.7379,5.7477,160100.0
2012-07-18 14:25:00,5.87,5.88,5.87,5.88,47200.0,5.7379,5.7477,5.7379,5.7477,47200.0
2012-07-18 14:30:00,5.87,5.88,5.85,5.85,290200.0,5.7379,5.7477,5.7183,5.7183,290200.0
2012-07-18 14:35:00,5.86,5.86,5.84,5.84,264500.0,5.7281,5.7281,5.7086,5.7086,264500.0
2012-07-18 14:40:00,5.85,5.85,5.81,5.83,826300.0,5.7183,5.7183,5.6792,5.6988,826300.0
2012-07-18 14:45:00,5.83,5.83,5.82,5.82,122700.0,5.6988,5.6988,5.689,5.689,122700.0
2012-07-18 14:50:00,5.82,5.83,5.82,5.82,98300.0,5.689,5.6988,5.689,5.689,98300.0
2012-07-18 14:55:00,5.82,5.83,5.82,5.83,62800.0,5.689,5.6988,5.689,5.6988,62800.0
2012-07-18 15:00:00,5.83,5.84,5.83,5.84,182800.0,5.6988,5.7086,5.6988,5.7086,182800.0
2012-07-18 15:05:00,5.84,5.85,5.83,5.84,204900.0,5.7086,5.7183,5.6988,5.7086,204900.0
2012-07-18 15:10:00,5.85,5.86,5.84,5.86,136100.0,5.7183,5.7281,5.7086,5.7281,136100.0
2012-07-18 15:15:00,5.86,5.87,5.86,5.87,210700.0,5.7281,5.7379,5.7281,5.7379,210700.0
2012-07-18 15:20:00,5.87,5.88,5.85,5.85,388400.0,5.7379,5.7477,5.7183,5.7183,388400.0
2012-07-18 15:25:00,5.85,5.86,5.84,5.84,152400.0,5.7183,5.7281,5.7086,5.7086,152400.0
2012-07-18 15:30:00,5.85,5.86,5.83,5.83,266400.0,5.7183,5.7281,5.6988,5.6988,266400.0
2012-07-18 15:35:00,5.83,5.84,5.83,5.84,135500.0,5.6988,5.7086,5.6988,5.7086,135500.0
2012-07-18 15:40:00,5.83,5.84,5.83,5.83,87500.0,5.6988,5.7086,5.6988,5.6988,87500.0
2012-07-18 15:45:00,5.83,5.84,5.79,5.82,1206000.0,5.6988,5.7086,5.6597,5.689,1206000.0
2012-07-18 15:50:00,5.82,5.83,5.82,5.82,219800.0,5.689,5.6988,5.689,5.689,219800.0
2012-07-18 15:55:00,5.82,5.84,5.81,5.83,1066200.0,5.689,5.7086,5.6792,5.6988,1066200.0
2012-07-19 09:30:00,5.89,5.99,5.89,5.99,535200.0,5.7574,5.8552,5.7574,5.8552,535200.0
2012-07-19 09:35:00,5.99,6.0,5.98,6.0,326400.0,5.8552,5.865,5.8454,5.865,326400.0
2012-07-19 09:40:00,6.0,6.01,5.96,5.96,384400.0,5.865,5.8747,5.8259,5.8259,384400.0
2012-07-19 09:45:00,5.96,5.96,5.92,5.94,251300.0,5.8259,5.8259,5.7868,5.8063,251300.0
2012-07-19 09:50:00,5.93,5.97,5.93,5.95,427700.0,5.7965,5.8356,5.7965,5.8161,427700.0
2012-07-19 09:55:00,5.95,5.96,5.94,5.95,79900.0,5.8161,5.8259,5.8063,5.8161,79900.0
2012-07-19 10:00:00,5.94,5.95,5.9,5.91,209800.0,5.8063,5.8161,5.7672,5.777,209800.0
2012-07-19 10:05:00,5.92,5.92,5.88,5.9,409200.0,5.7868,5.7868,5.7477,5.7672,409200.0
2012-07-19 10:10:00,5.89,5.9,5.85,5.88,304600.0,5.7574,5.7672,5.7183,5.7477,304600.0
2012-07-19 10:15:00,5.89,5.9,5.88,5.9,99700.0,5.7574,5.7672,5.7477,5.7672,99700.0
2012-07-19 10:20:00,5.9,5.92,5.9,5.91,194100.0,5.7672,5.7868,5.7672,5.777,194100.0
2012-07-19 10:25:00,5.91,5.91,5.89,5.9,92700.0,5.777,5.777,5.7574,5.7672,92700.0
2012-07-19 10:30:00,5.9,5.91,5.89,5.9,140100.0,5.7672,5.777,5.7574,5.7672,140100.0
2012-07-19 10:35:00,5.91,5.92,5.89,5.89,185700.0,5.777,5.7868,5.7574,5.7574,185700.0
2012-07-19 10:40:00,5.89,5.92,5.89,5.92,634800.0,5.7574,5.7868,5.7574,5.7868,634800.0
2012-07-19 10:45:00,5.92,5.93,5.9,5.92,377100.0,5.7868,5.7965,5.7672,5.7868,377100.0
2012-07-19 10:50:00,5.92,5.93,5.91,5.92,63800.0,5.7868,5.7965,5.777,5.7868,63800.0
2012-07-19 10:55:00,5.93,5.93,5.9,5.9,329200.0,5.7965,5.7965,5.7672,5.7672,329200.0
2012-07-19 11:00:00,5.9,5.93,5.9,5.91,166300.0,5.7672,5.7965,5.7672,5.777,166300.0
2012-07-19 11:05:00,5.92,5.92,5.91,5.92,38000.0,5.7868,5.7868,5.777,5.7868,38000.0
2012-07-19 11:10:00,5.92,5.92,5.9,5.9,133800.0,5.7868,5.7868,5.7672,5.7672,133800.0
2012-07-19 11:15:00,5.9,5.91,5.89,5.89,129900.0,5.7672,5.777,5.7574,5.7574,129900.0
2012-07-19 11:20:00,5.89,5.9,5.89,5.9,19700.0,5.7574,5.7672,5.7574,5.7672,19700.0
2012-07-19 11:25:00,5.89,5.91,5.89,5.89,253700.0,5.7574,5.777,5.7574,5.7574,253700.0
2012-07-19 11:30:00,5.89,5.9,5.88,5.88,121500.0,5.7574,5.7672,5.7477,5.7477,121500.0
2012-07-19 11:35:00,5.88,5.9,5.88,5.89,159200.0,5.7477,5.7672,5.7477,5.7574,159200.0
2012-07-19 11:40:00,5.88,5.89,5.87,5.88,113000.0,5.7477,5.7574,5.7379,5.7477,113000.0
2012-07-19 11:45:00,5.88,5.88,5.86,5.86,140800.0,5.7477,5.7477,5.7281,5.7281,140800.0
2012-07-19 11:50:00,5.87,5.89,5.86,5.87,178100.0,5.7379,5.7574,5.7281,5.7379,178100.0
2012-07-19 11:55:00,5.88,5.88,5.86,5.86,128300.0,5.7477,5.7477,5.7281,5.7281,128300.0
2012-07-19 12:00:00,5.86,5.87,5.86,5.86,163100.0,5.7281,5.7379,5.7281,5.7281,163100.0
2012-07-19 12:05:00,5.87,5.88,5.86,5.86,380900.0,5.7379,5.7477,5.7281,5.7281,380900.0
2012-07-19 12:10:00,5.86,5.87,5.85,5.86,116900.0,5.7281,5.7379,5.7183,5.7281,116900.0
2012-07-19 12:15:00,5.86,5.88,5.86,5.87,266400.0,5.7281,5.7477,5.7281,5.7379,266400.0
2012-07-19 12:20:00,5.87,5.88,5.86,5.88,106100.0,5.7379,5.7477,5.7281,5.7477,106100.0
2012-07-19 12:25:00,5.88,5.89,5.87,5.87,279100.0,5.7477,5.7574,5.7379,5.7379,279100.0
2012-07-19 12:30:00,5.87,5.88,5.87,5.88,35500.0,5.7379,5.7477,5.7379,5.7477,35500.0
2012-07-19 12:35:00,5.88,5.88,5.85,5.85,163700.0,5.7477,5.7477,5.7183,5.7183,163700.0
2012-07-19 12:40:00,5.85,5.87,5.85,5.86,120400.0,5.7183,5.7379,5.7183,5.7281,120400.0
2012-07-19 12:45:00,5.86,5.86,5.85,5.85,44100.0,5.7281,5.7281,5.7183,5.7183,44100.0
2012-07-19 12:50:00,5.86,5.86,5.85,5.85,24900.0,5.7281,5.7281,5.7183,5.7183,24900.0
2012-07-19 12:55:00,5.86,5.86,5.85,5.85,55900.0,5.7281,5.7281,5.7183,5.7183,55900.0
2012-07-19 13:00:00,5.85,5.86,5.84,5.84,216400.0,5.7183,5.7281,5.7086,5.7086,216400.0
2012-07-19 13:05:00,5.84,5.86,5.84,5.85,152500.0,5.7086,5.7281,5.7086,5.7183,152500.0
2012-07-19 13:10:00,5.86,5.86,5.85,5.85,72600.0,5.7281,5.7281,5.7183,5.7183,72600.0
2012-07-19 13:15:00,5.86,5.87,5.85,5.85,168100.0,5.7281,5.7379,5.7183,5.7183,168100.0
2012-07-19 13:20:00,5.85,5.87,5.85,5.86,462800.0,5.7183,5.7379,5.7183,5.7281,462800.0
2012-07-19 13:25:00,5.86,5.86,5.84,5.84,266100.0,5.7281,5.7281,5.7086,5.7086,266100.0
2012-07-19 13:30:00,5.84,5.86,5.83,5.84,890200.0,5.7086,5.7281,5.6988,5.7086,890200.0
2012-07-19 13:35:00,5.84,5.85,5.83,5.84,127100.0,5.7086,5.7183,5.6988,5.7086,127100.0
2012-07-19 13:40:00,5.83,5.84,5.83,5.84,57300.0,5.6988,5.7086,5.6988,5.7086,57300.0
2012-07-19 13:45:00,5.83,5.84,5.81,5.83,411100.0,5.6988,5.7086,5.6792,5.6988,411100.0
2012-07-19 13:50:00,5.84,5.86,5.83,5.86,296100.0,5.7086,5.7281,5.6988,5.7281,296100.0
2012-07-19 13:55:00,5.85,5.86,5.84,5.85,705400.0,5.7183,5.7281,5.7086,5.7183,705400.0
2012-07-19 14:00:00,5.86,5.87,5.85,5.86,188400.0,5.7281,5.7379,5.7183,5.7281,188400.0
2012-07-19 14:05:00,5.85,5.86,5.83,5.83,307100.0,5.7183,5.7281,5.6988,5.6988,307100.0
2012-07-19 14:10:00,5.83,5.84,5.83,5.83,53000.0,5.6988,5.7086,5.6988,5.6988,53000.0
2012-07-19 14:15:00,5.83,5.84,5.83,5.83,165600.0,5.6988,5.7086,5.6988,5.6988,165600.0
2012-07-19 14:20:00,5.83,5.84,5.83,5.83,43500.0,5.6988,5.7086,5.6988,5.6988,43500.0
2012-07-19 14:25:00,5.83,5.84,5.82,5.82,146800.0,5.6988,5.7086,5.689,5.689,146800.0
2012-07-19 14:30:00,5.82,5.84,5.82,5.83,353400.0,5.689,5.7086,5.689,5.6988,353400.0
2012-07-19 14:35:00,5.83,5.84,5.82,5.82,131100.0,5.6988,5.7086,5.689,5.689,131100.0
2012-07-19 14:40:00,5.82,5.83,5.82,5.83,40600.0,5.689,5.6988,5.689,5.6988,40600.0
2012-07-19 14:45:00,5.83,5.83,5.81,5.82,216200.0,5.6988,5.6988,5.6792,5.689,216200.0
2012-07-19 14:50:00,5.82,5.83,5.79,5.79,726700.0,5.689,5.6988,5.6597,5.6597,726700.0
2012-07-19 14:55:00,5.79,5.82,5.79,5.8,397600.0,5.6597,5.689,5.6597,5.6695,397600.0
2012-07-19 15:00:00,5.8,5.81,5.79,5.79,535000.0,5.6695,5.6792,5.6597,5.6597,535000.0
2012-07-19 15:05:00,5.8,5.8,5.78,5.78,247500.0,5.6695,5.6695,5.6499,5.6499,247500.0
2012-07-19 15:10:00,5.79,5.8,5.78,5.8,367800.0,5.6597,5.6695,5.6499,5.6695,367800.0
2012-07-19 15:15:00,5.8,5.8,5.79,5.8,105700.0,5.6695,5.6695,5.6597,5.6695,105700.0
2012-07-19 15:20:00,5.79,5.8,5.78,5.78,648100.0,5.6597,5.6695,5.6499,5.6499,648100.0
2012-07-19 15:25:00,5.78,5.78,5.77,5.77,147200.0,5.6499,5.6499,5.6401,5.6401,147200.0
2012-07-19 15:30:00,5.78,5.78,5.77,5.78,169700.0,5.6499,5.6499,5.6401,5.6499,169700.0
2012-07-19 15:35:00,5.78,5.79,5.76,5.78,783200.0,5.6499,5.6597,5.6304,5.6499,783200.0
2012-07-19 15:40:00,5.79,5.8,5.77,5.77,606900.0,5.6597,5.6695,5.6401,5.6401,606900.0
2012-07-19 15:45:00,5.78,5.78,5.76,5.78,862100.0,5.6499,5.6499,5.6304,5.6499,862100.0
2012-07-19 15:50:00,5.77,5.78,5.77,5.77,775000.0,5.6401,5.6499,5.6401,5.6401,775000.0
2012-07-19 15:55:00,5.78,5.79,5.76,5.77,1606200.0,5.6499,5.6597,5.6304,5.6401,1606200.0
2012-07-20 09:30:00,5.98,6.02,5.94,5.97,2214000.0,5.8454,5.8845,5.8063,5.8356,2214000.0
2012-07-20 09:35:00,5.98,5.99,5.96,5.99,728300.0,5.8454,5.8552,5.8259,5.8552,728300.0
2012-07-20 09:40:00,5.99,6.0,5.87,5.92,762300.0,5.8552,5.865,5.7379,5.7868,762300.0
2012-07-20 09:45:00,5.92,6.03,5.91,6.02,1915400.0,5.7868,5.8943,5.777,5.8845,1915400.0
2012-07-20 09:50:00,6.01,6.1,6.0,6.08,2016500.0,5.8747,5.9627,5.865,5.9432,2016500.0
2012-07-20 09:55:00,6.09,6.12,6.05,6.08,1733900.0,5.9529,5.9823,5.9138,5.9432,1733900.0
2012-07-20 10:00:00,6.08,6.11,6.06,6.09,689100.0,5.9432,5.9725,5.9236,5.9529,689100.0
2012-07-20 10:05:00,6.08,6.11,6.08,6.1,1211700.0,5.9432,5.9725,5.9432,5.9627,1211700.0
2012-07-20 10:10:00,6.1,6.13,6.08,6.11,1064200.0,5.9627,5.992,5.9432,5.9725,1064200.0
2012-07-20 10:15:00,6.11,6.12,6.07,6.1,410400.0,5.9725,5.9823,5.9334,5.9627,410400.0
2012-07-20 10:20:00,6.1,6.11,6.03,6.03,946600.0,5.9627,5.9725,5.8943,5.8943,946600.0
2012-07-20 10:25:00,6.04,6.04,6.01,6.02,702600.0,5.9041,5.9041,5.8747,5.8845,702600.0
2012-07-20 10:30:00,6.02,6.02,5.98,5.98,720800.0,5.8845,5.8845,5.8454,5.8454,720800.0
2012-07-20 10:35:00,5.99,5.99,5.96,5.98,985300.0,5.8552,5.8552,5.8259,5.8454,985300.0
2012-07-20 10:40:00,5.98,5.99,5.97,5.98,1505600.0,5.8454,5.8552,5.8356,5.8454,1505600.0
2012-07-20 10:45:00,5.99,5.99,5.96,5.97,455300.0,5.8552,5.8552,5.8259,5.8356,455300.0
2012-07-20 10:50:00,5.98,6.0,5.96,5.99,603600.0,5.8454,5.865,5.8259,5.8552,603600.0
2012-07-20 10:55:00,6.0,6.0,5.98,5.98,189200.0,5.865,5.865,5.8454,5.8454,189200.0
2012-07-20 11:00:00,5.98,6.01,5.98,5.99,514400.0,5.8454,5.8747,5.8454,5.8552,514400.0
2012-07-20 11:05:00,5.99,6.01,5.98,6.0,845600.0,5.8552,5.8747,5.8454,5.865,845600.0
2012-07-20 11:10:00,6.0,6.01,6.0,6.01,500700.0,5.865,5.8747,5.865,5.8747,500700.0
2012-07-20 11:15:00,6.01,6.05,6.0,6.0,658600.0,5.8747,5.9138,5.865,5.865,658600.0
2012-07-20 11:20:00,6.0,6.01,5.99,6.01,176100.0,5.865,5.8747,5.8552,5.8747,176100.0
2012-07-20 11:25:00,6.01,6.03,5.99,6.02,618300.0,5.8747,5.8943,5.8552,5.8845,618300.0
2012-07-20 11:30:00,6.03,6.04,6.01,6.01,467300.0,5.8943,5.9041,5.8747,5.8747,467300.0
2012-07-20 11:35:00,6.0,6.02,6.0,6.02,258600.0,5.865,5.8845,5.865,5.8845,258600.0
2012-07-20 11:40:00,6.02,6.02,6.0,6.0,270900.0,5.8845,5.8845,5.865,5.865,270900.0
2012-07-20 11:45:00,6.0,6.02,5.99,6.01,185500.0,5.865,5.8845,5.8552,5.8747,185500.0
2012-07-20 11:50:00,6.02,6.02,5.99,6.0,536700.0,5.8845,5.8845,5.8552,5.865,536700.0
2012-07-20 11:55:00,6.0,6.0,5.98,5.99,480800.0,5.865,5.865,5.8454,5.8552,480800.0
2012-07-20 12:00:00,5.99,5.99,5.97,5.98,492100.0,5.8552,5.8552,5.8356,5.8454,492100.0
2012-07-20 12:05:00,5.97,5.98,5.95,5.97,290600.0,5.8356,5.8454,5.8161,5.8356,290600.0
2012-07-20 12:10:00,5.97,5.97,5.95,5.96,162900.0,5.8356,5.8356,5.8161,5.8259,162900.0
2012-07-20 12:15:00,5.96,5.97,5.94,5.94,170700.0,5.8259,5.8356,5.8063,5.8063,170700.0
2012-07-20 12:20:00,5.94,5.95,5.93,5.93,259000.0,5.8063,5.8161,5.7965,5.7965,259000.0
2012-07-20 12:25:00,5.94,5.95,5.93,5.93,235100.0,5.8063,5.8161,5.7965,5.7965,235100.0
2012-07-20 12:30:00,5.93,5.93,5.91,5.92,730400.0,5.7965,5.7965,5.777,5.7868,730400.0
2012-07-20 12:35:00,5.92,5.93,5.9,5.92,514200.0,5.7868,5.7965,5.7672,5.7868,514200.0
2012-07-20 12:40:00,5.92,5.93,5.91,5.92,193200.0,5.7868,5.7965,5.777,5.7868,193200.0
2012-07-20 12:45:00,5.93,5.95,5.92,5.94,480600.0,5.7965,5.8161,5.7868,5.8063,480600.0
2012-07-20 12:50:00,5.93,5.94,5.92,5.94,305300.0,5.7965,5.8063,5.7868,5.8063,305300.0
2012-07-20 12:55:00,5.94,5.95,5.93,5.94,167300.0,5.8063,5.8161,5.7965,5.8063,167300.0
2012-07-20 13:00:00,5.94,5.95,5.91,5.91,260600.0,5.8063,5.8161,5.777,5.777,260600.0
2012-07-20 13:05:00,5.91,5.92,5.89,5.9,218800.0,5.777,5.7868,5.7574,5.7672,218800.0
2012-07-20 13:10:00,5.89,5.9,5.87,5.9,507500.0,5.7574,5.7672,5.7379,5.7672,507500.0
2012-07-20 13:15:00,5.9,5.9,5.88,5.88,137200.0,5.7672,5.7672,5.7477,5.7477,137200.0
2012-07-20 13:20:00,5.88,5.89,5.87,5.88,137900.0,5.7477,5.7574,5.7379,5.7477,137900.0
2012-07-20 13:25:00,5.87,5.88,5.83,5.86,993700.0,5.7379,5.7477,5.6988,5.7281,993700.0
2012-07-20 13:30:00,5.86,5.87,5.86,5.86,43700.0,5.7281,5.7379,5.7281,5.7281,43700.0
2012-07-20 13:35:00,5.87,5.87,5.86,5.87,32400.0,5.7379,5.7379,5.7281,5.7379,32400.0
2012-07-20 13:40:00,5.87,5.87,5.84,5.86,596400.0,5.7379,5.7379,5.7086,5.7281,596400.0
2012-07-20 13:45:00,5.86,5.86,5.85,5.86,243800.0,5.7281,5.7281,5.7183,5.7281,243800.0
2012-07-20 13:50:00,5.86,5.87,5.85,5.87,140100.0,5.7281,5.7379,5.7183,5.7379,140100.0
2012-07-20 13:55:00,5.87,5.89,5.86,5.88,347000.0,5.7379,5.7574,5.7281,5.7477,347000.0
2012-07-20 14:00:00,5.87,5.89,5.87,5.89,213300.0,5.7379,5.7574,5.7379,5.7574,213300.0
2012-07-20 14:05:00,5.88,5.9,5.87,5.89,266700.0,5.7477,5.7672,5.7379,5.7574,266700.0
2012-07-20 14:10:00,5.89,5.91,5.87,5.9,663200.0,5.7574,5.777,5.7379,5.7672,663200.0
2012-07-20 14:15:00,5.9,5.9,5.88,5.9,160900.0,5.7672,5.7672,5.7477,5.7672,160900.0
2012-07-20 14:20:00,5.9,5.9,5.88,5.88,141000.0,5.7672,5.7672,5.7477,5.7477,141000.0
2012-07-20 14:25:00,5.89,5.89,5.87,5.89,185100.0,5.7574,5.7574,5.7379,5.7574,185100.0
2012-07-20 14:30:00,5.89,5.89,5.88,5.89,74400.0,5.7574,5.7574,5.7477,5.7574,74400.0
2012-07-20 14:35:00,5.89,5.89,5.87,5.87,120600.0,5.7574,5.7574,5.7379,5.7379,120600.0
2012-07-20 14:40:00,5.87,5.88,5.87,5.88,36100.0,5.7379,5.7477,5.7379,5.7477,36100.0
2012-07-20 14:45:00,5.87,5.88,5.86,5.88,151400.0,5.7379,5.7477,5.7281,5.7477,151400.0
2012-07-20 14:50:00,5.88,5.88,5.87,5.87,21600.0,5.7477,5.7477,5.7379,5.7379,21600.0
2012-07-20 14:55:00,5.88,5.88,5.87,5.88,36200.0,5.7477,5.7477,5.7379,5.7477,36200.0
2012-07-20 15:00:00,5.88,5.89,5.87,5.88,228400.0,5.7477,5.7574,5.7379,5.7477,228400.0
2012-07-20 15:05:00,5.87,5.88,5.87,5.88,37500.0,5.7379,5.7477,5.7379,5.7477,37500.0
2012-07-20 15:10:00,5.88,5.88,5.85,5.86,401100.0,5.7477,5.7477,5.7183,5.7281,401100.0
2012-07-20 15:15:00,5.86,5.87,5.85,5.86,283800.0,5.7281,5.7379,5.7183,5.7281,283800.0
2012-07-20 15:20:00,5.85,5.86,5.84,5.84,258200.0,5.7183,5.7281,5.7086,5.7086,258200.0
2012-07-20 15:25:00,5.84,5.85,5.83,5.83,227400.0,5.7086,5.7183,5.6988,5.6988,227400.0
2012-07-20 15:30:00,5.84,5.84,5.83,5.84,78500.0,5.7086,5.7086,5.6988,5.7086,78500.0
2012-07-20 15:35:00,5.84,5.84,5.8,5.81,617200.0,5.7086,5.7086,5.6695,5.6792,617200.0
2012-07-20 15:40:00,5.81,5.83,5.8,5.83,487600.0,5.6792,5.6988,5.6695,5.6988,487600.0
2012-07-20 15:45:00,5.83,5.84,5.82,5.84,344500.0,5.6988,5.7086,5.689,5.7086,344500.0
2012-07-20 15:50:00,5.84,5.87,5.82,5.84,1675800.0,5.7086,5.7379,5.689,5.7086,1675800.0
2012-07-20 15:55:00,5.83,5.85,5.81,5.81,1703200.0,5.6988,5.7183,5.6792,5.6792,1703200.0
2012-07-23 09:30:00,5.7,5.8,5.62,5.62,2796300.0,5.5717,5.6695,5.4935,5.4935,2796300.0
2012-07-23 09:35:00,5.63,5.64,5.6,5.62,466400.0,5.5033,5.5131,5.474,5.4935,466400.0
2012-07-23 09:40:00,5.63,5.66,5.62,5.63,280500.0,5.5033,5.5326,5.4935,5.5033,280500.0
2012-07-23 09:45:00,5.63,5.64,5.62,5.63,177600.0,5.5033,5.5131,5.4935,5.5033,177600.0
2012-07-23 09:50:00,5.63,5.64,5.61,5.63,451800.0,5.5033,5.5131,5.4837,5.5033,451800.0
2012-07-23 09:55:00,5.62,5.65,5.62,5.65,358800.0,5.4935,5.5228,5.4935,5.5228,358800.0
2012-07-23 10:00:00,5.66,5.66,5.62,5.63,579000.0,5.5326,5.5326,5.4935,5.5033,579000.0
2012-07-23 10:05:00,5.62,5.64,5.61,5.62,808100.0,5.4935,5.5131,5.4837,5.4935,808100.0
2012-07-23 10:10:00,5.62,5.62,5.6,5.6,235200.0,5.4935,5.4935,5.474,5.474,235200.0
2012-07-23 10:15:00,5.61,5.61,5.59,5.6,311600.0,5.4837,5.4837,5.4642,5.474,311600.0
2012-07-23 10:20:00,5.6,5.61,5.59,5.6,357800.0,5.474,5.4837,5.4642,5.474,357800.0
2012-07-23 10:25:00,5.59,5.61,5.59,5.6,655200.0,5.4642,5.4837,5.4642,5.474,655200.0
2012-07-23 10:30:00,5.61,5.62,5.6,5.61,307200.0,5.4837,5.4935,5.474,5.4837,307200.0
2012-07-23 10:35:00,5.6,5.63,5.6,5.61,348700.0,5.474,5.5033,5.474,5.4837,348700.0
2012-07-23 10:40:00,5.62,5.63,5.6,5.62,410600.0,5.4935,5.5033,5.474,5.4935,410600.0
2012-07-23 10:45:00,5.63,5.65,5.62,5.64,409800.0,5.5033,5.5228,5.4935,5.5131,409800.0
2012-07-23 10:50:00,5.64,5.64,5.61,5.61,153100.0,5.5131,5.5131,5.4837,5.4837,153100.0
2012-07-23 10:55:00,5.61,5.63,5.6,5.6,260600.0,5.4837,5.5033,5.474,5.474,260600.0
2012-07-23 11:00:00,5.61,5.62,5.6,5.62,325100.0,5.4837,5.4935,5.474,5.4935,325100.0
2012-07-23 11:05:00,5.61,5.62,5.6,5.6,240000.0,5.4837,5.4935,5.474,5.474,240000.0
2012-07-23 11:10:00,5.6,5.62,5.6,5.61,397200.0,5.474,5.4935,5.474,5.4837,397200.0
2012-07-23 11:15:00,5.61,5.62,5.61,5.61,75200.0,5.4837,5.4935,5.4837,5.4837,75200.0
2012-07-23 11:20:00,5.62,5.63,5.61,5.63,1757200.0,5.4935,5.5033,5.4837,5.5033,1757200.0
2012-07-23 11:25:00,5.63,5.69,5.62,5.63,1656300.0,5.5033,5.5619,5.4935,5.5033,1656300.0
2012-07-23 11:30:00,5.64,5.64,5.61,5.61,254100.0,5.5131,5.5131,5.4837,5.4837,254100.0
2012-07-23 11:35:00,5.61,5.62,5.57,5.58,594700.0,5.4837,5.4935,5.4446,5.4544,594700.0
2012-07-23 11:40:00,5.58,5.59,5.58,5.58,44700.0,5.4544,5.4642,5.4544,5.4544,44700.0
2012-07-23 11:45:00,5.58,5.62,5.57,5.62,2665200.0,5.4544,5.4935,5.4446,5.4935,2665200.0
2012-07-23 11:50:00,5.62,5.64,5.61,5.63,310800.0,5.4935,5.5131,5.4837,5.5033,310800.0
2012-07-23 11:55:00,5.64,5.66,5.62,5.66,1095200.0,5.5131,5.5326,5.4935,5.5326,1095200.0
2012-07-23 12:00:00,5.66,5.66,5.64,5.64,195200.0,5.5326,5.5326,5.5131,5.5131,195200.0
2012-07-23 12:05:00,5.65,5.65,5.64,5.65,302600.0,5.5228,5.5228,5.5131,5.5228,302600.0
2012-07-23 12:10:00,5.65,5.65,5.64,5.65,69900.0,5.5228,5.5228,5.5131,5.5228,69900.0
2012-07-23 12:15:00,5.64,5.65,5.62,5.63,213000.0,5.5131,5.5228,5.4935,5.5033,213000.0
2012-07-23 12:20:00,5.63,5.65,5.62,5.65,219700.0,5.5033,5.5228,5.4935,5.5228,219700.0
2012-07-23 12:25:00,5.65,5.65,5.64,5.65,230300.0,5.5228,5.5228,5.5131,5.5228,230300.0
2012-07-23 12:30:00,5.65,5.65,5.63,5.65,192400.0,5.5228,5.5228,5.5033,5.5228,192400.0
2012-07-23 12:35:00,5.64,5.65,5.64,5.65,50000.0,5.5131,5.5228,5.5131,5.5228,50000.0
2012-07-23 12:40:00,5.65,5.65,5.64,5.65,10200.0,5.5228,5.5228,5.5131,5.5228,10200.0
2012-07-23 12:45:00,5.65,5.66,5.64,5.66,199300.0,5.5228,5.5326,5.5131,5.5326,199300.0
2012-07-23 12:50:00,5.65,5.66,5.65,5.66,83100.0,5.5228,5.5326,5.5228,5.5326,83100.0
2012-07-23 12:55:00,5.66,5.67,5.64,5.65,216700.0,5.5326,5.5424,5.5131,5.5228,216700.0
2012-07-23 13:00:00,5.65,5.66,5.64,5.66,69400.0,5.5228,5.5326,5.5131,5.5326,69400.0
2012-07-23 13:05:00,5.66,5.66,5.65,5.66,17400.0,5.5326,5.5326,5.5228,5.5326,17400.0
2012-07-23 13:10:00,5.66,5.66,5.64,5.65,763600.0,5.5326,5.5326,5.5131,5.5228,763600.0
2012-07-23 13:15:00,5.65,5.7,5.64,5.65,1542100.0,5.5228,5.5717,5.5131,5.5228,1542100.0
2012-07-23 13:20:00,5.65,5.68,5.64,5.66,2108800.0,5.5228,5.5522,5.5131,5.5326,2108800.0
2012-07-23 13:25:00,5.66,5.67,5.64,5.65,1778600.0,5.5326,5.5424,5.5131,5.5228,1778600.0
2012-07-23 13:30:00,5.66,5.67,5.65,5.67,1849900.0,5.5326,5.5424,5.5228,5.5424,1849900.0
2012-07-23 13:35:00,5.67,5.67,5.65,5.65,1550300.0,5.5424,5.5424,5.5228,5.5228,1550300.0
2012-07-23 13:40:00,5.66,5.67,5.65,5.67,113500.0,5.5326,5.5424,5.5228,5.5424,113500.0
2012-07-23 13:45:00,5.67,5.67,5.66,5.66,18500.0,5.5424,5.5424,5.5326,5.5326,18500.0
2012-07-23 13:50:00,5.67,5.67,5.64,5.65,345900.0,5.5424,5.5424,5.5131,5.5228,345900.0
2012-07-23 13:55:00,5.65,5.68,5.65,5.68,363100.0,5.5228,5.5522,5.5228,5.5522,363100.0
2012-07-23 14:00:00,5.68,5.7,5.65,5.67,1915200.0,5.5522,5.5717,5.5228,5.5424,1915200.0
2012-07-23 14:05:00,5.67,5.68,5.67,5.67,159200.0,5.5424,5.5522,5.5424,5.5424,159200.0
2012-07-23 14:10:00,5.68,5.68,5.67,5.67,39600.0,5.5522,5.5522,5.5424,5.5424,39600.0
2012-07-23 14:15:00,5.67,5.68,5.65,5.65,302000.0,5.5424,5.5522,5.5228,5.5228,302000.0
2012-07-23 14:20:00,5.65,5.66,5.64,5.64,109200.0,5.5228,5.5326,5.5131,5.5131,109200.0
2012-07-23 14:25:00,5.65,5.65,5.64,5.64,46700.0,5.5228,5.5228,5.5131,5.5131,46700.0
2012-07-23 14:30:00,5.65,5.66,5.62,5.63,467300.0,5.5228,5.5326,5.4935,5.5033,467300.0
2012-07-23 14:35:00,5.63,5.64,5.62,5.62,144300.0,5.5033,5.5131,5.4935,5.4935,144300.0
2012-07-23 14:40:00,5.63,5.64,5.62,5.63,640600.0,5.5033,5.5131,5.4935,5.5033,640600.0
2012-07-23 14:45:00,5.64,5.65,5.63,5.65,132800.0,5.5131,5.5228,5.5033,5.5228,132800.0
2012-07-23 14:50:00,5.65,5.65,5.63,5.63,175200.0,5.5228,5.5228,5.5033,5.5033,175200.0
2012-07-23 14:55:00,5.64,5.64,5.62,5.62,594200.0,5.5131,5.5131,5.4935,5.4935,594200.0
2012-07-23 15:00:00,5.62,5.63,5.62,5.62,174200.0,5.4935,5.5033,5.4935,5.4935,174200.0
2012-07-23 15:05:00,5.62,5.63,5.62,5.62,206600.0,5.4935,5.5033,5.4935,5.4935,206600.0
2012-07-23 15:10:00,5.62,5.64,5.62,5.62,293400.0,5.4935,5.5131,5.4935,5.4935,293400.0
2012-07-23 15:15:00,5.63,5.63,5.62,5.63,67700.0,5.5033,5.5033,5.4935,5.5033,67700.0
2012-07-23 15:20:00,5.63,5.64,5.62,5.64,207700.0,5.5033,5.5131,5.4935,5.5131,207700.0
2012-07-23 15:25:00,5.64,5.65,5.63,5.65,322800.0,5.5131,5.5228,5.5033,5.5228,322800.0
2012-07-23 15:30:00,5.65,5.66,5.64,5.66,445000.0,5.5228,5.5326,5.5131,5.5326,445000.0
2012-07-23 15:35:00,5.66,5.66,5.63,5.63,1009700.0,5.5326,5.5326,5.5033,5.5033,1009700.0
2012-07-23 15:40:00,5.64,5.67,5.63,5.67,442300.0,5.5131,5.5424,5.5033,5.5424,442300.0
2012-07-23 15:45:00,5.66,5.67,5.66,5.67,185400.0,5.5326,5.5424,5.5326,5.5424,185400.0
2012-07-23 15:50:00,5.67,5.67,5.63,5.64,580100.0,5.5424,5.5424,5.5033,5.5131,580100.0
2012-07-23 15:55:00,5.64,5.65,5.61,5.62,1258500.0,5.5131,5.5228,5.4837,5.4935,1258500.0
2012-07-24 09:30:00,5.68,5.73,5.67,5.69,694700.0,5.5522,5.601,5.5424,5.5619,694700.0
2012-07-24 09:35:00,5.7,5.75,5.67,5.67,861500.0,5.5717,5.6206,5.5424,5.5424,861500.0
2012-07-24 09:40:00,5.68,5.7,5.65,5.67,600300.0,5.5522,5.5717,5.5228,5.5424,600300.0
2012-07-24 09:45:00,5.67,5.69,5.65,5.66,601400.0,5.5424,5.5619,5.5228,5.5326,601400.0
2012-07-24 09:50:00,5.66,5.67,5.64,5.64,438600.0,5.5326,5.5424,5.5131,5.5131,438600.0
2012-07-24 09:55:00,5.65,5.66,5.56,5.59,1525400.0,5.5228,5.5326,5.4349,5.4642,1525400.0
2012-07-24 10:00:00,5.59,5.62,5.59,5.61,150700.0,5.4642,5.4935,5.4642,5.4837,150700.0
2012-07-24 10:05:00,5.62,5.62,5.6,5.61,136200.0,5.4935,5.4935,5.474,5.4837,136200.0
2012-07-24 10:10:00,5.61,5.63,5.59,5.59,1717400.0,5.4837,5.5033,5.4642,5.4642,1717400.0
2012-07-24 10:15:00,5.59,5.61,5.58,5.59,658500.0,5.4642,5.4837,5.4544,5.4642,658500.0
2012-07-24 10:20:00,5.59,5.63,5.57,5.62,538400.0,5.4642,5.5033,5.4446,5.4935,538400.0
2012-07-24 10:25:00,5.61,5.62,5.6,5.61,312400.0,5.4837,5.4935,5.474,5.4837,312400.0
2012-07-24 10:30:00,5.61,5.62,5.6,5.62,558100.0,5.4837,5.4935,5.474,5.4935,558100.0
2012-07-24 10:35:00,5.62,5.62,5.6,5.61,1095700.0,5.4935,5.4935,5.474,5.4837,1095700.0
2012-07-24 10:40:00,5.6,5.61,5.59,5.59,590500.0,5.474,5.4837,5.4642,5.4642,590500.0
2012-07-24 10:45:00,5.59,5.61,5.58,5.61,935800.0,5.4642,5.4837,5.4544,5.4837,935800.0
2012-07-24 10:50:00,5.6,5.61,5.6,5.6,30600.0,5.474,5.4837,5.474,5.474,30600.0
2012-07-24 10:55:00,5.61,5.61,5.6,5.6,80500.0,5.4837,5.4837,5.474,5.474,80500.0
2012-07-24 11:00:00,5.61,5.62,5.6,5.62,186600.0,5.4837,5.4935,5.474,5.4935,186600.0
2012-07-24 11:05:00,5.62,5.63,5.62,5.63,109100.0,5.4935,5.5033,5.4935,5.5033,109100.0
2012-07-24 11:10:00,5.62,5.65,5.62,5.65,335000.0,5.4935,5.5228,5.4935,5.5228,335000.0
2012-07-24 11:15:00,5.65,5.68,5.65,5.68,314200.0,5.5228,5.5522,5.5228,5.5522,314200.0
2012-07-24 11:20:00,5.68,5.69,5.67,5.69,109700.0,5.5522,5.5619,5.5424,5.5619,109700.0
2012-07-24 11:25:00,5.69,5.69,5.66,5.68,373300.0,5.5619,5.5619,5.5326,5.5522,373300.0
2012-07-24 11:30:00,5.67,5.68,5.65,5.66,296600.0,5.5424,5.5522,5.5228,5.5326,296600.0
2012-07-24 11:35:00,5.66,5.67,5.64,5.66,707800.0,5.5326,5.5424,5.5131,5.5326,707800.0
2012-07-24 11:40:00,5.66,5.69,5.66,5.67,223500.0,5.5326,5.5619,5.5326,5.5424,223500.0
2012-07-24 11:45:00,5.68,5.69,5.67,5.67,520700.0,5.5522,5.5619,5.5424,5.5424,520700.0
2012-07-24 11:50:00,5.67,5.7,5.67,5.7,257800.0,5.5424,5.5717,5.5424,5.5717,257800.0
2012-07-24 11:55:00,5.7,5.7,5.68,5.69,265700.0,5.5717,5.5717,5.5522,5.5619,265700.0
2012-07-24 12:00:00,5.69,5.69,5.66,5.67,328700.0,5.5619,5.5619,5.5326,5.5424,328700.0
2012-07-24 12:05:00,5.67,5.67,5.66,5.66,306400.0,5.5424,5.5424,5.5326,5.5326,306400.0
2012-07-24 12:10:00,5.66,5.67,5.66,5.66,53100.0,5.5326,5.5424,5.5326,5.5326,53100.0
2012-07-24 12:15:00,5.66,5.67,5.66,5.66,147000.0,5.5326,5.5424,5.5326,5.5326,147000.0
2012-07-24 12:20:00,5.66,5.67,5.62,5.62,520300.0,5.5326,5.5424,5.4935,5.4935,520300.0
2012-07-24 12:25:00,5.63,5.65,5.62,5.64,252700.0,5.5033,5.5228,5.4935,5.5131,252700.0
2012-07-24 12:30:00,5.64,5.65,5.63,5.63,52000.0,5.5131,5.5228,5.5033,5.5033,52000.0
2012-07-24 12:35:00,5.63,5.67,5.63,5.66,303500.0,5.5033,5.5424,5.5033,5.5326,303500.0
2012-07-24 12:40:00,5.66,5.67,5.65,5.67,149700.0,5.5326,5.5424,5.5228,5.5424,149700.0
2012-07-24 12:45:00,5.67,5.68,5.66,5.68,85800.0,5.5424,5.5522,5.5326,5.5522,85800.0
2012-07-24 12:50:00,5.68,5.68,5.66,5.68,173700.0,5.5522,5.5522,5.5326,5.5522,173700.0
2012-07-24 12:55:00,5.68,5.69,5.67,5.69,262600.0,5.5522,5.5619,5.5424,5.5619,262600.0
2012-07-24 13:00:00,5.69,5.69,5.66,5.67,237300.0,5.5619,5.5619,5.5326,5.5424,237300.0
2012-07-24 13:05:00,5.67,5.67,5.66,5.67,52500.0,5.5424,5.5424,5.5326,5.5424,52500.0
2012-07-24 13:10:00,5.66,5.67,5.66,5.67,67800.0,5.5326,5.5424,5.5326,5.5424,67800.0
2012-07-24 13:15:00,5.66,5.67,5.64,5.66,346400.0,5.5326,5.5424,5.5131,5.5326,346400.0
2012-07-24 13:20:00,5.65,5.66,5.65,5.65,117500.0,5.5228,5.5326,5.5228,5.5228,117500.0
2012-07-24 13:25:00,5.66,5.67,5.65,5.67,75500.0,5.5326,5.5424,5.5228,5.5424,75500.0
2012-07-24 13:30:00,5.67,5.68,5.66,5.68,408200.0,5.5424,5.5522,5.5326,5.5522,408200.0
2012-07-24 13:35:00,5.68,5.68,5.67,5.67,59600.0,5.5522,5.5522,5.5424,5.5424,59600.0
2012-07-24 13:40:00,5.68,5.68,5.66,5.67,120800.0,5.5522,5.5522,5.5326,5.5424,120800.0
2012-07-24 13:45:00,5.67,5.68,5.67,5.68,35400.0,5.5424,5.5522,5.5424,5.5522,35400.0
2012-07-24 13:50:00,5.68,5.68,5.67,5.67,78100.0,5.5522,5.5522,5.5424,5.5424,78100.0
2012-07-24 13:55:00,5.68,5.71,5.67,5.68,415700.0,5.5522,5.5815,5.5424,5.5522,415700.0
2012-07-24 14:00:00,5.69,5.69,5.66,5.66,105300.0,5.5619,5.5619,5.5326,5.5326,105300.0
2012-07-24 14:05:00,5.66,5.68,5.66,5.67,226600.0,5.5326,5.5522,5.5326,5.5424,226600.0
2012-07-24 14:10:00,5.68,5.68,5.67,5.67,47500.0,5.5522,5.5522,5.5424,5.5424,47500.0
2012-07-24 14:15:00,5.67,5.68,5.66,5.67,180500.0,5.5424,5.5522,5.5326,5.5424,180500.0
2012-07-24 14:20:00,5.67,5.68,5.67,5.67,70900.0,5.5424,5.5522,5.5424,5.5424,70900.0
2012-07-24 14:25:00,5.67,5.68,5.65,5.65,204900.0,5.5424,5.5522,5.5228,5.5228,204900.0
2012-07-24 14:30:00,5.65,5.66,5.64,5.66,179000.0,5.5228,5.5326,5.5131,5.5326,179000.0
2012-07-24 14:35:00,5.66,5.67,5.66,5.66,112600.0,5.5326,5.5424,5.5326,5.5326,112600.0
2012-07-24 14:40:00,5.66,5.67,5.66,5.66,35900.0,5.5326,5.5424,5.5326,5.5326,35900.0
2012-07-24 14:45:00,5.66,5.68,5.66,5.67,298200.0,5.5326,5.5522,5.5326,5.5424,298200.0
2012-07-24 14:50:00,5.66,5.67,5.66,5.66,167700.0,5.5326,5.5424,5.5326,5.5326,167700.0
2012-07-24 14:55:00,5.66,5.68,5.66,5.68,212400.0,5.5326,5.5522,5.5326,5.5522,212400.0
2012-07-24 15:00:00,5.68,5.68,5.67,5.68,38100.0,5.5522,5.5522,5.5424,5.5522,38100.0
2012-07-24 15:05:00,5.67,5.69,5.66,5.66,642000.0,5.5424,5.5619,5.5326,5.5326,642000.0
2012-07-24 15:10:00,5.66,5.68,5.65,5.68,464400.0,5.5326,5.5522,5.5228,5.5522,464400.0
2012-07-24 15:15:00,5.68,5.68,5.66,5.67,490900.0,5.5522,5.5522,5.5326,5.5424,490900.0
2012-07-24 15:20:00,5.67,5.69,5.67,5.68,411400.0,5.5424,5.5619,5.5424,5.5522,411400.0
2012-07-24 15:25:00,5.68,5.71,5.68,5.71,287200.0,5.5522,5.5815,5.5522,5.5815,287200.0
2012-07-24 15:30:00,5.71,5.72,5.69,5.69,466200.0,5.5815,5.5913,5.5619,5.5619,466200.0
2012-07-24 15:35:00,5.7,5.71,5.69,5.7,1010100.0,5.5717,5.5815,5.5619,5.5717,1010100.0
2012-07-24 15:40:00,5.7,5.71,5.69,5.71,477900.0,5.5717,5.5815,5.5619,5.5815,477900.0
2012-07-24 15:45:00,5.71,5.72,5.7,5.72,559900.0,5.5815,5.5913,5.5717,5.5913,559900.0
2012-07-24 15:50:00,5.71,5.75,5.7,5.75,1543900.0,5.5815,5.6206,5.5717,5.6206,1543900.0
2012-07-24 15:55:00,5.75,5.76,5.72,5.74,1818700.0,5.6206,5.6304,5.5913,5.6108,1818700.0
2012-07-25 09:30:00,5.71,5.77,5.71,5.75,1440000.0,5.5815,5.6401,5.5815,5.6206,1440000.0
2012-07-25 09:35:00,5.76,5.82,5.75,5.81,465000.0,5.6304,5.689,5.6206,5.6792,465000.0
2012-07-25 09:40:00,5.8,5.84,5.77,5.78,266600.0,5.6695,5.7086,5.6401,5.6499,266600.0
2012-07-25 09:45:00,5.78,5.79,5.75,5.75,328300.0,5.6499,5.6597,5.6206,5.6206,328300.0
2012-07-25 09:50:00,5.75,5.77,5.72,5.76,304700.0,5.6206,5.6401,5.5913,5.6304,304700.0
2012-07-25 09:55:00,5.76,5.83,5.76,5.82,421700.0,5.6304,5.6988,5.6304,5.689,421700.0
2012-07-25 10:00:00,5.82,5.86,5.79,5.79,557700.0,5.689,5.7281,5.6597,5.6597,557700.0
2012-07-25 10:05:00,5.79,5.81,5.77,5.78,352400.0,5.6597,5.6792,5.6401,5.6499,352400.0
2012-07-25 10:10:00,5.78,5.8,5.76,5.79,340400.0,5.6499,5.6695,5.6304,5.6597,340400.0
2012-07-25 10:15:00,5.78,5.8,5.77,5.77,130900.0,5.6499,5.6695,5.6401,5.6401,130900.0
2012-07-25 10:20:00,5.77,5.79,5.75,5.75,151900.0,5.6401,5.6597,5.6206,5.6206,151900.0
2012-07-25 10:25:00,5.75,5.77,5.73,5.76,1243400.0,5.6206,5.6401,5.601,5.6304,1243400.0
2012-07-25 10:30:00,5.77,5.77,5.73,5.77,408900.0,5.6401,5.6401,5.601,5.6401,408900.0
2012-07-25 10:35:00,5.77,5.79,5.77,5.79,188100.0,5.6401,5.6597,5.6401,5.6597,188100.0
2012-07-25 10:40:00,5.79,5.81,5.78,5.8,412100.0,5.6597,5.6792,5.6499,5.6695,412100.0
2012-07-25 10:45:00,5.81,5.81,5.79,5.79,250600.0,5.6792,5.6792,5.6597,5.6597,250600.0
2012-07-25 10:50:00,5.79,5.79,5.76,5.76,196800.0,5.6597,5.6597,5.6304,5.6304,196800.0
2012-07-25 10:55:00,5.76,5.78,5.76,5.76,232500.0,5.6304,5.6499,5.6304,5.6304,232500.0
2012-07-25 11:00:00,5.76,5.78,5.76,5.77,131800.0,5.6304,5.6499,5.6304,5.6401,131800.0
2012-07-25 11:05:00,5.78,5.8,5.76,5.79,335100.0,5.6499,5.6695,5.6304,5.6597,335100.0
2012-07-25 11:10:00,5.79,5.83,5.79,5.82,286300.0,5.6597,5.6988,5.6597,5.689,286300.0
2012-07-25 11:15:00,5.82,5.85,5.82,5.84,525000.0,5.689,5.7183,5.689,5.7086,525000.0
2012-07-25 11:20:00,5.83,5.85,5.82,5.83,196600.0,5.6988,5.7183,5.689,5.6988,196600.0
2012-07-25 11:25:00,5.82,5.85,5.82,5.83,294700.0,5.689,5.7183,5.689,5.6988,294700.0
2012-07-25 11:30:00,5.83,5.83,5.82,5.82,53900.0,5.6988,5.6988,5.689,5.689,53900.0
2012-07-25 11:35:00,5.82,5.85,5.82,5.85,264700.0,5.689,5.7183,5.689,5.7183,264700.0
2012-07-25 11:40:00,5.85,5.85,5.81,5.81,202700.0,5.7183,5.7183,5.6792,5.6792,202700.0
2012-07-25 11:45:00,5.81,5.82,5.8,5.8,72100.0,5.6792,5.689,5.6695,5.6695,72100.0
2012-07-25 11:50:00,5.81,5.83,5.8,5.82,221500.0,5.6792,5.6988,5.6695,5.689,221500.0
2012-07-25 11:55:00,5.83,5.83,5.81,5.82,78900.0,5.6988,5.6988,5.6792,5.689,78900.0
2012-07-25 12:00:00,5.82,5.82,5.81,5.81,40400.0,5.689,5.689,5.6792,5.6792,40400.0
2012-07-25 12:05:00,5.82,5.82,5.81,5.82,27300.0,5.689,5.689,5.6792,5.689,27300.0
2012-07-25 12:10:00,5.82,5.83,5.8,5.82,325900.0,5.689,5.6988,5.6695,5.689,325900.0
2012-07-25 12:15:00,5.82,5.85,5.82,5.82,285000.0,5.689,5.7183,5.689,5.689,285000.0
2012-07-25 12:20:00,5.83,5.84,5.82,5.84,167500.0,5.6988,5.7086,5.689,5.7086,167500.0
2012-07-25 12:25:00,5.84,5.84,5.82,5.83,511000.0,5.7086,5.7086,5.689,5.6988,511000.0
2012-07-25 12:30:00,5.83,5.85,5.83,5.84,98500.0,5.6988,5.7183,5.6988,5.7086,98500.0
2012-07-25 12:35:00,5.84,5.84,5.83,5.84,114300.0,5.7086,5.7086,5.6988,5.7086,114300.0
2012-07-25 12:40:00,5.83,5.84,5.83,5.83,36000.0,5.6988,5.7086,5.6988,5.6988,36000.0
2012-07-25 12:45:00,5.83,5.86,5.83,5.85,255200.0,5.6988,5.7281,5.6988,5.7183,255200.0
2012-07-25 12:50:00,5.86,5.87,5.85,5.86,434600.0,5.7281,5.7379,5.7183,5.7281,434600.0
2012-07-25 12:55:00,5.86,5.86,5.85,5.85,40300.0,5.7281,5.7281,5.7183,5.7183,40300.0
2012-07-25 13:00:00,5.85,5.89,5.85,5.87,362700.0,5.7183,5.7574,5.7183,5.7379,362700.0
2012-07-25 13:05:00,5.87,5.88,5.87,5.88,73400.0,5.7379,5.7477,5.7379,5.7477,73400.0
2012-07-25 13:10:00,5.88,5.91,5.87,5.89,733000.0,5.7477,5.777,5.7379,5.7574,733000.0
2012-07-25 13:15:00,5.9,5.91,5.89,5.91,285500.0,5.7672,5.777,5.7574,5.777,285500.0
2012-07-25 13:20:00,5.91,5.93,5.9,5.91,646000.0,5.777,5.7965,5.7672,5.777,646000.0
2012-07-25 13:25:00,5.91,5.92,5.91,5.91,75300.0,5.777,5.7868,5.777,5.777,75300.0
2012-07-25 13:30:00,5.91,5.91,5.9,5.9,108600.0,5.777,5.777,5.7672,5.7672,108600.0
2012-07-25 13:35:00,5.9,5.92,5.9,5.9,204800.0,5.7672,5.7868,5.7672,5.7672,204800.0
2012-07-25 13:40:00,5.91,5.91,5.89,5.9,285000.0,5.777,5.777,5.7574,5.7672,285000.0
2012-07-25 13:45:00,5.9,5.9,5.88,5.88,161600.0,5.7672,5.7672,5.7477,5.7477,161600.0
2012-07-25 13:50:00,5.88,5.89,5.88,5.88,24400.0,5.7477,5.7574,5.7477,5.7477,24400.0
2012-07-25 13:55:00,5.89,5.9,5.87,5.89,258500.0,5.7574,5.7672,5.7379,5.7574,258500.0
2012-07-25 14:00:00,5.89,5.9,5.86,5.86,219400.0,5.7574,5.7672,5.7281,5.7281,219400.0
2012-07-25 14:05:00,5.86,5.89,5.86,5.87,322400.0,5.7281,5.7574,5.7281,5.7379,322400.0
2012-07-25 14:10:00,5.87,5.88,5.87,5.88,228000.0,5.7379,5.7477,5.7379,5.7477,228000.0
2012-07-25 14:15:00,5.88,5.88,5.85,5.85,127700.0,5.7477,5.7477,5.7183,5.7183,127700.0
2012-07-25 14:20:00,5.86,5.88,5.85,5.87,444800.0,5.7281,5.7477,5.7183,5.7379,444800.0
2012-07-25 14:25:00,5.87,5.88,5.86,5.86,141000.0,5.7379,5.7477,5.7281,5.7281,141000.0
2012-07-25 14:30:00,5.86,5.87,5.85,5.85,74800.0,5.7281,5.7379,5.7183,5.7183,74800.0
2012-07-25 14:35:00,5.85,5.87,5.85,5.85,275200.0,5.7183,5.7379,5.7183,5.7183,275200.0
2012-07-25 14:40:00,5.85,5.86,5.84,5.84,75600.0,5.7183,5.7281,5.7086,5.7086,75600.0
2012-07-25 14:45:00,5.84,5.85,5.84,5.84,335800.0,5.7086,5.7183,5.7086,5.7086,335800.0
2012-07-25 14:50:00,5.85,5.86,5.83,5.86,309000.0,5.7183,5.7281,5.6988,5.7281,309000.0
2012-07-25 14:55:00,5.86,5.86,5.84,5.84,887800.0,5.7281,5.7281,5.7086,5.7086,887800.0
2012-07-25 15:00:00,5.84,5.86,5.84,5.86,372100.0,5.7086,5.7281,5.7086,5.7281,372100.0
2012-07-25 15:05:00,5.85,5.86,5.84,5.85,197600.0,5.7183,5.7281,5.7086,5.7183,197600.0
2012-07-25 15:10:00,5.86,5.86,5.82,5.82,138500.0,5.7281,5.7281,5.689,5.689,138500.0
2012-07-25 15:15:00,5.82,5.85,5.82,5.83,856000.0,5.689,5.7183,5.689,5.6988,856000.0
2012-07-25 15:20:00,5.83,5.84,5.82,5.83,158900.0,5.6988,5.7086,5.689,5.6988,158900.0
2012-07-25 15:25:00,5.84,5.84,5.82,5.83,276400.0,5.7086,5.7086,5.689,5.6988,276400.0
2012-07-25 15:30:00,5.83,5.84,5.8,5.8,268100.0,5.6988,5.7086,5.6695,5.6695,268100.0
2012-07-25 15:35:00,5.8,5.81,5.8,5.8,91900.0,5.6695,5.6792,5.6695,5.6695,91900.0
2012-07-25 15:40:00,5.8,5.82,5.79,5.81,1288300.0,5.6695,5.689,5.6597,5.6792,1288300.0
2012-07-25 15:45:00,5.81,5.82,5.8,5.81,274400.0,5.6792,5.689,5.6695,5.6792,274400.0
2012-07-25 15:50:00,5.81,5.82,5.79,5.81,537200.0,5.6792,5.689,5.6597,5.6792,537200.0
2012-07-25 15:55:00,5.81,5.84,5.79,5.83,1337000.0,5.6792,5.7086,5.6597,5.6988,1337000.0
2012-07-26 09:30:00,5.93,6.04,5.89,5.99,1076000.0,5.7965,5.9041,5.7574,5.8552,1076000.0
2012-07-26 09:35:00,6.0,6.08,5.99,6.02,743500.0,5.865,5.9432,5.8552,5.8845,743500.0
2012-07-26 09:40:00,6.02,6.03,6.0,6.0,539000.0,5.8845,5.8943,5.865,5.865,539000.0
2012-07-26 09:45:00,6.01,6.01,5.96,5.96,584400.0,5.8747,5.8747,5.8259,5.8259,584400.0
2012-07-26 09:50:00,5.96,5.97,5.93,5.96,312100.0,5.8259,5.8356,5.7965,5.8259,312100.0
2012-07-26 09:55:00,5.96,5.98,5.95,5.95,209400.0,5.8259,5.8454,5.8161,5.8161,209400.0
2012-07-26 10:00:00,5.95,5.99,5.94,5.97,278500.0,5.8161,5.8552,5.8063,5.8356,278500.0
2012-07-26 10:05:00,5.97,6.0,5.97,6.0,298500.0,5.8356,5.865,5.8356,5.865,298500.0
2012-07-26 10:10:00,6.0,6.01,5.98,5.99,503700.0,5.865,5.8747,5.8454,5.8552,503700.0
2012-07-26 10:15:00,5.99,6.01,5.98,5.98,228000.0,5.8552,5.8747,5.8454,5.8454,228000.0
2012-07-26 10:20:00,5.98,5.99,5.97,5.98,150100.0,5.8454,5.8552,5.8356,5.8454,150100.0
2012-07-26 10:25:00,5.99,5.99,5.97,5.99,146600.0,5.8552,5.8552,5.8356,5.8552,146600.0
2012-07-26 10:30:00,5.99,6.0,5.96,5.97,382700.0,5.8552,5.865,5.8259,5.8356,382700.0
2012-07-26 10:35:00,5.97,5.98,5.94,5.95,977800.0,5.8356,5.8454,5.8063,5.8161,977800.0
2012-07-26 10:40:00,5.95,5.96,5.94,5.95,281600.0,5.8161,5.8259,5.8063,5.8161,281600.0
2012-07-26 10:45:00,5.95,5.96,5.94,5.94,220700.0,5.8161,5.8259,5.8063,5.8063,220700.0
2012-07-26 10:50:00,5.95,5.95,5.93,5.94,428700.0,5.8161,5.8161,5.7965,5.8063,428700.0
2012-07-26 10:55:00,5.94,5.98,5.92,5.98,372400.0,5.8063,5.8454,5.7868,5.8454,372400.0
2012-07-26 11:00:00,5.98,5.99,5.96,5.97,204600.0,5.8454,5.8552,5.8259,5.8356,204600.0
2012-07-26 11:05:00,5.97,5.98,5.95,5.95,153400.0,5.8356,5.8454,5.8161,5.8161,153400.0
2012-07-26 11:10:00,5.95,5.97,5.95,5.95,104800.0,5.8161,5.8356,5.8161,5.8161,104800.0
2012-07-26 11:15:00,5.95,5.97,5.95,5.96,101300.0,5.8161,5.8356,5.8161,5.8259,101300.0
2012-07-26 11:20:00,5.96,5.97,5.94,5.94,118900.0,5.8259,5.8356,5.8063,5.8063,118900.0
2012-07-26 11:25:00,5.94,5.97,5.93,5.96,593900.0,5.8063,5.8356,5.7965,5.8259,593900.0
2012-07-26 11:30:00,5.96,5.99,5.96,5.98,212100.0,5.8259,5.8552,5.8259,5.8454,212100.0
2012-07-26 11:35:00,5.98,5.99,5.97,5.97,413000.0,5.8454,5.8552,5.8356,5.8356,413000.0
2012-07-26 11:40:00,5.97,5.98,5.96,5.96,55200.0,5.8356,5.8454,5.8259,5.8259,55200.0
2012-07-26 11:45:00,5.96,5.97,5.95,5.96,357800.0,5.8259,5.8356,5.8161,5.8259,357800.0
2012-07-26 11:50:00,5.96,5.96,5.94,5.94,171900.0,5.8259,5.8259,5.8063,5.8063,171900.0
2012-07-26 11:55:00,5.94,5.96,5.94,5.96,139200.0,5.8063,5.8259,5.8063,5.8259,139200.0
2012-07-26 12:00:00,5.95,5.96,5.95,5.95,120700.0,5.8161,5.8259,5.8161,5.8161,120700.0
2012-07-26 12:05:00,5.95,5.96,5.95,5.96,57000.0,5.8161,5.8259,5.8161,5.8259,57000.0
2012-07-26 12:10:00,5.96,5.96,5.94,5.95,232900.0,5.8259,5.8259,5.8063,5.8161,232900.0
2012-07-26 12:15:00,5.95,5.97,5.94,5.95,544800.0,5.8161,5.8356,5.8063,5.8161,544800.0
2012-07-26 12:20:00,5.95,5.96,5.95,5.95,203900.0,5.8161,5.8259,5.8161,5.8161,203900.0
2012-07-26 12:25:00,5.95,5.96,5.95,5.96,44200.0,5.8161,5.8259,5.8161,5.8259,44200.0
2012-07-26 12:30:00,5.95,5.96,5.95,5.96,34500.0,5.8161,5.8259,5.8161,5.8259,34500.0
2012-07-26 12:35:00,5.96,5.97,5.95,5.97,105400.0,5.8259,5.8356,5.8161,5.8356,105400.0
2012-07-26 12:40:00,5.97,5.97,5.96,5.97,57600.0,5.8356,5.8356,5.8259,5.8356,57600.0
2012-07-26 12:45:00,5.96,5.97,5.95,5.97,302500.0,5.8259,5.8356,5.8161,5.8356,302500.0
2012-07-26 12:50:00,5.96,5.97,5.93,5.97,713700.0,5.8259,5.8356,5.7965,5.8356,713700.0
2012-07-26 12:55:00,5.96,5.99,5.96,5.99,294700.0,5.8259,5.8552,5.8259,5.8552,294700.0
2012-07-26 13:00:00,5.98,5.99,5.97,5.99,166300.0,5.8454,5.8552,5.8356,5.8552,166300.0
2012-07-26 13:05:00,5.99,5.99,5.98,5.98,79200.0,5.8552,5.8552,5.8454,5.8454,79200.0
2012-07-26 13:10:00,5.99,5.99,5.98,5.99,35500.0,5.8552,5.8552,5.8454,5.8552,35500.0
2012-07-26 13:15:00,5.98,5.99,5.97,5.97,101800.0,5.8454,5.8552,5.8356,5.8356,101800.0
2012-07-26 13:20:00,5.97,5.98,5.97,5.98,32800.0,5.8356,5.8454,5.8356,5.8454,32800.0
2012-07-26 13:25:00,5.98,6.0,5.97,6.0,166600.0,5.8454,5.865,5.8356,5.865,166600.0
2012-07-26 13:30:00,6.0,6.0,5.98,5.99,613400.0,5.865,5.865,5.8454,5.8552,613400.0
2012-07-26 13:35:00,5.98,6.0,5.98,6.0,116300.0,5.8454,5.865,5.8454,5.865,116300.0
2012-07-26 13:40:00,6.0,6.0,5.97,5.98,108400.0,5.865,5.865,5.8356,5.8454,108400.0
2012-07-26 13:45:00,5.97,5.98,5.97,5.97,19200.0,5.8356,5.8454,5.8356,5.8356,19200.0
2012-07-26 13:50:00,5.97,5.98,5.95,5.96,410100.0,5.8356,5.8454,5.8161,5.8259,410100.0
2012-07-26 13:55:00,5.96,5.96,5.94,5.95,482200.0,5.8259,5.8259,5.8063,5.8161,482200.0
2012-07-26 14:00:00,5.96,5.97,5.95,5.96,127000.0,5.8259,5.8356,5.8161,5.8259,127000.0
2012-07-26 14:05:00,5.96,5.97,5.95,5.95,235100.0,5.8259,5.8356,5.8161,5.8161,235100.0
2012-07-26 14:10:00,5.95,5.96,5.95,5.95,26600.0,5.8161,5.8259,5.8161,5.8161,26600.0
2012-07-26 14:15:00,5.95,5.96,5.94,5.94,53800.0,5.8161,5.8259,5.8063,5.8063,53800.0
2012-07-26 14:20:00,5.95,5.95,5.93,5.94,150400.0,5.8161,5.8161,5.7965,5.8063,150400.0
2012-07-26 14:25:00,5.94,5.94,5.93,5.93,51700.0,5.8063,5.8063,5.7965,5.7965,51700.0
2012-07-26 14:30:00,5.94,5.94,5.93,5.93,64400.0,5.8063,5.8063,5.7965,5.7965,64400.0
2012-07-26 14:35:00,5.93,5.94,5.93,5.93,25000.0,5.7965,5.8063,5.7965,5.7965,25000.0
2012-07-26 14:40:00,5.94,5.94,5.92,5.94,260500.0,5.8063,5.8063,5.7868,5.8063,260500.0
2012-07-26 14:45:00,5.94,5.96,5.93,5.96,96200.0,5.8063,5.8259,5.7965,5.8259,96200.0
2012-07-26 14:50:00,5.96,5.96,5.95,5.96,9700.0,5.8259,5.8259,5.8161,5.8259,9700.0
2012-07-26 14:55:00,5.96,5.96,5.94,5.96,243200.0,5.8259,5.8259,5.8063,5.8259,243200.0
2012-07-26 15:00:00,5.95,5.96,5.95,5.96,54000.0,5.8161,5.8259,5.8161,5.8259,54000.0
2012-07-26 15:05:00,5.96,5.96,5.95,5.96,54900.0,5.8259,5.8259,5.8161,5.8259,54900.0
2012-07-26 15:10:00,5.96,5.97,5.94,5.96,524100.0,5.8259,5.8356,5.8063,5.8259,524100.0
2012-07-26 15:15:00,5.95,5.96,5.95,5.95,52400.0,5.8161,5.8259,5.8161,5.8161,52400.0
2012-07-26 15:20:00,5.95,5.96,5.94,5.95,227100.0,5.8161,5.8259,5.8063,5.8161,227100.0
2012-07-26 15:25:00,5.96,5.96,5.95,5.95,75400.0,5.8259,5.8259,5.8161,5.8161,75400.0
2012-07-26 15:30:00,5.95,5.96,5.95,5.95,85100.0,5.8161,5.8259,5.8161,5.8161,85100.0
2012-07-26 15:35:00,5.95,5.96,5.95,5.95,95100.0,5.8161,5.8259,5.8161,5.8161,95100.0
2012-07-26 15:40:00,5.95,5.98,5.95,5.98,290400.0,5.8161,5.8454,5.8161,5.8454,290400.0
2012-07-26 15:45:00,5.98,5.98,5.94,5.94,560400.0,5.8454,5.8454,5.8063,5.8063,560400.0
2012-07-26 15:50:00,5.94,5.95,5.92,5.95,624200.0,5.8063,5.8161,5.7868,5.8161,624200.0
2012-07-26 15:55:00,5.94,5.96,5.94,5.95,981300.0,5.8063,5.8259,5.8063,5.8161,981300.0
2012-07-27 09:30:00,6.04,6.05,5.99,6.0,409900.0,5.9041,5.9138,5.8552,5.865,409900.0
2012-07-27 09:35:00,6.0,6.07,6.0,6.05,501200.0,5.865,5.9334,5.865,5.9138,501200.0
2012-07-27 09:40:00,6.05,6.07,6.03,6.06,512300.0,5.9138,5.9334,5.8943,5.9236,512300.0
2012-07-27 09:45:00,6.06,6.08,6.05,6.05,251900.0,5.9236,5.9432,5.9138,5.9138,251900.0
2012-07-27 09:50:00,6.05,6.07,6.04,6.05,302800.0,5.9138,5.9334,5.9041,5.9138,302800.0
2012-07-27 09:55:00,6.06,6.07,6.04,6.05,143900.0,5.9236,5.9334,5.9041,5.9138,143900.0
2012-07-27 10:00:00,6.06,6.08,6.05,6.05,263900.0,5.9236,5.9432,5.9138,5.9138,263900.0
2012-07-27 10:05:00,6.05,6.06,6.03,6.03,211000.0,5.9138,5.9236,5.8943,5.8943,211000.0
2012-07-27 10:10:00,6.04,6.05,6.02,6.04,168500.0,5.9041,5.9138,5.8845,5.9041,168500.0
2012-07-27 10:15:00,6.05,6.05,6.03,6.04,131500.0,5.9138,5.9138,5.8943,5.9041,131500.0
2012-07-27 10:20:00,6.04,6.06,6.03,6.04,330700.0,5.9041,5.9236,5.8943,5.9041,330700.0
2012-07-27 10:25:00,6.04,6.06,6.04,6.05,153700.0,5.9041,5.9236,5.9041,5.9138,153700.0
2012-07-27 10:30:00,6.06,6.06,6.04,6.05,198900.0,5.9236,5.9236,5.9041,5.9138,198900.0
2012-07-27 10:35:00,6.06,6.06,6.05,6.06,37000.0,5.9236,5.9236,5.9138,5.9236,37000.0
2012-07-27 10:40:00,6.06,6.06,6.05,6.06,16500.0,5.9236,5.9236,5.9138,5.9236,16500.0
2012-07-27 10:45:00,6.05,6.08,6.05,6.06,416200.0,5.9138,5.9432,5.9138,5.9236,416200.0
2012-07-27 10:50:00,6.07,6.07,6.05,6.07,143000.0,5.9334,5.9334,5.9138,5.9334,143000.0
2012-07-27 10:55:00,6.07,6.09,6.07,6.08,551500.0,5.9334,5.9529,5.9334,5.9432,551500.0
2012-07-27 11:00:00,6.08,6.08,6.07,6.07,177600.0,5.9432,5.9432,5.9334,5.9334,177600.0
2012-07-27 11:05:00,6.07,6.08,6.07,6.07,55700.0,5.9334,5.9432,5.9334,5.9334,55700.0
2012-07-27 11:10:00,6.07,6.08,6.07,6.07,75600.0,5.9334,5.9432,5.9334,5.9334,75600.0
2012-07-27 11:15:00,6.07,6.08,6.07,6.07,35000.0,5.9334,5.9432,5.9334,5.9334,35000.0
2012-07-27 11:20:00,6.08,6.08,6.07,6.07,28900.0,5.9432,5.9432,5.9334,5.9334,28900.0
2012-07-27 11:25:00,6.07,6.08,6.06,6.06,83600.0,5.9334,5.9432,5.9236,5.9236,83600.0
2012-07-27 11:30:00,6.06,6.07,6.06,6.07,52000.0,5.9236,5.9334,5.9236,5.9334,52000.0
2012-07-27 11:35:00,6.07,6.07,6.06,6.07,171300.0,5.9334,5.9334,5.9236,5.9334,171300.0
2012-07-27 11:40:00,6.07,6.08,6.06,6.07,532400.0,5.9334,5.9432,5.9236,5.9334,532400.0
2012-07-27 11:45:00,6.07,6.08,6.06,6.07,100500.0,5.9334,5.9432,5.9236,5.9334,100500.0
2012-07-27 11:50:00,6.07,6.08,6.06,6.07,409200.0,5.9334,5.9432,5.9236,5.9334,409200.0
2012-07-27 11:55:00,6.06,6.07,6.06,6.07,71800.0,5.9236,5.9334,5.9236,5.9334,71800.0
2012-07-27 12:00:00,6.07,6.07,6.06,6.07,42800.0,5.9334,5.9334,5.9236,5.9334,42800.0
2012-07-27 12:05:00,6.06,6.07,6.06,6.07,79900.0,5.9236,5.9334,5.9236,5.9334,79900.0
2012-07-27 12:10:00,6.07,6.07,6.06,6.07,26300.0,5.9334,5.9334,5.9236,5.9334,26300.0
2012-07-27 12:15:00,6.07,6.08,6.06,6.08,311000.0,5.9334,5.9432,5.9236,5.9432,311000.0
2012-07-27 12:20:00,6.08,6.08,6.06,6.08,194900.0,5.9432,5.9432,5.9236,5.9432,194900.0
2012-07-27 12:25:00,6.08,6.09,6.07,6.09,155300.0,5.9432,5.9529,5.9334,5.9529,155300.0
2012-07-27 12:30:00,6.09,6.13,6.08,6.11,685500.0,5.9529,5.992,5.9432,5.9725,685500.0
2012-07-27 12:35:00,6.11,6.13,6.1,6.11,589300.0,5.9725,5.992,5.9627,5.9725,589300.0
2012-07-27 12:40:00,6.1,6.12,6.1,6.11,127600.0,5.9627,5.9823,5.9627,5.9725,127600.0
2012-07-27 12:45:00,6.12,6.12,6.11,6.11,23400.0,5.9823,5.9823,5.9725,5.9725,23400.0
2012-07-27 12:50:00,6.12,6.14,6.11,6.14,942800.0,5.9823,6.0018,5.9725,6.0018,942800.0
2012-07-27 12:55:00,6.14,6.16,6.13,6.15,645500.0,6.0018,6.0214,5.992,6.0116,645500.0
2012-07-27 13:00:00,6.15,6.17,6.14,6.17,512600.0,6.0116,6.0311,6.0018,6.0311,512600.0
2012-07-27 13:05:00,6.17,6.18,6.17,6.17,303100.0,6.0311,6.0409,6.0311,6.0311,303100.0
2012-07-27 13:10:00,6.17,6.18,6.16,6.17,163100.0,6.0311,6.0409,6.0214,6.0311,163100.0
2012-07-27 13:15:00,6.17,6.17,6.15,6.15,129000.0,6.0311,6.0311,6.0116,6.0116,129000.0
2012-07-27 13:20:00,6.15,6.16,6.15,6.16,34400.0,6.0116,6.0214,6.0116,6.0214,34400.0
2012-07-27 13:25:00,6.15,6.2,6.15,6.2,770400.0,6.0116,6.0605,6.0116,6.0605,770400.0
2012-07-27 13:30:00,6.19,6.21,6.18,6.18,419200.0,6.0507,6.0702,6.0409,6.0409,419200.0
2012-07-27 13:35:00,6.18,6.21,6.18,6.2,348600.0,6.0409,6.0702,6.0409,6.0605,348600.0
2012-07-27 13:40:00,6.2,6.21,6.18,6.18,142200.0,6.0605,6.0702,6.0409,6.0409,142200.0
2012-07-27 13:45:00,6.18,6.19,6.16,6.17,316500.0,6.0409,6.0507,6.0214,6.0311,316500.0
2012-07-27 13:50:00,6.17,6.18,6.17,6.18,48200.0,6.0311,6.0409,6.0311,6.0409,48200.0
2012-07-27 13:55:00,6.18,6.2,6.17,6.2,213000.0,6.0409,6.0605,6.0311,6.0605,213000.0
2012-07-27 14:00:00,6.2,6.21,6.19,6.21,102000.0,6.0605,6.0702,6.0507,6.0702,102000.0
2012-07-27 14:05:00,6.21,6.22,6.2,6.2,186900.0,6.0702,6.08,6.0605,6.0605,186900.0
2012-07-27 14:10:00,6.2,6.2,6.19,6.19,87700.0,6.0605,6.0605,6.0507,6.0507,87700.0
2012-07-27 14:15:00,6.2,6.21,6.19,6.19,262400.0,6.0605,6.0702,6.0507,6.0507,262400.0
2012-07-27 14:20:00,6.18,6.2,6.18,6.2,188600.0,6.0409,6.0605,6.0409,6.0605,188600.0
2012-07-27 14:25:00,6.2,6.21,6.19,6.2,141500.0,6.0605,6.0702,6.0507,6.0605,141500.0
2012-07-27 14:30:00,6.19,6.23,6.19,6.2,423200.0,6.0507,6.0898,6.0507,6.0605,423200.0
2012-07-27 14:35:00,6.2,6.21,6.2,6.21,72600.0,6.0605,6.0702,6.0605,6.0702,72600.0
2012-07-27 14:40:00,6.2,6.21,6.2,6.2,27900.0,6.0605,6.0702,6.0605,6.0605,27900.0
2012-07-27 14:45:00,6.2,6.21,6.2,6.2,24700.0,6.0605,6.0702,6.0605,6.0605,24700.0
2012-07-27 14:50:00,6.2,6.23,6.2,6.23,204000.0,6.0605,6.0898,6.0605,6.0898,204000.0
2012-07-27 14:55:00,6.22,6.23,6.21,6.23,303100.0,6.08,6.0898,6.0702,6.0898,303100.0
2012-07-27 15:00:00,6.23,6.25,6.23,6.25,521400.0,6.0898,6.1093,6.0898,6.1093,521400.0
2012-07-27 15:05:00,6.25,6.29,6.24,6.28,1008200.0,6.1093,6.1484,6.0996,6.1387,1008200.0
2012-07-27 15:10:00,6.29,6.29,6.25,6.27,559700.0,6.1484,6.1484,6.1093,6.1289,559700.0
2012-07-27 15:15:00,6.27,6.28,6.26,6.26,386000.0,6.1289,6.1387,6.1191,6.1191,386000.0
2012-07-27 15:20:00,6.26,6.28,6.25,6.26,575600.0,6.1191,6.1387,6.1093,6.1191,575600.0
2012-07-27 15:25:00,6.25,6.27,6.25,6.27,287900.0,6.1093,6.1289,6.1093,6.1289,287900.0
2012-07-27 15:30:00,6.27,6.29,6.26,6.29,376800.0,6.1289,6.1484,6.1191,6.1484,376800.0
2012-07-27 15:35:00,6.29,6.3,6.28,6.3,269000.0,6.1484,6.1582,6.1387,6.1582,269000.0
2012-07-27 15:40:00,6.3,6.3,6.28,6.3,432000.0,6.1582,6.1582,6.1387,6.1582,432000.0
2012-07-27 15:45:00,6.29,6.3,6.29,6.29,342100.0,6.1484,6.1582,6.1484,6.1484,342100.0
2012-07-27 15:50:00,6.29,6.3,6.25,6.25,996700.0,6.1484,6.1582,6.1093,6.1093,996700.0
2012-07-27 15:55:00,6.25,6.29,6.25,6.29,1427900.0,6.1093,6.1484,6.1093,6.1484,1427900.0
2012-07-30 09:30:00,6.2,6.24,6.17,6.17,692500.0,6.0605,6.0996,6.0311,6.0311,692500.0
2012-07-30 09:35:00,6.18,6.19,6.11,6.12,540900.0,6.0409,6.0507,5.9725,5.9823,540900.0
2012-07-30 09:40:00,6.13,6.14,6.1,6.14,502800.0,5.992,6.0018,5.9627,6.0018,502800.0
2012-07-30 09:45:00,6.14,6.14,6.11,6.14,265300.0,6.0018,6.0018,5.9725,6.0018,265300.0
2012-07-30 09:50:00,6.14,6.14,6.07,6.1,445900.0,6.0018,6.0018,5.9334,5.9627,445900.0
2012-07-30 09:55:00,6.1,6.15,6.1,6.15,356600.0,5.9627,6.0116,5.9627,6.0116,356600.0
2012-07-30 10:00:00,6.14,6.17,6.13,6.17,543700.0,6.0018,6.0311,5.992,6.0311,543700.0
2012-07-30 10:05:00,6.17,6.17,6.09,6.12,939100.0,6.0311,6.0311,5.9529,5.9823,939100.0
2012-07-30 10:10:00,6.11,6.12,6.11,6.12,297000.0,5.9725,5.9823,5.9725,5.9823,297000.0
2012-07-30 10:15:00,6.12,6.16,6.11,6.12,1009000.0,5.9823,6.0214,5.9725,5.9823,1009000.0
2012-07-30 10:20:00,6.12,6.15,6.12,6.14,227900.0,5.9823,6.0116,5.9823,6.0018,227900.0
2012-07-30 10:25:00,6.14,6.16,6.13,6.14,297300.0,6.0018,6.0214,5.992,6.0018,297300.0
2012-07-30 10:30:00,6.15,6.15,6.12,6.15,429400.0,6.0116,6.0116,5.9823,6.0116,429400.0
2012-07-30 10:35:00,6.15,6.18,6.14,6.17,496000.0,6.0116,6.0409,6.0018,6.0311,496000.0
2012-07-30 10:40:00,6.16,6.17,6.16,6.17,81400.0,6.0214,6.0311,6.0214,6.0311,81400.0
2012-07-30 10:45:00,6.17,6.17,6.13,6.15,311900.0,6.0311,6.0311,5.992,6.0116,311900.0
2012-07-30 10:50:00,6.15,6.16,6.13,6.14,253400.0,6.0116,6.0214,5.992,6.0018,253400.0
2012-07-30 10:55:00,6.14,6.14,6.11,6.11,201800.0,6.0018,6.0018,5.9725,5.9725,201800.0
2012-07-30 11:00:00,6.12,6.13,6.11,6.12,380700.0,5.9823,5.992,5.9725,5.9823,380700.0
2012-07-30 11:05:00,6.12,6.17,6.12,6.16,564400.0,5.9823,6.0311,5.9823,6.0214,564400.0
2012-07-30 11:10:00,6.16,6.17,6.14,6.15,567200.0,6.0214,6.0311,6.0018,6.0116,567200.0
2012-07-30 11:15:00,6.15,6.15,6.11,6.12,346700.0,6.0116,6.0116,5.9725,5.9823,346700.0
2012-07-30 11:20:00,6.11,6.12,6.08,6.09,407500.0,5.9725,5.9823,5.9432,5.9529,407500.0
2012-07-30 11:25:00,6.1,6.1,6.08,6.09,251600.0,5.9627,5.9627,5.9432,5.9529,251600.0
2012-07-30 11:30:00,6.09,6.1,6.08,6.08,256400.0,5.9529,5.9627,5.9432,5.9432,256400.0
2012-07-30 11:35:00,6.08,6.11,6.08,6.1,238800.0,5.9432,5.9725,5.9432,5.9627,238800.0
2012-07-30 11:40:00,6.1,6.11,6.08,6.09,223300.0,5.9627,5.9725,5.9432,5.9529,223300.0
2012-07-30 11:45:00,6.1,6.11,6.09,6.11,360500.0,5.9627,5.9725,5.9529,5.9725,360500.0
2012-07-30 11:50:00,6.1,6.12,6.1,6.11,749300.0,5.9627,5.9823,5.9627,5.9725,749300.0
2012-07-30 11:55:00,6.11,6.11,6.09,6.1,331900.0,5.9725,5.9725,5.9529,5.9627,331900.0
2012-07-30 12:00:00,6.1,6.11,6.09,6.09,322700.0,5.9627,5.9725,5.9529,5.9529,322700.0
2012-07-30 12:05:00,6.09,6.1,6.07,6.08,527700.0,5.9529,5.9627,5.9334,5.9432,527700.0
2012-07-30 12:10:00,6.08,6.09,6.07,6.08,173900.0,5.9432,5.9529,5.9334,5.9432,173900.0
2012-07-30 12:15:00,6.08,6.08,6.06,6.07,361100.0,5.9432,5.9432,5.9236,5.9334,361100.0
2012-07-30 12:20:00,6.08,6.08,6.07,6.08,93400.0,5.9432,5.9432,5.9334,5.9432,93400.0
2012-07-30 12:25:00,6.08,6.09,6.06,6.08,284400.0,5.9432,5.9529,5.9236,5.9432,284400.0
2012-07-30 12:30:00,6.08,6.09,6.07,6.07,139900.0,5.9432,5.9529,5.9334,5.9334,139900.0
2012-07-30 12:35:00,6.07,6.08,6.06,6.07,172700.0,5.9334,5.9432,5.9236,5.9334,172700.0
2012-07-30 12:40:00,6.08,6.1,6.07,6.1,312500.0,5.9432,5.9627,5.9334,5.9627,312500.0
2012-07-30 12:45:00,6.1,6.11,6.09,6.09,184000.0,5.9627,5.9725,5.9529,5.9529,184000.0
2012-07-30 12:50:00,6.1,6.12,6.09,6.1,234900.0,5.9627,5.9823,5.9529,5.9627,234900.0
2012-07-30 12:55:00,6.1,6.11,6.09,6.09,176000.0,5.9627,5.9725,5.9529,5.9529,176000.0
2012-07-30 13:00:00,6.09,6.1,6.07,6.07,326100.0,5.9529,5.9627,5.9334,5.9334,326100.0
2012-07-30 13:05:00,6.07,6.09,6.07,6.09,182500.0,5.9334,5.9529,5.9334,5.9529,182500.0
2012-07-30 13:10:00,6.09,6.1,6.08,6.1,192200.0,5.9529,5.9627,5.9432,5.9627,192200.0
2012-07-30 13:15:00,6.1,6.1,6.08,6.08,131600.0,5.9627,5.9627,5.9432,5.9432,131600.0
2012-07-30 13:20:00,6.08,6.11,6.07,6.09,666100.0,5.9432,5.9725,5.9334,5.9529,666100.0
2012-07-30 13:25:00,6.09,6.1,6.09,6.09,69600.0,5.9529,5.9627,5.9529,5.9529,69600.0
2012-07-30 13:30:00,6.1,6.12,6.09,6.12,131400.0,5.9627,5.9823,5.9529,5.9823,131400.0
2012-07-30 13:35:00,6.12,6.13,6.1,6.11,162200.0,5.9823,5.992,5.9627,5.9725,162200.0
2012-07-30 13:40:00,6.1,6.11,6.08,6.08,142800.0,5.9627,5.9725,5.9432,5.9432,142800.0
2012-07-30 13:45:00,6.08,6.09,6.07,6.09,151900.0,5.9432,5.9529,5.9334,5.9529,151900.0
2012-07-30 13:50:00,6.08,6.08,6.06,6.08,222800.0,5.9432,5.9432,5.9236,5.9432,222800.0
2012-07-30 13:55:00,6.08,6.08,6.07,6.08,48800.0,5.9432,5.9432,5.9334,5.9432,48800.0
2012-07-30 14:00:00,6.08,6.08,6.05,6.07,285800.0,5.9432,5.9432,5.9138,5.9334,285800.0
2012-07-30 14:05:00,6.08,6.08,6.07,6.08,82500.0,5.9432,5.9432,5.9334,5.9432,82500.0
2012-07-30 14:10:00,6.08,6.08,6.06,6.07,308700.0,5.9432,5.9432,5.9236,5.9334,308700.0
2012-07-30 14:15:00,6.08,6.08,6.05,6.07,279500.0,5.9432,5.9432,5.9138,5.9334,279500.0
2012-07-30 14:20:00,6.06,6.08,6.04,6.04,658500.0,5.9236,5.9432,5.9041,5.9041,658500.0
2012-07-30 14:25:00,6.04,6.06,6.01,6.05,1031300.0,5.9041,5.9236,5.8747,5.9138,1031300.0
2012-07-30 14:30:00,6.06,6.06,6.05,6.05,134500.0,5.9236,5.9236,5.9138,5.9138,134500.0
2012-07-30 14:35:00,6.06,6.06,6.05,6.05,51100.0,5.9236,5.9236,5.9138,5.9138,51100.0
2012-07-30 14:40:00,6.06,6.07,6.05,6.06,179300.0,5.9236,5.9334,5.9138,5.9236,179300.0
2012-07-30 14:45:00,6.07,6.07,6.05,6.07,302300.0,5.9334,5.9334,5.9138,5.9334,302300.0
2012-07-30 14:50:00,6.07,6.07,6.06,6.06,69900.0,5.9334,5.9334,5.9236,5.9236,69900.0
2012-07-30 14:55:00,6.07,6.07,6.06,6.07,58400.0,5.9334,5.9334,5.9236,5.9334,58400.0
2012-07-30 15:00:00,6.07,6.07,6.06,6.06,87700.0,5.9334,5.9334,5.9236,5.9236,87700.0
2012-07-30 15:05:00,6.07,6.07,6.05,6.05,373300.0,5.9334,5.9334,5.9138,5.9138,373300.0
2012-07-30 15:10:00,6.06,6.06,6.04,6.05,575400.0,5.9236,5.9236,5.9041,5.9138,575400.0
2012-07-30 15:15:00,6.04,6.09,6.04,6.08,533700.0,5.9041,5.9529,5.9041,5.9432,533700.0
2012-07-30 15:20:00,6.08,6.09,6.07,6.08,105500.0,5.9432,5.9529,5.9334,5.9432,105500.0
2012-07-30 15:25:00,6.09,6.1,6.08,6.1,273200.0,5.9529,5.9627,5.9432,5.9627,273200.0
2012-07-30 15:30:00,6.1,6.12,6.08,6.1,426100.0,5.9627,5.9823,5.9432,5.9627,426100.0
2012-07-30 15:35:00,6.09,6.1,6.07,6.08,255600.0,5.9529,5.9627,5.9334,5.9432,255600.0
2012-07-30 15:40:00,6.08,6.09,6.07,6.08,313800.0,5.9432,5.9529,5.9334,5.9432,313800.0
2012-07-30 15:45:00,6.09,6.11,6.08,6.11,495200.0,5.9529,5.9725,5.9432,5.9725,495200.0
2012-07-30 15:50:00,6.11,6.13,6.1,6.12,517900.0,5.9725,5.992,5.9627,5.9823,517900.0
2012-07-30 15:55:00,6.12,6.12,6.09,6.11,1318400.0,5.9823,5.9823,5.9529,5.9725,1318400.0
2012-07-31 09:30:00,6.22,6.34,6.21,6.34,1089300.0,6.08,6.1973,6.0702,6.1973,1089300.0
2012-07-31 09:35:00,6.34,6.38,6.33,6.38,519700.0,6.1973,6.2364,6.1875,6.2364,519700.0
2012-07-31 09:40:00,6.38,6.4,6.36,6.39,544100.0,6.2364,6.256,6.2169,6.2462,544100.0
2012-07-31 09:45:00,6.4,6.42,6.37,6.39,889800.0,6.256,6.2755,6.2266,6.2462,889800.0
2012-07-31 09:50:00,6.4,6.4,6.35,6.35,723800.0,6.256,6.256,6.2071,6.2071,723800.0
2012-07-31 09:55:00,6.36,6.36,6.31,6.33,512900.0,6.2169,6.2169,6.168,6.1875,512900.0
2012-07-31 10:00:00,6.33,6.34,6.29,6.3,640800.0,6.1875,6.1973,6.1484,6.1582,640800.0
2012-07-31 10:05:00,6.3,6.31,6.28,6.28,499000.0,6.1582,6.168,6.1387,6.1387,499000.0
2012-07-31 10:10:00,6.29,6.32,6.27,6.31,610000.0,6.1484,6.1778,6.1289,6.168,610000.0
2012-07-31 10:15:00,6.32,6.4,6.31,6.39,1451100.0,6.1778,6.256,6.168,6.2462,1451100.0
2012-07-31 10:20:00,6.39,6.4,6.36,6.38,1735600.0,6.2462,6.256,6.2169,6.2364,1735600.0
2012-07-31 10:25:00,6.38,6.4,6.36,6.39,562400.0,6.2364,6.256,6.2169,6.2462,562400.0
2012-07-31 10:30:00,6.39,6.42,6.38,6.41,597100.0,6.2462,6.2755,6.2364,6.2657,597100.0
2012-07-31 10:35:00,6.41,6.41,6.39,6.4,135600.0,6.2657,6.2657,6.2462,6.256,135600.0
2012-07-31 10:40:00,6.4,6.45,6.39,6.45,474100.0,6.256,6.3048,6.2462,6.3048,474100.0
2012-07-31 10:45:00,6.45,6.45,6.43,6.45,411800.0,6.3048,6.3048,6.2853,6.3048,411800.0
2012-07-31 10:50:00,6.45,6.47,6.44,6.47,807700.0,6.3048,6.3244,6.2951,6.3244,807700.0
2012-07-31 10:55:00,6.47,6.48,6.45,6.45,825500.0,6.3244,6.3342,6.3048,6.3048,825500.0
2012-07-31 11:00:00,6.46,6.47,6.44,6.45,386100.0,6.3146,6.3244,6.2951,6.3048,386100.0
2012-07-31 11:05:00,6.45,6.49,6.44,6.46,538000.0,6.3048,6.3439,6.2951,6.3146,538000.0
2012-07-31 11:10:00,6.46,6.5,6.46,6.49,624300.0,6.3146,6.3537,6.3146,6.3439,624300.0
2012-07-31 11:15:00,6.5,6.5,6.47,6.5,1155200.0,6.3537,6.3537,6.3244,6.3537,1155200.0
2012-07-31 11:20:00,6.5,6.5,6.45,6.45,1514800.0,6.3537,6.3537,6.3048,6.3048,1514800.0
2012-07-31 11:25:00,6.45,6.46,6.44,6.46,738600.0,6.3048,6.3146,6.2951,6.3146,738600.0
2012-07-31 11:30:00,6.45,6.46,6.44,6.45,387400.0,6.3048,6.3146,6.2951,6.3048,387400.0
2012-07-31 11:35:00,6.44,6.45,6.43,6.43,1322100.0,6.2951,6.3048,6.2853,6.2853,1322100.0
2012-07-31 11:40:00,6.43,6.46,6.42,6.45,589300.0,6.2853,6.3146,6.2755,6.3048,589300.0
2012-07-31 11:45:00,6.45,6.5,6.43,6.43,3064500.0,6.3048,6.3537,6.2853,6.2853,3064500.0
2012-07-31 11:50:00,6.43,6.47,6.42,6.46,898400.0,6.2853,6.3244,6.2755,6.3146,898400.0
2012-07-31 11:55:00,6.46,6.47,6.43,6.46,1334600.0,6.3146,6.3244,6.2853,6.3146,1334600.0
2012-07-31 12:00:00,6.46,6.46,6.37,6.39,1319000.0,6.3146,6.3146,6.2266,6.2462,1319000.0
2012-07-31 12:05:00,6.39,6.41,6.38,6.41,427300.0,6.2462,6.2657,6.2364,6.2657,427300.0
2012-07-31 12:10:00,6.41,6.41,6.37,6.38,728700.0,6.2657,6.2657,6.2266,6.2364,728700.0
2012-07-31 12:15:00,6.39,6.4,6.38,6.4,161700.0,6.2462,6.256,6.2364,6.256,161700.0
2012-07-31 12:20:00,6.4,6.4,6.37,6.38,226100.0,6.256,6.256,6.2266,6.2364,226100.0
2012-07-31 12:25:00,6.38,6.39,6.37,6.38,709600.0,6.2364,6.2462,6.2266,6.2364,709600.0
2012-07-31 12:30:00,6.38,6.38,6.35,6.37,411000.0,6.2364,6.2364,6.2071,6.2266,411000.0
2012-07-31 12:35:00,6.37,6.37,6.35,6.36,318200.0,6.2266,6.2266,6.2071,6.2169,318200.0
2012-07-31 12:40:00,6.37,6.37,6.35,6.36,103700.0,6.2266,6.2266,6.2071,6.2169,103700.0
2012-07-31 12:45:00,6.35,6.36,6.34,6.35,83200.0,6.2071,6.2169,6.1973,6.2071,83200.0
2012-07-31 12:50:00,6.34,6.36,6.34,6.34,246600.0,6.1973,6.2169,6.1973,6.1973,246600.0
2012-07-31 12:55:00,6.35,6.35,6.32,6.32,673300.0,6.2071,6.2071,6.1778,6.1778,673300.0
2012-07-31 13:00:00,6.33,6.33,6.3,6.31,651800.0,6.1875,6.1875,6.1582,6.168,651800.0
2012-07-31 13:05:00,6.31,6.32,6.3,6.31,445200.0,6.168,6.1778,6.1582,6.168,445200.0
2012-07-31 13:10:00,6.31,6.31,6.29,6.29,467800.0,6.168,6.168,6.1484,6.1484,467800.0
2012-07-31 13:15:00,6.29,6.3,6.28,6.29,211200.0,6.1484,6.1582,6.1387,6.1484,211200.0
2012-07-31 13:20:00,6.29,6.29,6.27,6.27,414100.0,6.1484,6.1484,6.1289,6.1289,414100.0
2012-07-31 13:25:00,6.28,6.29,6.26,6.29,439500.0,6.1387,6.1484,6.1191,6.1484,439500.0
2012-07-31 13:30:00,6.29,6.29,6.28,6.29,165200.0,6.1484,6.1484,6.1387,6.1484,165200.0
2012-07-31 13:35:00,6.29,6.29,6.25,6.27,736900.0,6.1484,6.1484,6.1093,6.1289,736900.0
2012-07-31 13:40:00,6.26,6.27,6.24,6.25,511800.0,6.1191,6.1289,6.0996,6.1093,511800.0
2012-07-31 13:45:00,6.24,6.28,6.24,6.27,677200.0,6.0996,6.1387,6.0996,6.1289,677200.0
2012-07-31 13:50:00,6.27,6.29,6.26,6.29,136800.0,6.1289,6.1484,6.1191,6.1484,136800.0
2012-07-31 13:55:00,6.29,6.29,6.28,6.29,228100.0,6.1484,6.1484,6.1387,6.1484,228100.0
2012-07-31 14:00:00,6.29,6.29,6.28,6.29,404100.0,6.1484,6.1484,6.1387,6.1484,404100.0
2012-07-31 14:05:00,6.29,6.29,6.28,6.29,162700.0,6.1484,6.1484,6.1387,6.1484,162700.0
2012-07-31 14:10:00,6.28,6.29,6.27,6.28,577600.0,6.1387,6.1484,6.1289,6.1387,577600.0
2012-07-31 14:15:00,6.29,6.29,6.28,6.29,59500.0,6.1484,6.1484,6.1387,6.1484,59500.0
2012-07-31 14:20:00,6.28,6.29,6.26,6.28,483400.0,6.1387,6.1484,6.1191,6.1387,483400.0
2012-07-31 14:25:00,6.28,6.28,6.27,6.28,162100.0,6.1387,6.1387,6.1289,6.1387,162100.0
2012-07-31 14:30:00,6.27,6.28,6.24,6.25,318800.0,6.1289,6.1387,6.0996,6.1093,318800.0
2012-07-31 14:35:00,6.24,6.26,6.24,6.26,208200.0,6.0996,6.1191,6.0996,6.1191,208200.0
2012-07-31 14:40:00,6.25,6.26,6.25,6.25,189500.0,6.1093,6.1191,6.1093,6.1093,189500.0
2012-07-31 14:45:00,6.25,6.26,6.25,6.25,220400.0,6.1093,6.1191,6.1093,6.1093,220400.0
2012-07-31 14:50:00,6.25,6.26,6.25,6.25,72200.0,6.1093,6.1191,6.1093,6.1093,72200.0
2012-07-31 14:55:00,6.25,6.26,6.2,6.2,608900.0,6.1093,6.1191,6.0605,6.0605,608900.0
2012-07-31 15:00:00,6.21,6.22,6.2,6.21,287400.0,6.0702,6.08,6.0605,6.0702,287400.0
2012-07-31 15:05:00,6.2,6.21,6.2,6.21,59500.0,6.0605,6.0702,6.0605,6.0702,59500.0
2012-07-31 15:10:00,6.2,6.22,6.2,6.21,562500.0,6.0605,6.08,6.0605,6.0702,562500.0
2012-07-31 15:15:00,6.22,6.22,6.21,6.21,263600.0,6.08,6.08,6.0702,6.0702,263600.0
2012-07-31 15:20:00,6.22,6.23,6.21,6.23,945900.0,6.08,6.0898,6.0702,6.0898,945900.0
2012-07-31 15:25:00,6.23,6.23,6.22,6.23,154100.0,6.0898,6.0898,6.08,6.0898,154100.0
2012-07-31 15:30:00,6.23,6.23,6.22,6.23,143300.0,6.0898,6.0898,6.08,6.0898,143300.0
2012-07-31 15:35:00,6.23,6.24,6.22,6.23,447900.0,6.0898,6.0996,6.08,6.0898,447900.0
2012-07-31 15:40:00,6.23,6.24,6.22,6.23,545800.0,6.0898,6.0996,6.08,6.0898,545800.0
2012-07-31 15:45:00,6.22,6.23,6.22,6.22,272400.0,6.08,6.0898,6.08,6.08,272400.0
2012-07-31 15:50:00,6.23,6.23,6.22,6.23,1442000.0,6.0898,6.0898,6.08,6.0898,1442000.0
2012-07-31 15:55:00,6.23,6.23,6.18,6.19,2861800.0,6.0898,6.0898,6.0409,6.0507,2861800.0
2012-08-01 09:30:00,6.32,6.42,6.31,6.38,1109200.0,6.1778,6.2755,6.168,6.2364,1109200.0
2012-08-01 09:35:00,6.38,6.38,6.3,6.32,583800.0,6.2364,6.2364,6.1582,6.1778,583800.0
2012-08-01 09:40:00,6.33,6.33,6.29,6.31,179100.0,6.1875,6.1875,6.1484,6.168,179100.0
2012-08-01 09:45:00,6.3,6.31,6.23,6.24,258400.0,6.1582,6.168,6.0898,6.0996,258400.0
2012-08-01 09:50:00,6.24,6.29,6.22,6.27,727800.0,6.0996,6.1484,6.08,6.1289,727800.0
2012-08-01 09:55:00,6.28,6.3,6.27,6.29,258800.0,6.1387,6.1582,6.1289,6.1484,258800.0
2012-08-01 10:00:00,6.29,6.34,6.28,6.33,724500.0,6.1484,6.1973,6.1387,6.1875,724500.0
2012-08-01 10:05:00,6.33,6.34,6.31,6.33,362600.0,6.1875,6.1973,6.168,6.1875,362600.0
2012-08-01 10:10:00,6.34,6.35,6.32,6.34,499800.0,6.1973,6.2071,6.1778,6.1973,499800.0
2012-08-01 10:15:00,6.33,6.34,6.3,6.31,1082300.0,6.1875,6.1973,6.1582,6.168,1082300.0
2012-08-01 10:20:00,6.31,6.32,6.3,6.3,228900.0,6.168,6.1778,6.1582,6.1582,228900.0
2012-08-01 10:25:00,6.3,6.31,6.28,6.29,154200.0,6.1582,6.168,6.1387,6.1484,154200.0
2012-08-01 10:30:00,6.29,6.31,6.28,6.29,317100.0,6.1484,6.168,6.1387,6.1484,317100.0
2012-08-01 10:35:00,6.28,6.31,6.28,6.3,165000.0,6.1387,6.168,6.1387,6.1582,165000.0
2012-08-01 10:40:00,6.31,6.31,6.27,6.27,149100.0,6.168,6.168,6.1289,6.1289,149100.0
2012-08-01 10:45:00,6.27,6.3,6.27,6.3,324700.0,6.1289,6.1582,6.1289,6.1582,324700.0
2012-08-01 10:50:00,6.29,6.3,6.29,6.29,19000.0,6.1484,6.1582,6.1484,6.1484,19000.0
2012-08-01 10:55:00,6.29,6.3,6.29,6.29,20600.0,6.1484,6.1582,6.1484,6.1484,20600.0
2012-08-01 11:00:00,6.29,6.3,6.29,6.29,29400.0,6.1484,6.1582,6.1484,6.1484,29400.0
2012-08-01 11:05:00,6.29,6.3,6.28,6.28,135300.0,6.1484,6.1582,6.1387,6.1387,135300.0
2012-08-01 11:10:00,6.29,6.29,6.25,6.25,404200.0,6.1484,6.1484,6.1093,6.1093,404200.0
2012-08-01 11:15:00,6.25,6.27,6.25,6.27,101400.0,6.1093,6.1289,6.1093,6.1289,101400.0
2012-08-01 11:20:00,6.27,6.27,6.25,6.26,160500.0,6.1289,6.1289,6.1093,6.1191,160500.0
2012-08-01 11:25:00,6.25,6.27,6.25,6.27,299000.0,6.1093,6.1289,6.1093,6.1289,299000.0
2012-08-01 11:30:00,6.26,6.27,6.26,6.26,32100.0,6.1191,6.1289,6.1191,6.1191,32100.0
2012-08-01 11:35:00,6.26,6.27,6.26,6.27,78000.0,6.1191,6.1289,6.1191,6.1289,78000.0
2012-08-01 11:40:00,6.26,6.27,6.26,6.27,68900.0,6.1191,6.1289,6.1191,6.1289,68900.0
2012-08-01 11:45:00,6.27,6.27,6.26,6.27,97100.0,6.1289,6.1289,6.1191,6.1289,97100.0
2012-08-01 11:50:00,6.27,6.29,6.26,6.29,307700.0,6.1289,6.1484,6.1191,6.1484,307700.0
2012-08-01 11:55:00,6.29,6.29,6.27,6.29,177400.0,6.1484,6.1484,6.1289,6.1484,177400.0
2012-08-01 12:00:00,6.29,6.29,6.27,6.29,361100.0,6.1484,6.1484,6.1289,6.1484,361100.0
2012-08-01 12:05:00,6.29,6.3,6.28,6.29,243300.0,6.1484,6.1582,6.1387,6.1484,243300.0
2012-08-01 12:10:00,6.29,6.32,6.29,6.32,431500.0,6.1484,6.1778,6.1484,6.1778,431500.0
2012-08-01 12:15:00,6.31,6.34,6.31,6.33,332300.0,6.168,6.1973,6.168,6.1875,332300.0
2012-08-01 12:20:00,6.33,6.34,6.32,6.33,166900.0,6.1875,6.1973,6.1778,6.1875,166900.0
2012-08-01 12:25:00,6.34,6.34,6.33,6.33,81700.0,6.1973,6.1973,6.1875,6.1875,81700.0
2012-08-01 12:30:00,6.33,6.34,6.33,6.33,38400.0,6.1875,6.1973,6.1875,6.1875,38400.0
2012-08-01 12:35:00,6.34,6.34,6.33,6.33,119000.0,6.1973,6.1973,6.1875,6.1875,119000.0
2012-08-01 12:40:00,6.33,6.34,6.32,6.32,365100.0,6.1875,6.1973,6.1778,6.1778,365100.0
2012-08-01 12:45:00,6.33,6.33,6.3,6.33,247200.0,6.1875,6.1875,6.1582,6.1875,247200.0
2012-08-01 12:50:00,6.32,6.35,6.32,6.35,130400.0,6.1778,6.2071,6.1778,6.2071,130400.0
2012-08-01 12:55:00,6.35,6.37,6.35,6.35,203200.0,6.2071,6.2266,6.2071,6.2071,203200.0
2012-08-01 13:00:00,6.35,6.36,6.33,6.33,145500.0,6.2071,6.2169,6.1875,6.1875,145500.0
2012-08-01 13:05:00,6.33,6.35,6.33,6.33,173600.0,6.1875,6.2071,6.1875,6.1875,173600.0
2012-08-01 13:10:00,6.33,6.34,6.33,6.33,41600.0,6.1875,6.1973,6.1875,6.1875,41600.0
2012-08-01 13:15:00,6.33,6.33,6.31,6.32,160500.0,6.1875,6.1875,6.168,6.1778,160500.0
2012-08-01 13:20:00,6.32,6.33,6.31,6.33,102200.0,6.1778,6.1875,6.168,6.1875,102200.0
2012-08-01 13:25:00,6.33,6.33,6.28,6.28,309400.0,6.1875,6.1875,6.1387,6.1387,309400.0
2012-08-01 13:30:00,6.28,6.29,6.27,6.27,214800.0,6.1387,6.1484,6.1289,6.1289,214800.0
2012-08-01 13:35:00,6.27,6.28,6.27,6.27,9800.0,6.1289,6.1387,6.1289,6.1289,9800.0
2012-08-01 13:40:00,6.27,6.29,6.27,6.29,236600.0,6.1289,6.1484,6.1289,6.1484,236600.0
2012-08-01 13:45:00,6.28,6.29,6.25,6.25,761400.0,6.1387,6.1484,6.1093,6.1093,761400.0
2012-08-01 13:50:00,6.25,6.26,6.24,6.24,98900.0,6.1093,6.1191,6.0996,6.0996,98900.0
2012-08-01 13:55:00,6.25,6.25,6.23,6.23,80600.0,6.1093,6.1093,6.0898,6.0898,80600.0
2012-08-01 14:00:00,6.24,6.24,6.23,6.23,102900.0,6.0996,6.0996,6.0898,6.0898,102900.0
2012-08-01 14:05:00,6.24,6.24,6.22,6.23,177200.0,6.0996,6.0996,6.08,6.0898,177200.0
2012-08-01 14:10:00,6.24,6.24,6.17,6.22,797100.0,6.0996,6.0996,6.0311,6.08,797100.0
2012-08-01 14:15:00,6.22,6.25,6.19,6.24,750100.0,6.08,6.1093,6.0507,6.0996,750100.0
2012-08-01 14:20:00,6.25,6.26,6.23,6.23,352800.0,6.1093,6.1191,6.0898,6.0898,352800.0
2012-08-01 14:25:00,6.24,6.26,6.21,6.26,441400.0,6.0996,6.1191,6.0702,6.1191,441400.0
2012-08-01 14:30:00,6.26,6.27,6.22,6.24,438500.0,6.1191,6.1289,6.08,6.0996,438500.0
2012-08-01 14:35:00,6.24,6.26,6.23,6.26,251100.0,6.0996,6.1191,6.0898,6.1191,251100.0
2012-08-01 14:40:00,6.26,6.31,6.25,6.27,394200.0,6.1191,6.168,6.1093,6.1289,394200.0
2012-08-01 14:45:00,6.27,6.28,6.24,6.25,191000.0,6.1289,6.1387,6.0996,6.1093,191000.0
2012-08-01 14:50:00,6.26,6.27,6.24,6.25,131900.0,6.1191,6.1289,6.0996,6.1093,131900.0
2012-08-01 14:55:00,6.25,6.28,6.25,6.27,130200.0,6.1093,6.1387,6.1093,6.1289,130200.0
2012-08-01 15:00:00,6.27,6.28,6.26,6.27,100000.0,6.1289,6.1387,6.1191,6.1289,100000.0
2012-08-01 15:05:00,6.27,6.29,6.26,6.28,218300.0,6.1289,6.1484,6.1191,6.1387,218300.0
2012-08-01 15:10:00,6.29,6.29,6.25,6.25,236900.0,6.1484,6.1484,6.1093,6.1093,236900.0
2012-08-01 15:15:00,6.25,6.27,6.25,6.27,101400.0,6.1093,6.1289,6.1093,6.1289,101400.0
2012-08-01 15:20:00,6.26,6.27,6.23,6.27,553100.0,6.1191,6.1289,6.0898,6.1289,553100.0
2012-08-01 15:25:00,6.27,6.29,6.26,6.29,701100.0,6.1289,6.1484,6.1191,6.1484,701100.0
2012-08-01 15:30:00,6.29,6.29,6.27,6.27,173400.0,6.1484,6.1484,6.1289,6.1289,173400.0
2012-08-01 15:35:00,6.27,6.28,6.25,6.28,284900.0,6.1289,6.1387,6.1093,6.1387,284900.0
2012-08-01 15:40:00,6.28,6.29,6.26,6.28,251400.0,6.1387,6.1484,6.1191,6.1387,251400.0
2012-08-01 15:45:00,6.28,6.28,6.24,6.25,380100.0,6.1387,6.1387,6.0996,6.1093,380100.0
2012-08-01 15:50:00,6.25,6.27,6.25,6.26,319000.0,6.1093,6.1289,6.1093,6.1191,319000.0
2012-08-01 15:55:00,6.26,6.27,6.25,6.27,724700.0,6.1191,6.1289,6.1093,6.1289,724700.0
2012-08-02 09:30:00,6.19,6.19,6.1,6.15,771800.0,6.0507,6.0507,5.9627,6.0116,771800.0
2012-08-02 09:35:00,6.14,6.19,6.14,6.18,473500.0,6.0018,6.0507,6.0018,6.0409,473500.0
2012-08-02 09:40:00,6.18,6.23,6.18,6.22,247000.0,6.0409,6.0898,6.0409,6.08,247000.0
2012-08-02 09:45:00,6.22,6.26,6.22,6.23,280200.0,6.08,6.1191,6.08,6.0898,280200.0
2012-08-02 09:50:00,6.23,6.23,6.19,6.2,309100.0,6.0898,6.0898,6.0507,6.0605,309100.0
2012-08-02 09:55:00,6.2,6.22,6.2,6.21,154300.0,6.0605,6.08,6.0605,6.0702,154300.0
2012-08-02 10:00:00,6.21,6.22,6.19,6.19,201200.0,6.0702,6.08,6.0507,6.0507,201200.0
2012-08-02 10:05:00,6.19,6.25,6.19,6.24,320600.0,6.0507,6.1093,6.0507,6.0996,320600.0
2012-08-02 10:10:00,6.24,6.27,6.23,6.25,141100.0,6.0996,6.1289,6.0898,6.1093,141100.0
2012-08-02 10:15:00,6.25,6.26,6.23,6.24,137400.0,6.1093,6.1191,6.0898,6.0996,137400.0
2012-08-02 10:20:00,6.25,6.28,6.24,6.25,181600.0,6.1093,6.1387,6.0996,6.1093,181600.0
2012-08-02 10:25:00,6.25,6.3,6.25,6.28,490600.0,6.1093,6.1582,6.1093,6.1387,490600.0
2012-08-02 10:30:00,6.29,6.29,6.25,6.26,239600.0,6.1484,6.1484,6.1093,6.1191,239600.0
2012-08-02 10:35:00,6.25,6.27,6.25,6.27,102900.0,6.1093,6.1289,6.1093,6.1289,102900.0
2012-08-02 10:40:00,6.26,6.28,6.23,6.24,471600.0,6.1191,6.1387,6.0898,6.0996,471600.0
2012-08-02 10:45:00,6.24,6.26,6.23,6.25,233700.0,6.0996,6.1191,6.0898,6.1093,233700.0
2012-08-02 10:50:00,6.25,6.26,6.22,6.22,971100.0,6.1093,6.1191,6.08,6.08,971100.0
2012-08-02 10:55:00,6.22,6.22,6.19,6.21,240600.0,6.08,6.08,6.0507,6.0702,240600.0
2012-08-02 11:00:00,6.21,6.23,6.19,6.21,482000.0,6.0702,6.0898,6.0507,6.0702,482000.0
2012-08-02 11:05:00,6.2,6.21,6.18,6.18,224700.0,6.0605,6.0702,6.0409,6.0409,224700.0
2012-08-02 11:10:00,6.18,6.19,6.16,6.19,306600.0,6.0409,6.0507,6.0214,6.0507,306600.0
2012-08-02 11:15:00,6.19,6.19,6.17,6.18,265600.0,6.0507,6.0507,6.0311,6.0409,265600.0
2012-08-02 11:20:00,6.18,6.18,6.14,6.16,203800.0,6.0409,6.0409,6.0018,6.0214,203800.0
2012-08-02 11:25:00,6.16,6.17,6.14,6.17,140700.0,6.0214,6.0311,6.0018,6.0311,140700.0
2012-08-02 11:30:00,6.16,6.17,6.13,6.14,247600.0,6.0214,6.0311,5.992,6.0018,247600.0
2012-08-02 11:35:00,6.13,6.15,6.12,6.13,289900.0,5.992,6.0116,5.9823,5.992,289900.0
2012-08-02 11:40:00,6.13,6.14,6.11,6.12,453800.0,5.992,6.0018,5.9725,5.9823,453800.0
2012-08-02 11:45:00,6.12,6.14,6.12,6.13,165600.0,5.9823,6.0018,5.9823,5.992,165600.0
2012-08-02 11:50:00,6.13,6.14,6.12,6.12,252700.0,5.992,6.0018,5.9823,5.9823,252700.0
2012-08-02 11:55:00,6.12,6.14,6.11,6.14,208000.0,5.9823,6.0018,5.9725,6.0018,208000.0
2012-08-02 12:00:00,6.14,6.15,6.13,6.15,45000.0,6.0018,6.0116,5.992,6.0116,45000.0
2012-08-02 12:05:00,6.15,6.15,6.13,6.15,104700.0,6.0116,6.0116,5.992,6.0116,104700.0
2012-08-02 12:10:00,6.15,6.15,6.14,6.14,13400.0,6.0116,6.0116,6.0018,6.0018,13400.0
2012-08-02 12:15:00,6.14,6.16,6.14,6.16,177100.0,6.0018,6.0214,6.0018,6.0214,177100.0
2012-08-02 12:20:00,6.15,6.15,6.13,6.15,97700.0,6.0116,6.0116,5.992,6.0116,97700.0
2012-08-02 12:25:00,6.14,6.15,6.14,6.15,126200.0,6.0018,6.0116,6.0018,6.0116,126200.0
2012-08-02 12:30:00,6.15,6.15,6.11,6.13,309200.0,6.0116,6.0116,5.9725,5.992,309200.0
2012-08-02 12:35:00,6.12,6.14,6.11,6.14,208100.0,5.9823,6.0018,5.9725,6.0018,208100.0
2012-08-02 12:40:00,6.14,6.14,6.13,6.14,42800.0,6.0018,6.0018,5.992,6.0018,42800.0
2012-08-02 12:45:00,6.14,6.14,6.13,6.14,23300.0,6.0018,6.0018,5.992,6.0018,23300.0
2012-08-02 12:50:00,6.13,6.14,6.12,6.12,92600.0,5.992,6.0018,5.9823,5.9823,92600.0
2012-08-02 12:55:00,6.13,6.15,6.12,6.15,44000.0,5.992,6.0116,5.9823,6.0116,44000.0
2012-08-02 13:00:00,6.15,6.15,6.13,6.14,59200.0,6.0116,6.0116,5.992,6.0018,59200.0
2012-08-02 13:05:00,6.14,6.16,6.13,6.16,128500.0,6.0018,6.0214,5.992,6.0214,128500.0
2012-08-02 13:10:00,6.16,6.16,6.14,6.14,79000.0,6.0214,6.0214,6.0018,6.0018,79000.0
2012-08-02 13:15:00,6.14,6.15,6.12,6.13,274300.0,6.0018,6.0116,5.9823,5.992,274300.0
2012-08-02 13:20:00,6.13,6.13,6.12,6.13,27100.0,5.992,5.992,5.9823,5.992,27100.0
2012-08-02 13:25:00,6.13,6.13,6.12,6.12,26800.0,5.992,5.992,5.9823,5.9823,26800.0
2012-08-02 13:30:00,6.13,6.13,6.12,6.13,61500.0,5.992,5.992,5.9823,5.992,61500.0
2012-08-02 13:35:00,6.13,6.13,6.11,6.11,133400.0,5.992,5.992,5.9725,5.9725,133400.0
2012-08-02 13:40:00,6.12,6.13,6.11,6.12,94600.0,5.9823,5.992,5.9725,5.9823,94600.0
2012-08-02 13:45:00,6.12,6.12,6.11,6.11,59100.0,5.9823,5.9823,5.9725,5.9725,59100.0
2012-08-02 13:50:00,6.12,6.13,6.11,6.12,141900.0,5.9823,5.992,5.9725,5.9823,141900.0
2012-08-02 13:55:00,6.12,6.12,6.1,6.1,135100.0,5.9823,5.9823,5.9627,5.9627,135100.0
2012-08-02 14:00:00,6.1,6.1,6.08,6.09,190200.0,5.9627,5.9627,5.9432,5.9529,190200.0
2012-08-02 14:05:00,6.09,6.1,6.09,6.1,24800.0,5.9529,5.9627,5.9529,5.9627,24800.0
2012-08-02 14:10:00,6.1,6.11,6.09,6.11,127300.0,5.9627,5.9725,5.9529,5.9725,127300.0
2012-08-02 14:15:00,6.1,6.11,6.09,6.09,153100.0,5.9627,5.9725,5.9529,5.9529,153100.0
2012-08-02 14:20:00,6.09,6.1,6.09,6.1,50600.0,5.9529,5.9627,5.9529,5.9627,50600.0
2012-08-02 14:25:00,6.1,6.11,6.09,6.09,152100.0,5.9627,5.9725,5.9529,5.9529,152100.0
2012-08-02 14:30:00,6.1,6.1,6.09,6.1,105100.0,5.9627,5.9627,5.9529,5.9627,105100.0
2012-08-02 14:35:00,6.1,6.14,6.09,6.14,249300.0,5.9627,6.0018,5.9529,6.0018,249300.0
2012-08-02 14:40:00,6.13,6.14,6.12,6.12,114000.0,5.992,6.0018,5.9823,5.9823,114000.0
2012-08-02 14:45:00,6.12,6.14,6.12,6.14,151700.0,5.9823,6.0018,5.9823,6.0018,151700.0
2012-08-02 14:50:00,6.14,6.14,6.11,6.13,341400.0,6.0018,6.0018,5.9725,5.992,341400.0
2012-08-02 14:55:00,6.13,6.14,6.12,6.13,158000.0,5.992,6.0018,5.9823,5.992,158000.0
2012-08-02 15:00:00,6.13,6.15,6.12,6.15,156900.0,5.992,6.0116,5.9823,6.0116,156900.0
2012-08-02 15:05:00,6.15,6.15,6.14,6.15,39300.0,6.0116,6.0116,6.0018,6.0116,39300.0
2012-08-02 15:10:00,6.14,6.15,6.13,6.14,196900.0,6.0018,6.0116,5.992,6.0018,196900.0
2012-08-02 15:15:00,6.14,6.14,6.11,6.12,222300.0,6.0018,6.0018,5.9725,5.9823,222300.0
2012-08-02 15:20:00,6.12,6.15,6.11,6.15,250100.0,5.9823,6.0116,5.9725,6.0116,250100.0
2012-08-02 15:25:00,6.15,6.15,6.13,6.13,148500.0,6.0116,6.0116,5.992,5.992,148500.0
2012-08-02 15:30:00,6.13,6.15,6.13,6.15,171900.0,5.992,6.0116,5.992,6.0116,171900.0
2012-08-02 15:35:00,6.15,6.15,6.14,6.15,45500.0,6.0116,6.0116,6.0018,6.0116,45500.0
2012-08-02 15:40:00,6.15,6.15,6.12,6.14,647700.0,6.0116,6.0116,5.9823,6.0018,647700.0
2012-08-02 15:45:00,6.14,6.15,6.13,6.14,228600.0,6.0018,6.0116,5.992,6.0018,228600.0
2012-08-02 15:50:00,6.15,6.15,6.13,6.15,323500.0,6.0116,6.0116,5.992,6.0116,323500.0
2012-08-02 15:55:00,6.14,6.17,6.14,6.16,986100.0,6.0018,6.0311,6.0018,6.0214,986100.0
2012-08-03 09:30:00,6.32,6.45,6.32,6.38,1174300.0,6.1778,6.3048,6.1778,6.2364,1174300.0
2012-08-03 09:35:00,6.38,6.38,6.28,6.29,438500.0,6.2364,6.2364,6.1387,6.1484,438500.0
2012-08-03 09:40:00,6.28,6.33,6.27,6.32,396400.0,6.1387,6.1875,6.1289,6.1778,396400.0
2012-08-03 09:45:00,6.32,6.32,6.26,6.29,360400.0,6.1778,6.1778,6.1191,6.1484,360400.0
2012-08-03 09:50:00,6.28,6.28,6.25,6.27,230300.0,6.1387,6.1387,6.1093,6.1289,230300.0
2012-08-03 09:55:00,6.27,6.28,6.25,6.25,91200.0,6.1289,6.1387,6.1093,6.1093,91200.0
2012-08-03 10:00:00,6.25,6.27,6.24,6.24,382300.0,6.1093,6.1289,6.0996,6.0996,382300.0
2012-08-03 10:05:00,6.24,6.28,6.24,6.25,439100.0,6.0996,6.1387,6.0996,6.1093,439100.0
2012-08-03 10:10:00,6.25,6.26,6.25,6.26,216100.0,6.1093,6.1191,6.1093,6.1191,216100.0
2012-08-03 10:15:00,6.25,6.26,6.24,6.24,64100.0,6.1093,6.1191,6.0996,6.0996,64100.0
2012-08-03 10:20:00,6.25,6.27,6.24,6.27,129400.0,6.1093,6.1289,6.0996,6.1289,129400.0
2012-08-03 10:25:00,6.27,6.28,6.26,6.28,340900.0,6.1289,6.1387,6.1191,6.1387,340900.0
2012-08-03 10:30:00,6.28,6.28,6.27,6.27,100200.0,6.1387,6.1387,6.1289,6.1289,100200.0
2012-08-03 10:35:00,6.28,6.29,6.27,6.28,71400.0,6.1387,6.1484,6.1289,6.1387,71400.0
2012-08-03 10:40:00,6.28,6.29,6.28,6.29,837400.0,6.1387,6.1484,6.1387,6.1484,837400.0
2012-08-03 10:45:00,6.29,6.29,6.28,6.28,74800.0,6.1484,6.1484,6.1387,6.1387,74800.0
2012-08-03 10:50:00,6.28,6.29,6.28,6.28,69500.0,6.1387,6.1484,6.1387,6.1387,69500.0
2012-08-03 10:55:00,6.28,6.29,6.27,6.29,421400.0,6.1387,6.1484,6.1289,6.1484,421400.0
2012-08-03 11:00:00,6.29,6.29,6.28,6.29,24100.0,6.1484,6.1484,6.1387,6.1484,24100.0
2012-08-03 11:05:00,6.29,6.3,6.28,6.29,60300.0,6.1484,6.1582,6.1387,6.1484,60300.0
2012-08-03 11:10:00,6.29,6.33,6.29,6.32,242200.0,6.1484,6.1875,6.1484,6.1778,242200.0
2012-08-03 11:15:00,6.31,6.33,6.29,6.29,513200.0,6.168,6.1875,6.1484,6.1484,513200.0
2012-08-03 11:20:00,6.29,6.31,6.29,6.29,133600.0,6.1484,6.168,6.1484,6.1484,133600.0
2012-08-03 11:25:00,6.29,6.3,6.29,6.3,122000.0,6.1484,6.1582,6.1484,6.1582,122000.0
2012-08-03 11:30:00,6.29,6.3,6.29,6.29,27400.0,6.1484,6.1582,6.1484,6.1484,27400.0
2012-08-03 11:35:00,6.3,6.3,6.29,6.3,70400.0,6.1582,6.1582,6.1484,6.1582,70400.0
2012-08-03 11:40:00,6.3,6.3,6.29,6.3,41000.0,6.1582,6.1582,6.1484,6.1582,41000.0
2012-08-03 11:45:00,6.3,6.31,6.29,6.29,213400.0,6.1582,6.168,6.1484,6.1484,213400.0
2012-08-03 11:50:00,6.29,6.31,6.29,6.29,129500.0,6.1484,6.168,6.1484,6.1484,129500.0
2012-08-03 11:55:00,6.29,6.31,6.29,6.3,165000.0,6.1484,6.168,6.1484,6.1582,165000.0
2012-08-03 12:00:00,6.3,6.32,6.3,6.3,1747700.0,6.1582,6.1778,6.1582,6.1582,1747700.0
2012-08-03 12:05:00,6.3,6.31,6.3,6.3,233700.0,6.1582,6.168,6.1582,6.1582,233700.0
2012-08-03 12:10:00,6.3,6.31,6.3,6.31,17600.0,6.1582,6.168,6.1582,6.168,17600.0
2012-08-03 12:15:00,6.3,6.31,6.3,6.31,15700.0,6.1582,6.168,6.1582,6.168,15700.0
2012-08-03 12:20:00,6.31,6.34,6.3,6.3,2908600.0,6.168,6.1973,6.1582,6.1582,2908600.0
2012-08-03 12:25:00,6.3,6.33,6.29,6.33,413300.0,6.1582,6.1875,6.1484,6.1875,413300.0
2012-08-03 12:30:00,6.33,6.33,6.3,6.32,274500.0,6.1875,6.1875,6.1582,6.1778,274500.0
2012-08-03 12:35:00,6.31,6.33,6.31,6.33,55400.0,6.168,6.1875,6.168,6.1875,55400.0
2012-08-03 12:40:00,6.33,6.33,6.32,6.33,23400.0,6.1875,6.1875,6.1778,6.1875,23400.0
2012-08-03 12:45:00,6.32,6.33,6.32,6.32,74500.0,6.1778,6.1875,6.1778,6.1778,74500.0
2012-08-03 12:50:00,6.33,6.34,6.32,6.33,122600.0,6.1875,6.1973,6.1778,6.1875,122600.0
2012-08-03 12:55:00,6.33,6.34,6.32,6.33,284800.0,6.1875,6.1973,6.1778,6.1875,284800.0
2012-08-03 13:00:00,6.32,6.33,6.32,6.33,17400.0,6.1778,6.1875,6.1778,6.1875,17400.0
2012-08-03 13:05:00,6.33,6.33,6.32,6.33,173700.0,6.1875,6.1875,6.1778,6.1875,173700.0
2012-08-03 13:10:00,6.33,6.33,6.32,6.32,45800.0,6.1875,6.1875,6.1778,6.1778,45800.0
2012-08-03 13:15:00,6.33,6.33,6.32,6.33,31700.0,6.1875,6.1875,6.1778,6.1875,31700.0
2012-08-03 13:20:00,6.33,6.33,6.3,6.3,157100.0,6.1875,6.1875,6.1582,6.1582,157100.0
2012-08-03 13:25:00,6.3,6.31,6.3,6.31,13300.0,6.1582,6.168,6.1582,6.168,13300.0
2012-08-03 13:30:00,6.3,6.32,6.3,6.32,141200.0,6.1582,6.1778,6.1582,6.1778,141200.0
2012-08-03 13:35:00,6.32,6.32,6.31,6.32,64500.0,6.1778,6.1778,6.168,6.1778,64500.0
2012-08-03 13:40:00,6.32,6.32,6.31,6.32,48000.0,6.1778,6.1778,6.168,6.1778,48000.0
2012-08-03 13:45:00,6.32,6.32,6.31,6.32,18600.0,6.1778,6.1778,6.168,6.1778,18600.0
2012-08-03 13:50:00,6.32,6.32,6.31,6.31,37100.0,6.1778,6.1778,6.168,6.168,37100.0
2012-08-03 13:55:00,6.32,6.32,6.31,6.31,67700.0,6.1778,6.1778,6.168,6.168,67700.0
2012-08-03 14:00:00,6.31,6.32,6.31,6.31,38200.0,6.168,6.1778,6.168,6.168,38200.0
2012-08-03 14:05:00,6.32,6.32,6.31,6.31,54300.0,6.1778,6.1778,6.168,6.168,54300.0
2012-08-03 14:10:00,6.31,6.32,6.31,6.31,49100.0,6.168,6.1778,6.168,6.168,49100.0
2012-08-03 14:15:00,6.32,6.33,6.31,6.33,285300.0,6.1778,6.1875,6.168,6.1875,285300.0
2012-08-03 14:20:00,6.33,6.34,6.32,6.34,179400.0,6.1875,6.1973,6.1778,6.1973,179400.0
2012-08-03 14:25:00,6.33,6.34,6.29,6.29,739800.0,6.1875,6.1973,6.1484,6.1484,739800.0
2012-08-03 14:30:00,6.29,6.3,6.28,6.28,75900.0,6.1484,6.1582,6.1387,6.1387,75900.0
2012-08-03 14:35:00,6.29,6.31,6.28,6.29,764900.0,6.1484,6.168,6.1387,6.1484,764900.0
2012-08-03 14:40:00,6.29,6.31,6.29,6.29,843000.0,6.1484,6.168,6.1484,6.1484,843000.0
2012-08-03 14:45:00,6.29,6.3,6.29,6.29,105700.0,6.1484,6.1582,6.1484,6.1484,105700.0
2012-08-03 14:50:00,6.3,6.3,6.29,6.29,76200.0,6.1582,6.1582,6.1484,6.1484,76200.0
2012-08-03 14:55:00,6.29,6.31,6.29,6.31,217700.0,6.1484,6.168,6.1484,6.168,217700.0
2012-08-03 15:00:00,6.31,6.32,6.3,6.32,313700.0,6.168,6.1778,6.1582,6.1778,313700.0
2012-08-03 15:05:00,6.32,6.32,6.31,6.31,87500.0,6.1778,6.1778,6.168,6.168,87500.0
2012-08-03 15:10:00,6.32,6.32,6.31,6.32,33400.0,6.1778,6.1778,6.168,6.1778,33400.0
2012-08-03 15:15:00,6.32,6.32,6.3,6.3,219800.0,6.1778,6.1778,6.1582,6.1582,219800.0
2012-08-03 15:20:00,6.31,6.31,6.3,6.31,66900.0,6.168,6.168,6.1582,6.168,66900.0
2012-08-03 15:25:00,6.31,6.31,6.3,6.31,93300.0,6.168,6.168,6.1582,6.168,93300.0
2012-08-03 15:30:00,6.3,6.31,6.29,6.29,222100.0,6.1582,6.168,6.1484,6.1484,222100.0
2012-08-03 15:35:00,6.3,6.3,6.29,6.29,114500.0,6.1582,6.1582,6.1484,6.1484,114500.0
2012-08-03 15:40:00,6.29,6.31,6.28,6.31,447000.0,6.1484,6.168,6.1387,6.168,447000.0
2012-08-03 15:45:00,6.31,6.33,6.3,6.32,238100.0,6.168,6.1875,6.1582,6.1778,238100.0
2012-08-03 15:50:00,6.33,6.34,6.32,6.33,395500.0,6.1875,6.1973,6.1778,6.1875,395500.0
2012-08-03 15:55:00,6.32,6.34,6.31,6.32,958300.0,6.1778,6.1973,6.168,6.1778,958300.0
2012-08-06 09:30:00,6.39,6.45,6.38,6.42,303700.0,6.2462,6.3048,6.2364,6.2755,303700.0
2012-08-06 09:35:00,6.41,6.44,6.41,6.43,219900.0,6.2657,6.2951,6.2657,6.2853,219900.0
2012-08-06 09:40:00,6.43,6.43,6.4,6.41,55800.0,6.2853,6.2853,6.256,6.2657,55800.0
2012-08-06 09:45:00,6.4,6.42,6.39,6.42,533600.0,6.256,6.2755,6.2462,6.2755,533600.0
2012-08-06 09:50:00,6.42,6.45,6.42,6.43,617700.0,6.2755,6.3048,6.2755,6.2853,617700.0
2012-08-06 09:55:00,6.43,6.43,6.41,6.41,94500.0,6.2853,6.2853,6.2657,6.2657,94500.0
2012-08-06 10:00:00,6.42,6.42,6.39,6.39,737300.0,6.2755,6.2755,6.2462,6.2462,737300.0
2012-08-06 10:05:00,6.4,6.45,6.39,6.42,736500.0,6.256,6.3048,6.2462,6.2755,736500.0
2012-08-06 10:10:00,6.42,6.45,6.42,6.44,565600.0,6.2755,6.3048,6.2755,6.2951,565600.0
2012-08-06 10:15:00,6.45,6.46,6.43,6.44,610600.0,6.3048,6.3146,6.2853,6.2951,610600.0
2012-08-06 10:20:00,6.44,6.45,6.42,6.43,438700.0,6.2951,6.3048,6.2755,6.2853,438700.0
2012-08-06 10:25:00,6.42,6.43,6.41,6.42,182100.0,6.2755,6.2853,6.2657,6.2755,182100.0
2012-08-06 10:30:00,6.42,6.43,6.42,6.42,134200.0,6.2755,6.2853,6.2755,6.2755,134200.0
2012-08-06 10:35:00,6.42,6.43,6.41,6.41,134400.0,6.2755,6.2853,6.2657,6.2657,134400.0
2012-08-06 10:40:00,6.41,6.43,6.41,6.42,135700.0,6.2657,6.2853,6.2657,6.2755,135700.0
2012-08-06 10:45:00,6.43,6.43,6.4,6.4,177000.0,6.2853,6.2853,6.256,6.256,177000.0
2012-08-06 10:50:00,6.41,6.44,6.4,6.43,254600.0,6.2657,6.2951,6.256,6.2853,254600.0
2012-08-06 10:55:00,6.43,6.45,6.41,6.41,273400.0,6.2853,6.3048,6.2657,6.2657,273400.0
2012-08-06 11:00:00,6.41,6.44,6.41,6.43,118400.0,6.2657,6.2951,6.2657,6.2853,118400.0
2012-08-06 11:05:00,6.43,6.43,6.42,6.43,39600.0,6.2853,6.2853,6.2755,6.2853,39600.0
2012-08-06 11:10:00,6.43,6.43,6.41,6.42,138700.0,6.2853,6.2853,6.2657,6.2755,138700.0
2012-08-06 11:15:00,6.42,6.42,6.41,6.41,102200.0,6.2755,6.2755,6.2657,6.2657,102200.0
2012-08-06 11:20:00,6.42,6.43,6.41,6.42,144300.0,6.2755,6.2853,6.2657,6.2755,144300.0
2012-08-06 11:25:00,6.43,6.44,6.43,6.43,251100.0,6.2853,6.2951,6.2853,6.2853,251100.0
2012-08-06 11:30:00,6.43,6.45,6.42,6.43,288600.0,6.2853,6.3048,6.2755,6.2853,288600.0
2012-08-06 11:35:00,6.44,6.46,6.44,6.46,331300.0,6.2951,6.3146,6.2951,6.3146,331300.0
2012-08-06 11:40:00,6.46,6.47,6.46,6.47,279300.0,6.3146,6.3244,6.3146,6.3244,279300.0
2012-08-06 11:45:00,6.46,6.47,6.46,6.46,199900.0,6.3146,6.3244,6.3146,6.3146,199900.0
2012-08-06 11:50:00,6.47,6.47,6.45,6.45,185900.0,6.3244,6.3244,6.3048,6.3048,185900.0
2012-08-06 11:55:00,6.45,6.46,6.45,6.46,68700.0,6.3048,6.3146,6.3048,6.3146,68700.0
2012-08-06 12:00:00,6.45,6.46,6.44,6.45,239300.0,6.3048,6.3146,6.2951,6.3048,239300.0
2012-08-06 12:05:00,6.44,6.45,6.44,6.45,150400.0,6.2951,6.3048,6.2951,6.3048,150400.0
2012-08-06 12:10:00,6.44,6.46,6.44,6.46,316700.0,6.2951,6.3146,6.2951,6.3146,316700.0
2012-08-06 12:15:00,6.46,6.46,6.45,6.45,31500.0,6.3146,6.3146,6.3048,6.3048,31500.0
2012-08-06 12:20:00,6.45,6.46,6.45,6.46,75400.0,6.3048,6.3146,6.3048,6.3146,75400.0
2012-08-06 12:25:00,6.45,6.46,6.45,6.46,26100.0,6.3048,6.3146,6.3048,6.3146,26100.0
2012-08-06 12:30:00,6.46,6.48,6.45,6.48,221500.0,6.3146,6.3342,6.3048,6.3342,221500.0
2012-08-06 12:35:00,6.48,6.49,6.47,6.49,165400.0,6.3342,6.3439,6.3244,6.3439,165400.0
2012-08-06 12:40:00,6.49,6.49,6.48,6.49,116200.0,6.3439,6.3439,6.3342,6.3439,116200.0
2012-08-06 12:45:00,6.49,6.5,6.49,6.49,73800.0,6.3439,6.3537,6.3439,6.3439,73800.0
2012-08-06 12:50:00,6.5,6.52,6.5,6.52,322300.0,6.3537,6.3733,6.3537,6.3733,322300.0
2012-08-06 12:55:00,6.52,6.52,6.51,6.52,55300.0,6.3733,6.3733,6.3635,6.3733,55300.0
2012-08-06 13:00:00,6.52,6.52,6.51,6.52,67500.0,6.3733,6.3733,6.3635,6.3733,67500.0
2012-08-06 13:05:00,6.52,6.52,6.51,6.52,91100.0,6.3733,6.3733,6.3635,6.3733,91100.0
2012-08-06 13:10:00,6.52,6.53,6.51,6.53,146600.0,6.3733,6.383,6.3635,6.383,146600.0
2012-08-06 13:15:00,6.53,6.55,6.52,6.55,378600.0,6.383,6.4026,6.3733,6.4026,378600.0
2012-08-06 13:20:00,6.54,6.55,6.52,6.53,915000.0,6.3928,6.4026,6.3733,6.383,915000.0
2012-08-06 13:25:00,6.53,6.56,6.52,6.55,772100.0,6.383,6.4124,6.3733,6.4026,772100.0
2012-08-06 13:30:00,6.55,6.56,6.55,6.56,272800.0,6.4026,6.4124,6.4026,6.4124,272800.0
2012-08-06 13:35:00,6.56,6.58,6.55,6.55,1116100.0,6.4124,6.4319,6.4026,6.4026,1116100.0
2012-08-06 13:40:00,6.55,6.56,6.54,6.55,142700.0,6.4026,6.4124,6.3928,6.4026,142700.0
2012-08-06 13:45:00,6.55,6.56,6.55,6.56,42100.0,6.4026,6.4124,6.4026,6.4124,42100.0
2012-08-06 13:50:00,6.56,6.56,6.53,6.54,451600.0,6.4124,6.4124,6.383,6.3928,451600.0
2012-08-06 13:55:00,6.54,6.56,6.54,6.55,290000.0,6.3928,6.4124,6.3928,6.4026,290000.0
2012-08-06 14:00:00,6.55,6.56,6.54,6.56,212300.0,6.4026,6.4124,6.3928,6.4124,212300.0
2012-08-06 14:05:00,6.56,6.56,6.55,6.56,77500.0,6.4124,6.4124,6.4026,6.4124,77500.0
2012-08-06 14:10:00,6.56,6.57,6.55,6.57,197300.0,6.4124,6.4221,6.4026,6.4221,197300.0
2012-08-06 14:15:00,6.57,6.57,6.56,6.57,74300.0,6.4221,6.4221,6.4124,6.4221,74300.0
2012-08-06 14:20:00,6.57,6.58,6.56,6.58,286100.0,6.4221,6.4319,6.4124,6.4319,286100.0
2012-08-06 14:25:00,6.57,6.58,6.57,6.57,35000.0,6.4221,6.4319,6.4221,6.4221,35000.0
2012-08-06 14:30:00,6.57,6.58,6.56,6.57,153200.0,6.4221,6.4319,6.4124,6.4221,153200.0
2012-08-06 14:35:00,6.57,6.57,6.56,6.56,39300.0,6.4221,6.4221,6.4124,6.4124,39300.0
2012-08-06 14:40:00,6.56,6.57,6.56,6.56,55500.0,6.4124,6.4221,6.4124,6.4124,55500.0
2012-08-06 14:45:00,6.57,6.57,6.56,6.57,25800.0,6.4221,6.4221,6.4124,6.4221,25800.0
2012-08-06 14:50:00,6.57,6.57,6.56,6.56,53500.0,6.4221,6.4221,6.4124,6.4124,53500.0
2012-08-06 14:55:00,6.56,6.57,6.56,6.57,73700.0,6.4124,6.4221,6.4124,6.4221,73700.0
2012-08-06 15:00:00,6.57,6.58,6.56,6.56,297500.0,6.4221,6.4319,6.4124,6.4124,297500.0
2012-08-06 15:05:00,6.57,6.57,6.55,6.55,203600.0,6.4221,6.4221,6.4026,6.4026,203600.0
2012-08-06 15:10:00,6.55,6.56,6.54,6.54,180500.0,6.4026,6.4124,6.3928,6.3928,180500.0
2012-08-06 15:15:00,6.55,6.56,6.52,6.56,1089000.0,6.4026,6.4124,6.3733,6.4124,1089000.0
2012-08-06 15:20:00,6.56,6.56,6.54,6.55,92400.0,6.4124,6.4124,6.3928,6.4026,92400.0
2012-08-06 15:25:00,6.56,6.59,6.55,6.58,883900.0,6.4124,6.4417,6.4026,6.4319,883900.0
2012-08-06 15:30:00,6.59,6.6,6.58,6.6,333600.0,6.4417,6.4515,6.4319,6.4515,333600.0
2012-08-06 15:35:00,6.6,6.6,6.57,6.57,318200.0,6.4515,6.4515,6.4221,6.4221,318200.0
2012-08-06 15:40:00,6.57,6.61,6.57,6.61,1286300.0,6.4221,6.4612,6.4221,6.4612,1286300.0
2012-08-06 15:45:00,6.6,6.62,6.6,6.6,568500.0,6.4515,6.471,6.4515,6.4515,568500.0
2012-08-06 15:50:00,6.6,6.64,6.6,6.6,1951600.0,6.4515,6.4906,6.4515,6.4515,1951600.0
2012-08-06 15:55:00,6.6,6.61,6.54,6.57,2784500.0,6.4515,6.4612,6.3928,6.4221,2784500.0
2012-08-07 09:30:00,6.7,6.77,6.68,6.7,1052900.0,6.5492,6.6176,6.5297,6.5492,1052900.0
2012-08-07 09:35:00,6.7,6.75,6.67,6.74,824700.0,6.5492,6.5981,6.5199,6.5883,824700.0
2012-08-07 09:40:00,6.74,6.74,6.71,6.74,236800.0,6.5883,6.5883,6.559,6.5883,236800.0
2012-08-07 09:45:00,6.74,6.76,6.71,6.73,722200.0,6.5883,6.6078,6.559,6.5785,722200.0
2012-08-07 09:50:00,6.74,6.77,6.73,6.77,422700.0,6.5883,6.6176,6.5785,6.6176,422700.0
2012-08-07 09:55:00,6.77,6.8,6.76,6.79,966700.0,6.6176,6.6469,6.6078,6.6372,966700.0
2012-08-07 10:00:00,6.78,6.79,6.75,6.78,596400.0,6.6274,6.6372,6.5981,6.6274,596400.0
2012-08-07 10:05:00,6.78,6.8,6.77,6.79,947300.0,6.6274,6.6469,6.6176,6.6372,947300.0
2012-08-07 10:10:00,6.8,6.82,6.78,6.79,797800.0,6.6469,6.6665,6.6274,6.6372,797800.0
2012-08-07 10:15:00,6.79,6.8,6.77,6.78,820100.0,6.6372,6.6469,6.6176,6.6274,820100.0
2012-08-07 10:20:00,6.78,6.79,6.77,6.78,340900.0,6.6274,6.6372,6.6176,6.6274,340900.0
2012-08-07 10:25:00,6.77,6.79,6.77,6.78,512200.0,6.6176,6.6372,6.6176,6.6274,512200.0
2012-08-07 10:30:00,6.79,6.81,6.78,6.81,985000.0,6.6372,6.6567,6.6274,6.6567,985000.0
2012-08-07 10:35:00,6.81,6.82,6.8,6.8,396200.0,6.6567,6.6665,6.6469,6.6469,396200.0
2012-08-07 10:40:00,6.81,6.83,6.8,6.83,1525400.0,6.6567,6.6763,6.6469,6.6763,1525400.0
2012-08-07 10:45:00,6.83,6.86,6.82,6.84,1481700.0,6.6763,6.7056,6.6665,6.686,1481700.0
2012-08-07 10:50:00,6.84,6.85,6.82,6.85,700900.0,6.686,6.6958,6.6665,6.6958,700900.0
2012-08-07 10:55:00,6.85,6.86,6.84,6.85,428700.0,6.6958,6.7056,6.686,6.6958,428700.0
2012-08-07 11:00:00,6.86,6.86,6.83,6.84,278400.0,6.7056,6.7056,6.6763,6.686,278400.0
2012-08-07 11:05:00,6.83,6.84,6.82,6.82,335200.0,6.6763,6.686,6.6665,6.6665,335200.0
2012-08-07 11:10:00,6.82,6.83,6.79,6.82,1310900.0,6.6665,6.6763,6.6372,6.6665,1310900.0
2012-08-07 11:15:00,6.83,6.83,6.81,6.82,293100.0,6.6763,6.6763,6.6567,6.6665,293100.0
2012-08-07 11:20:00,6.83,6.83,6.81,6.83,280500.0,6.6763,6.6763,6.6567,6.6763,280500.0
2012-08-07 11:25:00,6.83,6.86,6.82,6.86,442400.0,6.6763,6.7056,6.6665,6.7056,442400.0
2012-08-07 11:30:00,6.85,6.88,6.85,6.87,685700.0,6.6958,6.7251,6.6958,6.7154,685700.0
2012-08-07 11:35:00,6.86,6.89,6.86,6.89,606600.0,6.7056,6.7349,6.7056,6.7349,606600.0
2012-08-07 11:40:00,6.88,6.9,6.88,6.89,323000.0,6.7251,6.7447,6.7251,6.7349,323000.0
2012-08-07 11:45:00,6.89,6.89,6.88,6.89,245300.0,6.7349,6.7349,6.7251,6.7349,245300.0
2012-08-07 11:50:00,6.88,6.9,6.88,6.9,547500.0,6.7251,6.7447,6.7251,6.7447,547500.0
2012-08-07 11:55:00,6.9,6.96,6.89,6.91,1099800.0,6.7447,6.8033,6.7349,6.7545,1099800.0
2012-08-07 12:00:00,6.92,6.93,6.91,6.92,261000.0,6.7642,6.774,6.7545,6.7642,261000.0
2012-08-07 12:05:00,6.92,6.92,6.9,6.91,169300.0,6.7642,6.7642,6.7447,6.7545,169300.0
2012-08-07 12:10:00,6.91,6.91,6.9,6.9,68800.0,6.7545,6.7545,6.7447,6.7447,68800.0
2012-08-07 12:15:00,6.91,6.93,6.9,6.9,724300.0,6.7545,6.774,6.7447,6.7447,724300.0
2012-08-07 12:20:00,6.9,6.91,6.9,6.9,175400.0,6.7447,6.7545,6.7447,6.7447,175400.0
2012-08-07 12:25:00,6.9,6.92,6.9,6.92,352500.0,6.7447,6.7642,6.7447,6.7642,352500.0
2012-08-07 12:30:00,6.92,6.93,6.91,6.92,149800.0,6.7642,6.774,6.7545,6.7642,149800.0
2012-08-07 12:35:00,6.93,6.93,6.91,6.92,139900.0,6.774,6.774,6.7545,6.7642,139900.0
2012-08-07 12:40:00,6.92,6.92,6.91,6.91,156700.0,6.7642,6.7642,6.7545,6.7545,156700.0
2012-08-07 12:45:00,6.92,6.94,6.91,6.94,458200.0,6.7642,6.7838,6.7545,6.7838,458200.0
2012-08-07 12:50:00,6.94,6.94,6.92,6.92,81100.0,6.7838,6.7838,6.7642,6.7642,81100.0
2012-08-07 12:55:00,6.93,6.93,6.92,6.92,34600.0,6.774,6.774,6.7642,6.7642,34600.0
2012-08-07 13:00:00,6.93,6.93,6.9,6.91,435400.0,6.774,6.774,6.7447,6.7545,435400.0
2012-08-07 13:05:00,6.92,6.92,6.9,6.91,257500.0,6.7642,6.7642,6.7447,6.7545,257500.0
2012-08-07 13:10:00,6.92,6.93,6.91,6.93,143900.0,6.7642,6.774,6.7545,6.774,143900.0
2012-08-07 13:15:00,6.93,6.94,6.92,6.92,515000.0,6.774,6.7838,6.7642,6.7642,515000.0
2012-08-07 13:20:00,6.93,6.94,6.92,6.93,296200.0,6.774,6.7838,6.7642,6.774,296200.0
2012-08-07 13:25:00,6.93,6.93,6.92,6.93,634400.0,6.774,6.774,6.7642,6.774,634400.0
2012-08-07 13:30:00,6.93,6.95,6.92,6.94,317100.0,6.774,6.7936,6.7642,6.7838,317100.0
2012-08-07 13:35:00,6.94,6.95,6.93,6.95,170300.0,6.7838,6.7936,6.774,6.7936,170300.0
2012-08-07 13:40:00,6.95,6.95,6.94,6.95,111100.0,6.7936,6.7936,6.7838,6.7936,111100.0
2012-08-07 13:45:00,6.95,6.95,6.94,6.94,97300.0,6.7936,6.7936,6.7838,6.7838,97300.0
2012-08-07 13:50:00,6.95,6.95,6.94,6.95,151500.0,6.7936,6.7936,6.7838,6.7936,151500.0
2012-08-07 13:55:00,6.95,6.97,6.94,6.97,1053200.0,6.7936,6.8131,6.7838,6.8131,1053200.0
2012-08-07 14:00:00,6.97,6.98,6.92,6.92,1456300.0,6.8131,6.8229,6.7642,6.7642,1456300.0
2012-08-07 14:05:00,6.93,6.93,6.92,6.93,91300.0,6.774,6.774,6.7642,6.774,91300.0
2012-08-07 14:10:00,6.93,6.93,6.92,6.92,119200.0,6.774,6.774,6.7642,6.7642,119200.0
2012-08-07 14:15:00,6.93,6.96,6.92,6.96,648200.0,6.774,6.8033,6.7642,6.8033,648200.0
2012-08-07 14:20:00,6.96,6.96,6.94,6.96,537100.0,6.8033,6.8033,6.7838,6.8033,537100.0
2012-08-07 14:25:00,6.96,6.96,6.93,6.93,522400.0,6.8033,6.8033,6.774,6.774,522400.0
2012-08-07 14:30:00,6.93,6.94,6.93,6.94,341700.0,6.774,6.7838,6.774,6.7838,341700.0
2012-08-07 14:35:00,6.94,6.94,6.93,6.94,84200.0,6.7838,6.7838,6.774,6.7838,84200.0
2012-08-07 14:40:00,6.94,6.94,6.93,6.94,91300.0,6.7838,6.7838,6.774,6.7838,91300.0
2012-08-07 14:45:00,6.94,6.95,6.93,6.94,252500.0,6.7838,6.7936,6.774,6.7838,252500.0
2012-08-07 14:50:00,6.94,6.94,6.86,6.87,1103800.0,6.7838,6.7838,6.7056,6.7154,1103800.0
2012-08-07 14:55:00,6.87,6.89,6.84,6.85,1625300.0,6.7154,6.7349,6.686,6.6958,1625300.0
2012-08-07 15:00:00,6.86,6.86,6.84,6.84,576900.0,6.7056,6.7056,6.686,6.686,576900.0
2012-08-07 15:05:00,6.85,6.86,6.83,6.84,603300.0,6.6958,6.7056,6.6763,6.686,603300.0
2012-08-07 15:10:00,6.84,6.85,6.84,6.85,157000.0,6.686,6.6958,6.686,6.6958,157000.0
2012-08-07 15:15:00,6.85,6.85,6.81,6.81,565500.0,6.6958,6.6958,6.6567,6.6567,565500.0
2012-08-07 15:20:00,6.81,6.83,6.81,6.82,688700.0,6.6567,6.6763,6.6567,6.6665,688700.0
2012-08-07 15:25:00,6.82,6.85,6.82,6.85,464100.0,6.6665,6.6958,6.6665,6.6958,464100.0
2012-08-07 15:30:00,6.84,6.86,6.84,6.85,280700.0,6.686,6.7056,6.686,6.6958,280700.0
2012-08-07 15:35:00,6.85,6.85,6.84,6.85,218600.0,6.6958,6.6958,6.686,6.6958,218600.0
2012-08-07 15:40:00,6.84,6.87,6.83,6.83,830800.0,6.686,6.7154,6.6763,6.6763,830800.0
2012-08-07 15:45:00,6.83,6.85,6.81,6.82,777700.0,6.6763,6.6958,6.6567,6.6665,777700.0
2012-08-07 15:50:00,6.82,6.83,6.81,6.81,698500.0,6.6665,6.6763,6.6567,6.6567,698500.0
2012-08-07 15:55:00,6.82,6.82,6.8,6.81,1349000.0,6.6665,6.6665,6.6469,6.6567,1349000.0
2012-08-08 09:30:00,6.74,6.75,6.64,6.67,688100.0,6.5883,6.5981,6.4906,6.5199,688100.0
2012-08-08 09:35:00,6.67,6.75,6.66,6.74,527800.0,6.5199,6.5981,6.5101,6.5883,527800.0
2012-08-08 09:40:00,6.75,6.81,6.74,6.79,1024000.0,6.5981,6.6567,6.5883,6.6372,1024000.0
2012-08-08 09:45:00,6.79,6.83,6.79,6.82,946500.0,6.6372,6.6763,6.6372,6.6665,946500.0
2012-08-08 09:50:00,6.82,6.85,6.8,6.82,869800.0,6.6665,6.6958,6.6469,6.6665,869800.0
2012-08-08 09:55:00,6.82,6.83,6.82,6.82,166500.0,6.6665,6.6763,6.6665,6.6665,166500.0
2012-08-08 10:00:00,6.82,6.86,6.82,6.82,371400.0,6.6665,6.7056,6.6665,6.6665,371400.0
2012-08-08 10:05:00,6.83,6.83,6.81,6.83,376500.0,6.6763,6.6763,6.6567,6.6763,376500.0
2012-08-08 10:10:00,6.82,6.85,6.82,6.85,666600.0,6.6665,6.6958,6.6665,6.6958,666600.0
2012-08-08 10:15:00,6.84,6.87,6.83,6.85,489700.0,6.686,6.7154,6.6763,6.6958,489700.0
2012-08-08 10:20:00,6.85,6.87,6.83,6.87,1044000.0,6.6958,6.7154,6.6763,6.7154,1044000.0
2012-08-08 10:25:00,6.87,6.9,6.85,6.89,509100.0,6.7154,6.7447,6.6958,6.7349,509100.0
2012-08-08 10:30:00,6.89,6.89,6.86,6.86,188200.0,6.7349,6.7349,6.7056,6.7056,188200.0
2012-08-08 10:35:00,6.86,6.88,6.86,6.87,922000.0,6.7056,6.7251,6.7056,6.7154,922000.0
2012-08-08 10:40:00,6.88,6.9,6.87,6.9,467200.0,6.7251,6.7447,6.7154,6.7447,467200.0
2012-08-08 10:45:00,6.9,6.9,6.89,6.9,47300.0,6.7447,6.7447,6.7349,6.7447,47300.0
2012-08-08 10:50:00,6.9,6.92,6.89,6.92,172300.0,6.7447,6.7642,6.7349,6.7642,172300.0
2012-08-08 10:55:00,6.92,6.93,6.91,6.92,743800.0,6.7642,6.774,6.7545,6.7642,743800.0
2012-08-08 11:00:00,6.92,6.94,6.9,6.91,540700.0,6.7642,6.7838,6.7447,6.7545,540700.0
2012-08-08 11:05:00,6.91,6.92,6.89,6.89,944100.0,6.7545,6.7642,6.7349,6.7349,944100.0
2012-08-08 11:10:00,6.89,6.91,6.89,6.89,793400.0,6.7349,6.7545,6.7349,6.7349,793400.0
2012-08-08 11:15:00,6.9,6.92,6.89,6.91,238900.0,6.7447,6.7642,6.7349,6.7545,238900.0
2012-08-08 11:20:00,6.91,6.93,6.89,6.89,260800.0,6.7545,6.774,6.7349,6.7349,260800.0
2012-08-08 11:25:00,6.89,6.91,6.88,6.89,976200.0,6.7349,6.7545,6.7251,6.7349,976200.0
2012-08-08 11:30:00,6.88,6.89,6.87,6.87,124300.0,6.7251,6.7349,6.7154,6.7154,124300.0
2012-08-08 11:35:00,6.87,6.9,6.87,6.89,198700.0,6.7154,6.7447,6.7154,6.7349,198700.0
2012-08-08 11:40:00,6.89,6.89,6.87,6.87,150600.0,6.7349,6.7349,6.7154,6.7154,150600.0
2012-08-08 11:45:00,6.87,6.88,6.86,6.86,236800.0,6.7154,6.7251,6.7056,6.7056,236800.0
2012-08-08 11:50:00,6.86,6.87,6.86,6.86,57600.0,6.7056,6.7154,6.7056,6.7056,57600.0
2012-08-08 11:55:00,6.86,6.89,6.85,6.86,460900.0,6.7056,6.7349,6.6958,6.7056,460900.0
2012-08-08 12:00:00,6.86,6.88,6.86,6.86,212700.0,6.7056,6.7251,6.7056,6.7056,212700.0
2012-08-08 12:05:00,6.86,6.87,6.86,6.86,8900.0,6.7056,6.7154,6.7056,6.7056,8900.0
2012-08-08 12:10:00,6.87,6.87,6.86,6.86,99200.0,6.7154,6.7154,6.7056,6.7056,99200.0
2012-08-08 12:15:00,6.86,6.87,6.86,6.86,67000.0,6.7056,6.7154,6.7056,6.7056,67000.0
2012-08-08 12:20:00,6.86,6.87,6.86,6.87,74000.0,6.7056,6.7154,6.7056,6.7154,74000.0
2012-08-08 12:25:00,6.87,6.87,6.86,6.87,32500.0,6.7154,6.7154,6.7056,6.7154,32500.0
2012-08-08 12:30:00,6.87,6.87,6.86,6.87,234600.0,6.7154,6.7154,6.7056,6.7154,234600.0
2012-08-08 12:35:00,6.87,6.87,6.86,6.86,110200.0,6.7154,6.7154,6.7056,6.7056,110200.0
2012-08-08 12:40:00,6.87,6.87,6.85,6.85,330200.0,6.7154,6.7154,6.6958,6.6958,330200.0
2012-08-08 12:45:00,6.85,6.86,6.85,6.85,418500.0,6.6958,6.7056,6.6958,6.6958,418500.0
2012-08-08 12:50:00,6.86,6.86,6.84,6.85,122300.0,6.7056,6.7056,6.686,6.6958,122300.0
2012-08-08 12:55:00,6.84,6.87,6.84,6.85,287800.0,6.686,6.7154,6.686,6.6958,287800.0
2012-08-08 13:00:00,6.85,6.87,6.85,6.86,199200.0,6.6958,6.7154,6.6958,6.7056,199200.0
2012-08-08 13:05:00,6.86,6.87,6.86,6.86,8900.0,6.7056,6.7154,6.7056,6.7056,8900.0
2012-08-08 13:10:00,6.86,6.87,6.86,6.87,140000.0,6.7056,6.7154,6.7056,6.7154,140000.0
2012-08-08 13:15:00,6.86,6.87,6.86,6.86,360000.0,6.7056,6.7154,6.7056,6.7056,360000.0
2012-08-08 13:20:00,6.87,6.87,6.86,6.87,459900.0,6.7154,6.7154,6.7056,6.7154,459900.0
2012-08-08 13:25:00,6.87,6.88,6.86,6.88,340100.0,6.7154,6.7251,6.7056,6.7251,340100.0
2012-08-08 13:30:00,6.87,6.89,6.86,6.86,1285600.0,6.7154,6.7349,6.7056,6.7056,1285600.0
2012-08-08 13:35:00,6.85,6.89,6.85,6.89,561200.0,6.6958,6.7349,6.6958,6.7349,561200.0
2012-08-08 13:40:00,6.88,6.89,6.87,6.88,116200.0,6.7251,6.7349,6.7154,6.7251,116200.0
2012-08-08 13:45:00,6.87,6.88,6.86,6.87,205300.0,6.7154,6.7251,6.7056,6.7154,205300.0
2012-08-08 13:50:00,6.87,6.87,6.86,6.86,44700.0,6.7154,6.7154,6.7056,6.7056,44700.0
2012-08-08 13:55:00,6.86,6.87,6.86,6.86,52300.0,6.7056,6.7154,6.7056,6.7056,52300.0
2012-08-08 14:00:00,6.87,6.87,6.85,6.86,595000.0,6.7154,6.7154,6.6958,6.7056,595000.0
2012-08-08 14:05:00,6.86,6.88,6.86,6.88,446000.0,6.7056,6.7251,6.7056,6.7251,446000.0
2012-08-08 14:10:00,6.87,6.88,6.87,6.88,439500.0,6.7154,6.7251,6.7154,6.7251,439500.0
2012-08-08 14:15:00,6.88,6.88,6.86,6.86,366100.0,6.7251,6.7251,6.7056,6.7056,366100.0
2012-08-08 14:20:00,6.86,6.88,6.86,6.87,384200.0,6.7056,6.7251,6.7056,6.7154,384200.0
2012-08-08 14:25:00,6.87,6.89,6.87,6.87,281000.0,6.7154,6.7349,6.7154,6.7154,281000.0
2012-08-08 14:30:00,6.87,6.88,6.86,6.87,48900.0,6.7154,6.7251,6.7056,6.7154,48900.0
2012-08-08 14:35:00,6.86,6.87,6.86,6.86,26600.0,6.7056,6.7154,6.7056,6.7056,26600.0
2012-08-08 14:40:00,6.86,6.88,6.86,6.88,145300.0,6.7056,6.7251,6.7056,6.7251,145300.0
2012-08-08 14:45:00,6.88,6.88,6.87,6.88,51200.0,6.7251,6.7251,6.7154,6.7251,51200.0
2012-08-08 14:50:00,6.88,6.88,6.87,6.87,67200.0,6.7251,6.7251,6.7154,6.7154,67200.0
2012-08-08 14:55:00,6.88,6.88,6.87,6.87,48300.0,6.7251,6.7251,6.7154,6.7154,48300.0
2012-08-08 15:00:00,6.87,6.89,6.87,6.89,347900.0,6.7154,6.7349,6.7154,6.7349,347900.0
2012-08-08 15:05:00,6.89,6.89,6.88,6.89,129100.0,6.7349,6.7349,6.7251,6.7349,129100.0
2012-08-08 15:10:00,6.89,6.89,6.88,6.88,218000.0,6.7349,6.7349,6.7251,6.7251,218000.0
2012-08-08 15:15:00,6.88,6.89,6.88,6.88,90100.0,6.7251,6.7349,6.7251,6.7251,90100.0
2012-08-08 15:20:00,6.88,6.89,6.86,6.87,382600.0,6.7251,6.7349,6.7056,6.7154,382600.0
2012-08-08 15:25:00,6.87,6.92,6.85,6.9,1440000.0,6.7154,6.7642,6.6958,6.7447,1440000.0
2012-08-08 15:30:00,6.9,6.91,6.88,6.88,359600.0,6.7447,6.7545,6.7251,6.7251,359600.0
2012-08-08 15:35:00,6.88,6.89,6.87,6.88,114200.0,6.7251,6.7349,6.7154,6.7251,114200.0
2012-08-08 15:40:00,6.87,6.88,6.86,6.87,187700.0,6.7154,6.7251,6.7056,6.7154,187700.0
2012-08-08 15:45:00,6.87,6.9,6.86,6.9,1188600.0,6.7154,6.7447,6.7056,6.7447,1188600.0
2012-08-08 15:50:00,6.9,6.91,6.88,6.89,502400.0,6.7447,6.7545,6.7251,6.7349,502400.0
2012-08-08 15:55:00,6.89,6.91,6.89,6.9,1168600.0,6.7349,6.7545,6.7349,6.7447,1168600.0
2012-08-09 09:30:00,6.82,6.82,6.7,6.75,922000.0,6.6665,6.6665,6.5492,6.5981,922000.0
2012-08-09 09:35:00,6.75,6.83,6.75,6.83,927600.0,6.5981,6.6763,6.5981,6.6763,927600.0
2012-08-09 09:40:00,6.83,6.92,6.83,6.91,541700.0,6.6763,6.7642,6.6763,6.7545,541700.0
2012-08-09 09:45:00,6.91,6.92,6.89,6.91,648700.0,6.7545,6.7642,6.7349,6.7545,648700.0
2012-08-09 09:50:00,6.91,6.92,6.88,6.88,275600.0,6.7545,6.7642,6.7251,6.7251,275600.0
2012-08-09 09:55:00,6.88,6.89,6.82,6.82,641800.0,6.7251,6.7349,6.6665,6.6665,641800.0
2012-08-09 10:00:00,6.82,6.84,6.8,6.8,616300.0,6.6665,6.686,6.6469,6.6469,616300.0
2012-08-09 10:05:00,6.81,6.83,6.8,6.83,399300.0,6.6567,6.6763,6.6469,6.6763,399300.0
2012-08-09 10:10:00,6.82,6.88,6.82,6.86,348200.0,6.6665,6.7251,6.6665,6.7056,348200.0
2012-08-09 10:15:00,6.86,6.88,6.85,6.88,183300.0,6.7056,6.7251,6.6958,6.7251,183300.0
2012-08-09 10:20:00,6.88,6.89,6.86,6.86,214900.0,6.7251,6.7349,6.7056,6.7056,214900.0
2012-08-09 10:25:00,6.86,6.87,6.86,6.86,74700.0,6.7056,6.7154,6.7056,6.7056,74700.0
2012-08-09 10:30:00,6.86,6.88,6.85,6.87,329100.0,6.7056,6.7251,6.6958,6.7154,329100.0
2012-08-09 10:35:00,6.87,6.88,6.85,6.85,164200.0,6.7154,6.7251,6.6958,6.6958,164200.0
2012-08-09 10:40:00,6.85,6.86,6.85,6.86,55100.0,6.6958,6.7056,6.6958,6.7056,55100.0
2012-08-09 10:45:00,6.86,6.87,6.85,6.85,348400.0,6.7056,6.7154,6.6958,6.6958,348400.0
2012-08-09 10:50:00,6.85,6.87,6.85,6.86,174100.0,6.6958,6.7154,6.6958,6.7056,174100.0
2012-08-09 10:55:00,6.86,6.86,6.85,6.85,38100.0,6.7056,6.7056,6.6958,6.6958,38100.0
2012-08-09 11:00:00,6.86,6.86,6.85,6.86,59900.0,6.7056,6.7056,6.6958,6.7056,59900.0
2012-08-09 11:05:00,6.86,6.88,6.85,6.88,191300.0,6.7056,6.7251,6.6958,6.7251,191300.0
2012-08-09 11:10:00,6.88,6.9,6.87,6.87,304500.0,6.7251,6.7447,6.7154,6.7154,304500.0
2012-08-09 11:15:00,6.88,6.89,6.86,6.86,333900.0,6.7251,6.7349,6.7056,6.7056,333900.0
2012-08-09 11:20:00,6.86,6.87,6.86,6.87,266600.0,6.7056,6.7154,6.7056,6.7154,266600.0
2012-08-09 11:25:00,6.86,6.87,6.82,6.83,768000.0,6.7056,6.7154,6.6665,6.6763,768000.0
2012-08-09 11:30:00,6.83,6.84,6.82,6.82,61600.0,6.6763,6.686,6.6665,6.6665,61600.0
2012-08-09 11:35:00,6.82,6.83,6.82,6.83,24100.0,6.6665,6.6763,6.6665,6.6763,24100.0
2012-08-09 11:40:00,6.83,6.83,6.79,6.79,226000.0,6.6763,6.6763,6.6372,6.6372,226000.0
2012-08-09 11:45:00,6.79,6.81,6.76,6.76,324400.0,6.6372,6.6567,6.6078,6.6078,324400.0
2012-08-09 11:50:00,6.76,6.78,6.75,6.75,487500.0,6.6078,6.6274,6.5981,6.5981,487500.0
2012-08-09 11:55:00,6.75,6.76,6.75,6.75,198400.0,6.5981,6.6078,6.5981,6.5981,198400.0
2012-08-09 12:00:00,6.75,6.77,6.74,6.77,680800.0,6.5981,6.6176,6.5883,6.6176,680800.0
2012-08-09 12:05:00,6.77,6.79,6.76,6.79,325300.0,6.6176,6.6372,6.6078,6.6372,325300.0
2012-08-09 12:10:00,6.79,6.81,6.78,6.78,499900.0,6.6372,6.6567,6.6274,6.6274,499900.0
2012-08-09 12:15:00,6.79,6.8,6.78,6.8,86800.0,6.6372,6.6469,6.6274,6.6469,86800.0
2012-08-09 12:20:00,6.8,6.8,6.77,6.77,262200.0,6.6469,6.6469,6.6176,6.6176,262200.0
2012-08-09 12:25:00,6.78,6.79,6.78,6.79,157600.0,6.6274,6.6372,6.6274,6.6372,157600.0
2012-08-09 12:30:00,6.79,6.79,6.78,6.79,47000.0,6.6372,6.6372,6.6274,6.6372,47000.0
2012-08-09 12:35:00,6.79,6.79,6.78,6.79,281400.0,6.6372,6.6372,6.6274,6.6372,281400.0
2012-08-09 12:40:00,6.79,6.8,6.78,6.8,81100.0,6.6372,6.6469,6.6274,6.6469,81100.0
2012-08-09 12:45:00,6.79,6.8,6.79,6.79,62000.0,6.6372,6.6469,6.6372,6.6372,62000.0
2012-08-09 12:50:00,6.79,6.81,6.79,6.81,60400.0,6.6372,6.6567,6.6372,6.6567,60400.0
2012-08-09 12:55:00,6.81,6.82,6.8,6.82,88200.0,6.6567,6.6665,6.6469,6.6665,88200.0
2012-08-09 13:00:00,6.82,6.83,6.8,6.82,329400.0,6.6665,6.6763,6.6469,6.6665,329400.0
2012-08-09 13:05:00,6.81,6.82,6.8,6.8,95700.0,6.6567,6.6665,6.6469,6.6469,95700.0
2012-08-09 13:10:00,6.8,6.81,6.8,6.8,15900.0,6.6469,6.6567,6.6469,6.6469,15900.0
2012-08-09 13:15:00,6.81,6.81,6.8,6.81,23500.0,6.6567,6.6567,6.6469,6.6567,23500.0
2012-08-09 13:20:00,6.81,6.81,6.8,6.81,15000.0,6.6567,6.6567,6.6469,6.6567,15000.0
2012-08-09 13:25:00,6.81,6.82,6.78,6.82,1510700.0,6.6567,6.6665,6.6274,6.6665,1510700.0
2012-08-09 13:30:00,6.81,6.83,6.81,6.83,103700.0,6.6567,6.6763,6.6567,6.6763,103700.0
2012-08-09 13:35:00,6.82,6.84,6.82,6.84,171900.0,6.6665,6.686,6.6665,6.686,171900.0
2012-08-09 13:40:00,6.84,6.85,6.83,6.85,35000.0,6.686,6.6958,6.6763,6.6958,35000.0
2012-08-09 13:45:00,6.85,6.85,6.84,6.85,61200.0,6.6958,6.6958,6.686,6.6958,61200.0
2012-08-09 13:50:00,6.85,6.86,6.84,6.85,204400.0,6.6958,6.7056,6.686,6.6958,204400.0
2012-08-09 13:55:00,6.85,6.85,6.84,6.85,34600.0,6.6958,6.6958,6.686,6.6958,34600.0
2012-08-09 14:00:00,6.85,6.86,6.84,6.86,89500.0,6.6958,6.7056,6.686,6.7056,89500.0
2012-08-09 14:05:00,6.86,6.86,6.85,6.86,15900.0,6.7056,6.7056,6.6958,6.7056,15900.0
2012-08-09 14:10:00,6.86,6.86,6.85,6.86,44000.0,6.7056,6.7056,6.6958,6.7056,44000.0
2012-08-09 14:15:00,6.86,6.87,6.85,6.86,151000.0,6.7056,6.7154,6.6958,6.7056,151000.0
2012-08-09 14:20:00,6.86,6.86,6.85,6.86,35100.0,6.7056,6.7056,6.6958,6.7056,35100.0
2012-08-09 14:25:00,6.86,6.86,6.85,6.86,117600.0,6.7056,6.7056,6.6958,6.7056,117600.0
2012-08-09 14:30:00,6.86,6.87,6.85,6.86,271200.0,6.7056,6.7154,6.6958,6.7056,271200.0
2012-08-09 14:35:00,6.85,6.87,6.85,6.86,63400.0,6.6958,6.7154,6.6958,6.7056,63400.0
2012-08-09 14:40:00,6.86,6.86,6.84,6.84,116900.0,6.7056,6.7056,6.686,6.686,116900.0
2012-08-09 14:45:00,6.85,6.85,6.84,6.84,32400.0,6.6958,6.6958,6.686,6.686,32400.0
2012-08-09 14:50:00,6.84,6.86,6.84,6.85,178300.0,6.686,6.7056,6.686,6.6958,178300.0
2012-08-09 14:55:00,6.86,6.86,6.85,6.86,18400.0,6.7056,6.7056,6.6958,6.7056,18400.0
2012-08-09 15:00:00,6.86,6.86,6.85,6.86,22100.0,6.7056,6.7056,6.6958,6.7056,22100.0
2012-08-09 15:05:00,6.86,6.86,6.81,6.83,571900.0,6.7056,6.7056,6.6567,6.6763,571900.0
2012-08-09 15:10:00,6.83,6.84,6.82,6.83,275900.0,6.6763,6.686,6.6665,6.6763,275900.0
2012-08-09 15:15:00,6.84,6.84,6.83,6.83,58200.0,6.686,6.686,6.6763,6.6763,58200.0
2012-08-09 15:20:00,6.84,6.84,6.82,6.83,148500.0,6.686,6.686,6.6665,6.6763,148500.0
2012-08-09 15:25:00,6.83,6.83,6.82,6.83,93000.0,6.6763,6.6763,6.6665,6.6763,93000.0
2012-08-09 15:30:00,6.82,6.83,6.81,6.83,329800.0,6.6665,6.6763,6.6567,6.6763,329800.0
2012-08-09 15:35:00,6.83,6.83,6.82,6.83,83300.0,6.6763,6.6763,6.6665,6.6763,83300.0
2012-08-09 15:40:00,6.83,6.83,6.82,6.83,96200.0,6.6763,6.6763,6.6665,6.6763,96200.0
2012-08-09 15:45:00,6.83,6.84,6.82,6.84,178900.0,6.6763,6.686,6.6665,6.686,178900.0
2012-08-09 15:50:00,6.84,6.84,6.82,6.83,308500.0,6.686,6.686,6.6665,6.6763,308500.0
2012-08-09 15:55:00,6.83,6.83,6.8,6.82,1073600.0,6.6763,6.6763,6.6469,6.6665,1073600.0
2012-08-10 09:30:00,6.75,6.78,6.68,6.7,840900.0,6.5981,6.6274,6.5297,6.5492,840900.0
2012-08-10 09:35:00,6.69,6.8,6.69,6.79,765900.0,6.5394,6.6469,6.5394,6.6372,765900.0
2012-08-10 09:40:00,6.79,6.85,6.79,6.82,298300.0,6.6372,6.6958,6.6372,6.6665,298300.0
2012-08-10 09:45:00,6.83,6.83,6.81,6.81,127300.0,6.6763,6.6763,6.6567,6.6567,127300.0
2012-08-10 09:50:00,6.82,6.82,6.78,6.79,504500.0,6.6665,6.6665,6.6274,6.6372,504500.0
2012-08-10 09:55:00,6.79,6.83,6.79,6.82,307800.0,6.6372,6.6763,6.6372,6.6665,307800.0
2012-08-10 10:00:00,6.81,6.83,6.8,6.82,188900.0,6.6567,6.6763,6.6469,6.6665,188900.0
2012-08-10 10:05:00,6.82,6.82,6.73,6.75,823600.0,6.6665,6.6665,6.5785,6.5981,823600.0
2012-08-10 10:10:00,6.76,6.8,6.76,6.77,551200.0,6.6078,6.6469,6.6078,6.6176,551200.0
2012-08-10 10:15:00,6.78,6.78,6.74,6.75,316000.0,6.6274,6.6274,6.5883,6.5981,316000.0
2012-08-10 10:20:00,6.75,6.76,6.74,6.75,183100.0,6.5981,6.6078,6.5883,6.5981,183100.0
2012-08-10 10:25:00,6.75,6.75,6.73,6.74,561500.0,6.5981,6.5981,6.5785,6.5883,561500.0
2012-08-10 10:30:00,6.74,6.79,6.74,6.77,445200.0,6.5883,6.6372,6.5883,6.6176,445200.0
2012-08-10 10:35:00,6.78,6.79,6.77,6.79,386400.0,6.6274,6.6372,6.6176,6.6372,386400.0
2012-08-10 10:40:00,6.79,6.8,6.77,6.77,664100.0,6.6372,6.6469,6.6176,6.6176,664100.0
2012-08-10 10:45:00,6.78,6.78,6.74,6.75,314100.0,6.6274,6.6274,6.5883,6.5981,314100.0
2012-08-10 10:50:00,6.75,6.76,6.73,6.73,429000.0,6.5981,6.6078,6.5785,6.5785,429000.0
2012-08-10 10:55:00,6.73,6.74,6.72,6.73,217300.0,6.5785,6.5883,6.5688,6.5785,217300.0
2012-08-10 11:00:00,6.73,6.75,6.73,6.73,281000.0,6.5785,6.5981,6.5785,6.5785,281000.0
2012-08-10 11:05:00,6.74,6.75,6.71,6.74,326700.0,6.5883,6.5981,6.559,6.5883,326700.0
2012-08-10 11:10:00,6.74,6.74,6.71,6.71,179900.0,6.5883,6.5883,6.559,6.559,179900.0
2012-08-10 11:15:00,6.72,6.73,6.71,6.72,164900.0,6.5688,6.5785,6.559,6.5688,164900.0
2012-08-10 11:20:00,6.71,6.73,6.71,6.72,161300.0,6.559,6.5785,6.559,6.5688,161300.0
2012-08-10 11:25:00,6.72,6.74,6.71,6.74,138900.0,6.5688,6.5883,6.559,6.5883,138900.0
2012-08-10 11:30:00,6.74,6.74,6.73,6.73,119300.0,6.5883,6.5883,6.5785,6.5785,119300.0
2012-08-10 11:35:00,6.73,6.74,6.72,6.74,216600.0,6.5785,6.5883,6.5688,6.5883,216600.0
2012-08-10 11:40:00,6.73,6.74,6.72,6.73,257800.0,6.5785,6.5883,6.5688,6.5785,257800.0
2012-08-10 11:45:00,6.73,6.73,6.72,6.72,156200.0,6.5785,6.5785,6.5688,6.5688,156200.0
2012-08-10 11:50:00,6.73,6.73,6.72,6.73,134600.0,6.5785,6.5785,6.5688,6.5785,134600.0
2012-08-10 11:55:00,6.73,6.75,6.72,6.74,302900.0,6.5785,6.5981,6.5688,6.5883,302900.0
2012-08-10 12:00:00,6.75,6.75,6.74,6.74,48200.0,6.5981,6.5981,6.5883,6.5883,48200.0
2012-08-10 12:05:00,6.75,6.75,6.71,6.71,272100.0,6.5981,6.5981,6.559,6.559,272100.0
2012-08-10 12:10:00,6.71,6.72,6.71,6.71,62200.0,6.559,6.5688,6.559,6.559,62200.0
2012-08-10 12:15:00,6.72,6.73,6.71,6.72,282400.0,6.5688,6.5785,6.559,6.5688,282400.0
2012-08-10 12:20:00,6.72,6.72,6.71,6.72,53600.0,6.5688,6.5688,6.559,6.5688,53600.0
2012-08-10 12:25:00,6.72,6.72,6.71,6.72,129600.0,6.5688,6.5688,6.559,6.5688,129600.0
2012-08-10 12:30:00,6.72,6.73,6.71,6.71,213300.0,6.5688,6.5785,6.559,6.559,213300.0
2012-08-10 12:35:00,6.71,6.72,6.7,6.71,391700.0,6.559,6.5688,6.5492,6.559,391700.0
2012-08-10 12:40:00,6.71,6.72,6.7,6.7,130600.0,6.559,6.5688,6.5492,6.5492,130600.0
2012-08-10 12:45:00,6.7,6.71,6.65,6.68,809900.0,6.5492,6.559,6.5003,6.5297,809900.0
2012-08-10 12:50:00,6.68,6.68,6.67,6.68,81800.0,6.5297,6.5297,6.5199,6.5297,81800.0
2012-08-10 12:55:00,6.68,6.69,6.67,6.68,119500.0,6.5297,6.5394,6.5199,6.5297,119500.0
2012-08-10 13:00:00,6.69,6.69,6.68,6.69,115900.0,6.5394,6.5394,6.5297,6.5394,115900.0
2012-08-10 13:05:00,6.69,6.69,6.68,6.68,87800.0,6.5394,6.5394,6.5297,6.5297,87800.0
2012-08-10 13:10:00,6.69,6.69,6.68,6.69,38700.0,6.5394,6.5394,6.5297,6.5394,38700.0
2012-08-10 13:15:00,6.68,6.69,6.68,6.69,116000.0,6.5297,6.5394,6.5297,6.5394,116000.0
2012-08-10 13:20:00,6.69,6.7,6.68,6.7,68600.0,6.5394,6.5492,6.5297,6.5492,68600.0
2012-08-10 13:25:00,6.7,6.7,6.69,6.7,54600.0,6.5492,6.5492,6.5394,6.5492,54600.0
2012-08-10 13:30:00,6.7,6.7,6.68,6.69,169700.0,6.5492,6.5492,6.5297,6.5394,169700.0
2012-08-10 13:35:00,6.69,6.69,6.67,6.69,198800.0,6.5394,6.5394,6.5199,6.5394,198800.0
2012-08-10 13:40:00,6.69,6.7,6.67,6.69,427800.0,6.5394,6.5492,6.5199,6.5394,427800.0
2012-08-10 13:45:00,6.69,6.69,6.68,6.68,17000.0,6.5394,6.5394,6.5297,6.5297,17000.0
2012-08-10 13:50:00,6.69,6.69,6.68,6.69,57500.0,6.5394,6.5394,6.5297,6.5394,57500.0
2012-08-10 13:55:00,6.69,6.7,6.68,6.69,164500.0,6.5394,6.5492,6.5297,6.5394,164500.0
2012-08-10 14:00:00,6.7,6.71,6.69,6.7,225900.0,6.5492,6.559,6.5394,6.5492,225900.0
2012-08-10 14:05:00,6.7,6.7,6.68,6.7,198300.0,6.5492,6.5492,6.5297,6.5492,198300.0
2012-08-10 14:10:00,6.7,6.7,6.69,6.7,73200.0,6.5492,6.5492,6.5394,6.5492,73200.0
2012-08-10 14:15:00,6.7,6.7,6.69,6.7,59500.0,6.5492,6.5492,6.5394,6.5492,59500.0
2012-08-10 14:20:00,6.7,6.71,6.69,6.71,129500.0,6.5492,6.559,6.5394,6.559,129500.0
2012-08-10 14:25:00,6.71,6.71,6.7,6.7,81600.0,6.559,6.559,6.5492,6.5492,81600.0
2012-08-10 14:30:00,6.71,6.71,6.7,6.7,112700.0,6.559,6.559,6.5492,6.5492,112700.0
2012-08-10 14:35:00,6.71,6.71,6.7,6.71,65300.0,6.559,6.559,6.5492,6.559,65300.0
2012-08-10 14:40:00,6.71,6.71,6.7,6.71,38300.0,6.559,6.559,6.5492,6.559,38300.0
2012-08-10 14:45:00,6.71,6.72,6.7,6.72,153000.0,6.559,6.5688,6.5492,6.5688,153000.0
2012-08-10 14:50:00,6.72,6.72,6.71,6.71,106800.0,6.5688,6.5688,6.559,6.559,106800.0
2012-08-10 14:55:00,6.72,6.72,6.71,6.72,91400.0,6.5688,6.5688,6.559,6.5688,91400.0
2012-08-10 15:00:00,6.72,6.72,6.71,6.72,69000.0,6.5688,6.5688,6.559,6.5688,69000.0
2012-08-10 15:05:00,6.72,6.73,6.71,6.73,137700.0,6.5688,6.5785,6.559,6.5785,137700.0
2012-08-10 15:10:00,6.73,6.75,6.73,6.75,197100.0,6.5785,6.5981,6.5785,6.5981,197100.0
2012-08-10 15:15:00,6.75,6.75,6.72,6.74,474400.0,6.5981,6.5981,6.5688,6.5883,474400.0
2012-08-10 15:20:00,6.74,6.74,6.73,6.73,33700.0,6.5883,6.5883,6.5785,6.5785,33700.0
2012-08-10 15:25:00,6.74,6.74,6.73,6.73,47200.0,6.5883,6.5883,6.5785,6.5785,47200.0
2012-08-10 15:30:00,6.74,6.75,6.73,6.74,301000.0,6.5883,6.5981,6.5785,6.5883,301000.0
2012-08-10 15:35:00,6.74,6.75,6.74,6.74,92400.0,6.5883,6.5981,6.5883,6.5883,92400.0
2012-08-10 15:40:00,6.75,6.76,6.74,6.76,538600.0,6.5981,6.6078,6.5883,6.6078,538600.0
2012-08-10 15:45:00,6.76,6.77,6.75,6.77,469600.0,6.6078,6.6176,6.5981,6.6176,469600.0
2012-08-10 15:50:00,6.77,6.8,6.76,6.8,624500.0,6.6176,6.6469,6.6078,6.6469,624500.0
2012-08-10 15:55:00,6.79,6.8,6.75,6.75,1574200.0,6.6372,6.6469,6.5981,6.5981,1574200.0
2012-08-13 09:30:00,6.76,6.78,6.67,6.7,396400.0,6.6078,6.6274,6.5199,6.5492,396400.0
2012-08-13 09:35:00,6.7,6.72,6.65,6.72,599700.0,6.5492,6.5688,6.5003,6.5688,599700.0
2012-08-13 09:40:00,6.72,6.77,6.71,6.74,531000.0,6.5688,6.6176,6.559,6.5883,531000.0
2012-08-13 09:45:00,6.73,6.74,6.71,6.73,279400.0,6.5785,6.5883,6.559,6.5785,279400.0
2012-08-13 09:50:00,6.72,6.76,6.72,6.75,192900.0,6.5688,6.6078,6.5688,6.5981,192900.0
2012-08-13 09:55:00,6.74,6.75,6.73,6.74,240200.0,6.5883,6.5981,6.5785,6.5883,240200.0
2012-08-13 10:00:00,6.74,6.76,6.73,6.74,186800.0,6.5883,6.6078,6.5785,6.5883,186800.0
2012-08-13 10:05:00,6.74,6.74,6.69,6.7,223800.0,6.5883,6.5883,6.5394,6.5492,223800.0
2012-08-13 10:10:00,6.7,6.72,6.68,6.72,191500.0,6.5492,6.5688,6.5297,6.5688,191500.0
2012-08-13 10:15:00,6.72,6.72,6.7,6.71,310400.0,6.5688,6.5688,6.5492,6.559,310400.0
2012-08-13 10:20:00,6.71,6.72,6.7,6.7,214700.0,6.559,6.5688,6.5492,6.5492,214700.0
2012-08-13 10:25:00,6.7,6.71,6.7,6.71,176400.0,6.5492,6.559,6.5492,6.559,176400.0
2012-08-13 10:30:00,6.71,6.71,6.69,6.71,138100.0,6.559,6.559,6.5394,6.559,138100.0
2012-08-13 10:35:00,6.71,6.71,6.69,6.69,162600.0,6.559,6.559,6.5394,6.5394,162600.0
2012-08-13 10:40:00,6.69,6.71,6.69,6.71,237500.0,6.5394,6.559,6.5394,6.559,237500.0
2012-08-13 10:45:00,6.71,6.71,6.69,6.7,241100.0,6.559,6.559,6.5394,6.5492,241100.0
2012-08-13 10:50:00,6.7,6.71,6.67,6.67,577300.0,6.5492,6.559,6.5199,6.5199,577300.0
2012-08-13 10:55:00,6.68,6.69,6.67,6.68,84700.0,6.5297,6.5394,6.5199,6.5297,84700.0
2012-08-13 11:00:00,6.68,6.69,6.64,6.65,194300.0,6.5297,6.5394,6.4906,6.5003,194300.0
2012-08-13 11:05:00,6.64,6.65,6.64,6.65,35300.0,6.4906,6.5003,6.4906,6.5003,35300.0
2012-08-13 11:10:00,6.65,6.66,6.64,6.66,85000.0,6.5003,6.5101,6.4906,6.5101,85000.0
2012-08-13 11:15:00,6.65,6.67,6.65,6.65,128700.0,6.5003,6.5199,6.5003,6.5003,128700.0
2012-08-13 11:20:00,6.66,6.68,6.65,6.68,158900.0,6.5101,6.5297,6.5003,6.5297,158900.0
2012-08-13 11:25:00,6.68,6.69,6.66,6.66,243900.0,6.5297,6.5394,6.5101,6.5101,243900.0
2012-08-13 11:30:00,6.66,6.67,6.66,6.66,15500.0,6.5101,6.5199,6.5101,6.5101,15500.0
2012-08-13 11:35:00,6.66,6.67,6.65,6.65,83400.0,6.5101,6.5199,6.5003,6.5003,83400.0
2012-08-13 11:40:00,6.66,6.66,6.65,6.66,14700.0,6.5101,6.5101,6.5003,6.5101,14700.0
2012-08-13 11:45:00,6.66,6.66,6.65,6.66,83800.0,6.5101,6.5101,6.5003,6.5101,83800.0
2012-08-13 11:50:00,6.66,6.66,6.62,6.63,1411100.0,6.5101,6.5101,6.471,6.4808,1411100.0
2012-08-13 11:55:00,6.64,6.66,6.62,6.63,491000.0,6.4906,6.5101,6.471,6.4808,491000.0
2012-08-13 12:00:00,6.63,6.64,6.6,6.6,356200.0,6.4808,6.4906,6.4515,6.4515,356200.0
2012-08-13 12:05:00,6.6,6.62,6.6,6.6,334400.0,6.4515,6.471,6.4515,6.4515,334400.0
2012-08-13 12:10:00,6.6,6.62,6.6,6.62,68500.0,6.4515,6.471,6.4515,6.471,68500.0
2012-08-13 12:15:00,6.61,6.62,6.6,6.62,247800.0,6.4612,6.471,6.4515,6.471,247800.0
2012-08-13 12:20:00,6.62,6.63,6.61,6.63,107500.0,6.471,6.4808,6.4612,6.4808,107500.0
2012-08-13 12:25:00,6.63,6.63,6.61,6.61,114500.0,6.4808,6.4808,6.4612,6.4612,114500.0
2012-08-13 12:30:00,6.61,6.62,6.6,6.61,257300.0,6.4612,6.471,6.4515,6.4612,257300.0
2012-08-13 12:35:00,6.61,6.62,6.6,6.62,90800.0,6.4612,6.471,6.4515,6.471,90800.0
2012-08-13 12:40:00,6.61,6.63,6.6,6.63,277800.0,6.4612,6.4808,6.4515,6.4808,277800.0
2012-08-13 12:45:00,6.63,6.64,6.62,6.63,434000.0,6.4808,6.4906,6.471,6.4808,434000.0
2012-08-13 12:50:00,6.64,6.66,6.63,6.65,340000.0,6.4906,6.5101,6.4808,6.5003,340000.0
2012-08-13 12:55:00,6.65,6.67,6.65,6.66,111800.0,6.5003,6.5199,6.5003,6.5101,111800.0
2012-08-13 13:00:00,6.67,6.67,6.66,6.66,15000.0,6.5199,6.5199,6.5101,6.5101,15000.0
2012-08-13 13:05:00,6.67,6.67,6.66,6.66,34700.0,6.5199,6.5199,6.5101,6.5101,34700.0
2012-08-13 13:10:00,6.66,6.69,6.66,6.67,422000.0,6.5101,6.5394,6.5101,6.5199,422000.0
2012-08-13 13:15:00,6.67,6.67,6.66,6.67,61800.0,6.5199,6.5199,6.5101,6.5199,61800.0
2012-08-13 13:20:00,6.66,6.68,6.66,6.68,40200.0,6.5101,6.5297,6.5101,6.5297,40200.0
2012-08-13 13:25:00,6.68,6.69,6.67,6.69,91200.0,6.5297,6.5394,6.5199,6.5394,91200.0
2012-08-13 13:30:00,6.68,6.69,6.66,6.66,166200.0,6.5297,6.5394,6.5101,6.5101,166200.0
2012-08-13 13:35:00,6.67,6.68,6.66,6.67,57800.0,6.5199,6.5297,6.5101,6.5199,57800.0
2012-08-13 13:40:00,6.68,6.68,6.67,6.67,15200.0,6.5297,6.5297,6.5199,6.5199,15200.0
2012-08-13 13:45:00,6.68,6.68,6.67,6.68,16800.0,6.5297,6.5297,6.5199,6.5297,16800.0
2012-08-13 13:50:00,6.68,6.7,6.68,6.69,187800.0,6.5297,6.5492,6.5297,6.5394,187800.0
2012-08-13 13:55:00,6.7,6.7,6.68,6.68,113800.0,6.5492,6.5492,6.5297,6.5297,113800.0
2012-08-13 14:00:00,6.68,6.69,6.68,6.69,27100.0,6.5297,6.5394,6.5297,6.5394,27100.0
2012-08-13 14:05:00,6.68,6.69,6.68,6.69,13700.0,6.5297,6.5394,6.5297,6.5394,13700.0
2012-08-13 14:10:00,6.69,6.71,6.68,6.71,151700.0,6.5394,6.559,6.5297,6.559,151700.0
2012-08-13 14:15:00,6.71,6.71,6.7,6.71,34900.0,6.559,6.559,6.5492,6.559,34900.0
2012-08-13 14:20:00,6.71,6.72,6.7,6.72,59200.0,6.559,6.5688,6.5492,6.5688,59200.0
2012-08-13 14:25:00,6.72,6.73,6.71,6.73,75800.0,6.5688,6.5785,6.559,6.5785,75800.0
2012-08-13 14:30:00,6.73,6.73,6.69,6.7,432600.0,6.5785,6.5785,6.5394,6.5492,432600.0
2012-08-13 14:35:00,6.7,6.72,6.69,6.71,227400.0,6.5492,6.5688,6.5394,6.559,227400.0
2012-08-13 14:40:00,6.72,6.72,6.71,6.72,24100.0,6.5688,6.5688,6.559,6.5688,24100.0
2012-08-13 14:45:00,6.71,6.72,6.71,6.71,89500.0,6.559,6.5688,6.559,6.559,89500.0
2012-08-13 14:50:00,6.71,6.72,6.71,6.71,42300.0,6.559,6.5688,6.559,6.559,42300.0
2012-08-13 14:55:00,6.71,6.72,6.69,6.71,438600.0,6.559,6.5688,6.5394,6.559,438600.0
2012-08-13 15:00:00,6.71,6.72,6.71,6.72,35000.0,6.559,6.5688,6.559,6.5688,35000.0
2012-08-13 15:05:00,6.71,6.72,6.71,6.72,55800.0,6.559,6.5688,6.559,6.5688,55800.0
2012-08-13 15:10:00,6.72,6.72,6.71,6.72,32100.0,6.5688,6.5688,6.559,6.5688,32100.0
2012-08-13 15:15:00,6.72,6.72,6.71,6.72,33500.0,6.5688,6.5688,6.559,6.5688,33500.0
2012-08-13 15:20:00,6.72,6.72,6.69,6.69,170800.0,6.5688,6.5688,6.5394,6.5394,170800.0
2012-08-13 15:25:00,6.69,6.7,6.69,6.69,38900.0,6.5394,6.5492,6.5394,6.5394,38900.0
2012-08-13 15:30:00,6.69,6.7,6.69,6.7,48900.0,6.5394,6.5492,6.5394,6.5492,48900.0
2012-08-13 15:35:00,6.7,6.71,6.69,6.71,213600.0,6.5492,6.559,6.5394,6.559,213600.0
2012-08-13 15:40:00,6.7,6.71,6.7,6.7,118100.0,6.5492,6.559,6.5492,6.5492,118100.0
2012-08-13 15:45:00,6.71,6.71,6.7,6.71,98700.0,6.559,6.559,6.5492,6.559,98700.0
2012-08-13 15:50:00,6.71,6.71,6.7,6.7,182700.0,6.559,6.559,6.5492,6.5492,182700.0
2012-08-13 15:55:00,6.7,6.72,6.7,6.72,560100.0,6.5492,6.5688,6.5492,6.5688,560100.0
2012-08-14 09:30:00,6.77,6.78,6.68,6.73,1084400.0,6.6176,6.6274,6.5297,6.5785,1084400.0
2012-08-14 09:35:00,6.73,6.75,6.71,6.74,194900.0,6.5785,6.5981,6.559,6.5883,194900.0
2012-08-14 09:40:00,6.73,6.74,6.71,6.72,539200.0,6.5785,6.5883,6.559,6.5688,539200.0
2012-08-14 09:45:00,6.72,6.73,6.69,6.72,526900.0,6.5688,6.5785,6.5394,6.5688,526900.0
2012-08-14 09:50:00,6.72,6.72,6.68,6.68,131600.0,6.5688,6.5688,6.5297,6.5297,131600.0
2012-08-14 09:55:00,6.68,6.68,6.63,6.66,594700.0,6.5297,6.5297,6.4808,6.5101,594700.0
2012-08-14 10:00:00,6.66,6.68,6.63,6.65,352700.0,6.5101,6.5297,6.4808,6.5003,352700.0
2012-08-14 10:05:00,6.65,6.66,6.63,6.65,193100.0,6.5003,6.5101,6.4808,6.5003,193100.0
2012-08-14 10:10:00,6.64,6.65,6.61,6.63,1229600.0,6.4906,6.5003,6.4612,6.4808,1229600.0
2012-08-14 10:15:00,6.62,6.63,6.6,6.6,774500.0,6.471,6.4808,6.4515,6.4515,774500.0
2012-08-14 10:20:00,6.6,6.62,6.59,6.61,703400.0,6.4515,6.471,6.4417,6.4612,703400.0
2012-08-14 10:25:00,6.61,6.61,6.59,6.61,604600.0,6.4612,6.4612,6.4417,6.4612,604600.0
2012-08-14 10:30:00,6.61,6.62,6.6,6.61,618600.0,6.4612,6.471,6.4515,6.4612,618600.0
2012-08-14 10:35:00,6.61,6.61,6.6,6.61,42800.0,6.4612,6.4612,6.4515,6.4612,42800.0
2012-08-14 10:40:00,6.61,6.61,6.59,6.61,255600.0,6.4612,6.4612,6.4417,6.4612,255600.0
2012-08-14 10:45:00,6.6,6.61,6.6,6.6,50600.0,6.4515,6.4612,6.4515,6.4515,50600.0
2012-08-14 10:50:00,6.61,6.61,6.6,6.6,194900.0,6.4612,6.4612,6.4515,6.4515,194900.0
2012-08-14 10:55:00,6.6,6.61,6.6,6.61,157600.0,6.4515,6.4612,6.4515,6.4612,157600.0
2012-08-14 11:00:00,6.61,6.61,6.6,6.6,272700.0,6.4612,6.4612,6.4515,6.4515,272700.0
2012-08-14 11:05:00,6.6,6.61,6.59,6.6,379000.0,6.4515,6.4612,6.4417,6.4515,379000.0
2012-08-14 11:10:00,6.6,6.63,6.6,6.62,464500.0,6.4515,6.4808,6.4515,6.471,464500.0
2012-08-14 11:15:00,6.63,6.63,6.61,6.63,210200.0,6.4808,6.4808,6.4612,6.4808,210200.0
2012-08-14 11:20:00,6.63,6.63,6.61,6.62,101800.0,6.4808,6.4808,6.4612,6.471,101800.0
2012-08-14 11:25:00,6.62,6.62,6.61,6.62,44000.0,6.471,6.471,6.4612,6.471,44000.0
2012-08-14 11:30:00,6.61,6.64,6.61,6.63,208700.0,6.4612,6.4906,6.4612,6.4808,208700.0
2012-08-14 11:35:00,6.63,6.64,6.62,6.62,226400.0,6.4808,6.4906,6.471,6.471,226400.0
2012-08-14 11:40:00,6.62,6.62,6.61,6.62,413600.0,6.471,6.471,6.4612,6.471,413600.0
2012-08-14 11:45:00,6.62,6.62,6.6,6.6,312000.0,6.471,6.471,6.4515,6.4515,312000.0
2012-08-14 11:50:00,6.61,6.61,6.6,6.61,465300.0,6.4612,6.4612,6.4515,6.4612,465300.0
2012-08-14 11:55:00,6.61,6.61,6.6,6.61,18900.0,6.4612,6.4612,6.4515,6.4612,18900.0
2012-08-14 12:00:00,6.61,6.61,6.6,6.61,43000.0,6.4612,6.4612,6.4515,6.4612,43000.0
2012-08-14 12:05:00,6.61,6.62,6.59,6.61,526200.0,6.4612,6.471,6.4417,6.4612,526200.0
2012-08-14 12:10:00,6.61,6.62,6.6,6.6,337300.0,6.4612,6.471,6.4515,6.4515,337300.0
2012-08-14 12:15:00,6.6,6.61,6.6,6.6,95500.0,6.4515,6.4612,6.4515,6.4515,95500.0
2012-08-14 12:20:00,6.6,6.61,6.6,6.61,187400.0,6.4515,6.4612,6.4515,6.4612,187400.0
2012-08-14 12:25:00,6.61,6.61,6.6,6.6,30400.0,6.4612,6.4612,6.4515,6.4515,30400.0
2012-08-14 12:30:00,6.6,6.61,6.6,6.6,30600.0,6.4515,6.4612,6.4515,6.4515,30600.0
2012-08-14 12:35:00,6.6,6.61,6.56,6.56,765800.0,6.4515,6.4612,6.4124,6.4124,765800.0
2012-08-14 12:40:00,6.56,6.57,6.52,6.52,1114200.0,6.4124,6.4221,6.3733,6.3733,1114200.0
2012-08-14 12:45:00,6.52,6.56,6.51,6.55,1070200.0,6.3733,6.4124,6.3635,6.4026,1070200.0
2012-08-14 12:50:00,6.55,6.58,6.55,6.58,415700.0,6.4026,6.4319,6.4026,6.4319,415700.0
2012-08-14 12:55:00,6.58,6.58,6.57,6.57,158500.0,6.4319,6.4319,6.4221,6.4221,158500.0
2012-08-14 13:00:00,6.58,6.58,6.57,6.58,38300.0,6.4319,6.4319,6.4221,6.4319,38300.0
2012-08-14 13:05:00,6.58,6.58,6.56,6.57,194300.0,6.4319,6.4319,6.4124,6.4221,194300.0
2012-08-14 13:10:00,6.56,6.58,6.55,6.58,230000.0,6.4124,6.4319,6.4026,6.4319,230000.0
2012-08-14 13:15:00,6.57,6.58,6.56,6.57,121700.0,6.4221,6.4319,6.4124,6.4221,121700.0
2012-08-14 13:20:00,6.57,6.58,6.55,6.57,199800.0,6.4221,6.4319,6.4026,6.4221,199800.0
2012-08-14 13:25:00,6.58,6.58,6.57,6.58,34100.0,6.4319,6.4319,6.4221,6.4319,34100.0
2012-08-14 13:30:00,6.58,6.58,6.57,6.58,227300.0,6.4319,6.4319,6.4221,6.4319,227300.0
2012-08-14 13:35:00,6.57,6.58,6.57,6.57,119900.0,6.4221,6.4319,6.4221,6.4221,119900.0
2012-08-14 13:40:00,6.57,6.58,6.57,6.58,83500.0,6.4221,6.4319,6.4221,6.4319,83500.0
2012-08-14 13:45:00,6.58,6.58,6.57,6.58,142600.0,6.4319,6.4319,6.4221,6.4319,142600.0
2012-08-14 13:50:00,6.58,6.58,6.56,6.57,279600.0,6.4319,6.4319,6.4124,6.4221,279600.0
2012-08-14 13:55:00,6.56,6.57,6.56,6.57,42000.0,6.4124,6.4221,6.4124,6.4221,42000.0
2012-08-14 14:00:00,6.57,6.58,6.56,6.56,257200.0,6.4221,6.4319,6.4124,6.4124,257200.0
2012-08-14 14:05:00,6.57,6.58,6.56,6.58,91600.0,6.4221,6.4319,6.4124,6.4319,91600.0
2012-08-14 14:10:00,6.58,6.58,6.57,6.57,74600.0,6.4319,6.4319,6.4221,6.4221,74600.0
2012-08-14 14:15:00,6.58,6.58,6.54,6.55,515500.0,6.4319,6.4319,6.3928,6.4026,515500.0
2012-08-14 14:20:00,6.54,6.56,6.54,6.54,265400.0,6.3928,6.4124,6.3928,6.3928,265400.0
2012-08-14 14:25:00,6.54,6.55,6.54,6.55,173200.0,6.3928,6.4026,6.3928,6.4026,173200.0
2012-08-14 14:30:00,6.55,6.56,6.54,6.56,440700.0,6.4026,6.4124,6.3928,6.4124,440700.0
2012-08-14 14:35:00,6.56,6.56,6.55,6.56,24900.0,6.4124,6.4124,6.4026,6.4124,24900.0
2012-08-14 14:40:00,6.55,6.56,6.55,6.55,55200.0,6.4026,6.4124,6.4026,6.4026,55200.0
2012-08-14 14:45:00,6.55,6.57,6.55,6.57,217800.0,6.4026,6.4221,6.4026,6.4221,217800.0
2012-08-14 14:50:00,6.57,6.58,6.56,6.57,131200.0,6.4221,6.4319,6.4124,6.4221,131200.0
2012-08-14 14:55:00,6.56,6.59,6.56,6.59,114600.0,6.4124,6.4417,6.4124,6.4417,114600.0
2012-08-14 15:00:00,6.59,6.59,6.57,6.57,215000.0,6.4417,6.4417,6.4221,6.4221,215000.0
2012-08-14 15:05:00,6.57,6.58,6.55,6.55,138500.0,6.4221,6.4319,6.4026,6.4026,138500.0
2012-08-14 15:10:00,6.55,6.57,6.52,6.52,575500.0,6.4026,6.4221,6.3733,6.3733,575500.0
2012-08-14 15:15:00,6.52,6.55,6.52,6.55,267900.0,6.3733,6.4026,6.3733,6.4026,267900.0
2012-08-14 15:20:00,6.55,6.56,6.54,6.56,95300.0,6.4026,6.4124,6.3928,6.4124,95300.0
2012-08-14 15:25:00,6.56,6.57,6.55,6.56,219000.0,6.4124,6.4221,6.4026,6.4124,219000.0
2012-08-14 15:30:00,6.56,6.56,6.53,6.54,314500.0,6.4124,6.4124,6.383,6.3928,314500.0
2012-08-14 15:35:00,6.54,6.54,6.51,6.53,541700.0,6.3928,6.3928,6.3635,6.383,541700.0
2012-08-14 15:40:00,6.53,6.54,6.49,6.49,508100.0,6.383,6.3928,6.3439,6.3439,508100.0
2012-08-14 15:45:00,6.49,6.51,6.49,6.5,707900.0,6.3439,6.3635,6.3439,6.3537,707900.0
2012-08-14 15:50:00,6.5,6.5,6.47,6.47,819700.0,6.3537,6.3537,6.3244,6.3244,819700.0
2012-08-14 15:55:00,6.47,6.55,6.47,6.55,1940000.0,6.3244,6.4026,6.3244,6.4026,1940000.0
2012-08-15 09:30:00,6.56,6.56,6.48,6.5,771100.0,6.4124,6.4124,6.3342,6.3537,771100.0
2012-08-15 09:35:00,6.5,6.51,6.44,6.48,665000.0,6.3537,6.3635,6.2951,6.3342,665000.0
2012-08-15 09:40:00,6.47,6.49,6.42,6.46,791800.0,6.3244,6.3439,6.2755,6.3146,791800.0
2012-08-15 09:45:00,6.46,6.5,6.44,6.5,824100.0,6.3146,6.3537,6.2951,6.3537,824100.0
2012-08-15 09:50:00,6.5,6.53,6.48,6.49,957000.0,6.3537,6.383,6.3342,6.3439,957000.0
2012-08-15 09:55:00,6.49,6.5,6.48,6.48,378200.0,6.3439,6.3537,6.3342,6.3342,378200.0
2012-08-15 10:00:00,6.49,6.5,6.48,6.5,339300.0,6.3439,6.3537,6.3342,6.3537,339300.0
2012-08-15 10:05:00,6.5,6.5,6.45,6.46,459400.0,6.3537,6.3537,6.3048,6.3146,459400.0
2012-08-15 10:10:00,6.47,6.49,6.46,6.48,448400.0,6.3244,6.3439,6.3146,6.3342,448400.0
2012-08-15 10:15:00,6.48,6.5,6.47,6.49,270000.0,6.3342,6.3537,6.3244,6.3439,270000.0
2012-08-15 10:20:00,6.5,6.5,6.49,6.49,39700.0,6.3537,6.3537,6.3439,6.3439,39700.0
2012-08-15 10:25:00,6.5,6.51,6.49,6.5,302000.0,6.3537,6.3635,6.3439,6.3537,302000.0
2012-08-15 10:30:00,6.5,6.51,6.49,6.5,270500.0,6.3537,6.3635,6.3439,6.3537,270500.0
2012-08-15 10:35:00,6.49,6.5,6.47,6.47,1059600.0,6.3439,6.3537,6.3244,6.3244,1059600.0
2012-08-15 10:40:00,6.47,6.48,6.45,6.46,349200.0,6.3244,6.3342,6.3048,6.3146,349200.0
2012-08-15 10:45:00,6.46,6.49,6.44,6.48,529800.0,6.3146,6.3439,6.2951,6.3342,529800.0
2012-08-15 10:50:00,6.48,6.49,6.47,6.47,190600.0,6.3342,6.3439,6.3244,6.3244,190600.0
2012-08-15 10:55:00,6.48,6.49,6.47,6.47,315800.0,6.3342,6.3439,6.3244,6.3244,315800.0
2012-08-15 11:00:00,6.48,6.48,6.46,6.47,179900.0,6.3342,6.3342,6.3146,6.3244,179900.0
2012-08-15 11:05:00,6.47,6.48,6.47,6.47,65900.0,6.3244,6.3342,6.3244,6.3244,65900.0
2012-08-15 11:10:00,6.47,6.48,6.46,6.47,452000.0,6.3244,6.3342,6.3146,6.3244,452000.0
2012-08-15 11:15:00,6.47,6.48,6.46,6.48,485100.0,6.3244,6.3342,6.3146,6.3342,485100.0
2012-08-15 11:20:00,6.48,6.48,6.46,6.48,192600.0,6.3342,6.3342,6.3146,6.3342,192600.0
2012-08-15 11:25:00,6.48,6.49,6.47,6.49,113000.0,6.3342,6.3439,6.3244,6.3439,113000.0
2012-08-15 11:30:00,6.49,6.53,6.48,6.49,857000.0,6.3439,6.383,6.3342,6.3439,857000.0
2012-08-15 11:35:00,6.49,6.52,6.49,6.52,160000.0,6.3439,6.3733,6.3439,6.3733,160000.0
2012-08-15 11:40:00,6.52,6.53,6.52,6.52,226600.0,6.3733,6.383,6.3733,6.3733,226600.0
2012-08-15 11:45:00,6.53,6.55,6.52,6.54,254100.0,6.383,6.4026,6.3733,6.3928,254100.0
2012-08-15 11:50:00,6.53,6.55,6.52,6.54,980300.0,6.383,6.4026,6.3733,6.3928,980300.0
2012-08-15 11:55:00,6.55,6.57,6.53,6.56,727400.0,6.4026,6.4221,6.383,6.4124,727400.0
2012-08-15 12:00:00,6.56,6.58,6.55,6.55,242500.0,6.4124,6.4319,6.4026,6.4026,242500.0
2012-08-15 12:05:00,6.56,6.57,6.53,6.53,894700.0,6.4124,6.4221,6.383,6.383,894700.0
2012-08-15 12:10:00,6.53,6.54,6.53,6.53,17200.0,6.383,6.3928,6.383,6.383,17200.0
2012-08-15 12:15:00,6.54,6.55,6.53,6.55,407600.0,6.3928,6.4026,6.383,6.4026,407600.0
2012-08-15 12:20:00,6.55,6.56,6.54,6.56,409800.0,6.4026,6.4124,6.3928,6.4124,409800.0
2012-08-15 12:25:00,6.56,6.58,6.56,6.57,387800.0,6.4124,6.4319,6.4124,6.4221,387800.0
2012-08-15 12:30:00,6.57,6.57,6.54,6.55,585200.0,6.4221,6.4221,6.3928,6.4026,585200.0
2012-08-15 12:35:00,6.54,6.57,6.54,6.57,665500.0,6.3928,6.4221,6.3928,6.4221,665500.0
2012-08-15 12:40:00,6.57,6.58,6.56,6.58,696600.0,6.4221,6.4319,6.4124,6.4319,696600.0
2012-08-15 12:45:00,6.58,6.59,6.56,6.57,882100.0,6.4319,6.4417,6.4124,6.4221,882100.0
2012-08-15 12:50:00,6.57,6.58,6.56,6.58,161300.0,6.4221,6.4319,6.4124,6.4319,161300.0
2012-08-15 12:55:00,6.58,6.58,6.57,6.57,618400.0,6.4319,6.4319,6.4221,6.4221,618400.0
2012-08-15 13:00:00,6.57,6.59,6.55,6.56,618500.0,6.4221,6.4417,6.4026,6.4124,618500.0
2012-08-15 13:05:00,6.56,6.57,6.56,6.56,15200.0,6.4124,6.4221,6.4124,6.4124,15200.0
2012-08-15 13:10:00,6.56,6.57,6.56,6.56,36800.0,6.4124,6.4221,6.4124,6.4124,36800.0
2012-08-15 13:15:00,6.57,6.57,6.55,6.56,402500.0,6.4221,6.4221,6.4026,6.4124,402500.0
2012-08-15 13:20:00,6.57,6.57,6.56,6.56,41700.0,6.4221,6.4221,6.4124,6.4124,41700.0
2012-08-15 13:25:00,6.56,6.57,6.52,6.54,1274200.0,6.4124,6.4221,6.3733,6.3928,1274200.0
2012-08-15 13:30:00,6.54,6.56,6.53,6.53,585300.0,6.3928,6.4124,6.383,6.383,585300.0
2012-08-15 13:35:00,6.53,6.54,6.51,6.52,1478900.0,6.383,6.3928,6.3635,6.3733,1478900.0
2012-08-15 13:40:00,6.53,6.53,6.51,6.51,161600.0,6.383,6.383,6.3635,6.3635,161600.0
2012-08-15 13:45:00,6.51,6.53,6.5,6.53,391000.0,6.3635,6.383,6.3537,6.383,391000.0
2012-08-15 13:50:00,6.52,6.54,6.52,6.54,687100.0,6.3733,6.3928,6.3733,6.3928,687100.0
2012-08-15 13:55:00,6.54,6.54,6.51,6.52,605300.0,6.3928,6.3928,6.3635,6.3733,605300.0
2012-08-15 14:00:00,6.52,6.52,6.51,6.51,207200.0,6.3733,6.3733,6.3635,6.3635,207200.0
2012-08-15 14:05:00,6.51,6.51,6.5,6.5,191900.0,6.3635,6.3635,6.3537,6.3537,191900.0
2012-08-15 14:10:00,6.5,6.51,6.49,6.5,364800.0,6.3537,6.3635,6.3439,6.3537,364800.0
2012-08-15 14:15:00,6.5,6.51,6.5,6.51,221800.0,6.3537,6.3635,6.3537,6.3635,221800.0
2012-08-15 14:20:00,6.51,6.52,6.49,6.49,277600.0,6.3635,6.3733,6.3439,6.3439,277600.0
2012-08-15 14:25:00,6.49,6.5,6.49,6.5,137400.0,6.3439,6.3537,6.3439,6.3537,137400.0
2012-08-15 14:30:00,6.5,6.5,6.49,6.49,51100.0,6.3537,6.3537,6.3439,6.3439,51100.0
2012-08-15 14:35:00,6.49,6.5,6.49,6.49,139200.0,6.3439,6.3537,6.3439,6.3439,139200.0
2012-08-15 14:40:00,6.49,6.5,6.49,6.49,56400.0,6.3439,6.3537,6.3439,6.3439,56400.0
2012-08-15 14:45:00,6.49,6.5,6.49,6.49,59300.0,6.3439,6.3537,6.3439,6.3439,59300.0
2012-08-15 14:50:00,6.49,6.51,6.49,6.51,255800.0,6.3439,6.3635,6.3439,6.3635,255800.0
2012-08-15 14:55:00,6.51,6.51,6.5,6.51,37500.0,6.3635,6.3635,6.3537,6.3635,37500.0
2012-08-15 15:00:00,6.51,6.52,6.5,6.52,234100.0,6.3635,6.3733,6.3537,6.3733,234100.0
2012-08-15 15:05:00,6.52,6.52,6.51,6.52,154300.0,6.3733,6.3733,6.3635,6.3733,154300.0
2012-08-15 15:10:00,6.51,6.52,6.51,6.51,150900.0,6.3635,6.3733,6.3635,6.3635,150900.0
2012-08-15 15:15:00,6.51,6.52,6.51,6.51,81000.0,6.3635,6.3733,6.3635,6.3635,81000.0
2012-08-15 15:20:00,6.52,6.53,6.5,6.51,883500.0,6.3733,6.383,6.3537,6.3635,883500.0
2012-08-15 15:25:00,6.5,6.51,6.48,6.49,309200.0,6.3537,6.3635,6.3342,6.3439,309200.0
2012-08-15 15:30:00,6.5,6.5,6.48,6.49,233600.0,6.3537,6.3537,6.3342,6.3439,233600.0
2012-08-15 15:35:00,6.49,6.49,6.48,6.48,196700.0,6.3439,6.3439,6.3342,6.3342,196700.0
2012-08-15 15:40:00,6.48,6.49,6.47,6.49,222400.0,6.3342,6.3439,6.3244,6.3439,222400.0
2012-08-15 15:45:00,6.49,6.49,6.48,6.48,235400.0,6.3439,6.3439,6.3342,6.3342,235400.0
2012-08-15 15:50:00,6.49,6.5,6.48,6.49,646400.0,6.3439,6.3537,6.3342,6.3439,646400.0
2012-08-15 15:55:00,6.48,6.5,6.46,6.48,1836700.0,6.3342,6.3537,6.3146,6.3342,1836700.0
2012-08-16 09:30:00,6.55,6.57,6.51,6.53,440000.0,6.4026,6.4221,6.3635,6.383,440000.0
2012-08-16 09:35:00,6.53,6.57,6.52,6.57,237100.0,6.383,6.4221,6.3733,6.4221,237100.0
2012-08-16 09:40:00,6.56,6.57,6.54,6.56,290600.0,6.4124,6.4221,6.3928,6.4124,290600.0
2012-08-16 09:45:00,6.55,6.56,6.52,6.53,266600.0,6.4026,6.4124,6.3733,6.383,266600.0
2012-08-16 09:50:00,6.52,6.57,6.52,6.57,489200.0,6.3733,6.4221,6.3733,6.4221,489200.0
2012-08-16 09:55:00,6.57,6.57,6.56,6.57,135900.0,6.4221,6.4221,6.4124,6.4221,135900.0
2012-08-16 10:00:00,6.56,6.57,6.53,6.56,224200.0,6.4124,6.4221,6.383,6.4124,224200.0
2012-08-16 10:05:00,6.56,6.56,6.53,6.54,462900.0,6.4124,6.4124,6.383,6.3928,462900.0
2012-08-16 10:10:00,6.53,6.54,6.53,6.53,24600.0,6.383,6.3928,6.383,6.383,24600.0
2012-08-16 10:15:00,6.54,6.54,6.51,6.51,125700.0,6.3928,6.3928,6.3635,6.3635,125700.0
2012-08-16 10:20:00,6.51,6.54,6.51,6.54,198900.0,6.3635,6.3928,6.3635,6.3928,198900.0
2012-08-16 10:25:00,6.54,6.54,6.53,6.54,34300.0,6.3928,6.3928,6.383,6.3928,34300.0
2012-08-16 10:30:00,6.53,6.56,6.53,6.56,86100.0,6.383,6.4124,6.383,6.4124,86100.0
2012-08-16 10:35:00,6.56,6.58,6.55,6.58,287600.0,6.4124,6.4319,6.4026,6.4319,287600.0
2012-08-16 10:40:00,6.58,6.59,6.57,6.58,196700.0,6.4319,6.4417,6.4221,6.4319,196700.0
2012-08-16 10:45:00,6.58,6.6,6.58,6.6,299300.0,6.4319,6.4515,6.4319,6.4515,299300.0
2012-08-16 10:50:00,6.59,6.61,6.59,6.61,94000.0,6.4417,6.4612,6.4417,6.4612,94000.0
2012-08-16 10:55:00,6.6,6.61,6.58,6.6,334600.0,6.4515,6.4612,6.4319,6.4515,334600.0
2012-08-16 11:00:00,6.6,6.6,6.59,6.6,39600.0,6.4515,6.4515,6.4417,6.4515,39600.0
2012-08-16 11:05:00,6.6,6.6,6.59,6.6,97600.0,6.4515,6.4515,6.4417,6.4515,97600.0
2012-08-16 11:10:00,6.6,6.6,6.59,6.6,62300.0,6.4515,6.4515,6.4417,6.4515,62300.0
2012-08-16 11:15:00,6.6,6.62,6.59,6.6,448600.0,6.4515,6.471,6.4417,6.4515,448600.0
2012-08-16 11:20:00,6.6,6.61,6.59,6.61,118600.0,6.4515,6.4612,6.4417,6.4612,118600.0
2012-08-16 11:25:00,6.61,6.62,6.6,6.61,418600.0,6.4612,6.471,6.4515,6.4612,418600.0
2012-08-16 11:30:00,6.62,6.62,6.61,6.62,270000.0,6.471,6.471,6.4612,6.471,270000.0
2012-08-16 11:35:00,6.62,6.63,6.61,6.63,236500.0,6.471,6.4808,6.4612,6.4808,236500.0
2012-08-16 11:40:00,6.63,6.63,6.62,6.63,55200.0,6.4808,6.4808,6.471,6.4808,55200.0
2012-08-16 11:45:00,6.63,6.67,6.62,6.66,435600.0,6.4808,6.5199,6.471,6.5101,435600.0
2012-08-16 11:50:00,6.67,6.67,6.64,6.64,323900.0,6.5199,6.5199,6.4906,6.4906,323900.0
2012-08-16 11:55:00,6.65,6.65,6.64,6.64,75300.0,6.5003,6.5003,6.4906,6.4906,75300.0
2012-08-16 12:00:00,6.64,6.65,6.63,6.63,91300.0,6.4906,6.5003,6.4808,6.4808,91300.0
2012-08-16 12:05:00,6.63,6.64,6.63,6.63,16900.0,6.4808,6.4906,6.4808,6.4808,16900.0
2012-08-16 12:10:00,6.63,6.65,6.63,6.65,134400.0,6.4808,6.5003,6.4808,6.5003,134400.0
2012-08-16 12:15:00,6.65,6.65,6.64,6.65,72900.0,6.5003,6.5003,6.4906,6.5003,72900.0
2012-08-16 12:20:00,6.65,6.65,6.64,6.65,17900.0,6.5003,6.5003,6.4906,6.5003,17900.0
2012-08-16 12:25:00,6.65,6.65,6.63,6.63,211000.0,6.5003,6.5003,6.4808,6.4808,211000.0
2012-08-16 12:30:00,6.63,6.64,6.62,6.63,38200.0,6.4808,6.4906,6.471,6.4808,38200.0
2012-08-16 12:35:00,6.62,6.63,6.6,6.61,210900.0,6.471,6.4808,6.4515,6.4612,210900.0
2012-08-16 12:40:00,6.62,6.62,6.6,6.6,169900.0,6.471,6.471,6.4515,6.4515,169900.0
2012-08-16 12:45:00,6.6,6.61,6.59,6.59,617900.0,6.4515,6.4612,6.4417,6.4417,617900.0
2012-08-16 12:50:00,6.6,6.6,6.59,6.59,85900.0,6.4515,6.4515,6.4417,6.4417,85900.0
2012-08-16 12:55:00,6.6,6.6,6.59,6.59,34800.0,6.4515,6.4515,6.4417,6.4417,34800.0
2012-08-16 13:00:00,6.59,6.6,6.59,6.59,27700.0,6.4417,6.4515,6.4417,6.4417,27700.0
2012-08-16 13:05:00,6.6,6.6,6.56,6.58,527900.0,6.4515,6.4515,6.4124,6.4319,527900.0
2012-08-16 13:10:00,6.59,6.61,6.58,6.61,262000.0,6.4417,6.4612,6.4319,6.4612,262000.0
2012-08-16 13:15:00,6.61,6.62,6.61,6.62,68500.0,6.4612,6.471,6.4612,6.471,68500.0
2012-08-16 13:20:00,6.62,6.63,6.61,6.63,49100.0,6.471,6.4808,6.4612,6.4808,49100.0
2012-08-16 13:25:00,6.62,6.63,6.62,6.63,40400.0,6.471,6.4808,6.471,6.4808,40400.0
2012-08-16 13:30:00,6.63,6.63,6.62,6.63,58600.0,6.4808,6.4808,6.471,6.4808,58600.0
2012-08-16 13:35:00,6.62,6.63,6.61,6.62,145300.0,6.471,6.4808,6.4612,6.471,145300.0
2012-08-16 13:40:00,6.61,6.62,6.61,6.62,26700.0,6.4612,6.471,6.4612,6.471,26700.0
2012-08-16 13:45:00,6.61,6.62,6.61,6.62,9300.0,6.4612,6.471,6.4612,6.471,9300.0
2012-08-16 13:50:00,6.62,6.62,6.61,6.62,15200.0,6.471,6.471,6.4612,6.471,15200.0
2012-08-16 13:55:00,6.61,6.62,6.61,6.61,11000.0,6.4612,6.471,6.4612,6.4612,11000.0
2012-08-16 14:00:00,6.62,6.62,6.61,6.61,64500.0,6.471,6.471,6.4612,6.4612,64500.0
2012-08-16 14:05:00,6.62,6.63,6.61,6.63,161600.0,6.471,6.4808,6.4612,6.4808,161600.0
2012-08-16 14:10:00,6.63,6.63,6.62,6.63,11700.0,6.4808,6.4808,6.471,6.4808,11700.0
2012-08-16 14:15:00,6.62,6.63,6.62,6.62,26600.0,6.471,6.4808,6.471,6.471,26600.0
2012-08-16 14:20:00,6.62,6.63,6.61,6.61,198000.0,6.471,6.4808,6.4612,6.4612,198000.0
2012-08-16 14:25:00,6.61,6.62,6.61,6.61,17800.0,6.4612,6.471,6.4612,6.4612,17800.0
2012-08-16 14:30:00,6.61,6.63,6.61,6.61,246200.0,6.4612,6.4808,6.4612,6.4612,246200.0
2012-08-16 14:35:00,6.62,6.62,6.61,6.61,20300.0,6.471,6.471,6.4612,6.4612,20300.0
2012-08-16 14:40:00,6.61,6.63,6.61,6.62,374000.0,6.4612,6.4808,6.4612,6.471,374000.0
2012-08-16 14:45:00,6.62,6.62,6.61,6.61,26600.0,6.471,6.471,6.4612,6.4612,26600.0
2012-08-16 14:50:00,6.62,6.62,6.61,6.61,45100.0,6.471,6.471,6.4612,6.4612,45100.0
2012-08-16 14:55:00,6.61,6.62,6.61,6.61,17200.0,6.4612,6.471,6.4612,6.4612,17200.0
2012-08-16 15:00:00,6.61,6.62,6.6,6.6,152300.0,6.4612,6.471,6.4515,6.4515,152300.0
2012-08-16 15:05:00,6.6,6.62,6.6,6.62,270700.0,6.4515,6.471,6.4515,6.471,270700.0
2012-08-16 15:10:00,6.62,6.62,6.61,6.62,125800.0,6.471,6.471,6.4612,6.471,125800.0
2012-08-16 15:15:00,6.62,6.62,6.61,6.62,59700.0,6.471,6.471,6.4612,6.471,59700.0
2012-08-16 15:20:00,6.62,6.63,6.61,6.63,181500.0,6.471,6.4808,6.4612,6.4808,181500.0
2012-08-16 15:25:00,6.63,6.63,6.62,6.63,91100.0,6.4808,6.4808,6.471,6.4808,91100.0
2012-08-16 15:30:00,6.63,6.63,6.61,6.63,521900.0,6.4808,6.4808,6.4612,6.4808,521900.0
2012-08-16 15:35:00,6.62,6.63,6.62,6.63,97400.0,6.471,6.4808,6.471,6.4808,97400.0
2012-08-16 15:40:00,6.63,6.63,6.62,6.62,76000.0,6.4808,6.4808,6.471,6.471,76000.0
2012-08-16 15:45:00,6.63,6.63,6.62,6.63,104500.0,6.4808,6.4808,6.471,6.4808,104500.0
2012-08-16 15:50:00,6.63,6.63,6.59,6.61,873000.0,6.4808,6.4808,6.4417,6.4612,873000.0
2012-08-16 15:55:00,6.61,6.61,6.58,6.6,1047700.0,6.4612,6.4612,6.4319,6.4515,1047700.0
2012-08-17 09:30:00,6.61,6.63,6.58,6.62,1127900.0,6.4612,6.4808,6.4319,6.471,1127900.0
2012-08-17 09:35:00,6.62,6.65,6.61,6.63,342900.0,6.471,6.5003,6.4612,6.4808,342900.0
2012-08-17 09:40:00,6.64,6.64,6.63,6.64,124000.0,6.4906,6.4906,6.4808,6.4906,124000.0
2012-08-17 09:45:00,6.63,6.67,6.61,6.67,786100.0,6.4808,6.5199,6.4612,6.5199,786100.0
2012-08-17 09:50:00,6.67,6.69,6.65,6.67,364700.0,6.5199,6.5394,6.5003,6.5199,364700.0
2012-08-17 09:55:00,6.66,6.67,6.66,6.66,60400.0,6.5101,6.5199,6.5101,6.5101,60400.0
2012-08-17 10:00:00,6.67,6.67,6.6,6.6,314600.0,6.5199,6.5199,6.4515,6.4515,314600.0
2012-08-17 10:05:00,6.6,6.61,6.57,6.59,511300.0,6.4515,6.4612,6.4221,6.4417,511300.0
2012-08-17 10:10:00,6.59,6.6,6.58,6.58,111800.0,6.4417,6.4515,6.4319,6.4319,111800.0
2012-08-17 10:15:00,6.59,6.59,6.56,6.56,128900.0,6.4417,6.4417,6.4124,6.4124,128900.0
2012-08-17 10:20:00,6.56,6.56,6.54,6.54,168500.0,6.4124,6.4124,6.3928,6.3928,168500.0
2012-08-17 10:25:00,6.54,6.55,6.54,6.54,72400.0,6.3928,6.4026,6.3928,6.3928,72400.0
2012-08-17 10:30:00,6.54,6.57,6.54,6.57,225300.0,6.3928,6.4221,6.3928,6.4221,225300.0
2012-08-17 10:35:00,6.57,6.57,6.56,6.57,28200.0,6.4221,6.4221,6.4124,6.4221,28200.0
2012-08-17 10:40:00,6.57,6.58,6.55,6.55,291500.0,6.4221,6.4319,6.4026,6.4026,291500.0
2012-08-17 10:45:00,6.55,6.56,6.55,6.56,28800.0,6.4026,6.4124,6.4026,6.4124,28800.0
2012-08-17 10:50:00,6.56,6.57,6.55,6.56,161100.0,6.4124,6.4221,6.4026,6.4124,161100.0
2012-08-17 10:55:00,6.56,6.57,6.55,6.56,265200.0,6.4124,6.4221,6.4026,6.4124,265200.0
2012-08-17 11:00:00,6.56,6.57,6.56,6.57,25400.0,6.4124,6.4221,6.4124,6.4221,25400.0
2012-08-17 11:05:00,6.57,6.57,6.54,6.55,310700.0,6.4221,6.4221,6.3928,6.4026,310700.0
2012-08-17 11:10:00,6.55,6.56,6.54,6.54,187700.0,6.4026,6.4124,6.3928,6.3928,187700.0
2012-08-17 11:15:00,6.54,6.55,6.54,6.54,73900.0,6.3928,6.4026,6.3928,6.3928,73900.0
2012-08-17 11:20:00,6.54,6.56,6.54,6.55,183100.0,6.3928,6.4124,6.3928,6.4026,183100.0
2012-08-17 11:25:00,6.56,6.58,6.55,6.56,504100.0,6.4124,6.4319,6.4026,6.4124,504100.0
2012-08-17 11:30:00,6.56,6.57,6.55,6.56,84200.0,6.4124,6.4221,6.4026,6.4124,84200.0
2012-08-17 11:35:00,6.56,6.57,6.56,6.56,121300.0,6.4124,6.4221,6.4124,6.4124,121300.0
2012-08-17 11:40:00,6.56,6.57,6.56,6.56,33100.0,6.4124,6.4221,6.4124,6.4124,33100.0
2012-08-17 11:45:00,6.57,6.57,6.56,6.57,22000.0,6.4221,6.4221,6.4124,6.4221,22000.0
2012-08-17 11:50:00,6.57,6.57,6.56,6.56,153400.0,6.4221,6.4221,6.4124,6.4124,153400.0
2012-08-17 11:55:00,6.56,6.57,6.56,6.56,31600.0,6.4124,6.4221,6.4124,6.4124,31600.0
2012-08-17 12:00:00,6.57,6.57,6.55,6.55,229500.0,6.4221,6.4221,6.4026,6.4026,229500.0
2012-08-17 12:05:00,6.55,6.56,6.54,6.54,42300.0,6.4026,6.4124,6.3928,6.3928,42300.0
2012-08-17 12:10:00,6.54,6.56,6.54,6.55,255600.0,6.3928,6.4124,6.3928,6.4026,255600.0
2012-08-17 12:15:00,6.56,6.56,6.55,6.56,31100.0,6.4124,6.4124,6.4026,6.4124,31100.0
2012-08-17 12:20:00,6.56,6.56,6.55,6.56,48000.0,6.4124,6.4124,6.4026,6.4124,48000.0
2012-08-17 12:25:00,6.55,6.57,6.55,6.57,109400.0,6.4026,6.4221,6.4026,6.4221,109400.0
2012-08-17 12:30:00,6.57,6.57,6.56,6.57,25600.0,6.4221,6.4221,6.4124,6.4221,25600.0
2012-08-17 12:35:00,6.57,6.57,6.55,6.56,96700.0,6.4221,6.4221,6.4026,6.4124,96700.0
2012-08-17 12:40:00,6.56,6.56,6.55,6.56,101000.0,6.4124,6.4124,6.4026,6.4124,101000.0
2012-08-17 12:45:00,6.56,6.56,6.54,6.54,165500.0,6.4124,6.4124,6.3928,6.3928,165500.0
2012-08-17 12:50:00,6.54,6.55,6.54,6.54,55700.0,6.3928,6.4026,6.3928,6.3928,55700.0
2012-08-17 12:55:00,6.54,6.54,6.52,6.53,238700.0,6.3928,6.3928,6.3733,6.383,238700.0
2012-08-17 13:00:00,6.53,6.53,6.52,6.52,37300.0,6.383,6.383,6.3733,6.3733,37300.0
2012-08-17 13:05:00,6.53,6.53,6.52,6.53,37600.0,6.383,6.383,6.3733,6.383,37600.0
2012-08-17 13:10:00,6.53,6.53,6.52,6.52,42800.0,6.383,6.383,6.3733,6.3733,42800.0
2012-08-17 13:15:00,6.53,6.55,6.52,6.55,274000.0,6.383,6.4026,6.3733,6.4026,274000.0
2012-08-17 13:20:00,6.54,6.55,6.52,6.53,252400.0,6.3928,6.4026,6.3733,6.383,252400.0
2012-08-17 13:25:00,6.53,6.53,6.52,6.53,88100.0,6.383,6.383,6.3733,6.383,88100.0
2012-08-17 13:30:00,6.53,6.53,6.52,6.53,36900.0,6.383,6.383,6.3733,6.383,36900.0
2012-08-17 13:35:00,6.53,6.53,6.52,6.52,68500.0,6.383,6.383,6.3733,6.3733,68500.0
2012-08-17 13:40:00,6.53,6.54,6.53,6.54,121900.0,6.383,6.3928,6.383,6.3928,121900.0
2012-08-17 13:45:00,6.54,6.54,6.53,6.54,36400.0,6.3928,6.3928,6.383,6.3928,36400.0
2012-08-17 13:50:00,6.54,6.54,6.53,6.54,37800.0,6.3928,6.3928,6.383,6.3928,37800.0
2012-08-17 13:55:00,6.54,6.54,6.53,6.54,126100.0,6.3928,6.3928,6.383,6.3928,126100.0
2012-08-17 14:00:00,6.54,6.54,6.53,6.53,202600.0,6.3928,6.3928,6.383,6.383,202600.0
2012-08-17 14:05:00,6.54,6.55,6.54,6.54,125200.0,6.3928,6.4026,6.3928,6.3928,125200.0
2012-08-17 14:10:00,6.54,6.55,6.54,6.54,29400.0,6.3928,6.4026,6.3928,6.3928,29400.0
2012-08-17 14:15:00,6.54,6.55,6.54,6.54,105400.0,6.3928,6.4026,6.3928,6.3928,105400.0
2012-08-17 14:20:00,6.54,6.55,6.54,6.55,21900.0,6.3928,6.4026,6.3928,6.4026,21900.0
2012-08-17 14:25:00,6.55,6.55,6.53,6.54,188000.0,6.4026,6.4026,6.383,6.3928,188000.0
2012-08-17 14:30:00,6.54,6.54,6.53,6.54,639200.0,6.3928,6.3928,6.383,6.3928,639200.0
2012-08-17 14:35:00,6.54,6.54,6.53,6.54,52300.0,6.3928,6.3928,6.383,6.3928,52300.0
2012-08-17 14:40:00,6.54,6.54,6.53,6.54,81300.0,6.3928,6.3928,6.383,6.3928,81300.0
2012-08-17 14:45:00,6.54,6.54,6.53,6.54,60800.0,6.3928,6.3928,6.383,6.3928,60800.0
2012-08-17 14:50:00,6.54,6.54,6.51,6.51,392200.0,6.3928,6.3928,6.3635,6.3635,392200.0
2012-08-17 14:55:00,6.52,6.52,6.51,6.52,62000.0,6.3733,6.3733,6.3635,6.3733,62000.0
2012-08-17 15:00:00,6.52,6.52,6.51,6.51,35400.0,6.3733,6.3733,6.3635,6.3635,35400.0
2012-08-17 15:05:00,6.52,6.52,6.51,6.51,47500.0,6.3733,6.3733,6.3635,6.3635,47500.0
2012-08-17 15:10:00,6.51,6.52,6.51,6.52,180300.0,6.3635,6.3733,6.3635,6.3733,180300.0
2012-08-17 15:15:00,6.52,6.53,6.51,6.53,555000.0,6.3733,6.383,6.3635,6.383,555000.0
2012-08-17 15:20:00,6.53,6.54,6.52,6.54,197100.0,6.383,6.3928,6.3733,6.3928,197100.0
2012-08-17 15:25:00,6.54,6.54,6.53,6.54,93900.0,6.3928,6.3928,6.383,6.3928,93900.0
2012-08-17 15:30:00,6.54,6.55,6.53,6.54,218900.0,6.3928,6.4026,6.383,6.3928,218900.0
2012-08-17 15:35:00,6.53,6.54,6.53,6.54,88600.0,6.383,6.3928,6.383,6.3928,88600.0
2012-08-17 15:40:00,6.54,6.55,6.53,6.55,171300.0,6.3928,6.4026,6.383,6.4026,171300.0
2012-08-17 15:45:00,6.54,6.55,6.54,6.55,181800.0,6.3928,6.4026,6.3928,6.4026,181800.0
2012-08-17 15:50:00,6.55,6.56,6.54,6.55,401300.0,6.4026,6.4124,6.3928,6.4026,401300.0
2012-08-17 15:55:00,6.55,6.57,6.54,6.57,888400.0,6.4026,6.4221,6.3928,6.4221,888400.0
2012-08-20 09:30:00,6.55,6.6,6.54,6.58,439100.0,6.4026,6.4515,6.3928,6.4319,439100.0
2012-08-20 09:35:00,6.59,6.6,6.52,6.53,132700.0,6.4417,6.4515,6.3733,6.383,132700.0
2012-08-20 09:40:00,6.52,6.56,6.51,6.54,674500.0,6.3733,6.4124,6.3635,6.3928,674500.0
2012-08-20 09:45:00,6.54,6.54,6.5,6.51,152200.0,6.3928,6.3928,6.3537,6.3635,152200.0
2012-08-20 09:50:00,6.52,6.53,6.51,6.52,296400.0,6.3733,6.383,6.3635,6.3733,296400.0
2012-08-20 09:55:00,6.52,6.53,6.46,6.48,961600.0,6.3733,6.383,6.3146,6.3342,961600.0
2012-08-20 10:00:00,6.48,6.49,6.46,6.46,458200.0,6.3342,6.3439,6.3146,6.3146,458200.0
2012-08-20 10:05:00,6.46,6.46,6.4,6.44,1056300.0,6.3146,6.3146,6.256,6.2951,1056300.0
2012-08-20 10:10:00,6.45,6.46,6.43,6.46,259800.0,6.3048,6.3146,6.2853,6.3146,259800.0
2012-08-20 10:15:00,6.46,6.46,6.43,6.43,172000.0,6.3146,6.3146,6.2853,6.2853,172000.0
2012-08-20 10:20:00,6.43,6.45,6.43,6.43,342100.0,6.2853,6.3048,6.2853,6.2853,342100.0
2012-08-20 10:25:00,6.43,6.45,6.43,6.45,115600.0,6.2853,6.3048,6.2853,6.3048,115600.0
2012-08-20 10:30:00,6.45,6.45,6.43,6.44,357300.0,6.3048,6.3048,6.2853,6.2951,357300.0
2012-08-20 10:35:00,6.45,6.47,6.44,6.47,423900.0,6.3048,6.3244,6.2951,6.3244,423900.0
2012-08-20 10:40:00,6.47,6.5,6.47,6.49,522700.0,6.3244,6.3537,6.3244,6.3439,522700.0
2012-08-20 10:45:00,6.49,6.5,6.47,6.49,238300.0,6.3439,6.3537,6.3244,6.3439,238300.0
2012-08-20 10:50:00,6.49,6.49,6.47,6.47,150600.0,6.3439,6.3439,6.3244,6.3244,150600.0
2012-08-20 10:55:00,6.47,6.49,6.47,6.47,254200.0,6.3244,6.3439,6.3244,6.3244,254200.0
2012-08-20 11:00:00,6.48,6.48,6.47,6.47,127200.0,6.3342,6.3342,6.3244,6.3244,127200.0
2012-08-20 11:05:00,6.48,6.48,6.46,6.48,321100.0,6.3342,6.3342,6.3146,6.3342,321100.0
2012-08-20 11:10:00,6.48,6.48,6.47,6.48,53700.0,6.3342,6.3342,6.3244,6.3342,53700.0
2012-08-20 11:15:00,6.48,6.48,6.47,6.47,27300.0,6.3342,6.3342,6.3244,6.3244,27300.0
2012-08-20 11:20:00,6.48,6.48,6.45,6.46,314600.0,6.3342,6.3342,6.3048,6.3146,314600.0
2012-08-20 11:25:00,6.46,6.47,6.45,6.46,170700.0,6.3146,6.3244,6.3048,6.3146,170700.0
2012-08-20 11:30:00,6.46,6.47,6.46,6.46,96800.0,6.3146,6.3244,6.3146,6.3146,96800.0
2012-08-20 11:35:00,6.46,6.47,6.46,6.47,39000.0,6.3146,6.3244,6.3146,6.3244,39000.0
2012-08-20 11:40:00,6.46,6.47,6.46,6.46,48900.0,6.3146,6.3244,6.3146,6.3146,48900.0
2012-08-20 11:45:00,6.46,6.47,6.46,6.46,37500.0,6.3146,6.3244,6.3146,6.3146,37500.0
2012-08-20 11:50:00,6.47,6.47,6.46,6.46,51300.0,6.3244,6.3244,6.3146,6.3146,51300.0
2012-08-20 11:55:00,6.47,6.47,6.46,6.46,196200.0,6.3244,6.3244,6.3146,6.3146,196200.0
2012-08-20 12:00:00,6.46,6.47,6.46,6.46,56200.0,6.3146,6.3244,6.3146,6.3146,56200.0
2012-08-20 12:05:00,6.46,6.47,6.46,6.47,41100.0,6.3146,6.3244,6.3146,6.3244,41100.0
2012-08-20 12:10:00,6.47,6.48,6.46,6.48,149600.0,6.3244,6.3342,6.3146,6.3342,149600.0
2012-08-20 12:15:00,6.48,6.48,6.47,6.48,85900.0,6.3342,6.3342,6.3244,6.3342,85900.0
2012-08-20 12:20:00,6.47,6.48,6.47,6.48,56300.0,6.3244,6.3342,6.3244,6.3342,56300.0
2012-08-20 12:25:00,6.48,6.48,6.47,6.47,44800.0,6.3342,6.3342,6.3244,6.3244,44800.0
2012-08-20 12:30:00,6.47,6.48,6.47,6.47,38400.0,6.3244,6.3342,6.3244,6.3244,38400.0
2012-08-20 12:35:00,6.47,6.48,6.47,6.47,26900.0,6.3244,6.3342,6.3244,6.3244,26900.0
2012-08-20 12:40:00,6.48,6.48,6.46,6.46,181300.0,6.3342,6.3342,6.3146,6.3146,181300.0
2012-08-20 12:45:00,6.46,6.47,6.46,6.47,101100.0,6.3146,6.3244,6.3146,6.3244,101100.0
2012-08-20 12:50:00,6.47,6.47,6.46,6.47,78000.0,6.3244,6.3244,6.3146,6.3244,78000.0
2012-08-20 12:55:00,6.47,6.47,6.46,6.47,22600.0,6.3244,6.3244,6.3146,6.3244,22600.0
2012-08-20 13:00:00,6.47,6.47,6.46,6.47,26200.0,6.3244,6.3244,6.3146,6.3244,26200.0
2012-08-20 13:05:00,6.46,6.47,6.46,6.46,325400.0,6.3146,6.3244,6.3146,6.3146,325400.0
2012-08-20 13:10:00,6.47,6.47,6.46,6.46,63200.0,6.3244,6.3244,6.3146,6.3146,63200.0
2012-08-20 13:15:00,6.47,6.47,6.46,6.46,41700.0,6.3244,6.3244,6.3146,6.3146,41700.0
2012-08-20 13:20:00,6.47,6.47,6.46,6.46,22600.0,6.3244,6.3244,6.3146,6.3146,22600.0
2012-08-20 13:25:00,6.46,6.47,6.46,6.46,86300.0,6.3146,6.3244,6.3146,6.3146,86300.0
2012-08-20 13:30:00,6.47,6.47,6.46,6.46,73400.0,6.3244,6.3244,6.3146,6.3146,73400.0
2012-08-20 13:35:00,6.47,6.47,6.46,6.47,60900.0,6.3244,6.3244,6.3146,6.3244,60900.0
2012-08-20 13:40:00,6.47,6.47,6.46,6.47,28200.0,6.3244,6.3244,6.3146,6.3244,28200.0
2012-08-20 13:45:00,6.47,6.47,6.46,6.46,57700.0,6.3244,6.3244,6.3146,6.3146,57700.0
2012-08-20 13:50:00,6.47,6.47,6.46,6.46,31200.0,6.3244,6.3244,6.3146,6.3146,31200.0
2012-08-20 13:55:00,6.46,6.47,6.46,6.46,61900.0,6.3146,6.3244,6.3146,6.3146,61900.0
2012-08-20 14:00:00,6.46,6.47,6.46,6.46,77000.0,6.3146,6.3244,6.3146,6.3146,77000.0
2012-08-20 14:05:00,6.46,6.47,6.46,6.47,50000.0,6.3146,6.3244,6.3146,6.3244,50000.0
2012-08-20 14:10:00,6.47,6.47,6.46,6.47,39000.0,6.3244,6.3244,6.3146,6.3244,39000.0
2012-08-20 14:15:00,6.47,6.49,6.46,6.49,260000.0,6.3244,6.3439,6.3146,6.3439,260000.0
2012-08-20 14:20:00,6.49,6.49,6.48,6.48,26400.0,6.3439,6.3439,6.3342,6.3342,26400.0
2012-08-20 14:25:00,6.49,6.49,6.48,6.49,80900.0,6.3439,6.3439,6.3342,6.3439,80900.0
2012-08-20 14:30:00,6.49,6.49,6.48,6.48,184300.0,6.3439,6.3439,6.3342,6.3342,184300.0
2012-08-20 14:35:00,6.48,6.49,6.48,6.48,55200.0,6.3342,6.3439,6.3342,6.3342,55200.0
2012-08-20 14:40:00,6.48,6.49,6.48,6.48,38800.0,6.3342,6.3439,6.3342,6.3342,38800.0
2012-08-20 14:45:00,6.48,6.49,6.45,6.48,743800.0,6.3342,6.3439,6.3048,6.3342,743800.0
2012-08-20 14:50:00,6.48,6.48,6.47,6.48,60100.0,6.3342,6.3342,6.3244,6.3342,60100.0
2012-08-20 14:55:00,6.48,6.49,6.47,6.49,169900.0,6.3342,6.3439,6.3244,6.3439,169900.0
2012-08-20 15:00:00,6.49,6.49,6.48,6.49,25800.0,6.3439,6.3439,6.3342,6.3439,25800.0
2012-08-20 15:05:00,6.49,6.49,6.48,6.49,52300.0,6.3439,6.3439,6.3342,6.3439,52300.0
2012-08-20 15:10:00,6.49,6.49,6.47,6.47,227700.0,6.3439,6.3439,6.3244,6.3244,227700.0
2012-08-20 15:15:00,6.47,6.48,6.46,6.47,136700.0,6.3244,6.3342,6.3146,6.3244,136700.0
2012-08-20 15:20:00,6.47,6.47,6.46,6.47,48300.0,6.3244,6.3244,6.3146,6.3244,48300.0
2012-08-20 15:25:00,6.47,6.48,6.46,6.47,293100.0,6.3244,6.3342,6.3146,6.3244,293100.0
2012-08-20 15:30:00,6.47,6.48,6.47,6.48,220900.0,6.3244,6.3342,6.3244,6.3342,220900.0
2012-08-20 15:35:00,6.47,6.48,6.47,6.47,171900.0,6.3244,6.3342,6.3244,6.3244,171900.0
2012-08-20 15:40:00,6.48,6.48,6.47,6.48,118400.0,6.3342,6.3342,6.3244,6.3342,118400.0
2012-08-20 15:45:00,6.48,6.48,6.46,6.48,707800.0,6.3342,6.3342,6.3146,6.3342,707800.0
2012-08-20 15:50:00,6.48,6.49,6.47,6.49,329500.0,6.3342,6.3439,6.3244,6.3439,329500.0
2012-08-20 15:55:00,6.49,6.49,6.47,6.48,952500.0,6.3439,6.3439,6.3244,6.3342,952500.0
2012-08-21 09:30:00,6.47,6.55,6.45,6.54,811800.0,6.3244,6.4026,6.3048,6.3928,811800.0
2012-08-21 09:35:00,6.53,6.55,6.51,6.53,743500.0,6.383,6.4026,6.3635,6.383,743500.0
2012-08-21 09:40:00,6.53,6.54,6.5,6.51,707100.0,6.383,6.3928,6.3537,6.3635,707100.0
2012-08-21 09:45:00,6.51,6.51,6.41,6.43,1321200.0,6.3635,6.3635,6.2657,6.2853,1321200.0
2012-08-21 09:50:00,6.44,6.47,6.42,6.44,903700.0,6.2951,6.3244,6.2755,6.2951,903700.0
2012-08-21 09:55:00,6.44,6.49,6.44,6.49,729800.0,6.2951,6.3439,6.2951,6.3439,729800.0
2012-08-21 10:00:00,6.49,6.56,6.48,6.54,1051000.0,6.3439,6.4124,6.3342,6.3928,1051000.0
2012-08-21 10:05:00,6.55,6.6,6.53,6.56,956400.0,6.4026,6.4515,6.383,6.4124,956400.0
2012-08-21 10:10:00,6.56,6.58,6.54,6.54,549900.0,6.4124,6.4319,6.3928,6.3928,549900.0
2012-08-21 10:15:00,6.55,6.56,6.54,6.55,170500.0,6.4026,6.4124,6.3928,6.4026,170500.0
2012-08-21 10:20:00,6.56,6.57,6.55,6.56,76400.0,6.4124,6.4221,6.4026,6.4124,76400.0
2012-08-21 10:25:00,6.57,6.59,6.56,6.58,353000.0,6.4221,6.4417,6.4124,6.4319,353000.0
2012-08-21 10:30:00,6.59,6.6,6.57,6.6,549400.0,6.4417,6.4515,6.4221,6.4515,549400.0
2012-08-21 10:35:00,6.6,6.63,6.59,6.6,405800.0,6.4515,6.4808,6.4417,6.4515,405800.0
2012-08-21 10:40:00,6.6,6.62,6.59,6.6,412900.0,6.4515,6.471,6.4417,6.4515,412900.0
2012-08-21 10:45:00,6.6,6.61,6.55,6.58,1483800.0,6.4515,6.4612,6.4026,6.4319,1483800.0
2012-08-21 10:50:00,6.59,6.6,6.58,6.59,183400.0,6.4417,6.4515,6.4319,6.4417,183400.0
2012-08-21 10:55:00,6.59,6.6,6.58,6.58,177500.0,6.4417,6.4515,6.4319,6.4319,177500.0
2012-08-21 11:00:00,6.58,6.59,6.57,6.58,441300.0,6.4319,6.4417,6.4221,6.4319,441300.0
2012-08-21 11:05:00,6.57,6.58,6.56,6.58,123100.0,6.4221,6.4319,6.4124,6.4319,123100.0
2012-08-21 11:10:00,6.58,6.58,6.57,6.58,46300.0,6.4319,6.4319,6.4221,6.4319,46300.0
2012-08-21 11:15:00,6.58,6.58,6.55,6.57,265900.0,6.4319,6.4319,6.4026,6.4221,265900.0
2012-08-21 11:20:00,6.57,6.57,6.54,6.54,298700.0,6.4221,6.4221,6.3928,6.3928,298700.0
2012-08-21 11:25:00,6.54,6.54,6.53,6.54,64200.0,6.3928,6.3928,6.383,6.3928,64200.0
2012-08-21 11:30:00,6.54,6.54,6.53,6.54,40300.0,6.3928,6.3928,6.383,6.3928,40300.0
2012-08-21 11:35:00,6.53,6.55,6.52,6.54,250500.0,6.383,6.4026,6.3733,6.3928,250500.0
2012-08-21 11:40:00,6.55,6.55,6.52,6.53,259000.0,6.4026,6.4026,6.3733,6.383,259000.0
2012-08-21 11:45:00,6.53,6.54,6.52,6.53,276600.0,6.383,6.3928,6.3733,6.383,276600.0
2012-08-21 11:50:00,6.53,6.54,6.52,6.52,462100.0,6.383,6.3928,6.3733,6.3733,462100.0
2012-08-21 11:55:00,6.52,6.55,6.52,6.54,222700.0,6.3733,6.4026,6.3733,6.3928,222700.0
2012-08-21 12:00:00,6.54,6.54,6.51,6.52,101900.0,6.3928,6.3928,6.3635,6.3733,101900.0
2012-08-21 12:05:00,6.52,6.52,6.5,6.51,71300.0,6.3733,6.3733,6.3537,6.3635,71300.0
2012-08-21 12:10:00,6.51,6.54,6.5,6.54,232500.0,6.3635,6.3928,6.3537,6.3928,232500.0
2012-08-21 12:15:00,6.54,6.54,6.52,6.53,139100.0,6.3928,6.3928,6.3733,6.383,139100.0
2012-08-21 12:20:00,6.54,6.55,6.53,6.54,57500.0,6.3928,6.4026,6.383,6.3928,57500.0
2012-08-21 12:25:00,6.55,6.55,6.54,6.54,19000.0,6.4026,6.4026,6.3928,6.3928,19000.0
2012-08-21 12:30:00,6.55,6.56,6.53,6.54,263200.0,6.4026,6.4124,6.383,6.3928,263200.0
2012-08-21 12:35:00,6.54,6.56,6.54,6.56,98800.0,6.3928,6.4124,6.3928,6.4124,98800.0
2012-08-21 12:40:00,6.56,6.56,6.53,6.54,153200.0,6.4124,6.4124,6.383,6.3928,153200.0
2012-08-21 12:45:00,6.53,6.54,6.5,6.52,448500.0,6.383,6.3928,6.3537,6.3733,448500.0
2012-08-21 12:50:00,6.53,6.53,6.52,6.52,8600.0,6.383,6.383,6.3733,6.3733,8600.0
2012-08-21 12:55:00,6.52,6.53,6.52,6.53,31900.0,6.3733,6.383,6.3733,6.383,31900.0
2012-08-21 13:00:00,6.53,6.53,6.51,6.51,160400.0,6.383,6.383,6.3635,6.3635,160400.0
2012-08-21 13:05:00,6.51,6.52,6.49,6.5,274800.0,6.3635,6.3733,6.3439,6.3537,274800.0
2012-08-21 13:10:00,6.5,6.5,6.48,6.5,798300.0,6.3537,6.3537,6.3342,6.3537,798300.0
2012-08-21 13:15:00,6.49,6.5,6.48,6.5,141300.0,6.3439,6.3537,6.3342,6.3537,141300.0
2012-08-21 13:20:00,6.5,6.5,6.49,6.49,60600.0,6.3537,6.3537,6.3439,6.3439,60600.0
2012-08-21 13:25:00,6.5,6.5,6.49,6.49,122500.0,6.3537,6.3537,6.3439,6.3439,122500.0
2012-08-21 13:30:00,6.5,6.5,6.49,6.5,19900.0,6.3537,6.3537,6.3439,6.3537,19900.0
2012-08-21 13:35:00,6.49,6.5,6.49,6.5,35800.0,6.3439,6.3537,6.3439,6.3537,35800.0
2012-08-21 13:40:00,6.5,6.5,6.49,6.5,111100.0,6.3537,6.3537,6.3439,6.3537,111100.0
2012-08-21 13:45:00,6.49,6.5,6.46,6.47,248900.0,6.3439,6.3537,6.3146,6.3244,248900.0
2012-08-21 13:50:00,6.46,6.47,6.46,6.46,65600.0,6.3146,6.3244,6.3146,6.3146,65600.0
2012-08-21 13:55:00,6.46,6.47,6.46,6.46,119900.0,6.3146,6.3244,6.3146,6.3146,119900.0
2012-08-21 14:00:00,6.46,6.47,6.46,6.47,29300.0,6.3146,6.3244,6.3146,6.3244,29300.0
2012-08-21 14:05:00,6.46,6.47,6.46,6.46,25000.0,6.3146,6.3244,6.3146,6.3146,25000.0
2012-08-21 14:10:00,6.46,6.47,6.46,6.47,21200.0,6.3146,6.3244,6.3146,6.3244,21200.0
2012-08-21 14:15:00,6.47,6.47,6.44,6.44,168300.0,6.3244,6.3244,6.2951,6.2951,168300.0
2012-08-21 14:20:00,6.45,6.47,6.43,6.47,420600.0,6.3048,6.3244,6.2853,6.3244,420600.0
2012-08-21 14:25:00,6.47,6.48,6.45,6.45,237100.0,6.3244,6.3342,6.3048,6.3048,237100.0
2012-08-21 14:30:00,6.46,6.48,6.45,6.48,181600.0,6.3146,6.3342,6.3048,6.3342,181600.0
2012-08-21 14:35:00,6.48,6.48,6.46,6.47,112600.0,6.3342,6.3342,6.3146,6.3244,112600.0
2012-08-21 14:40:00,6.47,6.48,6.46,6.47,189800.0,6.3244,6.3342,6.3146,6.3244,189800.0
2012-08-21 14:45:00,6.47,6.48,6.46,6.46,233200.0,6.3244,6.3342,6.3146,6.3146,233200.0
2012-08-21 14:50:00,6.47,6.47,6.46,6.47,43000.0,6.3244,6.3244,6.3146,6.3244,43000.0
2012-08-21 14:55:00,6.46,6.48,6.46,6.47,152600.0,6.3146,6.3342,6.3146,6.3244,152600.0
2012-08-21 15:00:00,6.46,6.47,6.45,6.46,112300.0,6.3146,6.3244,6.3048,6.3146,112300.0
2012-08-21 15:05:00,6.46,6.47,6.45,6.46,88300.0,6.3146,6.3244,6.3048,6.3146,88300.0
2012-08-21 15:10:00,6.46,6.47,6.45,6.46,130800.0,6.3146,6.3244,6.3048,6.3146,130800.0
2012-08-21 15:15:00,6.46,6.46,6.43,6.43,220200.0,6.3146,6.3146,6.2853,6.2853,220200.0
2012-08-21 15:20:00,6.43,6.44,6.43,6.44,50800.0,6.2853,6.2951,6.2853,6.2951,50800.0
2012-08-21 15:25:00,6.43,6.44,6.42,6.44,266300.0,6.2853,6.2951,6.2755,6.2951,266300.0
2012-08-21 15:30:00,6.44,6.46,6.43,6.43,400300.0,6.2951,6.3146,6.2853,6.2853,400300.0
2012-08-21 15:35:00,6.43,6.45,6.43,6.45,181700.0,6.2853,6.3048,6.2853,6.3048,181700.0
2012-08-21 15:40:00,6.45,6.46,6.44,6.44,284900.0,6.3048,6.3146,6.2951,6.2951,284900.0
2012-08-21 15:45:00,6.45,6.46,6.43,6.44,407100.0,6.3048,6.3146,6.2853,6.2951,407100.0
2012-08-21 15:50:00,6.44,6.45,6.44,6.45,375800.0,6.2951,6.3048,6.2951,6.3048,375800.0
2012-08-21 15:55:00,6.45,6.46,6.44,6.46,1019400.0,6.3048,6.3146,6.2951,6.3146,1019400.0
2012-08-22 09:30:00,6.45,6.48,6.42,6.45,363600.0,6.3048,6.3342,6.2755,6.3048,363600.0
2012-08-22 09:35:00,6.45,6.45,6.41,6.41,155500.0,6.3048,6.3048,6.2657,6.2657,155500.0
2012-08-22 09:40:00,6.41,6.42,6.38,6.4,230600.0,6.2657,6.2755,6.2364,6.256,230600.0
2012-08-22 09:45:00,6.41,6.46,6.4,6.45,349600.0,6.2657,6.3146,6.256,6.3048,349600.0
2012-08-22 09:50:00,6.45,6.46,6.43,6.43,250700.0,6.3048,6.3146,6.2853,6.2853,250700.0
2012-08-22 09:55:00,6.43,6.44,6.41,6.43,161400.0,6.2853,6.2951,6.2657,6.2853,161400.0
2012-08-22 10:00:00,6.44,6.47,6.42,6.45,302000.0,6.2951,6.3244,6.2755,6.3048,302000.0
2012-08-22 10:05:00,6.46,6.48,6.44,6.47,216000.0,6.3146,6.3342,6.2951,6.3244,216000.0
2012-08-22 10:10:00,6.46,6.46,6.44,6.44,116800.0,6.3146,6.3146,6.2951,6.2951,116800.0
2012-08-22 10:15:00,6.44,6.45,6.43,6.44,129400.0,6.2951,6.3048,6.2853,6.2951,129400.0
2012-08-22 10:20:00,6.43,6.47,6.43,6.47,165900.0,6.2853,6.3244,6.2853,6.3244,165900.0
2012-08-22 10:25:00,6.47,6.48,6.46,6.47,237300.0,6.3244,6.3342,6.3146,6.3244,237300.0
2012-08-22 10:30:00,6.47,6.48,6.44,6.45,383000.0,6.3244,6.3342,6.2951,6.3048,383000.0
2012-08-22 10:35:00,6.45,6.47,6.44,6.46,150000.0,6.3048,6.3244,6.2951,6.3146,150000.0
2012-08-22 10:40:00,6.46,6.46,6.45,6.46,61300.0,6.3146,6.3146,6.3048,6.3146,61300.0
2012-08-22 10:45:00,6.46,6.47,6.42,6.42,253900.0,6.3146,6.3244,6.2755,6.2755,253900.0
2012-08-22 10:50:00,6.43,6.44,6.42,6.42,233300.0,6.2853,6.2951,6.2755,6.2755,233300.0
2012-08-22 10:55:00,6.43,6.43,6.42,6.43,62200.0,6.2853,6.2853,6.2755,6.2853,62200.0
2012-08-22 11:00:00,6.43,6.43,6.4,6.42,265100.0,6.2853,6.2853,6.256,6.2755,265100.0
2012-08-22 11:05:00,6.41,6.43,6.39,6.41,447300.0,6.2657,6.2853,6.2462,6.2657,447300.0
2012-08-22 11:10:00,6.41,6.41,6.38,6.39,266800.0,6.2657,6.2657,6.2364,6.2462,266800.0
2012-08-22 11:15:00,6.39,6.4,6.38,6.39,331100.0,6.2462,6.256,6.2364,6.2462,331100.0
2012-08-22 11:20:00,6.38,6.4,6.37,6.37,296100.0,6.2364,6.256,6.2266,6.2266,296100.0
2012-08-22 11:25:00,6.37,6.38,6.36,6.37,185800.0,6.2266,6.2364,6.2169,6.2266,185800.0
2012-08-22 11:30:00,6.37,6.37,6.35,6.35,115700.0,6.2266,6.2266,6.2071,6.2071,115700.0
2012-08-22 11:35:00,6.35,6.36,6.35,6.36,69000.0,6.2071,6.2169,6.2071,6.2169,69000.0
2012-08-22 11:40:00,6.35,6.36,6.33,6.36,1033300.0,6.2071,6.2169,6.1875,6.2169,1033300.0
2012-08-22 11:45:00,6.36,6.37,6.35,6.36,262600.0,6.2169,6.2266,6.2071,6.2169,262600.0
2012-08-22 11:50:00,6.36,6.36,6.35,6.35,74000.0,6.2169,6.2169,6.2071,6.2071,74000.0
2012-08-22 11:55:00,6.36,6.38,6.35,6.36,296900.0,6.2169,6.2364,6.2071,6.2169,296900.0
2012-08-22 12:00:00,6.36,6.38,6.36,6.37,708300.0,6.2169,6.2364,6.2169,6.2266,708300.0
2012-08-22 12:05:00,6.37,6.37,6.35,6.35,81900.0,6.2266,6.2266,6.2071,6.2071,81900.0
2012-08-22 12:10:00,6.36,6.37,6.35,6.35,189100.0,6.2169,6.2266,6.2071,6.2071,189100.0
2012-08-22 12:15:00,6.34,6.35,6.3,6.31,1229300.0,6.1973,6.2071,6.1582,6.168,1229300.0
2012-08-22 12:20:00,6.31,6.33,6.3,6.33,233700.0,6.168,6.1875,6.1582,6.1875,233700.0
2012-08-22 12:25:00,6.33,6.34,6.32,6.33,82800.0,6.1875,6.1973,6.1778,6.1875,82800.0
2012-08-22 12:30:00,6.34,6.34,6.32,6.33,191600.0,6.1973,6.1973,6.1778,6.1875,191600.0
2012-08-22 12:35:00,6.33,6.33,6.31,6.31,111900.0,6.1875,6.1875,6.168,6.168,111900.0
2012-08-22 12:40:00,6.31,6.33,6.31,6.33,135500.0,6.168,6.1875,6.168,6.1875,135500.0
2012-08-22 12:45:00,6.33,6.33,6.32,6.33,36800.0,6.1875,6.1875,6.1778,6.1875,36800.0
2012-08-22 12:50:00,6.32,6.33,6.28,6.28,540000.0,6.1778,6.1875,6.1387,6.1387,540000.0
2012-08-22 12:55:00,6.28,6.29,6.26,6.27,456800.0,6.1387,6.1484,6.1191,6.1289,456800.0
2012-08-22 13:00:00,6.28,6.3,6.27,6.3,259400.0,6.1387,6.1582,6.1289,6.1582,259400.0
2012-08-22 13:05:00,6.29,6.3,6.29,6.3,69700.0,6.1484,6.1582,6.1484,6.1582,69700.0
2012-08-22 13:10:00,6.29,6.3,6.29,6.29,65000.0,6.1484,6.1582,6.1484,6.1484,65000.0
2012-08-22 13:15:00,6.3,6.3,6.29,6.29,61700.0,6.1582,6.1582,6.1484,6.1484,61700.0
2012-08-22 13:20:00,6.3,6.3,6.29,6.3,143000.0,6.1582,6.1582,6.1484,6.1582,143000.0
2012-08-22 13:25:00,6.3,6.3,6.29,6.29,77800.0,6.1582,6.1582,6.1484,6.1484,77800.0
2012-08-22 13:30:00,6.3,6.31,6.29,6.3,223300.0,6.1582,6.168,6.1484,6.1582,223300.0
2012-08-22 13:35:00,6.29,6.32,6.29,6.3,192200.0,6.1484,6.1778,6.1484,6.1582,192200.0
2012-08-22 13:40:00,6.31,6.31,6.3,6.31,36600.0,6.168,6.168,6.1582,6.168,36600.0
2012-08-22 13:45:00,6.3,6.31,6.3,6.31,62000.0,6.1582,6.168,6.1582,6.168,62000.0
2012-08-22 13:50:00,6.3,6.31,6.3,6.3,117200.0,6.1582,6.168,6.1582,6.1582,117200.0
2012-08-22 13:55:00,6.3,6.31,6.29,6.29,463700.0,6.1582,6.168,6.1484,6.1484,463700.0
2012-08-22 14:00:00,6.3,6.35,6.29,6.35,840700.0,6.1582,6.2071,6.1484,6.2071,840700.0
2012-08-22 14:05:00,6.35,6.35,6.32,6.33,863900.0,6.2071,6.2071,6.1778,6.1875,863900.0
2012-08-22 14:10:00,6.34,6.34,6.32,6.32,111800.0,6.1973,6.1973,6.1778,6.1778,111800.0
2012-08-22 14:15:00,6.32,6.33,6.29,6.31,411300.0,6.1778,6.1875,6.1484,6.168,411300.0
2012-08-22 14:20:00,6.31,6.32,6.29,6.31,240700.0,6.168,6.1778,6.1484,6.168,240700.0
2012-08-22 14:25:00,6.3,6.31,6.29,6.31,296400.0,6.1582,6.168,6.1484,6.168,296400.0
2012-08-22 14:30:00,6.31,6.32,6.3,6.31,432400.0,6.168,6.1778,6.1582,6.168,432400.0
2012-08-22 14:35:00,6.31,6.33,6.31,6.32,310500.0,6.168,6.1875,6.168,6.1778,310500.0
2012-08-22 14:40:00,6.33,6.33,6.32,6.32,147700.0,6.1875,6.1875,6.1778,6.1778,147700.0
2012-08-22 14:45:00,6.33,6.35,6.32,6.33,506300.0,6.1875,6.2071,6.1778,6.1875,506300.0
2012-08-22 14:50:00,6.34,6.35,6.32,6.35,760800.0,6.1973,6.2071,6.1778,6.2071,760800.0
2012-08-22 14:55:00,6.34,6.36,6.34,6.36,104700.0,6.1973,6.2169,6.1973,6.2169,104700.0
2012-08-22 15:00:00,6.36,6.36,6.34,6.35,321100.0,6.2169,6.2169,6.1973,6.2071,321100.0
2012-08-22 15:05:00,6.34,6.35,6.34,6.35,77600.0,6.1973,6.2071,6.1973,6.2071,77600.0
2012-08-22 15:10:00,6.35,6.36,6.34,6.34,298100.0,6.2071,6.2169,6.1973,6.1973,298100.0
2012-08-22 15:15:00,6.35,6.35,6.31,6.31,199400.0,6.2071,6.2071,6.168,6.168,199400.0
2012-08-22 15:20:00,6.31,6.32,6.31,6.31,62700.0,6.168,6.1778,6.168,6.168,62700.0
2012-08-22 15:25:00,6.32,6.33,6.31,6.32,273200.0,6.1778,6.1875,6.168,6.1778,273200.0
2012-08-22 15:30:00,6.33,6.33,6.32,6.32,159200.0,6.1875,6.1875,6.1778,6.1778,159200.0
2012-08-22 15:35:00,6.33,6.33,6.32,6.33,215600.0,6.1875,6.1875,6.1778,6.1875,215600.0
2012-08-22 15:40:00,6.33,6.34,6.32,6.33,125100.0,6.1875,6.1973,6.1778,6.1875,125100.0
2012-08-22 15:45:00,6.33,6.34,6.3,6.31,1111100.0,6.1875,6.1973,6.1582,6.168,1111100.0
2012-08-22 15:50:00,6.31,6.32,6.3,6.32,1014200.0,6.168,6.1778,6.1582,6.1778,1014200.0
2012-08-22 15:55:00,6.32,6.34,6.3,6.32,1400800.0,6.1778,6.1973,6.1582,6.1778,1400800.0
2012-08-23 09:30:00,6.29,6.29,6.23,6.27,410400.0,6.1484,6.1484,6.0898,6.1289,410400.0
2012-08-23 09:35:00,6.27,6.28,6.26,6.28,264300.0,6.1289,6.1387,6.1191,6.1387,264300.0
2012-08-23 09:40:00,6.27,6.3,6.27,6.27,681700.0,6.1289,6.1582,6.1289,6.1289,681700.0
2012-08-23 09:45:00,6.27,6.28,6.26,6.26,98000.0,6.1289,6.1387,6.1191,6.1191,98000.0
2012-08-23 09:50:00,6.26,6.3,6.25,6.29,802600.0,6.1191,6.1582,6.1093,6.1484,802600.0
2012-08-23 09:55:00,6.29,6.3,6.27,6.27,574800.0,6.1484,6.1582,6.1289,6.1289,574800.0
2012-08-23 10:00:00,6.27,6.29,6.27,6.28,144900.0,6.1289,6.1484,6.1289,6.1387,144900.0
2012-08-23 10:05:00,6.28,6.29,6.25,6.27,243000.0,6.1387,6.1484,6.1093,6.1289,243000.0
2012-08-23 10:10:00,6.27,6.27,6.24,6.25,410400.0,6.1289,6.1289,6.0996,6.1093,410400.0
2012-08-23 10:15:00,6.25,6.26,6.24,6.24,172800.0,6.1093,6.1191,6.0996,6.0996,172800.0
2012-08-23 10:20:00,6.24,6.26,6.23,6.25,622300.0,6.0996,6.1191,6.0898,6.1093,622300.0
2012-08-23 10:25:00,6.25,6.27,6.25,6.27,182300.0,6.1093,6.1289,6.1093,6.1289,182300.0
2012-08-23 10:30:00,6.27,6.28,6.26,6.28,248700.0,6.1289,6.1387,6.1191,6.1387,248700.0
2012-08-23 10:35:00,6.28,6.28,6.26,6.27,83700.0,6.1387,6.1387,6.1191,6.1289,83700.0
2012-08-23 10:40:00,6.27,6.27,6.26,6.27,85900.0,6.1289,6.1289,6.1191,6.1289,85900.0
2012-08-23 10:45:00,6.27,6.3,6.26,6.28,365200.0,6.1289,6.1582,6.1191,6.1387,365200.0
2012-08-23 10:50:00,6.27,6.28,6.27,6.28,61700.0,6.1289,6.1387,6.1289,6.1387,61700.0
2012-08-23 10:55:00,6.27,6.28,6.25,6.25,166500.0,6.1289,6.1387,6.1093,6.1093,166500.0
2012-08-23 11:00:00,6.25,6.26,6.24,6.24,67700.0,6.1093,6.1191,6.0996,6.0996,67700.0
2012-08-23 11:05:00,6.24,6.27,6.24,6.26,178100.0,6.0996,6.1289,6.0996,6.1191,178100.0
2012-08-23 11:10:00,6.27,6.27,6.25,6.27,135100.0,6.1289,6.1289,6.1093,6.1289,135100.0
2012-08-23 11:15:00,6.27,6.28,6.26,6.28,100700.0,6.1289,6.1387,6.1191,6.1387,100700.0
2012-08-23 11:20:00,6.27,6.28,6.26,6.26,106200.0,6.1289,6.1387,6.1191,6.1191,106200.0
2012-08-23 11:25:00,6.27,6.29,6.26,6.29,164400.0,6.1289,6.1484,6.1191,6.1484,164400.0
2012-08-23 11:30:00,6.28,6.29,6.27,6.27,123700.0,6.1387,6.1484,6.1289,6.1289,123700.0
2012-08-23 11:35:00,6.28,6.29,6.26,6.27,761200.0,6.1387,6.1484,6.1191,6.1289,761200.0
2012-08-23 11:40:00,6.28,6.28,6.27,6.27,19400.0,6.1387,6.1387,6.1289,6.1289,19400.0
2012-08-23 11:45:00,6.28,6.29,6.26,6.29,398600.0,6.1387,6.1484,6.1191,6.1484,398600.0
2012-08-23 11:50:00,6.28,6.29,6.27,6.27,84400.0,6.1387,6.1484,6.1289,6.1289,84400.0
2012-08-23 11:55:00,6.27,6.3,6.27,6.3,121600.0,6.1289,6.1582,6.1289,6.1582,121600.0
2012-08-23 12:00:00,6.3,6.3,6.27,6.27,286500.0,6.1582,6.1582,6.1289,6.1289,286500.0
2012-08-23 12:05:00,6.27,6.28,6.26,6.28,116000.0,6.1289,6.1387,6.1191,6.1387,116000.0
2012-08-23 12:10:00,6.28,6.28,6.26,6.26,86900.0,6.1387,6.1387,6.1191,6.1191,86900.0
2012-08-23 12:15:00,6.26,6.27,6.26,6.26,26800.0,6.1191,6.1289,6.1191,6.1191,26800.0
2012-08-23 12:20:00,6.27,6.27,6.26,6.26,28100.0,6.1289,6.1289,6.1191,6.1191,28100.0
2012-08-23 12:25:00,6.26,6.27,6.26,6.27,27000.0,6.1191,6.1289,6.1191,6.1289,27000.0
2012-08-23 12:30:00,6.27,6.27,6.26,6.26,8200.0,6.1289,6.1289,6.1191,6.1191,8200.0
2012-08-23 12:35:00,6.26,6.27,6.26,6.26,27500.0,6.1191,6.1289,6.1191,6.1191,27500.0
2012-08-23 12:40:00,6.26,6.29,6.26,6.28,214700.0,6.1191,6.1484,6.1191,6.1387,214700.0
2012-08-23 12:45:00,6.29,6.29,6.26,6.27,132900.0,6.1484,6.1484,6.1191,6.1289,132900.0
2012-08-23 12:50:00,6.26,6.27,6.26,6.26,24900.0,6.1191,6.1289,6.1191,6.1191,24900.0
2012-08-23 12:55:00,6.26,6.27,6.25,6.26,67800.0,6.1191,6.1289,6.1093,6.1191,67800.0
2012-08-23 13:00:00,6.25,6.26,6.24,6.24,112700.0,6.1093,6.1191,6.0996,6.0996,112700.0
2012-08-23 13:05:00,6.25,6.25,6.24,6.24,20300.0,6.1093,6.1093,6.0996,6.0996,20300.0
2012-08-23 13:10:00,6.24,6.25,6.23,6.23,82100.0,6.0996,6.1093,6.0898,6.0898,82100.0
2012-08-23 13:15:00,6.23,6.24,6.21,6.23,732000.0,6.0898,6.0996,6.0702,6.0898,732000.0
2012-08-23 13:20:00,6.23,6.23,6.19,6.2,332900.0,6.0898,6.0898,6.0507,6.0605,332900.0
2012-08-23 13:25:00,6.2,6.2,6.16,6.2,668200.0,6.0605,6.0605,6.0214,6.0605,668200.0
2012-08-23 13:30:00,6.2,6.21,6.19,6.21,71400.0,6.0605,6.0702,6.0507,6.0702,71400.0
2012-08-23 13:35:00,6.21,6.21,6.19,6.2,141600.0,6.0702,6.0702,6.0507,6.0605,141600.0
2012-08-23 13:40:00,6.19,6.22,6.19,6.2,340900.0,6.0507,6.08,6.0507,6.0605,340900.0
2012-08-23 13:45:00,6.21,6.22,6.2,6.22,86000.0,6.0702,6.08,6.0605,6.08,86000.0
2012-08-23 13:50:00,6.22,6.23,6.21,6.23,149500.0,6.08,6.0898,6.0702,6.0898,149500.0
2012-08-23 13:55:00,6.23,6.23,6.22,6.23,17300.0,6.0898,6.0898,6.08,6.0898,17300.0
2012-08-23 14:00:00,6.23,6.23,6.22,6.23,46300.0,6.0898,6.0898,6.08,6.0898,46300.0
2012-08-23 14:05:00,6.23,6.24,6.22,6.24,59000.0,6.0898,6.0996,6.08,6.0996,59000.0
2012-08-23 14:10:00,6.24,6.25,6.24,6.25,53100.0,6.0996,6.1093,6.0996,6.1093,53100.0
2012-08-23 14:15:00,6.25,6.25,6.23,6.23,137400.0,6.1093,6.1093,6.0898,6.0898,137400.0
2012-08-23 14:20:00,6.23,6.25,6.23,6.24,561800.0,6.0898,6.1093,6.0898,6.0996,561800.0
2012-08-23 14:25:00,6.23,6.24,6.22,6.22,82200.0,6.0898,6.0996,6.08,6.08,82200.0
2012-08-23 14:30:00,6.22,6.23,6.22,6.23,36400.0,6.08,6.0898,6.08,6.0898,36400.0
2012-08-23 14:35:00,6.23,6.24,6.22,6.24,150900.0,6.0898,6.0996,6.08,6.0996,150900.0
2012-08-23 14:40:00,6.24,6.25,6.23,6.25,90600.0,6.0996,6.1093,6.0898,6.1093,90600.0
2012-08-23 14:45:00,6.24,6.26,6.24,6.25,173200.0,6.0996,6.1191,6.0996,6.1093,173200.0
2012-08-23 14:50:00,6.25,6.26,6.25,6.25,22100.0,6.1093,6.1191,6.1093,6.1093,22100.0
2012-08-23 14:55:00,6.26,6.26,6.25,6.25,36700.0,6.1191,6.1191,6.1093,6.1093,36700.0
2012-08-23 15:00:00,6.25,6.26,6.25,6.25,48100.0,6.1093,6.1191,6.1093,6.1093,48100.0
2012-08-23 15:05:00,6.26,6.28,6.25,6.28,166100.0,6.1191,6.1387,6.1093,6.1387,166100.0
2012-08-23 15:10:00,6.28,6.28,6.27,6.28,58700.0,6.1387,6.1387,6.1289,6.1387,58700.0
2012-08-23 15:15:00,6.28,6.28,6.27,6.28,20800.0,6.1387,6.1387,6.1289,6.1387,20800.0
2012-08-23 15:20:00,6.28,6.28,6.24,6.25,363900.0,6.1387,6.1387,6.0996,6.1093,363900.0
2012-08-23 15:25:00,6.25,6.27,6.24,6.27,273500.0,6.1093,6.1289,6.0996,6.1289,273500.0
2012-08-23 15:30:00,6.26,6.27,6.25,6.26,129900.0,6.1191,6.1289,6.1093,6.1191,129900.0
2012-08-23 15:35:00,6.25,6.27,6.25,6.27,187400.0,6.1093,6.1289,6.1093,6.1289,187400.0
2012-08-23 15:40:00,6.27,6.27,6.26,6.27,58600.0,6.1289,6.1289,6.1191,6.1289,58600.0
2012-08-23 15:45:00,6.27,6.27,6.25,6.25,235300.0,6.1289,6.1289,6.1093,6.1093,235300.0
2012-08-23 15:50:00,6.25,6.26,6.24,6.24,211800.0,6.1093,6.1191,6.0996,6.0996,211800.0
2012-08-23 15:55:00,6.24,6.27,6.24,6.26,1107900.0,6.0996,6.1289,6.0996,6.1191,1107900.0
2012-08-24 09:30:00,6.23,6.23,6.19,6.2,398200.0,6.0898,6.0898,6.0507,6.0605,398200.0
2012-08-24 09:35:00,6.2,6.2,6.14,6.15,310800.0,6.0605,6.0605,6.0018,6.0116,310800.0
2012-08-24 09:40:00,6.15,6.15,6.1,6.11,433800.0,6.0116,6.0116,5.9627,5.9725,433800.0
2012-08-24 09:45:00,6.11,6.12,6.11,6.11,161000.0,5.9725,5.9823,5.9725,5.9725,161000.0
2012-08-24 09:50:00,6.11,6.14,6.11,6.12,619500.0,5.9725,6.0018,5.9725,5.9823,619500.0
2012-08-24 09:55:00,6.12,6.14,6.1,6.1,173300.0,5.9823,6.0018,5.9627,5.9627,173300.0
2012-08-24 10:00:00,6.1,6.13,6.1,6.1,213500.0,5.9627,5.992,5.9627,5.9627,213500.0
2012-08-24 10:05:00,6.1,6.12,6.1,6.11,248900.0,5.9627,5.9823,5.9627,5.9725,248900.0
2012-08-24 10:10:00,6.12,6.12,6.1,6.11,149600.0,5.9823,5.9823,5.9627,5.9725,149600.0
2012-08-24 10:15:00,6.11,6.11,6.08,6.09,562500.0,5.9725,5.9725,5.9432,5.9529,562500.0
2012-08-24 10:20:00,6.09,6.1,6.07,6.1,567000.0,5.9529,5.9627,5.9334,5.9627,567000.0
2012-08-24 10:25:00,6.09,6.1,6.09,6.09,111900.0,5.9529,5.9627,5.9529,5.9529,111900.0
2012-08-24 10:30:00,6.09,6.12,6.09,6.11,302000.0,5.9529,5.9823,5.9529,5.9725,302000.0
2012-08-24 10:35:00,6.12,6.13,6.11,6.12,116200.0,5.9823,5.992,5.9725,5.9823,116200.0
2012-08-24 10:40:00,6.13,6.13,6.09,6.1,1221400.0,5.992,5.992,5.9529,5.9627,1221400.0
2012-08-24 10:45:00,6.1,6.12,6.1,6.1,316100.0,5.9627,5.9823,5.9627,5.9627,316100.0
2012-08-24 10:50:00,6.1,6.11,6.09,6.1,177700.0,5.9627,5.9725,5.9529,5.9627,177700.0
2012-08-24 10:55:00,6.1,6.1,6.09,6.1,74100.0,5.9627,5.9627,5.9529,5.9627,74100.0
2012-08-24 11:00:00,6.1,6.11,6.09,6.11,179900.0,5.9627,5.9725,5.9529,5.9725,179900.0
2012-08-24 11:05:00,6.11,6.11,6.09,6.1,203200.0,5.9725,5.9725,5.9529,5.9627,203200.0
2012-08-24 11:10:00,6.09,6.1,6.08,6.08,266600.0,5.9529,5.9627,5.9432,5.9432,266600.0
2012-08-24 11:15:00,6.08,6.15,6.08,6.14,429100.0,5.9432,6.0116,5.9432,6.0018,429100.0
2012-08-24 11:20:00,6.15,6.15,6.13,6.13,223100.0,6.0116,6.0116,5.992,5.992,223100.0
2012-08-24 11:25:00,6.13,6.15,6.12,6.13,590600.0,5.992,6.0116,5.9823,5.992,590600.0
2012-08-24 11:30:00,6.13,6.16,6.12,6.16,253600.0,5.992,6.0214,5.9823,6.0214,253600.0
2012-08-24 11:35:00,6.15,6.16,6.14,6.15,153700.0,6.0116,6.0214,6.0018,6.0116,153700.0
2012-08-24 11:40:00,6.15,6.16,6.14,6.15,157800.0,6.0116,6.0214,6.0018,6.0116,157800.0
2012-08-24 11:45:00,6.16,6.18,6.15,6.16,391500.0,6.0214,6.0409,6.0116,6.0214,391500.0
2012-08-24 11:50:00,6.17,6.19,6.16,6.18,179200.0,6.0311,6.0507,6.0214,6.0409,179200.0
2012-08-24 11:55:00,6.18,6.19,6.17,6.18,164600.0,6.0409,6.0507,6.0311,6.0409,164600.0
2012-08-24 12:00:00,6.18,6.18,6.17,6.17,56500.0,6.0409,6.0409,6.0311,6.0311,56500.0
2012-08-24 12:05:00,6.17,6.2,6.17,6.2,115100.0,6.0311,6.0605,6.0311,6.0605,115100.0
2012-08-24 12:10:00,6.2,6.21,6.19,6.21,133100.0,6.0605,6.0702,6.0507,6.0702,133100.0
2012-08-24 12:15:00,6.21,6.21,6.19,6.2,104800.0,6.0702,6.0702,6.0507,6.0605,104800.0
2012-08-24 12:20:00,6.2,6.22,6.19,6.22,80400.0,6.0605,6.08,6.0507,6.08,80400.0
2012-08-24 12:25:00,6.22,6.24,6.21,6.24,271100.0,6.08,6.0996,6.0702,6.0996,271100.0
2012-08-24 12:30:00,6.24,6.24,6.23,6.24,51000.0,6.0996,6.0996,6.0898,6.0996,51000.0
2012-08-24 12:35:00,6.24,6.25,6.23,6.24,225800.0,6.0996,6.1093,6.0898,6.0996,225800.0
2012-08-24 12:40:00,6.25,6.25,6.24,6.24,159900.0,6.1093,6.1093,6.0996,6.0996,159900.0
2012-08-24 12:45:00,6.24,6.26,6.23,6.26,142600.0,6.0996,6.1191,6.0898,6.1191,142600.0
2012-08-24 12:50:00,6.25,6.26,6.25,6.26,12300.0,6.1093,6.1191,6.1093,6.1191,12300.0
2012-08-24 12:55:00,6.26,6.28,6.26,6.28,128100.0,6.1191,6.1387,6.1191,6.1387,128100.0
2012-08-24 13:00:00,6.28,6.3,6.27,6.28,343000.0,6.1387,6.1582,6.1289,6.1387,343000.0
2012-08-24 13:05:00,6.27,6.28,6.24,6.26,503000.0,6.1289,6.1387,6.0996,6.1191,503000.0
2012-08-24 13:10:00,6.27,6.27,6.25,6.27,230100.0,6.1289,6.1289,6.1093,6.1289,230100.0
2012-08-24 13:15:00,6.27,6.27,6.26,6.27,46700.0,6.1289,6.1289,6.1191,6.1289,46700.0
2012-08-24 13:20:00,6.26,6.28,6.26,6.28,61200.0,6.1191,6.1387,6.1191,6.1387,61200.0
2012-08-24 13:25:00,6.28,6.28,6.26,6.26,451800.0,6.1387,6.1387,6.1191,6.1191,451800.0
2012-08-24 13:30:00,6.27,6.28,6.26,6.28,265700.0,6.1289,6.1387,6.1191,6.1387,265700.0
2012-08-24 13:35:00,6.27,6.28,6.27,6.27,136800.0,6.1289,6.1387,6.1289,6.1289,136800.0
2012-08-24 13:40:00,6.28,6.3,6.27,6.3,543100.0,6.1387,6.1582,6.1289,6.1582,543100.0
2012-08-24 13:45:00,6.3,6.31,6.29,6.31,107800.0,6.1582,6.168,6.1484,6.168,107800.0
2012-08-24 13:50:00,6.31,6.31,6.29,6.29,191900.0,6.168,6.168,6.1484,6.1484,191900.0
2012-08-24 13:55:00,6.29,6.29,6.28,6.28,129500.0,6.1484,6.1484,6.1387,6.1387,129500.0
2012-08-24 14:00:00,6.28,6.29,6.28,6.28,61700.0,6.1387,6.1484,6.1387,6.1387,61700.0
2012-08-24 14:05:00,6.28,6.29,6.28,6.28,45100.0,6.1387,6.1484,6.1387,6.1387,45100.0
2012-08-24 14:10:00,6.28,6.29,6.27,6.27,190400.0,6.1387,6.1484,6.1289,6.1289,190400.0
2012-08-24 14:15:00,6.27,6.28,6.27,6.27,26500.0,6.1289,6.1387,6.1289,6.1289,26500.0
2012-08-24 14:20:00,6.27,6.28,6.27,6.27,36500.0,6.1289,6.1387,6.1289,6.1289,36500.0
2012-08-24 14:25:00,6.27,6.28,6.27,6.28,15800.0,6.1289,6.1387,6.1289,6.1387,15800.0
2012-08-24 14:30:00,6.27,6.29,6.27,6.29,140100.0,6.1289,6.1484,6.1289,6.1484,140100.0
2012-08-24 14:35:00,6.28,6.29,6.27,6.27,191600.0,6.1387,6.1484,6.1289,6.1289,191600.0
2012-08-24 14:40:00,6.27,6.28,6.27,6.27,36900.0,6.1289,6.1387,6.1289,6.1289,36900.0
2012-08-24 14:45:00,6.27,6.27,6.26,6.26,37300.0,6.1289,6.1289,6.1191,6.1191,37300.0
2012-08-24 14:50:00,6.26,6.27,6.25,6.27,189000.0,6.1191,6.1289,6.1093,6.1289,189000.0
2012-08-24 14:55:00,6.27,6.28,6.26,6.27,93300.0,6.1289,6.1387,6.1191,6.1289,93300.0
2012-08-24 15:00:00,6.27,6.28,6.27,6.27,75400.0,6.1289,6.1387,6.1289,6.1289,75400.0
2012-08-24 15:05:00,6.28,6.28,6.27,6.28,64100.0,6.1387,6.1387,6.1289,6.1387,64100.0
2012-08-24 15:10:00,6.27,6.3,6.25,6.28,993200.0,6.1289,6.1582,6.1093,6.1387,993200.0
2012-08-24 15:15:00,6.28,6.29,6.27,6.29,135100.0,6.1387,6.1484,6.1289,6.1484,135100.0
2012-08-24 15:20:00,6.29,6.29,6.27,6.29,189300.0,6.1484,6.1484,6.1289,6.1484,189300.0
2012-08-24 15:25:00,6.28,6.29,6.28,6.29,29200.0,6.1387,6.1484,6.1387,6.1484,29200.0
2012-08-24 15:30:00,6.28,6.3,6.28,6.29,192300.0,6.1387,6.1582,6.1387,6.1484,192300.0
2012-08-24 15:35:00,6.3,6.3,6.27,6.28,402000.0,6.1582,6.1582,6.1289,6.1387,402000.0
2012-08-24 15:40:00,6.28,6.3,6.27,6.3,296800.0,6.1387,6.1582,6.1289,6.1582,296800.0
2012-08-24 15:45:00,6.3,6.31,6.28,6.29,324800.0,6.1582,6.168,6.1387,6.1484,324800.0
2012-08-24 15:50:00,6.29,6.29,6.27,6.28,314400.0,6.1484,6.1484,6.1289,6.1387,314400.0
2012-08-24 15:55:00,6.29,6.3,6.28,6.29,659800.0,6.1484,6.1582,6.1387,6.1484,659800.0
2012-08-27 09:30:00,6.3,6.31,6.25,6.25,221900.0,6.1582,6.168,6.1093,6.1093,221900.0
2012-08-27 09:35:00,6.25,6.26,6.18,6.18,223500.0,6.1093,6.1191,6.0409,6.0409,223500.0
2012-08-27 09:40:00,6.18,6.19,6.16,6.16,276300.0,6.0409,6.0507,6.0214,6.0214,276300.0
2012-08-27 09:45:00,6.16,6.2,6.15,6.2,402400.0,6.0214,6.0605,6.0116,6.0605,402400.0
2012-08-27 09:50:00,6.2,6.21,6.18,6.21,268500.0,6.0605,6.0702,6.0409,6.0702,268500.0
2012-08-27 09:55:00,6.21,6.21,6.18,6.18,141500.0,6.0702,6.0702,6.0409,6.0409,141500.0
2012-08-27 10:00:00,6.18,6.2,6.18,6.19,113700.0,6.0409,6.0605,6.0409,6.0507,113700.0
2012-08-27 10:05:00,6.18,6.2,6.17,6.2,141400.0,6.0409,6.0605,6.0311,6.0605,141400.0
2012-08-27 10:10:00,6.19,6.2,6.18,6.18,53800.0,6.0507,6.0605,6.0409,6.0409,53800.0
2012-08-27 10:15:00,6.19,6.22,6.18,6.21,121800.0,6.0507,6.08,6.0409,6.0702,121800.0
2012-08-27 10:20:00,6.21,6.23,6.19,6.23,350500.0,6.0702,6.0898,6.0507,6.0898,350500.0
2012-08-27 10:25:00,6.23,6.23,6.19,6.21,297200.0,6.0898,6.0898,6.0507,6.0702,297200.0
2012-08-27 10:30:00,6.21,6.21,6.2,6.2,50900.0,6.0702,6.0702,6.0605,6.0605,50900.0
2012-08-27 10:35:00,6.21,6.21,6.2,6.2,35800.0,6.0702,6.0702,6.0605,6.0605,35800.0
2012-08-27 10:40:00,6.21,6.21,6.19,6.21,261900.0,6.0702,6.0702,6.0507,6.0702,261900.0
2012-08-27 10:45:00,6.21,6.21,6.2,6.2,64300.0,6.0702,6.0702,6.0605,6.0605,64300.0
2012-08-27 10:50:00,6.2,6.21,6.19,6.2,98100.0,6.0605,6.0702,6.0507,6.0605,98100.0
2012-08-27 10:55:00,6.19,6.21,6.18,6.2,163200.0,6.0507,6.0702,6.0409,6.0605,163200.0
2012-08-27 11:00:00,6.2,6.21,6.2,6.2,39200.0,6.0605,6.0702,6.0605,6.0605,39200.0
2012-08-27 11:05:00,6.21,6.24,6.21,6.23,222300.0,6.0702,6.0996,6.0702,6.0898,222300.0
2012-08-27 11:10:00,6.24,6.24,6.23,6.24,98600.0,6.0996,6.0996,6.0898,6.0996,98600.0
2012-08-27 11:15:00,6.24,6.27,6.23,6.27,135600.0,6.0996,6.1289,6.0898,6.1289,135600.0
2012-08-27 11:20:00,6.26,6.27,6.25,6.26,203800.0,6.1191,6.1289,6.1093,6.1191,203800.0
2012-08-27 11:25:00,6.25,6.27,6.25,6.27,68100.0,6.1093,6.1289,6.1093,6.1289,68100.0
2012-08-27 11:30:00,6.27,6.28,6.26,6.27,270800.0,6.1289,6.1387,6.1191,6.1289,270800.0
2012-08-27 11:35:00,6.28,6.28,6.27,6.28,59900.0,6.1387,6.1387,6.1289,6.1387,59900.0
2012-08-27 11:40:00,6.27,6.28,6.26,6.26,195500.0,6.1289,6.1387,6.1191,6.1191,195500.0
2012-08-27 11:45:00,6.26,6.28,6.26,6.28,85600.0,6.1191,6.1387,6.1191,6.1387,85600.0
2012-08-27 11:50:00,6.28,6.28,6.27,6.28,206000.0,6.1387,6.1387,6.1289,6.1387,206000.0
2012-08-27 11:55:00,6.28,6.28,6.27,6.27,56600.0,6.1387,6.1387,6.1289,6.1289,56600.0
2012-08-27 12:00:00,6.27,6.28,6.27,6.28,20700.0,6.1289,6.1387,6.1289,6.1387,20700.0
2012-08-27 12:05:00,6.27,6.28,6.27,6.28,44000.0,6.1289,6.1387,6.1289,6.1387,44000.0
2012-08-27 12:10:00,6.27,6.28,6.27,6.27,21500.0,6.1289,6.1387,6.1289,6.1289,21500.0
2012-08-27 12:15:00,6.28,6.28,6.25,6.26,388100.0,6.1387,6.1387,6.1093,6.1191,388100.0
2012-08-27 12:20:00,6.26,6.27,6.26,6.26,14800.0,6.1191,6.1289,6.1191,6.1191,14800.0
2012-08-27 12:25:00,6.26,6.27,6.26,6.27,53000.0,6.1191,6.1289,6.1191,6.1289,53000.0
2012-08-27 12:30:00,6.26,6.27,6.24,6.24,209700.0,6.1191,6.1289,6.0996,6.0996,209700.0
2012-08-27 12:35:00,6.24,6.25,6.23,6.23,57800.0,6.0996,6.1093,6.0898,6.0898,57800.0
2012-08-27 12:40:00,6.23,6.24,6.23,6.23,39300.0,6.0898,6.0996,6.0898,6.0898,39300.0
2012-08-27 12:45:00,6.23,6.24,6.23,6.24,8800.0,6.0898,6.0996,6.0898,6.0996,8800.0
2012-08-27 12:50:00,6.23,6.24,6.22,6.22,73300.0,6.0898,6.0996,6.08,6.08,73300.0
2012-08-27 12:55:00,6.22,6.23,6.22,6.22,30000.0,6.08,6.0898,6.08,6.08,30000.0
2012-08-27 13:00:00,6.23,6.23,6.22,6.23,28600.0,6.0898,6.0898,6.08,6.0898,28600.0
2012-08-27 13:05:00,6.23,6.23,6.22,6.22,13500.0,6.0898,6.0898,6.08,6.08,13500.0
2012-08-27 13:10:00,6.22,6.23,6.22,6.22,15700.0,6.08,6.0898,6.08,6.08,15700.0
2012-08-27 13:15:00,6.23,6.24,6.22,6.24,149900.0,6.0898,6.0996,6.08,6.0996,149900.0
2012-08-27 13:20:00,6.23,6.29,6.23,6.28,1095100.0,6.0898,6.1484,6.0898,6.1387,1095100.0
2012-08-27 13:25:00,6.28,6.3,6.27,6.28,180200.0,6.1387,6.1582,6.1289,6.1387,180200.0
2012-08-27 13:30:00,6.28,6.28,6.27,6.27,136000.0,6.1387,6.1387,6.1289,6.1289,136000.0
2012-08-27 13:35:00,6.28,6.28,6.27,6.27,38300.0,6.1387,6.1387,6.1289,6.1289,38300.0
2012-08-27 13:40:00,6.27,6.28,6.25,6.27,223600.0,6.1289,6.1387,6.1093,6.1289,223600.0
2012-08-27 13:45:00,6.27,6.27,6.25,6.25,67800.0,6.1289,6.1289,6.1093,6.1093,67800.0
2012-08-27 13:50:00,6.25,6.28,6.25,6.28,156700.0,6.1093,6.1387,6.1093,6.1387,156700.0
2012-08-27 13:55:00,6.28,6.28,6.25,6.25,224400.0,6.1387,6.1387,6.1093,6.1093,224400.0
2012-08-27 14:00:00,6.25,6.26,6.25,6.25,9600.0,6.1093,6.1191,6.1093,6.1093,9600.0
2012-08-27 14:05:00,6.25,6.26,6.24,6.25,253800.0,6.1093,6.1191,6.0996,6.1093,253800.0
2012-08-27 14:10:00,6.25,6.26,6.24,6.25,447800.0,6.1093,6.1191,6.0996,6.1093,447800.0
2012-08-27 14:15:00,6.25,6.26,6.24,6.25,176600.0,6.1093,6.1191,6.0996,6.1093,176600.0
2012-08-27 14:20:00,6.25,6.26,6.25,6.25,32100.0,6.1093,6.1191,6.1093,6.1093,32100.0
2012-08-27 14:25:00,6.25,6.26,6.25,6.25,39200.0,6.1093,6.1191,6.1093,6.1093,39200.0
2012-08-27 14:30:00,6.25,6.26,6.25,6.25,22200.0,6.1093,6.1191,6.1093,6.1093,22200.0
2012-08-27 14:35:00,6.25,6.27,6.25,6.26,124100.0,6.1093,6.1289,6.1093,6.1191,124100.0
2012-08-27 14:40:00,6.26,6.27,6.26,6.26,16300.0,6.1191,6.1289,6.1191,6.1191,16300.0
2012-08-27 14:45:00,6.26,6.27,6.26,6.26,16500.0,6.1191,6.1289,6.1191,6.1191,16500.0
2012-08-27 14:50:00,6.26,6.27,6.26,6.26,22800.0,6.1191,6.1289,6.1191,6.1191,22800.0
2012-08-27 14:55:00,6.26,6.27,6.26,6.26,52200.0,6.1191,6.1289,6.1191,6.1191,52200.0
2012-08-27 15:00:00,6.26,6.27,6.26,6.26,28200.0,6.1191,6.1289,6.1191,6.1191,28200.0
2012-08-27 15:05:00,6.26,6.27,6.24,6.24,455500.0,6.1191,6.1289,6.0996,6.0996,455500.0
2012-08-27 15:10:00,6.24,6.26,6.24,6.25,394500.0,6.0996,6.1191,6.0996,6.1093,394500.0
2012-08-27 15:15:00,6.25,6.26,6.25,6.25,20000.0,6.1093,6.1191,6.1093,6.1093,20000.0
2012-08-27 15:20:00,6.25,6.26,6.24,6.25,365400.0,6.1093,6.1191,6.0996,6.1093,365400.0
2012-08-27 15:25:00,6.25,6.26,6.25,6.25,41100.0,6.1093,6.1191,6.1093,6.1093,41100.0
2012-08-27 15:30:00,6.25,6.26,6.25,6.25,102400.0,6.1093,6.1191,6.1093,6.1093,102400.0
2012-08-27 15:35:00,6.25,6.26,6.24,6.24,119500.0,6.1093,6.1191,6.0996,6.0996,119500.0
2012-08-27 15:40:00,6.24,6.25,6.22,6.23,336400.0,6.0996,6.1093,6.08,6.0898,336400.0
2012-08-27 15:45:00,6.24,6.24,6.22,6.23,274200.0,6.0996,6.0996,6.08,6.0898,274200.0
2012-08-27 15:50:00,6.23,6.24,6.21,6.22,516500.0,6.0898,6.0996,6.0702,6.08,516500.0
2012-08-27 15:55:00,6.22,6.24,6.22,6.24,555000.0,6.08,6.0996,6.08,6.0996,555000.0
2012-08-28 09:30:00,6.24,6.24,6.2,6.2,173800.0,6.0996,6.0996,6.0605,6.0605,173800.0
2012-08-28 09:35:00,6.2,6.23,6.18,6.23,181600.0,6.0605,6.0898,6.0409,6.0898,181600.0
2012-08-28 09:40:00,6.23,6.27,6.23,6.24,133900.0,6.0898,6.1289,6.0898,6.0996,133900.0
2012-08-28 09:45:00,6.24,6.26,6.23,6.24,117300.0,6.0996,6.1191,6.0898,6.0996,117300.0
2012-08-28 09:50:00,6.24,6.25,6.23,6.24,295300.0,6.0996,6.1093,6.0898,6.0996,295300.0
2012-08-28 09:55:00,6.24,6.25,6.21,6.22,339800.0,6.0996,6.1093,6.0702,6.08,339800.0
2012-08-28 10:00:00,6.22,6.23,6.19,6.21,264100.0,6.08,6.0898,6.0507,6.0702,264100.0
2012-08-28 10:05:00,6.21,6.24,6.21,6.23,174600.0,6.0702,6.0996,6.0702,6.0898,174600.0
2012-08-28 10:10:00,6.23,6.27,6.23,6.25,243400.0,6.0898,6.1289,6.0898,6.1093,243400.0
2012-08-28 10:15:00,6.25,6.26,6.25,6.25,28300.0,6.1093,6.1191,6.1093,6.1093,28300.0
2012-08-28 10:20:00,6.25,6.3,6.25,6.28,242900.0,6.1093,6.1582,6.1093,6.1387,242900.0
2012-08-28 10:25:00,6.27,6.28,6.26,6.27,56800.0,6.1289,6.1387,6.1191,6.1289,56800.0
2012-08-28 10:30:00,6.27,6.3,6.26,6.26,488200.0,6.1289,6.1582,6.1191,6.1191,488200.0
2012-08-28 10:35:00,6.26,6.27,6.26,6.26,26600.0,6.1191,6.1289,6.1191,6.1191,26600.0
2012-08-28 10:40:00,6.26,6.27,6.25,6.25,129400.0,6.1191,6.1289,6.1093,6.1093,129400.0
2012-08-28 10:45:00,6.25,6.26,6.22,6.23,161600.0,6.1093,6.1191,6.08,6.0898,161600.0
2012-08-28 10:50:00,6.22,6.24,6.22,6.22,202400.0,6.08,6.0996,6.08,6.08,202400.0
2012-08-28 10:55:00,6.22,6.22,6.18,6.18,199800.0,6.08,6.08,6.0409,6.0409,199800.0
2012-08-28 11:00:00,6.18,6.2,6.18,6.19,157400.0,6.0409,6.0605,6.0409,6.0507,157400.0
2012-08-28 11:05:00,6.2,6.2,6.18,6.2,142400.0,6.0605,6.0605,6.0409,6.0605,142400.0
2012-08-28 11:10:00,6.2,6.21,6.19,6.2,136400.0,6.0605,6.0702,6.0507,6.0605,136400.0
2012-08-28 11:15:00,6.2,6.21,6.19,6.2,172100.0,6.0605,6.0702,6.0507,6.0605,172100.0
2012-08-28 11:20:00,6.2,6.21,6.2,6.2,62400.0,6.0605,6.0702,6.0605,6.0605,62400.0
2012-08-28 11:25:00,6.2,6.21,6.2,6.21,64300.0,6.0605,6.0702,6.0605,6.0702,64300.0
2012-08-28 11:30:00,6.2,6.22,6.2,6.21,98700.0,6.0605,6.08,6.0605,6.0702,98700.0
2012-08-28 11:35:00,6.21,6.23,6.21,6.22,111100.0,6.0702,6.0898,6.0702,6.08,111100.0
2012-08-28 11:40:00,6.22,6.23,6.21,6.23,253800.0,6.08,6.0898,6.0702,6.0898,253800.0
2012-08-28 11:45:00,6.22,6.24,6.22,6.24,38000.0,6.08,6.0996,6.08,6.0996,38000.0
2012-08-28 11:50:00,6.23,6.24,6.22,6.22,60200.0,6.0898,6.0996,6.08,6.08,60200.0
2012-08-28 11:55:00,6.23,6.24,6.22,6.23,173400.0,6.0898,6.0996,6.08,6.0898,173400.0
2012-08-28 12:00:00,6.23,6.24,6.22,6.22,239800.0,6.0898,6.0996,6.08,6.08,239800.0
2012-08-28 12:05:00,6.22,6.23,6.22,6.22,28600.0,6.08,6.0898,6.08,6.08,28600.0
2012-08-28 12:10:00,6.22,6.23,6.22,6.22,12500.0,6.08,6.0898,6.08,6.08,12500.0
2012-08-28 12:15:00,6.22,6.25,6.22,6.24,194200.0,6.08,6.1093,6.08,6.0996,194200.0
2012-08-28 12:20:00,6.25,6.26,6.24,6.25,86600.0,6.1093,6.1191,6.0996,6.1093,86600.0
2012-08-28 12:25:00,6.25,6.26,6.25,6.25,10900.0,6.1093,6.1191,6.1093,6.1093,10900.0
2012-08-28 12:30:00,6.25,6.26,6.24,6.24,133000.0,6.1093,6.1191,6.0996,6.0996,133000.0
2012-08-28 12:35:00,6.25,6.26,6.25,6.26,42300.0,6.1093,6.1191,6.1093,6.1191,42300.0
2012-08-28 12:40:00,6.25,6.27,6.24,6.24,339100.0,6.1093,6.1289,6.0996,6.0996,339100.0
2012-08-28 12:45:00,6.25,6.27,6.25,6.26,376900.0,6.1093,6.1289,6.1093,6.1191,376900.0
2012-08-28 12:50:00,6.26,6.27,6.26,6.26,27300.0,6.1191,6.1289,6.1191,6.1191,27300.0
2012-08-28 12:55:00,6.26,6.27,6.25,6.26,120600.0,6.1191,6.1289,6.1093,6.1191,120600.0
2012-08-28 13:00:00,6.26,6.26,6.24,6.24,122500.0,6.1191,6.1191,6.0996,6.0996,122500.0
2012-08-28 13:05:00,6.24,6.25,6.24,6.24,4400.0,6.0996,6.1093,6.0996,6.0996,4400.0
2012-08-28 13:10:00,6.24,6.25,6.24,6.24,40700.0,6.0996,6.1093,6.0996,6.0996,40700.0
2012-08-28 13:15:00,6.24,6.25,6.23,6.24,33000.0,6.0996,6.1093,6.0898,6.0996,33000.0
2012-08-28 13:20:00,6.23,6.25,6.23,6.24,71600.0,6.0898,6.1093,6.0898,6.0996,71600.0
2012-08-28 13:25:00,6.25,6.25,6.24,6.25,5500.0,6.1093,6.1093,6.0996,6.1093,5500.0
2012-08-28 13:30:00,6.24,6.25,6.24,6.25,56800.0,6.0996,6.1093,6.0996,6.1093,56800.0
2012-08-28 13:35:00,6.25,6.26,6.24,6.25,255300.0,6.1093,6.1191,6.0996,6.1093,255300.0
2012-08-28 13:40:00,6.25,6.25,6.24,6.25,195900.0,6.1093,6.1093,6.0996,6.1093,195900.0
2012-08-28 13:45:00,6.25,6.25,6.24,6.24,3500.0,6.1093,6.1093,6.0996,6.0996,3500.0
2012-08-28 13:50:00,6.24,6.25,6.21,6.24,1007100.0,6.0996,6.1093,6.0702,6.0996,1007100.0
2012-08-28 13:55:00,6.24,6.24,6.23,6.23,93700.0,6.0996,6.0996,6.0898,6.0898,93700.0
2012-08-28 14:00:00,6.24,6.24,6.22,6.22,162400.0,6.0996,6.0996,6.08,6.08,162400.0
2012-08-28 14:05:00,6.23,6.23,6.21,6.23,732300.0,6.0898,6.0898,6.0702,6.0898,732300.0
2012-08-28 14:10:00,6.22,6.22,6.21,6.21,278400.0,6.08,6.08,6.0702,6.0702,278400.0
2012-08-28 14:15:00,6.21,6.21,6.2,6.2,105200.0,6.0702,6.0702,6.0605,6.0605,105200.0
2012-08-28 14:20:00,6.21,6.22,6.2,6.21,132700.0,6.0702,6.08,6.0605,6.0702,132700.0
2012-08-28 14:25:00,6.21,6.22,6.2,6.2,83600.0,6.0702,6.08,6.0605,6.0605,83600.0
2012-08-28 14:30:00,6.2,6.21,6.2,6.2,49500.0,6.0605,6.0702,6.0605,6.0605,49500.0
2012-08-28 14:35:00,6.2,6.21,6.2,6.21,102200.0,6.0605,6.0702,6.0605,6.0702,102200.0
2012-08-28 14:40:00,6.21,6.21,6.2,6.2,15900.0,6.0702,6.0702,6.0605,6.0605,15900.0
2012-08-28 14:45:00,6.2,6.21,6.2,6.2,161400.0,6.0605,6.0702,6.0605,6.0605,161400.0
2012-08-28 14:50:00,6.21,6.21,6.2,6.2,160800.0,6.0702,6.0702,6.0605,6.0605,160800.0
2012-08-28 14:55:00,6.2,6.21,6.2,6.21,31400.0,6.0605,6.0702,6.0605,6.0702,31400.0
2012-08-28 15:00:00,6.2,6.21,6.2,6.21,27600.0,6.0605,6.0702,6.0605,6.0702,27600.0
2012-08-28 15:05:00,6.2,6.21,6.2,6.21,21200.0,6.0605,6.0702,6.0605,6.0702,21200.0
2012-08-28 15:10:00,6.2,6.21,6.2,6.21,15700.0,6.0605,6.0702,6.0605,6.0702,15700.0
2012-08-28 15:15:00,6.21,6.21,6.19,6.19,144500.0,6.0702,6.0702,6.0507,6.0507,144500.0
2012-08-28 15:20:00,6.19,6.2,6.18,6.19,269200.0,6.0507,6.0605,6.0409,6.0507,269200.0
2012-08-28 15:25:00,6.2,6.2,6.19,6.19,25300.0,6.0605,6.0605,6.0507,6.0507,25300.0
2012-08-28 15:30:00,6.2,6.2,6.18,6.18,170400.0,6.0605,6.0605,6.0409,6.0409,170400.0
2012-08-28 15:35:00,6.19,6.21,6.19,6.21,202300.0,6.0507,6.0702,6.0507,6.0702,202300.0
2012-08-28 15:40:00,6.21,6.21,6.2,6.2,60600.0,6.0702,6.0702,6.0605,6.0605,60600.0
2012-08-28 15:45:00,6.2,6.21,6.19,6.2,130800.0,6.0605,6.0702,6.0507,6.0605,130800.0
2012-08-28 15:50:00,6.19,6.2,6.18,6.18,666800.0,6.0507,6.0605,6.0409,6.0409,666800.0
2012-08-28 15:55:00,6.19,6.22,6.18,6.21,1140100.0,6.0507,6.08,6.0409,6.0702,1140100.0
2012-08-29 09:30:00,6.22,6.24,6.2,6.23,188300.0,6.08,6.0996,6.0605,6.0898,188300.0
2012-08-29 09:35:00,6.22,6.26,6.22,6.24,335900.0,6.08,6.1191,6.08,6.0996,335900.0
2012-08-29 09:40:00,6.24,6.24,6.19,6.2,884100.0,6.0996,6.0996,6.0507,6.0605,884100.0
2012-08-29 09:45:00,6.2,6.23,6.2,6.23,522700.0,6.0605,6.0898,6.0605,6.0898,522700.0
2012-08-29 09:50:00,6.22,6.23,6.21,6.21,137700.0,6.08,6.0898,6.0702,6.0702,137700.0
2012-08-29 09:55:00,6.2,6.21,6.17,6.17,195300.0,6.0605,6.0702,6.0311,6.0311,195300.0
2012-08-29 10:00:00,6.18,6.21,6.18,6.2,318600.0,6.0409,6.0702,6.0409,6.0605,318600.0
2012-08-29 10:05:00,6.21,6.22,6.19,6.2,85300.0,6.0702,6.08,6.0507,6.0605,85300.0
2012-08-29 10:10:00,6.19,6.2,6.19,6.19,98600.0,6.0507,6.0605,6.0507,6.0507,98600.0
2012-08-29 10:15:00,6.2,6.23,6.19,6.2,623200.0,6.0605,6.0898,6.0507,6.0605,623200.0
2012-08-29 10:20:00,6.2,6.22,6.19,6.2,336100.0,6.0605,6.08,6.0507,6.0605,336100.0
2012-08-29 10:25:00,6.2,6.21,6.2,6.21,105800.0,6.0605,6.0702,6.0605,6.0702,105800.0
2012-08-29 10:30:00,6.21,6.21,6.2,6.21,132700.0,6.0702,6.0702,6.0605,6.0702,132700.0
2012-08-29 10:35:00,6.2,6.22,6.2,6.2,156600.0,6.0605,6.08,6.0605,6.0605,156600.0
2012-08-29 10:40:00,6.2,6.21,6.19,6.2,247400.0,6.0605,6.0702,6.0507,6.0605,247400.0
2012-08-29 10:45:00,6.2,6.21,6.19,6.19,60500.0,6.0605,6.0702,6.0507,6.0507,60500.0
2012-08-29 10:50:00,6.19,6.19,6.18,6.18,53100.0,6.0507,6.0507,6.0409,6.0409,53100.0
2012-08-29 10:55:00,6.18,6.2,6.18,6.19,382900.0,6.0409,6.0605,6.0409,6.0507,382900.0
2012-08-29 11:00:00,6.19,6.2,6.18,6.19,250500.0,6.0507,6.0605,6.0409,6.0507,250500.0
2012-08-29 11:05:00,6.19,6.2,6.19,6.19,78000.0,6.0507,6.0605,6.0507,6.0507,78000.0
2012-08-29 11:10:00,6.19,6.2,6.19,6.19,15200.0,6.0507,6.0605,6.0507,6.0507,15200.0
2012-08-29 11:15:00,6.19,6.21,6.19,6.21,185800.0,6.0507,6.0702,6.0507,6.0702,185800.0
2012-08-29 11:20:00,6.2,6.21,6.2,6.2,53500.0,6.0605,6.0702,6.0605,6.0605,53500.0
2012-08-29 11:25:00,6.2,6.21,6.2,6.2,17300.0,6.0605,6.0702,6.0605,6.0605,17300.0
2012-08-29 11:30:00,6.2,6.23,6.2,6.23,85600.0,6.0605,6.0898,6.0605,6.0898,85600.0
2012-08-29 11:35:00,6.22,6.24,6.22,6.24,46700.0,6.08,6.0996,6.08,6.0996,46700.0
2012-08-29 11:40:00,6.24,6.25,6.23,6.23,144500.0,6.0996,6.1093,6.0898,6.0898,144500.0
2012-08-29 11:45:00,6.24,6.24,6.23,6.23,21500.0,6.0996,6.0996,6.0898,6.0898,21500.0
2012-08-29 11:50:00,6.23,6.25,6.23,6.25,278100.0,6.0898,6.1093,6.0898,6.1093,278100.0
2012-08-29 11:55:00,6.24,6.26,6.24,6.25,207800.0,6.0996,6.1191,6.0996,6.1093,207800.0
2012-08-29 12:00:00,6.24,6.25,6.24,6.24,72300.0,6.0996,6.1093,6.0996,6.0996,72300.0
2012-08-29 12:05:00,6.25,6.25,6.23,6.23,208000.0,6.1093,6.1093,6.0898,6.0898,208000.0
2012-08-29 12:10:00,6.23,6.24,6.23,6.23,4800.0,6.0898,6.0996,6.0898,6.0898,4800.0
2012-08-29 12:15:00,6.24,6.25,6.23,6.24,251800.0,6.0996,6.1093,6.0898,6.0996,251800.0
2012-08-29 12:20:00,6.24,6.24,6.23,6.24,158000.0,6.0996,6.0996,6.0898,6.0996,158000.0
2012-08-29 12:25:00,6.24,6.24,6.23,6.24,45900.0,6.0996,6.0996,6.0898,6.0996,45900.0
2012-08-29 12:30:00,6.24,6.24,6.23,6.23,196500.0,6.0996,6.0996,6.0898,6.0898,196500.0
2012-08-29 12:35:00,6.24,6.24,6.23,6.23,16500.0,6.0996,6.0996,6.0898,6.0898,16500.0
2012-08-29 12:40:00,6.23,6.24,6.23,6.23,10800.0,6.0898,6.0996,6.0898,6.0898,10800.0
2012-08-29 12:45:00,6.24,6.24,6.23,6.24,12400.0,6.0996,6.0996,6.0898,6.0996,12400.0
2012-08-29 12:50:00,6.23,6.24,6.23,6.24,7800.0,6.0898,6.0996,6.0898,6.0996,7800.0
2012-08-29 12:55:00,6.24,6.24,6.23,6.23,14200.0,6.0996,6.0996,6.0898,6.0898,14200.0
2012-08-29 13:00:00,6.24,6.24,6.23,6.24,39600.0,6.0996,6.0996,6.0898,6.0996,39600.0
2012-08-29 13:05:00,6.23,6.24,6.23,6.23,13600.0,6.0898,6.0996,6.0898,6.0898,13600.0
2012-08-29 13:10:00,6.23,6.25,6.23,6.25,162700.0,6.0898,6.1093,6.0898,6.1093,162700.0
2012-08-29 13:15:00,6.25,6.28,6.25,6.28,660200.0,6.1093,6.1387,6.1093,6.1387,660200.0
2012-08-29 13:20:00,6.28,6.28,6.26,6.28,489300.0,6.1387,6.1387,6.1191,6.1387,489300.0
2012-08-29 13:25:00,6.27,6.29,6.27,6.28,250500.0,6.1289,6.1484,6.1289,6.1387,250500.0
2012-08-29 13:30:00,6.27,6.29,6.27,6.27,149200.0,6.1289,6.1484,6.1289,6.1289,149200.0
2012-08-29 13:35:00,6.27,6.28,6.26,6.28,245700.0,6.1289,6.1387,6.1191,6.1387,245700.0
2012-08-29 13:40:00,6.28,6.29,6.27,6.28,153700.0,6.1387,6.1484,6.1289,6.1387,153700.0
2012-08-29 13:45:00,6.28,6.28,6.27,6.27,78700.0,6.1387,6.1387,6.1289,6.1289,78700.0
2012-08-29 13:50:00,6.27,6.28,6.27,6.27,18800.0,6.1289,6.1387,6.1289,6.1289,18800.0
2012-08-29 13:55:00,6.27,6.28,6.27,6.27,101000.0,6.1289,6.1387,6.1289,6.1289,101000.0
2012-08-29 14:00:00,6.27,6.28,6.24,6.24,444000.0,6.1289,6.1387,6.0996,6.0996,444000.0
2012-08-29 14:05:00,6.24,6.25,6.24,6.24,14000.0,6.0996,6.1093,6.0996,6.0996,14000.0
2012-08-29 14:10:00,6.24,6.25,6.24,6.25,11900.0,6.0996,6.1093,6.0996,6.1093,11900.0
2012-08-29 14:15:00,6.24,6.25,6.24,6.24,26400.0,6.0996,6.1093,6.0996,6.0996,26400.0
2012-08-29 14:20:00,6.24,6.25,6.24,6.24,46700.0,6.0996,6.1093,6.0996,6.0996,46700.0
2012-08-29 14:25:00,6.24,6.25,6.24,6.25,170200.0,6.0996,6.1093,6.0996,6.1093,170200.0
2012-08-29 14:30:00,6.25,6.25,6.24,6.25,113900.0,6.1093,6.1093,6.0996,6.1093,113900.0
2012-08-29 14:35:00,6.24,6.25,6.24,6.24,38100.0,6.0996,6.1093,6.0996,6.0996,38100.0
2012-08-29 14:40:00,6.24,6.25,6.24,6.24,230300.0,6.0996,6.1093,6.0996,6.0996,230300.0
2012-08-29 14:45:00,6.24,6.25,6.23,6.23,89300.0,6.0996,6.1093,6.0898,6.0898,89300.0
2012-08-29 14:50:00,6.24,6.24,6.22,6.22,49200.0,6.0996,6.0996,6.08,6.08,49200.0
2012-08-29 14:55:00,6.22,6.23,6.21,6.22,139600.0,6.08,6.0898,6.0702,6.08,139600.0
2012-08-29 15:00:00,6.21,6.22,6.21,6.21,126600.0,6.0702,6.08,6.0702,6.0702,126600.0
2012-08-29 15:05:00,6.21,6.22,6.2,6.21,347900.0,6.0702,6.08,6.0605,6.0702,347900.0
2012-08-29 15:10:00,6.21,6.23,6.21,6.22,351700.0,6.0702,6.0898,6.0702,6.08,351700.0
2012-08-29 15:15:00,6.23,6.23,6.22,6.22,66200.0,6.0898,6.0898,6.08,6.08,66200.0
2012-08-29 15:20:00,6.22,6.23,6.21,6.23,257400.0,6.08,6.0898,6.0702,6.0898,257400.0
2012-08-29 15:25:00,6.23,6.23,6.21,6.22,103700.0,6.0898,6.0898,6.0702,6.08,103700.0
2012-08-29 15:30:00,6.21,6.22,6.21,6.21,44400.0,6.0702,6.08,6.0702,6.0702,44400.0
2012-08-29 15:35:00,6.21,6.22,6.21,6.21,68200.0,6.0702,6.08,6.0702,6.0702,68200.0
2012-08-29 15:40:00,6.21,6.22,6.21,6.21,113400.0,6.0702,6.08,6.0702,6.0702,113400.0
2012-08-29 15:45:00,6.21,6.22,6.2,6.21,608600.0,6.0702,6.08,6.0605,6.0702,608600.0
2012-08-29 15:50:00,6.2,6.21,6.2,6.21,451300.0,6.0605,6.0702,6.0605,6.0702,451300.0
2012-08-29 15:55:00,6.21,6.21,6.2,6.2,644500.0,6.0702,6.0702,6.0605,6.0605,644500.0
2012-08-30 09:30:00,6.21,6.21,6.18,6.18,263100.0,6.0702,6.0702,6.0409,6.0409,263100.0
2012-08-30 09:35:00,6.19,6.19,6.15,6.17,232100.0,6.0507,6.0507,6.0116,6.0311,232100.0
2012-08-30 09:40:00,6.16,6.17,6.15,6.16,179000.0,6.0214,6.0311,6.0116,6.0214,179000.0
2012-08-30 09:45:00,6.16,6.19,6.16,6.16,205500.0,6.0214,6.0507,6.0214,6.0214,205500.0
2012-08-30 09:50:00,6.17,6.17,6.15,6.16,356800.0,6.0311,6.0311,6.0116,6.0214,356800.0
2012-08-30 09:55:00,6.16,6.17,6.15,6.16,139000.0,6.0214,6.0311,6.0116,6.0214,139000.0
2012-08-30 10:00:00,6.16,6.16,6.15,6.15,161900.0,6.0214,6.0214,6.0116,6.0116,161900.0
2012-08-30 10:05:00,6.16,6.16,6.12,6.13,782300.0,6.0214,6.0214,5.9823,5.992,782300.0
2012-08-30 10:10:00,6.13,6.17,6.12,6.15,814400.0,5.992,6.0311,5.9823,6.0116,814400.0
2012-08-30 10:15:00,6.15,6.16,6.15,6.15,52800.0,6.0116,6.0214,6.0116,6.0116,52800.0
2012-08-30 10:20:00,6.15,6.16,6.13,6.13,182200.0,6.0116,6.0214,5.992,5.992,182200.0
2012-08-30 10:25:00,6.13,6.14,6.13,6.14,88700.0,5.992,6.0018,5.992,6.0018,88700.0
2012-08-30 10:30:00,6.13,6.14,6.13,6.14,134900.0,5.992,6.0018,5.992,6.0018,134900.0
2012-08-30 10:35:00,6.14,6.15,6.13,6.14,129000.0,6.0018,6.0116,5.992,6.0018,129000.0
2012-08-30 10:40:00,6.15,6.19,6.14,6.16,1158700.0,6.0116,6.0507,6.0018,6.0214,1158700.0
2012-08-30 10:45:00,6.16,6.17,6.16,6.17,91200.0,6.0214,6.0311,6.0214,6.0311,91200.0
2012-08-30 10:50:00,6.17,6.17,6.13,6.13,309400.0,6.0311,6.0311,5.992,5.992,309400.0
2012-08-30 10:55:00,6.13,6.14,6.13,6.14,284000.0,5.992,6.0018,5.992,6.0018,284000.0
2012-08-30 11:00:00,6.14,6.15,6.13,6.14,137100.0,6.0018,6.0116,5.992,6.0018,137100.0
2012-08-30 11:05:00,6.14,6.16,6.14,6.16,114100.0,6.0018,6.0214,6.0018,6.0214,114100.0
2012-08-30 11:10:00,6.16,6.16,6.15,6.16,139500.0,6.0214,6.0214,6.0116,6.0214,139500.0
2012-08-30 11:15:00,6.16,6.18,6.15,6.17,234500.0,6.0214,6.0409,6.0116,6.0311,234500.0
2012-08-30 11:20:00,6.18,6.18,6.17,6.18,117300.0,6.0409,6.0409,6.0311,6.0409,117300.0
2012-08-30 11:25:00,6.18,6.18,6.17,6.18,75300.0,6.0409,6.0409,6.0311,6.0409,75300.0
2012-08-30 11:30:00,6.18,6.19,6.17,6.17,138000.0,6.0409,6.0507,6.0311,6.0311,138000.0
2012-08-30 11:35:00,6.17,6.18,6.17,6.17,367800.0,6.0311,6.0409,6.0311,6.0311,367800.0
2012-08-30 11:40:00,6.18,6.18,6.17,6.18,60900.0,6.0409,6.0409,6.0311,6.0409,60900.0
2012-08-30 11:45:00,6.18,6.18,6.17,6.17,147100.0,6.0409,6.0409,6.0311,6.0311,147100.0
2012-08-30 11:50:00,6.18,6.18,6.17,6.18,222300.0,6.0409,6.0409,6.0311,6.0409,222300.0
2012-08-30 11:55:00,6.18,6.18,6.17,6.17,48200.0,6.0409,6.0409,6.0311,6.0311,48200.0
2012-08-30 12:00:00,6.17,6.18,6.17,6.17,101900.0,6.0311,6.0409,6.0311,6.0311,101900.0
2012-08-30 12:05:00,6.17,6.18,6.17,6.17,22700.0,6.0311,6.0409,6.0311,6.0311,22700.0
2012-08-30 12:10:00,6.18,6.18,6.17,6.17,22300.0,6.0409,6.0409,6.0311,6.0311,22300.0
2012-08-30 12:15:00,6.18,6.18,6.17,6.17,30100.0,6.0409,6.0409,6.0311,6.0311,30100.0
2012-08-30 12:20:00,6.18,6.18,6.16,6.17,180600.0,6.0409,6.0409,6.0214,6.0311,180600.0
2012-08-30 12:25:00,6.17,6.17,6.16,6.16,198700.0,6.0311,6.0311,6.0214,6.0214,198700.0
2012-08-30 12:30:00,6.16,6.17,6.16,6.16,27300.0,6.0214,6.0311,6.0214,6.0214,27300.0
2012-08-30 12:35:00,6.16,6.17,6.16,6.16,11600.0,6.0214,6.0311,6.0214,6.0214,11600.0
2012-08-30 12:40:00,6.17,6.17,6.16,6.17,46600.0,6.0311,6.0311,6.0214,6.0311,46600.0
2012-08-30 12:45:00,6.17,6.18,6.16,6.17,700900.0,6.0311,6.0409,6.0214,6.0311,700900.0
2012-08-30 12:50:00,6.17,6.19,6.16,6.17,376000.0,6.0311,6.0507,6.0214,6.0311,376000.0
2012-08-30 12:55:00,6.17,6.18,6.17,6.18,28400.0,6.0311,6.0409,6.0311,6.0409,28400.0
2012-08-30 13:00:00,6.18,6.18,6.17,6.18,44700.0,6.0409,6.0409,6.0311,6.0409,44700.0
2012-08-30 13:05:00,6.18,6.18,6.17,6.18,35400.0,6.0409,6.0409,6.0311,6.0409,35400.0
2012-08-30 13:10:00,6.18,6.18,6.17,6.18,107200.0,6.0409,6.0409,6.0311,6.0409,107200.0
2012-08-30 13:15:00,6.18,6.19,6.17,6.19,137300.0,6.0409,6.0507,6.0311,6.0507,137300.0
2012-08-30 13:20:00,6.19,6.19,6.18,6.19,53000.0,6.0507,6.0507,6.0409,6.0507,53000.0
2012-08-30 13:25:00,6.19,6.19,6.18,6.19,68400.0,6.0507,6.0507,6.0409,6.0507,68400.0
2012-08-30 13:30:00,6.18,6.19,6.18,6.19,62800.0,6.0409,6.0507,6.0409,6.0507,62800.0
2012-08-30 13:35:00,6.18,6.19,6.18,6.19,113000.0,6.0409,6.0507,6.0409,6.0507,113000.0
2012-08-30 13:40:00,6.19,6.2,6.18,6.2,69200.0,6.0507,6.0605,6.0409,6.0605,69200.0
2012-08-30 13:45:00,6.2,6.2,6.19,6.2,66500.0,6.0605,6.0605,6.0507,6.0605,66500.0
2012-08-30 13:50:00,6.2,6.21,6.19,6.21,357000.0,6.0605,6.0702,6.0507,6.0702,357000.0
2012-08-30 13:55:00,6.21,6.22,6.2,6.21,181900.0,6.0702,6.08,6.0605,6.0702,181900.0
2012-08-30 14:00:00,6.22,6.22,6.21,6.22,69000.0,6.08,6.08,6.0702,6.08,69000.0
2012-08-30 14:05:00,6.21,6.25,6.21,6.24,493000.0,6.0702,6.1093,6.0702,6.0996,493000.0
2012-08-30 14:10:00,6.25,6.25,6.23,6.24,246200.0,6.1093,6.1093,6.0898,6.0996,246200.0
2012-08-30 14:15:00,6.24,6.24,6.22,6.24,389900.0,6.0996,6.0996,6.08,6.0996,389900.0
2012-08-30 14:20:00,6.24,6.24,6.23,6.23,80900.0,6.0996,6.0996,6.0898,6.0898,80900.0
2012-08-30 14:25:00,6.23,6.24,6.21,6.22,714600.0,6.0898,6.0996,6.0702,6.08,714600.0
2012-08-30 14:30:00,6.22,6.26,6.22,6.25,509500.0,6.08,6.1191,6.08,6.1093,509500.0
2012-08-30 14:35:00,6.25,6.26,6.23,6.23,246900.0,6.1093,6.1191,6.0898,6.0898,246900.0
2012-08-30 14:40:00,6.23,6.24,6.23,6.23,50700.0,6.0898,6.0996,6.0898,6.0898,50700.0
2012-08-30 14:45:00,6.23,6.24,6.23,6.23,30000.0,6.0898,6.0996,6.0898,6.0898,30000.0
2012-08-30 14:50:00,6.24,6.24,6.23,6.23,75700.0,6.0996,6.0996,6.0898,6.0898,75700.0
2012-08-30 14:55:00,6.23,6.24,6.23,6.23,47200.0,6.0898,6.0996,6.0898,6.0898,47200.0
2012-08-30 15:00:00,6.23,6.24,6.23,6.23,65700.0,6.0898,6.0996,6.0898,6.0898,65700.0
2012-08-30 15:05:00,6.23,6.24,6.23,6.23,100300.0,6.0898,6.0996,6.0898,6.0898,100300.0
2012-08-30 15:10:00,6.23,6.23,6.22,6.22,204900.0,6.0898,6.0898,6.08,6.08,204900.0
2012-08-30 15:15:00,6.23,6.23,6.22,6.22,65800.0,6.0898,6.0898,6.08,6.08,65800.0
2012-08-30 15:20:00,6.22,6.23,6.2,6.2,418900.0,6.08,6.0898,6.0605,6.0605,418900.0
2012-08-30 15:25:00,6.21,6.21,6.2,6.2,74300.0,6.0702,6.0702,6.0605,6.0605,74300.0
2012-08-30 15:30:00,6.2,6.21,6.2,6.2,137200.0,6.0605,6.0702,6.0605,6.0605,137200.0
2012-08-30 15:35:00,6.21,6.21,6.18,6.18,418100.0,6.0702,6.0702,6.0409,6.0409,418100.0
2012-08-30 15:40:00,6.18,6.2,6.18,6.19,350700.0,6.0409,6.0605,6.0409,6.0507,350700.0
2012-08-30 15:45:00,6.19,6.2,6.17,6.18,709100.0,6.0507,6.0605,6.0311,6.0409,709100.0
2012-08-30 15:50:00,6.19,6.19,6.18,6.19,188700.0,6.0507,6.0507,6.0409,6.0507,188700.0
2012-08-30 15:55:00,6.19,6.19,6.18,6.18,696400.0,6.0507,6.0507,6.0409,6.0409,696400.0
2012-08-31 09:30:00,6.22,6.27,6.22,6.23,604100.0,6.08,6.1289,6.08,6.0898,604100.0
2012-08-31 09:35:00,6.23,6.26,6.22,6.26,753200.0,6.0898,6.1191,6.08,6.1191,753200.0
2012-08-31 09:40:00,6.25,6.25,6.21,6.23,586100.0,6.1093,6.1093,6.0702,6.0898,586100.0
2012-08-31 09:45:00,6.23,6.25,6.23,6.23,324500.0,6.0898,6.1093,6.0898,6.0898,324500.0
2012-08-31 09:50:00,6.23,6.23,6.21,6.21,174500.0,6.0898,6.0898,6.0702,6.0702,174500.0
2012-08-31 09:55:00,6.21,6.22,6.21,6.22,186800.0,6.0702,6.08,6.0702,6.08,186800.0
2012-08-31 10:00:00,6.22,6.22,6.19,6.2,731300.0,6.08,6.08,6.0507,6.0605,731300.0
2012-08-31 10:05:00,6.19,6.2,6.17,6.17,560700.0,6.0507,6.0605,6.0311,6.0311,560700.0
2012-08-31 10:10:00,6.17,6.23,6.17,6.23,597100.0,6.0311,6.0898,6.0311,6.0898,597100.0
2012-08-31 10:15:00,6.23,6.27,6.22,6.24,1052000.0,6.0898,6.1289,6.08,6.0996,1052000.0
2012-08-31 10:20:00,6.24,6.27,6.24,6.24,522800.0,6.0996,6.1289,6.0996,6.0996,522800.0
2012-08-31 10:25:00,6.25,6.25,6.23,6.23,60700.0,6.1093,6.1093,6.0898,6.0898,60700.0
2012-08-31 10:30:00,6.23,6.25,6.21,6.25,377900.0,6.0898,6.1093,6.0702,6.1093,377900.0
2012-08-31 10:35:00,6.24,6.26,6.22,6.23,632700.0,6.0996,6.1191,6.08,6.0898,632700.0
2012-08-31 10:40:00,6.23,6.24,6.22,6.22,89700.0,6.0898,6.0996,6.08,6.08,89700.0
2012-08-31 10:45:00,6.23,6.24,6.22,6.23,68800.0,6.0898,6.0996,6.08,6.0898,68800.0
2012-08-31 10:50:00,6.23,6.24,6.22,6.24,168200.0,6.0898,6.0996,6.08,6.0996,168200.0
2012-08-31 10:55:00,6.24,6.27,6.23,6.25,472700.0,6.0996,6.1289,6.0898,6.1093,472700.0
2012-08-31 11:00:00,6.25,6.27,6.25,6.27,145700.0,6.1093,6.1289,6.1093,6.1289,145700.0
2012-08-31 11:05:00,6.27,6.29,6.26,6.27,417900.0,6.1289,6.1484,6.1191,6.1289,417900.0
2012-08-31 11:10:00,6.27,6.28,6.27,6.28,72600.0,6.1289,6.1387,6.1289,6.1387,72600.0
2012-08-31 11:15:00,6.28,6.29,6.27,6.28,79100.0,6.1387,6.1484,6.1289,6.1387,79100.0
2012-08-31 11:20:00,6.29,6.3,6.28,6.29,93900.0,6.1484,6.1582,6.1387,6.1484,93900.0
2012-08-31 11:25:00,6.29,6.3,6.28,6.28,699700.0,6.1484,6.1582,6.1387,6.1387,699700.0
2012-08-31 11:30:00,6.28,6.29,6.27,6.27,492300.0,6.1387,6.1484,6.1289,6.1289,492300.0
2012-08-31 11:35:00,6.27,6.28,6.26,6.26,60400.0,6.1289,6.1387,6.1191,6.1191,60400.0
2012-08-31 11:40:00,6.26,6.27,6.24,6.25,299200.0,6.1191,6.1289,6.0996,6.1093,299200.0
2012-08-31 11:45:00,6.25,6.27,6.24,6.24,490100.0,6.1093,6.1289,6.0996,6.0996,490100.0
2012-08-31 11:50:00,6.24,6.25,6.24,6.24,478700.0,6.0996,6.1093,6.0996,6.0996,478700.0
2012-08-31 11:55:00,6.24,6.25,6.24,6.24,33800.0,6.0996,6.1093,6.0996,6.0996,33800.0
2012-08-31 12:00:00,6.24,6.25,6.24,6.24,28600.0,6.0996,6.1093,6.0996,6.0996,28600.0
2012-08-31 12:05:00,6.24,6.25,6.22,6.24,508500.0,6.0996,6.1093,6.08,6.0996,508500.0
2012-08-31 12:10:00,6.23,6.24,6.22,6.22,424100.0,6.0898,6.0996,6.08,6.08,424100.0
2012-08-31 12:15:00,6.22,6.23,6.22,6.23,47300.0,6.08,6.0898,6.08,6.0898,47300.0
2012-08-31 12:20:00,6.23,6.24,6.22,6.23,97400.0,6.0898,6.0996,6.08,6.0898,97400.0
2012-08-31 12:25:00,6.23,6.24,6.23,6.23,34500.0,6.0898,6.0996,6.0898,6.0898,34500.0
2012-08-31 12:30:00,6.23,6.24,6.22,6.24,275500.0,6.0898,6.0996,6.08,6.0996,275500.0
2012-08-31 12:35:00,6.24,6.24,6.23,6.24,13900.0,6.0996,6.0996,6.0898,6.0996,13900.0
2012-08-31 12:40:00,6.24,6.24,6.23,6.24,13500.0,6.0996,6.0996,6.0898,6.0996,13500.0
2012-08-31 12:45:00,6.24,6.24,6.23,6.24,22900.0,6.0996,6.0996,6.0898,6.0996,22900.0
2012-08-31 12:50:00,6.23,6.24,6.23,6.24,218300.0,6.0898,6.0996,6.0898,6.0996,218300.0
2012-08-31 12:55:00,6.23,6.27,6.23,6.26,375800.0,6.0898,6.1289,6.0898,6.1191,375800.0
2012-08-31 13:00:00,6.25,6.25,6.24,6.24,321100.0,6.1093,6.1093,6.0996,6.0996,321100.0
2012-08-31 13:05:00,6.24,6.25,6.24,6.24,14500.0,6.0996,6.1093,6.0996,6.0996,14500.0
2012-08-31 13:10:00,6.24,6.25,6.21,6.21,123400.0,6.0996,6.1093,6.0702,6.0702,123400.0
2012-08-31 13:15:00,6.21,6.22,6.21,6.21,18300.0,6.0702,6.08,6.0702,6.0702,18300.0
2012-08-31 13:20:00,6.21,6.23,6.21,6.23,167600.0,6.0702,6.0898,6.0702,6.0898,167600.0
2012-08-31 13:25:00,6.23,6.23,6.21,6.22,166100.0,6.0898,6.0898,6.0702,6.08,166100.0
2012-08-31 13:30:00,6.22,6.23,6.22,6.22,12500.0,6.08,6.0898,6.08,6.08,12500.0
2012-08-31 13:35:00,6.22,6.23,6.21,6.22,207200.0,6.08,6.0898,6.0702,6.08,207200.0
2012-08-31 13:40:00,6.22,6.22,6.2,6.2,305100.0,6.08,6.08,6.0605,6.0605,305100.0
2012-08-31 13:45:00,6.21,6.21,6.19,6.19,148800.0,6.0702,6.0702,6.0507,6.0507,148800.0
2012-08-31 13:50:00,6.19,6.21,6.19,6.21,170000.0,6.0507,6.0702,6.0507,6.0702,170000.0
2012-08-31 13:55:00,6.21,6.21,6.2,6.2,8400.0,6.0702,6.0702,6.0605,6.0605,8400.0
2012-08-31 14:00:00,6.21,6.21,6.2,6.21,59700.0,6.0702,6.0702,6.0605,6.0702,59700.0
2012-08-31 14:05:00,6.21,6.21,6.2,6.2,16600.0,6.0702,6.0702,6.0605,6.0605,16600.0
2012-08-31 14:10:00,6.21,6.21,6.2,6.21,189600.0,6.0702,6.0702,6.0605,6.0702,189600.0
2012-08-31 14:15:00,6.2,6.22,6.2,6.21,157200.0,6.0605,6.08,6.0605,6.0702,157200.0
2012-08-31 14:20:00,6.21,6.22,6.21,6.22,25500.0,6.0702,6.08,6.0702,6.08,25500.0
2012-08-31 14:25:00,6.21,6.22,6.21,6.22,29500.0,6.0702,6.08,6.0702,6.08,29500.0
2012-08-31 14:30:00,6.21,6.22,6.21,6.21,40400.0,6.0702,6.08,6.0702,6.0702,40400.0
2012-08-31 14:35:00,6.22,6.22,6.2,6.21,293900.0,6.08,6.08,6.0605,6.0702,293900.0
2012-08-31 14:40:00,6.21,6.21,6.21,6.21,25800.0,6.0702,6.0702,6.0702,6.0702,25800.0
2012-08-31 14:45:00,6.21,6.23,6.21,6.21,634400.0,6.0702,6.0898,6.0702,6.0702,634400.0
2012-08-31 14:50:00,6.22,6.22,6.21,6.21,26400.0,6.08,6.08,6.0702,6.0702,26400.0
2012-08-31 14:55:00,6.21,6.22,6.21,6.21,19900.0,6.0702,6.08,6.0702,6.0702,19900.0
2012-08-31 15:00:00,6.21,6.22,6.2,6.2,131500.0,6.0702,6.08,6.0605,6.0605,131500.0
2012-08-31 15:05:00,6.21,6.21,6.2,6.2,22700.0,6.0702,6.0702,6.0605,6.0605,22700.0
2012-08-31 15:10:00,6.2,6.21,6.19,6.19,99100.0,6.0605,6.0702,6.0507,6.0507,99100.0
2012-08-31 15:15:00,6.19,6.2,6.18,6.2,218500.0,6.0507,6.0605,6.0409,6.0605,218500.0
2012-08-31 15:20:00,6.19,6.2,6.19,6.2,35600.0,6.0507,6.0605,6.0507,6.0605,35600.0
2012-08-31 15:25:00,6.2,6.2,6.19,6.19,33100.0,6.0605,6.0605,6.0507,6.0507,33100.0
2012-08-31 15:30:00,6.2,6.2,6.18,6.18,179300.0,6.0605,6.0605,6.0409,6.0409,179300.0
2012-08-31 15:35:00,6.18,6.19,6.18,6.18,44800.0,6.0409,6.0507,6.0409,6.0409,44800.0
2012-08-31 15:40:00,6.19,6.2,6.18,6.2,246500.0,6.0507,6.0605,6.0409,6.0605,246500.0
2012-08-31 15:45:00,6.2,6.21,6.19,6.21,177200.0,6.0605,6.0702,6.0507,6.0702,177200.0
2012-08-31 15:50:00,6.21,6.24,6.2,6.21,655800.0,6.0702,6.0996,6.0605,6.0702,655800.0
2012-08-31 15:55:00,6.21,6.24,6.21,6.22,946000.0,6.0702,6.0996,6.0702,6.08,946000.0
2012-09-04 09:30:00,6.21,6.22,6.18,6.2,411200.0,6.0702,6.08,6.0409,6.0605,411200.0
2012-09-04 09:35:00,6.21,6.21,6.17,6.17,174900.0,6.0702,6.0702,6.0311,6.0311,174900.0
2012-09-04 09:40:00,6.18,6.18,6.15,6.15,256200.0,6.0409,6.0409,6.0116,6.0116,256200.0
2012-09-04 09:45:00,6.15,6.16,6.13,6.16,220400.0,6.0116,6.0214,5.992,6.0214,220400.0
2012-09-04 09:50:00,6.15,6.16,6.15,6.16,83400.0,6.0116,6.0214,6.0116,6.0214,83400.0
2012-09-04 09:55:00,6.15,6.16,6.15,6.16,130900.0,6.0116,6.0214,6.0116,6.0214,130900.0
2012-09-04 10:00:00,6.15,6.16,6.12,6.14,370200.0,6.0116,6.0214,5.9823,6.0018,370200.0
2012-09-04 10:05:00,6.14,6.14,6.11,6.12,276700.0,6.0018,6.0018,5.9725,5.9823,276700.0
2012-09-04 10:10:00,6.11,6.12,6.1,6.12,386600.0,5.9725,5.9823,5.9627,5.9823,386600.0
2012-09-04 10:15:00,6.12,6.12,6.11,6.12,121900.0,5.9823,5.9823,5.9725,5.9823,121900.0
2012-09-04 10:20:00,6.12,6.13,6.11,6.13,150400.0,5.9823,5.992,5.9725,5.992,150400.0
2012-09-04 10:25:00,6.13,6.15,6.13,6.15,217200.0,5.992,6.0116,5.992,6.0116,217200.0
2012-09-04 10:30:00,6.15,6.15,6.13,6.14,278600.0,6.0116,6.0116,5.992,6.0018,278600.0
2012-09-04 10:35:00,6.14,6.15,6.13,6.15,170200.0,6.0018,6.0116,5.992,6.0116,170200.0
2012-09-04 10:40:00,6.15,6.16,6.14,6.15,443100.0,6.0116,6.0214,6.0018,6.0116,443100.0
2012-09-04 10:45:00,6.16,6.16,6.14,6.15,116900.0,6.0214,6.0214,6.0018,6.0116,116900.0
2012-09-04 10:50:00,6.15,6.15,6.14,6.15,34200.0,6.0116,6.0116,6.0018,6.0116,34200.0
2012-09-04 10:55:00,6.15,6.15,6.12,6.13,256400.0,6.0116,6.0116,5.9823,5.992,256400.0
2012-09-04 11:00:00,6.12,6.14,6.12,6.13,103900.0,5.9823,6.0018,5.9823,5.992,103900.0
2012-09-04 11:05:00,6.14,6.14,6.13,6.13,609600.0,6.0018,6.0018,5.992,5.992,609600.0
2012-09-04 11:10:00,6.13,6.14,6.13,6.14,139400.0,5.992,6.0018,5.992,6.0018,139400.0
2012-09-04 11:15:00,6.14,6.14,6.13,6.13,177300.0,6.0018,6.0018,5.992,5.992,177300.0
2012-09-04 11:20:00,6.13,6.14,6.13,6.13,188700.0,5.992,6.0018,5.992,5.992,188700.0
2012-09-04 11:25:00,6.14,6.14,6.13,6.13,56900.0,6.0018,6.0018,5.992,5.992,56900.0
2012-09-04 11:30:00,6.14,6.14,6.13,6.14,77800.0,6.0018,6.0018,5.992,6.0018,77800.0
2012-09-04 11:35:00,6.13,6.14,6.13,6.14,46700.0,5.992,6.0018,5.992,6.0018,46700.0
2012-09-04 11:40:00,6.13,6.14,6.13,6.13,57100.0,5.992,6.0018,5.992,5.992,57100.0
2012-09-04 11:45:00,6.14,6.14,6.11,6.11,1608700.0,6.0018,6.0018,5.9725,5.9725,1608700.0
2012-09-04 11:50:00,6.11,6.12,6.1,6.11,592500.0,5.9725,5.9823,5.9627,5.9725,592500.0
2012-09-04 11:55:00,6.1,6.11,6.1,6.11,34000.0,5.9627,5.9725,5.9627,5.9725,34000.0
2012-09-04 12:00:00,6.11,6.11,6.1,6.11,64400.0,5.9725,5.9725,5.9627,5.9725,64400.0
2012-09-04 12:05:00,6.11,6.11,6.1,6.1,231500.0,5.9725,5.9725,5.9627,5.9627,231500.0
2012-09-04 12:10:00,6.1,6.11,6.1,6.11,22400.0,5.9627,5.9725,5.9627,5.9725,22400.0
2012-09-04 12:15:00,6.11,6.11,6.09,6.09,213300.0,5.9725,5.9725,5.9529,5.9529,213300.0
2012-09-04 12:20:00,6.09,6.11,6.08,6.1,368900.0,5.9529,5.9725,5.9432,5.9627,368900.0
2012-09-04 12:25:00,6.11,6.11,6.1,6.11,21500.0,5.9725,5.9725,5.9627,5.9725,21500.0
2012-09-04 12:30:00,6.11,6.11,6.1,6.11,73000.0,5.9725,5.9725,5.9627,5.9725,73000.0
2012-09-04 12:35:00,6.11,6.11,6.1,6.1,22700.0,5.9725,5.9725,5.9627,5.9627,22700.0
2012-09-04 12:40:00,6.11,6.11,6.1,6.11,43100.0,5.9725,5.9725,5.9627,5.9725,43100.0
2012-09-04 12:45:00,6.11,6.12,6.1,6.11,86100.0,5.9725,5.9823,5.9627,5.9725,86100.0
2012-09-04 12:50:00,6.12,6.12,6.1,6.1,132500.0,5.9823,5.9823,5.9627,5.9627,132500.0
2012-09-04 12:55:00,6.11,6.11,6.1,6.11,53700.0,5.9725,5.9725,5.9627,5.9725,53700.0
2012-09-04 13:00:00,6.11,6.11,6.1,6.11,15500.0,5.9725,5.9725,5.9627,5.9725,15500.0
2012-09-04 13:05:00,6.11,6.11,6.1,6.1,63100.0,5.9725,5.9725,5.9627,5.9627,63100.0
2012-09-04 13:10:00,6.1,6.11,6.1,6.1,58700.0,5.9627,5.9725,5.9627,5.9627,58700.0
2012-09-04 13:15:00,6.11,6.11,6.09,6.1,223800.0,5.9725,5.9725,5.9529,5.9627,223800.0
2012-09-04 13:20:00,6.1,6.11,6.09,6.1,130900.0,5.9627,5.9725,5.9529,5.9627,130900.0
2012-09-04 13:25:00,6.11,6.11,6.1,6.11,14600.0,5.9725,5.9725,5.9627,5.9725,14600.0
2012-09-04 13:30:00,6.1,6.11,6.1,6.11,29800.0,5.9627,5.9725,5.9627,5.9725,29800.0
2012-09-04 13:35:00,6.11,6.11,6.1,6.11,31000.0,5.9725,5.9725,5.9627,5.9725,31000.0
2012-09-04 13:40:00,6.1,6.11,6.09,6.09,170000.0,5.9627,5.9725,5.9529,5.9529,170000.0
2012-09-04 13:45:00,6.1,6.1,6.09,6.1,16000.0,5.9627,5.9627,5.9529,5.9627,16000.0
2012-09-04 13:50:00,6.1,6.1,6.09,6.1,30900.0,5.9627,5.9627,5.9529,5.9627,30900.0
2012-09-04 13:55:00,6.1,6.1,6.09,6.09,15000.0,5.9627,5.9627,5.9529,5.9529,15000.0
2012-09-04 14:00:00,6.09,6.1,6.07,6.07,480300.0,5.9529,5.9627,5.9334,5.9334,480300.0
2012-09-04 14:05:00,6.07,6.09,6.07,6.09,218700.0,5.9334,5.9529,5.9334,5.9529,218700.0
2012-09-04 14:10:00,6.09,6.09,6.08,6.08,31400.0,5.9529,5.9529,5.9432,5.9432,31400.0
2012-09-04 14:15:00,6.08,6.09,6.08,6.09,45900.0,5.9432,5.9529,5.9432,5.9529,45900.0
2012-09-04 14:20:00,6.08,6.1,6.08,6.09,406000.0,5.9432,5.9627,5.9432,5.9529,406000.0
2012-09-04 14:25:00,6.09,6.1,6.08,6.1,97500.0,5.9529,5.9627,5.9432,5.9627,97500.0
2012-09-04 14:30:00,6.1,6.12,6.1,6.12,315100.0,5.9627,5.9823,5.9627,5.9823,315100.0
2012-09-04 14:35:00,6.12,6.13,6.11,6.12,736800.0,5.9823,5.992,5.9725,5.9823,736800.0
2012-09-04 14:40:00,6.12,6.13,6.11,6.12,864700.0,5.9823,5.992,5.9725,5.9823,864700.0
2012-09-04 14:45:00,6.12,6.12,6.11,6.11,45800.0,5.9823,5.9823,5.9725,5.9725,45800.0
2012-09-04 14:50:00,6.12,6.12,6.09,6.11,538800.0,5.9823,5.9823,5.9529,5.9725,538800.0
2012-09-04 14:55:00,6.11,6.12,6.1,6.11,204000.0,5.9725,5.9823,5.9627,5.9725,204000.0
2012-09-04 15:00:00,6.1,6.11,6.1,6.11,33900.0,5.9627,5.9725,5.9627,5.9725,33900.0
2012-09-04 15:05:00,6.11,6.11,6.1,6.11,24600.0,5.9725,5.9725,5.9627,5.9725,24600.0
2012-09-04 15:10:00,6.1,6.12,6.1,6.11,167800.0,5.9627,5.9823,5.9627,5.9725,167800.0
2012-09-04 15:15:00,6.12,6.12,6.11,6.12,65800.0,5.9823,5.9823,5.9725,5.9823,65800.0
2012-09-04 15:20:00,6.11,6.12,6.11,6.12,53400.0,5.9725,5.9823,5.9725,5.9823,53400.0
2012-09-04 15:25:00,6.12,6.12,6.09,6.1,456700.0,5.9823,5.9823,5.9529,5.9627,456700.0
2012-09-04 15:30:00,6.09,6.11,6.09,6.1,297100.0,5.9529,5.9725,5.9529,5.9627,297100.0
2012-09-04 15:35:00,6.1,6.11,6.07,6.09,770100.0,5.9627,5.9725,5.9334,5.9529,770100.0
2012-09-04 15:40:00,6.09,6.11,6.08,6.1,735000.0,5.9529,5.9725,5.9432,5.9627,735000.0
2012-09-04 15:45:00,6.09,6.1,6.08,6.1,289700.0,5.9529,5.9627,5.9432,5.9627,289700.0
2012-09-04 15:50:00,6.1,6.1,6.09,6.1,463400.0,5.9627,5.9627,5.9529,5.9627,463400.0
2012-09-04 15:55:00,6.1,6.1,6.08,6.08,634700.0,5.9627,5.9627,5.9432,5.9432,634700.0
2012-09-05 09:30:00,6.11,6.14,6.1,6.13,169900.0,5.9725,6.0018,5.9627,5.992,169900.0
2012-09-05 09:35:00,6.13,6.14,6.09,6.09,158600.0,5.992,6.0018,5.9529,5.9529,158600.0
2012-09-05 09:40:00,6.1,6.1,6.04,6.04,235200.0,5.9627,5.9627,5.9041,5.9041,235200.0
2012-09-05 09:45:00,6.04,6.07,6.02,6.06,243900.0,5.9041,5.9334,5.8845,5.9236,243900.0
2012-09-05 09:50:00,6.06,6.08,6.06,6.06,91200.0,5.9236,5.9432,5.9236,5.9236,91200.0
2012-09-05 09:55:00,6.07,6.12,6.06,6.1,200700.0,5.9334,5.9823,5.9236,5.9627,200700.0
2012-09-05 10:00:00,6.11,6.15,6.1,6.12,393900.0,5.9725,6.0116,5.9627,5.9823,393900.0
2012-09-05 10:05:00,6.12,6.14,6.12,6.12,605300.0,5.9823,6.0018,5.9823,5.9823,605300.0
2012-09-05 10:10:00,6.13,6.18,6.12,6.15,1215400.0,5.992,6.0409,5.9823,6.0116,1215400.0
2012-09-05 10:15:00,6.15,6.16,6.15,6.15,317500.0,6.0116,6.0214,6.0116,6.0116,317500.0
2012-09-05 10:20:00,6.16,6.16,6.14,6.15,149700.0,6.0214,6.0214,6.0018,6.0116,149700.0
2012-09-05 10:25:00,6.15,6.16,6.15,6.15,42800.0,6.0116,6.0214,6.0116,6.0116,42800.0
2012-09-05 10:30:00,6.16,6.16,6.14,6.15,125300.0,6.0214,6.0214,6.0018,6.0116,125300.0
2012-09-05 10:35:00,6.15,6.15,6.14,6.15,220000.0,6.0116,6.0116,6.0018,6.0116,220000.0
2012-09-05 10:40:00,6.15,6.16,6.14,6.15,123500.0,6.0116,6.0214,6.0018,6.0116,123500.0
2012-09-05 10:45:00,6.15,6.15,6.12,6.12,103500.0,6.0116,6.0116,5.9823,5.9823,103500.0
2012-09-05 10:50:00,6.13,6.13,6.11,6.11,99000.0,5.992,5.992,5.9725,5.9725,99000.0
2012-09-05 10:55:00,6.12,6.12,6.08,6.09,463900.0,5.9823,5.9823,5.9432,5.9529,463900.0
2012-09-05 11:00:00,6.09,6.09,6.06,6.07,571700.0,5.9529,5.9529,5.9236,5.9334,571700.0
2012-09-05 11:05:00,6.07,6.09,6.07,6.09,1164700.0,5.9334,5.9529,5.9334,5.9529,1164700.0
2012-09-05 11:10:00,6.08,6.1,6.08,6.08,157900.0,5.9432,5.9627,5.9432,5.9432,157900.0
2012-09-05 11:15:00,6.08,6.1,6.08,6.1,81600.0,5.9432,5.9627,5.9432,5.9627,81600.0
2012-09-05 11:20:00,6.1,6.1,6.09,6.1,32000.0,5.9627,5.9627,5.9529,5.9627,32000.0
2012-09-05 11:25:00,6.09,6.12,6.09,6.11,391200.0,5.9529,5.9823,5.9529,5.9725,391200.0
2012-09-05 11:30:00,6.11,6.12,6.09,6.1,310000.0,5.9725,5.9823,5.9529,5.9627,310000.0
2012-09-05 11:35:00,6.1,6.12,6.1,6.11,260500.0,5.9627,5.9823,5.9627,5.9725,260500.0
2012-09-05 11:40:00,6.12,6.15,6.11,6.13,2089300.0,5.9823,6.0116,5.9725,5.992,2089300.0
2012-09-05 11:45:00,6.13,6.14,6.12,6.13,487000.0,5.992,6.0018,5.9823,5.992,487000.0
2012-09-05 11:50:00,6.13,6.13,6.12,6.13,84400.0,5.992,5.992,5.9823,5.992,84400.0
2012-09-05 11:55:00,6.13,6.16,6.12,6.15,919100.0,5.992,6.0214,5.9823,6.0116,919100.0
2012-09-05 12:00:00,6.15,6.21,6.13,6.21,2165900.0,6.0116,6.0702,5.992,6.0702,2165900.0
2012-09-05 12:05:00,6.2,6.2,6.18,6.19,401600.0,6.0605,6.0605,6.0409,6.0507,401600.0
2012-09-05 12:10:00,6.19,6.19,6.16,6.17,449400.0,6.0507,6.0507,6.0214,6.0311,449400.0
2012-09-05 12:15:00,6.17,6.18,6.16,6.17,131700.0,6.0311,6.0409,6.0214,6.0311,131700.0
2012-09-05 12:20:00,6.18,6.18,6.14,6.17,1574800.0,6.0409,6.0409,6.0018,6.0311,1574800.0
2012-09-05 12:25:00,6.17,6.18,6.16,6.18,524400.0,6.0311,6.0409,6.0214,6.0409,524400.0
2012-09-05 12:30:00,6.17,6.18,6.15,6.16,1066000.0,6.0311,6.0409,6.0116,6.0214,1066000.0
2012-09-05 12:35:00,6.17,6.17,6.15,6.16,82200.0,6.0311,6.0311,6.0116,6.0214,82200.0
2012-09-05 12:40:00,6.16,6.17,6.15,6.16,524100.0,6.0214,6.0311,6.0116,6.0214,524100.0
2012-09-05 12:45:00,6.16,6.18,6.16,6.17,332000.0,6.0214,6.0409,6.0214,6.0311,332000.0
2012-09-05 12:50:00,6.17,6.18,6.15,6.17,280300.0,6.0311,6.0409,6.0116,6.0311,280300.0
2012-09-05 12:55:00,6.17,6.17,6.16,6.17,159700.0,6.0311,6.0311,6.0214,6.0311,159700.0
2012-09-05 13:00:00,6.17,6.17,6.16,6.17,34300.0,6.0311,6.0311,6.0214,6.0311,34300.0
2012-09-05 13:05:00,6.17,6.17,6.14,6.16,192900.0,6.0311,6.0311,6.0018,6.0214,192900.0
2012-09-05 13:10:00,6.16,6.16,6.14,6.16,173600.0,6.0214,6.0214,6.0018,6.0214,173600.0
2012-09-05 13:15:00,6.15,6.16,6.15,6.16,10300.0,6.0116,6.0214,6.0116,6.0214,10300.0
2012-09-05 13:20:00,6.16,6.17,6.15,6.17,63900.0,6.0214,6.0311,6.0116,6.0311,63900.0
2012-09-05 13:25:00,6.17,6.18,6.16,6.17,111200.0,6.0311,6.0409,6.0214,6.0311,111200.0
2012-09-05 13:30:00,6.16,6.17,6.13,6.14,235200.0,6.0214,6.0311,5.992,6.0018,235200.0
2012-09-05 13:35:00,6.14,6.15,6.13,6.15,127100.0,6.0018,6.0116,5.992,6.0116,127100.0
2012-09-05 13:40:00,6.15,6.16,6.14,6.16,123500.0,6.0116,6.0214,6.0018,6.0214,123500.0
2012-09-05 13:45:00,6.15,6.16,6.13,6.15,752800.0,6.0116,6.0214,5.992,6.0116,752800.0
2012-09-05 13:50:00,6.15,6.15,6.14,6.14,6700.0,6.0116,6.0116,6.0018,6.0018,6700.0
2012-09-05 13:55:00,6.15,6.15,6.14,6.15,41500.0,6.0116,6.0116,6.0018,6.0116,41500.0
2012-09-05 14:00:00,6.15,6.15,6.13,6.14,169200.0,6.0116,6.0116,5.992,6.0018,169200.0
2012-09-05 14:05:00,6.14,6.15,6.13,6.15,86100.0,6.0018,6.0116,5.992,6.0116,86100.0
2012-09-05 14:10:00,6.15,6.16,6.15,6.15,128700.0,6.0116,6.0214,6.0116,6.0116,128700.0
2012-09-05 14:15:00,6.16,6.16,6.14,6.15,116000.0,6.0214,6.0214,6.0018,6.0116,116000.0
2012-09-05 14:20:00,6.15,6.16,6.14,6.16,170300.0,6.0116,6.0214,6.0018,6.0214,170300.0
2012-09-05 14:25:00,6.16,6.17,6.15,6.16,240000.0,6.0214,6.0311,6.0116,6.0214,240000.0
2012-09-05 14:30:00,6.16,6.17,6.15,6.17,248600.0,6.0214,6.0311,6.0116,6.0311,248600.0
2012-09-05 14:35:00,6.16,6.17,6.16,6.17,103000.0,6.0214,6.0311,6.0214,6.0311,103000.0
2012-09-05 14:40:00,6.16,6.17,6.16,6.16,44700.0,6.0214,6.0311,6.0214,6.0214,44700.0
2012-09-05 14:45:00,6.16,6.17,6.15,6.15,94700.0,6.0214,6.0311,6.0116,6.0116,94700.0
2012-09-05 14:50:00,6.15,6.16,6.15,6.15,87100.0,6.0116,6.0214,6.0116,6.0116,87100.0
2012-09-05 14:55:00,6.15,6.17,6.15,6.16,388000.0,6.0116,6.0311,6.0116,6.0214,388000.0
2012-09-05 15:00:00,6.16,6.16,6.15,6.15,169900.0,6.0214,6.0214,6.0116,6.0116,169900.0
2012-09-05 15:05:00,6.15,6.16,6.14,6.16,324000.0,6.0116,6.0214,6.0018,6.0214,324000.0
2012-09-05 15:10:00,6.16,6.16,6.14,6.15,118700.0,6.0214,6.0214,6.0018,6.0116,118700.0
2012-09-05 15:15:00,6.15,6.16,6.14,6.16,196600.0,6.0116,6.0214,6.0018,6.0214,196600.0
2012-09-05 15:20:00,6.16,6.16,6.15,6.16,40500.0,6.0214,6.0214,6.0116,6.0214,40500.0
2012-09-05 15:25:00,6.15,6.16,6.15,6.15,60500.0,6.0116,6.0214,6.0116,6.0116,60500.0
2012-09-05 15:30:00,6.15,6.17,6.15,6.17,296200.0,6.0116,6.0311,6.0116,6.0311,296200.0
2012-09-05 15:35:00,6.17,6.17,6.15,6.15,176600.0,6.0311,6.0311,6.0116,6.0116,176600.0
2012-09-05 15:40:00,6.15,6.16,6.15,6.15,1282300.0,6.0116,6.0214,6.0116,6.0116,1282300.0
2012-09-05 15:45:00,6.15,6.16,6.15,6.16,650100.0,6.0116,6.0214,6.0116,6.0214,650100.0
2012-09-05 15:50:00,6.16,6.17,6.16,6.17,698200.0,6.0214,6.0311,6.0214,6.0311,698200.0
2012-09-05 15:55:00,6.17,6.19,6.16,6.19,1362700.0,6.0311,6.0507,6.0214,6.0507,1362700.0
2012-09-06 09:30:00,6.39,6.65,6.39,6.51,2909000.0,6.2462,6.5003,6.2462,6.3635,2909000.0
2012-09-06 09:35:00,6.52,6.52,6.42,6.43,1113100.0,6.3733,6.3733,6.2755,6.2853,1113100.0
2012-09-06 09:40:00,6.43,6.47,6.4,6.46,962300.0,6.2853,6.3244,6.256,6.3146,962300.0
2012-09-06 09:45:00,6.46,6.46,6.41,6.42,780700.0,6.3146,6.3146,6.2657,6.2755,780700.0
2012-09-06 09:50:00,6.43,6.44,6.42,6.43,356700.0,6.2853,6.2951,6.2755,6.2853,356700.0
2012-09-06 09:55:00,6.42,6.5,6.42,6.49,1575200.0,6.2755,6.3537,6.2755,6.3439,1575200.0
2012-09-06 10:00:00,6.5,6.57,6.5,6.57,784500.0,6.3537,6.4221,6.3537,6.4221,784500.0
2012-09-06 10:05:00,6.56,6.57,6.53,6.54,906100.0,6.4124,6.4221,6.383,6.3928,906100.0
2012-09-06 10:10:00,6.55,6.59,6.54,6.56,658600.0,6.4026,6.4417,6.3928,6.4124,658600.0
2012-09-06 10:15:00,6.57,6.62,6.57,6.6,1328600.0,6.4221,6.471,6.4221,6.4515,1328600.0
2012-09-06 10:20:00,6.6,6.64,6.59,6.62,1269900.0,6.4515,6.4906,6.4417,6.471,1269900.0
2012-09-06 10:25:00,6.63,6.63,6.62,6.63,207700.0,6.4808,6.4808,6.471,6.4808,207700.0
2012-09-06 10:30:00,6.63,6.63,6.61,6.63,374200.0,6.4808,6.4808,6.4612,6.4808,374200.0
2012-09-06 10:35:00,6.63,6.65,6.63,6.63,534400.0,6.4808,6.5003,6.4808,6.4808,534400.0
2012-09-06 10:40:00,6.63,6.64,6.63,6.64,406000.0,6.4808,6.4906,6.4808,6.4906,406000.0
2012-09-06 10:45:00,6.63,6.65,6.63,6.65,548100.0,6.4808,6.5003,6.4808,6.5003,548100.0
2012-09-06 10:50:00,6.65,6.65,6.59,6.62,1170800.0,6.5003,6.5003,6.4417,6.471,1170800.0
2012-09-06 10:55:00,6.61,6.64,6.61,6.63,193100.0,6.4612,6.4906,6.4612,6.4808,193100.0
2012-09-06 11:00:00,6.64,6.64,6.62,6.63,589600.0,6.4906,6.4906,6.471,6.4808,589600.0
2012-09-06 11:05:00,6.63,6.64,6.62,6.63,212100.0,6.4808,6.4906,6.471,6.4808,212100.0
2012-09-06 11:10:00,6.62,6.66,6.62,6.66,659400.0,6.471,6.5101,6.471,6.5101,659400.0
2012-09-06 11:15:00,6.65,6.69,6.65,6.69,458500.0,6.5003,6.5394,6.5003,6.5394,458500.0
2012-09-06 11:20:00,6.68,6.69,6.66,6.66,349700.0,6.5297,6.5394,6.5101,6.5101,349700.0
2012-09-06 11:25:00,6.67,6.67,6.66,6.66,130500.0,6.5199,6.5199,6.5101,6.5101,130500.0
2012-09-06 11:30:00,6.66,6.67,6.66,6.66,196000.0,6.5101,6.5199,6.5101,6.5101,196000.0
2012-09-06 11:35:00,6.66,6.67,6.65,6.65,265100.0,6.5101,6.5199,6.5003,6.5003,265100.0
2012-09-06 11:40:00,6.65,6.68,6.64,6.67,974600.0,6.5003,6.5297,6.4906,6.5199,974600.0
2012-09-06 11:45:00,6.68,6.7,6.66,6.69,785700.0,6.5297,6.5492,6.5101,6.5394,785700.0
2012-09-06 11:50:00,6.69,6.69,6.67,6.67,593300.0,6.5394,6.5394,6.5199,6.5199,593300.0
2012-09-06 11:55:00,6.67,6.69,6.67,6.68,129000.0,6.5199,6.5394,6.5199,6.5297,129000.0
2012-09-06 12:00:00,6.69,6.69,6.66,6.67,1125700.0,6.5394,6.5394,6.5101,6.5199,1125700.0
2012-09-06 12:05:00,6.67,6.68,6.66,6.68,738400.0,6.5199,6.5297,6.5101,6.5297,738400.0
2012-09-06 12:10:00,6.68,6.68,6.67,6.68,130300.0,6.5297,6.5297,6.5199,6.5297,130300.0
2012-09-06 12:15:00,6.68,6.68,6.64,6.65,961800.0,6.5297,6.5297,6.4906,6.5003,961800.0
2012-09-06 12:20:00,6.65,6.65,6.58,6.59,1275100.0,6.5003,6.5003,6.4319,6.4417,1275100.0
2012-09-06 12:25:00,6.59,6.6,6.54,6.54,505400.0,6.4417,6.4515,6.3928,6.3928,505400.0
2012-09-06 12:30:00,6.54,6.57,6.53,6.55,402500.0,6.3928,6.4221,6.383,6.4026,402500.0
2012-09-06 12:35:00,6.55,6.57,6.54,6.57,275800.0,6.4026,6.4221,6.3928,6.4221,275800.0
2012-09-06 12:40:00,6.57,6.58,6.56,6.58,610300.0,6.4221,6.4319,6.4124,6.4319,610300.0
2012-09-06 12:45:00,6.58,6.58,6.55,6.56,274600.0,6.4319,6.4319,6.4026,6.4124,274600.0
2012-09-06 12:50:00,6.55,6.57,6.55,6.57,69400.0,6.4026,6.4221,6.4026,6.4221,69400.0
2012-09-06 12:55:00,6.56,6.57,6.56,6.57,12400.0,6.4124,6.4221,6.4124,6.4221,12400.0
2012-09-06 13:00:00,6.57,6.57,6.55,6.57,325900.0,6.4221,6.4221,6.4026,6.4221,325900.0
2012-09-06 13:05:00,6.57,6.57,6.56,6.56,49300.0,6.4221,6.4221,6.4124,6.4124,49300.0
2012-09-06 13:10:00,6.57,6.58,6.56,6.58,204300.0,6.4221,6.4319,6.4124,6.4319,204300.0
2012-09-06 13:15:00,6.58,6.58,6.55,6.57,527500.0,6.4319,6.4319,6.4026,6.4221,527500.0
2012-09-06 13:20:00,6.57,6.57,6.56,6.57,67300.0,6.4221,6.4221,6.4124,6.4221,67300.0
2012-09-06 13:25:00,6.56,6.57,6.55,6.56,137000.0,6.4124,6.4221,6.4026,6.4124,137000.0
2012-09-06 13:30:00,6.56,6.56,6.54,6.55,315500.0,6.4124,6.4124,6.3928,6.4026,315500.0
2012-09-06 13:35:00,6.56,6.58,6.55,6.58,170200.0,6.4124,6.4319,6.4026,6.4319,170200.0
2012-09-06 13:40:00,6.58,6.58,6.56,6.57,321600.0,6.4319,6.4319,6.4124,6.4221,321600.0
2012-09-06 13:45:00,6.57,6.6,6.57,6.6,1106300.0,6.4221,6.4515,6.4221,6.4515,1106300.0
2012-09-06 13:50:00,6.59,6.61,6.59,6.61,225500.0,6.4417,6.4612,6.4417,6.4612,225500.0
2012-09-06 13:55:00,6.61,6.62,6.61,6.62,98400.0,6.4612,6.471,6.4612,6.471,98400.0
2012-09-06 14:00:00,6.61,6.63,6.61,6.62,446000.0,6.4612,6.4808,6.4612,6.471,446000.0
2012-09-06 14:05:00,6.63,6.63,6.61,6.61,205800.0,6.4808,6.4808,6.4612,6.4612,205800.0
2012-09-06 14:10:00,6.61,6.64,6.61,6.63,274200.0,6.4612,6.4906,6.4612,6.4808,274200.0
2012-09-06 14:15:00,6.63,6.65,6.63,6.64,305300.0,6.4808,6.5003,6.4808,6.4906,305300.0
2012-09-06 14:20:00,6.63,6.65,6.63,6.65,305500.0,6.4808,6.5003,6.4808,6.5003,305500.0
2012-09-06 14:25:00,6.65,6.68,6.64,6.67,376000.0,6.5003,6.5297,6.4906,6.5199,376000.0
2012-09-06 14:30:00,6.66,6.67,6.64,6.65,179200.0,6.5101,6.5199,6.4906,6.5003,179200.0
2012-09-06 14:35:00,6.65,6.65,6.62,6.63,194000.0,6.5003,6.5003,6.471,6.4808,194000.0
2012-09-06 14:40:00,6.62,6.65,6.62,6.64,556000.0,6.471,6.5003,6.471,6.4906,556000.0
2012-09-06 14:45:00,6.64,6.67,6.63,6.67,291500.0,6.4906,6.5199,6.4808,6.5199,291500.0
2012-09-06 14:50:00,6.67,6.68,6.66,6.67,450500.0,6.5199,6.5297,6.5101,6.5199,450500.0
2012-09-06 14:55:00,6.67,6.67,6.65,6.67,325300.0,6.5199,6.5199,6.5003,6.5199,325300.0
2012-09-06 15:00:00,6.67,6.67,6.65,6.65,171800.0,6.5199,6.5199,6.5003,6.5003,171800.0
2012-09-06 15:05:00,6.65,6.67,6.64,6.65,230300.0,6.5003,6.5199,6.4906,6.5003,230300.0
2012-09-06 15:10:00,6.64,6.67,6.64,6.66,967900.0,6.4906,6.5199,6.4906,6.5101,967900.0
2012-09-06 15:15:00,6.65,6.67,6.64,6.65,419500.0,6.5003,6.5199,6.4906,6.5003,419500.0
2012-09-06 15:20:00,6.66,6.67,6.65,6.66,686000.0,6.5101,6.5199,6.5003,6.5101,686000.0
2012-09-06 15:25:00,6.65,6.67,6.65,6.67,138200.0,6.5003,6.5199,6.5003,6.5199,138200.0
2012-09-06 15:30:00,6.67,6.67,6.65,6.66,451100.0,6.5199,6.5199,6.5003,6.5101,451100.0
2012-09-06 15:35:00,6.66,6.67,6.65,6.67,369800.0,6.5101,6.5199,6.5003,6.5199,369800.0
2012-09-06 15:40:00,6.67,6.67,6.65,6.67,378300.0,6.5199,6.5199,6.5003,6.5199,378300.0
2012-09-06 15:45:00,6.67,6.68,6.66,6.66,537100.0,6.5199,6.5297,6.5101,6.5101,537100.0
2012-09-06 15:50:00,6.67,6.68,6.64,6.66,1436700.0,6.5199,6.5297,6.4906,6.5101,1436700.0
2012-09-06 15:55:00,6.66,6.68,6.65,6.68,1648200.0,6.5101,6.5297,6.5003,6.5297,1648200.0
2012-09-07 09:30:00,6.55,6.57,6.43,6.44,1127800.0,6.4026,6.4221,6.2853,6.2951,1127800.0
2012-09-07 09:35:00,6.44,6.46,6.4,6.44,1087200.0,6.2951,6.3146,6.256,6.2951,1087200.0
2012-09-07 09:40:00,6.44,6.45,6.41,6.42,695300.0,6.2951,6.3048,6.2657,6.2755,695300.0
2012-09-07 09:45:00,6.43,6.45,6.42,6.44,6390100.0,6.2853,6.3048,6.2755,6.2951,6390100.0
2012-09-07 09:50:00,6.44,6.45,6.38,6.39,1553600.0,6.2951,6.3048,6.2364,6.2462,1553600.0
2012-09-07 09:55:00,6.4,6.4,6.33,6.38,940000.0,6.256,6.256,6.1875,6.2364,940000.0
2012-09-07 10:00:00,6.37,6.39,6.34,6.37,963900.0,6.2266,6.2462,6.1973,6.2266,963900.0
2012-09-07 10:05:00,6.37,6.41,6.36,6.41,611500.0,6.2266,6.2657,6.2169,6.2657,611500.0
2012-09-07 10:10:00,6.41,6.43,6.38,6.39,873700.0,6.2657,6.2853,6.2364,6.2462,873700.0
2012-09-07 10:15:00,6.38,6.4,6.36,6.4,1783000.0,6.2364,6.256,6.2169,6.256,1783000.0
2012-09-07 10:20:00,6.4,6.41,6.39,6.41,1692900.0,6.256,6.2657,6.2462,6.2657,1692900.0
2012-09-07 10:25:00,6.41,6.42,6.4,6.41,635000.0,6.2657,6.2755,6.256,6.2657,635000.0
2012-09-07 10:30:00,6.41,6.41,6.39,6.41,410100.0,6.2657,6.2657,6.2462,6.2657,410100.0
2012-09-07 10:35:00,6.41,6.43,6.4,6.42,435600.0,6.2657,6.2853,6.256,6.2755,435600.0
2012-09-07 10:40:00,6.42,6.43,6.41,6.43,261600.0,6.2755,6.2853,6.2657,6.2853,261600.0
2012-09-07 10:45:00,6.42,6.43,6.42,6.42,93800.0,6.2755,6.2853,6.2755,6.2755,93800.0
2012-09-07 10:50:00,6.43,6.44,6.42,6.43,276900.0,6.2853,6.2951,6.2755,6.2853,276900.0
2012-09-07 10:55:00,6.44,6.45,6.43,6.45,288700.0,6.2951,6.3048,6.2853,6.3048,288700.0
2012-09-07 11:00:00,6.44,6.45,6.4,6.42,424100.0,6.2951,6.3048,6.256,6.2755,424100.0
2012-09-07 11:05:00,6.42,6.42,6.41,6.41,180100.0,6.2755,6.2755,6.2657,6.2657,180100.0
2012-09-07 11:10:00,6.41,6.43,6.41,6.43,286500.0,6.2657,6.2853,6.2657,6.2853,286500.0
2012-09-07 11:15:00,6.43,6.43,6.4,6.4,604600.0,6.2853,6.2853,6.256,6.256,604600.0
2012-09-07 11:20:00,6.41,6.42,6.4,6.42,140900.0,6.2657,6.2755,6.256,6.2755,140900.0
2012-09-07 11:25:00,6.42,6.42,6.39,6.41,756400.0,6.2755,6.2755,6.2462,6.2657,756400.0
2012-09-07 11:30:00,6.41,6.42,6.39,6.42,963600.0,6.2657,6.2755,6.2462,6.2755,963600.0
2012-09-07 11:35:00,6.42,6.42,6.39,6.39,1189300.0,6.2755,6.2755,6.2462,6.2462,1189300.0
2012-09-07 11:40:00,6.39,6.4,6.39,6.39,75200.0,6.2462,6.256,6.2462,6.2462,75200.0
2012-09-07 11:45:00,6.39,6.4,6.36,6.38,523700.0,6.2462,6.256,6.2169,6.2364,523700.0
2012-09-07 11:50:00,6.38,6.38,6.36,6.38,294300.0,6.2364,6.2364,6.2169,6.2364,294300.0
2012-09-07 11:55:00,6.38,6.39,6.37,6.38,217600.0,6.2364,6.2462,6.2266,6.2364,217600.0
2012-09-07 12:00:00,6.38,6.39,6.37,6.37,340600.0,6.2364,6.2462,6.2266,6.2266,340600.0
2012-09-07 12:05:00,6.38,6.39,6.37,6.38,111600.0,6.2364,6.2462,6.2266,6.2364,111600.0
2012-09-07 12:10:00,6.39,6.39,6.37,6.37,176100.0,6.2462,6.2462,6.2266,6.2266,176100.0
2012-09-07 12:15:00,6.37,6.38,6.36,6.36,335600.0,6.2266,6.2364,6.2169,6.2169,335600.0
2012-09-07 12:20:00,6.36,6.37,6.36,6.37,59000.0,6.2169,6.2266,6.2169,6.2266,59000.0
2012-09-07 12:25:00,6.37,6.37,6.36,6.36,65600.0,6.2266,6.2266,6.2169,6.2169,65600.0
2012-09-07 12:30:00,6.37,6.37,6.36,6.36,407000.0,6.2266,6.2266,6.2169,6.2169,407000.0
2012-09-07 12:35:00,6.36,6.37,6.36,6.36,36200.0,6.2169,6.2266,6.2169,6.2169,36200.0
2012-09-07 12:40:00,6.37,6.37,6.36,6.36,151500.0,6.2266,6.2266,6.2169,6.2169,151500.0
2012-09-07 12:45:00,6.36,6.38,6.36,6.38,484900.0,6.2169,6.2364,6.2169,6.2364,484900.0
2012-09-07 12:50:00,6.38,6.38,6.37,6.37,99500.0,6.2364,6.2364,6.2266,6.2266,99500.0
2012-09-07 12:55:00,6.37,6.38,6.36,6.37,495500.0,6.2266,6.2364,6.2169,6.2266,495500.0
2012-09-07 13:00:00,6.37,6.39,6.36,6.37,1221400.0,6.2266,6.2462,6.2169,6.2266,1221400.0
2012-09-07 13:05:00,6.38,6.38,6.35,6.36,802900.0,6.2364,6.2364,6.2071,6.2169,802900.0
2012-09-07 13:10:00,6.36,6.36,6.33,6.33,1640200.0,6.2169,6.2169,6.1875,6.1875,1640200.0
2012-09-07 13:15:00,6.33,6.34,6.32,6.33,134200.0,6.1875,6.1973,6.1778,6.1875,134200.0
2012-09-07 13:20:00,6.32,6.33,6.31,6.31,480000.0,6.1778,6.1875,6.168,6.168,480000.0
2012-09-07 13:25:00,6.32,6.32,6.31,6.31,247700.0,6.1778,6.1778,6.168,6.168,247700.0
2012-09-07 13:30:00,6.32,6.32,6.3,6.3,275300.0,6.1778,6.1778,6.1582,6.1582,275300.0
2012-09-07 13:35:00,6.31,6.31,6.28,6.29,473500.0,6.168,6.168,6.1387,6.1484,473500.0
2012-09-07 13:40:00,6.29,6.29,6.25,6.28,1202900.0,6.1484,6.1484,6.1093,6.1387,1202900.0
2012-09-07 13:45:00,6.28,6.3,6.27,6.3,548700.0,6.1387,6.1582,6.1289,6.1582,548700.0
2012-09-07 13:50:00,6.3,6.3,6.28,6.29,430600.0,6.1582,6.1582,6.1387,6.1484,430600.0
2012-09-07 13:55:00,6.29,6.32,6.29,6.32,306500.0,6.1484,6.1778,6.1484,6.1778,306500.0
2012-09-07 14:00:00,6.32,6.37,6.32,6.36,756300.0,6.1778,6.2266,6.1778,6.2169,756300.0
2012-09-07 14:05:00,6.36,6.42,6.28,6.42,6180400.0,6.2169,6.2755,6.1387,6.2755,6180400.0
2012-09-07 14:10:00,6.42,6.42,6.4,6.41,1047900.0,6.2755,6.2755,6.256,6.2657,1047900.0
2012-09-07 14:15:00,6.42,6.42,6.39,6.41,731000.0,6.2755,6.2755,6.2462,6.2657,731000.0
2012-09-07 14:20:00,6.41,6.42,6.4,6.42,255900.0,6.2657,6.2755,6.256,6.2755,255900.0
2012-09-07 14:25:00,6.42,6.42,6.41,6.42,391700.0,6.2755,6.2755,6.2657,6.2755,391700.0
2012-09-07 14:30:00,6.42,6.42,6.4,6.41,338000.0,6.2755,6.2755,6.256,6.2657,338000.0
2012-09-07 14:35:00,6.4,6.41,6.4,6.4,82700.0,6.256,6.2657,6.256,6.256,82700.0
2012-09-07 14:40:00,6.41,6.41,6.4,6.4,182900.0,6.2657,6.2657,6.256,6.256,182900.0
2012-09-07 14:45:00,6.41,6.43,6.4,6.43,528000.0,6.2657,6.2853,6.256,6.2853,528000.0
2012-09-07 14:50:00,6.43,6.43,6.42,6.43,112300.0,6.2853,6.2853,6.2755,6.2853,112300.0
2012-09-07 14:55:00,6.43,6.44,6.42,6.42,486100.0,6.2853,6.2951,6.2755,6.2755,486100.0
2012-09-07 15:00:00,6.43,6.43,6.4,6.42,545900.0,6.2853,6.2853,6.256,6.2755,545900.0
2012-09-07 15:05:00,6.42,6.42,6.4,6.41,1259100.0,6.2755,6.2755,6.256,6.2657,1259100.0
2012-09-07 15:10:00,6.41,6.41,6.39,6.41,542700.0,6.2657,6.2657,6.2462,6.2657,542700.0
2012-09-07 15:15:00,6.41,6.41,6.39,6.4,258100.0,6.2657,6.2657,6.2462,6.256,258100.0
2012-09-07 15:20:00,6.4,6.4,6.39,6.4,657300.0,6.256,6.256,6.2462,6.256,657300.0
2012-09-07 15:25:00,6.4,6.41,6.39,6.41,376600.0,6.256,6.2657,6.2462,6.2657,376600.0
2012-09-07 15:30:00,6.41,6.41,6.4,6.4,669400.0,6.2657,6.2657,6.256,6.256,669400.0
2012-09-07 15:35:00,6.4,6.42,6.4,6.4,784100.0,6.256,6.2755,6.256,6.256,784100.0
2012-09-07 15:40:00,6.4,6.42,6.4,6.42,652700.0,6.256,6.2755,6.256,6.2755,652700.0
2012-09-07 15:45:00,6.42,6.43,6.41,6.43,740300.0,6.2755,6.2853,6.2657,6.2853,740300.0
2012-09-07 15:50:00,6.43,6.46,6.42,6.43,1393400.0,6.2853,6.3146,6.2755,6.2853,1393400.0
2012-09-07 15:55:00,6.43,6.43,6.41,6.41,1260800.0,6.2853,6.2853,6.2657,6.2657,1260800.0
2012-09-10 09:30:00,6.42,6.42,6.37,6.39,307300.0,6.2755,6.2755,6.2266,6.2462,307300.0
2012-09-10 09:35:00,6.4,6.41,6.39,6.4,197100.0,6.256,6.2657,6.2462,6.256,197100.0
2012-09-10 09:40:00,6.4,6.4,6.36,6.39,286200.0,6.256,6.256,6.2169,6.2462,286200.0
2012-09-10 09:45:00,6.39,6.4,6.37,6.37,367700.0,6.2462,6.256,6.2266,6.2266,367700.0
2012-09-10 09:50:00,6.37,6.41,6.37,6.41,153100.0,6.2266,6.2657,6.2266,6.2657,153100.0
2012-09-10 09:55:00,6.41,6.42,6.4,6.42,130000.0,6.2657,6.2755,6.256,6.2755,130000.0
2012-09-10 10:00:00,6.42,6.43,6.39,6.4,207500.0,6.2755,6.2853,6.2462,6.256,207500.0
2012-09-10 10:05:00,6.4,6.42,6.39,6.41,79700.0,6.256,6.2755,6.2462,6.2657,79700.0
2012-09-10 10:10:00,6.42,6.42,6.38,6.39,206300.0,6.2755,6.2755,6.2364,6.2462,206300.0
2012-09-10 10:15:00,6.39,6.4,6.37,6.38,477600.0,6.2462,6.256,6.2266,6.2364,477600.0
2012-09-10 10:20:00,6.38,6.4,6.38,6.4,98600.0,6.2364,6.256,6.2364,6.256,98600.0
2012-09-10 10:25:00,6.4,6.41,6.39,6.4,157000.0,6.256,6.2657,6.2462,6.256,157000.0
2012-09-10 10:30:00,6.4,6.41,6.39,6.4,275200.0,6.256,6.2657,6.2462,6.256,275200.0
2012-09-10 10:35:00,6.4,6.4,6.37,6.38,530700.0,6.256,6.256,6.2266,6.2364,530700.0
2012-09-10 10:40:00,6.38,6.38,6.35,6.36,157700.0,6.2364,6.2364,6.2071,6.2169,157700.0
2012-09-10 10:45:00,6.37,6.37,6.35,6.36,176300.0,6.2266,6.2266,6.2071,6.2169,176300.0
2012-09-10 10:50:00,6.36,6.36,6.35,6.36,70700.0,6.2169,6.2169,6.2071,6.2169,70700.0
2012-09-10 10:55:00,6.36,6.38,6.35,6.38,162600.0,6.2169,6.2364,6.2071,6.2364,162600.0
2012-09-10 11:00:00,6.38,6.39,6.37,6.38,218200.0,6.2364,6.2462,6.2266,6.2364,218200.0
2012-09-10 11:05:00,6.38,6.4,6.37,6.38,1529800.0,6.2364,6.256,6.2266,6.2364,1529800.0
2012-09-10 11:10:00,6.38,6.4,6.37,6.4,649000.0,6.2364,6.256,6.2266,6.256,649000.0
2012-09-10 11:15:00,6.4,6.42,6.38,6.41,2117700.0,6.256,6.2755,6.2364,6.2657,2117700.0
2012-09-10 11:20:00,6.41,6.42,6.39,6.41,564500.0,6.2657,6.2755,6.2462,6.2657,564500.0
2012-09-10 11:25:00,6.41,6.41,6.4,6.41,95200.0,6.2657,6.2657,6.256,6.2657,95200.0
2012-09-10 11:30:00,6.41,6.44,6.41,6.44,173400.0,6.2657,6.2951,6.2657,6.2951,173400.0
2012-09-10 11:35:00,6.44,6.45,6.43,6.45,56500.0,6.2951,6.3048,6.2853,6.3048,56500.0
2012-09-10 11:40:00,6.45,6.49,6.44,6.48,377000.0,6.3048,6.3439,6.2951,6.3342,377000.0
2012-09-10 11:45:00,6.48,6.48,6.47,6.48,76900.0,6.3342,6.3342,6.3244,6.3342,76900.0
2012-09-10 11:50:00,6.48,6.48,6.47,6.48,117100.0,6.3342,6.3342,6.3244,6.3342,117100.0
2012-09-10 11:55:00,6.48,6.48,6.45,6.47,405500.0,6.3342,6.3342,6.3048,6.3244,405500.0
2012-09-10 12:00:00,6.47,6.47,6.46,6.47,32100.0,6.3244,6.3244,6.3146,6.3244,32100.0
2012-09-10 12:05:00,6.47,6.47,6.45,6.46,91700.0,6.3244,6.3244,6.3048,6.3146,91700.0
2012-09-10 12:10:00,6.46,6.46,6.45,6.46,83400.0,6.3146,6.3146,6.3048,6.3146,83400.0
2012-09-10 12:15:00,6.46,6.46,6.45,6.45,56700.0,6.3146,6.3146,6.3048,6.3048,56700.0
2012-09-10 12:20:00,6.46,6.46,6.44,6.45,85200.0,6.3146,6.3146,6.2951,6.3048,85200.0
2012-09-10 12:25:00,6.45,6.45,6.44,6.45,44100.0,6.3048,6.3048,6.2951,6.3048,44100.0
2012-09-10 12:30:00,6.45,6.45,6.44,6.45,22700.0,6.3048,6.3048,6.2951,6.3048,22700.0
2012-09-10 12:35:00,6.45,6.45,6.44,6.45,69200.0,6.3048,6.3048,6.2951,6.3048,69200.0
2012-09-10 12:40:00,6.45,6.45,6.44,6.44,107100.0,6.3048,6.3048,6.2951,6.2951,107100.0
2012-09-10 12:45:00,6.44,6.45,6.44,6.44,36400.0,6.2951,6.3048,6.2951,6.2951,36400.0
2012-09-10 12:50:00,6.44,6.45,6.44,6.45,66900.0,6.2951,6.3048,6.2951,6.3048,66900.0
2012-09-10 12:55:00,6.44,6.46,6.43,6.44,1987000.0,6.2951,6.3146,6.2853,6.2951,1987000.0
2012-09-10 13:00:00,6.44,6.45,6.44,6.45,44100.0,6.2951,6.3048,6.2951,6.3048,44100.0
2012-09-10 13:05:00,6.45,6.45,6.44,6.44,32000.0,6.3048,6.3048,6.2951,6.2951,32000.0
2012-09-10 13:10:00,6.44,6.45,6.44,6.44,33300.0,6.2951,6.3048,6.2951,6.2951,33300.0
2012-09-10 13:15:00,6.44,6.45,6.44,6.45,39000.0,6.2951,6.3048,6.2951,6.3048,39000.0
2012-09-10 13:20:00,6.44,6.45,6.44,6.44,33500.0,6.2951,6.3048,6.2951,6.2951,33500.0
2012-09-10 13:25:00,6.44,6.45,6.44,6.45,27900.0,6.2951,6.3048,6.2951,6.3048,27900.0
2012-09-10 13:30:00,6.45,6.45,6.44,6.45,24800.0,6.3048,6.3048,6.2951,6.3048,24800.0
2012-09-10 13:35:00,6.44,6.45,6.43,6.43,208800.0,6.2951,6.3048,6.2853,6.2853,208800.0
2012-09-10 13:40:00,6.43,6.44,6.42,6.42,111800.0,6.2853,6.2951,6.2755,6.2755,111800.0
2012-09-10 13:45:00,6.42,6.42,6.41,6.41,377200.0,6.2755,6.2755,6.2657,6.2657,377200.0
2012-09-10 13:50:00,6.41,6.42,6.4,6.41,138300.0,6.2657,6.2755,6.256,6.2657,138300.0
2012-09-10 13:55:00,6.41,6.41,6.39,6.39,51500.0,6.2657,6.2657,6.2462,6.2462,51500.0
2012-09-10 14:00:00,6.4,6.42,6.39,6.42,653100.0,6.256,6.2755,6.2462,6.2755,653100.0
2012-09-10 14:05:00,6.42,6.43,6.42,6.43,149700.0,6.2755,6.2853,6.2755,6.2853,149700.0
2012-09-10 14:10:00,6.43,6.43,6.42,6.43,30700.0,6.2853,6.2853,6.2755,6.2853,30700.0
2012-09-10 14:15:00,6.43,6.43,6.42,6.43,50800.0,6.2853,6.2853,6.2755,6.2853,50800.0
2012-09-10 14:20:00,6.43,6.43,6.41,6.42,453800.0,6.2853,6.2853,6.2657,6.2755,453800.0
2012-09-10 14:25:00,6.42,6.42,6.41,6.42,43400.0,6.2755,6.2755,6.2657,6.2755,43400.0
2012-09-10 14:30:00,6.42,6.42,6.41,6.42,65100.0,6.2755,6.2755,6.2657,6.2755,65100.0
2012-09-10 14:35:00,6.42,6.42,6.41,6.42,117600.0,6.2755,6.2755,6.2657,6.2755,117600.0
2012-09-10 14:40:00,6.42,6.42,6.41,6.42,63500.0,6.2755,6.2755,6.2657,6.2755,63500.0
2012-09-10 14:45:00,6.42,6.42,6.41,6.42,145800.0,6.2755,6.2755,6.2657,6.2755,145800.0
2012-09-10 14:50:00,6.42,6.42,6.41,6.42,87700.0,6.2755,6.2755,6.2657,6.2755,87700.0
2012-09-10 14:55:00,6.42,6.42,6.41,6.42,73400.0,6.2755,6.2755,6.2657,6.2755,73400.0
2012-09-10 15:00:00,6.42,6.42,6.41,6.42,117700.0,6.2755,6.2755,6.2657,6.2755,117700.0
2012-09-10 15:05:00,6.41,6.42,6.41,6.42,41800.0,6.2657,6.2755,6.2657,6.2755,41800.0
2012-09-10 15:10:00,6.42,6.42,6.41,6.42,93000.0,6.2755,6.2755,6.2657,6.2755,93000.0
2012-09-10 15:15:00,6.42,6.43,6.41,6.42,893400.0,6.2755,6.2853,6.2657,6.2755,893400.0
2012-09-10 15:20:00,6.42,6.43,6.41,6.42,271500.0,6.2755,6.2853,6.2657,6.2755,271500.0
2012-09-10 15:25:00,6.42,6.42,6.41,6.42,66100.0,6.2755,6.2755,6.2657,6.2755,66100.0
2012-09-10 15:30:00,6.41,6.42,6.41,6.42,111000.0,6.2657,6.2755,6.2657,6.2755,111000.0
2012-09-10 15:35:00,6.41,6.42,6.41,6.42,104700.0,6.2657,6.2755,6.2657,6.2755,104700.0
2012-09-10 15:40:00,6.42,6.42,6.4,6.41,358800.0,6.2755,6.2755,6.256,6.2657,358800.0
2012-09-10 15:45:00,6.41,6.42,6.4,6.41,719100.0,6.2657,6.2755,6.256,6.2657,719100.0
2012-09-10 15:50:00,6.42,6.42,6.41,6.41,280200.0,6.2755,6.2755,6.2657,6.2657,280200.0
2012-09-10 15:55:00,6.42,6.42,6.4,6.41,816100.0,6.2755,6.2755,6.256,6.2657,816100.0
2012-09-11 09:30:00,6.47,6.48,6.37,6.38,498100.0,6.3244,6.3342,6.2266,6.2364,498100.0
2012-09-11 09:35:00,6.38,6.41,6.35,6.36,689700.0,6.2364,6.2657,6.2071,6.2169,689700.0
2012-09-11 09:40:00,6.37,6.39,6.36,6.37,1065700.0,6.2266,6.2462,6.2169,6.2266,1065700.0
2012-09-11 09:45:00,6.36,6.37,6.36,6.37,177700.0,6.2169,6.2266,6.2169,6.2266,177700.0
2012-09-11 09:50:00,6.37,6.39,6.37,6.39,400900.0,6.2266,6.2462,6.2266,6.2462,400900.0
2012-09-11 09:55:00,6.39,6.4,6.33,6.36,2274900.0,6.2462,6.256,6.1875,6.2169,2274900.0
2012-09-11 10:00:00,6.36,6.37,6.31,6.34,1046100.0,6.2169,6.2266,6.168,6.1973,1046100.0
2012-09-11 10:05:00,6.34,6.36,6.33,6.33,1304800.0,6.1973,6.2169,6.1875,6.1875,1304800.0
2012-09-11 10:10:00,6.33,6.37,6.33,6.33,1209700.0,6.1875,6.2266,6.1875,6.1875,1209700.0
2012-09-11 10:15:00,6.33,6.36,6.33,6.34,388500.0,6.1875,6.2169,6.1875,6.1973,388500.0
2012-09-11 10:20:00,6.34,6.35,6.32,6.34,740600.0,6.1973,6.2071,6.1778,6.1973,740600.0
2012-09-11 10:25:00,6.35,6.36,6.33,6.35,345900.0,6.2071,6.2169,6.1875,6.2071,345900.0
2012-09-11 10:30:00,6.36,6.37,6.35,6.36,315900.0,6.2169,6.2266,6.2071,6.2169,315900.0
2012-09-11 10:35:00,6.36,6.38,6.36,6.38,232500.0,6.2169,6.2364,6.2169,6.2364,232500.0
2012-09-11 10:40:00,6.38,6.38,6.37,6.38,99600.0,6.2364,6.2364,6.2266,6.2364,99600.0
2012-09-11 10:45:00,6.38,6.38,6.37,6.37,197900.0,6.2364,6.2364,6.2266,6.2266,197900.0
2012-09-11 10:50:00,6.38,6.38,6.36,6.37,201600.0,6.2364,6.2364,6.2169,6.2266,201600.0
2012-09-11 10:55:00,6.37,6.37,6.36,6.36,106000.0,6.2266,6.2266,6.2169,6.2169,106000.0
2012-09-11 11:00:00,6.36,6.37,6.35,6.35,227800.0,6.2169,6.2266,6.2071,6.2071,227800.0
2012-09-11 11:05:00,6.35,6.37,6.35,6.36,245900.0,6.2071,6.2266,6.2071,6.2169,245900.0
2012-09-11 11:10:00,6.37,6.39,6.36,6.39,145100.0,6.2266,6.2462,6.2169,6.2462,145100.0
2012-09-11 11:15:00,6.38,6.39,6.38,6.39,278700.0,6.2364,6.2462,6.2364,6.2462,278700.0
2012-09-11 11:20:00,6.39,6.4,6.39,6.39,853900.0,6.2462,6.256,6.2462,6.2462,853900.0
2012-09-11 11:25:00,6.4,6.4,6.37,6.38,881300.0,6.256,6.256,6.2266,6.2364,881300.0
2012-09-11 11:30:00,6.39,6.39,6.37,6.37,160200.0,6.2462,6.2462,6.2266,6.2266,160200.0
2012-09-11 11:35:00,6.38,6.39,6.36,6.37,628200.0,6.2364,6.2462,6.2169,6.2266,628200.0
2012-09-11 11:40:00,6.38,6.38,6.36,6.37,156100.0,6.2364,6.2364,6.2169,6.2266,156100.0
2012-09-11 11:45:00,6.36,6.37,6.36,6.36,188700.0,6.2169,6.2266,6.2169,6.2169,188700.0
2012-09-11 11:50:00,6.35,6.36,6.35,6.35,83900.0,6.2071,6.2169,6.2071,6.2071,83900.0
2012-09-11 11:55:00,6.35,6.36,6.35,6.36,75800.0,6.2071,6.2169,6.2071,6.2169,75800.0
2012-09-11 12:00:00,6.35,6.36,6.34,6.34,145100.0,6.2071,6.2169,6.1973,6.1973,145100.0
2012-09-11 12:05:00,6.34,6.35,6.34,6.34,89700.0,6.1973,6.2071,6.1973,6.1973,89700.0
2012-09-11 12:10:00,6.34,6.35,6.29,6.29,620000.0,6.1973,6.2071,6.1484,6.1484,620000.0
2012-09-11 12:15:00,6.29,6.31,6.29,6.31,150200.0,6.1484,6.168,6.1484,6.168,150200.0
2012-09-11 12:20:00,6.31,6.31,6.3,6.3,252300.0,6.168,6.168,6.1582,6.1582,252300.0
2012-09-11 12:25:00,6.3,6.32,6.3,6.31,348800.0,6.1582,6.1778,6.1582,6.168,348800.0
2012-09-11 12:30:00,6.32,6.32,6.31,6.31,90000.0,6.1778,6.1778,6.168,6.168,90000.0
2012-09-11 12:35:00,6.32,6.32,6.31,6.32,139700.0,6.1778,6.1778,6.168,6.1778,139700.0
2012-09-11 12:40:00,6.32,6.32,6.29,6.29,176800.0,6.1778,6.1778,6.1484,6.1484,176800.0
2012-09-11 12:45:00,6.29,6.31,6.29,6.31,206600.0,6.1484,6.168,6.1484,6.168,206600.0
2012-09-11 12:50:00,6.31,6.31,6.3,6.3,66600.0,6.168,6.168,6.1582,6.1582,66600.0
2012-09-11 12:55:00,6.31,6.32,6.3,6.32,407800.0,6.168,6.1778,6.1582,6.1778,407800.0
2012-09-11 13:00:00,6.32,6.33,6.32,6.33,70400.0,6.1778,6.1875,6.1778,6.1875,70400.0
2012-09-11 13:05:00,6.33,6.33,6.31,6.32,116200.0,6.1875,6.1875,6.168,6.1778,116200.0
2012-09-11 13:10:00,6.32,6.32,6.31,6.32,90600.0,6.1778,6.1778,6.168,6.1778,90600.0
2012-09-11 13:15:00,6.32,6.33,6.31,6.33,311500.0,6.1778,6.1875,6.168,6.1875,311500.0
2012-09-11 13:20:00,6.33,6.33,6.32,6.32,43400.0,6.1875,6.1875,6.1778,6.1778,43400.0
2012-09-11 13:25:00,6.33,6.33,6.32,6.32,82100.0,6.1875,6.1875,6.1778,6.1778,82100.0
2012-09-11 13:30:00,6.33,6.33,6.32,6.33,72800.0,6.1875,6.1875,6.1778,6.1875,72800.0
2012-09-11 13:35:00,6.33,6.33,6.32,6.33,158500.0,6.1875,6.1875,6.1778,6.1875,158500.0
2012-09-11 13:40:00,6.33,6.33,6.32,6.32,90900.0,6.1875,6.1875,6.1778,6.1778,90900.0
2012-09-11 13:45:00,6.33,6.34,6.32,6.34,456200.0,6.1875,6.1973,6.1778,6.1973,456200.0
2012-09-11 13:50:00,6.34,6.35,6.33,6.34,313400.0,6.1973,6.2071,6.1875,6.1973,313400.0
2012-09-11 13:55:00,6.33,6.33,6.32,6.33,190300.0,6.1875,6.1875,6.1778,6.1875,190300.0
2012-09-11 14:00:00,6.33,6.33,6.32,6.33,114500.0,6.1875,6.1875,6.1778,6.1875,114500.0
2012-09-11 14:05:00,6.33,6.33,6.32,6.33,125600.0,6.1875,6.1875,6.1778,6.1875,125600.0
2012-09-11 14:10:00,6.33,6.33,6.31,6.31,377400.0,6.1875,6.1875,6.168,6.168,377400.0
2012-09-11 14:15:00,6.32,6.32,6.31,6.31,93000.0,6.1778,6.1778,6.168,6.168,93000.0
2012-09-11 14:20:00,6.32,6.33,6.31,6.33,290100.0,6.1778,6.1875,6.168,6.1875,290100.0
2012-09-11 14:25:00,6.33,6.33,6.32,6.33,163800.0,6.1875,6.1875,6.1778,6.1875,163800.0
2012-09-11 14:30:00,6.33,6.34,6.32,6.33,251100.0,6.1875,6.1973,6.1778,6.1875,251100.0
2012-09-11 14:35:00,6.33,6.34,6.33,6.33,49000.0,6.1875,6.1973,6.1875,6.1875,49000.0
2012-09-11 14:40:00,6.33,6.35,6.33,6.34,491000.0,6.1875,6.2071,6.1875,6.1973,491000.0
2012-09-11 14:45:00,6.34,6.35,6.33,6.34,250200.0,6.1973,6.2071,6.1875,6.1973,250200.0
2012-09-11 14:50:00,6.34,6.34,6.33,6.34,145100.0,6.1973,6.1973,6.1875,6.1973,145100.0
2012-09-11 14:55:00,6.33,6.36,6.33,6.36,345800.0,6.1875,6.2169,6.1875,6.2169,345800.0
2012-09-11 15:00:00,6.36,6.36,6.35,6.36,389100.0,6.2169,6.2169,6.2071,6.2169,389100.0
2012-09-11 15:05:00,6.36,6.36,6.34,6.34,160900.0,6.2169,6.2169,6.1973,6.1973,160900.0
2012-09-11 15:10:00,6.34,6.35,6.33,6.33,222800.0,6.1973,6.2071,6.1875,6.1875,222800.0
2012-09-11 15:15:00,6.34,6.34,6.33,6.33,114200.0,6.1973,6.1973,6.1875,6.1875,114200.0
2012-09-11 15:20:00,6.33,6.34,6.3,6.31,565700.0,6.1875,6.1973,6.1582,6.168,565700.0
2012-09-11 15:25:00,6.31,6.31,6.3,6.31,103800.0,6.168,6.168,6.1582,6.168,103800.0
2012-09-11 15:30:00,6.3,6.33,6.3,6.33,375000.0,6.1582,6.1875,6.1582,6.1875,375000.0
2012-09-11 15:35:00,6.33,6.33,6.32,6.32,108900.0,6.1875,6.1875,6.1778,6.1778,108900.0
2012-09-11 15:40:00,6.33,6.33,6.32,6.33,166600.0,6.1875,6.1875,6.1778,6.1875,166600.0
2012-09-11 15:45:00,6.32,6.35,6.32,6.35,339600.0,6.1778,6.2071,6.1778,6.2071,339600.0
2012-09-11 15:50:00,6.35,6.37,6.34,6.36,940300.0,6.2071,6.2266,6.1973,6.2169,940300.0
2012-09-11 15:55:00,6.36,6.37,6.35,6.35,878300.0,6.2169,6.2266,6.2071,6.2071,878300.0
2012-09-12 09:30:00,6.38,6.46,6.38,6.45,445300.0,6.2364,6.3146,6.2364,6.3048,445300.0
2012-09-12 09:35:00,6.44,6.46,6.43,6.45,226200.0,6.2951,6.3146,6.2853,6.3048,226200.0
2012-09-12 09:40:00,6.44,6.45,6.42,6.43,816400.0,6.2951,6.3048,6.2755,6.2853,816400.0
2012-09-12 09:45:00,6.43,6.44,6.41,6.43,168000.0,6.2853,6.2951,6.2657,6.2853,168000.0
2012-09-12 09:50:00,6.43,6.44,6.41,6.41,195400.0,6.2853,6.2951,6.2657,6.2657,195400.0
2012-09-12 09:55:00,6.41,6.42,6.4,6.41,342800.0,6.2657,6.2755,6.256,6.2657,342800.0
2012-09-12 10:00:00,6.41,6.45,6.41,6.45,380900.0,6.2657,6.3048,6.2657,6.3048,380900.0
2012-09-12 10:05:00,6.44,6.45,6.43,6.44,233800.0,6.2951,6.3048,6.2853,6.2951,233800.0
2012-09-12 10:10:00,6.44,6.45,6.43,6.45,195300.0,6.2951,6.3048,6.2853,6.3048,195300.0
2012-09-12 10:15:00,6.44,6.45,6.42,6.42,174400.0,6.2951,6.3048,6.2755,6.2755,174400.0
2012-09-12 10:20:00,6.43,6.43,6.42,6.42,71600.0,6.2853,6.2853,6.2755,6.2755,71600.0
2012-09-12 10:25:00,6.42,6.43,6.38,6.38,651100.0,6.2755,6.2853,6.2364,6.2364,651100.0
2012-09-12 10:30:00,6.38,6.39,6.37,6.38,151900.0,6.2364,6.2462,6.2266,6.2364,151900.0
2012-09-12 10:35:00,6.38,6.39,6.37,6.39,300100.0,6.2364,6.2462,6.2266,6.2462,300100.0
2012-09-12 10:40:00,6.39,6.39,6.38,6.39,577600.0,6.2462,6.2462,6.2364,6.2462,577600.0
2012-09-12 10:45:00,6.39,6.39,6.38,6.39,63500.0,6.2462,6.2462,6.2364,6.2462,63500.0
2012-09-12 10:50:00,6.38,6.4,6.38,6.38,313000.0,6.2364,6.256,6.2364,6.2364,313000.0
2012-09-12 10:55:00,6.39,6.41,6.38,6.41,259600.0,6.2462,6.2657,6.2364,6.2657,259600.0
2012-09-12 11:00:00,6.41,6.43,6.41,6.43,145400.0,6.2657,6.2853,6.2657,6.2853,145400.0
2012-09-12 11:05:00,6.43,6.43,6.42,6.43,93900.0,6.2853,6.2853,6.2755,6.2853,93900.0
2012-09-12 11:10:00,6.43,6.43,6.42,6.43,49700.0,6.2853,6.2853,6.2755,6.2853,49700.0
2012-09-12 11:15:00,6.43,6.43,6.42,6.43,74000.0,6.2853,6.2853,6.2755,6.2853,74000.0
2012-09-12 11:20:00,6.43,6.45,6.42,6.45,554900.0,6.2853,6.3048,6.2755,6.3048,554900.0
2012-09-12 11:25:00,6.45,6.45,6.43,6.43,102700.0,6.3048,6.3048,6.2853,6.2853,102700.0
2012-09-12 11:30:00,6.44,6.45,6.43,6.45,113700.0,6.2951,6.3048,6.2853,6.3048,113700.0
2012-09-12 11:35:00,6.45,6.46,6.44,6.45,238200.0,6.3048,6.3146,6.2951,6.3048,238200.0
2012-09-12 11:40:00,6.44,6.45,6.43,6.44,167800.0,6.2951,6.3048,6.2853,6.2951,167800.0
2012-09-12 11:45:00,6.44,6.44,6.43,6.44,113800.0,6.2951,6.2951,6.2853,6.2951,113800.0
2012-09-12 11:50:00,6.44,6.44,6.43,6.44,34800.0,6.2951,6.2951,6.2853,6.2951,34800.0
2012-09-12 11:55:00,6.44,6.44,6.43,6.44,55000.0,6.2951,6.2951,6.2853,6.2951,55000.0
2012-09-12 12:00:00,6.44,6.44,6.43,6.43,55500.0,6.2951,6.2951,6.2853,6.2853,55500.0
2012-09-12 12:05:00,6.43,6.44,6.42,6.42,172300.0,6.2853,6.2951,6.2755,6.2755,172300.0
2012-09-12 12:10:00,6.42,6.43,6.41,6.41,187500.0,6.2755,6.2853,6.2657,6.2657,187500.0
2012-09-12 12:15:00,6.42,6.43,6.41,6.43,237700.0,6.2755,6.2853,6.2657,6.2853,237700.0
2012-09-12 12:20:00,6.42,6.43,6.42,6.42,74900.0,6.2755,6.2853,6.2755,6.2755,74900.0
2012-09-12 12:25:00,6.42,6.43,6.42,6.42,144800.0,6.2755,6.2853,6.2755,6.2755,144800.0
2012-09-12 12:30:00,6.43,6.43,6.42,6.42,38800.0,6.2853,6.2853,6.2755,6.2755,38800.0
2012-09-12 12:35:00,6.43,6.43,6.42,6.43,82900.0,6.2853,6.2853,6.2755,6.2853,82900.0
2012-09-12 12:40:00,6.43,6.43,6.42,6.43,31200.0,6.2853,6.2853,6.2755,6.2853,31200.0
2012-09-12 12:45:00,6.43,6.43,6.42,6.43,49100.0,6.2853,6.2853,6.2755,6.2853,49100.0
2012-09-12 12:50:00,6.43,6.43,6.42,6.43,53100.0,6.2853,6.2853,6.2755,6.2853,53100.0
2012-09-12 12:55:00,6.42,6.43,6.42,6.43,32600.0,6.2755,6.2853,6.2755,6.2853,32600.0
2012-09-12 13:00:00,6.43,6.44,6.42,6.43,238200.0,6.2853,6.2951,6.2755,6.2853,238200.0
2012-09-12 13:05:00,6.42,6.44,6.42,6.44,98600.0,6.2755,6.2951,6.2755,6.2951,98600.0
2012-09-12 13:10:00,6.44,6.44,6.43,6.44,56300.0,6.2951,6.2951,6.2853,6.2951,56300.0
2012-09-12 13:15:00,6.44,6.44,6.43,6.43,53900.0,6.2951,6.2951,6.2853,6.2853,53900.0
2012-09-12 13:20:00,6.44,6.44,6.41,6.44,465000.0,6.2951,6.2951,6.2657,6.2951,465000.0
2012-09-12 13:25:00,6.44,6.44,6.43,6.44,52200.0,6.2951,6.2951,6.2853,6.2951,52200.0
2012-09-12 13:30:00,6.44,6.44,6.43,6.44,44300.0,6.2951,6.2951,6.2853,6.2951,44300.0
2012-09-12 13:35:00,6.44,6.44,6.43,6.44,49200.0,6.2951,6.2951,6.2853,6.2951,49200.0
2012-09-12 13:40:00,6.44,6.44,6.43,6.44,37900.0,6.2951,6.2951,6.2853,6.2951,37900.0
2012-09-12 13:45:00,6.44,6.44,6.43,6.43,61900.0,6.2951,6.2951,6.2853,6.2853,61900.0
2012-09-12 13:50:00,6.44,6.44,6.43,6.43,45400.0,6.2951,6.2951,6.2853,6.2853,45400.0
2012-09-12 13:55:00,6.43,6.44,6.43,6.43,80500.0,6.2853,6.2951,6.2853,6.2853,80500.0
2012-09-12 14:00:00,6.43,6.44,6.43,6.43,79400.0,6.2853,6.2951,6.2853,6.2853,79400.0
2012-09-12 14:05:00,6.44,6.44,6.43,6.44,52000.0,6.2951,6.2951,6.2853,6.2951,52000.0
2012-09-12 14:10:00,6.44,6.45,6.43,6.45,552700.0,6.2951,6.3048,6.2853,6.3048,552700.0
2012-09-12 14:15:00,6.45,6.45,6.44,6.45,82300.0,6.3048,6.3048,6.2951,6.3048,82300.0
2012-09-12 14:20:00,6.45,6.45,6.44,6.45,371600.0,6.3048,6.3048,6.2951,6.3048,371600.0
2012-09-12 14:25:00,6.45,6.47,6.44,6.47,237800.0,6.3048,6.3244,6.2951,6.3244,237800.0
2012-09-12 14:30:00,6.47,6.47,6.44,6.44,274400.0,6.3244,6.3244,6.2951,6.2951,274400.0
2012-09-12 14:35:00,6.44,6.45,6.44,6.44,74700.0,6.2951,6.3048,6.2951,6.2951,74700.0
2012-09-12 14:40:00,6.45,6.45,6.44,6.45,65900.0,6.3048,6.3048,6.2951,6.3048,65900.0
2012-09-12 14:45:00,6.45,6.46,6.44,6.46,182600.0,6.3048,6.3146,6.2951,6.3146,182600.0
2012-09-12 14:50:00,6.46,6.46,6.45,6.46,28000.0,6.3146,6.3146,6.3048,6.3146,28000.0
2012-09-12 14:55:00,6.46,6.46,6.45,6.45,75800.0,6.3146,6.3146,6.3048,6.3048,75800.0
2012-09-12 15:00:00,6.46,6.46,6.43,6.43,261900.0,6.3146,6.3146,6.2853,6.2853,261900.0
2012-09-12 15:05:00,6.43,6.44,6.43,6.44,61800.0,6.2853,6.2951,6.2853,6.2951,61800.0
2012-09-12 15:10:00,6.43,6.44,6.43,6.44,81600.0,6.2853,6.2951,6.2853,6.2951,81600.0
2012-09-12 15:15:00,6.44,6.44,6.43,6.43,130400.0,6.2951,6.2951,6.2853,6.2853,130400.0
2012-09-12 15:20:00,6.44,6.44,6.43,6.44,98400.0,6.2951,6.2951,6.2853,6.2951,98400.0
2012-09-12 15:25:00,6.44,6.44,6.43,6.44,76500.0,6.2951,6.2951,6.2853,6.2951,76500.0
2012-09-12 15:30:00,6.44,6.44,6.43,6.43,97900.0,6.2951,6.2951,6.2853,6.2853,97900.0
2012-09-12 15:35:00,6.44,6.47,6.43,6.47,625900.0,6.2951,6.3244,6.2853,6.3244,625900.0
2012-09-12 15:40:00,6.47,6.47,6.46,6.47,173400.0,6.3244,6.3244,6.3146,6.3244,173400.0
2012-09-12 15:45:00,6.47,6.47,6.45,6.46,307500.0,6.3244,6.3244,6.3048,6.3146,307500.0
2012-09-12 15:50:00,6.45,6.47,6.45,6.45,680700.0,6.3048,6.3244,6.3048,6.3048,680700.0
2012-09-12 15:55:00,6.46,6.48,6.44,6.48,1765900.0,6.3146,6.3342,6.2951,6.3342,1765900.0
2012-09-13 09:30:00,6.44,6.49,6.42,6.46,415900.0,6.2951,6.3439,6.2755,6.3146,415900.0
2012-09-13 09:35:00,6.45,6.5,6.45,6.5,354900.0,6.3048,6.3537,6.3048,6.3537,354900.0
2012-09-13 09:40:00,6.49,6.5,6.47,6.5,439200.0,6.3439,6.3537,6.3244,6.3537,439200.0
2012-09-13 09:45:00,6.5,6.5,6.46,6.46,295400.0,6.3537,6.3537,6.3146,6.3146,295400.0
2012-09-13 09:50:00,6.46,6.49,6.46,6.49,138300.0,6.3146,6.3439,6.3146,6.3439,138300.0
2012-09-13 09:55:00,6.49,6.5,6.48,6.49,433000.0,6.3439,6.3537,6.3342,6.3439,433000.0
2012-09-13 10:00:00,6.5,6.54,6.49,6.54,703600.0,6.3537,6.3928,6.3439,6.3928,703600.0
2012-09-13 10:05:00,6.54,6.55,6.52,6.53,294100.0,6.3928,6.4026,6.3733,6.383,294100.0
2012-09-13 10:10:00,6.53,6.54,6.52,6.54,247700.0,6.383,6.3928,6.3733,6.3928,247700.0
2012-09-13 10:15:00,6.54,6.54,6.52,6.53,210700.0,6.3928,6.3928,6.3733,6.383,210700.0
2012-09-13 10:20:00,6.52,6.54,6.52,6.53,167100.0,6.3733,6.3928,6.3733,6.383,167100.0
2012-09-13 10:25:00,6.53,6.54,6.53,6.53,629500.0,6.383,6.3928,6.383,6.383,629500.0
2012-09-13 10:30:00,6.53,6.55,6.52,6.54,1907400.0,6.383,6.4026,6.3733,6.3928,1907400.0
2012-09-13 10:35:00,6.53,6.54,6.5,6.53,3140700.0,6.383,6.3928,6.3537,6.383,3140700.0
2012-09-13 10:40:00,6.53,6.54,6.51,6.52,382800.0,6.383,6.3928,6.3635,6.3733,382800.0
2012-09-13 10:45:00,6.52,6.53,6.5,6.52,380300.0,6.3733,6.383,6.3537,6.3733,380300.0
2012-09-13 10:50:00,6.51,6.52,6.5,6.52,618500.0,6.3635,6.3733,6.3537,6.3733,618500.0
2012-09-13 10:55:00,6.52,6.52,6.5,6.51,236700.0,6.3733,6.3733,6.3537,6.3635,236700.0
2012-09-13 11:00:00,6.51,6.53,6.51,6.53,160300.0,6.3635,6.383,6.3635,6.383,160300.0
2012-09-13 11:05:00,6.52,6.53,6.51,6.52,65600.0,6.3733,6.383,6.3635,6.3733,65600.0
2012-09-13 11:10:00,6.52,6.53,6.5,6.53,262800.0,6.3733,6.383,6.3537,6.383,262800.0
2012-09-13 11:15:00,6.52,6.53,6.52,6.53,26700.0,6.3733,6.383,6.3733,6.383,26700.0
2012-09-13 11:20:00,6.53,6.53,6.52,6.53,60700.0,6.383,6.383,6.3733,6.383,60700.0
2012-09-13 11:25:00,6.53,6.53,6.51,6.51,61700.0,6.383,6.383,6.3635,6.3635,61700.0
2012-09-13 11:30:00,6.52,6.52,6.51,6.51,72700.0,6.3733,6.3733,6.3635,6.3635,72700.0
2012-09-13 11:35:00,6.51,6.52,6.51,6.52,74400.0,6.3635,6.3733,6.3635,6.3733,74400.0
2012-09-13 11:40:00,6.52,6.52,6.51,6.51,29900.0,6.3733,6.3733,6.3635,6.3635,29900.0
2012-09-13 11:45:00,6.51,6.52,6.5,6.51,198400.0,6.3635,6.3733,6.3537,6.3635,198400.0
2012-09-13 11:50:00,6.51,6.52,6.49,6.49,421100.0,6.3635,6.3733,6.3439,6.3439,421100.0
2012-09-13 11:55:00,6.5,6.5,6.48,6.48,368300.0,6.3537,6.3537,6.3342,6.3342,368300.0
2012-09-13 12:00:00,6.48,6.51,6.48,6.5,205300.0,6.3342,6.3635,6.3342,6.3537,205300.0
2012-09-13 12:05:00,6.5,6.51,6.49,6.5,90100.0,6.3537,6.3635,6.3439,6.3537,90100.0
2012-09-13 12:10:00,6.5,6.5,6.49,6.49,409200.0,6.3537,6.3537,6.3439,6.3439,409200.0
2012-09-13 12:15:00,6.49,6.5,6.49,6.49,78900.0,6.3439,6.3537,6.3439,6.3439,78900.0
2012-09-13 12:20:00,6.5,6.53,6.5,6.52,374000.0,6.3537,6.383,6.3537,6.3733,374000.0
2012-09-13 12:25:00,6.52,6.52,6.51,6.52,85800.0,6.3733,6.3733,6.3635,6.3733,85800.0
2012-09-13 12:30:00,6.51,6.56,6.5,6.54,765100.0,6.3635,6.4124,6.3537,6.3928,765100.0
2012-09-13 12:35:00,6.54,6.55,6.51,6.54,607000.0,6.3928,6.4026,6.3635,6.3928,607000.0
2012-09-13 12:40:00,6.54,6.57,6.53,6.53,817800.0,6.3928,6.4221,6.383,6.383,817800.0
2012-09-13 12:45:00,6.54,6.55,6.52,6.54,202800.0,6.3928,6.4026,6.3733,6.3928,202800.0
2012-09-13 12:50:00,6.54,6.56,6.53,6.55,212000.0,6.3928,6.4124,6.383,6.4026,212000.0
2012-09-13 12:55:00,6.54,6.56,6.53,6.54,368800.0,6.3928,6.4124,6.383,6.3928,368800.0
2012-09-13 13:00:00,6.55,6.58,6.54,6.58,661000.0,6.4026,6.4319,6.3928,6.4319,661000.0
2012-09-13 13:05:00,6.57,6.59,6.57,6.58,245200.0,6.4221,6.4417,6.4221,6.4319,245200.0
2012-09-13 13:10:00,6.58,6.6,6.57,6.58,371800.0,6.4319,6.4515,6.4221,6.4319,371800.0
2012-09-13 13:15:00,6.58,6.59,6.57,6.58,121300.0,6.4319,6.4417,6.4221,6.4319,121300.0
2012-09-13 13:20:00,6.59,6.6,6.58,6.58,241800.0,6.4417,6.4515,6.4319,6.4319,241800.0
2012-09-13 13:25:00,6.59,6.62,6.58,6.61,443600.0,6.4417,6.471,6.4319,6.4612,443600.0
2012-09-13 13:30:00,6.61,6.64,6.6,6.64,397000.0,6.4612,6.4906,6.4515,6.4906,397000.0
2012-09-13 13:35:00,6.63,6.64,6.58,6.58,580800.0,6.4808,6.4906,6.4319,6.4319,580800.0
2012-09-13 13:40:00,6.6,6.61,6.59,6.61,61000.0,6.4515,6.4612,6.4417,6.4612,61000.0
2012-09-13 13:45:00,6.61,6.62,6.6,6.62,185600.0,6.4612,6.471,6.4515,6.471,185600.0
2012-09-13 13:50:00,6.62,6.62,6.59,6.59,209000.0,6.471,6.471,6.4417,6.4417,209000.0
2012-09-13 13:55:00,6.6,6.6,6.57,6.58,177100.0,6.4515,6.4515,6.4221,6.4319,177100.0
2012-09-13 14:00:00,6.58,6.6,6.57,6.6,222500.0,6.4319,6.4515,6.4221,6.4515,222500.0
2012-09-13 14:05:00,6.6,6.6,6.59,6.6,194400.0,6.4515,6.4515,6.4417,6.4515,194400.0
2012-09-13 14:10:00,6.59,6.6,6.59,6.59,107700.0,6.4417,6.4515,6.4417,6.4417,107700.0
2012-09-13 14:15:00,6.6,6.6,6.59,6.6,47400.0,6.4515,6.4515,6.4417,6.4515,47400.0
2012-09-13 14:20:00,6.6,6.62,6.59,6.62,185000.0,6.4515,6.471,6.4417,6.471,185000.0
2012-09-13 14:25:00,6.62,6.66,6.62,6.66,418700.0,6.471,6.5101,6.471,6.5101,418700.0
2012-09-13 14:30:00,6.66,6.66,6.64,6.65,365400.0,6.5101,6.5101,6.4906,6.5003,365400.0
2012-09-13 14:35:00,6.65,6.65,6.63,6.64,371700.0,6.5003,6.5003,6.4808,6.4906,371700.0
2012-09-13 14:40:00,6.64,6.65,6.63,6.65,89000.0,6.4906,6.5003,6.4808,6.5003,89000.0
2012-09-13 14:45:00,6.65,6.65,6.64,6.65,56600.0,6.5003,6.5003,6.4906,6.5003,56600.0
2012-09-13 14:50:00,6.65,6.65,6.63,6.63,145300.0,6.5003,6.5003,6.4808,6.4808,145300.0
2012-09-13 14:55:00,6.64,6.64,6.61,6.62,179900.0,6.4906,6.4906,6.4612,6.471,179900.0
2012-09-13 15:00:00,6.62,6.63,6.62,6.63,140700.0,6.471,6.4808,6.471,6.4808,140700.0
2012-09-13 15:05:00,6.62,6.64,6.62,6.64,112000.0,6.471,6.4906,6.471,6.4906,112000.0
2012-09-13 15:10:00,6.64,6.65,6.63,6.64,298800.0,6.4906,6.5003,6.4808,6.4906,298800.0
2012-09-13 15:15:00,6.64,6.64,6.62,6.63,181500.0,6.4906,6.4906,6.471,6.4808,181500.0
2012-09-13 15:20:00,6.63,6.64,6.62,6.63,373100.0,6.4808,6.4906,6.471,6.4808,373100.0
2012-09-13 15:25:00,6.63,6.64,6.63,6.64,142300.0,6.4808,6.4906,6.4808,6.4906,142300.0
2012-09-13 15:30:00,6.64,6.65,6.63,6.63,470900.0,6.4906,6.5003,6.4808,6.4808,470900.0
2012-09-13 15:35:00,6.64,6.65,6.63,6.63,462800.0,6.4906,6.5003,6.4808,6.4808,462800.0
2012-09-13 15:40:00,6.64,6.65,6.63,6.64,449300.0,6.4906,6.5003,6.4808,6.4906,449300.0
2012-09-13 15:45:00,6.64,6.65,6.63,6.64,530600.0,6.4906,6.5003,6.4808,6.4906,530600.0
2012-09-13 15:50:00,6.64,6.65,6.63,6.64,685600.0,6.4906,6.5003,6.4808,6.4906,685600.0
2012-09-13 15:55:00,6.64,6.64,6.59,6.61,2240400.0,6.4906,6.4906,6.4417,6.4612,2240400.0
2012-09-14 09:30:00,6.64,6.74,6.62,6.73,579200.0,6.4906,6.5883,6.471,6.5785,579200.0
2012-09-14 09:35:00,6.73,6.74,6.7,6.73,567700.0,6.5785,6.5883,6.5492,6.5785,567700.0
2012-09-14 09:40:00,6.74,6.76,6.73,6.75,356800.0,6.5883,6.6078,6.5785,6.5981,356800.0
2012-09-14 09:45:00,6.76,6.8,6.75,6.79,476100.0,6.6078,6.6469,6.5981,6.6372,476100.0
2012-09-14 09:50:00,6.79,6.8,6.78,6.79,446500.0,6.6372,6.6469,6.6274,6.6372,446500.0
2012-09-14 09:55:00,6.79,6.8,6.78,6.79,657800.0,6.6372,6.6469,6.6274,6.6372,657800.0
2012-09-14 10:00:00,6.79,6.8,6.74,6.74,541200.0,6.6372,6.6469,6.5883,6.5883,541200.0
2012-09-14 10:05:00,6.74,6.77,6.72,6.72,688300.0,6.5883,6.6176,6.5688,6.5688,688300.0
2012-09-14 10:10:00,6.73,6.78,6.71,6.77,472000.0,6.5785,6.6274,6.559,6.6176,472000.0
2012-09-14 10:15:00,6.77,6.77,6.75,6.75,157200.0,6.6176,6.6176,6.5981,6.5981,157200.0
2012-09-14 10:20:00,6.75,6.77,6.75,6.75,170000.0,6.5981,6.6176,6.5981,6.5981,170000.0
2012-09-14 10:25:00,6.75,6.78,6.75,6.76,329400.0,6.5981,6.6274,6.5981,6.6078,329400.0
2012-09-14 10:30:00,6.76,6.8,6.76,6.77,810200.0,6.6078,6.6469,6.6078,6.6176,810200.0
2012-09-14 10:35:00,6.78,6.79,6.77,6.79,139400.0,6.6274,6.6372,6.6176,6.6372,139400.0
2012-09-14 10:40:00,6.79,6.79,6.76,6.76,157400.0,6.6372,6.6372,6.6078,6.6078,157400.0
2012-09-14 10:45:00,6.76,6.77,6.74,6.74,442000.0,6.6078,6.6176,6.5883,6.5883,442000.0
2012-09-14 10:50:00,6.74,6.74,6.72,6.73,294500.0,6.5883,6.5883,6.5688,6.5785,294500.0
2012-09-14 10:55:00,6.73,6.73,6.7,6.7,465500.0,6.5785,6.5785,6.5492,6.5492,465500.0
2012-09-14 11:00:00,6.71,6.73,6.7,6.73,200300.0,6.559,6.5785,6.5492,6.5785,200300.0
2012-09-14 11:05:00,6.73,6.73,6.69,6.69,749600.0,6.5785,6.5785,6.5394,6.5394,749600.0
2012-09-14 11:10:00,6.7,6.72,6.69,6.71,438700.0,6.5492,6.5688,6.5394,6.559,438700.0
2012-09-14 11:15:00,6.7,6.71,6.67,6.69,209200.0,6.5492,6.559,6.5199,6.5394,209200.0
2012-09-14 11:20:00,6.69,6.7,6.69,6.69,73400.0,6.5394,6.5492,6.5394,6.5394,73400.0
2012-09-14 11:25:00,6.7,6.71,6.69,6.71,87000.0,6.5492,6.559,6.5394,6.559,87000.0
2012-09-14 11:30:00,6.71,6.72,6.7,6.72,308300.0,6.559,6.5688,6.5492,6.5688,308300.0
2012-09-14 11:35:00,6.71,6.73,6.71,6.71,223500.0,6.559,6.5785,6.559,6.559,223500.0
2012-09-14 11:40:00,6.72,6.73,6.72,6.73,317700.0,6.5688,6.5785,6.5688,6.5785,317700.0
2012-09-14 11:45:00,6.73,6.74,6.72,6.73,176700.0,6.5785,6.5883,6.5688,6.5785,176700.0
2012-09-14 11:50:00,6.72,6.73,6.72,6.72,106300.0,6.5688,6.5785,6.5688,6.5688,106300.0
2012-09-14 11:55:00,6.73,6.73,6.72,6.73,206400.0,6.5785,6.5785,6.5688,6.5785,206400.0
2012-09-14 12:00:00,6.73,6.73,6.72,6.73,193800.0,6.5785,6.5785,6.5688,6.5785,193800.0
2012-09-14 12:05:00,6.72,6.72,6.71,6.72,94100.0,6.5688,6.5688,6.559,6.5688,94100.0
2012-09-14 12:10:00,6.71,6.73,6.71,6.72,47000.0,6.559,6.5785,6.559,6.5688,47000.0
2012-09-14 12:15:00,6.72,6.74,6.72,6.74,121400.0,6.5688,6.5883,6.5688,6.5883,121400.0
2012-09-14 12:20:00,6.74,6.74,6.73,6.74,17700.0,6.5883,6.5883,6.5785,6.5883,17700.0
2012-09-14 12:25:00,6.74,6.75,6.73,6.74,117900.0,6.5883,6.5981,6.5785,6.5883,117900.0
2012-09-14 12:30:00,6.73,6.74,6.73,6.73,38800.0,6.5785,6.5883,6.5785,6.5785,38800.0
2012-09-14 12:35:00,6.74,6.74,6.73,6.74,20600.0,6.5883,6.5883,6.5785,6.5883,20600.0
2012-09-14 12:40:00,6.74,6.74,6.73,6.74,164100.0,6.5883,6.5883,6.5785,6.5883,164100.0
2012-09-14 12:45:00,6.73,6.74,6.73,6.74,25700.0,6.5785,6.5883,6.5785,6.5883,25700.0
2012-09-14 12:50:00,6.73,6.74,6.73,6.74,66300.0,6.5785,6.5883,6.5785,6.5883,66300.0
2012-09-14 12:55:00,6.73,6.75,6.7,6.73,1340300.0,6.5785,6.5981,6.5492,6.5785,1340300.0
2012-09-14 13:00:00,6.72,6.73,6.72,6.73,34700.0,6.5688,6.5785,6.5688,6.5785,34700.0
2012-09-14 13:05:00,6.73,6.74,6.72,6.72,171100.0,6.5785,6.5883,6.5688,6.5688,171100.0
2012-09-14 13:10:00,6.73,6.73,6.71,6.71,137500.0,6.5785,6.5785,6.559,6.559,137500.0
2012-09-14 13:15:00,6.72,6.72,6.71,6.71,41300.0,6.5688,6.5688,6.559,6.559,41300.0
2012-09-14 13:20:00,6.71,6.72,6.71,6.71,26400.0,6.559,6.5688,6.559,6.559,26400.0
2012-09-14 13:25:00,6.71,6.71,6.69,6.69,124000.0,6.559,6.559,6.5394,6.5394,124000.0
2012-09-14 13:30:00,6.7,6.72,6.69,6.71,106400.0,6.5492,6.5688,6.5394,6.559,106400.0
2012-09-14 13:35:00,6.72,6.72,6.7,6.71,310400.0,6.5688,6.5688,6.5492,6.559,310400.0
2012-09-14 13:40:00,6.7,6.71,6.68,6.68,99000.0,6.5492,6.559,6.5297,6.5297,99000.0
2012-09-14 13:45:00,6.68,6.7,6.68,6.69,172100.0,6.5297,6.5492,6.5297,6.5394,172100.0
2012-09-14 13:50:00,6.69,6.69,6.68,6.68,20100.0,6.5394,6.5394,6.5297,6.5297,20100.0
2012-09-14 13:55:00,6.69,6.7,6.68,6.69,70700.0,6.5394,6.5492,6.5297,6.5394,70700.0
2012-09-14 14:00:00,6.7,6.71,6.69,6.7,627200.0,6.5492,6.559,6.5394,6.5492,627200.0
2012-09-14 14:05:00,6.71,6.71,6.7,6.71,9600.0,6.559,6.559,6.5492,6.559,9600.0
2012-09-14 14:10:00,6.71,6.71,6.69,6.69,133800.0,6.559,6.559,6.5394,6.5394,133800.0
2012-09-14 14:15:00,6.7,6.7,6.69,6.7,97700.0,6.5492,6.5492,6.5394,6.5492,97700.0
2012-09-14 14:20:00,6.7,6.7,6.69,6.7,44900.0,6.5492,6.5492,6.5394,6.5492,44900.0
2012-09-14 14:25:00,6.69,6.7,6.69,6.7,64800.0,6.5394,6.5492,6.5394,6.5492,64800.0
2012-09-14 14:30:00,6.7,6.71,6.69,6.71,65500.0,6.5492,6.559,6.5394,6.559,65500.0
2012-09-14 14:35:00,6.7,6.71,6.7,6.71,27100.0,6.5492,6.559,6.5492,6.559,27100.0
2012-09-14 14:40:00,6.71,6.71,6.7,6.71,42500.0,6.559,6.559,6.5492,6.559,42500.0
2012-09-14 14:45:00,6.7,6.71,6.7,6.71,35600.0,6.5492,6.559,6.5492,6.559,35600.0
2012-09-14 14:50:00,6.71,6.71,6.7,6.71,79800.0,6.559,6.559,6.5492,6.559,79800.0
2012-09-14 14:55:00,6.71,6.74,6.7,6.74,529500.0,6.559,6.5883,6.5492,6.5883,529500.0
2012-09-14 15:00:00,6.74,6.74,6.71,6.72,170500.0,6.5883,6.5883,6.559,6.5688,170500.0
2012-09-14 15:05:00,6.71,6.72,6.71,6.71,57100.0,6.559,6.5688,6.559,6.559,57100.0
2012-09-14 15:10:00,6.71,6.72,6.7,6.71,189100.0,6.559,6.5688,6.5492,6.559,189100.0
2012-09-14 15:15:00,6.72,6.72,6.69,6.69,169400.0,6.5688,6.5688,6.5394,6.5394,169400.0
2012-09-14 15:20:00,6.69,6.7,6.68,6.68,142900.0,6.5394,6.5492,6.5297,6.5297,142900.0
2012-09-14 15:25:00,6.69,6.69,6.67,6.69,181300.0,6.5394,6.5394,6.5199,6.5394,181300.0
2012-09-14 15:30:00,6.69,6.69,6.67,6.68,90400.0,6.5394,6.5394,6.5199,6.5297,90400.0
2012-09-14 15:35:00,6.67,6.71,6.67,6.7,578900.0,6.5199,6.559,6.5199,6.5492,578900.0
2012-09-14 15:40:00,6.7,6.7,6.69,6.69,84600.0,6.5492,6.5492,6.5394,6.5394,84600.0
2012-09-14 15:45:00,6.69,6.7,6.67,6.67,452900.0,6.5394,6.5492,6.5199,6.5199,452900.0
2012-09-14 15:50:00,6.67,6.69,6.67,6.69,375100.0,6.5199,6.5394,6.5199,6.5394,375100.0
2012-09-14 15:55:00,6.69,6.7,6.68,6.7,580600.0,6.5394,6.5492,6.5297,6.5492,580600.0
2012-09-17 09:30:00,6.69,6.7,6.61,6.63,311000.0,6.5394,6.5492,6.4612,6.4808,311000.0
2012-09-17 09:35:00,6.63,6.68,6.63,6.68,154000.0,6.4808,6.5297,6.4808,6.5297,154000.0
2012-09-17 09:40:00,6.68,6.68,6.67,6.67,196700.0,6.5297,6.5297,6.5199,6.5199,196700.0
2012-09-17 09:45:00,6.68,6.68,6.66,6.67,471100.0,6.5297,6.5297,6.5101,6.5199,471100.0
2012-09-17 09:50:00,6.67,6.67,6.66,6.66,97800.0,6.5199,6.5199,6.5101,6.5101,97800.0
2012-09-17 09:55:00,6.67,6.67,6.66,6.67,26600.0,6.5199,6.5199,6.5101,6.5199,26600.0
2012-09-17 10:00:00,6.66,6.68,6.66,6.67,208200.0,6.5101,6.5297,6.5101,6.5199,208200.0
2012-09-17 10:05:00,6.67,6.67,6.66,6.67,146000.0,6.5199,6.5199,6.5101,6.5199,146000.0
2012-09-17 10:10:00,6.67,6.67,6.65,6.66,172000.0,6.5199,6.5199,6.5003,6.5101,172000.0
2012-09-17 10:15:00,6.66,6.71,6.66,6.7,1231900.0,6.5101,6.559,6.5101,6.5492,1231900.0
2012-09-17 10:20:00,6.7,6.72,6.69,6.72,569700.0,6.5492,6.5688,6.5394,6.5688,569700.0
2012-09-17 10:25:00,6.72,6.74,6.71,6.71,726600.0,6.5688,6.5883,6.559,6.559,726600.0
2012-09-17 10:30:00,6.71,6.72,6.7,6.71,161600.0,6.559,6.5688,6.5492,6.559,161600.0
2012-09-17 10:35:00,6.72,6.72,6.68,6.7,467700.0,6.5688,6.5688,6.5297,6.5492,467700.0
2012-09-17 10:40:00,6.7,6.7,6.69,6.69,17900.0,6.5492,6.5492,6.5394,6.5394,17900.0
2012-09-17 10:45:00,6.7,6.7,6.68,6.7,210000.0,6.5492,6.5492,6.5297,6.5492,210000.0
2012-09-17 10:50:00,6.7,6.7,6.68,6.69,216400.0,6.5492,6.5492,6.5297,6.5394,216400.0
2012-09-17 10:55:00,6.7,6.7,6.69,6.7,20300.0,6.5492,6.5492,6.5394,6.5492,20300.0
2012-09-17 11:00:00,6.7,6.7,6.69,6.69,41300.0,6.5492,6.5492,6.5394,6.5394,41300.0
2012-09-17 11:05:00,6.7,6.7,6.69,6.69,177900.0,6.5492,6.5492,6.5394,6.5394,177900.0
2012-09-17 11:10:00,6.7,6.7,6.68,6.69,819600.0,6.5492,6.5492,6.5297,6.5394,819600.0
2012-09-17 11:15:00,6.69,6.69,6.65,6.69,706900.0,6.5394,6.5394,6.5003,6.5394,706900.0
2012-09-17 11:20:00,6.68,6.69,6.67,6.68,95200.0,6.5297,6.5394,6.5199,6.5297,95200.0
2012-09-17 11:25:00,6.68,6.7,6.67,6.68,582700.0,6.5297,6.5492,6.5199,6.5297,582700.0
2012-09-17 11:30:00,6.69,6.69,6.68,6.68,21200.0,6.5394,6.5394,6.5297,6.5297,21200.0
2012-09-17 11:35:00,6.68,6.69,6.68,6.68,22100.0,6.5297,6.5394,6.5297,6.5297,22100.0
2012-09-17 11:40:00,6.68,6.7,6.68,6.68,192300.0,6.5297,6.5492,6.5297,6.5297,192300.0
2012-09-17 11:45:00,6.68,6.69,6.68,6.68,21300.0,6.5297,6.5394,6.5297,6.5297,21300.0
2012-09-17 11:50:00,6.68,6.69,6.68,6.68,26200.0,6.5297,6.5394,6.5297,6.5297,26200.0
2012-09-17 11:55:00,6.68,6.69,6.66,6.67,120800.0,6.5297,6.5394,6.5101,6.5199,120800.0
2012-09-17 12:00:00,6.66,6.67,6.66,6.66,299400.0,6.5101,6.5199,6.5101,6.5101,299400.0
2012-09-17 12:05:00,6.66,6.67,6.61,6.62,909100.0,6.5101,6.5199,6.4612,6.471,909100.0
2012-09-17 12:10:00,6.62,6.63,6.62,6.62,45300.0,6.471,6.4808,6.471,6.471,45300.0
2012-09-17 12:15:00,6.63,6.63,6.62,6.62,24900.0,6.4808,6.4808,6.471,6.471,24900.0
2012-09-17 12:20:00,6.62,6.63,6.62,6.62,109000.0,6.471,6.4808,6.471,6.471,109000.0
2012-09-17 12:25:00,6.62,6.63,6.62,6.63,82200.0,6.471,6.4808,6.471,6.4808,82200.0
2012-09-17 12:30:00,6.63,6.63,6.61,6.63,146700.0,6.4808,6.4808,6.4612,6.4808,146700.0
2012-09-17 12:35:00,6.62,6.63,6.61,6.62,62000.0,6.471,6.4808,6.4612,6.471,62000.0
2012-09-17 12:40:00,6.62,6.62,6.61,6.61,211500.0,6.471,6.471,6.4612,6.4612,211500.0
2012-09-17 12:45:00,6.61,6.62,6.61,6.62,24000.0,6.4612,6.471,6.4612,6.471,24000.0
2012-09-17 12:50:00,6.61,6.62,6.61,6.62,16900.0,6.4612,6.471,6.4612,6.471,16900.0
2012-09-17 12:55:00,6.62,6.62,6.61,6.62,24200.0,6.471,6.471,6.4612,6.471,24200.0
2012-09-17 13:00:00,6.61,6.62,6.61,6.62,20600.0,6.4612,6.471,6.4612,6.471,20600.0
2012-09-17 13:05:00,6.62,6.62,6.61,6.62,14900.0,6.471,6.471,6.4612,6.471,14900.0
2012-09-17 13:10:00,6.62,6.62,6.61,6.62,42100.0,6.471,6.471,6.4612,6.471,42100.0
2012-09-17 13:15:00,6.62,6.62,6.61,6.62,111500.0,6.471,6.471,6.4612,6.471,111500.0
2012-09-17 13:20:00,6.62,6.62,6.59,6.59,377500.0,6.471,6.471,6.4417,6.4417,377500.0
2012-09-17 13:25:00,6.59,6.6,6.59,6.6,40800.0,6.4417,6.4515,6.4417,6.4515,40800.0
2012-09-17 13:30:00,6.6,6.6,6.59,6.6,13200.0,6.4515,6.4515,6.4417,6.4515,13200.0
2012-09-17 13:35:00,6.6,6.6,6.56,6.57,463200.0,6.4515,6.4515,6.4124,6.4221,463200.0
2012-09-17 13:40:00,6.57,6.57,6.54,6.54,162200.0,6.4221,6.4221,6.3928,6.3928,162200.0
2012-09-17 13:45:00,6.55,6.55,6.54,6.55,56900.0,6.4026,6.4026,6.3928,6.4026,56900.0
2012-09-17 13:50:00,6.55,6.55,6.52,6.53,495400.0,6.4026,6.4026,6.3733,6.383,495400.0
2012-09-17 13:55:00,6.53,6.55,6.52,6.55,252600.0,6.383,6.4026,6.3733,6.4026,252600.0
2012-09-17 14:00:00,6.54,6.56,6.54,6.56,104000.0,6.3928,6.4124,6.3928,6.4124,104000.0
2012-09-17 14:05:00,6.56,6.58,6.54,6.58,446500.0,6.4124,6.4319,6.3928,6.4319,446500.0
2012-09-17 14:10:00,6.57,6.58,6.56,6.57,213700.0,6.4221,6.4319,6.4124,6.4221,213700.0
2012-09-17 14:15:00,6.56,6.58,6.56,6.58,163300.0,6.4124,6.4319,6.4124,6.4319,163300.0
2012-09-17 14:20:00,6.58,6.6,6.57,6.57,310100.0,6.4319,6.4515,6.4221,6.4221,310100.0
2012-09-17 14:25:00,6.57,6.58,6.57,6.58,83900.0,6.4221,6.4319,6.4221,6.4319,83900.0
2012-09-17 14:30:00,6.57,6.58,6.56,6.56,173000.0,6.4221,6.4319,6.4124,6.4124,173000.0
2012-09-17 14:35:00,6.56,6.58,6.56,6.58,132700.0,6.4124,6.4319,6.4124,6.4319,132700.0
2012-09-17 14:40:00,6.58,6.58,6.56,6.56,142900.0,6.4319,6.4319,6.4124,6.4124,142900.0
2012-09-17 14:45:00,6.56,6.57,6.56,6.56,59400.0,6.4124,6.4221,6.4124,6.4124,59400.0
2012-09-17 14:50:00,6.56,6.57,6.56,6.57,105000.0,6.4124,6.4221,6.4124,6.4221,105000.0
2012-09-17 14:55:00,6.57,6.57,6.55,6.55,93700.0,6.4221,6.4221,6.4026,6.4026,93700.0
2012-09-17 15:00:00,6.55,6.56,6.54,6.54,201700.0,6.4026,6.4124,6.3928,6.3928,201700.0
2012-09-17 15:05:00,6.54,6.56,6.54,6.56,111500.0,6.3928,6.4124,6.3928,6.4124,111500.0
2012-09-17 15:10:00,6.56,6.56,6.55,6.55,28700.0,6.4124,6.4124,6.4026,6.4026,28700.0
2012-09-17 15:15:00,6.55,6.56,6.55,6.55,41600.0,6.4026,6.4124,6.4026,6.4026,41600.0
2012-09-17 15:20:00,6.55,6.56,6.54,6.54,148300.0,6.4026,6.4124,6.3928,6.3928,148300.0
2012-09-17 15:25:00,6.54,6.55,6.54,6.54,162900.0,6.3928,6.4026,6.3928,6.3928,162900.0
2012-09-17 15:30:00,6.54,6.55,6.54,6.55,176900.0,6.3928,6.4026,6.3928,6.4026,176900.0
2012-09-17 15:35:00,6.54,6.55,6.51,6.53,842400.0,6.3928,6.4026,6.3635,6.383,842400.0
2012-09-17 15:40:00,6.52,6.55,6.51,6.55,736700.0,6.3733,6.4026,6.3635,6.4026,736700.0
2012-09-17 15:45:00,6.54,6.57,6.54,6.56,342600.0,6.3928,6.4221,6.3928,6.4124,342600.0
2012-09-17 15:50:00,6.57,6.58,6.55,6.57,1080100.0,6.4221,6.4319,6.4026,6.4221,1080100.0
2012-09-17 15:55:00,6.57,6.57,6.56,6.57,469900.0,6.4221,6.4221,6.4124,6.4221,469900.0
2012-09-18 09:30:00,6.54,6.57,6.5,6.51,292000.0,6.3928,6.4221,6.3537,6.3635,292000.0
2012-09-18 09:35:00,6.51,6.52,6.49,6.49,204500.0,6.3635,6.3733,6.3439,6.3439,204500.0
2012-09-18 09:40:00,6.49,6.52,6.48,6.52,575200.0,6.3439,6.3733,6.3342,6.3733,575200.0
2012-09-18 09:45:00,6.52,6.55,6.51,6.51,228300.0,6.3733,6.4026,6.3635,6.3635,228300.0
2012-09-18 09:50:00,6.51,6.52,6.5,6.5,236600.0,6.3635,6.3733,6.3537,6.3537,236600.0
2012-09-18 09:55:00,6.5,6.51,6.47,6.48,422300.0,6.3537,6.3635,6.3244,6.3342,422300.0
2012-09-18 10:00:00,6.48,6.49,6.47,6.48,240900.0,6.3342,6.3439,6.3244,6.3342,240900.0
2012-09-18 10:05:00,6.48,6.48,6.44,6.45,342900.0,6.3342,6.3342,6.2951,6.3048,342900.0
2012-09-18 10:10:00,6.46,6.47,6.42,6.44,859200.0,6.3146,6.3244,6.2755,6.2951,859200.0
2012-09-18 10:15:00,6.44,6.48,6.43,6.45,872700.0,6.2951,6.3342,6.2853,6.3048,872700.0
2012-09-18 10:20:00,6.45,6.46,6.44,6.45,245100.0,6.3048,6.3146,6.2951,6.3048,245100.0
2012-09-18 10:25:00,6.46,6.46,6.44,6.45,289300.0,6.3146,6.3146,6.2951,6.3048,289300.0
2012-09-18 10:30:00,6.45,6.47,6.44,6.45,621200.0,6.3048,6.3244,6.2951,6.3048,621200.0
2012-09-18 10:35:00,6.45,6.46,6.44,6.45,198300.0,6.3048,6.3146,6.2951,6.3048,198300.0
2012-09-18 10:40:00,6.46,6.46,6.45,6.45,39300.0,6.3146,6.3146,6.3048,6.3048,39300.0
2012-09-18 10:45:00,6.46,6.46,6.45,6.45,258700.0,6.3146,6.3146,6.3048,6.3048,258700.0
2012-09-18 10:50:00,6.45,6.46,6.45,6.45,49700.0,6.3048,6.3146,6.3048,6.3048,49700.0
2012-09-18 10:55:00,6.46,6.48,6.45,6.47,431000.0,6.3146,6.3342,6.3048,6.3244,431000.0
2012-09-18 11:00:00,6.47,6.48,6.47,6.47,53800.0,6.3244,6.3342,6.3244,6.3244,53800.0
2012-09-18 11:05:00,6.47,6.48,6.46,6.46,82900.0,6.3244,6.3342,6.3146,6.3146,82900.0
2012-09-18 11:10:00,6.46,6.48,6.46,6.48,144100.0,6.3146,6.3342,6.3146,6.3342,144100.0
2012-09-18 11:15:00,6.47,6.49,6.47,6.49,116800.0,6.3244,6.3439,6.3244,6.3439,116800.0
2012-09-18 11:20:00,6.49,6.49,6.48,6.48,48400.0,6.3439,6.3439,6.3342,6.3342,48400.0
2012-09-18 11:25:00,6.48,6.49,6.48,6.48,55500.0,6.3342,6.3439,6.3342,6.3342,55500.0
2012-09-18 11:30:00,6.48,6.49,6.47,6.47,120800.0,6.3342,6.3439,6.3244,6.3244,120800.0
2012-09-18 11:35:00,6.47,6.48,6.46,6.47,130100.0,6.3244,6.3342,6.3146,6.3244,130100.0
2012-09-18 11:40:00,6.46,6.48,6.46,6.47,267500.0,6.3146,6.3342,6.3146,6.3244,267500.0
2012-09-18 11:45:00,6.47,6.48,6.47,6.47,79600.0,6.3244,6.3342,6.3244,6.3244,79600.0
2012-09-18 11:50:00,6.48,6.48,6.47,6.47,100700.0,6.3342,6.3342,6.3244,6.3244,100700.0
2012-09-18 11:55:00,6.47,6.48,6.46,6.47,230200.0,6.3244,6.3342,6.3146,6.3244,230200.0
2012-09-18 12:00:00,6.47,6.48,6.47,6.47,129100.0,6.3244,6.3342,6.3244,6.3244,129100.0
2012-09-18 12:05:00,6.47,6.48,6.46,6.46,78900.0,6.3244,6.3342,6.3146,6.3146,78900.0
2012-09-18 12:10:00,6.47,6.47,6.45,6.45,151100.0,6.3244,6.3244,6.3048,6.3048,151100.0
2012-09-18 12:15:00,6.45,6.46,6.45,6.45,123700.0,6.3048,6.3146,6.3048,6.3048,123700.0
2012-09-18 12:20:00,6.45,6.46,6.45,6.45,46300.0,6.3048,6.3146,6.3048,6.3048,46300.0
2012-09-18 12:25:00,6.46,6.46,6.45,6.45,36500.0,6.3146,6.3146,6.3048,6.3048,36500.0
2012-09-18 12:30:00,6.46,6.46,6.45,6.45,230700.0,6.3146,6.3146,6.3048,6.3048,230700.0
2012-09-18 12:35:00,6.46,6.46,6.45,6.46,53200.0,6.3146,6.3146,6.3048,6.3146,53200.0
2012-09-18 12:40:00,6.46,6.46,6.45,6.46,60000.0,6.3146,6.3146,6.3048,6.3146,60000.0
2012-09-18 12:45:00,6.46,6.46,6.45,6.45,23300.0,6.3146,6.3146,6.3048,6.3048,23300.0
2012-09-18 12:50:00,6.46,6.46,6.45,6.45,79800.0,6.3146,6.3146,6.3048,6.3048,79800.0
2012-09-18 12:55:00,6.46,6.46,6.45,6.45,22000.0,6.3146,6.3146,6.3048,6.3048,22000.0
2012-09-18 13:00:00,6.46,6.46,6.45,6.45,135600.0,6.3146,6.3146,6.3048,6.3048,135600.0
2012-09-18 13:05:00,6.45,6.46,6.42,6.44,624000.0,6.3048,6.3146,6.2755,6.2951,624000.0
2012-09-18 13:10:00,6.44,6.44,6.43,6.43,73700.0,6.2951,6.2951,6.2853,6.2853,73700.0
2012-09-18 13:15:00,6.43,6.44,6.43,6.43,17400.0,6.2853,6.2951,6.2853,6.2853,17400.0
2012-09-18 13:20:00,6.43,6.44,6.41,6.42,171000.0,6.2853,6.2951,6.2657,6.2755,171000.0
2012-09-18 13:25:00,6.41,6.43,6.41,6.42,207300.0,6.2657,6.2853,6.2657,6.2755,207300.0
2012-09-18 13:30:00,6.42,6.43,6.41,6.42,158700.0,6.2755,6.2853,6.2657,6.2755,158700.0
2012-09-18 13:35:00,6.42,6.42,6.41,6.41,16800.0,6.2755,6.2755,6.2657,6.2657,16800.0
2012-09-18 13:40:00,6.41,6.42,6.41,6.41,42500.0,6.2657,6.2755,6.2657,6.2657,42500.0
2012-09-18 13:45:00,6.42,6.42,6.41,6.41,100500.0,6.2755,6.2755,6.2657,6.2657,100500.0
2012-09-18 13:50:00,6.42,6.42,6.41,6.42,63300.0,6.2755,6.2755,6.2657,6.2755,63300.0
2012-09-18 13:55:00,6.41,6.42,6.41,6.42,54000.0,6.2657,6.2755,6.2657,6.2755,54000.0
2012-09-18 14:00:00,6.41,6.42,6.41,6.42,78700.0,6.2657,6.2755,6.2657,6.2755,78700.0
2012-09-18 14:05:00,6.41,6.42,6.4,6.4,331200.0,6.2657,6.2755,6.256,6.256,331200.0
2012-09-18 14:10:00,6.4,6.41,6.4,6.4,59500.0,6.256,6.2657,6.256,6.256,59500.0
2012-09-18 14:15:00,6.4,6.41,6.4,6.41,59400.0,6.256,6.2657,6.256,6.2657,59400.0
2012-09-18 14:20:00,6.4,6.41,6.4,6.4,88200.0,6.256,6.2657,6.256,6.256,88200.0
2012-09-18 14:25:00,6.4,6.41,6.4,6.4,67900.0,6.256,6.2657,6.256,6.256,67900.0
2012-09-18 14:30:00,6.41,6.42,6.4,6.42,285600.0,6.2657,6.2755,6.256,6.2755,285600.0
2012-09-18 14:35:00,6.42,6.42,6.41,6.42,17600.0,6.2755,6.2755,6.2657,6.2755,17600.0
2012-09-18 14:40:00,6.41,6.43,6.41,6.43,242800.0,6.2657,6.2853,6.2657,6.2853,242800.0
2012-09-18 14:45:00,6.43,6.44,6.42,6.43,200000.0,6.2853,6.2951,6.2755,6.2853,200000.0
2012-09-18 14:50:00,6.44,6.44,6.42,6.42,247800.0,6.2951,6.2951,6.2755,6.2755,247800.0
2012-09-18 14:55:00,6.42,6.43,6.42,6.42,44700.0,6.2755,6.2853,6.2755,6.2755,44700.0
2012-09-18 15:00:00,6.42,6.43,6.42,6.42,148700.0,6.2755,6.2853,6.2755,6.2755,148700.0
2012-09-18 15:05:00,6.42,6.45,6.42,6.45,282700.0,6.2755,6.3048,6.2755,6.3048,282700.0
2012-09-18 15:10:00,6.45,6.45,6.44,6.45,109500.0,6.3048,6.3048,6.2951,6.3048,109500.0
2012-09-18 15:15:00,6.45,6.46,6.44,6.46,263100.0,6.3048,6.3146,6.2951,6.3146,263100.0
2012-09-18 15:20:00,6.46,6.47,6.45,6.45,277300.0,6.3146,6.3244,6.3048,6.3048,277300.0
2012-09-18 15:25:00,6.45,6.46,6.45,6.46,133100.0,6.3048,6.3146,6.3048,6.3146,133100.0
2012-09-18 15:30:00,6.46,6.46,6.45,6.46,214500.0,6.3146,6.3146,6.3048,6.3146,214500.0
2012-09-18 15:35:00,6.46,6.47,6.45,6.46,209200.0,6.3146,6.3244,6.3048,6.3146,209200.0
2012-09-18 15:40:00,6.47,6.47,6.46,6.46,118900.0,6.3244,6.3244,6.3146,6.3146,118900.0
2012-09-18 15:45:00,6.46,6.47,6.45,6.45,334100.0,6.3146,6.3244,6.3048,6.3048,334100.0
2012-09-18 15:50:00,6.45,6.46,6.45,6.45,295700.0,6.3048,6.3146,6.3048,6.3048,295700.0
2012-09-18 15:55:00,6.45,6.51,6.45,6.48,2808600.0,6.3048,6.3635,6.3048,6.3342,2808600.0
2012-09-19 09:30:00,6.55,6.65,6.55,6.63,835300.0,6.4026,6.5003,6.4026,6.4808,835300.0
2012-09-19 09:35:00,6.64,6.64,6.6,6.61,506300.0,6.4906,6.4906,6.4515,6.4612,506300.0
2012-09-19 09:40:00,6.61,6.64,6.6,6.64,536200.0,6.4612,6.4906,6.4515,6.4906,536200.0
2012-09-19 09:45:00,6.64,6.69,6.63,6.69,513600.0,6.4906,6.5394,6.4808,6.5394,513600.0
2012-09-19 09:50:00,6.69,6.71,6.68,6.7,694200.0,6.5394,6.559,6.5297,6.5492,694200.0
2012-09-19 09:55:00,6.7,6.72,6.69,6.7,823100.0,6.5492,6.5688,6.5394,6.5492,823100.0
2012-09-19 10:00:00,6.71,6.72,6.7,6.72,621300.0,6.559,6.5688,6.5492,6.5688,621300.0
2012-09-19 10:05:00,6.72,6.72,6.67,6.69,506400.0,6.5688,6.5688,6.5199,6.5394,506400.0
2012-09-19 10:10:00,6.69,6.71,6.69,6.69,325100.0,6.5394,6.559,6.5394,6.5394,325100.0
2012-09-19 10:15:00,6.7,6.7,6.67,6.69,957800.0,6.5492,6.5492,6.5199,6.5394,957800.0
2012-09-19 10:20:00,6.69,6.7,6.68,6.69,338400.0,6.5394,6.5492,6.5297,6.5394,338400.0
2012-09-19 10:25:00,6.69,6.7,6.67,6.67,417400.0,6.5394,6.5492,6.5199,6.5199,417400.0
2012-09-19 10:30:00,6.68,6.68,6.63,6.65,730100.0,6.5297,6.5297,6.4808,6.5003,730100.0
2012-09-19 10:35:00,6.65,6.66,6.64,6.66,290200.0,6.5003,6.5101,6.4906,6.5101,290200.0
2012-09-19 10:40:00,6.66,6.67,6.65,6.67,332900.0,6.5101,6.5199,6.5003,6.5199,332900.0
2012-09-19 10:45:00,6.67,6.7,6.66,6.7,600900.0,6.5199,6.5492,6.5101,6.5492,600900.0
2012-09-19 10:50:00,6.69,6.7,6.67,6.68,462900.0,6.5394,6.5492,6.5199,6.5297,462900.0
2012-09-19 10:55:00,6.69,6.69,6.64,6.65,871300.0,6.5394,6.5394,6.4906,6.5003,871300.0
2012-09-19 11:00:00,6.65,6.68,6.65,6.67,502700.0,6.5003,6.5297,6.5003,6.5199,502700.0
2012-09-19 11:05:00,6.68,6.69,6.67,6.68,265100.0,6.5297,6.5394,6.5199,6.5297,265100.0
2012-09-19 11:10:00,6.68,6.69,6.67,6.67,162600.0,6.5297,6.5394,6.5199,6.5199,162600.0
2012-09-19 11:15:00,6.67,6.68,6.67,6.67,147000.0,6.5199,6.5297,6.5199,6.5199,147000.0
2012-09-19 11:20:00,6.68,6.68,6.67,6.68,140900.0,6.5297,6.5297,6.5199,6.5297,140900.0
2012-09-19 11:25:00,6.67,6.68,6.67,6.67,90600.0,6.5199,6.5297,6.5199,6.5199,90600.0
2012-09-19 11:30:00,6.67,6.68,6.67,6.68,83100.0,6.5199,6.5297,6.5199,6.5297,83100.0
2012-09-19 11:35:00,6.67,6.68,6.67,6.67,37100.0,6.5199,6.5297,6.5199,6.5199,37100.0
2012-09-19 11:40:00,6.67,6.68,6.67,6.68,84300.0,6.5199,6.5297,6.5199,6.5297,84300.0
2012-09-19 11:45:00,6.68,6.69,6.67,6.69,148500.0,6.5297,6.5394,6.5199,6.5394,148500.0
2012-09-19 11:50:00,6.68,6.69,6.68,6.69,69700.0,6.5297,6.5394,6.5297,6.5394,69700.0
2012-09-19 11:55:00,6.69,6.69,6.68,6.69,91300.0,6.5394,6.5394,6.5297,6.5394,91300.0
2012-09-19 12:00:00,6.68,6.69,6.68,6.69,76600.0,6.5297,6.5394,6.5297,6.5394,76600.0
2012-09-19 12:05:00,6.68,6.69,6.66,6.66,240900.0,6.5297,6.5394,6.5101,6.5101,240900.0
2012-09-19 12:10:00,6.66,6.67,6.65,6.67,214600.0,6.5101,6.5199,6.5003,6.5199,214600.0
2012-09-19 12:15:00,6.67,6.67,6.65,6.66,111800.0,6.5199,6.5199,6.5003,6.5101,111800.0
2012-09-19 12:20:00,6.66,6.67,6.65,6.65,313000.0,6.5101,6.5199,6.5003,6.5003,313000.0
2012-09-19 12:25:00,6.65,6.68,6.65,6.66,254300.0,6.5003,6.5297,6.5003,6.5101,254300.0
2012-09-19 12:30:00,6.67,6.67,6.66,6.67,70800.0,6.5199,6.5199,6.5101,6.5199,70800.0
2012-09-19 12:35:00,6.67,6.67,6.65,6.65,431400.0,6.5199,6.5199,6.5003,6.5003,431400.0
2012-09-19 12:40:00,6.65,6.65,6.62,6.63,311800.0,6.5003,6.5003,6.471,6.4808,311800.0
2012-09-19 12:45:00,6.62,6.63,6.6,6.62,550600.0,6.471,6.4808,6.4515,6.471,550600.0
2012-09-19 12:50:00,6.62,6.66,6.62,6.66,294500.0,6.471,6.5101,6.471,6.5101,294500.0
2012-09-19 12:55:00,6.65,6.66,6.65,6.65,98600.0,6.5003,6.5101,6.5003,6.5003,98600.0
2012-09-19 13:00:00,6.65,6.66,6.65,6.66,51100.0,6.5003,6.5101,6.5003,6.5101,51100.0
2012-09-19 13:05:00,6.66,6.66,6.62,6.63,780000.0,6.5101,6.5101,6.471,6.4808,780000.0
2012-09-19 13:10:00,6.63,6.63,6.6,6.63,632900.0,6.4808,6.4808,6.4515,6.4808,632900.0
2012-09-19 13:15:00,6.62,6.63,6.6,6.6,175300.0,6.471,6.4808,6.4515,6.4515,175300.0
2012-09-19 13:20:00,6.6,6.61,6.6,6.6,95600.0,6.4515,6.4612,6.4515,6.4515,95600.0
2012-09-19 13:25:00,6.61,6.61,6.59,6.6,304400.0,6.4612,6.4612,6.4417,6.4515,304400.0
2012-09-19 13:30:00,6.61,6.61,6.6,6.61,23700.0,6.4612,6.4612,6.4515,6.4612,23700.0
2012-09-19 13:35:00,6.61,6.61,6.59,6.61,284900.0,6.4612,6.4612,6.4417,6.4612,284900.0
2012-09-19 13:40:00,6.61,6.61,6.6,6.61,19600.0,6.4612,6.4612,6.4515,6.4612,19600.0
2012-09-19 13:45:00,6.61,6.61,6.6,6.61,20900.0,6.4612,6.4612,6.4515,6.4612,20900.0
2012-09-19 13:50:00,6.6,6.61,6.59,6.6,171400.0,6.4515,6.4612,6.4417,6.4515,171400.0
2012-09-19 13:55:00,6.59,6.6,6.59,6.59,101400.0,6.4417,6.4515,6.4417,6.4417,101400.0
2012-09-19 14:00:00,6.6,6.61,6.59,6.61,78500.0,6.4515,6.4612,6.4417,6.4612,78500.0
2012-09-19 14:05:00,6.61,6.61,6.6,6.61,63300.0,6.4612,6.4612,6.4515,6.4612,63300.0
2012-09-19 14:10:00,6.6,6.61,6.6,6.6,25700.0,6.4515,6.4612,6.4515,6.4515,25700.0
2012-09-19 14:15:00,6.6,6.62,6.6,6.61,115600.0,6.4515,6.471,6.4515,6.4612,115600.0
2012-09-19 14:20:00,6.61,6.62,6.61,6.62,43800.0,6.4612,6.471,6.4612,6.471,43800.0
2012-09-19 14:25:00,6.62,6.62,6.61,6.61,49700.0,6.471,6.471,6.4612,6.4612,49700.0
2012-09-19 14:30:00,6.61,6.62,6.61,6.62,64400.0,6.4612,6.471,6.4612,6.471,64400.0
2012-09-19 14:35:00,6.62,6.62,6.61,6.61,56400.0,6.471,6.471,6.4612,6.4612,56400.0
2012-09-19 14:40:00,6.61,6.62,6.61,6.61,45700.0,6.4612,6.471,6.4612,6.4612,45700.0
2012-09-19 14:45:00,6.62,6.62,6.6,6.6,109100.0,6.471,6.471,6.4515,6.4515,109100.0
2012-09-19 14:50:00,6.61,6.61,6.6,6.61,109400.0,6.4612,6.4612,6.4515,6.4612,109400.0
2012-09-19 14:55:00,6.61,6.63,6.6,6.61,403800.0,6.4612,6.4808,6.4515,6.4612,403800.0
2012-09-19 15:00:00,6.62,6.62,6.61,6.62,61100.0,6.471,6.471,6.4612,6.471,61100.0
2012-09-19 15:05:00,6.62,6.63,6.61,6.63,178800.0,6.471,6.4808,6.4612,6.4808,178800.0
2012-09-19 15:10:00,6.62,6.65,6.62,6.64,258300.0,6.471,6.5003,6.471,6.4906,258300.0
2012-09-19 15:15:00,6.65,6.65,6.64,6.64,137600.0,6.5003,6.5003,6.4906,6.4906,137600.0
2012-09-19 15:20:00,6.64,6.65,6.64,6.65,119700.0,6.4906,6.5003,6.4906,6.5003,119700.0
2012-09-19 15:25:00,6.64,6.65,6.64,6.64,88900.0,6.4906,6.5003,6.4906,6.4906,88900.0
2012-09-19 15:30:00,6.65,6.65,6.64,6.64,106000.0,6.5003,6.5003,6.4906,6.4906,106000.0
2012-09-19 15:35:00,6.65,6.65,6.63,6.63,569200.0,6.5003,6.5003,6.4808,6.4808,569200.0
2012-09-19 15:40:00,6.64,6.64,6.63,6.64,153700.0,6.4906,6.4906,6.4808,6.4906,153700.0
2012-09-19 15:45:00,6.64,6.65,6.63,6.65,377500.0,6.4906,6.5003,6.4808,6.5003,377500.0
2012-09-19 15:50:00,6.65,6.65,6.64,6.65,201800.0,6.5003,6.5003,6.4906,6.5003,201800.0
2012-09-19 15:55:00,6.65,6.65,6.63,6.65,1370200.0,6.5003,6.5003,6.4808,6.5003,1370200.0
2012-09-20 09:30:00,6.6,6.6,6.55,6.56,1756600.0,6.4515,6.4515,6.4026,6.4124,1756600.0
2012-09-20 09:35:00,6.56,6.57,6.51,6.53,213300.0,6.4124,6.4221,6.3635,6.383,213300.0
2012-09-20 09:40:00,6.53,6.53,6.45,6.46,852700.0,6.383,6.383,6.3048,6.3146,852700.0
2012-09-20 09:45:00,6.47,6.48,6.42,6.44,686900.0,6.3244,6.3342,6.2755,6.2951,686900.0
2012-09-20 09:50:00,6.44,6.45,6.4,6.41,2040100.0,6.2951,6.3048,6.256,6.2657,2040100.0
2012-09-20 09:55:00,6.4,6.43,6.39,6.43,528600.0,6.256,6.2853,6.2462,6.2853,528600.0
2012-09-20 10:00:00,6.43,6.45,6.42,6.43,671900.0,6.2853,6.3048,6.2755,6.2853,671900.0
2012-09-20 10:05:00,6.44,6.45,6.43,6.43,331300.0,6.2951,6.3048,6.2853,6.2853,331300.0
2012-09-20 10:10:00,6.44,6.49,6.43,6.48,605600.0,6.2951,6.3439,6.2853,6.3342,605600.0
2012-09-20 10:15:00,6.48,6.49,6.45,6.45,426500.0,6.3342,6.3439,6.3048,6.3048,426500.0
2012-09-20 10:20:00,6.45,6.46,6.42,6.42,442600.0,6.3048,6.3146,6.2755,6.2755,442600.0
2012-09-20 10:25:00,6.42,6.44,6.41,6.43,1223100.0,6.2755,6.2951,6.2657,6.2853,1223100.0
2012-09-20 10:30:00,6.43,6.44,6.42,6.43,258300.0,6.2853,6.2951,6.2755,6.2853,258300.0
2012-09-20 10:35:00,6.43,6.44,6.43,6.44,180000.0,6.2853,6.2951,6.2853,6.2951,180000.0
2012-09-20 10:40:00,6.44,6.45,6.43,6.45,315300.0,6.2951,6.3048,6.2853,6.3048,315300.0
2012-09-20 10:45:00,6.45,6.46,6.44,6.46,336100.0,6.3048,6.3146,6.2951,6.3146,336100.0
2012-09-20 10:50:00,6.46,6.46,6.45,6.46,164800.0,6.3146,6.3146,6.3048,6.3146,164800.0
2012-09-20 10:55:00,6.46,6.46,6.45,6.46,218500.0,6.3146,6.3146,6.3048,6.3146,218500.0
2012-09-20 11:00:00,6.46,6.47,6.45,6.47,731900.0,6.3146,6.3244,6.3048,6.3244,731900.0
2012-09-20 11:05:00,6.46,6.47,6.45,6.46,121700.0,6.3146,6.3244,6.3048,6.3146,121700.0
2012-09-20 11:10:00,6.46,6.47,6.45,6.47,169500.0,6.3146,6.3244,6.3048,6.3244,169500.0
2012-09-20 11:15:00,6.47,6.47,6.46,6.47,129700.0,6.3244,6.3244,6.3146,6.3244,129700.0
2012-09-20 11:20:00,6.47,6.47,6.45,6.45,279900.0,6.3244,6.3244,6.3048,6.3048,279900.0
2012-09-20 11:25:00,6.45,6.46,6.45,6.45,58800.0,6.3048,6.3146,6.3048,6.3048,58800.0
2012-09-20 11:30:00,6.46,6.46,6.45,6.46,28800.0,6.3146,6.3146,6.3048,6.3146,28800.0
2012-09-20 11:35:00,6.46,6.46,6.45,6.46,18000.0,6.3146,6.3146,6.3048,6.3146,18000.0
2012-09-20 11:40:00,6.46,6.46,6.44,6.45,414200.0,6.3146,6.3146,6.2951,6.3048,414200.0
2012-09-20 11:45:00,6.45,6.46,6.45,6.46,346300.0,6.3048,6.3146,6.3048,6.3146,346300.0
2012-09-20 11:50:00,6.46,6.46,6.45,6.46,41600.0,6.3146,6.3146,6.3048,6.3146,41600.0
2012-09-20 11:55:00,6.46,6.46,6.45,6.45,25500.0,6.3146,6.3146,6.3048,6.3048,25500.0
2012-09-20 12:00:00,6.46,6.46,6.45,6.46,26800.0,6.3146,6.3146,6.3048,6.3146,26800.0
2012-09-20 12:05:00,6.46,6.46,6.45,6.46,44200.0,6.3146,6.3146,6.3048,6.3146,44200.0
2012-09-20 12:10:00,6.46,6.46,6.45,6.46,42500.0,6.3146,6.3146,6.3048,6.3146,42500.0
2012-09-20 12:15:00,6.46,6.47,6.43,6.44,1409000.0,6.3146,6.3244,6.2853,6.2951,1409000.0
2012-09-20 12:20:00,6.44,6.44,6.42,6.43,289100.0,6.2951,6.2951,6.2755,6.2853,289100.0
2012-09-20 12:25:00,6.43,6.43,6.4,6.41,220900.0,6.2853,6.2853,6.256,6.2657,220900.0
2012-09-20 12:30:00,6.41,6.42,6.41,6.41,172900.0,6.2657,6.2755,6.2657,6.2657,172900.0
2012-09-20 12:35:00,6.42,6.42,6.41,6.42,63500.0,6.2755,6.2755,6.2657,6.2755,63500.0
2012-09-20 12:40:00,6.42,6.44,6.41,6.43,917100.0,6.2755,6.2951,6.2657,6.2853,917100.0
2012-09-20 12:45:00,6.43,6.43,6.4,6.41,221800.0,6.2853,6.2853,6.256,6.2657,221800.0
2012-09-20 12:50:00,6.41,6.42,6.41,6.42,915200.0,6.2657,6.2755,6.2657,6.2755,915200.0
2012-09-20 12:55:00,6.42,6.42,6.41,6.41,62400.0,6.2755,6.2755,6.2657,6.2657,62400.0
2012-09-20 13:00:00,6.42,6.43,6.4,6.41,359800.0,6.2755,6.2853,6.256,6.2657,359800.0
2012-09-20 13:05:00,6.41,6.42,6.4,6.42,155200.0,6.2657,6.2755,6.256,6.2755,155200.0
2012-09-20 13:10:00,6.42,6.42,6.41,6.42,45800.0,6.2755,6.2755,6.2657,6.2755,45800.0
2012-09-20 13:15:00,6.42,6.42,6.41,6.42,40300.0,6.2755,6.2755,6.2657,6.2755,40300.0
2012-09-20 13:20:00,6.42,6.42,6.41,6.42,129200.0,6.2755,6.2755,6.2657,6.2755,129200.0
2012-09-20 13:25:00,6.42,6.43,6.41,6.43,153500.0,6.2755,6.2853,6.2657,6.2853,153500.0
2012-09-20 13:30:00,6.43,6.43,6.42,6.43,65100.0,6.2853,6.2853,6.2755,6.2853,65100.0
2012-09-20 13:35:00,6.43,6.45,6.42,6.43,303300.0,6.2853,6.3048,6.2755,6.2853,303300.0
2012-09-20 13:40:00,6.44,6.44,6.43,6.44,54500.0,6.2951,6.2951,6.2853,6.2951,54500.0
2012-09-20 13:45:00,6.44,6.45,6.43,6.44,310200.0,6.2951,6.3048,6.2853,6.2951,310200.0
2012-09-20 13:50:00,6.44,6.45,6.43,6.44,799500.0,6.2951,6.3048,6.2853,6.2951,799500.0
2012-09-20 13:55:00,6.44,6.45,6.44,6.45,48200.0,6.2951,6.3048,6.2951,6.3048,48200.0
2012-09-20 14:00:00,6.45,6.45,6.43,6.43,215000.0,6.3048,6.3048,6.2853,6.2853,215000.0
2012-09-20 14:05:00,6.43,6.44,6.41,6.41,501300.0,6.2853,6.2951,6.2657,6.2657,501300.0
2012-09-20 14:10:00,6.42,6.43,6.41,6.41,293800.0,6.2755,6.2853,6.2657,6.2657,293800.0
2012-09-20 14:15:00,6.42,6.42,6.41,6.42,60200.0,6.2755,6.2755,6.2657,6.2755,60200.0
2012-09-20 14:20:00,6.41,6.42,6.41,6.41,142400.0,6.2657,6.2755,6.2657,6.2657,142400.0
2012-09-20 14:25:00,6.42,6.43,6.41,6.42,257800.0,6.2755,6.2853,6.2657,6.2755,257800.0
2012-09-20 14:30:00,6.43,6.43,6.4,6.4,533700.0,6.2853,6.2853,6.256,6.256,533700.0
2012-09-20 14:35:00,6.41,6.41,6.4,6.4,74900.0,6.2657,6.2657,6.256,6.256,74900.0
2012-09-20 14:40:00,6.4,6.41,6.4,6.4,344600.0,6.256,6.2657,6.256,6.256,344600.0
2012-09-20 14:45:00,6.41,6.42,6.39,6.4,551200.0,6.2657,6.2755,6.2462,6.256,551200.0
2012-09-20 14:50:00,6.41,6.41,6.4,6.41,97200.0,6.2657,6.2657,6.256,6.2657,97200.0
2012-09-20 14:55:00,6.41,6.42,6.4,6.41,232600.0,6.2657,6.2755,6.256,6.2657,232600.0
2012-09-20 15:00:00,6.41,6.42,6.4,6.42,1574700.0,6.2657,6.2755,6.256,6.2755,1574700.0
2012-09-20 15:05:00,6.42,6.43,6.41,6.42,444600.0,6.2755,6.2853,6.2657,6.2755,444600.0
2012-09-20 15:10:00,6.42,6.43,6.41,6.42,1202700.0,6.2755,6.2853,6.2657,6.2755,1202700.0
2012-09-20 15:15:00,6.42,6.42,6.41,6.42,149900.0,6.2755,6.2755,6.2657,6.2755,149900.0
2012-09-20 15:20:00,6.42,6.43,6.41,6.42,681100.0,6.2755,6.2853,6.2657,6.2755,681100.0
2012-09-20 15:25:00,6.42,6.43,6.41,6.42,330400.0,6.2755,6.2853,6.2657,6.2755,330400.0
2012-09-20 15:30:00,6.42,6.42,6.4,6.4,394000.0,6.2755,6.2755,6.256,6.256,394000.0
2012-09-20 15:35:00,6.41,6.41,6.39,6.4,716400.0,6.2657,6.2657,6.2462,6.256,716400.0
2012-09-20 15:40:00,6.4,6.41,6.39,6.4,758800.0,6.256,6.2657,6.2462,6.256,758800.0
2012-09-20 15:45:00,6.4,6.41,6.39,6.4,986100.0,6.256,6.2657,6.2462,6.256,986100.0
2012-09-20 15:50:00,6.4,6.41,6.39,6.41,897200.0,6.256,6.2657,6.2462,6.2657,897200.0
2012-09-20 15:55:00,6.41,6.45,6.4,6.45,3714500.0,6.2657,6.3048,6.256,6.3048,3714500.0
2012-09-21 09:30:00,6.5,6.52,6.48,6.5,2478200.0,6.3537,6.3733,6.3342,6.3537,2478200.0
2012-09-21 09:35:00,6.5,6.51,6.48,6.48,215900.0,6.3537,6.3635,6.3342,6.3342,215900.0
2012-09-21 09:40:00,6.49,6.49,6.42,6.42,416800.0,6.3439,6.3439,6.2755,6.2755,416800.0
2012-09-21 09:45:00,6.43,6.45,6.42,6.43,252900.0,6.2853,6.3048,6.2755,6.2853,252900.0
2012-09-21 09:50:00,6.43,6.43,6.41,6.43,248900.0,6.2853,6.2853,6.2657,6.2853,248900.0
2012-09-21 09:55:00,6.43,6.46,6.43,6.44,194600.0,6.2853,6.3146,6.2853,6.2951,194600.0
2012-09-21 10:00:00,6.44,6.45,6.4,6.4,291800.0,6.2951,6.3048,6.256,6.256,291800.0
2012-09-21 10:05:00,6.4,6.44,6.4,6.43,260900.0,6.256,6.2951,6.256,6.2853,260900.0
2012-09-21 10:10:00,6.44,6.44,6.39,6.41,543200.0,6.2951,6.2951,6.2462,6.2657,543200.0
2012-09-21 10:15:00,6.41,6.41,6.4,6.4,79200.0,6.2657,6.2657,6.256,6.256,79200.0
2012-09-21 10:20:00,6.41,6.41,6.4,6.4,60500.0,6.2657,6.2657,6.256,6.256,60500.0
2012-09-21 10:25:00,6.4,6.45,6.4,6.44,527100.0,6.256,6.3048,6.256,6.2951,527100.0
2012-09-21 10:30:00,6.44,6.46,6.44,6.45,184900.0,6.2951,6.3146,6.2951,6.3048,184900.0
2012-09-21 10:35:00,6.45,6.45,6.44,6.44,62200.0,6.3048,6.3048,6.2951,6.2951,62200.0
2012-09-21 10:40:00,6.45,6.45,6.42,6.42,530600.0,6.3048,6.3048,6.2755,6.2755,530600.0
2012-09-21 10:45:00,6.42,6.43,6.41,6.42,94000.0,6.2755,6.2853,6.2657,6.2755,94000.0
2012-09-21 10:50:00,6.42,6.42,6.4,6.42,316600.0,6.2755,6.2755,6.256,6.2755,316600.0
2012-09-21 10:55:00,6.42,6.42,6.4,6.4,182100.0,6.2755,6.2755,6.256,6.256,182100.0
2012-09-21 11:00:00,6.4,6.42,6.39,6.39,571300.0,6.256,6.2755,6.2462,6.2462,571300.0
2012-09-21 11:05:00,6.39,6.39,6.38,6.38,182800.0,6.2462,6.2462,6.2364,6.2364,182800.0
2012-09-21 11:10:00,6.39,6.39,6.35,6.36,501700.0,6.2462,6.2462,6.2071,6.2169,501700.0
2012-09-21 11:15:00,6.36,6.37,6.36,6.36,44700.0,6.2169,6.2266,6.2169,6.2169,44700.0
2012-09-21 11:20:00,6.36,6.37,6.36,6.37,84000.0,6.2169,6.2266,6.2169,6.2266,84000.0
2012-09-21 11:25:00,6.37,6.37,6.35,6.37,188800.0,6.2266,6.2266,6.2071,6.2266,188800.0
2012-09-21 11:30:00,6.37,6.37,6.36,6.36,44700.0,6.2266,6.2266,6.2169,6.2169,44700.0
2012-09-21 11:35:00,6.36,6.37,6.36,6.36,52300.0,6.2169,6.2266,6.2169,6.2169,52300.0
2012-09-21 11:40:00,6.36,6.37,6.36,6.36,47500.0,6.2169,6.2266,6.2169,6.2169,47500.0
2012-09-21 11:45:00,6.36,6.38,6.36,6.37,194500.0,6.2169,6.2364,6.2169,6.2266,194500.0
2012-09-21 11:50:00,6.37,6.37,6.36,6.36,47400.0,6.2266,6.2266,6.2169,6.2169,47400.0
2012-09-21 11:55:00,6.37,6.37,6.36,6.36,60000.0,6.2266,6.2266,6.2169,6.2169,60000.0
2012-09-21 12:00:00,6.36,6.37,6.36,6.36,49300.0,6.2169,6.2266,6.2169,6.2169,49300.0
2012-09-21 12:05:00,6.36,6.37,6.36,6.36,52200.0,6.2169,6.2266,6.2169,6.2169,52200.0
2012-09-21 12:10:00,6.37,6.37,6.36,6.36,35600.0,6.2266,6.2266,6.2169,6.2169,35600.0
2012-09-21 12:15:00,6.37,6.37,6.36,6.37,157000.0,6.2266,6.2266,6.2169,6.2266,157000.0
2012-09-21 12:20:00,6.37,6.37,6.36,6.36,137200.0,6.2266,6.2266,6.2169,6.2169,137200.0
2012-09-21 12:25:00,6.36,6.37,6.36,6.37,73900.0,6.2169,6.2266,6.2169,6.2266,73900.0
2012-09-21 12:30:00,6.37,6.37,6.36,6.37,47600.0,6.2266,6.2266,6.2169,6.2266,47600.0
2012-09-21 12:35:00,6.36,6.37,6.36,6.37,27800.0,6.2169,6.2266,6.2169,6.2266,27800.0
2012-09-21 12:40:00,6.37,6.38,6.36,6.38,137500.0,6.2266,6.2364,6.2169,6.2364,137500.0
2012-09-21 12:45:00,6.38,6.39,6.38,6.38,84100.0,6.2364,6.2462,6.2364,6.2364,84100.0
2012-09-21 12:50:00,6.39,6.39,6.38,6.39,59900.0,6.2462,6.2462,6.2364,6.2462,59900.0
2012-09-21 12:55:00,6.39,6.39,6.38,6.39,51100.0,6.2462,6.2462,6.2364,6.2462,51100.0
2012-09-21 13:00:00,6.39,6.4,6.38,6.4,130000.0,6.2462,6.256,6.2364,6.256,130000.0
2012-09-21 13:05:00,6.4,6.4,6.39,6.4,28900.0,6.256,6.256,6.2462,6.256,28900.0
2012-09-21 13:10:00,6.4,6.4,6.39,6.4,123600.0,6.256,6.256,6.2462,6.256,123600.0
2012-09-21 13:15:00,6.4,6.41,6.39,6.41,151500.0,6.256,6.2657,6.2462,6.2657,151500.0
2012-09-21 13:20:00,6.41,6.41,6.39,6.39,165700.0,6.2657,6.2657,6.2462,6.2462,165700.0
2012-09-21 13:25:00,6.39,6.4,6.39,6.39,19600.0,6.2462,6.256,6.2462,6.2462,19600.0
2012-09-21 13:30:00,6.39,6.4,6.38,6.39,113500.0,6.2462,6.256,6.2364,6.2462,113500.0
2012-09-21 13:35:00,6.39,6.42,6.38,6.4,555300.0,6.2462,6.2755,6.2364,6.256,555300.0
2012-09-21 13:40:00,6.41,6.41,6.4,6.41,15200.0,6.2657,6.2657,6.256,6.2657,15200.0
2012-09-21 13:45:00,6.41,6.41,6.4,6.41,67500.0,6.2657,6.2657,6.256,6.2657,67500.0
2012-09-21 13:50:00,6.41,6.41,6.4,6.4,15300.0,6.2657,6.2657,6.256,6.256,15300.0
2012-09-21 13:55:00,6.41,6.41,6.4,6.4,60600.0,6.2657,6.2657,6.256,6.256,60600.0
2012-09-21 14:00:00,6.4,6.41,6.39,6.4,133600.0,6.256,6.2657,6.2462,6.256,133600.0
2012-09-21 14:05:00,6.4,6.4,6.39,6.39,50900.0,6.256,6.256,6.2462,6.2462,50900.0
2012-09-21 14:10:00,6.4,6.4,6.39,6.39,65900.0,6.256,6.256,6.2462,6.2462,65900.0
2012-09-21 14:15:00,6.39,6.4,6.38,6.39,113900.0,6.2462,6.256,6.2364,6.2462,113900.0
2012-09-21 14:20:00,6.39,6.39,6.37,6.38,480300.0,6.2462,6.2462,6.2266,6.2364,480300.0
2012-09-21 14:25:00,6.39,6.39,6.37,6.37,220800.0,6.2462,6.2462,6.2266,6.2266,220800.0
2012-09-21 14:30:00,6.37,6.38,6.37,6.37,58300.0,6.2266,6.2364,6.2266,6.2266,58300.0
2012-09-21 14:35:00,6.37,6.38,6.35,6.35,274600.0,6.2266,6.2364,6.2071,6.2071,274600.0
2012-09-21 14:40:00,6.35,6.36,6.35,6.35,117500.0,6.2071,6.2169,6.2071,6.2071,117500.0
2012-09-21 14:45:00,6.36,6.36,6.35,6.36,161700.0,6.2169,6.2169,6.2071,6.2169,161700.0
2012-09-21 14:50:00,6.36,6.36,6.35,6.35,141800.0,6.2169,6.2169,6.2071,6.2071,141800.0
2012-09-21 14:55:00,6.35,6.36,6.35,6.35,62700.0,6.2071,6.2169,6.2071,6.2071,62700.0
2012-09-21 15:00:00,6.35,6.36,6.32,6.33,750800.0,6.2071,6.2169,6.1778,6.1875,750800.0
2012-09-21 15:05:00,6.33,6.34,6.33,6.33,88200.0,6.1875,6.1973,6.1875,6.1875,88200.0
2012-09-21 15:10:00,6.33,6.33,6.3,6.32,950400.0,6.1875,6.1875,6.1582,6.1778,950400.0
2012-09-21 15:15:00,6.32,6.34,6.31,6.32,664300.0,6.1778,6.1973,6.168,6.1778,664300.0
2012-09-21 15:20:00,6.32,6.32,6.31,6.32,157200.0,6.1778,6.1778,6.168,6.1778,157200.0
2012-09-21 15:25:00,6.32,6.32,6.31,6.32,266800.0,6.1778,6.1778,6.168,6.1778,266800.0
2012-09-21 15:30:00,6.31,6.32,6.31,6.32,331700.0,6.168,6.1778,6.168,6.1778,331700.0
2012-09-21 15:35:00,6.32,6.33,6.31,6.33,386600.0,6.1778,6.1875,6.168,6.1875,386600.0
2012-09-21 15:40:00,6.33,6.34,6.32,6.33,339600.0,6.1875,6.1973,6.1778,6.1875,339600.0
2012-09-21 15:45:00,6.34,6.34,6.32,6.33,654700.0,6.1973,6.1973,6.1778,6.1875,654700.0
2012-09-21 15:50:00,6.33,6.36,6.33,6.35,1047400.0,6.1875,6.2169,6.1875,6.2071,1047400.0
2012-09-21 15:55:00,6.34,6.36,6.33,6.36,2926500.0,6.1973,6.2169,6.1875,6.2169,2926500.0
2012-09-24 09:30:00,6.24,6.26,6.19,6.2,851900.0,6.0996,6.1191,6.0507,6.0605,851900.0
2012-09-24 09:35:00,6.19,6.2,6.19,6.2,264000.0,6.0507,6.0605,6.0507,6.0605,264000.0
2012-09-24 09:40:00,6.2,6.24,6.19,6.23,1068000.0,6.0605,6.0996,6.0507,6.0898,1068000.0
2012-09-24 09:45:00,6.23,6.23,6.18,6.2,471700.0,6.0898,6.0898,6.0409,6.0605,471700.0
2012-09-24 09:50:00,6.21,6.21,6.19,6.19,175400.0,6.0702,6.0702,6.0507,6.0507,175400.0
2012-09-24 09:55:00,6.2,6.2,6.18,6.18,917200.0,6.0605,6.0605,6.0409,6.0409,917200.0
2012-09-24 10:00:00,6.19,6.19,6.16,6.16,275300.0,6.0507,6.0507,6.0214,6.0214,275300.0
2012-09-24 10:05:00,6.16,6.18,6.16,6.17,567700.0,6.0214,6.0409,6.0214,6.0311,567700.0
2012-09-24 10:10:00,6.17,6.2,6.16,6.19,1822300.0,6.0311,6.0605,6.0214,6.0507,1822300.0
2012-09-24 10:15:00,6.19,6.21,6.18,6.2,1146400.0,6.0507,6.0702,6.0409,6.0605,1146400.0
2012-09-24 10:20:00,6.19,6.2,6.19,6.19,68900.0,6.0507,6.0605,6.0507,6.0507,68900.0
2012-09-24 10:25:00,6.19,6.2,6.18,6.18,221800.0,6.0507,6.0605,6.0409,6.0409,221800.0
2012-09-24 10:30:00,6.19,6.19,6.17,6.17,163700.0,6.0507,6.0507,6.0311,6.0311,163700.0
2012-09-24 10:35:00,6.17,6.18,6.16,6.16,267700.0,6.0311,6.0409,6.0214,6.0214,267700.0
2012-09-24 10:40:00,6.16,6.17,6.13,6.14,1031900.0,6.0214,6.0311,5.992,6.0018,1031900.0
2012-09-24 10:45:00,6.14,6.15,6.13,6.13,508900.0,6.0018,6.0116,5.992,5.992,508900.0
2012-09-24 10:50:00,6.13,6.15,6.13,6.15,357700.0,5.992,6.0116,5.992,6.0116,357700.0
2012-09-24 10:55:00,6.14,6.17,6.14,6.16,863200.0,6.0018,6.0311,6.0018,6.0214,863200.0
2012-09-24 11:00:00,6.16,6.16,6.15,6.15,81700.0,6.0214,6.0214,6.0116,6.0116,81700.0
2012-09-24 11:05:00,6.16,6.16,6.14,6.16,766500.0,6.0214,6.0214,6.0018,6.0214,766500.0
2012-09-24 11:10:00,6.15,6.16,6.14,6.15,439500.0,6.0116,6.0214,6.0018,6.0116,439500.0
2012-09-24 11:15:00,6.15,6.15,6.14,6.15,96700.0,6.0116,6.0116,6.0018,6.0116,96700.0
2012-09-24 11:20:00,6.14,6.15,6.14,6.14,56600.0,6.0018,6.0116,6.0018,6.0018,56600.0
2012-09-24 11:25:00,6.15,6.15,6.14,6.15,87200.0,6.0116,6.0116,6.0018,6.0116,87200.0
2012-09-24 11:30:00,6.15,6.15,6.14,6.14,325800.0,6.0116,6.0116,6.0018,6.0018,325800.0
2012-09-24 11:35:00,6.15,6.17,6.14,6.15,731000.0,6.0116,6.0311,6.0018,6.0116,731000.0
2012-09-24 11:40:00,6.15,6.16,6.14,6.15,161400.0,6.0116,6.0214,6.0018,6.0116,161400.0
2012-09-24 11:45:00,6.15,6.15,6.14,6.15,115300.0,6.0116,6.0116,6.0018,6.0116,115300.0
2012-09-24 11:50:00,6.15,6.15,6.14,6.15,260700.0,6.0116,6.0116,6.0018,6.0116,260700.0
2012-09-24 11:55:00,6.15,6.15,6.13,6.15,850300.0,6.0116,6.0116,5.992,6.0116,850300.0
2012-09-24 12:00:00,6.15,6.15,6.14,6.14,307900.0,6.0116,6.0116,6.0018,6.0018,307900.0
2012-09-24 12:05:00,6.14,6.15,6.12,6.12,973600.0,6.0018,6.0116,5.9823,5.9823,973600.0
2012-09-24 12:10:00,6.13,6.13,6.11,6.12,267700.0,5.992,5.992,5.9725,5.9823,267700.0
2012-09-24 12:15:00,6.12,6.12,6.11,6.11,331700.0,5.9823,5.9823,5.9725,5.9725,331700.0
2012-09-24 12:20:00,6.11,6.12,6.11,6.12,259600.0,5.9725,5.9823,5.9725,5.9823,259600.0
2012-09-24 12:25:00,6.12,6.12,6.11,6.12,79100.0,5.9823,5.9823,5.9725,5.9823,79100.0
2012-09-24 12:30:00,6.12,6.13,6.11,6.13,499100.0,5.9823,5.992,5.9725,5.992,499100.0
2012-09-24 12:35:00,6.13,6.14,6.12,6.14,993900.0,5.992,6.0018,5.9823,6.0018,993900.0
2012-09-24 12:40:00,6.14,6.15,6.13,6.14,387900.0,6.0018,6.0116,5.992,6.0018,387900.0
2012-09-24 12:45:00,6.15,6.16,6.14,6.14,418700.0,6.0116,6.0214,6.0018,6.0018,418700.0
2012-09-24 12:50:00,6.15,6.16,6.13,6.15,1000900.0,6.0116,6.0214,5.992,6.0116,1000900.0
2012-09-24 12:55:00,6.16,6.16,6.14,6.15,1108700.0,6.0214,6.0214,6.0018,6.0116,1108700.0
2012-09-24 13:00:00,6.15,6.16,6.15,6.15,174100.0,6.0116,6.0214,6.0116,6.0116,174100.0
2012-09-24 13:05:00,6.16,6.16,6.15,6.15,698500.0,6.0214,6.0214,6.0116,6.0116,698500.0
2012-09-24 13:10:00,6.15,6.16,6.14,6.15,754500.0,6.0116,6.0214,6.0018,6.0116,754500.0
2012-09-24 13:15:00,6.15,6.16,6.15,6.16,75700.0,6.0116,6.0214,6.0116,6.0214,75700.0
2012-09-24 13:20:00,6.15,6.16,6.15,6.15,325900.0,6.0116,6.0214,6.0116,6.0116,325900.0
2012-09-24 13:25:00,6.15,6.16,6.15,6.15,55400.0,6.0116,6.0214,6.0116,6.0116,55400.0
2012-09-24 13:30:00,6.16,6.16,6.14,6.15,425100.0,6.0214,6.0214,6.0018,6.0116,425100.0
2012-09-24 13:35:00,6.15,6.16,6.15,6.16,53800.0,6.0116,6.0214,6.0116,6.0214,53800.0
2012-09-24 13:40:00,6.15,6.16,6.14,6.16,296500.0,6.0116,6.0214,6.0018,6.0214,296500.0
2012-09-24 13:45:00,6.16,6.16,6.15,6.16,32700.0,6.0214,6.0214,6.0116,6.0214,32700.0
2012-09-24 13:50:00,6.16,6.17,6.15,6.17,892900.0,6.0214,6.0311,6.0116,6.0311,892900.0
2012-09-24 13:55:00,6.17,6.17,6.16,6.16,312400.0,6.0311,6.0311,6.0214,6.0214,312400.0
2012-09-24 14:00:00,6.16,6.17,6.15,6.17,230200.0,6.0214,6.0311,6.0116,6.0311,230200.0
2012-09-24 14:05:00,6.16,6.17,6.16,6.17,41600.0,6.0214,6.0311,6.0214,6.0311,41600.0
2012-09-24 14:10:00,6.17,6.18,6.16,6.18,413400.0,6.0311,6.0409,6.0214,6.0409,413400.0
2012-09-24 14:15:00,6.18,6.2,6.17,6.2,290100.0,6.0409,6.0605,6.0311,6.0605,290100.0
2012-09-24 14:20:00,6.2,6.21,6.18,6.21,1954200.0,6.0605,6.0702,6.0409,6.0702,1954200.0
2012-09-24 14:25:00,6.21,6.21,6.19,6.2,255200.0,6.0702,6.0702,6.0507,6.0605,255200.0
2012-09-24 14:30:00,6.19,6.2,6.19,6.2,178200.0,6.0507,6.0605,6.0507,6.0605,178200.0
2012-09-24 14:35:00,6.19,6.2,6.19,6.2,137900.0,6.0507,6.0605,6.0507,6.0605,137900.0
2012-09-24 14:40:00,6.2,6.2,6.19,6.2,159200.0,6.0605,6.0605,6.0507,6.0605,159200.0
2012-09-24 14:45:00,6.2,6.21,6.19,6.21,180100.0,6.0605,6.0702,6.0507,6.0702,180100.0
2012-09-24 14:50:00,6.21,6.23,6.21,6.23,346700.0,6.0702,6.0898,6.0702,6.0898,346700.0
2012-09-24 14:55:00,6.23,6.24,6.22,6.24,150500.0,6.0898,6.0996,6.08,6.0996,150500.0
2012-09-24 15:00:00,6.23,6.25,6.22,6.24,1387400.0,6.0898,6.1093,6.08,6.0996,1387400.0
2012-09-24 15:05:00,6.23,6.24,6.23,6.24,68200.0,6.0898,6.0996,6.0898,6.0996,68200.0
2012-09-24 15:10:00,6.23,6.24,6.23,6.23,116400.0,6.0898,6.0996,6.0898,6.0898,116400.0
2012-09-24 15:15:00,6.24,6.26,6.23,6.25,485100.0,6.0996,6.1191,6.0898,6.1093,485100.0
2012-09-24 15:20:00,6.26,6.26,6.24,6.25,372700.0,6.1191,6.1191,6.0996,6.1093,372700.0
2012-09-24 15:25:00,6.25,6.26,6.24,6.25,282900.0,6.1093,6.1191,6.0996,6.1093,282900.0
2012-09-24 15:30:00,6.26,6.26,6.25,6.25,151000.0,6.1191,6.1191,6.1093,6.1093,151000.0
2012-09-24 15:35:00,6.26,6.26,6.25,6.25,207100.0,6.1191,6.1191,6.1093,6.1093,207100.0
2012-09-24 15:40:00,6.26,6.26,6.24,6.25,252100.0,6.1191,6.1191,6.0996,6.1093,252100.0
2012-09-24 15:45:00,6.25,6.25,6.24,6.24,380100.0,6.1093,6.1093,6.0996,6.0996,380100.0
2012-09-24 15:50:00,6.25,6.25,6.23,6.24,714500.0,6.1093,6.1093,6.0898,6.0996,714500.0
2012-09-24 15:55:00,6.24,6.26,6.23,6.26,1327700.0,6.0996,6.1191,6.0898,6.1191,1327700.0
2012-09-25 09:30:00,6.35,6.36,6.31,6.32,372300.0,6.2071,6.2169,6.168,6.1778,372300.0
2012-09-25 09:35:00,6.31,6.32,6.29,6.32,324500.0,6.168,6.1778,6.1484,6.1778,324500.0
2012-09-25 09:40:00,6.32,6.33,6.27,6.28,267400.0,6.1778,6.1875,6.1289,6.1387,267400.0
2012-09-25 09:45:00,6.28,6.29,6.27,6.28,396400.0,6.1387,6.1484,6.1289,6.1387,396400.0
2012-09-25 09:50:00,6.28,6.28,6.26,6.27,152700.0,6.1387,6.1387,6.1191,6.1289,152700.0
2012-09-25 09:55:00,6.27,6.27,6.24,6.25,182200.0,6.1289,6.1289,6.0996,6.1093,182200.0
2012-09-25 10:00:00,6.25,6.29,6.24,6.26,789300.0,6.1093,6.1484,6.0996,6.1191,789300.0
2012-09-25 10:05:00,6.27,6.31,6.26,6.29,792200.0,6.1289,6.168,6.1191,6.1484,792200.0
2012-09-25 10:10:00,6.3,6.31,6.28,6.28,359900.0,6.1582,6.168,6.1387,6.1387,359900.0
2012-09-25 10:15:00,6.28,6.29,6.27,6.28,310100.0,6.1387,6.1484,6.1289,6.1387,310100.0
2012-09-25 10:20:00,6.27,6.27,6.26,6.27,79100.0,6.1289,6.1289,6.1191,6.1289,79100.0
2012-09-25 10:25:00,6.27,6.28,6.25,6.27,432900.0,6.1289,6.1387,6.1093,6.1289,432900.0
2012-09-25 10:30:00,6.27,6.27,6.26,6.27,58500.0,6.1289,6.1289,6.1191,6.1289,58500.0
2012-09-25 10:35:00,6.26,6.29,6.26,6.29,235600.0,6.1191,6.1484,6.1191,6.1484,235600.0
2012-09-25 10:40:00,6.28,6.29,6.25,6.25,396100.0,6.1387,6.1484,6.1093,6.1093,396100.0
2012-09-25 10:45:00,6.25,6.27,6.25,6.27,165200.0,6.1093,6.1289,6.1093,6.1289,165200.0
2012-09-25 10:50:00,6.27,6.27,6.26,6.27,36200.0,6.1289,6.1289,6.1191,6.1289,36200.0
2012-09-25 10:55:00,6.26,6.27,6.26,6.26,83700.0,6.1191,6.1289,6.1191,6.1191,83700.0
2012-09-25 11:00:00,6.27,6.28,6.26,6.28,205300.0,6.1289,6.1387,6.1191,6.1387,205300.0
2012-09-25 11:05:00,6.28,6.28,6.26,6.27,159200.0,6.1387,6.1387,6.1191,6.1289,159200.0
2012-09-25 11:10:00,6.26,6.27,6.26,6.26,174300.0,6.1191,6.1289,6.1191,6.1191,174300.0
2012-09-25 11:15:00,6.26,6.27,6.26,6.27,52100.0,6.1191,6.1289,6.1191,6.1289,52100.0
2012-09-25 11:20:00,6.27,6.28,6.24,6.28,894700.0,6.1289,6.1387,6.0996,6.1387,894700.0
2012-09-25 11:25:00,6.28,6.29,6.27,6.29,166600.0,6.1387,6.1484,6.1289,6.1484,166600.0
2012-09-25 11:30:00,6.29,6.32,6.28,6.31,323000.0,6.1484,6.1778,6.1387,6.168,323000.0
2012-09-25 11:35:00,6.31,6.32,6.3,6.32,402600.0,6.168,6.1778,6.1582,6.1778,402600.0
2012-09-25 11:40:00,6.31,6.32,6.3,6.31,227000.0,6.168,6.1778,6.1582,6.168,227000.0
2012-09-25 11:45:00,6.31,6.31,6.3,6.3,125000.0,6.168,6.168,6.1582,6.1582,125000.0
2012-09-25 11:50:00,6.3,6.31,6.29,6.29,263700.0,6.1582,6.168,6.1484,6.1484,263700.0
2012-09-25 11:55:00,6.29,6.3,6.29,6.29,35300.0,6.1484,6.1582,6.1484,6.1484,35300.0
2012-09-25 12:00:00,6.29,6.3,6.29,6.29,88400.0,6.1484,6.1582,6.1484,6.1484,88400.0
2012-09-25 12:05:00,6.29,6.3,6.27,6.29,432300.0,6.1484,6.1582,6.1289,6.1484,432300.0
2012-09-25 12:10:00,6.29,6.31,6.28,6.29,697600.0,6.1484,6.168,6.1387,6.1484,697600.0
2012-09-25 12:15:00,6.29,6.3,6.26,6.26,484500.0,6.1484,6.1582,6.1191,6.1191,484500.0
2012-09-25 12:20:00,6.27,6.28,6.26,6.28,253300.0,6.1289,6.1387,6.1191,6.1387,253300.0
2012-09-25 12:25:00,6.28,6.28,6.27,6.27,81100.0,6.1387,6.1387,6.1289,6.1289,81100.0
2012-09-25 12:30:00,6.27,6.28,6.27,6.27,30100.0,6.1289,6.1387,6.1289,6.1289,30100.0
2012-09-25 12:35:00,6.28,6.28,6.26,6.27,271900.0,6.1387,6.1387,6.1191,6.1289,271900.0
2012-09-25 12:40:00,6.27,6.27,6.22,6.23,314600.0,6.1289,6.1289,6.08,6.0898,314600.0
2012-09-25 12:45:00,6.23,6.24,6.21,6.22,582900.0,6.0898,6.0996,6.0702,6.08,582900.0
2012-09-25 12:50:00,6.21,6.23,6.21,6.22,115100.0,6.0702,6.0898,6.0702,6.08,115100.0
2012-09-25 12:55:00,6.22,6.23,6.21,6.23,129300.0,6.08,6.0898,6.0702,6.0898,129300.0
2012-09-25 13:00:00,6.23,6.23,6.22,6.23,99900.0,6.0898,6.0898,6.08,6.0898,99900.0
2012-09-25 13:05:00,6.23,6.23,6.22,6.22,45700.0,6.0898,6.0898,6.08,6.08,45700.0
2012-09-25 13:10:00,6.22,6.23,6.22,6.23,37100.0,6.08,6.0898,6.08,6.0898,37100.0
2012-09-25 13:15:00,6.23,6.23,6.22,6.22,44500.0,6.0898,6.0898,6.08,6.08,44500.0
2012-09-25 13:20:00,6.22,6.23,6.21,6.22,186700.0,6.08,6.0898,6.0702,6.08,186700.0
2012-09-25 13:25:00,6.21,6.22,6.2,6.22,153800.0,6.0702,6.08,6.0605,6.08,153800.0
2012-09-25 13:30:00,6.22,6.24,6.21,6.24,197700.0,6.08,6.0996,6.0702,6.0996,197700.0
2012-09-25 13:35:00,6.24,6.24,6.22,6.22,213700.0,6.0996,6.0996,6.08,6.08,213700.0
2012-09-25 13:40:00,6.22,6.23,6.21,6.21,133700.0,6.08,6.0898,6.0702,6.0702,133700.0
2012-09-25 13:45:00,6.21,6.23,6.21,6.23,296500.0,6.0702,6.0898,6.0702,6.0898,296500.0
2012-09-25 13:50:00,6.23,6.23,6.22,6.23,80300.0,6.0898,6.0898,6.08,6.0898,80300.0
2012-09-25 13:55:00,6.23,6.23,6.22,6.23,70600.0,6.0898,6.0898,6.08,6.0898,70600.0
2012-09-25 14:00:00,6.23,6.25,6.22,6.22,898900.0,6.0898,6.1093,6.08,6.08,898900.0
2012-09-25 14:05:00,6.23,6.23,6.21,6.23,230600.0,6.0898,6.0898,6.0702,6.0898,230600.0
2012-09-25 14:10:00,6.23,6.23,6.21,6.21,564100.0,6.0898,6.0898,6.0702,6.0702,564100.0
2012-09-25 14:15:00,6.21,6.22,6.17,6.18,391400.0,6.0702,6.08,6.0311,6.0409,391400.0
2012-09-25 14:20:00,6.18,6.19,6.18,6.18,75900.0,6.0409,6.0507,6.0409,6.0409,75900.0
2012-09-25 14:25:00,6.19,6.19,6.18,6.18,96600.0,6.0507,6.0507,6.0409,6.0409,96600.0
2012-09-25 14:30:00,6.18,6.19,6.18,6.18,157600.0,6.0409,6.0507,6.0409,6.0409,157600.0
2012-09-25 14:35:00,6.19,6.19,6.17,6.17,131300.0,6.0507,6.0507,6.0311,6.0311,131300.0
2012-09-25 14:40:00,6.17,6.18,6.15,6.17,446200.0,6.0311,6.0409,6.0116,6.0311,446200.0
2012-09-25 14:45:00,6.17,6.17,6.15,6.16,340400.0,6.0311,6.0311,6.0116,6.0214,340400.0
2012-09-25 14:50:00,6.17,6.18,6.16,6.17,336500.0,6.0311,6.0409,6.0214,6.0311,336500.0
2012-09-25 14:55:00,6.17,6.18,6.16,6.17,423400.0,6.0311,6.0409,6.0214,6.0311,423400.0
2012-09-25 15:00:00,6.17,6.17,6.15,6.16,317100.0,6.0311,6.0311,6.0116,6.0214,317100.0
2012-09-25 15:05:00,6.16,6.16,6.13,6.14,316500.0,6.0214,6.0214,5.992,6.0018,316500.0
2012-09-25 15:10:00,6.14,6.14,6.09,6.11,3811800.0,6.0018,6.0018,5.9529,5.9725,3811800.0
2012-09-25 15:15:00,6.11,6.12,6.09,6.11,1239100.0,5.9725,5.9823,5.9529,5.9725,1239100.0
2012-09-25 15:20:00,6.11,6.11,6.09,6.1,1050200.0,5.9725,5.9725,5.9529,5.9627,1050200.0
2012-09-25 15:25:00,6.11,6.11,6.09,6.11,903100.0,5.9725,5.9725,5.9529,5.9725,903100.0
2012-09-25 15:30:00,6.11,6.15,6.1,6.15,1627900.0,5.9725,6.0116,5.9627,6.0116,1627900.0
2012-09-25 15:35:00,6.15,6.15,6.11,6.11,477800.0,6.0116,6.0116,5.9725,5.9725,477800.0
2012-09-25 15:40:00,6.11,6.12,6.09,6.11,1500500.0,5.9725,5.9823,5.9529,5.9725,1500500.0
2012-09-25 15:45:00,6.11,6.11,6.1,6.11,715800.0,5.9725,5.9725,5.9627,5.9725,715800.0
2012-09-25 15:50:00,6.11,6.11,6.09,6.11,808200.0,5.9725,5.9725,5.9529,5.9725,808200.0
2012-09-25 15:55:00,6.11,6.12,6.1,6.1,2411500.0,5.9725,5.9823,5.9627,5.9627,2411500.0
2012-09-26 09:30:00,6.1,6.1,5.95,5.96,954000.0,5.9627,5.9627,5.8161,5.8259,954000.0
2012-09-26 09:35:00,5.96,5.97,5.9,5.93,883300.0,5.8259,5.8356,5.7672,5.7965,883300.0
2012-09-26 09:40:00,5.93,5.95,5.92,5.93,548600.0,5.7965,5.8161,5.7868,5.7965,548600.0
2012-09-26 09:45:00,5.93,5.96,5.93,5.96,740300.0,5.7965,5.8259,5.7965,5.8259,740300.0
2012-09-26 09:50:00,5.95,5.96,5.94,5.95,652400.0,5.8161,5.8259,5.8063,5.8161,652400.0
2012-09-26 09:55:00,5.95,5.97,5.94,5.96,615800.0,5.8161,5.8356,5.8063,5.8259,615800.0
2012-09-26 10:00:00,5.96,5.96,5.93,5.95,679500.0,5.8259,5.8259,5.7965,5.8161,679500.0
2012-09-26 10:05:00,5.94,5.96,5.93,5.93,326700.0,5.8063,5.8259,5.7965,5.7965,326700.0
2012-09-26 10:10:00,5.94,5.94,5.92,5.92,233300.0,5.8063,5.8063,5.7868,5.7868,233300.0
2012-09-26 10:15:00,5.92,5.93,5.91,5.91,347700.0,5.7868,5.7965,5.777,5.777,347700.0
2012-09-26 10:20:00,5.91,5.92,5.89,5.89,568400.0,5.777,5.7868,5.7574,5.7574,568400.0
2012-09-26 10:25:00,5.89,5.9,5.87,5.88,628700.0,5.7574,5.7672,5.7379,5.7477,628700.0
2012-09-26 10:30:00,5.88,5.89,5.87,5.88,479700.0,5.7477,5.7574,5.7379,5.7477,479700.0
2012-09-26 10:35:00,5.89,5.91,5.87,5.91,2354400.0,5.7574,5.777,5.7379,5.777,2354400.0
2012-09-26 10:40:00,5.91,5.91,5.9,5.9,146400.0,5.777,5.777,5.7672,5.7672,146400.0
2012-09-26 10:45:00,5.91,5.91,5.89,5.9,420300.0,5.777,5.777,5.7574,5.7672,420300.0
2012-09-26 10:50:00,5.9,5.94,5.89,5.91,791100.0,5.7672,5.8063,5.7574,5.777,791100.0
2012-09-26 10:55:00,5.91,5.92,5.9,5.91,188000.0,5.777,5.7868,5.7672,5.777,188000.0
2012-09-26 11:00:00,5.91,5.92,5.9,5.92,147300.0,5.777,5.7868,5.7672,5.7868,147300.0
2012-09-26 11:05:00,5.91,5.92,5.91,5.92,89600.0,5.777,5.7868,5.777,5.7868,89600.0
2012-09-26 11:10:00,5.92,5.92,5.9,5.91,508200.0,5.7868,5.7868,5.7672,5.777,508200.0
2012-09-26 11:15:00,5.9,5.95,5.9,5.95,592800.0,5.7672,5.8161,5.7672,5.8161,592800.0
2012-09-26 11:20:00,5.94,5.98,5.93,5.96,1009500.0,5.8063,5.8454,5.7965,5.8259,1009500.0
2012-09-26 11:25:00,5.96,5.97,5.95,5.95,428100.0,5.8259,5.8356,5.8161,5.8161,428100.0
2012-09-26 11:30:00,5.95,5.95,5.94,5.94,209100.0,5.8161,5.8161,5.8063,5.8063,209100.0
2012-09-26 11:35:00,5.94,5.95,5.94,5.95,65900.0,5.8063,5.8161,5.8063,5.8161,65900.0
2012-09-26 11:40:00,5.94,5.96,5.94,5.96,199100.0,5.8063,5.8259,5.8063,5.8259,199100.0
2012-09-26 11:45:00,5.96,6.0,5.95,5.98,597600.0,5.8259,5.865,5.8161,5.8454,597600.0
2012-09-26 11:50:00,5.98,5.99,5.97,5.97,276400.0,5.8454,5.8552,5.8356,5.8356,276400.0
2012-09-26 11:55:00,5.97,5.99,5.97,5.98,279900.0,5.8356,5.8552,5.8356,5.8454,279900.0
2012-09-26 12:00:00,5.98,6.02,5.97,6.01,664400.0,5.8454,5.8845,5.8356,5.8747,664400.0
2012-09-26 12:05:00,6.01,6.08,6.0,6.06,1048900.0,5.8747,5.9432,5.865,5.9236,1048900.0
2012-09-26 12:10:00,6.06,6.07,6.05,6.06,179000.0,5.9236,5.9334,5.9138,5.9236,179000.0
2012-09-26 12:15:00,6.07,6.07,6.05,6.06,152900.0,5.9334,5.9334,5.9138,5.9236,152900.0
2012-09-26 12:20:00,6.05,6.06,6.05,6.06,103500.0,5.9138,5.9236,5.9138,5.9236,103500.0
2012-09-26 12:25:00,6.05,6.06,6.05,6.05,100500.0,5.9138,5.9236,5.9138,5.9138,100500.0
2012-09-26 12:30:00,6.05,6.06,6.04,6.04,69100.0,5.9138,5.9236,5.9041,5.9041,69100.0
2012-09-26 12:35:00,6.04,6.05,6.04,6.04,81500.0,5.9041,5.9138,5.9041,5.9041,81500.0
2012-09-26 12:40:00,6.04,6.05,6.03,6.04,143100.0,5.9041,5.9138,5.8943,5.9041,143100.0
2012-09-26 12:45:00,6.03,6.04,6.02,6.03,124400.0,5.8943,5.9041,5.8845,5.8943,124400.0
2012-09-26 12:50:00,6.03,6.03,6.01,6.02,111100.0,5.8943,5.8943,5.8747,5.8845,111100.0
2012-09-26 12:55:00,6.01,6.04,6.01,6.04,308000.0,5.8747,5.9041,5.8747,5.9041,308000.0
2012-09-26 13:00:00,6.04,6.04,6.02,6.02,129900.0,5.9041,5.9041,5.8845,5.8845,129900.0
2012-09-26 13:05:00,6.03,6.04,6.02,6.02,256500.0,5.8943,5.9041,5.8845,5.8845,256500.0
2012-09-26 13:10:00,6.03,6.03,6.01,6.01,170300.0,5.8943,5.8943,5.8747,5.8747,170300.0
2012-09-26 13:15:00,6.01,6.02,6.01,6.02,57900.0,5.8747,5.8845,5.8747,5.8845,57900.0
2012-09-26 13:20:00,6.02,6.02,6.01,6.01,100900.0,5.8845,5.8845,5.8747,5.8747,100900.0
2012-09-26 13:25:00,6.02,6.06,6.01,6.03,861500.0,5.8845,5.9236,5.8747,5.8943,861500.0
2012-09-26 13:30:00,6.04,6.04,6.03,6.03,55400.0,5.9041,5.9041,5.8943,5.8943,55400.0
2012-09-26 13:35:00,6.04,6.04,6.03,6.03,42100.0,5.9041,5.9041,5.8943,5.8943,42100.0
2012-09-26 13:40:00,6.04,6.04,6.03,6.04,58400.0,5.9041,5.9041,5.8943,5.9041,58400.0
2012-09-26 13:45:00,6.03,6.04,6.01,6.01,183700.0,5.8943,5.9041,5.8747,5.8747,183700.0
2012-09-26 13:50:00,6.01,6.02,6.01,6.02,70800.0,5.8747,5.8845,5.8747,5.8845,70800.0
2012-09-26 13:55:00,6.01,6.02,6.0,6.0,103400.0,5.8747,5.8845,5.865,5.865,103400.0
2012-09-26 14:00:00,6.0,6.02,6.0,6.02,173700.0,5.865,5.8845,5.865,5.8845,173700.0
2012-09-26 14:05:00,6.01,6.02,6.0,6.0,265300.0,5.8747,5.8845,5.865,5.865,265300.0
2012-09-26 14:10:00,6.01,6.01,6.0,6.0,164600.0,5.8747,5.8747,5.865,5.865,164600.0
2012-09-26 14:15:00,6.0,6.01,6.0,6.01,239700.0,5.865,5.8747,5.865,5.8747,239700.0
2012-09-26 14:20:00,6.01,6.02,5.99,6.0,566400.0,5.8747,5.8845,5.8552,5.865,566400.0
2012-09-26 14:25:00,6.0,6.01,5.99,6.0,293400.0,5.865,5.8747,5.8552,5.865,293400.0
2012-09-26 14:30:00,6.0,6.0,5.99,5.99,150200.0,5.865,5.865,5.8552,5.8552,150200.0
2012-09-26 14:35:00,5.99,6.0,5.98,5.98,182900.0,5.8552,5.865,5.8454,5.8454,182900.0
2012-09-26 14:40:00,5.99,5.99,5.97,5.99,186800.0,5.8552,5.8552,5.8356,5.8552,186800.0
2012-09-26 14:45:00,5.99,5.99,5.96,5.97,312900.0,5.8552,5.8552,5.8259,5.8356,312900.0
2012-09-26 14:50:00,5.96,5.97,5.94,5.96,378800.0,5.8259,5.8356,5.8063,5.8259,378800.0
2012-09-26 14:55:00,5.95,5.96,5.95,5.95,141900.0,5.8161,5.8259,5.8161,5.8161,141900.0
2012-09-26 15:00:00,5.96,5.96,5.94,5.94,278400.0,5.8259,5.8259,5.8063,5.8063,278400.0
2012-09-26 15:05:00,5.94,5.95,5.93,5.93,441300.0,5.8063,5.8161,5.7965,5.7965,441300.0
2012-09-26 15:10:00,5.93,5.94,5.91,5.93,832900.0,5.7965,5.8063,5.777,5.7965,832900.0
2012-09-26 15:15:00,5.92,5.94,5.92,5.93,284100.0,5.7868,5.8063,5.7868,5.7965,284100.0
2012-09-26 15:20:00,5.93,5.94,5.92,5.92,292300.0,5.7965,5.8063,5.7868,5.7868,292300.0
2012-09-26 15:25:00,5.92,5.93,5.92,5.92,201800.0,5.7868,5.7965,5.7868,5.7868,201800.0
2012-09-26 15:30:00,5.92,5.93,5.9,5.9,915500.0,5.7868,5.7965,5.7672,5.7672,915500.0
2012-09-26 15:35:00,5.9,5.91,5.89,5.9,413100.0,5.7672,5.777,5.7574,5.7672,413100.0
2012-09-26 15:40:00,5.89,5.9,5.88,5.9,892200.0,5.7574,5.7672,5.7477,5.7672,892200.0
2012-09-26 15:45:00,5.9,5.9,5.89,5.9,425700.0,5.7672,5.7672,5.7574,5.7672,425700.0
2012-09-26 15:50:00,5.9,5.92,5.89,5.91,630800.0,5.7672,5.7868,5.7574,5.777,630800.0
2012-09-26 15:55:00,5.92,5.96,5.91,5.96,2002600.0,5.7868,5.8259,5.777,5.8259,2002600.0
2012-09-27 09:30:00,6.01,6.07,5.92,5.94,902200.0,5.8747,5.9334,5.7868,5.8063,902200.0
2012-09-27 09:35:00,5.94,5.94,5.9,5.93,696600.0,5.8063,5.8063,5.7672,5.7965,696600.0
2012-09-27 09:40:00,5.92,5.94,5.91,5.94,230200.0,5.7868,5.8063,5.777,5.8063,230200.0
2012-09-27 09:45:00,5.94,6.0,5.92,5.96,682300.0,5.8063,5.865,5.7868,5.8259,682300.0
2012-09-27 09:50:00,5.97,5.97,5.93,5.93,894200.0,5.8356,5.8356,5.7965,5.7965,894200.0
2012-09-27 09:55:00,5.94,5.98,5.94,5.96,946000.0,5.8063,5.8454,5.8063,5.8259,946000.0
2012-09-27 10:00:00,5.96,5.97,5.93,5.94,720900.0,5.8259,5.8356,5.7965,5.8063,720900.0
2012-09-27 10:05:00,5.94,5.95,5.92,5.92,532200.0,5.8063,5.8161,5.7868,5.7868,532200.0
2012-09-27 10:10:00,5.92,5.97,5.91,5.95,835100.0,5.7868,5.8356,5.777,5.8161,835100.0
2012-09-27 10:15:00,5.95,5.98,5.95,5.96,631900.0,5.8161,5.8454,5.8161,5.8259,631900.0
2012-09-27 10:20:00,5.95,5.96,5.95,5.96,94200.0,5.8161,5.8259,5.8161,5.8259,94200.0
2012-09-27 10:25:00,5.96,5.97,5.95,5.96,441200.0,5.8259,5.8356,5.8161,5.8259,441200.0
2012-09-27 10:30:00,5.97,6.0,5.96,6.0,579800.0,5.8356,5.865,5.8259,5.865,579800.0
2012-09-27 10:35:00,6.0,6.0,5.97,5.98,586400.0,5.865,5.865,5.8356,5.8454,586400.0
2012-09-27 10:40:00,5.98,5.98,5.96,5.96,263500.0,5.8454,5.8454,5.8259,5.8259,263500.0
2012-09-27 10:45:00,5.96,5.97,5.96,5.96,76600.0,5.8259,5.8356,5.8259,5.8259,76600.0
2012-09-27 10:50:00,5.96,6.0,5.96,5.96,1530600.0,5.8259,5.865,5.8259,5.8259,1530600.0
2012-09-27 10:55:00,5.96,5.98,5.95,5.97,604800.0,5.8259,5.8454,5.8161,5.8356,604800.0
2012-09-27 11:00:00,5.97,5.99,5.96,5.99,244100.0,5.8356,5.8552,5.8259,5.8552,244100.0
2012-09-27 11:05:00,5.98,5.99,5.97,5.97,91800.0,5.8454,5.8552,5.8356,5.8356,91800.0
2012-09-27 11:10:00,5.97,5.98,5.97,5.97,93600.0,5.8356,5.8454,5.8356,5.8356,93600.0
2012-09-27 11:15:00,5.97,5.98,5.96,5.96,149000.0,5.8356,5.8454,5.8259,5.8259,149000.0
2012-09-27 11:20:00,5.96,5.98,5.96,5.97,340800.0,5.8259,5.8454,5.8259,5.8356,340800.0
2012-09-27 11:25:00,5.96,5.97,5.95,5.97,237400.0,5.8259,5.8356,5.8161,5.8356,237400.0
2012-09-27 11:30:00,5.96,5.97,5.96,5.96,50600.0,5.8259,5.8356,5.8259,5.8259,50600.0
2012-09-27 11:35:00,5.96,5.98,5.96,5.98,126000.0,5.8259,5.8454,5.8259,5.8454,126000.0
2012-09-27 11:40:00,5.98,5.98,5.97,5.97,41500.0,5.8454,5.8454,5.8356,5.8356,41500.0
2012-09-27 11:45:00,5.97,5.99,5.97,5.97,133500.0,5.8356,5.8552,5.8356,5.8356,133500.0
2012-09-27 11:50:00,5.98,5.99,5.97,5.99,93400.0,5.8454,5.8552,5.8356,5.8552,93400.0
2012-09-27 11:55:00,5.99,6.01,5.98,5.99,446200.0,5.8552,5.8747,5.8454,5.8552,446200.0
2012-09-27 12:00:00,5.99,6.01,5.98,6.01,184600.0,5.8552,5.8747,5.8454,5.8747,184600.0
2012-09-27 12:05:00,6.01,6.02,6.0,6.02,373700.0,5.8747,5.8845,5.865,5.8845,373700.0
2012-09-27 12:10:00,6.02,6.03,6.0,6.0,323700.0,5.8845,5.8943,5.865,5.865,323700.0
2012-09-27 12:15:00,6.01,6.03,6.0,6.01,231200.0,5.8747,5.8943,5.865,5.8747,231200.0
2012-09-27 12:20:00,6.02,6.03,6.0,6.03,626300.0,5.8845,5.8943,5.865,5.8943,626300.0
2012-09-27 12:25:00,6.03,6.06,6.02,6.04,255200.0,5.8943,5.9236,5.8845,5.9041,255200.0
2012-09-27 12:30:00,6.04,6.05,6.04,6.04,101000.0,5.9041,5.9138,5.9041,5.9041,101000.0
2012-09-27 12:35:00,6.05,6.05,6.04,6.04,223700.0,5.9138,5.9138,5.9041,5.9041,223700.0
2012-09-27 12:40:00,6.04,6.04,6.02,6.03,181600.0,5.9041,5.9041,5.8845,5.8943,181600.0
2012-09-27 12:45:00,6.03,6.04,6.03,6.04,43200.0,5.8943,5.9041,5.8943,5.9041,43200.0
2012-09-27 12:50:00,6.04,6.04,6.03,6.04,39200.0,5.9041,5.9041,5.8943,5.9041,39200.0
2012-09-27 12:55:00,6.04,6.04,6.03,6.04,170400.0,5.9041,5.9041,5.8943,5.9041,170400.0
2012-09-27 13:00:00,6.04,6.04,6.0,6.0,398800.0,5.9041,5.9041,5.865,5.865,398800.0
2012-09-27 13:05:00,6.0,6.01,6.0,6.0,58400.0,5.865,5.8747,5.865,5.865,58400.0
2012-09-27 13:10:00,6.01,6.02,5.99,5.99,322500.0,5.8747,5.8845,5.8552,5.8552,322500.0
2012-09-27 13:15:00,5.99,6.01,5.99,6.0,307300.0,5.8552,5.8747,5.8552,5.865,307300.0
2012-09-27 13:20:00,6.0,6.02,5.98,5.98,518600.0,5.865,5.8845,5.8454,5.8454,518600.0
2012-09-27 13:25:00,5.98,5.99,5.96,5.96,524900.0,5.8454,5.8552,5.8259,5.8259,524900.0
2012-09-27 13:30:00,5.96,5.98,5.96,5.98,192400.0,5.8259,5.8454,5.8259,5.8454,192400.0
2012-09-27 13:35:00,5.98,5.98,5.97,5.98,317300.0,5.8454,5.8454,5.8356,5.8454,317300.0
2012-09-27 13:40:00,5.98,5.99,5.97,5.99,149700.0,5.8454,5.8552,5.8356,5.8552,149700.0
2012-09-27 13:45:00,5.99,6.0,5.97,5.97,625500.0,5.8552,5.865,5.8356,5.8356,625500.0
2012-09-27 13:50:00,5.98,5.98,5.97,5.97,73400.0,5.8454,5.8454,5.8356,5.8356,73400.0
2012-09-27 13:55:00,5.97,5.98,5.95,5.95,450300.0,5.8356,5.8454,5.8161,5.8161,450300.0
2012-09-27 14:00:00,5.96,5.96,5.94,5.94,228200.0,5.8259,5.8259,5.8063,5.8063,228200.0
2012-09-27 14:05:00,5.94,5.95,5.91,5.92,931600.0,5.8063,5.8161,5.777,5.7868,931600.0
2012-09-27 14:10:00,5.92,5.92,5.91,5.91,231800.0,5.7868,5.7868,5.777,5.777,231800.0
2012-09-27 14:15:00,5.92,5.93,5.91,5.93,190600.0,5.7868,5.7965,5.777,5.7965,190600.0
2012-09-27 14:20:00,5.93,5.94,5.92,5.92,701800.0,5.7965,5.8063,5.7868,5.7868,701800.0
2012-09-27 14:25:00,5.91,5.94,5.91,5.94,189700.0,5.777,5.8063,5.777,5.8063,189700.0
2012-09-27 14:30:00,5.94,5.95,5.93,5.95,105100.0,5.8063,5.8161,5.7965,5.8161,105100.0
2012-09-27 14:35:00,5.95,5.95,5.94,5.95,73200.0,5.8161,5.8161,5.8063,5.8161,73200.0
2012-09-27 14:40:00,5.95,5.96,5.94,5.95,302500.0,5.8161,5.8259,5.8063,5.8161,302500.0
2012-09-27 14:45:00,5.96,5.96,5.94,5.94,342700.0,5.8259,5.8259,5.8063,5.8063,342700.0
2012-09-27 14:50:00,5.95,5.96,5.94,5.95,427300.0,5.8161,5.8259,5.8063,5.8161,427300.0
2012-09-27 14:55:00,5.95,5.95,5.94,5.94,299600.0,5.8161,5.8161,5.8063,5.8063,299600.0
2012-09-27 15:00:00,5.95,5.95,5.93,5.93,264500.0,5.8161,5.8161,5.7965,5.7965,264500.0
2012-09-27 15:05:00,5.94,5.94,5.93,5.94,137100.0,5.8063,5.8063,5.7965,5.8063,137100.0
2012-09-27 15:10:00,5.93,5.94,5.93,5.94,356200.0,5.7965,5.8063,5.7965,5.8063,356200.0
2012-09-27 15:15:00,5.94,5.94,5.93,5.94,471100.0,5.8063,5.8063,5.7965,5.8063,471100.0
2012-09-27 15:20:00,5.94,5.94,5.93,5.94,218400.0,5.8063,5.8063,5.7965,5.8063,218400.0
2012-09-27 15:25:00,5.94,5.94,5.93,5.94,404700.0,5.8063,5.8063,5.7965,5.8063,404700.0
2012-09-27 15:30:00,5.93,5.95,5.93,5.95,582500.0,5.7965,5.8161,5.7965,5.8161,582500.0
2012-09-27 15:35:00,5.95,6.02,5.95,6.01,2016400.0,5.8161,5.8845,5.8161,5.8747,2016400.0
2012-09-27 15:40:00,6.02,6.03,5.99,6.0,1499800.0,5.8845,5.8943,5.8552,5.865,1499800.0
2012-09-27 15:45:00,6.01,6.02,6.0,6.02,900400.0,5.8747,5.8845,5.865,5.8845,900400.0
2012-09-27 15:50:00,6.02,6.06,6.01,6.06,1421900.0,5.8845,5.9236,5.8747,5.9236,1421900.0
2012-09-27 15:55:00,6.05,6.07,6.0,6.01,2732200.0,5.9138,5.9334,5.865,5.8747,2732200.0
2012-09-28 09:30:00,6.05,6.2,6.04,6.17,1876800.0,5.9138,6.0605,5.9041,6.0311,1876800.0
2012-09-28 09:35:00,6.17,6.2,6.16,6.19,977300.0,6.0311,6.0605,6.0214,6.0507,977300.0
2012-09-28 09:40:00,6.2,6.24,6.17,6.17,1671500.0,6.0605,6.0996,6.0311,6.0311,1671500.0
2012-09-28 09:45:00,6.17,6.21,6.12,6.21,1711800.0,6.0311,6.0702,5.9823,6.0702,1711800.0
2012-09-28 09:50:00,6.21,6.21,6.18,6.2,1213700.0,6.0702,6.0702,6.0409,6.0605,1213700.0
2012-09-28 09:55:00,6.2,6.2,6.16,6.18,1316200.0,6.0605,6.0605,6.0214,6.0409,1316200.0
2012-09-28 10:00:00,6.18,6.19,6.16,6.18,1633300.0,6.0409,6.0507,6.0214,6.0409,1633300.0
2012-09-28 10:05:00,6.18,6.19,6.17,6.18,493100.0,6.0409,6.0507,6.0311,6.0409,493100.0
2012-09-28 10:10:00,6.18,6.18,6.13,6.18,1226700.0,6.0409,6.0409,5.992,6.0409,1226700.0
2012-09-28 10:15:00,6.17,6.18,6.14,6.15,481200.0,6.0311,6.0409,6.0018,6.0116,481200.0
2012-09-28 10:20:00,6.16,6.16,6.14,6.15,1492600.0,6.0214,6.0214,6.0018,6.0116,1492600.0
2012-09-28 10:25:00,6.15,6.16,6.12,6.14,583900.0,6.0116,6.0214,5.9823,6.0018,583900.0
2012-09-28 10:30:00,6.15,6.16,6.13,6.15,1017500.0,6.0116,6.0214,5.992,6.0116,1017500.0
2012-09-28 10:35:00,6.14,6.15,6.13,6.14,514600.0,6.0018,6.0116,5.992,6.0018,514600.0
2012-09-28 10:40:00,6.14,6.15,6.13,6.13,316500.0,6.0018,6.0116,5.992,5.992,316500.0
2012-09-28 10:45:00,6.14,6.15,6.13,6.14,531500.0,6.0018,6.0116,5.992,6.0018,531500.0
2012-09-28 10:50:00,6.14,6.15,6.14,6.15,389200.0,6.0018,6.0116,6.0018,6.0116,389200.0
2012-09-28 10:55:00,6.14,6.15,6.13,6.14,271100.0,6.0018,6.0116,5.992,6.0018,271100.0
2012-09-28 11:00:00,6.14,6.14,6.09,6.09,746100.0,6.0018,6.0018,5.9529,5.9529,746100.0
2012-09-28 11:05:00,6.09,6.12,6.09,6.12,565200.0,5.9529,5.9823,5.9529,5.9823,565200.0
2012-09-28 11:10:00,6.11,6.12,6.08,6.08,445900.0,5.9725,5.9823,5.9432,5.9432,445900.0
2012-09-28 11:15:00,6.08,6.1,6.08,6.1,129600.0,5.9432,5.9627,5.9432,5.9627,129600.0
2012-09-28 11:20:00,6.09,6.1,6.09,6.09,74100.0,5.9529,5.9627,5.9529,5.9529,74100.0
2012-09-28 11:25:00,6.1,6.1,6.07,6.08,304600.0,5.9627,5.9627,5.9334,5.9432,304600.0
2012-09-28 11:30:00,6.08,6.09,6.07,6.08,335500.0,5.9432,5.9529,5.9334,5.9432,335500.0
2012-09-28 11:35:00,6.08,6.08,6.07,6.08,229500.0,5.9432,5.9432,5.9334,5.9432,229500.0
2012-09-28 11:40:00,6.07,6.08,6.06,6.06,166700.0,5.9334,5.9432,5.9236,5.9236,166700.0
2012-09-28 11:45:00,6.06,6.07,6.04,6.06,469900.0,5.9236,5.9334,5.9041,5.9236,469900.0
2012-09-28 11:50:00,6.05,6.06,6.05,6.06,402700.0,5.9138,5.9236,5.9138,5.9236,402700.0
2012-09-28 11:55:00,6.06,6.07,6.04,6.07,569400.0,5.9236,5.9334,5.9041,5.9334,569400.0
2012-09-28 12:00:00,6.06,6.09,6.06,6.09,457700.0,5.9236,5.9529,5.9236,5.9529,457700.0
2012-09-28 12:05:00,6.08,6.12,6.08,6.11,189300.0,5.9432,5.9823,5.9432,5.9725,189300.0
2012-09-28 12:10:00,6.12,6.13,6.11,6.11,338500.0,5.9823,5.992,5.9725,5.9725,338500.0
2012-09-28 12:15:00,6.11,6.13,6.11,6.12,297000.0,5.9725,5.992,5.9725,5.9823,297000.0
2012-09-28 12:20:00,6.12,6.12,6.11,6.11,172700.0,5.9823,5.9823,5.9725,5.9725,172700.0
2012-09-28 12:25:00,6.11,6.11,6.09,6.09,388000.0,5.9725,5.9725,5.9529,5.9529,388000.0
2012-09-28 12:30:00,6.1,6.11,6.09,6.11,450000.0,5.9627,5.9725,5.9529,5.9725,450000.0
2012-09-28 12:35:00,6.11,6.11,6.1,6.1,94700.0,5.9725,5.9725,5.9627,5.9627,94700.0
2012-09-28 12:40:00,6.1,6.11,6.08,6.08,343400.0,5.9627,5.9725,5.9432,5.9432,343400.0
2012-09-28 12:45:00,6.08,6.1,6.08,6.1,121900.0,5.9432,5.9627,5.9432,5.9627,121900.0
2012-09-28 12:50:00,6.09,6.1,6.09,6.09,160000.0,5.9529,5.9627,5.9529,5.9529,160000.0
2012-09-28 12:55:00,6.09,6.11,6.09,6.11,195100.0,5.9529,5.9725,5.9529,5.9725,195100.0
2012-09-28 13:00:00,6.11,6.11,6.1,6.11,90400.0,5.9725,5.9725,5.9627,5.9725,90400.0
2012-09-28 13:05:00,6.11,6.11,6.1,6.1,198200.0,5.9725,5.9725,5.9627,5.9627,198200.0
2012-09-28 13:10:00,6.11,6.11,6.08,6.09,129700.0,5.9725,5.9725,5.9432,5.9529,129700.0
2012-09-28 13:15:00,6.08,6.09,6.08,6.08,25800.0,5.9432,5.9529,5.9432,5.9432,25800.0
2012-09-28 13:20:00,6.08,6.09,6.08,6.08,134800.0,5.9432,5.9529,5.9432,5.9432,134800.0
2012-09-28 13:25:00,6.08,6.1,6.08,6.1,280200.0,5.9432,5.9627,5.9432,5.9627,280200.0
2012-09-28 13:30:00,6.1,6.1,6.09,6.1,74500.0,5.9627,5.9627,5.9529,5.9627,74500.0
2012-09-28 13:35:00,6.1,6.12,6.09,6.12,155900.0,5.9627,5.9823,5.9529,5.9823,155900.0
2012-09-28 13:40:00,6.12,6.13,6.11,6.13,68200.0,5.9823,5.992,5.9725,5.992,68200.0
2012-09-28 13:45:00,6.12,6.13,6.11,6.12,217700.0,5.9823,5.992,5.9725,5.9823,217700.0
2012-09-28 13:50:00,6.12,6.13,6.11,6.11,177200.0,5.9823,5.992,5.9725,5.9725,177200.0
2012-09-28 13:55:00,6.11,6.12,6.1,6.1,314100.0,5.9725,5.9823,5.9627,5.9627,314100.0
2012-09-28 14:00:00,6.1,6.11,6.1,6.1,83600.0,5.9627,5.9725,5.9627,5.9627,83600.0
2012-09-28 14:05:00,6.1,6.11,6.09,6.09,284700.0,5.9627,5.9725,5.9529,5.9529,284700.0
2012-09-28 14:10:00,6.1,6.1,6.09,6.09,56900.0,5.9627,5.9627,5.9529,5.9529,56900.0
2012-09-28 14:15:00,6.09,6.1,6.08,6.08,138800.0,5.9529,5.9627,5.9432,5.9432,138800.0
2012-09-28 14:20:00,6.08,6.09,6.07,6.08,104500.0,5.9432,5.9529,5.9334,5.9432,104500.0
2012-09-28 14:25:00,6.08,6.09,6.07,6.07,294100.0,5.9432,5.9529,5.9334,5.9334,294100.0
2012-09-28 14:30:00,6.08,6.08,6.05,6.06,283000.0,5.9432,5.9432,5.9138,5.9236,283000.0
2012-09-28 14:35:00,6.06,6.06,6.05,6.05,55000.0,5.9236,5.9236,5.9138,5.9138,55000.0
2012-09-28 14:40:00,6.05,6.06,6.04,6.06,287700.0,5.9138,5.9236,5.9041,5.9236,287700.0
2012-09-28 14:45:00,6.06,6.06,6.05,6.05,85200.0,5.9236,5.9236,5.9138,5.9138,85200.0
2012-09-28 14:50:00,6.05,6.06,6.04,6.04,156400.0,5.9138,5.9236,5.9041,5.9041,156400.0
2012-09-28 14:55:00,6.04,6.05,6.04,6.04,87300.0,5.9041,5.9138,5.9041,5.9041,87300.0
2012-09-28 15:00:00,6.04,6.05,6.04,6.04,97600.0,5.9041,5.9138,5.9041,5.9041,97600.0
2012-09-28 15:05:00,6.04,6.05,6.04,6.04,119200.0,5.9041,5.9138,5.9041,5.9041,119200.0
2012-09-28 15:10:00,6.04,6.05,6.02,6.03,783500.0,5.9041,5.9138,5.8845,5.8943,783500.0
2012-09-28 15:15:00,6.02,6.03,6.02,6.02,372400.0,5.8845,5.8943,5.8845,5.8845,372400.0
2012-09-28 15:20:00,6.02,6.03,6.02,6.02,337300.0,5.8845,5.8943,5.8845,5.8845,337300.0
2012-09-28 15:25:00,6.03,6.03,6.01,6.01,339100.0,5.8943,5.8943,5.8747,5.8747,339100.0
2012-09-28 15:30:00,6.01,6.02,6.0,6.0,348600.0,5.8747,5.8845,5.865,5.865,348600.0
2012-09-28 15:35:00,6.0,6.01,5.98,5.99,486800.0,5.865,5.8747,5.8454,5.8552,486800.0
2012-09-28 15:40:00,5.99,6.0,5.98,5.99,355700.0,5.8552,5.865,5.8454,5.8552,355700.0
2012-09-28 15:45:00,6.0,6.02,5.99,6.01,708700.0,5.865,5.8845,5.8552,5.8747,708700.0
2012-09-28 15:50:00,6.01,6.01,5.99,5.99,1574000.0,5.8747,5.8747,5.8552,5.8552,1574000.0
2012-09-28 15:55:00,6.0,6.0,5.97,5.99,2336100.0,5.865,5.865,5.8356,5.8552,2336100.0
2012-10-01 09:30:00,6.07,6.1,6.01,6.03,339400.0,5.9334,5.9627,5.8747,5.8943,339400.0
2012-10-01 09:35:00,6.02,6.03,5.93,5.95,687500.0,5.8845,5.8943,5.7965,5.8161,687500.0
2012-10-01 09:40:00,5.96,5.96,5.93,5.95,414900.0,5.8259,5.8259,5.7965,5.8161,414900.0
2012-10-01 09:45:00,5.95,5.97,5.94,5.96,208000.0,5.8161,5.8356,5.8063,5.8259,208000.0
2012-10-01 09:50:00,5.97,5.97,5.94,5.95,362300.0,5.8356,5.8356,5.8063,5.8161,362300.0
2012-10-01 09:55:00,5.95,5.95,5.93,5.93,346000.0,5.8161,5.8161,5.7965,5.7965,346000.0
2012-10-01 10:00:00,5.94,6.01,5.94,5.97,1135900.0,5.8063,5.8747,5.8063,5.8356,1135900.0
2012-10-01 10:05:00,5.97,5.99,5.95,5.95,800300.0,5.8356,5.8552,5.8161,5.8161,800300.0
2012-10-01 10:10:00,5.95,5.96,5.94,5.94,287800.0,5.8161,5.8259,5.8063,5.8063,287800.0
2012-10-01 10:15:00,5.95,5.96,5.94,5.96,644500.0,5.8161,5.8259,5.8063,5.8259,644500.0
2012-10-01 10:20:00,5.96,5.96,5.93,5.95,409500.0,5.8259,5.8259,5.7965,5.8161,409500.0
2012-10-01 10:25:00,5.96,5.96,5.93,5.93,660800.0,5.8259,5.8259,5.7965,5.7965,660800.0
2012-10-01 10:30:00,5.93,5.94,5.91,5.92,486700.0,5.7965,5.8063,5.777,5.7868,486700.0
2012-10-01 10:35:00,5.93,5.93,5.92,5.92,257800.0,5.7965,5.7965,5.7868,5.7868,257800.0
2012-10-01 10:40:00,5.93,5.93,5.91,5.91,261800.0,5.7965,5.7965,5.777,5.777,261800.0
2012-10-01 10:45:00,5.91,5.94,5.89,5.91,2006100.0,5.777,5.8063,5.7574,5.777,2006100.0
2012-10-01 10:50:00,5.91,5.93,5.91,5.91,709200.0,5.777,5.7965,5.777,5.777,709200.0
2012-10-01 10:55:00,5.92,5.92,5.91,5.91,163200.0,5.7868,5.7868,5.777,5.777,163200.0
2012-10-01 11:00:00,5.91,5.92,5.91,5.92,620900.0,5.777,5.7868,5.777,5.7868,620900.0
2012-10-01 11:05:00,5.92,5.92,5.91,5.92,94500.0,5.7868,5.7868,5.777,5.7868,94500.0
2012-10-01 11:10:00,5.92,5.92,5.91,5.92,172800.0,5.7868,5.7868,5.777,5.7868,172800.0
2012-10-01 11:15:00,5.92,5.92,5.9,5.9,338400.0,5.7868,5.7868,5.7672,5.7672,338400.0
2012-10-01 11:20:00,5.91,5.91,5.9,5.9,83400.0,5.777,5.777,5.7672,5.7672,83400.0
2012-10-01 11:25:00,5.9,5.91,5.88,5.89,362500.0,5.7672,5.777,5.7477,5.7574,362500.0
2012-10-01 11:30:00,5.89,5.89,5.86,5.87,566700.0,5.7574,5.7574,5.7281,5.7379,566700.0
2012-10-01 11:35:00,5.87,5.87,5.86,5.86,126700.0,5.7379,5.7379,5.7281,5.7281,126700.0
2012-10-01 11:40:00,5.86,5.87,5.85,5.86,581000.0,5.7281,5.7379,5.7183,5.7281,581000.0
2012-10-01 11:45:00,5.86,5.86,5.85,5.85,113500.0,5.7281,5.7281,5.7183,5.7183,113500.0
2012-10-01 11:50:00,5.86,5.86,5.85,5.86,129500.0,5.7281,5.7281,5.7183,5.7281,129500.0
2012-10-01 11:55:00,5.85,5.86,5.81,5.81,587700.0,5.7183,5.7281,5.6792,5.6792,587700.0
2012-10-01 12:00:00,5.81,5.82,5.81,5.81,313000.0,5.6792,5.689,5.6792,5.6792,313000.0
2012-10-01 12:05:00,5.81,5.82,5.81,5.81,150600.0,5.6792,5.689,5.6792,5.6792,150600.0
2012-10-01 12:10:00,5.82,5.82,5.81,5.82,187300.0,5.689,5.689,5.6792,5.689,187300.0
2012-10-01 12:15:00,5.82,5.82,5.79,5.79,914700.0,5.689,5.689,5.6597,5.6597,914700.0
2012-10-01 12:20:00,5.8,5.8,5.78,5.79,1363600.0,5.6695,5.6695,5.6499,5.6597,1363600.0
2012-10-01 12:25:00,5.79,5.82,5.79,5.82,528500.0,5.6597,5.689,5.6597,5.689,528500.0
2012-10-01 12:30:00,5.82,5.82,5.8,5.81,216900.0,5.689,5.689,5.6695,5.6792,216900.0
2012-10-01 12:35:00,5.81,5.81,5.78,5.79,381200.0,5.6792,5.6792,5.6499,5.6597,381200.0
2012-10-01 12:40:00,5.79,5.79,5.78,5.78,229700.0,5.6597,5.6597,5.6499,5.6499,229700.0
2012-10-01 12:45:00,5.78,5.79,5.75,5.75,584900.0,5.6499,5.6597,5.6206,5.6206,584900.0
2012-10-01 12:50:00,5.75,5.76,5.72,5.73,975000.0,5.6206,5.6304,5.5913,5.601,975000.0
2012-10-01 12:55:00,5.73,5.77,5.73,5.77,563600.0,5.601,5.6401,5.601,5.6401,563600.0
2012-10-01 13:00:00,5.77,5.78,5.75,5.77,470900.0,5.6401,5.6499,5.6206,5.6401,470900.0
2012-10-01 13:05:00,5.77,5.77,5.76,5.76,169500.0,5.6401,5.6401,5.6304,5.6304,169500.0
2012-10-01 13:10:00,5.76,5.77,5.73,5.73,368300.0,5.6304,5.6401,5.601,5.601,368300.0
2012-10-01 13:15:00,5.74,5.75,5.73,5.75,221100.0,5.6108,5.6206,5.601,5.6206,221100.0
2012-10-01 13:20:00,5.75,5.76,5.73,5.75,635700.0,5.6206,5.6304,5.601,5.6206,635700.0
2012-10-01 13:25:00,5.75,5.76,5.74,5.76,940500.0,5.6206,5.6304,5.6108,5.6304,940500.0
2012-10-01 13:30:00,5.76,5.77,5.75,5.75,262600.0,5.6304,5.6401,5.6206,5.6206,262600.0
2012-10-01 13:35:00,5.75,5.77,5.75,5.75,161700.0,5.6206,5.6401,5.6206,5.6206,161700.0
2012-10-01 13:40:00,5.75,5.76,5.75,5.76,336000.0,5.6206,5.6304,5.6206,5.6304,336000.0
2012-10-01 13:45:00,5.76,5.76,5.75,5.76,119700.0,5.6304,5.6304,5.6206,5.6304,119700.0
2012-10-01 13:50:00,5.75,5.76,5.75,5.76,229400.0,5.6206,5.6304,5.6206,5.6304,229400.0
2012-10-01 13:55:00,5.76,5.78,5.75,5.77,310800.0,5.6304,5.6499,5.6206,5.6401,310800.0
2012-10-01 14:00:00,5.77,5.77,5.76,5.77,102300.0,5.6401,5.6401,5.6304,5.6401,102300.0
2012-10-01 14:05:00,5.77,5.77,5.76,5.77,133900.0,5.6401,5.6401,5.6304,5.6401,133900.0
2012-10-01 14:10:00,5.77,5.77,5.76,5.77,94900.0,5.6401,5.6401,5.6304,5.6401,94900.0
2012-10-01 14:15:00,5.77,5.78,5.76,5.77,343100.0,5.6401,5.6499,5.6304,5.6401,343100.0
2012-10-01 14:20:00,5.78,5.78,5.76,5.77,271800.0,5.6499,5.6499,5.6304,5.6401,271800.0
2012-10-01 14:25:00,5.77,5.78,5.75,5.75,622900.0,5.6401,5.6499,5.6206,5.6206,622900.0
2012-10-01 14:30:00,5.75,5.76,5.75,5.75,169400.0,5.6206,5.6304,5.6206,5.6206,169400.0
2012-10-01 14:35:00,5.75,5.77,5.75,5.77,1509400.0,5.6206,5.6401,5.6206,5.6401,1509400.0
2012-10-01 14:40:00,5.77,5.77,5.76,5.77,1251900.0,5.6401,5.6401,5.6304,5.6401,1251900.0
2012-10-01 14:45:00,5.77,5.78,5.76,5.78,364400.0,5.6401,5.6499,5.6304,5.6499,364400.0
2012-10-01 14:50:00,5.78,5.78,5.76,5.77,286700.0,5.6499,5.6499,5.6304,5.6401,286700.0
2012-10-01 14:55:00,5.77,5.77,5.76,5.77,155400.0,5.6401,5.6401,5.6304,5.6401,155400.0
2012-10-01 15:00:00,5.77,5.77,5.76,5.77,108200.0,5.6401,5.6401,5.6304,5.6401,108200.0
2012-10-01 15:05:00,5.77,5.77,5.76,5.77,186800.0,5.6401,5.6401,5.6304,5.6401,186800.0
2012-10-01 15:10:00,5.77,5.77,5.75,5.75,424400.0,5.6401,5.6401,5.6206,5.6206,424400.0
2012-10-01 15:15:00,5.75,5.76,5.75,5.75,172600.0,5.6206,5.6304,5.6206,5.6206,172600.0
2012-10-01 15:20:00,5.75,5.76,5.73,5.73,561000.0,5.6206,5.6304,5.601,5.601,561000.0
2012-10-01 15:25:00,5.74,5.76,5.72,5.75,1403400.0,5.6108,5.6304,5.5913,5.6206,1403400.0
2012-10-01 15:30:00,5.76,5.76,5.75,5.76,209500.0,5.6304,5.6304,5.6206,5.6304,209500.0
2012-10-01 15:35:00,5.76,5.78,5.75,5.77,1107100.0,5.6304,5.6499,5.6206,5.6401,1107100.0
2012-10-01 15:40:00,5.77,5.77,5.75,5.77,579500.0,5.6401,5.6401,5.6206,5.6401,579500.0
2012-10-01 15:45:00,5.77,5.77,5.75,5.76,553800.0,5.6401,5.6401,5.6206,5.6304,553800.0
2012-10-01 15:50:00,5.75,5.76,5.75,5.76,450500.0,5.6206,5.6304,5.6206,5.6304,450500.0
2012-10-01 15:55:00,5.75,5.79,5.75,5.78,2133400.0,5.6206,5.6597,5.6206,5.6499,2133400.0
2012-10-02 09:30:00,5.81,5.83,5.79,5.79,480000.0,5.6792,5.6988,5.6597,5.6597,480000.0
2012-10-02 09:35:00,5.79,5.81,5.77,5.79,445500.0,5.6597,5.6792,5.6401,5.6597,445500.0
2012-10-02 09:40:00,5.78,5.8,5.77,5.79,187100.0,5.6499,5.6695,5.6401,5.6597,187100.0
2012-10-02 09:45:00,5.79,5.8,5.78,5.78,331000.0,5.6597,5.6695,5.6499,5.6499,331000.0
2012-10-02 09:50:00,5.78,5.79,5.75,5.78,1201300.0,5.6499,5.6597,5.6206,5.6499,1201300.0
2012-10-02 09:55:00,5.78,5.8,5.77,5.79,1251200.0,5.6499,5.6695,5.6401,5.6597,1251200.0
2012-10-02 10:00:00,5.79,5.79,5.74,5.77,894800.0,5.6597,5.6597,5.6108,5.6401,894800.0
2012-10-02 10:05:00,5.77,5.79,5.76,5.78,372500.0,5.6401,5.6597,5.6304,5.6499,372500.0
2012-10-02 10:10:00,5.79,5.83,5.78,5.83,748200.0,5.6597,5.6988,5.6499,5.6988,748200.0
2012-10-02 10:15:00,5.83,5.83,5.8,5.81,427600.0,5.6988,5.6988,5.6695,5.6792,427600.0
2012-10-02 10:20:00,5.82,5.82,5.8,5.81,265100.0,5.689,5.689,5.6695,5.6792,265100.0
2012-10-02 10:25:00,5.82,5.82,5.81,5.82,100800.0,5.689,5.689,5.6792,5.689,100800.0
2012-10-02 10:30:00,5.82,5.85,5.82,5.84,253700.0,5.689,5.7183,5.689,5.7086,253700.0
2012-10-02 10:35:00,5.84,5.85,5.83,5.84,225000.0,5.7086,5.7183,5.6988,5.7086,225000.0
2012-10-02 10:40:00,5.83,5.84,5.82,5.83,286900.0,5.6988,5.7086,5.689,5.6988,286900.0
2012-10-02 10:45:00,5.82,5.83,5.81,5.82,119400.0,5.689,5.6988,5.6792,5.689,119400.0
2012-10-02 10:50:00,5.81,5.82,5.77,5.79,623900.0,5.6792,5.689,5.6401,5.6597,623900.0
2012-10-02 10:55:00,5.8,5.8,5.79,5.79,54300.0,5.6695,5.6695,5.6597,5.6597,54300.0
2012-10-02 11:00:00,5.79,5.8,5.79,5.79,51000.0,5.6597,5.6695,5.6597,5.6597,51000.0
2012-10-02 11:05:00,5.79,5.8,5.79,5.8,496000.0,5.6597,5.6695,5.6597,5.6695,496000.0
2012-10-02 11:10:00,5.8,5.8,5.79,5.79,263400.0,5.6695,5.6695,5.6597,5.6597,263400.0
2012-10-02 11:15:00,5.79,5.8,5.78,5.79,299900.0,5.6597,5.6695,5.6499,5.6597,299900.0
2012-10-02 11:20:00,5.79,5.79,5.77,5.77,293700.0,5.6597,5.6597,5.6401,5.6401,293700.0
2012-10-02 11:25:00,5.77,5.78,5.77,5.77,66500.0,5.6401,5.6499,5.6401,5.6401,66500.0
2012-10-02 11:30:00,5.78,5.8,5.77,5.78,261400.0,5.6499,5.6695,5.6401,5.6499,261400.0
2012-10-02 11:35:00,5.79,5.79,5.76,5.78,291600.0,5.6597,5.6597,5.6304,5.6499,291600.0
2012-10-02 11:40:00,5.77,5.78,5.75,5.77,254300.0,5.6401,5.6499,5.6206,5.6401,254300.0
2012-10-02 11:45:00,5.78,5.78,5.77,5.78,33000.0,5.6499,5.6499,5.6401,5.6499,33000.0
2012-10-02 11:50:00,5.78,5.78,5.77,5.78,46800.0,5.6499,5.6499,5.6401,5.6499,46800.0
2012-10-02 11:55:00,5.78,5.78,5.77,5.78,53600.0,5.6499,5.6499,5.6401,5.6499,53600.0
2012-10-02 12:00:00,5.77,5.79,5.77,5.78,182000.0,5.6401,5.6597,5.6401,5.6499,182000.0
2012-10-02 12:05:00,5.78,5.78,5.77,5.78,22700.0,5.6499,5.6499,5.6401,5.6499,22700.0
2012-10-02 12:10:00,5.77,5.79,5.77,5.79,67400.0,5.6401,5.6597,5.6401,5.6597,67400.0
2012-10-02 12:15:00,5.79,5.8,5.78,5.78,219900.0,5.6597,5.6695,5.6499,5.6499,219900.0
2012-10-02 12:20:00,5.78,5.79,5.78,5.79,43600.0,5.6499,5.6597,5.6499,5.6597,43600.0
2012-10-02 12:25:00,5.79,5.79,5.78,5.79,23200.0,5.6597,5.6597,5.6499,5.6597,23200.0
2012-10-02 12:30:00,5.78,5.79,5.78,5.78,114700.0,5.6499,5.6597,5.6499,5.6499,114700.0
2012-10-02 12:35:00,5.77,5.78,5.75,5.75,239500.0,5.6401,5.6499,5.6206,5.6206,239500.0
2012-10-02 12:40:00,5.75,5.78,5.75,5.78,302500.0,5.6206,5.6499,5.6206,5.6499,302500.0
2012-10-02 12:45:00,5.77,5.79,5.77,5.77,227400.0,5.6401,5.6597,5.6401,5.6401,227400.0
2012-10-02 12:50:00,5.78,5.78,5.77,5.78,21700.0,5.6499,5.6499,5.6401,5.6499,21700.0
2012-10-02 12:55:00,5.78,5.78,5.77,5.77,22100.0,5.6499,5.6499,5.6401,5.6401,22100.0
2012-10-02 13:00:00,5.78,5.78,5.77,5.78,48400.0,5.6499,5.6499,5.6401,5.6499,48400.0
2012-10-02 13:05:00,5.78,5.78,5.77,5.78,14600.0,5.6499,5.6499,5.6401,5.6499,14600.0
2012-10-02 13:10:00,5.77,5.78,5.77,5.78,12900.0,5.6401,5.6499,5.6401,5.6499,12900.0
2012-10-02 13:15:00,5.78,5.78,5.77,5.78,30100.0,5.6499,5.6499,5.6401,5.6499,30100.0
2012-10-02 13:20:00,5.77,5.78,5.77,5.78,14700.0,5.6401,5.6499,5.6401,5.6499,14700.0
2012-10-02 13:25:00,5.78,5.78,5.77,5.78,24200.0,5.6499,5.6499,5.6401,5.6499,24200.0
2012-10-02 13:30:00,5.78,5.78,5.77,5.78,20100.0,5.6499,5.6499,5.6401,5.6499,20100.0
2012-10-02 13:35:00,5.78,5.81,5.77,5.8,777800.0,5.6499,5.6792,5.6401,5.6695,777800.0
2012-10-02 13:40:00,5.79,5.81,5.79,5.79,155900.0,5.6597,5.6792,5.6597,5.6597,155900.0
2012-10-02 13:45:00,5.8,5.8,5.79,5.8,45400.0,5.6695,5.6695,5.6597,5.6695,45400.0
2012-10-02 13:50:00,5.8,5.8,5.79,5.79,100100.0,5.6695,5.6695,5.6597,5.6597,100100.0
2012-10-02 13:55:00,5.79,5.8,5.78,5.78,264000.0,5.6597,5.6695,5.6499,5.6499,264000.0
2012-10-02 14:00:00,5.78,5.8,5.78,5.79,95700.0,5.6499,5.6695,5.6499,5.6597,95700.0
2012-10-02 14:05:00,5.79,5.8,5.78,5.79,157900.0,5.6597,5.6695,5.6499,5.6597,157900.0
2012-10-02 14:10:00,5.79,5.8,5.78,5.79,205100.0,5.6597,5.6695,5.6499,5.6597,205100.0
2012-10-02 14:15:00,5.79,5.8,5.79,5.79,84100.0,5.6597,5.6695,5.6597,5.6597,84100.0
2012-10-02 14:20:00,5.79,5.79,5.78,5.79,22400.0,5.6597,5.6597,5.6499,5.6597,22400.0
2012-10-02 14:25:00,5.78,5.79,5.77,5.77,107700.0,5.6499,5.6597,5.6401,5.6401,107700.0
2012-10-02 14:30:00,5.77,5.78,5.77,5.77,24600.0,5.6401,5.6499,5.6401,5.6401,24600.0
2012-10-02 14:35:00,5.77,5.78,5.77,5.77,22900.0,5.6401,5.6499,5.6401,5.6401,22900.0
2012-10-02 14:40:00,5.77,5.78,5.75,5.77,1306800.0,5.6401,5.6499,5.6206,5.6401,1306800.0
2012-10-02 14:45:00,5.77,5.77,5.76,5.77,140500.0,5.6401,5.6401,5.6304,5.6401,140500.0
2012-10-02 14:50:00,5.76,5.77,5.76,5.76,20100.0,5.6304,5.6401,5.6304,5.6304,20100.0
2012-10-02 14:55:00,5.77,5.77,5.76,5.76,26300.0,5.6401,5.6401,5.6304,5.6304,26300.0
2012-10-02 15:00:00,5.77,5.77,5.76,5.77,48900.0,5.6401,5.6401,5.6304,5.6401,48900.0
2012-10-02 15:05:00,5.76,5.79,5.76,5.79,270600.0,5.6304,5.6597,5.6304,5.6597,270600.0
2012-10-02 15:10:00,5.79,5.79,5.77,5.78,52900.0,5.6597,5.6597,5.6401,5.6499,52900.0
2012-10-02 15:15:00,5.77,5.79,5.77,5.79,97900.0,5.6401,5.6597,5.6401,5.6597,97900.0
2012-10-02 15:20:00,5.79,5.79,5.78,5.79,54100.0,5.6597,5.6597,5.6499,5.6597,54100.0
2012-10-02 15:25:00,5.79,5.8,5.78,5.79,131800.0,5.6597,5.6695,5.6499,5.6597,131800.0
2012-10-02 15:30:00,5.8,5.81,5.79,5.81,300700.0,5.6695,5.6792,5.6597,5.6792,300700.0
2012-10-02 15:35:00,5.8,5.81,5.8,5.81,114900.0,5.6695,5.6792,5.6695,5.6792,114900.0
2012-10-02 15:40:00,5.81,5.82,5.8,5.82,165800.0,5.6792,5.689,5.6695,5.689,165800.0
2012-10-02 15:45:00,5.82,5.84,5.81,5.83,433400.0,5.689,5.7086,5.6792,5.6988,433400.0
2012-10-02 15:50:00,5.83,5.85,5.82,5.84,584800.0,5.6988,5.7183,5.689,5.7086,584800.0
2012-10-02 15:55:00,5.83,5.84,5.83,5.83,730700.0,5.6988,5.7086,5.6988,5.6988,730700.0
2012-10-03 09:30:00,5.88,5.9,5.85,5.85,322600.0,5.7477,5.7672,5.7183,5.7183,322600.0
2012-10-03 09:35:00,5.86,5.86,5.8,5.8,236600.0,5.7281,5.7281,5.6695,5.6695,236600.0
2012-10-03 09:40:00,5.8,5.81,5.78,5.81,153800.0,5.6695,5.6792,5.6499,5.6792,153800.0
2012-10-03 09:45:00,5.81,5.85,5.8,5.81,480000.0,5.6792,5.7183,5.6695,5.6792,480000.0
2012-10-03 09:50:00,5.81,5.83,5.81,5.82,148900.0,5.6792,5.6988,5.6792,5.689,148900.0
2012-10-03 09:55:00,5.82,5.82,5.81,5.82,27500.0,5.689,5.689,5.6792,5.689,27500.0
2012-10-03 10:00:00,5.82,5.83,5.77,5.78,467300.0,5.689,5.6988,5.6401,5.6499,467300.0
2012-10-03 10:05:00,5.78,5.83,5.78,5.83,512300.0,5.6499,5.6988,5.6499,5.6988,512300.0
2012-10-03 10:10:00,5.83,5.84,5.82,5.83,276300.0,5.6988,5.7086,5.689,5.6988,276300.0
2012-10-03 10:15:00,5.83,5.85,5.83,5.85,188200.0,5.6988,5.7183,5.6988,5.7183,188200.0
2012-10-03 10:20:00,5.85,5.85,5.84,5.85,35500.0,5.7183,5.7183,5.7086,5.7183,35500.0
2012-10-03 10:25:00,5.85,5.85,5.83,5.83,100800.0,5.7183,5.7183,5.6988,5.6988,100800.0
2012-10-03 10:30:00,5.83,5.84,5.8,5.81,361600.0,5.6988,5.7086,5.6695,5.6792,361600.0
2012-10-03 10:35:00,5.82,5.82,5.81,5.82,74000.0,5.689,5.689,5.6792,5.689,74000.0
2012-10-03 10:40:00,5.82,5.82,5.78,5.79,468000.0,5.689,5.689,5.6499,5.6597,468000.0
2012-10-03 10:45:00,5.8,5.8,5.79,5.79,47800.0,5.6695,5.6695,5.6597,5.6597,47800.0
2012-10-03 10:50:00,5.79,5.8,5.79,5.79,54300.0,5.6597,5.6695,5.6597,5.6597,54300.0
2012-10-03 10:55:00,5.8,5.8,5.79,5.79,16400.0,5.6695,5.6695,5.6597,5.6597,16400.0
2012-10-03 11:00:00,5.79,5.8,5.79,5.79,79200.0,5.6597,5.6695,5.6597,5.6597,79200.0
2012-10-03 11:05:00,5.8,5.81,5.79,5.81,162600.0,5.6695,5.6792,5.6597,5.6792,162600.0
2012-10-03 11:10:00,5.81,5.83,5.81,5.83,125300.0,5.6792,5.6988,5.6792,5.6988,125300.0
2012-10-03 11:15:00,5.82,5.83,5.82,5.83,110400.0,5.689,5.6988,5.689,5.6988,110400.0
2012-10-03 11:20:00,5.82,5.83,5.82,5.83,74300.0,5.689,5.6988,5.689,5.6988,74300.0
2012-10-03 11:25:00,5.82,5.83,5.82,5.83,69400.0,5.689,5.6988,5.689,5.6988,69400.0
2012-10-03 11:30:00,5.83,5.84,5.82,5.83,332200.0,5.6988,5.7086,5.689,5.6988,332200.0
2012-10-03 11:35:00,5.83,5.83,5.82,5.83,20600.0,5.6988,5.6988,5.689,5.6988,20600.0
2012-10-03 11:40:00,5.83,5.83,5.82,5.83,19000.0,5.6988,5.6988,5.689,5.6988,19000.0
2012-10-03 11:45:00,5.83,5.85,5.82,5.85,139300.0,5.6988,5.7183,5.689,5.7183,139300.0
2012-10-03 11:50:00,5.85,5.85,5.83,5.83,58900.0,5.7183,5.7183,5.6988,5.6988,58900.0
2012-10-03 11:55:00,5.83,5.84,5.83,5.83,156700.0,5.6988,5.7086,5.6988,5.6988,156700.0
2012-10-03 12:00:00,5.84,5.84,5.83,5.83,127100.0,5.7086,5.7086,5.6988,5.6988,127100.0
2012-10-03 12:05:00,5.83,5.84,5.83,5.83,41800.0,5.6988,5.7086,5.6988,5.6988,41800.0
2012-10-03 12:10:00,5.84,5.84,5.83,5.83,458700.0,5.7086,5.7086,5.6988,5.6988,458700.0
2012-10-03 12:15:00,5.83,5.85,5.83,5.85,237100.0,5.6988,5.7183,5.6988,5.7183,237100.0
2012-10-03 12:20:00,5.85,5.85,5.84,5.85,15400.0,5.7183,5.7183,5.7086,5.7183,15400.0
2012-10-03 12:25:00,5.85,5.85,5.84,5.85,77000.0,5.7183,5.7183,5.7086,5.7183,77000.0
2012-10-03 12:30:00,5.85,5.86,5.84,5.85,193000.0,5.7183,5.7281,5.7086,5.7183,193000.0
2012-10-03 12:35:00,5.86,5.86,5.85,5.86,153900.0,5.7281,5.7281,5.7183,5.7281,153900.0
2012-10-03 12:40:00,5.86,5.86,5.85,5.86,42400.0,5.7281,5.7281,5.7183,5.7281,42400.0
2012-10-03 12:45:00,5.85,5.86,5.85,5.86,65900.0,5.7183,5.7281,5.7183,5.7281,65900.0
2012-10-03 12:50:00,5.86,5.87,5.85,5.86,133000.0,5.7281,5.7379,5.7183,5.7281,133000.0
2012-10-03 12:55:00,5.86,5.86,5.85,5.85,9300.0,5.7281,5.7281,5.7183,5.7183,9300.0
2012-10-03 13:00:00,5.86,5.86,5.85,5.85,30700.0,5.7281,5.7281,5.7183,5.7183,30700.0
2012-10-03 13:05:00,5.86,5.86,5.85,5.85,4300.0,5.7281,5.7281,5.7183,5.7183,4300.0
2012-10-03 13:10:00,5.86,5.86,5.85,5.85,5600.0,5.7281,5.7281,5.7183,5.7183,5600.0
2012-10-03 13:15:00,5.86,5.86,5.85,5.86,14100.0,5.7281,5.7281,5.7183,5.7281,14100.0
2012-10-03 13:20:00,5.86,5.86,5.85,5.86,16400.0,5.7281,5.7281,5.7183,5.7281,16400.0
2012-10-03 13:25:00,5.86,5.86,5.84,5.85,132400.0,5.7281,5.7281,5.7086,5.7183,132400.0
2012-10-03 13:30:00,5.85,5.85,5.83,5.85,313100.0,5.7183,5.7183,5.6988,5.7183,313100.0
2012-10-03 13:35:00,5.85,5.85,5.84,5.85,380500.0,5.7183,5.7183,5.7086,5.7183,380500.0
2012-10-03 13:40:00,5.85,5.85,5.84,5.85,190400.0,5.7183,5.7183,5.7086,5.7183,190400.0
2012-10-03 13:45:00,5.85,5.87,5.83,5.86,524400.0,5.7183,5.7379,5.6988,5.7281,524400.0
2012-10-03 13:50:00,5.86,5.87,5.85,5.86,100100.0,5.7281,5.7379,5.7183,5.7281,100100.0
2012-10-03 13:55:00,5.87,5.87,5.86,5.87,40000.0,5.7379,5.7379,5.7281,5.7379,40000.0
2012-10-03 14:00:00,5.86,5.87,5.85,5.85,131200.0,5.7281,5.7379,5.7183,5.7183,131200.0
2012-10-03 14:05:00,5.85,5.86,5.85,5.86,122500.0,5.7183,5.7281,5.7183,5.7281,122500.0
2012-10-03 14:10:00,5.86,5.86,5.85,5.86,53700.0,5.7281,5.7281,5.7183,5.7281,53700.0
2012-10-03 14:15:00,5.86,5.87,5.85,5.85,368100.0,5.7281,5.7379,5.7183,5.7183,368100.0
2012-10-03 14:20:00,5.85,5.86,5.83,5.84,311100.0,5.7183,5.7281,5.6988,5.7086,311100.0
2012-10-03 14:25:00,5.84,5.85,5.83,5.83,74300.0,5.7086,5.7183,5.6988,5.6988,74300.0
2012-10-03 14:30:00,5.83,5.84,5.83,5.83,21100.0,5.6988,5.7086,5.6988,5.6988,21100.0
2012-10-03 14:35:00,5.83,5.85,5.83,5.85,92800.0,5.6988,5.7183,5.6988,5.7183,92800.0
2012-10-03 14:40:00,5.85,5.85,5.84,5.85,13300.0,5.7183,5.7183,5.7086,5.7183,13300.0
2012-10-03 14:45:00,5.85,5.85,5.84,5.85,22700.0,5.7183,5.7183,5.7086,5.7183,22700.0
2012-10-03 14:50:00,5.84,5.85,5.84,5.85,56200.0,5.7086,5.7183,5.7086,5.7183,56200.0
2012-10-03 14:55:00,5.84,5.85,5.84,5.85,112400.0,5.7086,5.7183,5.7086,5.7183,112400.0
2012-10-03 15:00:00,5.85,5.85,5.83,5.83,86400.0,5.7183,5.7183,5.6988,5.6988,86400.0
2012-10-03 15:05:00,5.83,5.84,5.83,5.83,59400.0,5.6988,5.7086,5.6988,5.6988,59400.0
2012-10-03 15:10:00,5.83,5.84,5.81,5.82,319100.0,5.6988,5.7086,5.6792,5.689,319100.0
2012-10-03 15:15:00,5.83,5.84,5.82,5.83,187300.0,5.6988,5.7086,5.689,5.6988,187300.0
2012-10-03 15:20:00,5.83,5.84,5.82,5.82,124800.0,5.6988,5.7086,5.689,5.689,124800.0
2012-10-03 15:25:00,5.82,5.85,5.82,5.84,333600.0,5.689,5.7183,5.689,5.7086,333600.0
2012-10-03 15:30:00,5.83,5.84,5.82,5.82,103500.0,5.6988,5.7086,5.689,5.689,103500.0
2012-10-03 15:35:00,5.82,5.84,5.82,5.83,248300.0,5.689,5.7086,5.689,5.6988,248300.0
2012-10-03 15:40:00,5.83,5.84,5.83,5.84,71800.0,5.6988,5.7086,5.6988,5.7086,71800.0
2012-10-03 15:45:00,5.83,5.84,5.83,5.83,115700.0,5.6988,5.7086,5.6988,5.6988,115700.0
2012-10-03 15:50:00,5.83,5.85,5.83,5.85,425600.0,5.6988,5.7183,5.6988,5.7183,425600.0
2012-10-03 15:55:00,5.84,5.85,5.82,5.84,1699700.0,5.7086,5.7183,5.689,5.7086,1699700.0
2012-10-04 09:30:00,5.84,5.86,5.8,5.8,258200.0,5.7086,5.7281,5.6695,5.6695,258200.0
2012-10-04 09:35:00,5.8,5.81,5.77,5.77,423800.0,5.6695,5.6792,5.6401,5.6401,423800.0
2012-10-04 09:40:00,5.78,5.79,5.77,5.79,92700.0,5.6499,5.6597,5.6401,5.6597,92700.0
2012-10-04 09:45:00,5.78,5.79,5.77,5.79,251700.0,5.6499,5.6597,5.6401,5.6597,251700.0
2012-10-04 09:50:00,5.79,5.8,5.77,5.78,213500.0,5.6597,5.6695,5.6401,5.6499,213500.0
2012-10-04 09:55:00,5.78,5.79,5.78,5.78,126600.0,5.6499,5.6597,5.6499,5.6499,126600.0
2012-10-04 10:00:00,5.78,5.81,5.78,5.8,165100.0,5.6499,5.6792,5.6499,5.6695,165100.0
2012-10-04 10:05:00,5.8,5.83,5.8,5.82,188900.0,5.6695,5.6988,5.6695,5.689,188900.0
2012-10-04 10:10:00,5.83,5.85,5.83,5.83,283400.0,5.6988,5.7183,5.6988,5.6988,283400.0
2012-10-04 10:15:00,5.83,5.84,5.83,5.83,46800.0,5.6988,5.7086,5.6988,5.6988,46800.0
2012-10-04 10:20:00,5.84,5.84,5.82,5.82,592900.0,5.7086,5.7086,5.689,5.689,592900.0
2012-10-04 10:25:00,5.82,5.83,5.82,5.83,42600.0,5.689,5.6988,5.689,5.6988,42600.0
2012-10-04 10:30:00,5.83,5.83,5.81,5.82,198900.0,5.6988,5.6988,5.6792,5.689,198900.0
2012-10-04 10:35:00,5.83,5.85,5.82,5.83,390700.0,5.6988,5.7183,5.689,5.6988,390700.0
2012-10-04 10:40:00,5.83,5.84,5.83,5.83,56200.0,5.6988,5.7086,5.6988,5.6988,56200.0
2012-10-04 10:45:00,5.83,5.84,5.83,5.83,57600.0,5.6988,5.7086,5.6988,5.6988,57600.0
2012-10-04 10:50:00,5.84,5.85,5.83,5.85,103900.0,5.7086,5.7183,5.6988,5.7183,103900.0
2012-10-04 10:55:00,5.84,5.85,5.84,5.85,25000.0,5.7086,5.7183,5.7086,5.7183,25000.0
2012-10-04 11:00:00,5.84,5.87,5.83,5.85,1806400.0,5.7086,5.7379,5.6988,5.7183,1806400.0
2012-10-04 11:05:00,5.84,5.85,5.84,5.84,35500.0,5.7086,5.7183,5.7086,5.7086,35500.0
2012-10-04 11:10:00,5.84,5.85,5.84,5.85,23200.0,5.7086,5.7183,5.7086,5.7183,23200.0
2012-10-04 11:15:00,5.84,5.85,5.84,5.84,19400.0,5.7086,5.7183,5.7086,5.7086,19400.0
2012-10-04 11:20:00,5.84,5.85,5.83,5.83,105400.0,5.7086,5.7183,5.6988,5.6988,105400.0
2012-10-04 11:25:00,5.83,5.84,5.83,5.83,86600.0,5.6988,5.7086,5.6988,5.6988,86600.0
2012-10-04 11:30:00,5.83,5.84,5.82,5.84,142700.0,5.6988,5.7086,5.689,5.7086,142700.0
2012-10-04 11:35:00,5.83,5.84,5.83,5.83,21100.0,5.6988,5.7086,5.6988,5.6988,21100.0
2012-10-04 11:40:00,5.84,5.85,5.83,5.85,149400.0,5.7086,5.7183,5.6988,5.7183,149400.0
2012-10-04 11:45:00,5.85,5.85,5.84,5.84,20600.0,5.7183,5.7183,5.7086,5.7086,20600.0
2012-10-04 11:50:00,5.85,5.85,5.84,5.85,8900.0,5.7183,5.7183,5.7086,5.7183,8900.0
2012-10-04 11:55:00,5.84,5.85,5.84,5.84,25700.0,5.7086,5.7183,5.7086,5.7086,25700.0
2012-10-04 12:00:00,5.85,5.85,5.84,5.85,14200.0,5.7183,5.7183,5.7086,5.7183,14200.0
2012-10-04 12:05:00,5.85,5.86,5.84,5.86,156400.0,5.7183,5.7281,5.7086,5.7281,156400.0
2012-10-04 12:10:00,5.86,5.87,5.86,5.86,172200.0,5.7281,5.7379,5.7281,5.7281,172200.0
2012-10-04 12:15:00,5.87,5.87,5.86,5.86,11000.0,5.7379,5.7379,5.7281,5.7281,11000.0
2012-10-04 12:20:00,5.86,5.88,5.86,5.87,193200.0,5.7281,5.7477,5.7281,5.7379,193200.0
2012-10-04 12:25:00,5.87,5.88,5.86,5.87,142600.0,5.7379,5.7477,5.7281,5.7379,142600.0
2012-10-04 12:30:00,5.86,5.87,5.85,5.86,146500.0,5.7281,5.7379,5.7183,5.7281,146500.0
2012-10-04 12:35:00,5.86,5.87,5.85,5.85,699400.0,5.7281,5.7379,5.7183,5.7183,699400.0
2012-10-04 12:40:00,5.85,5.88,5.85,5.88,614700.0,5.7183,5.7477,5.7183,5.7477,614700.0
2012-10-04 12:45:00,5.88,5.88,5.87,5.88,52800.0,5.7477,5.7477,5.7379,5.7477,52800.0
2012-10-04 12:50:00,5.88,5.88,5.87,5.88,40400.0,5.7477,5.7477,5.7379,5.7477,40400.0
2012-10-04 12:55:00,5.87,5.88,5.87,5.87,17900.0,5.7379,5.7477,5.7379,5.7379,17900.0
2012-10-04 13:00:00,5.87,5.88,5.87,5.87,25500.0,5.7379,5.7477,5.7379,5.7379,25500.0
2012-10-04 13:05:00,5.87,5.88,5.87,5.88,26100.0,5.7379,5.7477,5.7379,5.7477,26100.0
2012-10-04 13:10:00,5.88,5.88,5.87,5.87,9100.0,5.7477,5.7477,5.7379,5.7379,9100.0
2012-10-04 13:15:00,5.87,5.88,5.87,5.88,19200.0,5.7379,5.7477,5.7379,5.7477,19200.0
2012-10-04 13:20:00,5.87,5.88,5.87,5.88,26700.0,5.7379,5.7477,5.7379,5.7477,26700.0
2012-10-04 13:25:00,5.87,5.88,5.87,5.88,140100.0,5.7379,5.7477,5.7379,5.7477,140100.0
2012-10-04 13:30:00,5.88,5.88,5.87,5.87,26800.0,5.7477,5.7477,5.7379,5.7379,26800.0
2012-10-04 13:35:00,5.87,5.88,5.87,5.88,18900.0,5.7379,5.7477,5.7379,5.7477,18900.0
2012-10-04 13:40:00,5.88,5.88,5.87,5.87,28700.0,5.7477,5.7477,5.7379,5.7379,28700.0
2012-10-04 13:45:00,5.87,5.88,5.87,5.87,42600.0,5.7379,5.7477,5.7379,5.7379,42600.0
2012-10-04 13:50:00,5.88,5.88,5.85,5.86,449700.0,5.7477,5.7477,5.7183,5.7281,449700.0
2012-10-04 13:55:00,5.87,5.87,5.86,5.86,17100.0,5.7379,5.7379,5.7281,5.7281,17100.0
2012-10-04 14:00:00,5.87,5.87,5.85,5.87,288500.0,5.7379,5.7379,5.7183,5.7379,288500.0
2012-10-04 14:05:00,5.87,5.88,5.86,5.88,107000.0,5.7379,5.7477,5.7281,5.7477,107000.0
2012-10-04 14:10:00,5.88,5.88,5.87,5.88,9900.0,5.7477,5.7477,5.7379,5.7477,9900.0
2012-10-04 14:15:00,5.87,5.88,5.87,5.88,36800.0,5.7379,5.7477,5.7379,5.7477,36800.0
2012-10-04 14:20:00,5.87,5.88,5.87,5.88,21500.0,5.7379,5.7477,5.7379,5.7477,21500.0
2012-10-04 14:25:00,5.88,5.88,5.87,5.88,20100.0,5.7477,5.7477,5.7379,5.7477,20100.0
2012-10-04 14:30:00,5.88,5.88,5.87,5.87,33200.0,5.7477,5.7477,5.7379,5.7379,33200.0
2012-10-04 14:35:00,5.87,5.88,5.87,5.88,21800.0,5.7379,5.7477,5.7379,5.7477,21800.0
2012-10-04 14:40:00,5.87,5.88,5.87,5.88,108800.0,5.7379,5.7477,5.7379,5.7477,108800.0
2012-10-04 14:45:00,5.88,5.88,5.87,5.88,12100.0,5.7477,5.7477,5.7379,5.7477,12100.0
2012-10-04 14:50:00,5.88,5.88,5.86,5.88,185600.0,5.7477,5.7477,5.7281,5.7477,185600.0
2012-10-04 14:55:00,5.87,5.88,5.87,5.88,13100.0,5.7379,5.7477,5.7379,5.7477,13100.0
2012-10-04 15:00:00,5.87,5.88,5.87,5.88,34100.0,5.7379,5.7477,5.7379,5.7477,34100.0
2012-10-04 15:05:00,5.88,5.88,5.87,5.88,18600.0,5.7477,5.7477,5.7379,5.7477,18600.0
2012-10-04 15:10:00,5.88,5.88,5.87,5.88,29500.0,5.7477,5.7477,5.7379,5.7477,29500.0
2012-10-04 15:15:00,5.88,5.89,5.87,5.88,197600.0,5.7477,5.7574,5.7379,5.7477,197600.0
2012-10-04 15:20:00,5.89,5.89,5.87,5.88,123100.0,5.7574,5.7574,5.7379,5.7477,123100.0
2012-10-04 15:25:00,5.87,5.88,5.87,5.88,122600.0,5.7379,5.7477,5.7379,5.7477,122600.0
2012-10-04 15:30:00,5.88,5.89,5.87,5.89,578300.0,5.7477,5.7574,5.7379,5.7574,578300.0
2012-10-04 15:35:00,5.89,5.89,5.88,5.89,28500.0,5.7574,5.7574,5.7477,5.7574,28500.0
2012-10-04 15:40:00,5.88,5.89,5.88,5.88,114600.0,5.7477,5.7574,5.7477,5.7477,114600.0
2012-10-04 15:45:00,5.88,5.89,5.87,5.88,208900.0,5.7477,5.7574,5.7379,5.7477,208900.0
2012-10-04 15:50:00,5.88,5.88,5.86,5.87,449800.0,5.7477,5.7477,5.7281,5.7379,449800.0
2012-10-04 15:55:00,5.87,5.89,5.86,5.88,1517000.0,5.7379,5.7574,5.7281,5.7477,1517000.0
2012-10-05 09:30:00,5.92,5.97,5.9,5.96,584500.0,5.7868,5.8356,5.7672,5.8259,584500.0
2012-10-05 09:35:00,5.96,6.0,5.96,5.98,395600.0,5.8259,5.865,5.8259,5.8454,395600.0
2012-10-05 09:40:00,5.99,5.99,5.97,5.98,212900.0,5.8552,5.8552,5.8356,5.8454,212900.0
2012-10-05 09:45:00,5.98,5.99,5.96,5.97,187500.0,5.8454,5.8552,5.8259,5.8356,187500.0
2012-10-05 09:50:00,5.97,6.0,5.97,6.0,220500.0,5.8356,5.865,5.8356,5.865,220500.0
2012-10-05 09:55:00,6.0,6.0,5.98,5.98,811700.0,5.865,5.865,5.8454,5.8454,811700.0
2012-10-05 10:00:00,5.98,5.99,5.98,5.99,166900.0,5.8454,5.8552,5.8454,5.8552,166900.0
2012-10-05 10:05:00,5.99,6.01,5.98,5.99,417200.0,5.8552,5.8747,5.8454,5.8552,417200.0
2012-10-05 10:10:00,5.99,6.0,5.98,6.0,105100.0,5.8552,5.865,5.8454,5.865,105100.0
2012-10-05 10:15:00,6.0,6.02,5.99,6.02,282300.0,5.865,5.8845,5.8552,5.8845,282300.0
2012-10-05 10:20:00,6.02,6.02,6.0,6.0,227500.0,5.8845,5.8845,5.865,5.865,227500.0
2012-10-05 10:25:00,6.0,6.02,6.0,6.02,82600.0,5.865,5.8845,5.865,5.8845,82600.0
2012-10-05 10:30:00,6.02,6.03,6.01,6.01,415800.0,5.8845,5.8943,5.8747,5.8747,415800.0
2012-10-05 10:35:00,6.02,6.02,6.01,6.01,89400.0,5.8845,5.8845,5.8747,5.8747,89400.0
2012-10-05 10:40:00,6.01,6.02,5.99,6.0,203200.0,5.8747,5.8845,5.8552,5.865,203200.0
2012-10-05 10:45:00,6.0,6.0,5.98,5.99,184400.0,5.865,5.865,5.8454,5.8552,184400.0
2012-10-05 10:50:00,5.99,5.99,5.98,5.99,72400.0,5.8552,5.8552,5.8454,5.8552,72400.0
2012-10-05 10:55:00,5.99,6.0,5.99,5.99,121700.0,5.8552,5.865,5.8552,5.8552,121700.0
2012-10-05 11:00:00,6.0,6.0,5.98,5.99,97100.0,5.865,5.865,5.8454,5.8552,97100.0
2012-10-05 11:05:00,5.98,5.99,5.98,5.99,60100.0,5.8454,5.8552,5.8454,5.8552,60100.0
2012-10-05 11:10:00,5.99,5.99,5.98,5.98,23400.0,5.8552,5.8552,5.8454,5.8454,23400.0
2012-10-05 11:15:00,5.99,5.99,5.98,5.99,17300.0,5.8552,5.8552,5.8454,5.8552,17300.0
2012-10-05 11:20:00,5.99,5.99,5.97,5.98,289200.0,5.8552,5.8552,5.8356,5.8454,289200.0
2012-10-05 11:25:00,5.98,5.98,5.96,5.96,90600.0,5.8454,5.8454,5.8259,5.8259,90600.0
2012-10-05 11:30:00,5.96,5.97,5.96,5.96,51400.0,5.8259,5.8356,5.8259,5.8259,51400.0
2012-10-05 11:35:00,5.97,5.97,5.96,5.96,40200.0,5.8356,5.8356,5.8259,5.8259,40200.0
2012-10-05 11:40:00,5.96,5.97,5.94,5.95,129100.0,5.8259,5.8356,5.8063,5.8161,129100.0
2012-10-05 11:45:00,5.95,5.96,5.94,5.96,128500.0,5.8161,5.8259,5.8063,5.8259,128500.0
2012-10-05 11:50:00,5.96,5.96,5.95,5.96,221000.0,5.8259,5.8259,5.8161,5.8259,221000.0
2012-10-05 11:55:00,5.96,5.96,5.95,5.96,90400.0,5.8259,5.8259,5.8161,5.8259,90400.0
2012-10-05 12:00:00,5.96,5.97,5.95,5.97,126400.0,5.8259,5.8356,5.8161,5.8356,126400.0
2012-10-05 12:05:00,5.97,5.97,5.95,5.95,95100.0,5.8356,5.8356,5.8161,5.8161,95100.0
2012-10-05 12:10:00,5.95,5.96,5.95,5.96,4100.0,5.8161,5.8259,5.8161,5.8259,4100.0
2012-10-05 12:15:00,5.95,5.98,5.95,5.96,334200.0,5.8161,5.8454,5.8161,5.8259,334200.0
2012-10-05 12:20:00,5.96,5.97,5.96,5.96,17500.0,5.8259,5.8356,5.8259,5.8259,17500.0
2012-10-05 12:25:00,5.96,5.97,5.96,5.97,11100.0,5.8259,5.8356,5.8259,5.8356,11100.0
2012-10-05 12:30:00,5.97,5.98,5.96,5.97,181100.0,5.8356,5.8454,5.8259,5.8356,181100.0
2012-10-05 12:35:00,5.97,5.98,5.97,5.97,8700.0,5.8356,5.8454,5.8356,5.8356,8700.0
2012-10-05 12:40:00,5.97,5.98,5.97,5.97,69100.0,5.8356,5.8454,5.8356,5.8356,69100.0
2012-10-05 12:45:00,5.98,5.98,5.97,5.98,23000.0,5.8454,5.8454,5.8356,5.8454,23000.0
2012-10-05 12:50:00,5.98,5.98,5.96,5.97,97300.0,5.8454,5.8454,5.8259,5.8356,97300.0
2012-10-05 12:55:00,5.96,5.98,5.96,5.98,289700.0,5.8259,5.8454,5.8259,5.8454,289700.0
2012-10-05 13:00:00,5.98,5.98,5.97,5.98,5300.0,5.8454,5.8454,5.8356,5.8454,5300.0
2012-10-05 13:05:00,5.98,5.98,5.97,5.97,22300.0,5.8454,5.8454,5.8356,5.8356,22300.0
2012-10-05 13:10:00,5.98,5.98,5.97,5.97,33900.0,5.8454,5.8454,5.8356,5.8356,33900.0
2012-10-05 13:15:00,5.98,5.98,5.95,5.95,953000.0,5.8454,5.8454,5.8161,5.8161,953000.0
2012-10-05 13:20:00,5.96,5.96,5.95,5.96,28500.0,5.8259,5.8259,5.8161,5.8259,28500.0
2012-10-05 13:25:00,5.96,5.96,5.94,5.95,103400.0,5.8259,5.8259,5.8063,5.8161,103400.0
2012-10-05 13:30:00,5.95,5.95,5.94,5.95,93900.0,5.8161,5.8161,5.8063,5.8161,93900.0
2012-10-05 13:35:00,5.95,5.96,5.94,5.96,98300.0,5.8161,5.8259,5.8063,5.8259,98300.0
2012-10-05 13:40:00,5.96,5.96,5.93,5.94,1459400.0,5.8259,5.8259,5.7965,5.8063,1459400.0
2012-10-05 13:45:00,5.95,5.95,5.93,5.94,181300.0,5.8161,5.8161,5.7965,5.8063,181300.0
2012-10-05 13:50:00,5.94,5.95,5.93,5.94,149000.0,5.8063,5.8161,5.7965,5.8063,149000.0
2012-10-05 13:55:00,5.94,5.95,5.94,5.95,82900.0,5.8063,5.8161,5.8063,5.8161,82900.0
2012-10-05 14:00:00,5.94,5.95,5.94,5.95,47800.0,5.8063,5.8161,5.8063,5.8161,47800.0
2012-10-05 14:05:00,5.95,5.95,5.94,5.95,21300.0,5.8161,5.8161,5.8063,5.8161,21300.0
2012-10-05 14:10:00,5.95,5.95,5.93,5.95,179900.0,5.8161,5.8161,5.7965,5.8161,179900.0
2012-10-05 14:15:00,5.95,5.95,5.94,5.94,82800.0,5.8161,5.8161,5.8063,5.8063,82800.0
2012-10-05 14:20:00,5.95,5.95,5.94,5.95,117900.0,5.8161,5.8161,5.8063,5.8161,117900.0
2012-10-05 14:25:00,5.94,5.95,5.94,5.94,15700.0,5.8063,5.8161,5.8063,5.8063,15700.0
2012-10-05 14:30:00,5.94,5.95,5.94,5.95,55900.0,5.8063,5.8161,5.8063,5.8161,55900.0
2012-10-05 14:35:00,5.94,5.95,5.94,5.95,94000.0,5.8063,5.8161,5.8063,5.8161,94000.0
2012-10-05 14:40:00,5.95,5.95,5.93,5.94,144100.0,5.8161,5.8161,5.7965,5.8063,144100.0
2012-10-05 14:45:00,5.94,5.94,5.93,5.93,32100.0,5.8063,5.8063,5.7965,5.7965,32100.0
2012-10-05 14:50:00,5.93,5.94,5.9,5.9,288200.0,5.7965,5.8063,5.7672,5.7672,288200.0
2012-10-05 14:55:00,5.91,5.91,5.9,5.9,99500.0,5.777,5.777,5.7672,5.7672,99500.0
2012-10-05 15:00:00,5.91,5.92,5.9,5.91,143900.0,5.777,5.7868,5.7672,5.777,143900.0
2012-10-05 15:05:00,5.91,5.92,5.91,5.92,76400.0,5.777,5.7868,5.777,5.7868,76400.0
2012-10-05 15:10:00,5.92,5.92,5.89,5.89,249600.0,5.7868,5.7868,5.7574,5.7574,249600.0
2012-10-05 15:15:00,5.89,5.9,5.89,5.9,69600.0,5.7574,5.7672,5.7574,5.7672,69600.0
2012-10-05 15:20:00,5.9,5.92,5.89,5.92,353000.0,5.7672,5.7868,5.7574,5.7868,353000.0
2012-10-05 15:25:00,5.91,5.93,5.9,5.9,800900.0,5.777,5.7965,5.7672,5.7672,800900.0
2012-10-05 15:30:00,5.9,5.91,5.87,5.88,507700.0,5.7672,5.777,5.7379,5.7477,507700.0
2012-10-05 15:35:00,5.88,5.89,5.85,5.86,402400.0,5.7477,5.7574,5.7183,5.7281,402400.0
2012-10-05 15:40:00,5.86,5.87,5.85,5.85,585900.0,5.7281,5.7379,5.7183,5.7183,585900.0
2012-10-05 15:45:00,5.85,5.87,5.85,5.87,241300.0,5.7183,5.7379,5.7183,5.7379,241300.0
2012-10-05 15:50:00,5.87,5.88,5.86,5.87,425500.0,5.7379,5.7477,5.7281,5.7379,425500.0
2012-10-05 15:55:00,5.87,5.89,5.87,5.88,960900.0,5.7379,5.7574,5.7379,5.7477,960900.0
2012-10-08 09:30:00,5.84,5.84,5.8,5.8,286900.0,5.7086,5.7086,5.6695,5.6695,286900.0
2012-10-08 09:35:00,5.8,5.86,5.8,5.86,275200.0,5.6695,5.7281,5.6695,5.7281,275200.0
2012-10-08 09:40:00,5.86,5.89,5.85,5.87,220700.0,5.7281,5.7574,5.7183,5.7379,220700.0
2012-10-08 09:45:00,5.87,5.88,5.85,5.85,706600.0,5.7379,5.7477,5.7183,5.7183,706600.0
2012-10-08 09:50:00,5.85,5.86,5.85,5.85,75700.0,5.7183,5.7281,5.7183,5.7183,75700.0
2012-10-08 09:55:00,5.86,5.89,5.85,5.88,312800.0,5.7281,5.7574,5.7183,5.7477,312800.0
2012-10-08 10:00:00,5.88,5.9,5.87,5.9,144500.0,5.7477,5.7672,5.7379,5.7672,144500.0
2012-10-08 10:05:00,5.9,5.9,5.88,5.89,76100.0,5.7672,5.7672,5.7477,5.7574,76100.0
2012-10-08 10:10:00,5.89,5.89,5.88,5.89,38700.0,5.7574,5.7574,5.7477,5.7574,38700.0
2012-10-08 10:15:00,5.89,5.89,5.87,5.88,106300.0,5.7574,5.7574,5.7379,5.7477,106300.0
2012-10-08 10:20:00,5.88,5.89,5.87,5.88,311300.0,5.7477,5.7574,5.7379,5.7477,311300.0
2012-10-08 10:25:00,5.88,5.89,5.87,5.88,129900.0,5.7477,5.7574,5.7379,5.7477,129900.0
2012-10-08 10:30:00,5.87,5.87,5.86,5.87,74900.0,5.7379,5.7379,5.7281,5.7379,74900.0
2012-10-08 10:35:00,5.87,5.87,5.86,5.87,14200.0,5.7379,5.7379,5.7281,5.7379,14200.0
2012-10-08 10:40:00,5.86,5.9,5.86,5.89,295500.0,5.7281,5.7672,5.7281,5.7574,295500.0
2012-10-08 10:45:00,5.89,5.9,5.88,5.88,108600.0,5.7574,5.7672,5.7477,5.7477,108600.0
2012-10-08 10:50:00,5.89,5.89,5.88,5.89,11900.0,5.7574,5.7574,5.7477,5.7574,11900.0
2012-10-08 10:55:00,5.89,5.89,5.87,5.87,72800.0,5.7574,5.7574,5.7379,5.7379,72800.0
2012-10-08 11:00:00,5.87,5.88,5.87,5.87,39800.0,5.7379,5.7477,5.7379,5.7379,39800.0
2012-10-08 11:05:00,5.88,5.88,5.87,5.87,57300.0,5.7477,5.7477,5.7379,5.7379,57300.0
2012-10-08 11:10:00,5.87,5.88,5.86,5.87,108200.0,5.7379,5.7477,5.7281,5.7379,108200.0
2012-10-08 11:15:00,5.87,5.87,5.85,5.85,143600.0,5.7379,5.7379,5.7183,5.7183,143600.0
2012-10-08 11:20:00,5.86,5.86,5.85,5.85,34600.0,5.7281,5.7281,5.7183,5.7183,34600.0
2012-10-08 11:25:00,5.86,5.86,5.85,5.86,51600.0,5.7281,5.7281,5.7183,5.7281,51600.0
2012-10-08 11:30:00,5.86,5.86,5.85,5.86,28500.0,5.7281,5.7281,5.7183,5.7281,28500.0
2012-10-08 11:35:00,5.85,5.86,5.85,5.85,30700.0,5.7183,5.7281,5.7183,5.7183,30700.0
2012-10-08 11:40:00,5.85,5.86,5.85,5.85,14900.0,5.7183,5.7281,5.7183,5.7183,14900.0
2012-10-08 11:45:00,5.85,5.86,5.83,5.84,668300.0,5.7183,5.7281,5.6988,5.7086,668300.0
2012-10-08 11:50:00,5.85,5.85,5.84,5.84,11900.0,5.7183,5.7183,5.7086,5.7086,11900.0
2012-10-08 11:55:00,5.85,5.85,5.84,5.85,11100.0,5.7183,5.7183,5.7086,5.7183,11100.0
2012-10-08 12:00:00,5.85,5.85,5.84,5.85,8100.0,5.7183,5.7183,5.7086,5.7183,8100.0
2012-10-08 12:05:00,5.85,5.85,5.84,5.84,32100.0,5.7183,5.7183,5.7086,5.7086,32100.0
2012-10-08 12:10:00,5.84,5.85,5.84,5.84,50800.0,5.7086,5.7183,5.7086,5.7086,50800.0
2012-10-08 12:15:00,5.85,5.85,5.84,5.85,41100.0,5.7183,5.7183,5.7086,5.7183,41100.0
2012-10-08 12:20:00,5.85,5.85,5.84,5.85,14900.0,5.7183,5.7183,5.7086,5.7183,14900.0
2012-10-08 12:25:00,5.84,5.85,5.83,5.84,34400.0,5.7086,5.7183,5.6988,5.7086,34400.0
2012-10-08 12:30:00,5.83,5.84,5.83,5.83,31800.0,5.6988,5.7086,5.6988,5.6988,31800.0
2012-10-08 12:35:00,5.83,5.84,5.83,5.83,14600.0,5.6988,5.7086,5.6988,5.6988,14600.0
2012-10-08 12:40:00,5.83,5.85,5.83,5.84,323500.0,5.6988,5.7183,5.6988,5.7086,323500.0
2012-10-08 12:45:00,5.83,5.83,5.83,5.83,2600.0,5.6988,5.6988,5.6988,5.6988,2600.0
2012-10-08 12:50:00,5.83,5.84,5.83,5.83,11000.0,5.6988,5.7086,5.6988,5.6988,11000.0
2012-10-08 12:55:00,5.83,5.84,5.83,5.83,17800.0,5.6988,5.7086,5.6988,5.6988,17800.0
2012-10-08 13:00:00,5.83,5.84,5.83,5.84,174000.0,5.6988,5.7086,5.6988,5.7086,174000.0
2012-10-08 13:05:00,5.84,5.85,5.83,5.85,178500.0,5.7086,5.7183,5.6988,5.7183,178500.0
2012-10-08 13:10:00,5.85,5.85,5.84,5.84,12900.0,5.7183,5.7183,5.7086,5.7086,12900.0
2012-10-08 13:15:00,5.85,5.85,5.84,5.85,11400.0,5.7183,5.7183,5.7086,5.7183,11400.0
2012-10-08 13:20:00,5.85,5.85,5.84,5.85,9200.0,5.7183,5.7183,5.7086,5.7183,9200.0
2012-10-08 13:25:00,5.85,5.85,5.84,5.84,56400.0,5.7183,5.7183,5.7086,5.7086,56400.0
2012-10-08 13:30:00,5.85,5.85,5.84,5.85,11500.0,5.7183,5.7183,5.7086,5.7183,11500.0
2012-10-08 13:35:00,5.85,5.86,5.84,5.86,180000.0,5.7183,5.7281,5.7086,5.7281,180000.0
2012-10-08 13:40:00,5.86,5.88,5.85,5.86,502900.0,5.7281,5.7477,5.7183,5.7281,502900.0
2012-10-08 13:45:00,5.87,5.87,5.86,5.87,84400.0,5.7379,5.7379,5.7281,5.7379,84400.0
2012-10-08 13:50:00,5.86,5.87,5.86,5.86,16500.0,5.7281,5.7379,5.7281,5.7281,16500.0
2012-10-08 13:55:00,5.86,5.87,5.85,5.85,144600.0,5.7281,5.7379,5.7183,5.7183,144600.0
2012-10-08 14:00:00,5.85,5.86,5.84,5.84,37100.0,5.7183,5.7281,5.7086,5.7086,37100.0
2012-10-08 14:05:00,5.84,5.85,5.83,5.83,351500.0,5.7086,5.7183,5.6988,5.6988,351500.0
2012-10-08 14:10:00,5.83,5.84,5.83,5.83,20200.0,5.6988,5.7086,5.6988,5.6988,20200.0
2012-10-08 14:15:00,5.83,5.84,5.83,5.83,25400.0,5.6988,5.7086,5.6988,5.6988,25400.0
2012-10-08 14:20:00,5.83,5.84,5.83,5.83,75500.0,5.6988,5.7086,5.6988,5.6988,75500.0
2012-10-08 14:25:00,5.83,5.84,5.82,5.82,55700.0,5.6988,5.7086,5.689,5.689,55700.0
2012-10-08 14:30:00,5.82,5.83,5.82,5.82,14400.0,5.689,5.6988,5.689,5.689,14400.0
2012-10-08 14:35:00,5.82,5.83,5.82,5.82,20200.0,5.689,5.6988,5.689,5.689,20200.0
2012-10-08 14:40:00,5.82,5.83,5.81,5.81,331000.0,5.689,5.6988,5.6792,5.6792,331000.0
2012-10-08 14:45:00,5.82,5.82,5.81,5.82,19600.0,5.689,5.689,5.6792,5.689,19600.0
2012-10-08 14:50:00,5.81,5.82,5.81,5.81,40000.0,5.6792,5.689,5.6792,5.6792,40000.0
2012-10-08 14:55:00,5.81,5.82,5.81,5.81,31700.0,5.6792,5.689,5.6792,5.6792,31700.0
2012-10-08 15:00:00,5.82,5.82,5.81,5.82,30700.0,5.689,5.689,5.6792,5.689,30700.0
2012-10-08 15:05:00,5.81,5.84,5.81,5.83,842800.0,5.6792,5.7086,5.6792,5.6988,842800.0
2012-10-08 15:10:00,5.83,5.84,5.82,5.83,103900.0,5.6988,5.7086,5.689,5.6988,103900.0
2012-10-08 15:15:00,5.83,5.84,5.83,5.83,42700.0,5.6988,5.7086,5.6988,5.6988,42700.0
2012-10-08 15:20:00,5.83,5.84,5.83,5.83,84700.0,5.6988,5.7086,5.6988,5.6988,84700.0
2012-10-08 15:25:00,5.83,5.84,5.83,5.83,83600.0,5.6988,5.7086,5.6988,5.6988,83600.0
2012-10-08 15:30:00,5.84,5.84,5.83,5.83,91500.0,5.7086,5.7086,5.6988,5.6988,91500.0
2012-10-08 15:35:00,5.83,5.84,5.83,5.84,41400.0,5.6988,5.7086,5.6988,5.7086,41400.0
2012-10-08 15:40:00,5.83,5.84,5.83,5.83,72100.0,5.6988,5.7086,5.6988,5.6988,72100.0
2012-10-08 15:45:00,5.83,5.84,5.83,5.84,101400.0,5.6988,5.7086,5.6988,5.7086,101400.0
2012-10-08 15:50:00,5.83,5.86,5.83,5.85,590200.0,5.6988,5.7281,5.6988,5.7183,590200.0
2012-10-08 15:55:00,5.86,5.87,5.84,5.85,1158400.0,5.7281,5.7379,5.7086,5.7183,1158400.0
2012-10-09 09:30:00,5.83,5.85,5.8,5.83,195000.0,5.6988,5.7183,5.6695,5.6988,195000.0
2012-10-09 09:35:00,5.82,5.83,5.82,5.83,108100.0,5.689,5.6988,5.689,5.6988,108100.0
2012-10-09 09:40:00,5.83,5.85,5.83,5.84,92400.0,5.6988,5.7183,5.6988,5.7086,92400.0
2012-10-09 09:45:00,5.84,5.86,5.81,5.81,258100.0,5.7086,5.7281,5.6792,5.6792,258100.0
2012-10-09 09:50:00,5.81,5.84,5.81,5.82,213400.0,5.6792,5.7086,5.6792,5.689,213400.0
2012-10-09 09:55:00,5.82,5.83,5.81,5.82,67300.0,5.689,5.6988,5.6792,5.689,67300.0
2012-10-09 10:00:00,5.82,5.85,5.82,5.85,220400.0,5.689,5.7183,5.689,5.7183,220400.0
2012-10-09 10:05:00,5.85,5.85,5.83,5.84,148500.0,5.7183,5.7183,5.6988,5.7086,148500.0
2012-10-09 10:10:00,5.84,5.84,5.83,5.84,26800.0,5.7086,5.7086,5.6988,5.7086,26800.0
2012-10-09 10:15:00,5.84,5.84,5.83,5.83,70600.0,5.7086,5.7086,5.6988,5.6988,70600.0
2012-10-09 10:20:00,5.83,5.84,5.83,5.83,75400.0,5.6988,5.7086,5.6988,5.6988,75400.0
2012-10-09 10:25:00,5.83,5.84,5.8,5.8,179200.0,5.6988,5.7086,5.6695,5.6695,179200.0
2012-10-09 10:30:00,5.8,5.81,5.8,5.81,145700.0,5.6695,5.6792,5.6695,5.6792,145700.0
2012-10-09 10:35:00,5.81,5.81,5.78,5.79,264500.0,5.6792,5.6792,5.6499,5.6597,264500.0
2012-10-09 10:40:00,5.79,5.79,5.77,5.78,143500.0,5.6597,5.6597,5.6401,5.6499,143500.0
2012-10-09 10:45:00,5.78,5.79,5.75,5.75,347300.0,5.6499,5.6597,5.6206,5.6206,347300.0
2012-10-09 10:50:00,5.75,5.76,5.73,5.75,364600.0,5.6206,5.6304,5.601,5.6206,364600.0
2012-10-09 10:55:00,5.75,5.75,5.73,5.73,211500.0,5.6206,5.6206,5.601,5.601,211500.0
2012-10-09 11:00:00,5.74,5.74,5.72,5.74,264300.0,5.6108,5.6108,5.5913,5.6108,264300.0
2012-10-09 11:05:00,5.74,5.75,5.73,5.74,202900.0,5.6108,5.6206,5.601,5.6108,202900.0
2012-10-09 11:10:00,5.74,5.75,5.73,5.73,221700.0,5.6108,5.6206,5.601,5.601,221700.0
2012-10-09 11:15:00,5.73,5.74,5.72,5.72,231000.0,5.601,5.6108,5.5913,5.5913,231000.0
2012-10-09 11:20:00,5.73,5.73,5.7,5.71,759500.0,5.601,5.601,5.5717,5.5815,759500.0
2012-10-09 11:25:00,5.71,5.72,5.71,5.71,95200.0,5.5815,5.5913,5.5815,5.5815,95200.0
2012-10-09 11:30:00,5.71,5.72,5.71,5.72,60000.0,5.5815,5.5913,5.5815,5.5913,60000.0
2012-10-09 11:35:00,5.72,5.72,5.71,5.72,104600.0,5.5913,5.5913,5.5815,5.5913,104600.0
2012-10-09 11:40:00,5.72,5.72,5.71,5.71,131600.0,5.5913,5.5913,5.5815,5.5815,131600.0
2012-10-09 11:45:00,5.71,5.72,5.71,5.71,82300.0,5.5815,5.5913,5.5815,5.5815,82300.0
2012-10-09 11:50:00,5.71,5.72,5.71,5.71,95700.0,5.5815,5.5913,5.5815,5.5815,95700.0
2012-10-09 11:55:00,5.72,5.72,5.71,5.71,76400.0,5.5913,5.5913,5.5815,5.5815,76400.0
2012-10-09 12:00:00,5.71,5.72,5.71,5.71,71700.0,5.5815,5.5913,5.5815,5.5815,71700.0
2012-10-09 12:05:00,5.71,5.72,5.71,5.72,30100.0,5.5815,5.5913,5.5815,5.5913,30100.0
2012-10-09 12:10:00,5.71,5.73,5.71,5.73,698800.0,5.5815,5.601,5.5815,5.601,698800.0
2012-10-09 12:15:00,5.73,5.74,5.73,5.74,118900.0,5.601,5.6108,5.601,5.6108,118900.0
2012-10-09 12:20:00,5.74,5.74,5.73,5.74,24700.0,5.6108,5.6108,5.601,5.6108,24700.0
2012-10-09 12:25:00,5.73,5.74,5.73,5.74,61800.0,5.601,5.6108,5.601,5.6108,61800.0
2012-10-09 12:30:00,5.74,5.74,5.73,5.74,65100.0,5.6108,5.6108,5.601,5.6108,65100.0
2012-10-09 12:35:00,5.73,5.74,5.73,5.74,60000.0,5.601,5.6108,5.601,5.6108,60000.0
2012-10-09 12:40:00,5.74,5.74,5.73,5.74,38300.0,5.6108,5.6108,5.601,5.6108,38300.0
2012-10-09 12:45:00,5.74,5.74,5.73,5.74,35400.0,5.6108,5.6108,5.601,5.6108,35400.0
2012-10-09 12:50:00,5.73,5.75,5.73,5.75,250000.0,5.601,5.6206,5.601,5.6206,250000.0
2012-10-09 12:55:00,5.75,5.77,5.74,5.75,798600.0,5.6206,5.6401,5.6108,5.6206,798600.0
2012-10-09 13:00:00,5.75,5.75,5.74,5.75,26700.0,5.6206,5.6206,5.6108,5.6206,26700.0
2012-10-09 13:05:00,5.75,5.75,5.74,5.75,19300.0,5.6206,5.6206,5.6108,5.6206,19300.0
2012-10-09 13:10:00,5.75,5.75,5.74,5.75,302100.0,5.6206,5.6206,5.6108,5.6206,302100.0
2012-10-09 13:15:00,5.75,5.76,5.75,5.75,78900.0,5.6206,5.6304,5.6206,5.6206,78900.0
2012-10-09 13:20:00,5.75,5.76,5.75,5.75,165300.0,5.6206,5.6304,5.6206,5.6206,165300.0
2012-10-09 13:25:00,5.75,5.76,5.75,5.75,27500.0,5.6206,5.6304,5.6206,5.6206,27500.0
2012-10-09 13:30:00,5.75,5.76,5.75,5.75,160200.0,5.6206,5.6304,5.6206,5.6206,160200.0
2012-10-09 13:35:00,5.75,5.76,5.75,5.75,59400.0,5.6206,5.6304,5.6206,5.6206,59400.0
2012-10-09 13:40:00,5.75,5.76,5.75,5.75,107900.0,5.6206,5.6304,5.6206,5.6206,107900.0
2012-10-09 13:45:00,5.75,5.76,5.75,5.75,29300.0,5.6206,5.6304,5.6206,5.6206,29300.0
2012-10-09 13:50:00,5.76,5.76,5.75,5.75,58300.0,5.6304,5.6304,5.6206,5.6206,58300.0
2012-10-09 13:55:00,5.75,5.76,5.75,5.75,87700.0,5.6206,5.6304,5.6206,5.6206,87700.0
2012-10-09 14:00:00,5.75,5.76,5.75,5.75,115200.0,5.6206,5.6304,5.6206,5.6206,115200.0
2012-10-09 14:05:00,5.75,5.76,5.75,5.75,66900.0,5.6206,5.6304,5.6206,5.6206,66900.0
2012-10-09 14:10:00,5.75,5.77,5.75,5.77,242500.0,5.6206,5.6401,5.6206,5.6401,242500.0
2012-10-09 14:15:00,5.77,5.78,5.76,5.78,217800.0,5.6401,5.6499,5.6304,5.6499,217800.0
2012-10-09 14:20:00,5.77,5.78,5.77,5.78,37800.0,5.6401,5.6499,5.6401,5.6499,37800.0
2012-10-09 14:25:00,5.78,5.78,5.77,5.78,37500.0,5.6499,5.6499,5.6401,5.6499,37500.0
2012-10-09 14:30:00,5.77,5.78,5.76,5.77,142900.0,5.6401,5.6499,5.6304,5.6401,142900.0
2012-10-09 14:35:00,5.76,5.77,5.76,5.77,33900.0,5.6304,5.6401,5.6304,5.6401,33900.0
2012-10-09 14:40:00,5.77,5.77,5.75,5.77,334300.0,5.6401,5.6401,5.6206,5.6401,334300.0
2012-10-09 14:45:00,5.77,5.77,5.75,5.77,329700.0,5.6401,5.6401,5.6206,5.6401,329700.0
2012-10-09 14:50:00,5.77,5.77,5.76,5.77,113100.0,5.6401,5.6401,5.6304,5.6401,113100.0
2012-10-09 14:55:00,5.77,5.79,5.77,5.79,267800.0,5.6401,5.6597,5.6401,5.6597,267800.0
2012-10-09 15:00:00,5.79,5.8,5.79,5.79,214400.0,5.6597,5.6695,5.6597,5.6597,214400.0
2012-10-09 15:05:00,5.79,5.8,5.78,5.78,157400.0,5.6597,5.6695,5.6499,5.6499,157400.0
2012-10-09 15:10:00,5.78,5.79,5.77,5.78,406000.0,5.6499,5.6597,5.6401,5.6499,406000.0
2012-10-09 15:15:00,5.78,5.78,5.77,5.78,66100.0,5.6499,5.6499,5.6401,5.6499,66100.0
2012-10-09 15:20:00,5.77,5.78,5.76,5.77,205600.0,5.6401,5.6499,5.6304,5.6401,205600.0
2012-10-09 15:25:00,5.76,5.77,5.76,5.76,269300.0,5.6304,5.6401,5.6304,5.6304,269300.0
2012-10-09 15:30:00,5.77,5.77,5.76,5.76,127400.0,5.6401,5.6401,5.6304,5.6304,127400.0
2012-10-09 15:35:00,5.76,5.77,5.76,5.76,114600.0,5.6304,5.6401,5.6304,5.6304,114600.0
2012-10-09 15:40:00,5.77,5.77,5.76,5.76,169300.0,5.6401,5.6401,5.6304,5.6304,169300.0
2012-10-09 15:45:00,5.76,5.78,5.75,5.77,1170200.0,5.6304,5.6499,5.6206,5.6401,1170200.0
2012-10-09 15:50:00,5.76,5.77,5.74,5.75,579400.0,5.6304,5.6401,5.6108,5.6206,579400.0
2012-10-09 15:55:00,5.75,5.77,5.74,5.76,1499800.0,5.6206,5.6401,5.6108,5.6304,1499800.0
2012-10-10 09:30:00,5.79,5.8,5.69,5.7,257300.0,5.6597,5.6695,5.5619,5.5717,257300.0
2012-10-10 09:35:00,5.69,5.71,5.64,5.67,1523000.0,5.5619,5.5815,5.5131,5.5424,1523000.0
2012-10-10 09:40:00,5.67,5.7,5.65,5.69,300200.0,5.5424,5.5717,5.5228,5.5619,300200.0
2012-10-10 09:45:00,5.7,5.77,5.7,5.75,285600.0,5.5717,5.6401,5.5717,5.6206,285600.0
2012-10-10 09:50:00,5.75,5.77,5.74,5.74,201400.0,5.6206,5.6401,5.6108,5.6108,201400.0
2012-10-10 09:55:00,5.74,5.74,5.7,5.72,110000.0,5.6108,5.6108,5.5717,5.5913,110000.0
2012-10-10 10:00:00,5.71,5.74,5.71,5.74,94300.0,5.5815,5.6108,5.5815,5.6108,94300.0
2012-10-10 10:05:00,5.74,5.75,5.72,5.74,159600.0,5.6108,5.6206,5.5913,5.6108,159600.0
2012-10-10 10:10:00,5.74,5.75,5.72,5.73,160500.0,5.6108,5.6206,5.5913,5.601,160500.0
2012-10-10 10:15:00,5.73,5.74,5.71,5.73,607600.0,5.601,5.6108,5.5815,5.601,607600.0
2012-10-10 10:20:00,5.73,5.75,5.72,5.75,85000.0,5.601,5.6206,5.5913,5.6206,85000.0
2012-10-10 10:25:00,5.75,5.77,5.73,5.77,286800.0,5.6206,5.6401,5.601,5.6401,286800.0
2012-10-10 10:30:00,5.77,5.79,5.76,5.77,511700.0,5.6401,5.6597,5.6304,5.6401,511700.0
2012-10-10 10:35:00,5.77,5.77,5.74,5.75,422100.0,5.6401,5.6401,5.6108,5.6206,422100.0
2012-10-10 10:40:00,5.75,5.75,5.73,5.74,566400.0,5.6206,5.6206,5.601,5.6108,566400.0
2012-10-10 10:45:00,5.74,5.74,5.71,5.74,603900.0,5.6108,5.6108,5.5815,5.6108,603900.0
2012-10-10 10:50:00,5.74,5.75,5.73,5.75,124500.0,5.6108,5.6206,5.601,5.6206,124500.0
2012-10-10 10:55:00,5.75,5.75,5.74,5.74,399600.0,5.6206,5.6206,5.6108,5.6108,399600.0
2012-10-10 11:00:00,5.74,5.75,5.74,5.75,60200.0,5.6108,5.6206,5.6108,5.6206,60200.0
2012-10-10 11:05:00,5.75,5.76,5.74,5.75,392300.0,5.6206,5.6304,5.6108,5.6206,392300.0
2012-10-10 11:10:00,5.75,5.76,5.75,5.75,32300.0,5.6206,5.6304,5.6206,5.6206,32300.0
2012-10-10 11:15:00,5.75,5.76,5.74,5.75,107100.0,5.6206,5.6304,5.6108,5.6206,107100.0
2012-10-10 11:20:00,5.75,5.75,5.74,5.75,75900.0,5.6206,5.6206,5.6108,5.6206,75900.0
2012-10-10 11:25:00,5.75,5.75,5.74,5.75,194500.0,5.6206,5.6206,5.6108,5.6206,194500.0
2012-10-10 11:30:00,5.75,5.76,5.74,5.75,185900.0,5.6206,5.6304,5.6108,5.6206,185900.0
2012-10-10 11:35:00,5.75,5.75,5.74,5.75,53100.0,5.6206,5.6206,5.6108,5.6206,53100.0
2012-10-10 11:40:00,5.74,5.76,5.74,5.75,128700.0,5.6108,5.6304,5.6108,5.6206,128700.0
2012-10-10 11:45:00,5.76,5.76,5.75,5.76,54300.0,5.6304,5.6304,5.6206,5.6304,54300.0
2012-10-10 11:50:00,5.75,5.76,5.74,5.75,200500.0,5.6206,5.6304,5.6108,5.6206,200500.0
2012-10-10 11:55:00,5.75,5.76,5.74,5.76,151900.0,5.6206,5.6304,5.6108,5.6304,151900.0
2012-10-10 12:00:00,5.75,5.76,5.75,5.76,37000.0,5.6206,5.6304,5.6206,5.6304,37000.0
2012-10-10 12:05:00,5.76,5.76,5.75,5.76,44100.0,5.6304,5.6304,5.6206,5.6304,44100.0
2012-10-10 12:10:00,5.76,5.77,5.75,5.77,64600.0,5.6304,5.6401,5.6206,5.6401,64600.0
2012-10-10 12:15:00,5.76,5.77,5.74,5.75,212300.0,5.6304,5.6401,5.6108,5.6206,212300.0
2012-10-10 12:20:00,5.75,5.75,5.74,5.74,65700.0,5.6206,5.6206,5.6108,5.6108,65700.0
2012-10-10 12:25:00,5.74,5.75,5.74,5.75,48700.0,5.6108,5.6206,5.6108,5.6206,48700.0
2012-10-10 12:30:00,5.74,5.75,5.73,5.74,132300.0,5.6108,5.6206,5.601,5.6108,132300.0
2012-10-10 12:35:00,5.74,5.74,5.72,5.72,177300.0,5.6108,5.6108,5.5913,5.5913,177300.0
2012-10-10 12:40:00,5.72,5.73,5.72,5.73,69700.0,5.5913,5.601,5.5913,5.601,69700.0
2012-10-10 12:45:00,5.73,5.73,5.72,5.72,15000.0,5.601,5.601,5.5913,5.5913,15000.0
2012-10-10 12:50:00,5.73,5.73,5.72,5.73,46100.0,5.601,5.601,5.5913,5.601,46100.0
2012-10-10 12:55:00,5.73,5.73,5.72,5.73,31000.0,5.601,5.601,5.5913,5.601,31000.0
2012-10-10 13:00:00,5.73,5.73,5.71,5.73,161600.0,5.601,5.601,5.5815,5.601,161600.0
2012-10-10 13:05:00,5.73,5.73,5.72,5.73,44400.0,5.601,5.601,5.5913,5.601,44400.0
2012-10-10 13:10:00,5.73,5.74,5.73,5.74,134400.0,5.601,5.6108,5.601,5.6108,134400.0
2012-10-10 13:15:00,5.74,5.74,5.73,5.73,19700.0,5.6108,5.6108,5.601,5.601,19700.0
2012-10-10 13:20:00,5.74,5.75,5.72,5.74,573500.0,5.6108,5.6206,5.5913,5.6108,573500.0
2012-10-10 13:25:00,5.74,5.75,5.73,5.73,348300.0,5.6108,5.6206,5.601,5.601,348300.0
2012-10-10 13:30:00,5.73,5.74,5.73,5.73,25600.0,5.601,5.6108,5.601,5.601,25600.0
2012-10-10 13:35:00,5.73,5.74,5.73,5.74,44600.0,5.601,5.6108,5.601,5.6108,44600.0
2012-10-10 13:40:00,5.74,5.74,5.73,5.74,15000.0,5.6108,5.6108,5.601,5.6108,15000.0
2012-10-10 13:45:00,5.74,5.74,5.73,5.73,25600.0,5.6108,5.6108,5.601,5.601,25600.0
2012-10-10 13:50:00,5.74,5.74,5.73,5.73,17800.0,5.6108,5.6108,5.601,5.601,17800.0
2012-10-10 13:55:00,5.74,5.74,5.73,5.74,25400.0,5.6108,5.6108,5.601,5.6108,25400.0
2012-10-10 14:00:00,5.74,5.78,5.73,5.76,388700.0,5.6108,5.6499,5.601,5.6304,388700.0
2012-10-10 14:05:00,5.76,5.77,5.76,5.76,38000.0,5.6304,5.6401,5.6304,5.6304,38000.0
2012-10-10 14:10:00,5.77,5.77,5.76,5.77,16900.0,5.6401,5.6401,5.6304,5.6401,16900.0
2012-10-10 14:15:00,5.77,5.77,5.76,5.77,30200.0,5.6401,5.6401,5.6304,5.6401,30200.0
2012-10-10 14:20:00,5.77,5.77,5.75,5.75,175200.0,5.6401,5.6401,5.6206,5.6206,175200.0
2012-10-10 14:25:00,5.75,5.77,5.74,5.75,431600.0,5.6206,5.6401,5.6108,5.6206,431600.0
2012-10-10 14:30:00,5.76,5.77,5.75,5.77,69800.0,5.6304,5.6401,5.6206,5.6401,69800.0
2012-10-10 14:35:00,5.77,5.77,5.74,5.74,167600.0,5.6401,5.6401,5.6108,5.6108,167600.0
2012-10-10 14:40:00,5.74,5.75,5.74,5.75,19400.0,5.6108,5.6206,5.6108,5.6206,19400.0
2012-10-10 14:45:00,5.74,5.75,5.73,5.73,86200.0,5.6108,5.6206,5.601,5.601,86200.0
2012-10-10 14:50:00,5.73,5.74,5.73,5.74,20800.0,5.601,5.6108,5.601,5.6108,20800.0
2012-10-10 14:55:00,5.73,5.74,5.73,5.73,24900.0,5.601,5.6108,5.601,5.601,24900.0
2012-10-10 15:00:00,5.73,5.74,5.73,5.73,79900.0,5.601,5.6108,5.601,5.601,79900.0
2012-10-10 15:05:00,5.73,5.74,5.73,5.73,39400.0,5.601,5.6108,5.601,5.601,39400.0
2012-10-10 15:10:00,5.73,5.75,5.73,5.74,247800.0,5.601,5.6206,5.601,5.6108,247800.0
2012-10-10 15:15:00,5.74,5.75,5.73,5.73,57500.0,5.6108,5.6206,5.601,5.601,57500.0
2012-10-10 15:20:00,5.73,5.74,5.72,5.72,170000.0,5.601,5.6108,5.5913,5.5913,170000.0
2012-10-10 15:25:00,5.73,5.74,5.72,5.73,195000.0,5.601,5.6108,5.5913,5.601,195000.0
2012-10-10 15:30:00,5.73,5.74,5.73,5.73,49300.0,5.601,5.6108,5.601,5.601,49300.0
2012-10-10 15:35:00,5.73,5.74,5.7,5.72,1298000.0,5.601,5.6108,5.5717,5.5913,1298000.0
2012-10-10 15:40:00,5.73,5.74,5.72,5.74,199900.0,5.601,5.6108,5.5913,5.6108,199900.0
2012-10-10 15:45:00,5.74,5.74,5.73,5.74,143300.0,5.6108,5.6108,5.601,5.6108,143300.0
2012-10-10 15:50:00,5.74,5.75,5.73,5.75,329000.0,5.6108,5.6206,5.601,5.6206,329000.0
2012-10-10 15:55:00,5.74,5.76,5.74,5.76,1034100.0,5.6108,5.6304,5.6108,5.6304,1034100.0
2012-10-11 09:30:00,5.77,5.79,5.76,5.76,700400.0,5.6401,5.6597,5.6304,5.6304,700400.0
2012-10-11 09:35:00,5.76,5.77,5.72,5.75,1012800.0,5.6304,5.6401,5.5913,5.6206,1012800.0
2012-10-11 09:40:00,5.75,5.76,5.67,5.68,1024800.0,5.6206,5.6304,5.5424,5.5522,1024800.0
2012-10-11 09:45:00,5.68,5.71,5.67,5.71,636000.0,5.5522,5.5815,5.5424,5.5815,636000.0
2012-10-11 09:50:00,5.7,5.71,5.7,5.71,3664400.0,5.5717,5.5815,5.5717,5.5815,3664400.0
2012-10-11 09:55:00,5.7,5.74,5.7,5.74,676600.0,5.5717,5.6108,5.5717,5.6108,676600.0
2012-10-11 10:00:00,5.74,5.75,5.73,5.75,1066000.0,5.6108,5.6206,5.601,5.6206,1066000.0
2012-10-11 10:05:00,5.74,5.79,5.73,5.77,2127400.0,5.6108,5.6597,5.601,5.6401,2127400.0
2012-10-11 10:10:00,5.77,5.77,5.74,5.74,764400.0,5.6401,5.6401,5.6108,5.6108,764400.0
2012-10-11 10:15:00,5.75,5.76,5.73,5.75,1094200.0,5.6206,5.6304,5.601,5.6206,1094200.0
2012-10-11 10:20:00,5.75,5.78,5.74,5.76,1346800.0,5.6206,5.6499,5.6108,5.6304,1346800.0
2012-10-11 10:25:00,5.76,5.77,5.74,5.75,449200.0,5.6304,5.6401,5.6108,5.6206,449200.0
2012-10-11 10:30:00,5.75,5.76,5.75,5.75,46600.0,5.6206,5.6304,5.6206,5.6206,46600.0
2012-10-11 10:35:00,5.75,5.76,5.75,5.76,234200.0,5.6206,5.6304,5.6206,5.6304,234200.0
2012-10-11 10:40:00,5.75,5.76,5.75,5.75,115800.0,5.6206,5.6304,5.6206,5.6206,115800.0
2012-10-11 10:45:00,5.76,5.79,5.75,5.79,971400.0,5.6304,5.6597,5.6206,5.6597,971400.0
2012-10-11 10:50:00,5.79,5.79,5.77,5.77,304200.0,5.6597,5.6597,5.6401,5.6401,304200.0
2012-10-11 10:55:00,5.77,5.78,5.77,5.77,104800.0,5.6401,5.6499,5.6401,5.6401,104800.0
2012-10-11 11:00:00,5.77,5.78,5.77,5.77,95200.0,5.6401,5.6499,5.6401,5.6401,95200.0
2012-10-11 11:05:00,5.77,5.78,5.75,5.75,206600.0,5.6401,5.6499,5.6206,5.6206,206600.0
2012-10-11 11:10:00,5.75,5.76,5.75,5.75,84800.0,5.6206,5.6304,5.6206,5.6206,84800.0
2012-10-11 11:15:00,5.75,5.76,5.74,5.75,199400.0,5.6206,5.6304,5.6108,5.6206,199400.0
2012-10-11 11:20:00,5.75,5.75,5.72,5.75,2287600.0,5.6206,5.6206,5.5913,5.6206,2287600.0
2012-10-11 11:25:00,5.75,5.75,5.74,5.75,607200.0,5.6206,5.6206,5.6108,5.6206,607200.0
2012-10-11 11:30:00,5.74,5.75,5.72,5.72,1128800.0,5.6108,5.6206,5.5913,5.5913,1128800.0
2012-10-11 11:35:00,5.72,5.73,5.71,5.71,372200.0,5.5913,5.601,5.5815,5.5815,372200.0
2012-10-11 11:40:00,5.71,5.72,5.71,5.71,274200.0,5.5815,5.5913,5.5815,5.5815,274200.0
2012-10-11 11:45:00,5.71,5.72,5.71,5.71,225400.0,5.5815,5.5913,5.5815,5.5815,225400.0
2012-10-11 11:50:00,5.71,5.72,5.69,5.69,996000.0,5.5815,5.5913,5.5619,5.5619,996000.0
2012-10-11 11:55:00,5.7,5.71,5.68,5.71,2197200.0,5.5717,5.5815,5.5522,5.5815,2197200.0
2012-10-11 12:00:00,5.71,5.71,5.7,5.71,65600.0,5.5815,5.5815,5.5717,5.5815,65600.0
2012-10-11 12:05:00,5.71,5.72,5.7,5.71,389400.0,5.5815,5.5913,5.5717,5.5815,389400.0
2012-10-11 12:10:00,5.72,5.73,5.71,5.73,255400.0,5.5913,5.601,5.5815,5.601,255400.0
2012-10-11 12:15:00,5.73,5.76,5.72,5.75,1130000.0,5.601,5.6304,5.5913,5.6206,1130000.0
2012-10-11 12:20:00,5.75,5.75,5.73,5.73,612400.0,5.6206,5.6206,5.601,5.601,612400.0
2012-10-11 12:25:00,5.73,5.74,5.72,5.72,321600.0,5.601,5.6108,5.5913,5.5913,321600.0
2012-10-11 12:30:00,5.73,5.77,5.72,5.75,1976000.0,5.601,5.6401,5.5913,5.6206,1976000.0
2012-10-11 12:35:00,5.75,5.76,5.75,5.75,101800.0,5.6206,5.6304,5.6206,5.6206,101800.0
2012-10-11 12:40:00,5.75,5.76,5.75,5.75,27200.0,5.6206,5.6304,5.6206,5.6206,27200.0
2012-10-11 12:45:00,5.75,5.76,5.74,5.75,948200.0,5.6206,5.6304,5.6108,5.6206,948200.0
2012-10-11 12:50:00,5.75,5.77,5.75,5.77,124400.0,5.6206,5.6401,5.6206,5.6401,124400.0
2012-10-11 12:55:00,5.77,5.77,5.76,5.77,72400.0,5.6401,5.6401,5.6304,5.6401,72400.0
2012-10-11 13:00:00,5.77,5.77,5.75,5.77,379800.0,5.6401,5.6401,5.6206,5.6401,379800.0
2012-10-11 13:05:00,5.76,5.77,5.76,5.76,166600.0,5.6304,5.6401,5.6304,5.6304,166600.0
2012-10-11 13:10:00,5.76,5.77,5.76,5.76,207600.0,5.6304,5.6401,5.6304,5.6304,207600.0
2012-10-11 13:15:00,5.76,5.77,5.75,5.75,206000.0,5.6304,5.6401,5.6206,5.6206,206000.0
2012-10-11 13:20:00,5.75,5.76,5.75,5.75,78800.0,5.6206,5.6304,5.6206,5.6206,78800.0
2012-10-11 13:25:00,5.75,5.76,5.75,5.75,64400.0,5.6206,5.6304,5.6206,5.6206,64400.0
2012-10-11 13:30:00,5.75,5.76,5.74,5.75,401400.0,5.6206,5.6304,5.6108,5.6206,401400.0
2012-10-11 13:35:00,5.74,5.75,5.72,5.75,1180600.0,5.6108,5.6206,5.5913,5.6206,1180600.0
2012-10-11 13:40:00,5.74,5.75,5.73,5.74,182200.0,5.6108,5.6206,5.601,5.6108,182200.0
2012-10-11 13:45:00,5.73,5.75,5.73,5.74,126800.0,5.601,5.6206,5.601,5.6108,126800.0
2012-10-11 13:50:00,5.74,5.75,5.73,5.73,342000.0,5.6108,5.6206,5.601,5.601,342000.0
2012-10-11 13:55:00,5.73,5.74,5.73,5.74,100800.0,5.601,5.6108,5.601,5.6108,100800.0
2012-10-11 14:00:00,5.73,5.75,5.73,5.74,502600.0,5.601,5.6206,5.601,5.6108,502600.0
2012-10-11 14:05:00,5.75,5.75,5.74,5.75,42000.0,5.6206,5.6206,5.6108,5.6206,42000.0
2012-10-11 14:10:00,5.75,5.77,5.74,5.77,241400.0,5.6206,5.6401,5.6108,5.6401,241400.0
2012-10-11 14:15:00,5.77,5.79,5.76,5.77,1560200.0,5.6401,5.6597,5.6304,5.6401,1560200.0
2012-10-11 14:20:00,5.77,5.77,5.76,5.77,149000.0,5.6401,5.6401,5.6304,5.6401,149000.0
2012-10-11 14:25:00,5.77,5.78,5.77,5.78,309000.0,5.6401,5.6499,5.6401,5.6499,309000.0
2012-10-11 14:30:00,5.78,5.79,5.75,5.78,1405200.0,5.6499,5.6597,5.6206,5.6499,1405200.0
2012-10-11 14:35:00,5.78,5.78,5.76,5.77,343800.0,5.6499,5.6499,5.6304,5.6401,343800.0
2012-10-11 14:40:00,5.76,5.77,5.76,5.77,95200.0,5.6304,5.6401,5.6304,5.6401,95200.0
2012-10-11 14:45:00,5.76,5.77,5.76,5.77,134600.0,5.6304,5.6401,5.6304,5.6401,134600.0
2012-10-11 14:50:00,5.76,5.77,5.76,5.76,103000.0,5.6304,5.6401,5.6304,5.6304,103000.0
2012-10-11 14:55:00,5.77,5.77,5.76,5.76,209200.0,5.6401,5.6401,5.6304,5.6304,209200.0
2012-10-11 15:00:00,5.76,5.77,5.76,5.77,77200.0,5.6304,5.6401,5.6304,5.6401,77200.0
2012-10-11 15:05:00,5.76,5.77,5.75,5.75,270000.0,5.6304,5.6401,5.6206,5.6206,270000.0
2012-10-11 15:10:00,5.75,5.77,5.75,5.77,253600.0,5.6206,5.6401,5.6206,5.6401,253600.0
2012-10-11 15:15:00,5.77,5.77,5.76,5.77,224400.0,5.6401,5.6401,5.6304,5.6401,224400.0
2012-10-11 15:20:00,5.76,5.77,5.76,5.77,95800.0,5.6304,5.6401,5.6304,5.6401,95800.0
2012-10-11 15:25:00,5.77,5.78,5.76,5.78,342400.0,5.6401,5.6499,5.6304,5.6499,342400.0
2012-10-11 15:30:00,5.78,5.78,5.77,5.77,512000.0,5.6499,5.6499,5.6401,5.6401,512000.0
2012-10-11 15:35:00,5.78,5.78,5.75,5.75,889800.0,5.6499,5.6499,5.6206,5.6206,889800.0
2012-10-11 15:40:00,5.75,5.76,5.75,5.75,750000.0,5.6206,5.6304,5.6206,5.6206,750000.0
2012-10-11 15:45:00,5.75,5.76,5.75,5.75,270000.0,5.6206,5.6304,5.6206,5.6206,270000.0
2012-10-11 15:50:00,5.75,5.77,5.74,5.75,1960200.0,5.6206,5.6401,5.6108,5.6206,1960200.0
2012-10-11 15:55:00,5.75,5.76,5.75,5.75,847600.0,5.6206,5.6304,5.6206,5.6206,847600.0
2012-10-12 09:30:00,5.76,5.76,5.69,5.75,292100.0,5.6304,5.6304,5.5619,5.6206,292100.0
2012-10-12 09:35:00,5.75,5.8,5.74,5.75,381800.0,5.6206,5.6695,5.6108,5.6206,381800.0
2012-10-12 09:40:00,5.74,5.78,5.68,5.69,378700.0,5.6108,5.6499,5.5522,5.5619,378700.0
2012-10-12 09:45:00,5.69,5.73,5.68,5.72,207200.0,5.5619,5.601,5.5522,5.5913,207200.0
2012-10-12 09:50:00,5.72,5.74,5.71,5.74,136200.0,5.5913,5.6108,5.5815,5.6108,136200.0
2012-10-12 09:55:00,5.74,5.77,5.73,5.76,255400.0,5.6108,5.6401,5.601,5.6304,255400.0
2012-10-12 10:00:00,5.77,5.77,5.75,5.75,143100.0,5.6401,5.6401,5.6206,5.6206,143100.0
2012-10-12 10:05:00,5.76,5.76,5.72,5.72,297600.0,5.6304,5.6304,5.5913,5.5913,297600.0
2012-10-12 10:10:00,5.72,5.75,5.72,5.75,176900.0,5.5913,5.6206,5.5913,5.6206,176900.0
2012-10-12 10:15:00,5.75,5.75,5.73,5.73,421100.0,5.6206,5.6206,5.601,5.601,421100.0
2012-10-12 10:20:00,5.74,5.74,5.7,5.71,455000.0,5.6108,5.6108,5.5717,5.5815,455000.0
2012-10-12 10:25:00,5.7,5.71,5.69,5.69,572500.0,5.5717,5.5815,5.5619,5.5619,572500.0
2012-10-12 10:30:00,5.69,5.7,5.66,5.68,1119900.0,5.5619,5.5717,5.5326,5.5522,1119900.0
2012-10-12 10:35:00,5.68,5.69,5.65,5.69,1049900.0,5.5522,5.5619,5.5228,5.5619,1049900.0
2012-10-12 10:40:00,5.69,5.7,5.68,5.7,368800.0,5.5619,5.5717,5.5522,5.5717,368800.0
2012-10-12 10:45:00,5.7,5.7,5.67,5.67,671000.0,5.5717,5.5717,5.5424,5.5424,671000.0
2012-10-12 10:50:00,5.68,5.68,5.66,5.68,158700.0,5.5522,5.5522,5.5326,5.5522,158700.0
2012-10-12 10:55:00,5.68,5.69,5.67,5.69,108900.0,5.5522,5.5619,5.5424,5.5619,108900.0
2012-10-12 11:00:00,5.69,5.69,5.67,5.68,448900.0,5.5619,5.5619,5.5424,5.5522,448900.0
2012-10-12 11:05:00,5.68,5.69,5.67,5.68,197300.0,5.5522,5.5619,5.5424,5.5522,197300.0
2012-10-12 11:10:00,5.69,5.69,5.67,5.67,125400.0,5.5619,5.5619,5.5424,5.5424,125400.0
2012-10-12 11:15:00,5.67,5.68,5.67,5.67,63100.0,5.5424,5.5522,5.5424,5.5424,63100.0
2012-10-12 11:20:00,5.67,5.68,5.67,5.68,16100.0,5.5424,5.5522,5.5424,5.5522,16100.0
2012-10-12 11:25:00,5.67,5.68,5.67,5.67,126800.0,5.5424,5.5522,5.5424,5.5424,126800.0
2012-10-12 11:30:00,5.67,5.68,5.65,5.65,287500.0,5.5424,5.5522,5.5228,5.5228,287500.0
2012-10-12 11:35:00,5.65,5.66,5.65,5.65,35100.0,5.5228,5.5326,5.5228,5.5228,35100.0
2012-10-12 11:40:00,5.65,5.66,5.65,5.65,46400.0,5.5228,5.5326,5.5228,5.5228,46400.0
2012-10-12 11:45:00,5.66,5.66,5.65,5.65,28500.0,5.5326,5.5326,5.5228,5.5228,28500.0
2012-10-12 11:50:00,5.65,5.67,5.65,5.67,111000.0,5.5228,5.5424,5.5228,5.5424,111000.0
2012-10-12 11:55:00,5.66,5.67,5.66,5.67,49500.0,5.5326,5.5424,5.5326,5.5424,49500.0
2012-10-12 12:00:00,5.67,5.67,5.66,5.67,11500.0,5.5424,5.5424,5.5326,5.5424,11500.0
2012-10-12 12:05:00,5.67,5.68,5.66,5.67,473100.0,5.5424,5.5522,5.5326,5.5424,473100.0
2012-10-12 12:10:00,5.67,5.67,5.65,5.66,595000.0,5.5424,5.5424,5.5228,5.5326,595000.0
2012-10-12 12:15:00,5.66,5.66,5.65,5.66,20700.0,5.5326,5.5326,5.5228,5.5326,20700.0
2012-10-12 12:20:00,5.66,5.66,5.65,5.66,24500.0,5.5326,5.5326,5.5228,5.5326,24500.0
2012-10-12 12:25:00,5.66,5.66,5.65,5.66,37300.0,5.5326,5.5326,5.5228,5.5326,37300.0
2012-10-12 12:30:00,5.66,5.66,5.65,5.66,41000.0,5.5326,5.5326,5.5228,5.5326,41000.0
2012-10-12 12:35:00,5.66,5.67,5.65,5.66,171200.0,5.5326,5.5424,5.5228,5.5326,171200.0
2012-10-12 12:40:00,5.66,5.66,5.65,5.65,18200.0,5.5326,5.5326,5.5228,5.5228,18200.0
2012-10-12 12:45:00,5.66,5.66,5.65,5.66,40500.0,5.5326,5.5326,5.5228,5.5326,40500.0
2012-10-12 12:50:00,5.66,5.66,5.65,5.66,19800.0,5.5326,5.5326,5.5228,5.5326,19800.0
2012-10-12 12:55:00,5.66,5.66,5.65,5.66,57100.0,5.5326,5.5326,5.5228,5.5326,57100.0
2012-10-12 13:00:00,5.66,5.66,5.65,5.66,18000.0,5.5326,5.5326,5.5228,5.5326,18000.0
2012-10-12 13:05:00,5.66,5.66,5.65,5.66,22300.0,5.5326,5.5326,5.5228,5.5326,22300.0
2012-10-12 13:10:00,5.66,5.66,5.65,5.66,47800.0,5.5326,5.5326,5.5228,5.5326,47800.0
2012-10-12 13:15:00,5.65,5.66,5.65,5.66,7500.0,5.5228,5.5326,5.5228,5.5326,7500.0
2012-10-12 13:20:00,5.66,5.66,5.64,5.64,396300.0,5.5326,5.5326,5.5131,5.5131,396300.0
2012-10-12 13:25:00,5.64,5.65,5.64,5.65,44200.0,5.5131,5.5228,5.5131,5.5228,44200.0
2012-10-12 13:30:00,5.64,5.65,5.63,5.64,187000.0,5.5131,5.5228,5.5033,5.5131,187000.0
2012-10-12 13:35:00,5.64,5.64,5.63,5.64,485300.0,5.5131,5.5131,5.5033,5.5131,485300.0
2012-10-12 13:40:00,5.64,5.64,5.63,5.64,45900.0,5.5131,5.5131,5.5033,5.5131,45900.0
2012-10-12 13:45:00,5.64,5.64,5.63,5.64,23600.0,5.5131,5.5131,5.5033,5.5131,23600.0
2012-10-12 13:50:00,5.64,5.64,5.63,5.63,26700.0,5.5131,5.5131,5.5033,5.5033,26700.0
2012-10-12 13:55:00,5.64,5.65,5.63,5.64,375900.0,5.5131,5.5228,5.5033,5.5131,375900.0
2012-10-12 14:00:00,5.64,5.65,5.63,5.64,241500.0,5.5131,5.5228,5.5033,5.5131,241500.0
2012-10-12 14:05:00,5.64,5.64,5.63,5.64,25300.0,5.5131,5.5131,5.5033,5.5131,25300.0
2012-10-12 14:10:00,5.64,5.64,5.63,5.63,47200.0,5.5131,5.5131,5.5033,5.5033,47200.0
2012-10-12 14:15:00,5.64,5.64,5.63,5.64,16300.0,5.5131,5.5131,5.5033,5.5131,16300.0
2012-10-12 14:20:00,5.64,5.64,5.63,5.63,50400.0,5.5131,5.5131,5.5033,5.5033,50400.0
2012-10-12 14:25:00,5.64,5.65,5.63,5.65,112700.0,5.5131,5.5228,5.5033,5.5228,112700.0
2012-10-12 14:30:00,5.65,5.65,5.64,5.64,23600.0,5.5228,5.5228,5.5131,5.5131,23600.0
2012-10-12 14:35:00,5.65,5.65,5.64,5.65,100200.0,5.5228,5.5228,5.5131,5.5228,100200.0
2012-10-12 14:40:00,5.65,5.65,5.64,5.65,44100.0,5.5228,5.5228,5.5131,5.5228,44100.0
2012-10-12 14:45:00,5.65,5.65,5.64,5.65,18600.0,5.5228,5.5228,5.5131,5.5228,18600.0
2012-10-12 14:50:00,5.65,5.66,5.64,5.66,108300.0,5.5228,5.5326,5.5131,5.5326,108300.0
2012-10-12 14:55:00,5.66,5.66,5.65,5.66,34100.0,5.5326,5.5326,5.5228,5.5326,34100.0
2012-10-12 15:00:00,5.66,5.66,5.63,5.65,455800.0,5.5326,5.5326,5.5033,5.5228,455800.0
2012-10-12 15:05:00,5.65,5.65,5.64,5.64,63900.0,5.5228,5.5228,5.5131,5.5131,63900.0
2012-10-12 15:10:00,5.64,5.65,5.64,5.65,40300.0,5.5131,5.5228,5.5131,5.5228,40300.0
2012-10-12 15:15:00,5.65,5.65,5.64,5.65,27000.0,5.5228,5.5228,5.5131,5.5228,27000.0
2012-10-12 15:20:00,5.65,5.65,5.64,5.65,68600.0,5.5228,5.5228,5.5131,5.5228,68600.0
2012-10-12 15:25:00,5.65,5.65,5.63,5.64,770000.0,5.5228,5.5228,5.5033,5.5131,770000.0
2012-10-12 15:30:00,5.64,5.65,5.63,5.65,202000.0,5.5131,5.5228,5.5033,5.5228,202000.0
2012-10-12 15:35:00,5.65,5.66,5.64,5.66,234600.0,5.5228,5.5326,5.5131,5.5326,234600.0
2012-10-12 15:40:00,5.66,5.68,5.65,5.68,698300.0,5.5326,5.5522,5.5228,5.5522,698300.0
2012-10-12 15:45:00,5.68,5.7,5.65,5.66,974600.0,5.5522,5.5717,5.5228,5.5326,974600.0
2012-10-12 15:50:00,5.66,5.68,5.65,5.66,1459500.0,5.5326,5.5522,5.5228,5.5326,1459500.0
2012-10-12 15:55:00,5.66,5.68,5.65,5.66,1246700.0,5.5326,5.5522,5.5228,5.5326,1246700.0
2012-10-15 09:30:00,5.76,5.76,5.7,5.71,386400.0,5.6304,5.6304,5.5717,5.5815,386400.0
2012-10-15 09:35:00,5.72,5.73,5.71,5.71,132900.0,5.5913,5.601,5.5815,5.5815,132900.0
2012-10-15 09:40:00,5.71,5.74,5.71,5.74,236600.0,5.5815,5.6108,5.5815,5.6108,236600.0
2012-10-15 09:45:00,5.74,5.74,5.7,5.71,437800.0,5.6108,5.6108,5.5717,5.5815,437800.0
2012-10-15 09:50:00,5.71,5.73,5.7,5.72,398100.0,5.5815,5.601,5.5717,5.5913,398100.0
2012-10-15 09:55:00,5.71,5.74,5.71,5.74,110900.0,5.5815,5.6108,5.5815,5.6108,110900.0
2012-10-15 10:00:00,5.74,5.74,5.72,5.73,133900.0,5.6108,5.6108,5.5913,5.601,133900.0
2012-10-15 10:05:00,5.74,5.74,5.72,5.73,90300.0,5.6108,5.6108,5.5913,5.601,90300.0
2012-10-15 10:10:00,5.73,5.73,5.7,5.7,109900.0,5.601,5.601,5.5717,5.5717,109900.0
2012-10-15 10:15:00,5.71,5.72,5.7,5.71,55500.0,5.5815,5.5913,5.5717,5.5815,55500.0
2012-10-15 10:20:00,5.72,5.72,5.68,5.7,604600.0,5.5913,5.5913,5.5522,5.5717,604600.0
2012-10-15 10:25:00,5.7,5.7,5.69,5.69,17300.0,5.5717,5.5717,5.5619,5.5619,17300.0
2012-10-15 10:30:00,5.69,5.7,5.67,5.67,319400.0,5.5619,5.5717,5.5424,5.5424,319400.0
2012-10-15 10:35:00,5.67,5.68,5.67,5.68,29300.0,5.5424,5.5522,5.5424,5.5522,29300.0
2012-10-15 10:40:00,5.68,5.68,5.67,5.68,257200.0,5.5522,5.5522,5.5424,5.5522,257200.0
2012-10-15 10:45:00,5.68,5.69,5.67,5.67,218000.0,5.5522,5.5619,5.5424,5.5424,218000.0
2012-10-15 10:50:00,5.68,5.68,5.66,5.67,153900.0,5.5522,5.5522,5.5326,5.5424,153900.0
2012-10-15 10:55:00,5.67,5.67,5.65,5.65,408500.0,5.5424,5.5424,5.5228,5.5228,408500.0
2012-10-15 11:00:00,5.65,5.66,5.65,5.65,34600.0,5.5228,5.5326,5.5228,5.5228,34600.0
2012-10-15 11:05:00,5.66,5.68,5.65,5.68,183700.0,5.5326,5.5522,5.5228,5.5522,183700.0
2012-10-15 11:10:00,5.67,5.68,5.67,5.68,69500.0,5.5424,5.5522,5.5424,5.5522,69500.0
2012-10-15 11:15:00,5.68,5.69,5.67,5.69,225400.0,5.5522,5.5619,5.5424,5.5619,225400.0
2012-10-15 11:20:00,5.69,5.69,5.67,5.68,289300.0,5.5619,5.5619,5.5424,5.5522,289300.0
2012-10-15 11:25:00,5.68,5.69,5.66,5.68,948900.0,5.5522,5.5619,5.5326,5.5522,948900.0
2012-10-15 11:30:00,5.68,5.68,5.67,5.68,11300.0,5.5522,5.5522,5.5424,5.5522,11300.0
2012-10-15 11:35:00,5.68,5.69,5.67,5.67,1176000.0,5.5522,5.5619,5.5424,5.5424,1176000.0
2012-10-15 11:40:00,5.68,5.68,5.66,5.67,159700.0,5.5522,5.5522,5.5326,5.5424,159700.0
2012-10-15 11:45:00,5.67,5.67,5.65,5.66,148800.0,5.5424,5.5424,5.5228,5.5326,148800.0
2012-10-15 11:50:00,5.66,5.67,5.64,5.64,434800.0,5.5326,5.5424,5.5131,5.5131,434800.0
2012-10-15 11:55:00,5.65,5.65,5.64,5.65,13500.0,5.5228,5.5228,5.5131,5.5228,13500.0
2012-10-15 12:00:00,5.65,5.65,5.64,5.65,27900.0,5.5228,5.5228,5.5131,5.5228,27900.0
2012-10-15 12:05:00,5.65,5.65,5.64,5.65,33200.0,5.5228,5.5228,5.5131,5.5228,33200.0
2012-10-15 12:10:00,5.65,5.65,5.64,5.65,13100.0,5.5228,5.5228,5.5131,5.5228,13100.0
2012-10-15 12:15:00,5.65,5.65,5.64,5.65,44700.0,5.5228,5.5228,5.5131,5.5228,44700.0
2012-10-15 12:20:00,5.65,5.65,5.64,5.65,27300.0,5.5228,5.5228,5.5131,5.5228,27300.0
2012-10-15 12:25:00,5.65,5.68,5.65,5.66,683900.0,5.5228,5.5522,5.5228,5.5326,683900.0
2012-10-15 12:30:00,5.66,5.66,5.65,5.66,90700.0,5.5326,5.5326,5.5228,5.5326,90700.0
2012-10-15 12:35:00,5.66,5.67,5.66,5.67,61400.0,5.5326,5.5424,5.5326,5.5424,61400.0
2012-10-15 12:40:00,5.67,5.67,5.66,5.67,29900.0,5.5424,5.5424,5.5326,5.5424,29900.0
2012-10-15 12:45:00,5.67,5.67,5.66,5.66,19300.0,5.5424,5.5424,5.5326,5.5326,19300.0
2012-10-15 12:50:00,5.67,5.67,5.66,5.67,40900.0,5.5424,5.5424,5.5326,5.5424,40900.0
2012-10-15 12:55:00,5.67,5.67,5.66,5.67,35000.0,5.5424,5.5424,5.5326,5.5424,35000.0
2012-10-15 13:00:00,5.67,5.67,5.66,5.67,72400.0,5.5424,5.5424,5.5326,5.5424,72400.0
2012-10-15 13:05:00,5.67,5.67,5.66,5.67,27700.0,5.5424,5.5424,5.5326,5.5424,27700.0
2012-10-15 13:10:00,5.67,5.68,5.65,5.66,609100.0,5.5424,5.5522,5.5228,5.5326,609100.0
2012-10-15 13:15:00,5.66,5.66,5.65,5.66,22600.0,5.5326,5.5326,5.5228,5.5326,22600.0
2012-10-15 13:20:00,5.66,5.66,5.65,5.66,60300.0,5.5326,5.5326,5.5228,5.5326,60300.0
2012-10-15 13:25:00,5.66,5.66,5.65,5.66,27900.0,5.5326,5.5326,5.5228,5.5326,27900.0
2012-10-15 13:30:00,5.66,5.66,5.65,5.66,29800.0,5.5326,5.5326,5.5228,5.5326,29800.0
2012-10-15 13:35:00,5.66,5.66,5.65,5.66,23100.0,5.5326,5.5326,5.5228,5.5326,23100.0
2012-10-15 13:40:00,5.66,5.66,5.65,5.66,34800.0,5.5326,5.5326,5.5228,5.5326,34800.0
2012-10-15 13:45:00,5.66,5.67,5.65,5.67,74200.0,5.5326,5.5424,5.5228,5.5424,74200.0
2012-10-15 13:50:00,5.67,5.67,5.66,5.67,24900.0,5.5424,5.5424,5.5326,5.5424,24900.0
2012-10-15 13:55:00,5.67,5.67,5.66,5.67,23000.0,5.5424,5.5424,5.5326,5.5424,23000.0
2012-10-15 14:00:00,5.67,5.67,5.66,5.67,27700.0,5.5424,5.5424,5.5326,5.5424,27700.0
2012-10-15 14:05:00,5.67,5.67,5.66,5.67,27600.0,5.5424,5.5424,5.5326,5.5424,27600.0
2012-10-15 14:10:00,5.67,5.67,5.66,5.67,31900.0,5.5424,5.5424,5.5326,5.5424,31900.0
2012-10-15 14:15:00,5.67,5.67,5.66,5.67,56600.0,5.5424,5.5424,5.5326,5.5424,56600.0
2012-10-15 14:20:00,5.67,5.68,5.66,5.68,63000.0,5.5424,5.5522,5.5326,5.5522,63000.0
2012-10-15 14:25:00,5.68,5.68,5.67,5.68,191800.0,5.5522,5.5522,5.5424,5.5522,191800.0
2012-10-15 14:30:00,5.67,5.68,5.66,5.67,95000.0,5.5424,5.5522,5.5326,5.5424,95000.0
2012-10-15 14:35:00,5.67,5.67,5.66,5.67,61000.0,5.5424,5.5424,5.5326,5.5424,61000.0
2012-10-15 14:40:00,5.67,5.67,5.66,5.67,37400.0,5.5424,5.5424,5.5326,5.5424,37400.0
2012-10-15 14:45:00,5.67,5.67,5.66,5.67,25200.0,5.5424,5.5424,5.5326,5.5424,25200.0
2012-10-15 14:50:00,5.67,5.67,5.66,5.67,72200.0,5.5424,5.5424,5.5326,5.5424,72200.0
2012-10-15 14:55:00,5.67,5.68,5.66,5.67,165100.0,5.5424,5.5522,5.5326,5.5424,165100.0
2012-10-15 15:00:00,5.66,5.67,5.66,5.67,22400.0,5.5326,5.5424,5.5326,5.5424,22400.0
2012-10-15 15:05:00,5.67,5.68,5.66,5.68,78000.0,5.5424,5.5522,5.5326,5.5522,78000.0
2012-10-15 15:10:00,5.68,5.69,5.67,5.68,188100.0,5.5522,5.5619,5.5424,5.5522,188100.0
2012-10-15 15:15:00,5.68,5.69,5.67,5.69,113800.0,5.5522,5.5619,5.5424,5.5619,113800.0
2012-10-15 15:20:00,5.69,5.7,5.68,5.7,375100.0,5.5619,5.5717,5.5522,5.5717,375100.0
2012-10-15 15:25:00,5.7,5.7,5.69,5.7,142700.0,5.5717,5.5717,5.5619,5.5717,142700.0
2012-10-15 15:30:00,5.7,5.71,5.69,5.7,296600.0,5.5717,5.5815,5.5619,5.5717,296600.0
2012-10-15 15:35:00,5.7,5.7,5.69,5.7,95300.0,5.5717,5.5717,5.5619,5.5717,95300.0
2012-10-15 15:40:00,5.7,5.71,5.69,5.71,207000.0,5.5717,5.5815,5.5619,5.5815,207000.0
2012-10-15 15:45:00,5.71,5.71,5.7,5.71,85100.0,5.5815,5.5815,5.5717,5.5815,85100.0
2012-10-15 15:50:00,5.71,5.73,5.7,5.73,729200.0,5.5815,5.601,5.5717,5.601,729200.0
2012-10-15 15:55:00,5.73,5.73,5.71,5.72,640100.0,5.601,5.601,5.5815,5.5913,640100.0
2012-10-16 09:30:00,5.74,5.74,5.7,5.72,253400.0,5.6108,5.6108,5.5717,5.5913,253400.0
2012-10-16 09:35:00,5.71,5.73,5.67,5.68,494000.0,5.5815,5.601,5.5424,5.5522,494000.0
2012-10-16 09:40:00,5.68,5.69,5.67,5.69,122000.0,5.5522,5.5619,5.5424,5.5619,122000.0
2012-10-16 09:45:00,5.69,5.75,5.68,5.72,396600.0,5.5619,5.6206,5.5522,5.5913,396600.0
2012-10-16 09:50:00,5.72,5.76,5.72,5.73,821300.0,5.5913,5.6304,5.5913,5.601,821300.0
2012-10-16 09:55:00,5.74,5.75,5.73,5.74,205600.0,5.6108,5.6206,5.601,5.6108,205600.0
2012-10-16 10:00:00,5.74,5.75,5.74,5.74,77700.0,5.6108,5.6206,5.6108,5.6108,77700.0
2012-10-16 10:05:00,5.75,5.75,5.74,5.74,90100.0,5.6206,5.6206,5.6108,5.6108,90100.0
2012-10-16 10:10:00,5.74,5.75,5.7,5.71,1228700.0,5.6108,5.6206,5.5717,5.5815,1228700.0
2012-10-16 10:15:00,5.71,5.73,5.71,5.73,220200.0,5.5815,5.601,5.5815,5.601,220200.0
2012-10-16 10:20:00,5.73,5.73,5.71,5.71,136500.0,5.601,5.601,5.5815,5.5815,136500.0
2012-10-16 10:25:00,5.71,5.71,5.68,5.7,457400.0,5.5815,5.5815,5.5522,5.5717,457400.0
2012-10-16 10:30:00,5.69,5.71,5.69,5.71,372000.0,5.5619,5.5815,5.5619,5.5815,372000.0
2012-10-16 10:35:00,5.71,5.73,5.7,5.7,596300.0,5.5815,5.601,5.5717,5.5717,596300.0
2012-10-16 10:40:00,5.7,5.71,5.7,5.7,115800.0,5.5717,5.5815,5.5717,5.5717,115800.0
2012-10-16 10:45:00,5.7,5.71,5.69,5.7,83300.0,5.5717,5.5815,5.5619,5.5717,83300.0
2012-10-16 10:50:00,5.69,5.7,5.69,5.7,70300.0,5.5619,5.5717,5.5619,5.5717,70300.0
2012-10-16 10:55:00,5.69,5.72,5.69,5.71,540600.0,5.5619,5.5913,5.5619,5.5815,540600.0
2012-10-16 11:00:00,5.71,5.72,5.71,5.72,79300.0,5.5815,5.5913,5.5815,5.5913,79300.0
2012-10-16 11:05:00,5.71,5.72,5.71,5.71,22100.0,5.5815,5.5913,5.5815,5.5815,22100.0
2012-10-16 11:10:00,5.71,5.72,5.71,5.71,27100.0,5.5815,5.5913,5.5815,5.5815,27100.0
2012-10-16 11:15:00,5.71,5.72,5.71,5.71,36200.0,5.5815,5.5913,5.5815,5.5815,36200.0
2012-10-16 11:20:00,5.71,5.72,5.71,5.71,146000.0,5.5815,5.5913,5.5815,5.5815,146000.0
2012-10-16 11:25:00,5.71,5.72,5.71,5.71,336000.0,5.5815,5.5913,5.5815,5.5815,336000.0
2012-10-16 11:30:00,5.71,5.72,5.71,5.71,98700.0,5.5815,5.5913,5.5815,5.5815,98700.0
2012-10-16 11:35:00,5.71,5.72,5.71,5.71,26900.0,5.5815,5.5913,5.5815,5.5815,26900.0
2012-10-16 11:40:00,5.71,5.72,5.7,5.7,215400.0,5.5815,5.5913,5.5717,5.5717,215400.0
2012-10-16 11:45:00,5.7,5.71,5.7,5.71,88100.0,5.5717,5.5815,5.5717,5.5815,88100.0
2012-10-16 11:50:00,5.7,5.71,5.7,5.71,47500.0,5.5717,5.5815,5.5717,5.5815,47500.0
2012-10-16 11:55:00,5.7,5.71,5.7,5.7,22600.0,5.5717,5.5815,5.5717,5.5717,22600.0
2012-10-16 12:00:00,5.7,5.71,5.7,5.71,75500.0,5.5717,5.5815,5.5717,5.5815,75500.0
2012-10-16 12:05:00,5.7,5.71,5.69,5.7,528400.0,5.5717,5.5815,5.5619,5.5717,528400.0
2012-10-16 12:10:00,5.71,5.73,5.7,5.71,578200.0,5.5815,5.601,5.5717,5.5815,578200.0
2012-10-16 12:15:00,5.71,5.72,5.71,5.71,61700.0,5.5815,5.5913,5.5815,5.5815,61700.0
2012-10-16 12:20:00,5.72,5.72,5.71,5.71,55300.0,5.5913,5.5913,5.5815,5.5815,55300.0
2012-10-16 12:25:00,5.71,5.72,5.71,5.71,50300.0,5.5815,5.5913,5.5815,5.5815,50300.0
2012-10-16 12:30:00,5.71,5.72,5.71,5.71,75500.0,5.5815,5.5913,5.5815,5.5815,75500.0
2012-10-16 12:35:00,5.71,5.72,5.71,5.71,28800.0,5.5815,5.5913,5.5815,5.5815,28800.0
2012-10-16 12:40:00,5.71,5.72,5.71,5.71,42900.0,5.5815,5.5913,5.5815,5.5815,42900.0
2012-10-16 12:45:00,5.71,5.73,5.71,5.73,202300.0,5.5815,5.601,5.5815,5.601,202300.0
2012-10-16 12:50:00,5.73,5.73,5.72,5.73,42200.0,5.601,5.601,5.5913,5.601,42200.0
2012-10-16 12:55:00,5.73,5.73,5.72,5.73,92000.0,5.601,5.601,5.5913,5.601,92000.0
2012-10-16 13:00:00,5.72,5.73,5.72,5.73,88500.0,5.5913,5.601,5.5913,5.601,88500.0
2012-10-16 13:05:00,5.73,5.73,5.72,5.73,102200.0,5.601,5.601,5.5913,5.601,102200.0
2012-10-16 13:10:00,5.73,5.73,5.72,5.73,49100.0,5.601,5.601,5.5913,5.601,49100.0
2012-10-16 13:15:00,5.73,5.73,5.72,5.73,57000.0,5.601,5.601,5.5913,5.601,57000.0
2012-10-16 13:20:00,5.73,5.73,5.72,5.73,151800.0,5.601,5.601,5.5913,5.601,151800.0
2012-10-16 13:25:00,5.73,5.74,5.72,5.74,100600.0,5.601,5.6108,5.5913,5.6108,100600.0
2012-10-16 13:30:00,5.73,5.74,5.73,5.74,44500.0,5.601,5.6108,5.601,5.6108,44500.0
2012-10-16 13:35:00,5.74,5.74,5.73,5.73,18300.0,5.6108,5.6108,5.601,5.601,18300.0
2012-10-16 13:40:00,5.74,5.74,5.73,5.73,19300.0,5.6108,5.6108,5.601,5.601,19300.0
2012-10-16 13:45:00,5.73,5.74,5.73,5.73,129000.0,5.601,5.6108,5.601,5.601,129000.0
2012-10-16 13:50:00,5.74,5.74,5.73,5.74,40000.0,5.6108,5.6108,5.601,5.6108,40000.0
2012-10-16 13:55:00,5.73,5.74,5.73,5.74,41300.0,5.601,5.6108,5.601,5.6108,41300.0
2012-10-16 14:00:00,5.74,5.74,5.73,5.74,91400.0,5.6108,5.6108,5.601,5.6108,91400.0
2012-10-16 14:05:00,5.74,5.75,5.73,5.74,132000.0,5.6108,5.6206,5.601,5.6108,132000.0
2012-10-16 14:10:00,5.75,5.75,5.74,5.75,76700.0,5.6206,5.6206,5.6108,5.6206,76700.0
2012-10-16 14:15:00,5.75,5.75,5.74,5.75,39800.0,5.6206,5.6206,5.6108,5.6206,39800.0
2012-10-16 14:20:00,5.75,5.75,5.74,5.75,86900.0,5.6206,5.6206,5.6108,5.6206,86900.0
2012-10-16 14:25:00,5.75,5.75,5.74,5.75,37200.0,5.6206,5.6206,5.6108,5.6206,37200.0
2012-10-16 14:30:00,5.74,5.75,5.74,5.75,26100.0,5.6108,5.6206,5.6108,5.6206,26100.0
2012-10-16 14:35:00,5.75,5.76,5.74,5.76,260400.0,5.6206,5.6304,5.6108,5.6304,260400.0
2012-10-16 14:40:00,5.76,5.76,5.75,5.75,156000.0,5.6304,5.6304,5.6206,5.6206,156000.0
2012-10-16 14:45:00,5.76,5.76,5.75,5.75,51000.0,5.6304,5.6304,5.6206,5.6206,51000.0
2012-10-16 14:50:00,5.76,5.76,5.75,5.75,45500.0,5.6304,5.6304,5.6206,5.6206,45500.0
2012-10-16 14:55:00,5.76,5.76,5.74,5.75,289500.0,5.6304,5.6304,5.6108,5.6206,289500.0
2012-10-16 15:00:00,5.74,5.75,5.74,5.74,52400.0,5.6108,5.6206,5.6108,5.6108,52400.0
2012-10-16 15:05:00,5.75,5.75,5.73,5.74,213500.0,5.6206,5.6206,5.601,5.6108,213500.0
2012-10-16 15:10:00,5.74,5.75,5.73,5.75,184800.0,5.6108,5.6206,5.601,5.6206,184800.0
2012-10-16 15:15:00,5.75,5.76,5.74,5.76,241100.0,5.6206,5.6304,5.6108,5.6304,241100.0
2012-10-16 15:20:00,5.76,5.77,5.75,5.77,225600.0,5.6304,5.6401,5.6206,5.6401,225600.0
2012-10-16 15:25:00,5.77,5.78,5.76,5.78,251200.0,5.6401,5.6499,5.6304,5.6499,251200.0
2012-10-16 15:30:00,5.78,5.78,5.77,5.78,91400.0,5.6499,5.6499,5.6401,5.6499,91400.0
2012-10-16 15:35:00,5.78,5.78,5.77,5.78,122300.0,5.6499,5.6499,5.6401,5.6499,122300.0
2012-10-16 15:40:00,5.78,5.8,5.77,5.79,798600.0,5.6499,5.6695,5.6401,5.6597,798600.0
2012-10-16 15:45:00,5.79,5.79,5.78,5.79,269400.0,5.6597,5.6597,5.6499,5.6597,269400.0
2012-10-16 15:50:00,5.79,5.79,5.78,5.78,317700.0,5.6597,5.6597,5.6499,5.6499,317700.0
2012-10-16 15:55:00,5.79,5.8,5.78,5.78,1192000.0,5.6597,5.6695,5.6499,5.6499,1192000.0
2012-10-17 09:30:00,5.75,5.75,5.68,5.69,300600.0,5.6206,5.6206,5.5522,5.5619,300600.0
2012-10-17 09:35:00,5.69,5.7,5.67,5.7,429600.0,5.5619,5.5717,5.5424,5.5717,429600.0
2012-10-17 09:40:00,5.7,5.73,5.69,5.72,233300.0,5.5717,5.601,5.5619,5.5913,233300.0
2012-10-17 09:45:00,5.72,5.73,5.7,5.71,165800.0,5.5913,5.601,5.5717,5.5815,165800.0
2012-10-17 09:50:00,5.71,5.72,5.71,5.71,153600.0,5.5815,5.5913,5.5815,5.5815,153600.0
2012-10-17 09:55:00,5.71,5.72,5.69,5.69,198200.0,5.5815,5.5913,5.5619,5.5619,198200.0
2012-10-17 10:00:00,5.7,5.7,5.69,5.7,150500.0,5.5717,5.5717,5.5619,5.5717,150500.0
2012-10-17 10:05:00,5.69,5.75,5.69,5.75,444400.0,5.5619,5.6206,5.5619,5.6206,444400.0
2012-10-17 10:10:00,5.75,5.76,5.74,5.76,125500.0,5.6206,5.6304,5.6108,5.6304,125500.0
2012-10-17 10:15:00,5.76,5.78,5.75,5.76,322800.0,5.6304,5.6499,5.6206,5.6304,322800.0
2012-10-17 10:20:00,5.76,5.77,5.73,5.75,581300.0,5.6304,5.6401,5.601,5.6206,581300.0
2012-10-17 10:25:00,5.75,5.75,5.74,5.75,31300.0,5.6206,5.6206,5.6108,5.6206,31300.0
2012-10-17 10:30:00,5.75,5.75,5.74,5.75,39700.0,5.6206,5.6206,5.6108,5.6206,39700.0
2012-10-17 10:35:00,5.75,5.75,5.74,5.75,44000.0,5.6206,5.6206,5.6108,5.6206,44000.0
2012-10-17 10:40:00,5.75,5.76,5.74,5.75,135200.0,5.6206,5.6304,5.6108,5.6206,135200.0
2012-10-17 10:45:00,5.76,5.77,5.75,5.77,188400.0,5.6304,5.6401,5.6206,5.6401,188400.0
2012-10-17 10:50:00,5.77,5.77,5.76,5.77,68100.0,5.6401,5.6401,5.6304,5.6401,68100.0
2012-10-17 10:55:00,5.77,5.77,5.76,5.76,45600.0,5.6401,5.6401,5.6304,5.6304,45600.0
2012-10-17 11:00:00,5.77,5.77,5.76,5.76,58400.0,5.6401,5.6401,5.6304,5.6304,58400.0
2012-10-17 11:05:00,5.77,5.77,5.76,5.77,63200.0,5.6401,5.6401,5.6304,5.6401,63200.0
2012-10-17 11:10:00,5.76,5.78,5.76,5.78,129700.0,5.6304,5.6499,5.6304,5.6499,129700.0
2012-10-17 11:15:00,5.78,5.8,5.78,5.79,312600.0,5.6499,5.6695,5.6499,5.6597,312600.0
2012-10-17 11:20:00,5.79,5.8,5.79,5.8,122700.0,5.6597,5.6695,5.6597,5.6695,122700.0
2012-10-17 11:25:00,5.8,5.8,5.79,5.79,23100.0,5.6695,5.6695,5.6597,5.6597,23100.0
2012-10-17 11:30:00,5.8,5.81,5.79,5.81,169800.0,5.6695,5.6792,5.6597,5.6792,169800.0
2012-10-17 11:35:00,5.81,5.81,5.8,5.81,41700.0,5.6792,5.6792,5.6695,5.6792,41700.0
2012-10-17 11:40:00,5.81,5.82,5.8,5.82,133800.0,5.6792,5.689,5.6695,5.689,133800.0
2012-10-17 11:45:00,5.82,5.82,5.81,5.82,54400.0,5.689,5.689,5.6792,5.689,54400.0
2012-10-17 11:50:00,5.81,5.82,5.81,5.82,34500.0,5.6792,5.689,5.6792,5.689,34500.0
2012-10-17 11:55:00,5.82,5.82,5.81,5.81,50600.0,5.689,5.689,5.6792,5.6792,50600.0
2012-10-17 12:00:00,5.82,5.82,5.81,5.82,93800.0,5.689,5.689,5.6792,5.689,93800.0
2012-10-17 12:05:00,5.82,5.82,5.81,5.82,52100.0,5.689,5.689,5.6792,5.689,52100.0
2012-10-17 12:10:00,5.82,5.82,5.81,5.82,80000.0,5.689,5.689,5.6792,5.689,80000.0
2012-10-17 12:15:00,5.82,5.82,5.81,5.82,72100.0,5.689,5.689,5.6792,5.689,72100.0
2012-10-17 12:20:00,5.82,5.83,5.81,5.82,89100.0,5.689,5.6988,5.6792,5.689,89100.0
2012-10-17 12:25:00,5.82,5.85,5.82,5.83,491800.0,5.689,5.7183,5.689,5.6988,491800.0
2012-10-17 12:30:00,5.83,5.84,5.83,5.83,19700.0,5.6988,5.7086,5.6988,5.6988,19700.0
2012-10-17 12:35:00,5.83,5.84,5.83,5.83,19600.0,5.6988,5.7086,5.6988,5.6988,19600.0
2012-10-17 12:40:00,5.83,5.83,5.82,5.82,155500.0,5.6988,5.6988,5.689,5.689,155500.0
2012-10-17 12:45:00,5.82,5.83,5.82,5.82,78300.0,5.689,5.6988,5.689,5.689,78300.0
2012-10-17 12:50:00,5.83,5.83,5.82,5.83,80200.0,5.6988,5.6988,5.689,5.6988,80200.0
2012-10-17 12:55:00,5.82,5.83,5.82,5.82,58300.0,5.689,5.6988,5.689,5.689,58300.0
2012-10-17 13:00:00,5.83,5.83,5.82,5.82,28300.0,5.6988,5.6988,5.689,5.689,28300.0
2012-10-17 13:05:00,5.83,5.83,5.82,5.83,19400.0,5.6988,5.6988,5.689,5.6988,19400.0
2012-10-17 13:10:00,5.83,5.83,5.82,5.83,16900.0,5.6988,5.6988,5.689,5.6988,16900.0
2012-10-17 13:15:00,5.83,5.83,5.82,5.83,34100.0,5.6988,5.6988,5.689,5.6988,34100.0
2012-10-17 13:20:00,5.83,5.83,5.82,5.83,17900.0,5.6988,5.6988,5.689,5.6988,17900.0
2012-10-17 13:25:00,5.83,5.83,5.81,5.82,241400.0,5.6988,5.6988,5.6792,5.689,241400.0
2012-10-17 13:30:00,5.82,5.82,5.81,5.81,24400.0,5.689,5.689,5.6792,5.6792,24400.0
2012-10-17 13:35:00,5.82,5.83,5.8,5.81,791100.0,5.689,5.6988,5.6695,5.6792,791100.0
2012-10-17 13:40:00,5.81,5.82,5.78,5.79,1470800.0,5.6792,5.689,5.6499,5.6597,1470800.0
2012-10-17 13:45:00,5.79,5.79,5.76,5.77,387900.0,5.6597,5.6597,5.6304,5.6401,387900.0
2012-10-17 13:50:00,5.77,5.79,5.75,5.75,578400.0,5.6401,5.6597,5.6206,5.6206,578400.0
2012-10-17 13:55:00,5.75,5.78,5.75,5.77,526800.0,5.6206,5.6499,5.6206,5.6401,526800.0
2012-10-17 14:00:00,5.77,5.78,5.76,5.77,239500.0,5.6401,5.6499,5.6304,5.6401,239500.0
2012-10-17 14:05:00,5.77,5.77,5.76,5.77,160200.0,5.6401,5.6401,5.6304,5.6401,160200.0
2012-10-17 14:10:00,5.77,5.78,5.76,5.78,121400.0,5.6401,5.6499,5.6304,5.6499,121400.0
2012-10-17 14:15:00,5.78,5.78,5.77,5.77,17200.0,5.6499,5.6499,5.6401,5.6401,17200.0
2012-10-17 14:20:00,5.77,5.78,5.76,5.76,129800.0,5.6401,5.6499,5.6304,5.6304,129800.0
2012-10-17 14:25:00,5.76,5.78,5.76,5.78,103500.0,5.6304,5.6499,5.6304,5.6499,103500.0
2012-10-17 14:30:00,5.77,5.78,5.72,5.74,831100.0,5.6401,5.6499,5.5913,5.6108,831100.0
2012-10-17 14:35:00,5.74,5.75,5.73,5.75,72200.0,5.6108,5.6206,5.601,5.6206,72200.0
2012-10-17 14:40:00,5.74,5.75,5.74,5.75,111600.0,5.6108,5.6206,5.6108,5.6206,111600.0
2012-10-17 14:45:00,5.74,5.75,5.74,5.75,38600.0,5.6108,5.6206,5.6108,5.6206,38600.0
2012-10-17 14:50:00,5.75,5.75,5.74,5.75,28200.0,5.6206,5.6206,5.6108,5.6206,28200.0
2012-10-17 14:55:00,5.75,5.76,5.74,5.76,70300.0,5.6206,5.6304,5.6108,5.6304,70300.0
2012-10-17 15:00:00,5.76,5.78,5.75,5.77,456100.0,5.6304,5.6499,5.6206,5.6401,456100.0
2012-10-17 15:05:00,5.77,5.79,5.76,5.79,170600.0,5.6401,5.6597,5.6304,5.6597,170600.0
2012-10-17 15:10:00,5.79,5.79,5.78,5.79,50900.0,5.6597,5.6597,5.6499,5.6597,50900.0
2012-10-17 15:15:00,5.79,5.79,5.78,5.79,124000.0,5.6597,5.6597,5.6499,5.6597,124000.0
2012-10-17 15:20:00,5.79,5.81,5.78,5.79,319000.0,5.6597,5.6792,5.6499,5.6597,319000.0
2012-10-17 15:25:00,5.79,5.8,5.79,5.79,109000.0,5.6597,5.6695,5.6597,5.6597,109000.0
2012-10-17 15:30:00,5.79,5.8,5.78,5.78,138600.0,5.6597,5.6695,5.6499,5.6499,138600.0
2012-10-17 15:35:00,5.79,5.8,5.78,5.79,189500.0,5.6597,5.6695,5.6499,5.6597,189500.0
2012-10-17 15:40:00,5.79,5.8,5.77,5.79,367700.0,5.6597,5.6695,5.6401,5.6597,367700.0
2012-10-17 15:45:00,5.79,5.79,5.78,5.79,171300.0,5.6597,5.6597,5.6499,5.6597,171300.0
2012-10-17 15:50:00,5.79,5.8,5.78,5.79,659400.0,5.6597,5.6695,5.6499,5.6597,659400.0
2012-10-17 15:55:00,5.79,5.79,5.77,5.78,626700.0,5.6597,5.6597,5.6401,5.6499,626700.0
2012-10-18 09:30:00,5.78,5.78,5.75,5.77,259200.0,5.6499,5.6499,5.6206,5.6401,259200.0
2012-10-18 09:35:00,5.78,5.8,5.78,5.79,239700.0,5.6499,5.6695,5.6499,5.6597,239700.0
2012-10-18 09:40:00,5.8,5.8,5.72,5.76,286300.0,5.6695,5.6695,5.5913,5.6304,286300.0
2012-10-18 09:45:00,5.77,5.78,5.75,5.76,277500.0,5.6401,5.6499,5.6206,5.6304,277500.0
2012-10-18 09:50:00,5.77,5.78,5.76,5.78,130100.0,5.6401,5.6499,5.6304,5.6499,130100.0
2012-10-18 09:55:00,5.77,5.79,5.77,5.79,62900.0,5.6401,5.6597,5.6401,5.6597,62900.0
2012-10-18 10:00:00,5.78,5.82,5.78,5.81,235000.0,5.6499,5.689,5.6499,5.6792,235000.0
2012-10-18 10:05:00,5.81,5.82,5.79,5.8,200200.0,5.6792,5.689,5.6597,5.6695,200200.0
2012-10-18 10:10:00,5.79,5.8,5.78,5.79,163900.0,5.6597,5.6695,5.6499,5.6597,163900.0
2012-10-18 10:15:00,5.79,5.79,5.75,5.75,135200.0,5.6597,5.6597,5.6206,5.6206,135200.0
2012-10-18 10:20:00,5.75,5.78,5.75,5.77,359700.0,5.6206,5.6499,5.6206,5.6401,359700.0
2012-10-18 10:25:00,5.77,5.77,5.76,5.77,61800.0,5.6401,5.6401,5.6304,5.6401,61800.0
2012-10-18 10:30:00,5.77,5.78,5.76,5.78,167400.0,5.6401,5.6499,5.6304,5.6499,167400.0
2012-10-18 10:35:00,5.78,5.78,5.77,5.78,86000.0,5.6499,5.6499,5.6401,5.6499,86000.0
2012-10-18 10:40:00,5.78,5.78,5.77,5.77,54100.0,5.6499,5.6499,5.6401,5.6401,54100.0
2012-10-18 10:45:00,5.77,5.78,5.77,5.77,73400.0,5.6401,5.6499,5.6401,5.6401,73400.0
2012-10-18 10:50:00,5.77,5.78,5.77,5.78,54900.0,5.6401,5.6499,5.6401,5.6499,54900.0
2012-10-18 10:55:00,5.78,5.79,5.77,5.79,121700.0,5.6499,5.6597,5.6401,5.6597,121700.0
2012-10-18 11:00:00,5.79,5.81,5.78,5.81,166300.0,5.6597,5.6792,5.6499,5.6792,166300.0
2012-10-18 11:05:00,5.81,5.81,5.78,5.78,185100.0,5.6792,5.6792,5.6499,5.6499,185100.0
2012-10-18 11:10:00,5.79,5.79,5.78,5.78,30100.0,5.6597,5.6597,5.6499,5.6499,30100.0
2012-10-18 11:15:00,5.79,5.79,5.78,5.79,32800.0,5.6597,5.6597,5.6499,5.6597,32800.0
2012-10-18 11:20:00,5.78,5.79,5.78,5.79,84900.0,5.6499,5.6597,5.6499,5.6597,84900.0
2012-10-18 11:25:00,5.78,5.79,5.78,5.79,39900.0,5.6499,5.6597,5.6499,5.6597,39900.0
2012-10-18 11:30:00,5.78,5.8,5.76,5.78,960600.0,5.6499,5.6695,5.6304,5.6499,960600.0
2012-10-18 11:35:00,5.79,5.79,5.76,5.77,984900.0,5.6597,5.6597,5.6304,5.6401,984900.0
2012-10-18 11:40:00,5.76,5.78,5.74,5.75,952800.0,5.6304,5.6499,5.6108,5.6206,952800.0
2012-10-18 11:45:00,5.75,5.76,5.75,5.75,83700.0,5.6206,5.6304,5.6206,5.6206,83700.0
2012-10-18 11:50:00,5.76,5.76,5.75,5.75,16800.0,5.6304,5.6304,5.6206,5.6206,16800.0
2012-10-18 11:55:00,5.75,5.77,5.75,5.77,246700.0,5.6206,5.6401,5.6206,5.6401,246700.0
2012-10-18 12:00:00,5.77,5.78,5.77,5.78,91700.0,5.6401,5.6499,5.6401,5.6499,91700.0
2012-10-18 12:05:00,5.78,5.78,5.77,5.77,78200.0,5.6499,5.6499,5.6401,5.6401,78200.0
2012-10-18 12:10:00,5.78,5.78,5.77,5.77,69700.0,5.6499,5.6499,5.6401,5.6401,69700.0
2012-10-18 12:15:00,5.77,5.78,5.76,5.77,107500.0,5.6401,5.6499,5.6304,5.6401,107500.0
2012-10-18 12:20:00,5.76,5.77,5.76,5.76,35800.0,5.6304,5.6401,5.6304,5.6304,35800.0
2012-10-18 12:25:00,5.76,5.77,5.76,5.76,25200.0,5.6304,5.6401,5.6304,5.6304,25200.0
2012-10-18 12:30:00,5.76,5.77,5.72,5.74,447600.0,5.6304,5.6401,5.5913,5.6108,447600.0
2012-10-18 12:35:00,5.74,5.74,5.73,5.74,116300.0,5.6108,5.6108,5.601,5.6108,116300.0
2012-10-18 12:40:00,5.74,5.74,5.73,5.74,71100.0,5.6108,5.6108,5.601,5.6108,71100.0
2012-10-18 12:45:00,5.74,5.74,5.73,5.73,26400.0,5.6108,5.6108,5.601,5.601,26400.0
2012-10-18 12:50:00,5.73,5.75,5.73,5.74,346800.0,5.601,5.6206,5.601,5.6108,346800.0
2012-10-18 12:55:00,5.74,5.74,5.7,5.71,616100.0,5.6108,5.6108,5.5717,5.5815,616100.0
2012-10-18 13:00:00,5.71,5.72,5.71,5.71,40800.0,5.5815,5.5913,5.5815,5.5815,40800.0
2012-10-18 13:05:00,5.71,5.71,5.7,5.7,125000.0,5.5815,5.5815,5.5717,5.5717,125000.0
2012-10-18 13:10:00,5.7,5.71,5.69,5.7,191400.0,5.5717,5.5815,5.5619,5.5717,191400.0
2012-10-18 13:15:00,5.71,5.71,5.68,5.7,475300.0,5.5815,5.5815,5.5522,5.5717,475300.0
2012-10-18 13:20:00,5.7,5.71,5.7,5.7,125000.0,5.5717,5.5815,5.5717,5.5717,125000.0
2012-10-18 13:25:00,5.7,5.72,5.7,5.72,144100.0,5.5717,5.5913,5.5717,5.5913,144100.0
2012-10-18 13:30:00,5.71,5.72,5.71,5.71,48300.0,5.5815,5.5913,5.5815,5.5815,48300.0
2012-10-18 13:35:00,5.71,5.72,5.7,5.71,116800.0,5.5815,5.5913,5.5717,5.5815,116800.0
2012-10-18 13:40:00,5.7,5.71,5.7,5.71,54400.0,5.5717,5.5815,5.5717,5.5815,54400.0
2012-10-18 13:45:00,5.7,5.71,5.69,5.7,126900.0,5.5717,5.5815,5.5619,5.5717,126900.0
2012-10-18 13:50:00,5.69,5.71,5.69,5.7,205100.0,5.5619,5.5815,5.5619,5.5717,205100.0
2012-10-18 13:55:00,5.69,5.7,5.69,5.69,33900.0,5.5619,5.5717,5.5619,5.5619,33900.0
2012-10-18 14:00:00,5.69,5.7,5.68,5.7,162100.0,5.5619,5.5717,5.5522,5.5717,162100.0
2012-10-18 14:05:00,5.7,5.71,5.69,5.7,206100.0,5.5717,5.5815,5.5619,5.5717,206100.0
2012-10-18 14:10:00,5.7,5.7,5.69,5.7,38800.0,5.5717,5.5717,5.5619,5.5717,38800.0
2012-10-18 14:15:00,5.69,5.7,5.69,5.69,34200.0,5.5619,5.5717,5.5619,5.5619,34200.0
2012-10-18 14:20:00,5.7,5.7,5.69,5.7,18900.0,5.5717,5.5717,5.5619,5.5717,18900.0
2012-10-18 14:25:00,5.7,5.7,5.69,5.69,66800.0,5.5717,5.5717,5.5619,5.5619,66800.0
2012-10-18 14:30:00,5.7,5.7,5.68,5.7,175000.0,5.5717,5.5717,5.5522,5.5717,175000.0
2012-10-18 14:35:00,5.69,5.7,5.68,5.68,169900.0,5.5619,5.5717,5.5522,5.5522,169900.0
2012-10-18 14:40:00,5.68,5.69,5.65,5.66,306700.0,5.5522,5.5619,5.5228,5.5326,306700.0
2012-10-18 14:45:00,5.67,5.68,5.66,5.68,149300.0,5.5424,5.5522,5.5326,5.5522,149300.0
2012-10-18 14:50:00,5.68,5.69,5.67,5.69,60200.0,5.5522,5.5619,5.5424,5.5619,60200.0
2012-10-18 14:55:00,5.69,5.69,5.68,5.69,40900.0,5.5619,5.5619,5.5522,5.5619,40900.0
2012-10-18 15:00:00,5.69,5.69,5.67,5.68,167400.0,5.5619,5.5619,5.5424,5.5522,167400.0
2012-10-18 15:05:00,5.67,5.69,5.66,5.69,282100.0,5.5424,5.5619,5.5326,5.5619,282100.0
2012-10-18 15:10:00,5.69,5.7,5.67,5.69,639900.0,5.5619,5.5717,5.5424,5.5619,639900.0
2012-10-18 15:15:00,5.69,5.69,5.68,5.68,70200.0,5.5619,5.5619,5.5522,5.5522,70200.0
2012-10-18 15:20:00,5.68,5.69,5.67,5.69,264200.0,5.5522,5.5619,5.5424,5.5619,264200.0
2012-10-18 15:25:00,5.68,5.69,5.68,5.68,89800.0,5.5522,5.5619,5.5522,5.5522,89800.0
2012-10-18 15:30:00,5.68,5.69,5.68,5.69,128000.0,5.5522,5.5619,5.5522,5.5619,128000.0
2012-10-18 15:35:00,5.68,5.69,5.68,5.69,180800.0,5.5522,5.5619,5.5522,5.5619,180800.0
2012-10-18 15:40:00,5.68,5.69,5.68,5.69,177800.0,5.5522,5.5619,5.5522,5.5619,177800.0
2012-10-18 15:45:00,5.68,5.69,5.67,5.69,646400.0,5.5522,5.5619,5.5424,5.5619,646400.0
2012-10-18 15:50:00,5.69,5.69,5.66,5.67,519000.0,5.5619,5.5619,5.5326,5.5424,519000.0
2012-10-18 15:55:00,5.67,5.67,5.65,5.65,858300.0,5.5424,5.5424,5.5228,5.5228,858300.0
2012-10-19 09:30:00,5.76,5.77,5.74,5.75,2014400.0,5.6304,5.6401,5.6108,5.6206,2014400.0
2012-10-19 09:35:00,5.76,5.76,5.71,5.75,611200.0,5.6304,5.6304,5.5815,5.6206,611200.0
2012-10-19 09:40:00,5.75,5.77,5.73,5.74,873800.0,5.6206,5.6401,5.601,5.6108,873800.0
2012-10-19 09:45:00,5.74,5.74,5.72,5.72,321500.0,5.6108,5.6108,5.5913,5.5913,321500.0
2012-10-19 09:50:00,5.73,5.73,5.72,5.72,150900.0,5.601,5.601,5.5913,5.5913,150900.0
2012-10-19 09:55:00,5.73,5.73,5.72,5.73,70400.0,5.601,5.601,5.5913,5.601,70400.0
2012-10-19 10:00:00,5.73,5.74,5.7,5.7,622500.0,5.601,5.6108,5.5717,5.5717,622500.0
2012-10-19 10:05:00,5.7,5.71,5.69,5.69,1112800.0,5.5717,5.5815,5.5619,5.5619,1112800.0
2012-10-19 10:10:00,5.7,5.7,5.68,5.68,135100.0,5.5717,5.5717,5.5522,5.5522,135100.0
2012-10-19 10:15:00,5.69,5.69,5.65,5.67,579900.0,5.5619,5.5619,5.5228,5.5424,579900.0
2012-10-19 10:20:00,5.67,5.69,5.66,5.69,228300.0,5.5424,5.5619,5.5326,5.5619,228300.0
2012-10-19 10:25:00,5.69,5.7,5.68,5.69,359400.0,5.5619,5.5717,5.5522,5.5619,359400.0
2012-10-19 10:30:00,5.69,5.69,5.67,5.67,166200.0,5.5619,5.5619,5.5424,5.5424,166200.0
2012-10-19 10:35:00,5.67,5.68,5.66,5.66,435000.0,5.5424,5.5522,5.5326,5.5326,435000.0
2012-10-19 10:40:00,5.66,5.67,5.66,5.66,80500.0,5.5326,5.5424,5.5326,5.5326,80500.0
2012-10-19 10:45:00,5.66,5.67,5.64,5.65,254800.0,5.5326,5.5424,5.5131,5.5228,254800.0
2012-10-19 10:50:00,5.65,5.65,5.62,5.63,336400.0,5.5228,5.5228,5.4935,5.5033,336400.0
2012-10-19 10:55:00,5.63,5.63,5.62,5.62,34300.0,5.5033,5.5033,5.4935,5.4935,34300.0
2012-10-19 11:00:00,5.62,5.63,5.62,5.63,117100.0,5.4935,5.5033,5.4935,5.5033,117100.0
2012-10-19 11:05:00,5.63,5.63,5.61,5.61,147100.0,5.5033,5.5033,5.4837,5.4837,147100.0
2012-10-19 11:10:00,5.61,5.62,5.6,5.6,212400.0,5.4837,5.4935,5.474,5.474,212400.0
2012-10-19 11:15:00,5.6,5.61,5.58,5.59,288500.0,5.474,5.4837,5.4544,5.4642,288500.0
2012-10-19 11:20:00,5.59,5.6,5.58,5.58,170500.0,5.4642,5.474,5.4544,5.4544,170500.0
2012-10-19 11:25:00,5.58,5.59,5.58,5.58,124200.0,5.4544,5.4642,5.4544,5.4544,124200.0
2012-10-19 11:30:00,5.58,5.59,5.58,5.58,43700.0,5.4544,5.4642,5.4544,5.4544,43700.0
2012-10-19 11:35:00,5.59,5.59,5.56,5.59,506400.0,5.4642,5.4642,5.4349,5.4642,506400.0
2012-10-19 11:40:00,5.59,5.59,5.58,5.59,109600.0,5.4642,5.4642,5.4544,5.4642,109600.0
2012-10-19 11:45:00,5.59,5.59,5.56,5.57,248300.0,5.4642,5.4642,5.4349,5.4446,248300.0
2012-10-19 11:50:00,5.56,5.57,5.55,5.57,200300.0,5.4349,5.4446,5.4251,5.4446,200300.0
2012-10-19 11:55:00,5.57,5.58,5.55,5.57,178300.0,5.4446,5.4544,5.4251,5.4446,178300.0
2012-10-19 12:00:00,5.58,5.58,5.57,5.57,115600.0,5.4544,5.4544,5.4446,5.4446,115600.0
2012-10-19 12:05:00,5.57,5.58,5.56,5.57,178800.0,5.4446,5.4544,5.4349,5.4446,178800.0
2012-10-19 12:10:00,5.57,5.57,5.55,5.55,212100.0,5.4446,5.4446,5.4251,5.4251,212100.0
2012-10-19 12:15:00,5.55,5.56,5.53,5.53,192600.0,5.4251,5.4349,5.4055,5.4055,192600.0
2012-10-19 12:20:00,5.54,5.55,5.53,5.54,440000.0,5.4153,5.4251,5.4055,5.4153,440000.0
2012-10-19 12:25:00,5.55,5.55,5.53,5.54,149300.0,5.4251,5.4251,5.4055,5.4153,149300.0
2012-10-19 12:30:00,5.53,5.54,5.53,5.54,89900.0,5.4055,5.4153,5.4055,5.4153,89900.0
2012-10-19 12:35:00,5.54,5.56,5.53,5.54,360200.0,5.4153,5.4349,5.4055,5.4153,360200.0
2012-10-19 12:40:00,5.55,5.56,5.54,5.56,140900.0,5.4251,5.4349,5.4153,5.4349,140900.0
2012-10-19 12:45:00,5.56,5.56,5.55,5.56,14600.0,5.4349,5.4349,5.4251,5.4349,14600.0
2012-10-19 12:50:00,5.55,5.56,5.55,5.55,32300.0,5.4251,5.4349,5.4251,5.4251,32300.0
2012-10-19 12:55:00,5.55,5.56,5.55,5.55,116800.0,5.4251,5.4349,5.4251,5.4251,116800.0
2012-10-19 13:00:00,5.56,5.56,5.54,5.55,353300.0,5.4349,5.4349,5.4153,5.4251,353300.0
2012-10-19 13:05:00,5.54,5.55,5.54,5.54,39200.0,5.4153,5.4251,5.4153,5.4153,39200.0
2012-10-19 13:10:00,5.54,5.55,5.54,5.54,35600.0,5.4153,5.4251,5.4153,5.4153,35600.0
2012-10-19 13:15:00,5.54,5.56,5.54,5.56,181600.0,5.4153,5.4349,5.4153,5.4349,181600.0
2012-10-19 13:20:00,5.56,5.56,5.55,5.55,19700.0,5.4349,5.4349,5.4251,5.4251,19700.0
2012-10-19 13:25:00,5.56,5.56,5.55,5.55,47100.0,5.4349,5.4349,5.4251,5.4251,47100.0
2012-10-19 13:30:00,5.56,5.56,5.55,5.55,50900.0,5.4349,5.4349,5.4251,5.4251,50900.0
2012-10-19 13:35:00,5.55,5.55,5.54,5.54,82300.0,5.4251,5.4251,5.4153,5.4153,82300.0
2012-10-19 13:40:00,5.54,5.55,5.53,5.54,98200.0,5.4153,5.4251,5.4055,5.4153,98200.0
2012-10-19 13:45:00,5.53,5.54,5.5,5.52,498100.0,5.4055,5.4153,5.3762,5.3958,498100.0
2012-10-19 13:50:00,5.52,5.52,5.5,5.51,183300.0,5.3958,5.3958,5.3762,5.386,183300.0
2012-10-19 13:55:00,5.52,5.52,5.5,5.5,146600.0,5.3958,5.3958,5.3762,5.3762,146600.0
2012-10-19 14:00:00,5.5,5.52,5.5,5.51,119100.0,5.3762,5.3958,5.3762,5.386,119100.0
2012-10-19 14:05:00,5.52,5.52,5.51,5.52,64300.0,5.3958,5.3958,5.386,5.3958,64300.0
2012-10-19 14:10:00,5.52,5.52,5.51,5.52,62300.0,5.3958,5.3958,5.386,5.3958,62300.0
2012-10-19 14:15:00,5.52,5.52,5.51,5.51,40200.0,5.3958,5.3958,5.386,5.386,40200.0
2012-10-19 14:20:00,5.52,5.52,5.51,5.51,107600.0,5.3958,5.3958,5.386,5.386,107600.0
2012-10-19 14:25:00,5.51,5.52,5.5,5.5,140400.0,5.386,5.3958,5.3762,5.3762,140400.0
2012-10-19 14:30:00,5.5,5.51,5.5,5.51,279100.0,5.3762,5.386,5.3762,5.386,279100.0
2012-10-19 14:35:00,5.5,5.51,5.5,5.5,139200.0,5.3762,5.386,5.3762,5.3762,139200.0
2012-10-19 14:40:00,5.5,5.51,5.5,5.5,218800.0,5.3762,5.386,5.3762,5.3762,218800.0
2012-10-19 14:45:00,5.5,5.51,5.5,5.5,138500.0,5.3762,5.386,5.3762,5.3762,138500.0
2012-10-19 14:50:00,5.5,5.51,5.5,5.5,73100.0,5.3762,5.386,5.3762,5.3762,73100.0
2012-10-19 14:55:00,5.5,5.5,5.49,5.49,263700.0,5.3762,5.3762,5.3664,5.3664,263700.0
2012-10-19 15:00:00,5.49,5.5,5.48,5.5,389300.0,5.3664,5.3762,5.3567,5.3762,389300.0
2012-10-19 15:05:00,5.5,5.51,5.49,5.51,312300.0,5.3762,5.386,5.3664,5.386,312300.0
2012-10-19 15:10:00,5.5,5.51,5.5,5.51,96400.0,5.3762,5.386,5.3762,5.386,96400.0
2012-10-19 15:15:00,5.5,5.51,5.5,5.5,148700.0,5.3762,5.386,5.3762,5.3762,148700.0
2012-10-19 15:20:00,5.51,5.52,5.5,5.52,168000.0,5.386,5.3958,5.3762,5.3958,168000.0
2012-10-19 15:25:00,5.52,5.52,5.5,5.5,220900.0,5.3958,5.3958,5.3762,5.3762,220900.0
2012-10-19 15:30:00,5.5,5.51,5.49,5.5,252300.0,5.3762,5.386,5.3664,5.3762,252300.0
2012-10-19 15:35:00,5.49,5.5,5.49,5.5,250700.0,5.3664,5.3762,5.3664,5.3762,250700.0
2012-10-19 15:40:00,5.5,5.5,5.49,5.5,306300.0,5.3762,5.3762,5.3664,5.3762,306300.0
2012-10-19 15:45:00,5.49,5.5,5.48,5.48,334900.0,5.3664,5.3762,5.3567,5.3567,334900.0
2012-10-19 15:50:00,5.48,5.48,5.45,5.45,1072100.0,5.3567,5.3567,5.3273,5.3273,1072100.0
2012-10-19 15:55:00,5.45,5.46,5.44,5.46,2206900.0,5.3273,5.3371,5.3176,5.3371,2206900.0
2012-10-22 09:30:00,5.46,5.47,5.42,5.42,446600.0,5.3371,5.3469,5.298,5.298,446600.0
2012-10-22 09:35:00,5.42,5.45,5.42,5.44,373500.0,5.298,5.3273,5.298,5.3176,373500.0
2012-10-22 09:40:00,5.44,5.44,5.39,5.39,199200.0,5.3176,5.3176,5.2687,5.2687,199200.0
2012-10-22 09:45:00,5.39,5.4,5.36,5.36,273600.0,5.2687,5.2785,5.2394,5.2394,273600.0
2012-10-22 09:50:00,5.36,5.39,5.35,5.36,1378700.0,5.2394,5.2687,5.2296,5.2394,1378700.0
2012-10-22 09:55:00,5.37,5.37,5.35,5.37,365100.0,5.2491,5.2491,5.2296,5.2491,365100.0
2012-10-22 10:00:00,5.37,5.38,5.36,5.37,310600.0,5.2491,5.2589,5.2394,5.2491,310600.0
2012-10-22 10:05:00,5.38,5.39,5.37,5.39,828000.0,5.2589,5.2687,5.2491,5.2687,828000.0
2012-10-22 10:10:00,5.39,5.39,5.38,5.38,135400.0,5.2687,5.2687,5.2589,5.2589,135400.0
2012-10-22 10:15:00,5.39,5.39,5.37,5.38,304600.0,5.2687,5.2687,5.2491,5.2589,304600.0
2012-10-22 10:20:00,5.38,5.38,5.36,5.37,486600.0,5.2589,5.2589,5.2394,5.2491,486600.0
2012-10-22 10:25:00,5.38,5.38,5.36,5.36,117300.0,5.2589,5.2589,5.2394,5.2394,117300.0
2012-10-22 10:30:00,5.37,5.38,5.36,5.37,249400.0,5.2491,5.2589,5.2394,5.2491,249400.0
2012-10-22 10:35:00,5.37,5.42,5.37,5.4,1306400.0,5.2491,5.298,5.2491,5.2785,1306400.0
2012-10-22 10:40:00,5.41,5.41,5.4,5.4,180400.0,5.2882,5.2882,5.2785,5.2785,180400.0
2012-10-22 10:45:00,5.4,5.41,5.39,5.4,274700.0,5.2785,5.2882,5.2687,5.2785,274700.0
2012-10-22 10:50:00,5.4,5.41,5.4,5.41,30600.0,5.2785,5.2882,5.2785,5.2882,30600.0
2012-10-22 10:55:00,5.41,5.41,5.4,5.4,59200.0,5.2882,5.2882,5.2785,5.2785,59200.0
2012-10-22 11:00:00,5.41,5.41,5.4,5.41,93000.0,5.2882,5.2882,5.2785,5.2882,93000.0
2012-10-22 11:05:00,5.41,5.41,5.4,5.4,47800.0,5.2882,5.2882,5.2785,5.2785,47800.0
2012-10-22 11:10:00,5.41,5.41,5.39,5.41,466300.0,5.2882,5.2882,5.2687,5.2882,466300.0
2012-10-22 11:15:00,5.41,5.41,5.39,5.4,158300.0,5.2882,5.2882,5.2687,5.2785,158300.0
2012-10-22 11:20:00,5.4,5.41,5.39,5.41,935900.0,5.2785,5.2882,5.2687,5.2882,935900.0
2012-10-22 11:25:00,5.41,5.41,5.4,5.41,27700.0,5.2882,5.2882,5.2785,5.2882,27700.0
2012-10-22 11:30:00,5.41,5.41,5.39,5.4,891900.0,5.2882,5.2882,5.2687,5.2785,891900.0
2012-10-22 11:35:00,5.41,5.41,5.4,5.41,15300.0,5.2882,5.2882,5.2785,5.2882,15300.0
2012-10-22 11:40:00,5.41,5.43,5.4,5.42,265400.0,5.2882,5.3078,5.2785,5.298,265400.0
2012-10-22 11:45:00,5.42,5.45,5.42,5.45,246300.0,5.298,5.3273,5.298,5.3273,246300.0
2012-10-22 11:50:00,5.45,5.47,5.44,5.47,180100.0,5.3273,5.3469,5.3176,5.3469,180100.0
2012-10-22 11:55:00,5.46,5.47,5.45,5.46,210200.0,5.3371,5.3469,5.3273,5.3371,210200.0
2012-10-22 12:00:00,5.45,5.46,5.44,5.45,209100.0,5.3273,5.3371,5.3176,5.3273,209100.0
2012-10-22 12:05:00,5.45,5.46,5.44,5.46,1031900.0,5.3273,5.3371,5.3176,5.3371,1031900.0
2012-10-22 12:10:00,5.46,5.46,5.45,5.46,30400.0,5.3371,5.3371,5.3273,5.3371,30400.0
2012-10-22 12:15:00,5.45,5.46,5.45,5.45,72400.0,5.3273,5.3371,5.3273,5.3273,72400.0
2012-10-22 12:20:00,5.45,5.46,5.45,5.45,54900.0,5.3273,5.3371,5.3273,5.3273,54900.0
2012-10-22 12:25:00,5.45,5.46,5.45,5.46,92100.0,5.3273,5.3371,5.3273,5.3371,92100.0
2012-10-22 12:30:00,5.46,5.46,5.45,5.45,54400.0,5.3371,5.3371,5.3273,5.3273,54400.0
2012-10-22 12:35:00,5.46,5.46,5.45,5.45,100600.0,5.3371,5.3371,5.3273,5.3273,100600.0
2012-10-22 12:40:00,5.45,5.46,5.45,5.45,705000.0,5.3273,5.3371,5.3273,5.3273,705000.0
2012-10-22 12:45:00,5.45,5.46,5.45,5.46,16700.0,5.3273,5.3371,5.3273,5.3371,16700.0
2012-10-22 12:50:00,5.46,5.46,5.45,5.45,111700.0,5.3371,5.3371,5.3273,5.3273,111700.0
2012-10-22 12:55:00,5.46,5.46,5.45,5.45,80200.0,5.3371,5.3371,5.3273,5.3273,80200.0
2012-10-22 13:00:00,5.46,5.46,5.45,5.45,42000.0,5.3371,5.3371,5.3273,5.3273,42000.0
2012-10-22 13:05:00,5.45,5.46,5.45,5.45,113000.0,5.3273,5.3371,5.3273,5.3273,113000.0
2012-10-22 13:10:00,5.45,5.46,5.43,5.45,330800.0,5.3273,5.3371,5.3078,5.3273,330800.0
2012-10-22 13:15:00,5.45,5.45,5.43,5.44,196300.0,5.3273,5.3273,5.3078,5.3176,196300.0
2012-10-22 13:20:00,5.44,5.44,5.42,5.43,464200.0,5.3176,5.3176,5.298,5.3078,464200.0
2012-10-22 13:25:00,5.43,5.44,5.42,5.42,142900.0,5.3078,5.3176,5.298,5.298,142900.0
2012-10-22 13:30:00,5.42,5.43,5.42,5.42,204700.0,5.298,5.3078,5.298,5.298,204700.0
2012-10-22 13:35:00,5.42,5.42,5.41,5.42,103100.0,5.298,5.298,5.2882,5.298,103100.0
2012-10-22 13:40:00,5.42,5.42,5.4,5.42,480800.0,5.298,5.298,5.2785,5.298,480800.0
2012-10-22 13:45:00,5.41,5.42,5.39,5.41,398600.0,5.2882,5.298,5.2687,5.2882,398600.0
2012-10-22 13:50:00,5.41,5.41,5.4,5.41,56200.0,5.2882,5.2882,5.2785,5.2882,56200.0
2012-10-22 13:55:00,5.41,5.41,5.38,5.4,549500.0,5.2882,5.2882,5.2589,5.2785,549500.0
2012-10-22 14:00:00,5.4,5.42,5.39,5.41,491700.0,5.2785,5.298,5.2687,5.2882,491700.0
2012-10-22 14:05:00,5.42,5.42,5.4,5.4,255300.0,5.298,5.298,5.2785,5.2785,255300.0
2012-10-22 14:10:00,5.41,5.41,5.4,5.41,73200.0,5.2882,5.2882,5.2785,5.2882,73200.0
2012-10-22 14:15:00,5.4,5.42,5.4,5.4,191800.0,5.2785,5.298,5.2785,5.2785,191800.0
2012-10-22 14:20:00,5.4,5.41,5.39,5.39,120200.0,5.2785,5.2882,5.2687,5.2687,120200.0
2012-10-22 14:25:00,5.39,5.4,5.39,5.39,63400.0,5.2687,5.2785,5.2687,5.2687,63400.0
2012-10-22 14:30:00,5.39,5.4,5.38,5.39,280700.0,5.2687,5.2785,5.2589,5.2687,280700.0
2012-10-22 14:35:00,5.39,5.4,5.38,5.39,94700.0,5.2687,5.2785,5.2589,5.2687,94700.0
2012-10-22 14:40:00,5.38,5.39,5.38,5.38,58900.0,5.2589,5.2687,5.2589,5.2589,58900.0
2012-10-22 14:45:00,5.38,5.39,5.38,5.39,178900.0,5.2589,5.2687,5.2589,5.2687,178900.0
2012-10-22 14:50:00,5.38,5.39,5.38,5.38,73800.0,5.2589,5.2687,5.2589,5.2589,73800.0
2012-10-22 14:55:00,5.38,5.39,5.38,5.39,48500.0,5.2589,5.2687,5.2589,5.2687,48500.0
2012-10-22 15:00:00,5.39,5.39,5.38,5.39,87600.0,5.2687,5.2687,5.2589,5.2687,87600.0
2012-10-22 15:05:00,5.38,5.4,5.38,5.4,267400.0,5.2589,5.2785,5.2589,5.2785,267400.0
2012-10-22 15:10:00,5.4,5.42,5.39,5.42,1139500.0,5.2785,5.298,5.2687,5.298,1139500.0
2012-10-22 15:15:00,5.42,5.44,5.41,5.42,584000.0,5.298,5.3176,5.2882,5.298,584000.0
2012-10-22 15:20:00,5.42,5.43,5.41,5.42,1070000.0,5.298,5.3078,5.2882,5.298,1070000.0
2012-10-22 15:25:00,5.42,5.45,5.42,5.45,804600.0,5.298,5.3273,5.298,5.3273,804600.0
2012-10-22 15:30:00,5.45,5.45,5.44,5.45,66900.0,5.3273,5.3273,5.3176,5.3273,66900.0
2012-10-22 15:35:00,5.44,5.45,5.44,5.45,123700.0,5.3176,5.3273,5.3176,5.3273,123700.0
2012-10-22 15:40:00,5.45,5.45,5.44,5.45,168500.0,5.3273,5.3273,5.3176,5.3273,168500.0
2012-10-22 15:45:00,5.45,5.45,5.44,5.45,162000.0,5.3273,5.3273,5.3176,5.3273,162000.0
2012-10-22 15:50:00,5.45,5.46,5.45,5.45,471900.0,5.3273,5.3371,5.3273,5.3273,471900.0
2012-10-22 15:55:00,5.46,5.46,5.42,5.42,1450400.0,5.3371,5.3371,5.298,5.298,1450400.0
2012-10-23 09:30:00,5.35,5.37,5.31,5.33,3009000.0,5.2296,5.2491,5.1905,5.21,3009000.0
2012-10-23 09:35:00,5.33,5.34,5.3,5.31,1856400.0,5.21,5.2198,5.1807,5.1905,1856400.0
2012-10-23 09:40:00,5.3,5.31,5.3,5.3,476000.0,5.1807,5.1905,5.1807,5.1807,476000.0
2012-10-23 09:45:00,5.3,5.31,5.29,5.3,1364800.0,5.1807,5.1905,5.1709,5.1807,1364800.0
2012-10-23 09:50:00,5.3,5.3,5.29,5.29,4098800.0,5.1807,5.1807,5.1709,5.1709,4098800.0
2012-10-23 09:55:00,5.29,5.37,5.29,5.35,2308200.0,5.1709,5.2491,5.1709,5.2296,2308200.0
2012-10-23 10:00:00,5.34,5.41,5.34,5.39,1468000.0,5.2198,5.2882,5.2198,5.2687,1468000.0
2012-10-23 10:05:00,5.39,5.39,5.36,5.36,817200.0,5.2687,5.2687,5.2394,5.2394,817200.0
2012-10-23 10:10:00,5.36,5.37,5.35,5.35,405000.0,5.2394,5.2491,5.2296,5.2296,405000.0
2012-10-23 10:15:00,5.35,5.36,5.33,5.33,429400.0,5.2296,5.2394,5.21,5.21,429400.0
2012-10-23 10:20:00,5.33,5.36,5.33,5.33,1156200.0,5.21,5.2394,5.21,5.21,1156200.0
2012-10-23 10:25:00,5.34,5.35,5.33,5.35,222600.0,5.2198,5.2296,5.21,5.2296,222600.0
2012-10-23 10:30:00,5.35,5.35,5.33,5.33,1009500.0,5.2296,5.2296,5.21,5.21,1009500.0
2012-10-23 10:35:00,5.33,5.34,5.32,5.33,1019800.0,5.21,5.2198,5.2003,5.21,1019800.0
2012-10-23 10:40:00,5.33,5.34,5.33,5.33,149600.0,5.21,5.2198,5.21,5.21,149600.0
2012-10-23 10:45:00,5.33,5.34,5.32,5.33,1787400.0,5.21,5.2198,5.2003,5.21,1787400.0
2012-10-23 10:50:00,5.33,5.33,5.31,5.32,360800.0,5.21,5.21,5.1905,5.2003,360800.0
2012-10-23 10:55:00,5.32,5.32,5.31,5.32,154600.0,5.2003,5.2003,5.1905,5.2003,154600.0
2012-10-23 11:00:00,5.32,5.33,5.31,5.32,782200.0,5.2003,5.21,5.1905,5.2003,782200.0
2012-10-23 11:05:00,5.32,5.34,5.31,5.34,572200.0,5.2003,5.2198,5.1905,5.2198,572200.0
2012-10-23 11:10:00,5.33,5.34,5.32,5.32,303400.0,5.21,5.2198,5.2003,5.2003,303400.0
2012-10-23 11:15:00,5.32,5.33,5.32,5.32,87600.0,5.2003,5.21,5.2003,5.2003,87600.0
2012-10-23 11:20:00,5.32,5.33,5.32,5.32,239800.0,5.2003,5.21,5.2003,5.2003,239800.0
2012-10-23 11:25:00,5.32,5.33,5.32,5.32,704600.0,5.2003,5.21,5.2003,5.2003,704600.0
2012-10-23 11:30:00,5.33,5.33,5.31,5.31,464400.0,5.21,5.21,5.1905,5.1905,464400.0
2012-10-23 11:35:00,5.32,5.32,5.31,5.31,178800.0,5.2003,5.2003,5.1905,5.1905,178800.0
2012-10-23 11:40:00,5.31,5.33,5.31,5.32,498200.0,5.1905,5.21,5.1905,5.2003,498200.0
2012-10-23 11:45:00,5.32,5.33,5.32,5.32,46800.0,5.2003,5.21,5.2003,5.2003,46800.0
2012-10-23 11:50:00,5.32,5.33,5.32,5.32,86800.0,5.2003,5.21,5.2003,5.2003,86800.0
2012-10-23 11:55:00,5.32,5.33,5.32,5.32,118400.0,5.2003,5.21,5.2003,5.2003,118400.0
2012-10-23 12:00:00,5.32,5.33,5.3,5.31,1127800.0,5.2003,5.21,5.1807,5.1905,1127800.0
2012-10-23 12:05:00,5.32,5.32,5.31,5.31,141400.0,5.2003,5.2003,5.1905,5.1905,141400.0
2012-10-23 12:10:00,5.31,5.33,5.31,5.33,452200.0,5.1905,5.21,5.1905,5.21,452200.0
2012-10-23 12:15:00,5.33,5.33,5.31,5.32,2449200.0,5.21,5.21,5.1905,5.2003,2449200.0
2012-10-23 12:20:00,5.31,5.33,5.31,5.32,992200.0,5.1905,5.21,5.1905,5.2003,992200.0
2012-10-23 12:25:00,5.31,5.32,5.31,5.31,121200.0,5.1905,5.2003,5.1905,5.1905,121200.0
2012-10-23 12:30:00,5.31,5.33,5.31,5.33,413000.0,5.1905,5.21,5.1905,5.21,413000.0
2012-10-23 12:35:00,5.33,5.36,5.32,5.34,907600.0,5.21,5.2394,5.2003,5.2198,907600.0
2012-10-23 12:40:00,5.34,5.39,5.34,5.38,689000.0,5.2198,5.2687,5.2198,5.2589,689000.0
2012-10-23 12:45:00,5.39,5.43,5.38,5.41,1459800.0,5.2687,5.3078,5.2589,5.2882,1459800.0
2012-10-23 12:50:00,5.41,5.42,5.39,5.39,814000.0,5.2882,5.298,5.2687,5.2687,814000.0
2012-10-23 12:55:00,5.39,5.4,5.39,5.39,101400.0,5.2687,5.2785,5.2687,5.2687,101400.0
2012-10-23 13:00:00,5.39,5.42,5.39,5.42,697200.0,5.2687,5.298,5.2687,5.298,697200.0
2012-10-23 13:05:00,5.42,5.44,5.39,5.43,2161200.0,5.298,5.3176,5.2687,5.3078,2161200.0
2012-10-23 13:10:00,5.43,5.47,5.42,5.44,2112600.0,5.3078,5.3469,5.298,5.3176,2112600.0
2012-10-23 13:15:00,5.44,5.47,5.43,5.45,1544000.0,5.3176,5.3469,5.3078,5.3273,1544000.0
2012-10-23 13:20:00,5.45,5.46,5.45,5.45,353000.0,5.3273,5.3371,5.3273,5.3273,353000.0
2012-10-23 13:25:00,5.46,5.47,5.45,5.46,500800.0,5.3371,5.3469,5.3273,5.3371,500800.0
2012-10-23 13:30:00,5.47,5.49,5.46,5.46,1043400.0,5.3469,5.3664,5.3371,5.3371,1043400.0
2012-10-23 13:35:00,5.46,5.47,5.44,5.45,614400.0,5.3371,5.3469,5.3176,5.3273,614400.0
2012-10-23 13:40:00,5.45,5.46,5.44,5.45,828400.0,5.3273,5.3371,5.3176,5.3273,828400.0
2012-10-23 13:45:00,5.45,5.45,5.44,5.45,170200.0,5.3273,5.3273,5.3176,5.3273,170200.0
2012-10-23 13:50:00,5.45,5.45,5.44,5.45,163400.0,5.3273,5.3273,5.3176,5.3273,163400.0
2012-10-23 13:55:00,5.45,5.45,5.44,5.44,1123400.0,5.3273,5.3273,5.3176,5.3176,1123400.0
2012-10-23 14:00:00,5.44,5.45,5.44,5.45,492800.0,5.3176,5.3273,5.3176,5.3273,492800.0
2012-10-23 14:05:00,5.45,5.46,5.44,5.45,2840400.0,5.3273,5.3371,5.3176,5.3273,2840400.0
2012-10-23 14:10:00,5.45,5.45,5.4,5.4,602600.0,5.3273,5.3273,5.2785,5.2785,602600.0
2012-10-23 14:15:00,5.41,5.42,5.39,5.4,1272000.0,5.2882,5.298,5.2687,5.2785,1272000.0
2012-10-23 14:20:00,5.39,5.4,5.37,5.38,561200.0,5.2687,5.2785,5.2491,5.2589,561200.0
2012-10-23 14:25:00,5.38,5.39,5.37,5.38,325000.0,5.2589,5.2687,5.2491,5.2589,325000.0
2012-10-23 14:30:00,5.38,5.4,5.37,5.39,552400.0,5.2589,5.2785,5.2491,5.2687,552400.0
2012-10-23 14:35:00,5.4,5.41,5.39,5.41,483400.0,5.2785,5.2882,5.2687,5.2882,483400.0
2012-10-23 14:40:00,5.41,5.41,5.4,5.41,74800.0,5.2882,5.2882,5.2785,5.2882,74800.0
2012-10-23 14:45:00,5.41,5.42,5.4,5.42,293000.0,5.2882,5.298,5.2785,5.298,293000.0
2012-10-23 14:50:00,5.41,5.42,5.41,5.41,566000.0,5.2882,5.298,5.2882,5.2882,566000.0
2012-10-23 14:55:00,5.4,5.41,5.39,5.4,690600.0,5.2785,5.2882,5.2687,5.2785,690600.0
2012-10-23 15:00:00,5.39,5.42,5.39,5.42,650400.0,5.2687,5.298,5.2687,5.298,650400.0
2012-10-23 15:05:00,5.42,5.43,5.41,5.43,960800.0,5.298,5.3078,5.2882,5.3078,960800.0
2012-10-23 15:10:00,5.43,5.44,5.42,5.42,525000.0,5.3078,5.3176,5.298,5.298,525000.0
2012-10-23 15:15:00,5.42,5.43,5.42,5.43,249600.0,5.298,5.3078,5.298,5.3078,249600.0
2012-10-23 15:20:00,5.43,5.44,5.42,5.44,503000.0,5.3078,5.3176,5.298,5.3176,503000.0
2012-10-23 15:25:00,5.44,5.44,5.41,5.42,687000.0,5.3176,5.3176,5.2882,5.298,687000.0
2012-10-23 15:30:00,5.42,5.42,5.41,5.42,519000.0,5.298,5.298,5.2882,5.298,519000.0
2012-10-23 15:35:00,5.42,5.42,5.41,5.42,403200.0,5.298,5.298,5.2882,5.298,403200.0
2012-10-23 15:40:00,5.42,5.42,5.4,5.41,554000.0,5.298,5.298,5.2785,5.2882,554000.0
2012-10-23 15:45:00,5.41,5.43,5.4,5.43,1635200.0,5.2882,5.3078,5.2785,5.3078,1635200.0
2012-10-23 15:50:00,5.42,5.45,5.42,5.44,4007600.0,5.298,5.3273,5.298,5.3176,4007600.0
2012-10-23 15:55:00,5.44,5.44,5.41,5.41,2447400.0,5.3176,5.3176,5.2882,5.2882,2447400.0
2012-10-24 09:30:00,5.47,5.5,5.45,5.48,482800.0,5.3469,5.3762,5.3273,5.3567,482800.0
2012-10-24 09:35:00,5.48,5.48,5.45,5.45,151100.0,5.3567,5.3567,5.3273,5.3273,151100.0
2012-10-24 09:40:00,5.45,5.46,5.38,5.4,565000.0,5.3273,5.3371,5.2589,5.2785,565000.0
2012-10-24 09:45:00,5.4,5.4,5.38,5.38,250900.0,5.2785,5.2785,5.2589,5.2589,250900.0
2012-10-24 09:50:00,5.38,5.39,5.36,5.36,237900.0,5.2589,5.2687,5.2394,5.2394,237900.0
2012-10-24 09:55:00,5.36,5.38,5.36,5.36,231000.0,5.2394,5.2589,5.2394,5.2394,231000.0
2012-10-24 10:00:00,5.36,5.38,5.34,5.37,460800.0,5.2394,5.2589,5.2198,5.2491,460800.0
2012-10-24 10:05:00,5.36,5.37,5.34,5.36,646500.0,5.2394,5.2491,5.2198,5.2394,646500.0
2012-10-24 10:10:00,5.36,5.38,5.36,5.37,191000.0,5.2394,5.2589,5.2394,5.2491,191000.0
2012-10-24 10:15:00,5.38,5.38,5.36,5.37,347700.0,5.2589,5.2589,5.2394,5.2491,347700.0
2012-10-24 10:20:00,5.37,5.37,5.33,5.35,1134700.0,5.2491,5.2491,5.21,5.2296,1134700.0
2012-10-24 10:25:00,5.35,5.35,5.34,5.34,59800.0,5.2296,5.2296,5.2198,5.2198,59800.0
2012-10-24 10:30:00,5.34,5.35,5.32,5.34,938200.0,5.2198,5.2296,5.2003,5.2198,938200.0
2012-10-24 10:35:00,5.34,5.34,5.3,5.31,1725900.0,5.2198,5.2198,5.1807,5.1905,1725900.0
2012-10-24 10:40:00,5.31,5.32,5.27,5.29,2345900.0,5.1905,5.2003,5.1514,5.1709,2345900.0
2012-10-24 10:45:00,5.29,5.29,5.28,5.28,151400.0,5.1709,5.1709,5.1612,5.1612,151400.0
2012-10-24 10:50:00,5.29,5.29,5.23,5.24,887500.0,5.1709,5.1709,5.1123,5.1221,887500.0
2012-10-24 10:55:00,5.25,5.26,5.24,5.25,673600.0,5.1318,5.1416,5.1221,5.1318,673600.0
2012-10-24 11:00:00,5.25,5.26,5.24,5.26,323800.0,5.1318,5.1416,5.1221,5.1416,323800.0
2012-10-24 11:05:00,5.25,5.28,5.25,5.25,1020400.0,5.1318,5.1612,5.1318,5.1318,1020400.0
2012-10-24 11:10:00,5.25,5.26,5.25,5.25,47200.0,5.1318,5.1416,5.1318,5.1318,47200.0
2012-10-24 11:15:00,5.26,5.28,5.25,5.27,348800.0,5.1416,5.1612,5.1318,5.1514,348800.0
2012-10-24 11:20:00,5.27,5.28,5.25,5.27,689300.0,5.1514,5.1612,5.1318,5.1514,689300.0
2012-10-24 11:25:00,5.27,5.29,5.27,5.29,361600.0,5.1514,5.1709,5.1514,5.1709,361600.0
2012-10-24 11:30:00,5.29,5.29,5.28,5.29,80700.0,5.1709,5.1709,5.1612,5.1709,80700.0
2012-10-24 11:35:00,5.29,5.29,5.27,5.27,243100.0,5.1709,5.1709,5.1514,5.1514,243100.0
2012-10-24 11:40:00,5.27,5.28,5.26,5.26,315000.0,5.1514,5.1612,5.1416,5.1416,315000.0
2012-10-24 11:45:00,5.27,5.27,5.25,5.25,226300.0,5.1514,5.1514,5.1318,5.1318,226300.0
2012-10-24 11:50:00,5.25,5.26,5.25,5.25,110600.0,5.1318,5.1416,5.1318,5.1318,110600.0
2012-10-24 11:55:00,5.25,5.26,5.25,5.26,58600.0,5.1318,5.1416,5.1318,5.1416,58600.0
2012-10-24 12:00:00,5.25,5.27,5.25,5.27,255800.0,5.1318,5.1514,5.1318,5.1514,255800.0
2012-10-24 12:05:00,5.27,5.27,5.26,5.26,31300.0,5.1514,5.1514,5.1416,5.1416,31300.0
2012-10-24 12:10:00,5.26,5.27,5.26,5.26,40900.0,5.1416,5.1514,5.1416,5.1416,40900.0
2012-10-24 12:15:00,5.26,5.27,5.26,5.26,35500.0,5.1416,5.1514,5.1416,5.1416,35500.0
2012-10-24 12:20:00,5.26,5.27,5.26,5.27,109300.0,5.1416,5.1514,5.1416,5.1514,109300.0
2012-10-24 12:25:00,5.26,5.27,5.26,5.26,96800.0,5.1416,5.1514,5.1416,5.1416,96800.0
2012-10-24 12:30:00,5.26,5.28,5.25,5.28,523200.0,5.1416,5.1612,5.1318,5.1612,523200.0
2012-10-24 12:35:00,5.28,5.29,5.26,5.27,573600.0,5.1612,5.1709,5.1416,5.1514,573600.0
2012-10-24 12:40:00,5.27,5.28,5.26,5.28,256600.0,5.1514,5.1612,5.1416,5.1612,256600.0
2012-10-24 12:45:00,5.28,5.28,5.27,5.27,128800.0,5.1612,5.1612,5.1514,5.1514,128800.0
2012-10-24 12:50:00,5.28,5.28,5.27,5.27,167500.0,5.1612,5.1612,5.1514,5.1514,167500.0
2012-10-24 12:55:00,5.27,5.28,5.27,5.28,40900.0,5.1514,5.1612,5.1514,5.1612,40900.0
2012-10-24 13:00:00,5.27,5.28,5.27,5.27,45800.0,5.1514,5.1612,5.1514,5.1514,45800.0
2012-10-24 13:05:00,5.27,5.28,5.27,5.27,61700.0,5.1514,5.1612,5.1514,5.1514,61700.0
2012-10-24 13:10:00,5.27,5.28,5.27,5.28,469900.0,5.1514,5.1612,5.1514,5.1612,469900.0
2012-10-24 13:15:00,5.28,5.28,5.27,5.27,37300.0,5.1612,5.1612,5.1514,5.1514,37300.0
2012-10-24 13:20:00,5.28,5.29,5.27,5.29,325600.0,5.1612,5.1709,5.1514,5.1709,325600.0
2012-10-24 13:25:00,5.29,5.29,5.28,5.28,27200.0,5.1709,5.1709,5.1612,5.1612,27200.0
2012-10-24 13:30:00,5.28,5.29,5.27,5.27,141200.0,5.1612,5.1709,5.1514,5.1514,141200.0
2012-10-24 13:35:00,5.28,5.28,5.25,5.27,617600.0,5.1612,5.1612,5.1318,5.1514,617600.0
2012-10-24 13:40:00,5.27,5.28,5.27,5.28,20500.0,5.1514,5.1612,5.1514,5.1612,20500.0
2012-10-24 13:45:00,5.28,5.28,5.27,5.27,59000.0,5.1612,5.1612,5.1514,5.1514,59000.0
2012-10-24 13:50:00,5.28,5.28,5.27,5.27,81400.0,5.1612,5.1612,5.1514,5.1514,81400.0
2012-10-24 13:55:00,5.27,5.28,5.26,5.26,128800.0,5.1514,5.1612,5.1416,5.1416,128800.0
2012-10-24 14:00:00,5.26,5.27,5.26,5.26,62200.0,5.1416,5.1514,5.1416,5.1416,62200.0
2012-10-24 14:05:00,5.26,5.27,5.26,5.26,44300.0,5.1416,5.1514,5.1416,5.1416,44300.0
2012-10-24 14:10:00,5.26,5.27,5.26,5.26,68700.0,5.1416,5.1514,5.1416,5.1416,68700.0
2012-10-24 14:15:00,5.27,5.28,5.25,5.26,531000.0,5.1514,5.1612,5.1318,5.1416,531000.0
2012-10-24 14:20:00,5.27,5.28,5.26,5.26,156600.0,5.1514,5.1612,5.1416,5.1416,156600.0
2012-10-24 14:25:00,5.27,5.28,5.26,5.27,452400.0,5.1514,5.1612,5.1416,5.1514,452400.0
2012-10-24 14:30:00,5.26,5.27,5.25,5.25,170200.0,5.1416,5.1514,5.1318,5.1318,170200.0
2012-10-24 14:35:00,5.25,5.26,5.25,5.25,54200.0,5.1318,5.1416,5.1318,5.1318,54200.0
2012-10-24 14:40:00,5.25,5.27,5.25,5.27,314600.0,5.1318,5.1514,5.1318,5.1514,314600.0
2012-10-24 14:45:00,5.27,5.27,5.26,5.27,117300.0,5.1514,5.1514,5.1416,5.1514,117300.0
2012-10-24 14:50:00,5.26,5.27,5.25,5.27,347800.0,5.1416,5.1514,5.1318,5.1514,347800.0
2012-10-24 14:55:00,5.27,5.27,5.25,5.25,217000.0,5.1514,5.1514,5.1318,5.1318,217000.0
2012-10-24 15:00:00,5.25,5.26,5.25,5.25,351400.0,5.1318,5.1416,5.1318,5.1318,351400.0
2012-10-24 15:05:00,5.25,5.26,5.24,5.24,606400.0,5.1318,5.1416,5.1221,5.1221,606400.0
2012-10-24 15:10:00,5.25,5.25,5.21,5.21,680300.0,5.1318,5.1318,5.0927,5.0927,680300.0
2012-10-24 15:15:00,5.21,5.22,5.2,5.21,364500.0,5.0927,5.1025,5.083,5.0927,364500.0
2012-10-24 15:20:00,5.21,5.25,5.2,5.25,2147600.0,5.0927,5.1318,5.083,5.1318,2147600.0
2012-10-24 15:25:00,5.25,5.25,5.23,5.25,914000.0,5.1318,5.1318,5.1123,5.1318,914000.0
2012-10-24 15:30:00,5.25,5.25,5.23,5.23,231600.0,5.1318,5.1318,5.1123,5.1123,231600.0
2012-10-24 15:35:00,5.23,5.24,5.21,5.22,458600.0,5.1123,5.1221,5.0927,5.1025,458600.0
2012-10-24 15:40:00,5.22,5.22,5.19,5.2,812000.0,5.1025,5.1025,5.0732,5.083,812000.0
2012-10-24 15:45:00,5.2,5.2,5.19,5.2,737000.0,5.083,5.083,5.0732,5.083,737000.0
2012-10-24 15:50:00,5.2,5.2,5.17,5.19,1154200.0,5.083,5.083,5.0536,5.0732,1154200.0
2012-10-24 15:55:00,5.18,5.19,5.16,5.17,2812100.0,5.0634,5.0732,5.0439,5.0536,2812100.0
2012-10-25 09:30:00,5.2,5.25,5.2,5.21,548400.0,5.083,5.1318,5.083,5.0927,548400.0
2012-10-25 09:35:00,5.22,5.26,5.21,5.25,668800.0,5.1025,5.1416,5.0927,5.1318,668800.0
2012-10-25 09:40:00,5.25,5.25,5.22,5.22,230000.0,5.1318,5.1318,5.1025,5.1025,230000.0
2012-10-25 09:45:00,5.22,5.23,5.21,5.21,111600.0,5.1025,5.1123,5.0927,5.0927,111600.0
2012-10-25 09:50:00,5.21,5.22,5.2,5.21,718000.0,5.0927,5.1025,5.083,5.0927,718000.0
2012-10-25 09:55:00,5.21,5.23,5.21,5.21,299700.0,5.0927,5.1123,5.0927,5.0927,299700.0
2012-10-25 10:00:00,5.21,5.23,5.21,5.23,427500.0,5.0927,5.1123,5.0927,5.1123,427500.0
2012-10-25 10:05:00,5.23,5.26,5.22,5.25,295400.0,5.1123,5.1416,5.1025,5.1318,295400.0
2012-10-25 10:10:00,5.25,5.26,5.24,5.25,355200.0,5.1318,5.1416,5.1221,5.1318,355200.0
2012-10-25 10:15:00,5.24,5.25,5.23,5.23,191500.0,5.1221,5.1318,5.1123,5.1123,191500.0
2012-10-25 10:20:00,5.23,5.25,5.23,5.24,273300.0,5.1123,5.1318,5.1123,5.1221,273300.0
2012-10-25 10:25:00,5.24,5.25,5.23,5.24,555100.0,5.1221,5.1318,5.1123,5.1221,555100.0
2012-10-25 10:30:00,5.24,5.25,5.23,5.25,188800.0,5.1221,5.1318,5.1123,5.1318,188800.0
2012-10-25 10:35:00,5.25,5.25,5.24,5.24,60700.0,5.1318,5.1318,5.1221,5.1221,60700.0
2012-10-25 10:40:00,5.24,5.25,5.24,5.24,76100.0,5.1221,5.1318,5.1221,5.1221,76100.0
2012-10-25 10:45:00,5.25,5.25,5.23,5.24,301900.0,5.1318,5.1318,5.1123,5.1221,301900.0
2012-10-25 10:50:00,5.24,5.25,5.21,5.22,811100.0,5.1221,5.1318,5.0927,5.1025,811100.0
2012-10-25 10:55:00,5.22,5.23,5.22,5.22,39400.0,5.1025,5.1123,5.1025,5.1025,39400.0
2012-10-25 11:00:00,5.22,5.23,5.22,5.22,104500.0,5.1025,5.1123,5.1025,5.1025,104500.0
2012-10-25 11:05:00,5.22,5.23,5.22,5.22,62300.0,5.1025,5.1123,5.1025,5.1025,62300.0
2012-10-25 11:10:00,5.22,5.23,5.21,5.22,302800.0,5.1025,5.1123,5.0927,5.1025,302800.0
2012-10-25 11:15:00,5.22,5.23,5.22,5.22,54100.0,5.1025,5.1123,5.1025,5.1025,54100.0
2012-10-25 11:20:00,5.22,5.23,5.21,5.21,268400.0,5.1025,5.1123,5.0927,5.0927,268400.0
2012-10-25 11:25:00,5.21,5.23,5.21,5.22,744200.0,5.0927,5.1123,5.0927,5.1025,744200.0
2012-10-25 11:30:00,5.21,5.22,5.21,5.21,60500.0,5.0927,5.1025,5.0927,5.0927,60500.0
2012-10-25 11:35:00,5.21,5.21,5.18,5.18,237300.0,5.0927,5.0927,5.0634,5.0634,237300.0
2012-10-25 11:40:00,5.18,5.19,5.18,5.18,73300.0,5.0634,5.0732,5.0634,5.0634,73300.0
2012-10-25 11:45:00,5.18,5.19,5.18,5.18,126900.0,5.0634,5.0732,5.0634,5.0634,126900.0
2012-10-25 11:50:00,5.18,5.2,5.18,5.19,1468300.0,5.0634,5.083,5.0634,5.0732,1468300.0
2012-10-25 11:55:00,5.19,5.21,5.19,5.2,119700.0,5.0732,5.0927,5.0732,5.083,119700.0
2012-10-25 12:00:00,5.21,5.22,5.2,5.22,161400.0,5.0927,5.1025,5.083,5.1025,161400.0
2012-10-25 12:05:00,5.21,5.23,5.2,5.21,550300.0,5.0927,5.1123,5.083,5.0927,550300.0
2012-10-25 12:10:00,5.22,5.22,5.21,5.21,91800.0,5.1025,5.1025,5.0927,5.0927,91800.0
2012-10-25 12:15:00,5.21,5.22,5.21,5.21,67400.0,5.0927,5.1025,5.0927,5.0927,67400.0
2012-10-25 12:20:00,5.21,5.22,5.2,5.2,150000.0,5.0927,5.1025,5.083,5.083,150000.0
2012-10-25 12:25:00,5.2,5.21,5.2,5.2,45000.0,5.083,5.0927,5.083,5.083,45000.0
2012-10-25 12:30:00,5.21,5.21,5.19,5.2,157600.0,5.0927,5.0927,5.0732,5.083,157600.0
2012-10-25 12:35:00,5.19,5.2,5.19,5.19,37600.0,5.0732,5.083,5.0732,5.0732,37600.0
2012-10-25 12:40:00,5.2,5.2,5.19,5.19,50300.0,5.083,5.083,5.0732,5.0732,50300.0
2012-10-25 12:45:00,5.19,5.22,5.19,5.21,330500.0,5.0732,5.1025,5.0732,5.0927,330500.0
2012-10-25 12:50:00,5.21,5.22,5.21,5.21,21100.0,5.0927,5.1025,5.0927,5.0927,21100.0
2012-10-25 12:55:00,5.21,5.25,5.21,5.24,1578800.0,5.0927,5.1318,5.0927,5.1221,1578800.0
2012-10-25 13:00:00,5.24,5.28,5.24,5.27,829800.0,5.1221,5.1612,5.1221,5.1514,829800.0
2012-10-25 13:05:00,5.26,5.27,5.25,5.25,238800.0,5.1416,5.1514,5.1318,5.1318,238800.0
2012-10-25 13:10:00,5.25,5.29,5.25,5.27,668900.0,5.1318,5.1709,5.1318,5.1514,668900.0
2012-10-25 13:15:00,5.27,5.29,5.26,5.27,416500.0,5.1514,5.1709,5.1416,5.1514,416500.0
2012-10-25 13:20:00,5.27,5.27,5.26,5.26,87500.0,5.1514,5.1514,5.1416,5.1416,87500.0
2012-10-25 13:25:00,5.26,5.29,5.26,5.28,280000.0,5.1416,5.1709,5.1416,5.1612,280000.0
2012-10-25 13:30:00,5.29,5.29,5.28,5.29,230800.0,5.1709,5.1709,5.1612,5.1709,230800.0
2012-10-25 13:35:00,5.29,5.33,5.28,5.33,730500.0,5.1709,5.21,5.1612,5.21,730500.0
2012-10-25 13:40:00,5.33,5.35,5.32,5.33,691500.0,5.21,5.2296,5.2003,5.21,691500.0
2012-10-25 13:45:00,5.33,5.37,5.33,5.35,849400.0,5.21,5.2491,5.21,5.2296,849400.0
2012-10-25 13:50:00,5.36,5.36,5.34,5.36,527000.0,5.2394,5.2394,5.2198,5.2394,527000.0
2012-10-25 13:55:00,5.35,5.44,5.35,5.42,1054100.0,5.2296,5.3176,5.2296,5.298,1054100.0
2012-10-25 14:00:00,5.42,5.42,5.38,5.38,518700.0,5.298,5.298,5.2589,5.2589,518700.0
2012-10-25 14:05:00,5.39,5.41,5.38,5.4,361800.0,5.2687,5.2882,5.2589,5.2785,361800.0
2012-10-25 14:10:00,5.4,5.41,5.4,5.4,147500.0,5.2785,5.2882,5.2785,5.2785,147500.0
2012-10-25 14:15:00,5.4,5.41,5.35,5.36,475400.0,5.2785,5.2882,5.2296,5.2394,475400.0
2012-10-25 14:20:00,5.36,5.37,5.35,5.37,392600.0,5.2394,5.2491,5.2296,5.2491,392600.0
2012-10-25 14:25:00,5.37,5.39,5.36,5.37,457500.0,5.2491,5.2687,5.2394,5.2491,457500.0
2012-10-25 14:30:00,5.38,5.38,5.37,5.37,102200.0,5.2589,5.2589,5.2491,5.2491,102200.0
2012-10-25 14:35:00,5.37,5.45,5.37,5.44,1053100.0,5.2491,5.3273,5.2491,5.3176,1053100.0
2012-10-25 14:40:00,5.44,5.5,5.43,5.49,1293700.0,5.3176,5.3762,5.3078,5.3664,1293700.0
2012-10-25 14:45:00,5.49,5.49,5.46,5.49,485400.0,5.3664,5.3664,5.3371,5.3664,485400.0
2012-10-25 14:50:00,5.49,5.58,5.49,5.56,1116700.0,5.3664,5.4544,5.3664,5.4349,1116700.0
2012-10-25 14:55:00,5.57,5.57,5.52,5.53,821000.0,5.4446,5.4446,5.3958,5.4055,821000.0
2012-10-25 15:00:00,5.52,5.53,5.48,5.48,647100.0,5.3958,5.4055,5.3567,5.3567,647100.0
2012-10-25 15:05:00,5.48,5.49,5.44,5.45,458200.0,5.3567,5.3664,5.3176,5.3273,458200.0
2012-10-25 15:10:00,5.45,5.51,5.44,5.51,1310300.0,5.3273,5.386,5.3176,5.386,1310300.0
2012-10-25 15:15:00,5.5,5.53,5.49,5.5,791700.0,5.3762,5.4055,5.3664,5.3762,791700.0
2012-10-25 15:20:00,5.51,5.54,5.5,5.53,776800.0,5.386,5.4153,5.3762,5.4055,776800.0
2012-10-25 15:25:00,5.53,5.55,5.53,5.54,620000.0,5.4055,5.4251,5.4055,5.4153,620000.0
2012-10-25 15:30:00,5.54,5.58,5.53,5.56,869400.0,5.4153,5.4544,5.4055,5.4349,869400.0
2012-10-25 15:35:00,5.56,5.59,5.55,5.56,1085200.0,5.4349,5.4642,5.4251,5.4349,1085200.0
2012-10-25 15:40:00,5.57,5.62,5.56,5.61,1237700.0,5.4446,5.4935,5.4349,5.4837,1237700.0
2012-10-25 15:45:00,5.61,5.65,5.6,5.64,1555200.0,5.4837,5.5228,5.474,5.5131,1555200.0
2012-10-25 15:50:00,5.64,5.71,5.63,5.7,2940200.0,5.5131,5.5815,5.5033,5.5717,2940200.0
2012-10-25 15:55:00,5.7,5.71,5.67,5.68,2730900.0,5.5717,5.5815,5.5424,5.5522,2730900.0
2012-10-26 09:30:00,5.6,5.61,5.5,5.55,708400.0,5.474,5.4837,5.3762,5.4251,708400.0
2012-10-26 09:35:00,5.54,5.68,5.54,5.68,736100.0,5.4153,5.5522,5.4153,5.5522,736100.0
2012-10-26 09:40:00,5.68,5.69,5.66,5.67,540900.0,5.5522,5.5619,5.5326,5.5424,540900.0
2012-10-26 09:45:00,5.67,5.67,5.59,5.6,627400.0,5.5424,5.5424,5.4642,5.474,627400.0
2012-10-26 09:50:00,5.6,5.6,5.48,5.48,921300.0,5.474,5.474,5.3567,5.3567,921300.0
2012-10-26 09:55:00,5.48,5.49,5.48,5.48,153800.0,5.3567,5.3664,5.3567,5.3567,153800.0
2012-10-26 10:00:00,5.49,5.53,5.45,5.53,1015500.0,5.3664,5.4055,5.3273,5.4055,1015500.0
2012-10-26 10:05:00,5.52,5.53,5.49,5.5,563200.0,5.3958,5.4055,5.3664,5.3762,563200.0
2012-10-26 10:10:00,5.51,5.51,5.47,5.5,484800.0,5.386,5.386,5.3469,5.3762,484800.0
2012-10-26 10:15:00,5.49,5.5,5.49,5.5,100600.0,5.3664,5.3762,5.3664,5.3762,100600.0
2012-10-26 10:20:00,5.49,5.5,5.48,5.48,324900.0,5.3664,5.3762,5.3567,5.3567,324900.0
2012-10-26 10:25:00,5.48,5.48,5.46,5.46,292900.0,5.3567,5.3567,5.3371,5.3371,292900.0
2012-10-26 10:30:00,5.46,5.49,5.46,5.48,372400.0,5.3371,5.3664,5.3371,5.3567,372400.0
2012-10-26 10:35:00,5.48,5.48,5.47,5.47,66400.0,5.3567,5.3567,5.3469,5.3469,66400.0
2012-10-26 10:40:00,5.48,5.48,5.46,5.47,404000.0,5.3567,5.3567,5.3371,5.3469,404000.0
2012-10-26 10:45:00,5.47,5.48,5.42,5.43,415300.0,5.3469,5.3567,5.298,5.3078,415300.0
2012-10-26 10:50:00,5.43,5.45,5.41,5.44,572800.0,5.3078,5.3273,5.2882,5.3176,572800.0
2012-10-26 10:55:00,5.44,5.45,5.43,5.43,120400.0,5.3176,5.3273,5.3078,5.3078,120400.0
2012-10-26 11:00:00,5.43,5.46,5.43,5.45,234100.0,5.3078,5.3371,5.3078,5.3273,234100.0
2012-10-26 11:05:00,5.46,5.48,5.45,5.46,351000.0,5.3371,5.3567,5.3273,5.3371,351000.0
2012-10-26 11:10:00,5.47,5.5,5.46,5.5,347200.0,5.3469,5.3762,5.3371,5.3762,347200.0
2012-10-26 11:15:00,5.5,5.52,5.49,5.52,206700.0,5.3762,5.3958,5.3664,5.3958,206700.0
2012-10-26 11:20:00,5.52,5.52,5.49,5.49,376200.0,5.3958,5.3958,5.3664,5.3664,376200.0
2012-10-26 11:25:00,5.5,5.5,5.49,5.49,74100.0,5.3762,5.3762,5.3664,5.3664,74100.0
2012-10-26 11:30:00,5.5,5.5,5.49,5.49,34400.0,5.3762,5.3762,5.3664,5.3664,34400.0
2012-10-26 11:35:00,5.49,5.5,5.49,5.49,74600.0,5.3664,5.3762,5.3664,5.3664,74600.0
2012-10-26 11:40:00,5.49,5.5,5.48,5.48,1034100.0,5.3664,5.3762,5.3567,5.3567,1034100.0
2012-10-26 11:45:00,5.48,5.49,5.46,5.46,310000.0,5.3567,5.3664,5.3371,5.3371,310000.0
2012-10-26 11:50:00,5.47,5.47,5.45,5.45,146200.0,5.3469,5.3469,5.3273,5.3273,146200.0
2012-10-26 11:55:00,5.45,5.46,5.44,5.44,653100.0,5.3273,5.3371,5.3176,5.3176,653100.0
2012-10-26 12:00:00,5.44,5.45,5.42,5.43,370700.0,5.3176,5.3273,5.298,5.3078,370700.0
2012-10-26 12:05:00,5.44,5.44,5.41,5.41,151300.0,5.3176,5.3176,5.2882,5.2882,151300.0
2012-10-26 12:10:00,5.41,5.44,5.41,5.42,418800.0,5.2882,5.3176,5.2882,5.298,418800.0
2012-10-26 12:15:00,5.42,5.43,5.41,5.42,254700.0,5.298,5.3078,5.2882,5.298,254700.0
2012-10-26 12:20:00,5.42,5.46,5.42,5.44,671900.0,5.298,5.3371,5.298,5.3176,671900.0
2012-10-26 12:25:00,5.45,5.47,5.44,5.46,406800.0,5.3273,5.3469,5.3176,5.3371,406800.0
2012-10-26 12:30:00,5.46,5.47,5.45,5.45,132800.0,5.3371,5.3469,5.3273,5.3273,132800.0
2012-10-26 12:35:00,5.45,5.46,5.44,5.45,628300.0,5.3273,5.3371,5.3176,5.3273,628300.0
2012-10-26 12:40:00,5.45,5.46,5.45,5.45,77100.0,5.3273,5.3371,5.3273,5.3273,77100.0
2012-10-26 12:45:00,5.45,5.46,5.44,5.44,114400.0,5.3273,5.3371,5.3176,5.3176,114400.0
2012-10-26 12:50:00,5.45,5.45,5.44,5.44,38700.0,5.3273,5.3273,5.3176,5.3176,38700.0
2012-10-26 12:55:00,5.44,5.47,5.44,5.46,185700.0,5.3176,5.3469,5.3176,5.3371,185700.0
2012-10-26 13:00:00,5.46,5.47,5.45,5.46,366700.0,5.3371,5.3469,5.3273,5.3371,366700.0
2012-10-26 13:05:00,5.46,5.46,5.45,5.46,18600.0,5.3371,5.3371,5.3273,5.3371,18600.0
2012-10-26 13:10:00,5.46,5.46,5.45,5.46,111700.0,5.3371,5.3371,5.3273,5.3371,111700.0
2012-10-26 13:15:00,5.46,5.46,5.45,5.45,90500.0,5.3371,5.3371,5.3273,5.3273,90500.0
2012-10-26 13:20:00,5.46,5.46,5.45,5.45,36200.0,5.3371,5.3371,5.3273,5.3273,36200.0
2012-10-26 13:25:00,5.46,5.46,5.45,5.45,23500.0,5.3371,5.3371,5.3273,5.3273,23500.0
2012-10-26 13:30:00,5.46,5.47,5.45,5.46,142100.0,5.3371,5.3469,5.3273,5.3371,142100.0
2012-10-26 13:35:00,5.46,5.48,5.46,5.47,348400.0,5.3371,5.3567,5.3371,5.3469,348400.0
2012-10-26 13:40:00,5.47,5.48,5.47,5.48,145800.0,5.3469,5.3567,5.3469,5.3567,145800.0
2012-10-26 13:45:00,5.48,5.48,5.47,5.47,27100.0,5.3567,5.3567,5.3469,5.3469,27100.0
2012-10-26 13:50:00,5.47,5.48,5.47,5.48,83700.0,5.3469,5.3567,5.3469,5.3567,83700.0
2012-10-26 13:55:00,5.47,5.48,5.47,5.48,58600.0,5.3469,5.3567,5.3469,5.3567,58600.0
2012-10-26 14:00:00,5.47,5.48,5.46,5.46,333400.0,5.3469,5.3567,5.3371,5.3371,333400.0
2012-10-26 14:05:00,5.46,5.47,5.46,5.47,57200.0,5.3371,5.3469,5.3371,5.3469,57200.0
2012-10-26 14:10:00,5.46,5.47,5.45,5.46,256800.0,5.3371,5.3469,5.3273,5.3371,256800.0
2012-10-26 14:15:00,5.46,5.46,5.45,5.45,186000.0,5.3371,5.3371,5.3273,5.3273,186000.0
2012-10-26 14:20:00,5.46,5.46,5.45,5.45,21100.0,5.3371,5.3371,5.3273,5.3273,21100.0
2012-10-26 14:25:00,5.46,5.46,5.45,5.46,85800.0,5.3371,5.3371,5.3273,5.3371,85800.0
2012-10-26 14:30:00,5.46,5.48,5.45,5.47,217600.0,5.3371,5.3567,5.3273,5.3469,217600.0
2012-10-26 14:35:00,5.47,5.48,5.47,5.48,159300.0,5.3469,5.3567,5.3469,5.3567,159300.0
2012-10-26 14:40:00,5.48,5.48,5.47,5.48,44600.0,5.3567,5.3567,5.3469,5.3567,44600.0
2012-10-26 14:45:00,5.48,5.48,5.47,5.48,201700.0,5.3567,5.3567,5.3469,5.3567,201700.0
2012-10-26 14:50:00,5.48,5.51,5.48,5.5,267900.0,5.3567,5.386,5.3567,5.3762,267900.0
2012-10-26 14:55:00,5.5,5.51,5.49,5.49,305800.0,5.3762,5.386,5.3664,5.3664,305800.0
2012-10-26 15:00:00,5.49,5.5,5.48,5.49,431800.0,5.3664,5.3762,5.3567,5.3664,431800.0
2012-10-26 15:05:00,5.49,5.5,5.48,5.49,350300.0,5.3664,5.3762,5.3567,5.3664,350300.0
2012-10-26 15:10:00,5.5,5.52,5.49,5.5,308200.0,5.3762,5.3958,5.3664,5.3762,308200.0
2012-10-26 15:15:00,5.5,5.51,5.48,5.48,452800.0,5.3762,5.386,5.3567,5.3567,452800.0
2012-10-26 15:20:00,5.48,5.5,5.46,5.49,691700.0,5.3567,5.3762,5.3371,5.3664,691700.0
2012-10-26 15:25:00,5.49,5.5,5.49,5.49,70500.0,5.3664,5.3762,5.3664,5.3664,70500.0
2012-10-26 15:30:00,5.49,5.5,5.48,5.48,302300.0,5.3664,5.3762,5.3567,5.3567,302300.0
2012-10-26 15:35:00,5.49,5.49,5.47,5.47,275600.0,5.3664,5.3664,5.3469,5.3469,275600.0
2012-10-26 15:40:00,5.47,5.48,5.46,5.47,368600.0,5.3469,5.3567,5.3371,5.3469,368600.0
2012-10-26 15:45:00,5.47,5.48,5.46,5.46,492200.0,5.3469,5.3567,5.3371,5.3371,492200.0
2012-10-26 15:50:00,5.46,5.48,5.45,5.46,1134200.0,5.3371,5.3567,5.3273,5.3371,1134200.0
2012-10-26 15:55:00,5.46,5.48,5.45,5.47,2534800.0,5.3371,5.3567,5.3273,5.3469,2534800.0
2012-10-31 09:30:00,5.54,5.65,5.54,5.6,585800.0,5.4153,5.5228,5.4153,5.474,585800.0
2012-10-31 09:35:00,5.61,5.61,5.58,5.58,274000.0,5.4837,5.4837,5.4544,5.4544,274000.0
2012-10-31 09:40:00,5.58,5.59,5.52,5.55,217800.0,5.4544,5.4642,5.3958,5.4251,217800.0
2012-10-31 09:45:00,5.55,5.56,5.54,5.56,205000.0,5.4251,5.4349,5.4153,5.4349,205000.0
2012-10-31 09:50:00,5.56,5.56,5.52,5.53,195800.0,5.4349,5.4349,5.3958,5.4055,195800.0
2012-10-31 09:55:00,5.52,5.53,5.49,5.5,469100.0,5.3958,5.4055,5.3664,5.3762,469100.0
2012-10-31 10:00:00,5.51,5.51,5.48,5.5,293500.0,5.386,5.386,5.3567,5.3762,293500.0
2012-10-31 10:05:00,5.49,5.5,5.49,5.5,78700.0,5.3664,5.3762,5.3664,5.3762,78700.0
2012-10-31 10:10:00,5.49,5.5,5.43,5.45,461000.0,5.3664,5.3762,5.3078,5.3273,461000.0
2012-10-31 10:15:00,5.45,5.47,5.45,5.46,280200.0,5.3273,5.3469,5.3273,5.3371,280200.0
2012-10-31 10:20:00,5.46,5.47,5.46,5.46,159700.0,5.3371,5.3469,5.3371,5.3371,159700.0
2012-10-31 10:25:00,5.46,5.47,5.46,5.46,132600.0,5.3371,5.3469,5.3371,5.3371,132600.0
2012-10-31 10:30:00,5.47,5.47,5.42,5.43,453300.0,5.3469,5.3469,5.298,5.3078,453300.0
2012-10-31 10:35:00,5.44,5.45,5.43,5.43,226300.0,5.3176,5.3273,5.3078,5.3078,226300.0
2012-10-31 10:40:00,5.43,5.44,5.4,5.42,293100.0,5.3078,5.3176,5.2785,5.298,293100.0
2012-10-31 10:45:00,5.42,5.45,5.41,5.44,246000.0,5.298,5.3273,5.2882,5.3176,246000.0
2012-10-31 10:50:00,5.44,5.45,5.43,5.44,252100.0,5.3176,5.3273,5.3078,5.3176,252100.0
2012-10-31 10:55:00,5.43,5.46,5.42,5.44,686000.0,5.3078,5.3371,5.298,5.3176,686000.0
2012-10-31 11:00:00,5.44,5.45,5.42,5.42,256100.0,5.3176,5.3273,5.298,5.298,256100.0
2012-10-31 11:05:00,5.42,5.43,5.4,5.4,145200.0,5.298,5.3078,5.2785,5.2785,145200.0
2012-10-31 11:10:00,5.4,5.41,5.38,5.39,775300.0,5.2785,5.2882,5.2589,5.2687,775300.0
2012-10-31 11:15:00,5.39,5.42,5.39,5.42,309200.0,5.2687,5.298,5.2687,5.298,309200.0
2012-10-31 11:20:00,5.41,5.42,5.4,5.42,279200.0,5.2882,5.298,5.2785,5.298,279200.0
2012-10-31 11:25:00,5.42,5.44,5.41,5.44,231100.0,5.298,5.3176,5.2882,5.3176,231100.0
2012-10-31 11:30:00,5.43,5.45,5.42,5.43,340500.0,5.3078,5.3273,5.298,5.3078,340500.0
2012-10-31 11:35:00,5.44,5.44,5.42,5.42,80300.0,5.3176,5.3176,5.298,5.298,80300.0
2012-10-31 11:40:00,5.42,5.43,5.41,5.41,69100.0,5.298,5.3078,5.2882,5.2882,69100.0
2012-10-31 11:45:00,5.41,5.42,5.41,5.41,51400.0,5.2882,5.298,5.2882,5.2882,51400.0
2012-10-31 11:50:00,5.42,5.42,5.4,5.4,78700.0,5.298,5.298,5.2785,5.2785,78700.0
2012-10-31 11:55:00,5.4,5.42,5.4,5.41,123200.0,5.2785,5.298,5.2785,5.2882,123200.0
2012-10-31 12:00:00,5.41,5.43,5.41,5.42,135900.0,5.2882,5.3078,5.2882,5.298,135900.0
2012-10-31 12:05:00,5.42,5.43,5.42,5.42,26400.0,5.298,5.3078,5.298,5.298,26400.0
2012-10-31 12:10:00,5.42,5.43,5.41,5.41,50400.0,5.298,5.3078,5.2882,5.2882,50400.0
2012-10-31 12:15:00,5.41,5.42,5.4,5.41,524400.0,5.2882,5.298,5.2785,5.2882,524400.0
2012-10-31 12:20:00,5.42,5.42,5.41,5.42,168400.0,5.298,5.298,5.2882,5.298,168400.0
2012-10-31 12:25:00,5.42,5.42,5.4,5.4,82000.0,5.298,5.298,5.2785,5.2785,82000.0
2012-10-31 12:30:00,5.41,5.41,5.39,5.39,90200.0,5.2882,5.2882,5.2687,5.2687,90200.0
2012-10-31 12:35:00,5.4,5.4,5.38,5.39,331900.0,5.2785,5.2785,5.2589,5.2687,331900.0
2012-10-31 12:40:00,5.39,5.42,5.39,5.42,242000.0,5.2687,5.298,5.2687,5.298,242000.0
2012-10-31 12:45:00,5.42,5.42,5.41,5.41,193700.0,5.298,5.298,5.2882,5.2882,193700.0
2012-10-31 12:50:00,5.41,5.42,5.41,5.41,76300.0,5.2882,5.298,5.2882,5.2882,76300.0
2012-10-31 12:55:00,5.41,5.42,5.41,5.42,20300.0,5.2882,5.298,5.2882,5.298,20300.0
2012-10-31 13:00:00,5.41,5.42,5.41,5.42,45400.0,5.2882,5.298,5.2882,5.298,45400.0
2012-10-31 13:05:00,5.41,5.42,5.4,5.41,70800.0,5.2882,5.298,5.2785,5.2882,70800.0
2012-10-31 13:10:00,5.41,5.41,5.4,5.41,27900.0,5.2882,5.2882,5.2785,5.2882,27900.0
2012-10-31 13:15:00,5.41,5.41,5.4,5.41,13900.0,5.2882,5.2882,5.2785,5.2882,13900.0
2012-10-31 13:20:00,5.4,5.41,5.4,5.4,49800.0,5.2785,5.2882,5.2785,5.2785,49800.0
2012-10-31 13:25:00,5.4,5.41,5.4,5.41,12800.0,5.2785,5.2882,5.2785,5.2882,12800.0
2012-10-31 13:30:00,5.41,5.41,5.4,5.4,52900.0,5.2882,5.2882,5.2785,5.2785,52900.0
2012-10-31 13:35:00,5.41,5.41,5.4,5.4,29800.0,5.2882,5.2882,5.2785,5.2785,29800.0
2012-10-31 13:40:00,5.41,5.41,5.4,5.4,22800.0,5.2882,5.2882,5.2785,5.2785,22800.0
2012-10-31 13:45:00,5.41,5.41,5.4,5.4,43300.0,5.2882,5.2882,5.2785,5.2785,43300.0
2012-10-31 13:50:00,5.41,5.42,5.4,5.42,353800.0,5.2882,5.298,5.2785,5.298,353800.0
2012-10-31 13:55:00,5.42,5.42,5.41,5.42,15100.0,5.298,5.298,5.2882,5.298,15100.0
2012-10-31 14:00:00,5.41,5.42,5.41,5.42,32700.0,5.2882,5.298,5.2882,5.298,32700.0
2012-10-31 14:05:00,5.42,5.43,5.41,5.43,234400.0,5.298,5.3078,5.2882,5.3078,234400.0
2012-10-31 14:10:00,5.43,5.44,5.42,5.44,62800.0,5.3078,5.3176,5.298,5.3176,62800.0
2012-10-31 14:15:00,5.44,5.44,5.43,5.44,31600.0,5.3176,5.3176,5.3078,5.3176,31600.0
2012-10-31 14:20:00,5.43,5.45,5.43,5.45,166800.0,5.3078,5.3273,5.3078,5.3273,166800.0
2012-10-31 14:25:00,5.45,5.46,5.44,5.46,340100.0,5.3273,5.3371,5.3176,5.3371,340100.0
2012-10-31 14:30:00,5.45,5.48,5.45,5.47,583500.0,5.3273,5.3567,5.3273,5.3469,583500.0
2012-10-31 14:35:00,5.47,5.48,5.46,5.47,400000.0,5.3469,5.3567,5.3371,5.3469,400000.0
2012-10-31 14:40:00,5.46,5.47,5.46,5.46,114700.0,5.3371,5.3469,5.3371,5.3371,114700.0
2012-10-31 14:45:00,5.46,5.48,5.46,5.48,260300.0,5.3371,5.3567,5.3371,5.3567,260300.0
2012-10-31 14:50:00,5.48,5.48,5.47,5.48,79100.0,5.3567,5.3567,5.3469,5.3567,79100.0
2012-10-31 14:55:00,5.48,5.49,5.45,5.48,878500.0,5.3567,5.3664,5.3273,5.3567,878500.0
2012-10-31 15:00:00,5.48,5.48,5.45,5.46,397500.0,5.3567,5.3567,5.3273,5.3371,397500.0
2012-10-31 15:05:00,5.47,5.47,5.45,5.45,80300.0,5.3469,5.3469,5.3273,5.3273,80300.0
2012-10-31 15:10:00,5.45,5.46,5.45,5.45,56900.0,5.3273,5.3371,5.3273,5.3273,56900.0
2012-10-31 15:15:00,5.46,5.46,5.44,5.44,144200.0,5.3371,5.3371,5.3176,5.3176,144200.0
2012-10-31 15:20:00,5.44,5.46,5.43,5.44,369600.0,5.3176,5.3371,5.3078,5.3176,369600.0
2012-10-31 15:25:00,5.44,5.45,5.44,5.44,123600.0,5.3176,5.3273,5.3176,5.3176,123600.0
2012-10-31 15:30:00,5.45,5.45,5.43,5.45,298100.0,5.3273,5.3273,5.3078,5.3273,298100.0
2012-10-31 15:35:00,5.45,5.45,5.44,5.44,66400.0,5.3273,5.3273,5.3176,5.3176,66400.0
2012-10-31 15:40:00,5.45,5.45,5.43,5.45,610000.0,5.3273,5.3273,5.3078,5.3273,610000.0
2012-10-31 15:45:00,5.45,5.45,5.43,5.45,239400.0,5.3273,5.3273,5.3078,5.3273,239400.0
2012-10-31 15:50:00,5.45,5.45,5.43,5.44,260000.0,5.3273,5.3273,5.3078,5.3176,260000.0
2012-10-31 15:55:00,5.44,5.44,5.42,5.43,973300.0,5.3176,5.3176,5.298,5.3078,973300.0
2012-11-01 09:30:00,5.54,5.59,5.51,5.55,917500.0,5.4153,5.4642,5.386,5.4251,917500.0
2012-11-01 09:35:00,5.56,5.58,5.55,5.57,205800.0,5.4349,5.4544,5.4251,5.4446,205800.0
2012-11-01 09:40:00,5.57,5.57,5.55,5.56,326400.0,5.4446,5.4446,5.4251,5.4349,326400.0
2012-11-01 09:45:00,5.56,5.56,5.55,5.55,94800.0,5.4349,5.4349,5.4251,5.4251,94800.0
2012-11-01 09:50:00,5.56,5.59,5.55,5.59,528700.0,5.4349,5.4642,5.4251,5.4642,528700.0
2012-11-01 09:55:00,5.59,5.64,5.58,5.63,426700.0,5.4642,5.5131,5.4544,5.5033,426700.0
2012-11-01 10:00:00,5.63,5.68,5.62,5.68,671100.0,5.5033,5.5522,5.4935,5.5522,671100.0
2012-11-01 10:05:00,5.68,5.68,5.61,5.65,667600.0,5.5522,5.5522,5.4837,5.5228,667600.0
2012-11-01 10:10:00,5.65,5.68,5.64,5.67,520900.0,5.5228,5.5522,5.5131,5.5424,520900.0
2012-11-01 10:15:00,5.67,5.69,5.66,5.67,405300.0,5.5424,5.5619,5.5326,5.5424,405300.0
2012-11-01 10:20:00,5.67,5.67,5.64,5.65,435700.0,5.5424,5.5424,5.5131,5.5228,435700.0
2012-11-01 10:25:00,5.65,5.66,5.64,5.66,238900.0,5.5228,5.5326,5.5131,5.5326,238900.0
2012-11-01 10:30:00,5.65,5.66,5.64,5.64,190400.0,5.5228,5.5326,5.5131,5.5131,190400.0
2012-11-01 10:35:00,5.64,5.65,5.64,5.64,95700.0,5.5131,5.5228,5.5131,5.5131,95700.0
2012-11-01 10:40:00,5.64,5.65,5.64,5.64,145800.0,5.5131,5.5228,5.5131,5.5131,145800.0
2012-11-01 10:45:00,5.64,5.67,5.64,5.67,245400.0,5.5131,5.5424,5.5131,5.5424,245400.0
2012-11-01 10:50:00,5.66,5.67,5.66,5.67,111000.0,5.5326,5.5424,5.5326,5.5424,111000.0
2012-11-01 10:55:00,5.67,5.67,5.66,5.67,59800.0,5.5424,5.5424,5.5326,5.5424,59800.0
2012-11-01 11:00:00,5.67,5.68,5.66,5.68,234900.0,5.5424,5.5522,5.5326,5.5522,234900.0
2012-11-01 11:05:00,5.68,5.69,5.67,5.69,132300.0,5.5522,5.5619,5.5424,5.5619,132300.0
2012-11-01 11:10:00,5.69,5.7,5.68,5.7,289100.0,5.5619,5.5717,5.5522,5.5717,289100.0
2012-11-01 11:15:00,5.7,5.74,5.69,5.74,425800.0,5.5717,5.6108,5.5619,5.6108,425800.0
2012-11-01 11:20:00,5.74,5.76,5.73,5.76,309300.0,5.6108,5.6304,5.601,5.6304,309300.0
2012-11-01 11:25:00,5.76,5.78,5.74,5.74,708000.0,5.6304,5.6499,5.6108,5.6108,708000.0
2012-11-01 11:30:00,5.74,5.76,5.74,5.75,260300.0,5.6108,5.6304,5.6108,5.6206,260300.0
2012-11-01 11:35:00,5.75,5.76,5.74,5.75,618000.0,5.6206,5.6304,5.6108,5.6206,618000.0
2012-11-01 11:40:00,5.76,5.77,5.75,5.75,200700.0,5.6304,5.6401,5.6206,5.6206,200700.0
2012-11-01 11:45:00,5.75,5.76,5.74,5.75,256000.0,5.6206,5.6304,5.6108,5.6206,256000.0
2012-11-01 11:50:00,5.75,5.76,5.75,5.75,39800.0,5.6206,5.6304,5.6206,5.6206,39800.0
2012-11-01 11:55:00,5.75,5.77,5.73,5.73,896000.0,5.6206,5.6401,5.601,5.601,896000.0
2012-11-01 12:00:00,5.73,5.74,5.73,5.73,69800.0,5.601,5.6108,5.601,5.601,69800.0
2012-11-01 12:05:00,5.73,5.74,5.72,5.72,240300.0,5.601,5.6108,5.5913,5.5913,240300.0
2012-11-01 12:10:00,5.72,5.73,5.71,5.71,127900.0,5.5913,5.601,5.5815,5.5815,127900.0
2012-11-01 12:15:00,5.71,5.73,5.71,5.73,177300.0,5.5815,5.601,5.5815,5.601,177300.0
2012-11-01 12:20:00,5.73,5.73,5.72,5.73,46700.0,5.601,5.601,5.5913,5.601,46700.0
2012-11-01 12:25:00,5.73,5.73,5.72,5.72,32400.0,5.601,5.601,5.5913,5.5913,32400.0
2012-11-01 12:30:00,5.72,5.73,5.72,5.73,41600.0,5.5913,5.601,5.5913,5.601,41600.0
2012-11-01 12:35:00,5.73,5.73,5.72,5.73,32200.0,5.601,5.601,5.5913,5.601,32200.0
2012-11-01 12:40:00,5.72,5.74,5.71,5.74,601000.0,5.5913,5.6108,5.5815,5.6108,601000.0
2012-11-01 12:45:00,5.74,5.74,5.73,5.73,46100.0,5.6108,5.6108,5.601,5.601,46100.0
2012-11-01 12:50:00,5.73,5.74,5.73,5.74,46700.0,5.601,5.6108,5.601,5.6108,46700.0
2012-11-01 12:55:00,5.74,5.74,5.73,5.74,19100.0,5.6108,5.6108,5.601,5.6108,19100.0
2012-11-01 13:00:00,5.73,5.74,5.73,5.74,53100.0,5.601,5.6108,5.601,5.6108,53100.0
2012-11-01 13:05:00,5.74,5.74,5.73,5.74,23500.0,5.6108,5.6108,5.601,5.6108,23500.0
2012-11-01 13:10:00,5.74,5.74,5.73,5.73,27500.0,5.6108,5.6108,5.601,5.601,27500.0
2012-11-01 13:15:00,5.73,5.74,5.73,5.73,36000.0,5.601,5.6108,5.601,5.601,36000.0
2012-11-01 13:20:00,5.73,5.74,5.73,5.73,42900.0,5.601,5.6108,5.601,5.601,42900.0
2012-11-01 13:25:00,5.73,5.74,5.73,5.74,30800.0,5.601,5.6108,5.601,5.6108,30800.0
2012-11-01 13:30:00,5.74,5.76,5.73,5.76,411900.0,5.6108,5.6304,5.601,5.6304,411900.0
2012-11-01 13:35:00,5.76,5.76,5.75,5.76,119400.0,5.6304,5.6304,5.6206,5.6304,119400.0
2012-11-01 13:40:00,5.76,5.76,5.75,5.75,22700.0,5.6304,5.6304,5.6206,5.6206,22700.0
2012-11-01 13:45:00,5.75,5.8,5.75,5.79,680500.0,5.6206,5.6695,5.6206,5.6597,680500.0
2012-11-01 13:50:00,5.79,5.79,5.77,5.77,207800.0,5.6597,5.6597,5.6401,5.6401,207800.0
2012-11-01 13:55:00,5.77,5.78,5.76,5.76,186300.0,5.6401,5.6499,5.6304,5.6304,186300.0
2012-11-01 14:00:00,5.77,5.77,5.76,5.76,59900.0,5.6401,5.6401,5.6304,5.6304,59900.0
2012-11-01 14:05:00,5.76,5.77,5.76,5.76,54300.0,5.6304,5.6401,5.6304,5.6304,54300.0
2012-11-01 14:10:00,5.76,5.77,5.76,5.77,107300.0,5.6304,5.6401,5.6304,5.6401,107300.0
2012-11-01 14:15:00,5.77,5.77,5.76,5.77,170500.0,5.6401,5.6401,5.6304,5.6401,170500.0
2012-11-01 14:20:00,5.77,5.77,5.75,5.76,307300.0,5.6401,5.6401,5.6206,5.6304,307300.0
2012-11-01 14:25:00,5.75,5.76,5.75,5.76,42300.0,5.6206,5.6304,5.6206,5.6304,42300.0
2012-11-01 14:30:00,5.76,5.76,5.75,5.76,38400.0,5.6304,5.6304,5.6206,5.6304,38400.0
2012-11-01 14:35:00,5.76,5.77,5.75,5.77,157300.0,5.6304,5.6401,5.6206,5.6401,157300.0
2012-11-01 14:40:00,5.77,5.77,5.76,5.77,70000.0,5.6401,5.6401,5.6304,5.6401,70000.0
2012-11-01 14:45:00,5.77,5.77,5.76,5.77,91800.0,5.6401,5.6401,5.6304,5.6401,91800.0
2012-11-01 14:50:00,5.76,5.77,5.76,5.77,46300.0,5.6304,5.6401,5.6304,5.6401,46300.0
2012-11-01 14:55:00,5.77,5.78,5.76,5.77,167800.0,5.6401,5.6499,5.6304,5.6401,167800.0
2012-11-01 15:00:00,5.78,5.79,5.77,5.79,333000.0,5.6499,5.6597,5.6401,5.6597,333000.0
2012-11-01 15:05:00,5.79,5.79,5.78,5.79,98400.0,5.6597,5.6597,5.6499,5.6597,98400.0
2012-11-01 15:10:00,5.79,5.79,5.78,5.79,119500.0,5.6597,5.6597,5.6499,5.6597,119500.0
2012-11-01 15:15:00,5.79,5.79,5.78,5.79,191700.0,5.6597,5.6597,5.6499,5.6597,191700.0
2012-11-01 15:20:00,5.79,5.8,5.78,5.79,383900.0,5.6597,5.6695,5.6499,5.6597,383900.0
2012-11-01 15:25:00,5.79,5.8,5.78,5.78,231800.0,5.6597,5.6695,5.6499,5.6499,231800.0
2012-11-01 15:30:00,5.78,5.79,5.78,5.78,111000.0,5.6499,5.6597,5.6499,5.6499,111000.0
2012-11-01 15:35:00,5.79,5.79,5.78,5.79,225800.0,5.6597,5.6597,5.6499,5.6597,225800.0
2012-11-01 15:40:00,5.79,5.79,5.76,5.78,462600.0,5.6597,5.6597,5.6304,5.6499,462600.0
2012-11-01 15:45:00,5.78,5.78,5.77,5.78,182600.0,5.6499,5.6499,5.6401,5.6499,182600.0
2012-11-01 15:50:00,5.78,5.8,5.77,5.8,672400.0,5.6499,5.6695,5.6401,5.6695,672400.0
2012-11-01 15:55:00,5.8,5.8,5.78,5.79,912900.0,5.6695,5.6695,5.6499,5.6597,912900.0
2012-11-02 09:30:00,5.82,5.83,5.76,5.78,485500.0,5.689,5.6988,5.6304,5.6499,485500.0
2012-11-02 09:35:00,5.77,5.78,5.76,5.76,305600.0,5.6401,5.6499,5.6304,5.6304,305600.0
2012-11-02 09:40:00,5.76,5.77,5.7,5.73,350000.0,5.6304,5.6401,5.5717,5.601,350000.0
2012-11-02 09:45:00,5.74,5.74,5.72,5.72,130200.0,5.6108,5.6108,5.5913,5.5913,130200.0
2012-11-02 09:50:00,5.72,5.72,5.68,5.71,530800.0,5.5913,5.5913,5.5522,5.5815,530800.0
2012-11-02 09:55:00,5.7,5.72,5.69,5.71,341300.0,5.5717,5.5913,5.5619,5.5815,341300.0
2012-11-02 10:00:00,5.71,5.72,5.71,5.71,64900.0,5.5815,5.5913,5.5815,5.5815,64900.0
2012-11-02 10:05:00,5.71,5.72,5.69,5.7,292200.0,5.5815,5.5913,5.5619,5.5717,292200.0
2012-11-02 10:10:00,5.7,5.71,5.69,5.69,273000.0,5.5717,5.5815,5.5619,5.5619,273000.0
2012-11-02 10:15:00,5.69,5.7,5.68,5.68,187300.0,5.5619,5.5717,5.5522,5.5522,187300.0
2012-11-02 10:20:00,5.69,5.69,5.67,5.67,140500.0,5.5619,5.5619,5.5424,5.5424,140500.0
2012-11-02 10:25:00,5.67,5.68,5.65,5.65,248700.0,5.5424,5.5522,5.5228,5.5228,248700.0
2012-11-02 10:30:00,5.66,5.7,5.65,5.7,407200.0,5.5326,5.5717,5.5228,5.5717,407200.0
2012-11-02 10:35:00,5.7,5.72,5.7,5.7,519500.0,5.5717,5.5913,5.5717,5.5717,519500.0
2012-11-02 10:40:00,5.7,5.71,5.66,5.69,493300.0,5.5717,5.5815,5.5326,5.5619,493300.0
2012-11-02 10:45:00,5.69,5.69,5.68,5.68,118700.0,5.5619,5.5619,5.5522,5.5522,118700.0
2012-11-02 10:50:00,5.69,5.72,5.69,5.71,297200.0,5.5619,5.5913,5.5619,5.5815,297200.0
2012-11-02 10:55:00,5.72,5.73,5.71,5.72,212200.0,5.5913,5.601,5.5815,5.5913,212200.0
2012-11-02 11:00:00,5.71,5.71,5.69,5.69,300600.0,5.5815,5.5815,5.5619,5.5619,300600.0
2012-11-02 11:05:00,5.69,5.7,5.68,5.68,348700.0,5.5619,5.5717,5.5522,5.5522,348700.0
2012-11-02 11:10:00,5.69,5.7,5.68,5.69,108800.0,5.5619,5.5717,5.5522,5.5619,108800.0
2012-11-02 11:15:00,5.69,5.71,5.68,5.71,549300.0,5.5619,5.5815,5.5522,5.5815,549300.0
2012-11-02 11:20:00,5.71,5.72,5.7,5.71,340900.0,5.5815,5.5913,5.5717,5.5815,340900.0
2012-11-02 11:25:00,5.71,5.73,5.7,5.71,294300.0,5.5815,5.601,5.5717,5.5815,294300.0
2012-11-02 11:30:00,5.71,5.73,5.71,5.72,553500.0,5.5815,5.601,5.5815,5.5913,553500.0
2012-11-02 11:35:00,5.72,5.74,5.72,5.74,260200.0,5.5913,5.6108,5.5913,5.6108,260200.0
2012-11-02 11:40:00,5.74,5.77,5.74,5.76,467500.0,5.6108,5.6401,5.6108,5.6304,467500.0
2012-11-02 11:45:00,5.77,5.77,5.74,5.74,248600.0,5.6401,5.6401,5.6108,5.6108,248600.0
2012-11-02 11:50:00,5.74,5.75,5.74,5.75,113700.0,5.6108,5.6206,5.6108,5.6206,113700.0
2012-11-02 11:55:00,5.75,5.76,5.75,5.76,83800.0,5.6206,5.6304,5.6206,5.6304,83800.0
2012-11-02 12:00:00,5.75,5.77,5.74,5.77,390400.0,5.6206,5.6401,5.6108,5.6401,390400.0
2012-11-02 12:05:00,5.76,5.77,5.76,5.76,67100.0,5.6304,5.6401,5.6304,5.6304,67100.0
2012-11-02 12:10:00,5.77,5.78,5.76,5.77,224700.0,5.6401,5.6499,5.6304,5.6401,224700.0
2012-11-02 12:15:00,5.77,5.81,5.77,5.81,399600.0,5.6401,5.6792,5.6401,5.6792,399600.0
2012-11-02 12:20:00,5.81,5.81,5.8,5.81,92000.0,5.6792,5.6792,5.6695,5.6792,92000.0
2012-11-02 12:25:00,5.81,5.81,5.8,5.81,145900.0,5.6792,5.6792,5.6695,5.6792,145900.0
2012-11-02 12:30:00,5.81,5.85,5.8,5.85,473900.0,5.6792,5.7183,5.6695,5.7183,473900.0
2012-11-02 12:35:00,5.85,5.87,5.84,5.87,807100.0,5.7183,5.7379,5.7086,5.7379,807100.0
2012-11-02 12:40:00,5.87,5.87,5.86,5.86,229800.0,5.7379,5.7379,5.7281,5.7281,229800.0
2012-11-02 12:45:00,5.86,5.86,5.85,5.85,193600.0,5.7281,5.7281,5.7183,5.7183,193600.0
2012-11-02 12:50:00,5.85,5.86,5.85,5.85,117200.0,5.7183,5.7281,5.7183,5.7183,117200.0
2012-11-02 12:55:00,5.85,5.85,5.83,5.83,232400.0,5.7183,5.7183,5.6988,5.6988,232400.0
2012-11-02 13:00:00,5.83,5.84,5.83,5.84,55900.0,5.6988,5.7086,5.6988,5.7086,55900.0
2012-11-02 13:05:00,5.83,5.84,5.83,5.84,49600.0,5.6988,5.7086,5.6988,5.7086,49600.0
2012-11-02 13:10:00,5.83,5.85,5.83,5.85,286000.0,5.6988,5.7183,5.6988,5.7183,286000.0
2012-11-02 13:15:00,5.85,5.85,5.84,5.85,83700.0,5.7183,5.7183,5.7086,5.7183,83700.0
2012-11-02 13:20:00,5.85,5.86,5.84,5.86,191500.0,5.7183,5.7281,5.7086,5.7281,191500.0
2012-11-02 13:25:00,5.86,5.86,5.85,5.86,71100.0,5.7281,5.7281,5.7183,5.7281,71100.0
2012-11-02 13:30:00,5.86,5.86,5.85,5.86,44500.0,5.7281,5.7281,5.7183,5.7281,44500.0
2012-11-02 13:35:00,5.86,5.86,5.85,5.86,44400.0,5.7281,5.7281,5.7183,5.7281,44400.0
2012-11-02 13:40:00,5.86,5.86,5.85,5.86,119500.0,5.7281,5.7281,5.7183,5.7281,119500.0
2012-11-02 13:45:00,5.86,5.87,5.85,5.85,597500.0,5.7281,5.7379,5.7183,5.7183,597500.0
2012-11-02 13:50:00,5.85,5.85,5.83,5.84,396000.0,5.7183,5.7183,5.6988,5.7086,396000.0
2012-11-02 13:55:00,5.83,5.84,5.82,5.83,289800.0,5.6988,5.7086,5.689,5.6988,289800.0
2012-11-02 14:00:00,5.83,5.84,5.82,5.83,273000.0,5.6988,5.7086,5.689,5.6988,273000.0
2012-11-02 14:05:00,5.83,5.83,5.82,5.83,137200.0,5.6988,5.6988,5.689,5.6988,137200.0
2012-11-02 14:10:00,5.83,5.84,5.82,5.84,176800.0,5.6988,5.7086,5.689,5.7086,176800.0
2012-11-02 14:15:00,5.83,5.84,5.81,5.81,169200.0,5.6988,5.7086,5.6792,5.6792,169200.0
2012-11-02 14:20:00,5.81,5.82,5.78,5.79,374000.0,5.6792,5.689,5.6499,5.6597,374000.0
2012-11-02 14:25:00,5.78,5.78,5.75,5.76,619800.0,5.6499,5.6499,5.6206,5.6304,619800.0
2012-11-02 14:30:00,5.76,5.77,5.73,5.73,420200.0,5.6304,5.6401,5.601,5.601,420200.0
2012-11-02 14:35:00,5.73,5.73,5.71,5.71,132300.0,5.601,5.601,5.5815,5.5815,132300.0
2012-11-02 14:40:00,5.71,5.73,5.7,5.72,391300.0,5.5815,5.601,5.5717,5.5913,391300.0
2012-11-02 14:45:00,5.71,5.73,5.7,5.73,1072500.0,5.5815,5.601,5.5717,5.601,1072500.0
2012-11-02 14:50:00,5.73,5.73,5.71,5.71,343000.0,5.601,5.601,5.5815,5.5815,343000.0
2012-11-02 14:55:00,5.71,5.74,5.71,5.74,183400.0,5.5815,5.6108,5.5815,5.6108,183400.0
2012-11-02 15:00:00,5.74,5.76,5.74,5.76,327200.0,5.6108,5.6304,5.6108,5.6304,327200.0
2012-11-02 15:05:00,5.75,5.76,5.74,5.74,188900.0,5.6206,5.6304,5.6108,5.6108,188900.0
2012-11-02 15:10:00,5.74,5.75,5.73,5.74,219900.0,5.6108,5.6206,5.601,5.6108,219900.0
2012-11-02 15:15:00,5.74,5.75,5.72,5.73,375700.0,5.6108,5.6206,5.5913,5.601,375700.0
2012-11-02 15:20:00,5.73,5.74,5.73,5.73,57300.0,5.601,5.6108,5.601,5.601,57300.0
2012-11-02 15:25:00,5.73,5.74,5.72,5.73,169700.0,5.601,5.6108,5.5913,5.601,169700.0
2012-11-02 15:30:00,5.73,5.73,5.71,5.73,459400.0,5.601,5.601,5.5815,5.601,459400.0
2012-11-02 15:35:00,5.73,5.73,5.72,5.73,48500.0,5.601,5.601,5.5913,5.601,48500.0
2012-11-02 15:40:00,5.73,5.76,5.72,5.75,652000.0,5.601,5.6304,5.5913,5.6206,652000.0
2012-11-02 15:45:00,5.74,5.75,5.71,5.72,505700.0,5.6108,5.6206,5.5815,5.5913,505700.0
2012-11-02 15:50:00,5.71,5.73,5.71,5.73,343600.0,5.5815,5.601,5.5815,5.601,343600.0
2012-11-02 15:55:00,5.73,5.73,5.71,5.71,1096500.0,5.601,5.601,5.5815,5.5815,1096500.0
2012-11-05 09:30:00,5.7,5.72,5.63,5.68,499500.0,5.5717,5.5913,5.5033,5.5522,499500.0
2012-11-05 09:35:00,5.67,5.74,5.66,5.74,338400.0,5.5424,5.6108,5.5326,5.6108,338400.0
2012-11-05 09:40:00,5.74,5.77,5.71,5.74,412400.0,5.6108,5.6401,5.5815,5.6108,412400.0
2012-11-05 09:45:00,5.73,5.73,5.66,5.67,221900.0,5.601,5.601,5.5326,5.5424,221900.0
2012-11-05 09:50:00,5.67,5.71,5.66,5.68,708200.0,5.5424,5.5815,5.5326,5.5522,708200.0
2012-11-05 09:55:00,5.69,5.72,5.68,5.72,233300.0,5.5619,5.5913,5.5522,5.5913,233300.0
2012-11-05 10:00:00,5.71,5.76,5.71,5.74,406100.0,5.5815,5.6304,5.5815,5.6108,406100.0
2012-11-05 10:05:00,5.74,5.74,5.71,5.71,196500.0,5.6108,5.6108,5.5815,5.5815,196500.0
2012-11-05 10:10:00,5.71,5.72,5.71,5.71,127800.0,5.5815,5.5913,5.5815,5.5815,127800.0
2012-11-05 10:15:00,5.71,5.74,5.7,5.73,320100.0,5.5815,5.6108,5.5717,5.601,320100.0
2012-11-05 10:20:00,5.72,5.74,5.71,5.74,251500.0,5.5913,5.6108,5.5815,5.6108,251500.0
2012-11-05 10:25:00,5.73,5.74,5.71,5.73,206200.0,5.601,5.6108,5.5815,5.601,206200.0
2012-11-05 10:30:00,5.73,5.76,5.71,5.75,250200.0,5.601,5.6304,5.5815,5.6206,250200.0
2012-11-05 10:35:00,5.75,5.76,5.73,5.74,217600.0,5.6206,5.6304,5.601,5.6108,217600.0
2012-11-05 10:40:00,5.75,5.76,5.74,5.74,190800.0,5.6206,5.6304,5.6108,5.6108,190800.0
2012-11-05 10:45:00,5.75,5.76,5.73,5.76,271000.0,5.6206,5.6304,5.601,5.6304,271000.0
2012-11-05 10:50:00,5.75,5.75,5.74,5.74,281800.0,5.6206,5.6206,5.6108,5.6108,281800.0
2012-11-05 10:55:00,5.74,5.75,5.73,5.74,108500.0,5.6108,5.6206,5.601,5.6108,108500.0
2012-11-05 11:00:00,5.74,5.77,5.74,5.75,537900.0,5.6108,5.6401,5.6108,5.6206,537900.0
2012-11-05 11:05:00,5.75,5.76,5.75,5.75,121700.0,5.6206,5.6304,5.6206,5.6206,121700.0
2012-11-05 11:10:00,5.75,5.75,5.74,5.75,160600.0,5.6206,5.6206,5.6108,5.6206,160600.0
2012-11-05 11:15:00,5.74,5.75,5.73,5.74,92600.0,5.6108,5.6206,5.601,5.6108,92600.0
2012-11-05 11:20:00,5.73,5.74,5.7,5.71,350800.0,5.601,5.6108,5.5717,5.5815,350800.0
2012-11-05 11:25:00,5.71,5.73,5.71,5.72,89900.0,5.5815,5.601,5.5815,5.5913,89900.0
2012-11-05 11:30:00,5.73,5.73,5.72,5.72,43500.0,5.601,5.601,5.5913,5.5913,43500.0
2012-11-05 11:35:00,5.72,5.73,5.72,5.72,40000.0,5.5913,5.601,5.5913,5.5913,40000.0
2012-11-05 11:40:00,5.72,5.73,5.72,5.72,19000.0,5.5913,5.601,5.5913,5.5913,19000.0
2012-11-05 11:45:00,5.72,5.72,5.69,5.69,160200.0,5.5913,5.5913,5.5619,5.5619,160200.0
2012-11-05 11:50:00,5.69,5.7,5.69,5.69,64400.0,5.5619,5.5717,5.5619,5.5619,64400.0
2012-11-05 11:55:00,5.69,5.72,5.68,5.71,401500.0,5.5619,5.5913,5.5522,5.5815,401500.0
2012-11-05 12:00:00,5.71,5.71,5.7,5.7,60000.0,5.5815,5.5815,5.5717,5.5717,60000.0
2012-11-05 12:05:00,5.71,5.71,5.7,5.7,33800.0,5.5815,5.5815,5.5717,5.5717,33800.0
2012-11-05 12:10:00,5.7,5.71,5.7,5.7,27900.0,5.5717,5.5815,5.5717,5.5717,27900.0
2012-11-05 12:15:00,5.7,5.71,5.7,5.7,29300.0,5.5717,5.5815,5.5717,5.5717,29300.0
2012-11-05 12:20:00,5.7,5.71,5.69,5.7,75000.0,5.5717,5.5815,5.5619,5.5717,75000.0
2012-11-05 12:25:00,5.7,5.7,5.66,5.67,425700.0,5.5717,5.5717,5.5326,5.5424,425700.0
2012-11-05 12:30:00,5.67,5.68,5.66,5.68,202900.0,5.5424,5.5522,5.5326,5.5522,202900.0
2012-11-05 12:35:00,5.68,5.69,5.67,5.69,108800.0,5.5522,5.5619,5.5424,5.5619,108800.0
2012-11-05 12:40:00,5.69,5.69,5.68,5.68,43200.0,5.5619,5.5619,5.5522,5.5522,43200.0
2012-11-05 12:45:00,5.69,5.69,5.68,5.69,25700.0,5.5619,5.5619,5.5522,5.5619,25700.0
2012-11-05 12:50:00,5.69,5.69,5.66,5.67,160200.0,5.5619,5.5619,5.5326,5.5424,160200.0
2012-11-05 12:55:00,5.66,5.67,5.66,5.66,53900.0,5.5326,5.5424,5.5326,5.5326,53900.0
2012-11-05 13:00:00,5.66,5.67,5.66,5.66,15300.0,5.5326,5.5424,5.5326,5.5326,15300.0
2012-11-05 13:05:00,5.66,5.67,5.66,5.67,43400.0,5.5326,5.5424,5.5326,5.5424,43400.0
2012-11-05 13:10:00,5.66,5.67,5.66,5.66,35400.0,5.5326,5.5424,5.5326,5.5326,35400.0
2012-11-05 13:15:00,5.66,5.67,5.66,5.66,94400.0,5.5326,5.5424,5.5326,5.5326,94400.0
2012-11-05 13:20:00,5.66,5.67,5.66,5.66,30000.0,5.5326,5.5424,5.5326,5.5326,30000.0
2012-11-05 13:25:00,5.66,5.67,5.66,5.66,34900.0,5.5326,5.5424,5.5326,5.5326,34900.0
2012-11-05 13:30:00,5.66,5.7,5.66,5.7,348200.0,5.5326,5.5717,5.5326,5.5717,348200.0
2012-11-05 13:35:00,5.7,5.7,5.69,5.7,78900.0,5.5717,5.5717,5.5619,5.5717,78900.0
2012-11-05 13:40:00,5.7,5.73,5.7,5.71,805700.0,5.5717,5.601,5.5717,5.5815,805700.0
2012-11-05 13:45:00,5.71,5.71,5.69,5.7,187400.0,5.5815,5.5815,5.5619,5.5717,187400.0
2012-11-05 13:50:00,5.69,5.71,5.69,5.69,538600.0,5.5619,5.5815,5.5619,5.5619,538600.0
2012-11-05 13:55:00,5.69,5.7,5.69,5.69,110500.0,5.5619,5.5717,5.5619,5.5619,110500.0
2012-11-05 14:00:00,5.69,5.71,5.69,5.7,123000.0,5.5619,5.5815,5.5619,5.5717,123000.0
2012-11-05 14:05:00,5.71,5.71,5.7,5.7,25700.0,5.5815,5.5815,5.5717,5.5717,25700.0
2012-11-05 14:10:00,5.7,5.71,5.7,5.71,47600.0,5.5717,5.5815,5.5717,5.5815,47600.0
2012-11-05 14:15:00,5.71,5.74,5.7,5.74,314700.0,5.5815,5.6108,5.5717,5.6108,314700.0
2012-11-05 14:20:00,5.73,5.76,5.73,5.75,194300.0,5.601,5.6304,5.601,5.6206,194300.0
2012-11-05 14:25:00,5.75,5.76,5.75,5.76,238500.0,5.6206,5.6304,5.6206,5.6304,238500.0
2012-11-05 14:30:00,5.75,5.79,5.75,5.79,423400.0,5.6206,5.6597,5.6206,5.6597,423400.0
2012-11-05 14:35:00,5.79,5.79,5.76,5.78,660200.0,5.6597,5.6597,5.6304,5.6499,660200.0
2012-11-05 14:40:00,5.78,5.79,5.77,5.79,120000.0,5.6499,5.6597,5.6401,5.6597,120000.0
2012-11-05 14:45:00,5.79,5.82,5.78,5.82,407200.0,5.6597,5.689,5.6499,5.689,407200.0
2012-11-05 14:50:00,5.82,5.82,5.81,5.82,115800.0,5.689,5.689,5.6792,5.689,115800.0
2012-11-05 14:55:00,5.82,5.82,5.81,5.82,184800.0,5.689,5.689,5.6792,5.689,184800.0
2012-11-05 15:00:00,5.82,5.82,5.81,5.82,105000.0,5.689,5.689,5.6792,5.689,105000.0
2012-11-05 15:05:00,5.82,5.84,5.81,5.82,624900.0,5.689,5.7086,5.6792,5.689,624900.0
2012-11-05 15:10:00,5.82,5.82,5.81,5.82,150700.0,5.689,5.689,5.6792,5.689,150700.0
2012-11-05 15:15:00,5.82,5.82,5.8,5.81,215400.0,5.689,5.689,5.6695,5.6792,215400.0
2012-11-05 15:20:00,5.81,5.81,5.8,5.81,229800.0,5.6792,5.6792,5.6695,5.6792,229800.0
2012-11-05 15:25:00,5.81,5.82,5.8,5.81,247400.0,5.6792,5.689,5.6695,5.6792,247400.0
2012-11-05 15:30:00,5.82,5.82,5.81,5.82,220000.0,5.689,5.689,5.6792,5.689,220000.0
2012-11-05 15:35:00,5.82,5.85,5.81,5.85,434800.0,5.689,5.7183,5.6792,5.7183,434800.0
2012-11-05 15:40:00,5.84,5.87,5.84,5.85,755900.0,5.7086,5.7379,5.7086,5.7183,755900.0
2012-11-05 15:45:00,5.85,5.88,5.84,5.87,934900.0,5.7183,5.7477,5.7086,5.7379,934900.0
2012-11-05 15:50:00,5.86,5.87,5.84,5.85,583000.0,5.7281,5.7379,5.7086,5.7183,583000.0
2012-11-05 15:55:00,5.85,5.86,5.84,5.85,855200.0,5.7183,5.7281,5.7086,5.7183,855200.0
2012-11-06 09:30:00,5.88,5.89,5.86,5.89,471200.0,5.7477,5.7574,5.7281,5.7574,471200.0
2012-11-06 09:35:00,5.89,5.93,5.88,5.91,969600.0,5.7574,5.7965,5.7477,5.777,969600.0
2012-11-06 09:40:00,5.91,5.93,5.9,5.93,640800.0,5.777,5.7965,5.7672,5.7965,640800.0
2012-11-06 09:45:00,5.93,5.96,5.92,5.96,1998800.0,5.7965,5.8259,5.7868,5.8259,1998800.0
2012-11-06 09:50:00,5.96,5.96,5.95,5.96,207200.0,5.8259,5.8259,5.8161,5.8259,207200.0
2012-11-06 09:55:00,5.96,6.07,5.95,6.05,3261400.0,5.8259,5.9334,5.8161,5.9138,3261400.0
2012-11-06 10:00:00,6.06,6.07,6.02,6.04,2394800.0,5.9236,5.9334,5.8845,5.9041,2394800.0
2012-11-06 10:05:00,6.04,6.04,6.03,6.04,952400.0,5.9041,5.9041,5.8943,5.9041,952400.0
2012-11-06 10:10:00,6.03,6.05,6.01,6.03,2603200.0,5.8943,5.9138,5.8747,5.8943,2603200.0
2012-11-06 10:15:00,6.03,6.03,6.01,6.01,611800.0,5.8943,5.8943,5.8747,5.8747,611800.0
2012-11-06 10:20:00,6.02,6.02,5.98,6.02,1212200.0,5.8845,5.8845,5.8454,5.8845,1212200.0
2012-11-06 10:25:00,6.01,6.04,6.01,6.03,906800.0,5.8747,5.9041,5.8747,5.8943,906800.0
2012-11-06 10:30:00,6.04,6.04,6.03,6.03,2254600.0,5.9041,5.9041,5.8943,5.8943,2254600.0
2012-11-06 10:35:00,6.04,6.04,6.0,6.0,3897800.0,5.9041,5.9041,5.865,5.865,3897800.0
2012-11-06 10:40:00,6.0,6.03,6.0,6.02,627600.0,5.865,5.8943,5.865,5.8845,627600.0
2012-11-06 10:45:00,6.02,6.04,6.01,6.02,1358800.0,5.8845,5.9041,5.8747,5.8845,1358800.0
2012-11-06 10:50:00,6.02,6.02,6.0,6.0,713600.0,5.8845,5.8845,5.865,5.865,713600.0
2012-11-06 10:55:00,6.0,6.01,5.97,5.97,1086600.0,5.865,5.8747,5.8356,5.8356,1086600.0
2012-11-06 11:00:00,5.98,6.0,5.97,5.98,1196200.0,5.8454,5.865,5.8356,5.8454,1196200.0
2012-11-06 11:05:00,5.99,5.99,5.98,5.98,347200.0,5.8552,5.8552,5.8454,5.8454,347200.0
2012-11-06 11:10:00,5.99,6.0,5.98,6.0,410800.0,5.8552,5.865,5.8454,5.865,410800.0
2012-11-06 11:15:00,5.99,6.0,5.99,6.0,579800.0,5.8552,5.865,5.8552,5.865,579800.0
2012-11-06 11:20:00,6.0,6.03,5.99,6.02,1275000.0,5.865,5.8943,5.8552,5.8845,1275000.0
2012-11-06 11:25:00,6.01,6.03,6.0,6.02,890000.0,5.8747,5.8943,5.865,5.8845,890000.0
2012-11-06 11:30:00,6.02,6.03,6.01,6.01,686000.0,5.8845,5.8943,5.8747,5.8747,686000.0
2012-11-06 11:35:00,6.01,6.05,6.01,6.02,2169400.0,5.8747,5.9138,5.8747,5.8845,2169400.0
2012-11-06 11:40:00,6.01,6.04,6.01,6.03,1099200.0,5.8747,5.9041,5.8747,5.8943,1099200.0
2012-11-06 11:45:00,6.03,6.04,6.01,6.02,726800.0,5.8943,5.9041,5.8747,5.8845,726800.0
2012-11-06 11:50:00,6.01,6.05,6.01,6.04,1136200.0,5.8747,5.9138,5.8747,5.9041,1136200.0
2012-11-06 11:55:00,6.04,6.05,6.03,6.03,1278200.0,5.9041,5.9138,5.8943,5.8943,1278200.0
2012-11-06 12:00:00,6.04,6.05,6.01,6.04,2370000.0,5.9041,5.9138,5.8747,5.9041,2370000.0
2012-11-06 12:05:00,6.05,6.05,6.02,6.03,2177400.0,5.9138,5.9138,5.8845,5.8943,2177400.0
2012-11-06 12:10:00,6.04,6.05,5.99,6.0,3237000.0,5.9041,5.9138,5.8552,5.865,3237000.0
2012-11-06 12:15:00,6.0,6.01,5.99,6.0,398400.0,5.865,5.8747,5.8552,5.865,398400.0
2012-11-06 12:20:00,6.0,6.02,6.0,6.02,538600.0,5.865,5.8845,5.865,5.8845,538600.0
2012-11-06 12:25:00,6.02,6.03,6.01,6.03,1401200.0,5.8845,5.8943,5.8747,5.8943,1401200.0
2012-11-06 12:30:00,6.03,6.03,6.02,6.03,705200.0,5.8943,5.8943,5.8845,5.8943,705200.0
2012-11-06 12:35:00,6.02,6.04,6.02,6.03,276000.0,5.8845,5.9041,5.8845,5.8943,276000.0
2012-11-06 12:40:00,6.03,6.03,6.02,6.03,269800.0,5.8943,5.8943,5.8845,5.8943,269800.0
2012-11-06 12:45:00,6.03,6.03,6.01,6.02,350200.0,5.8943,5.8943,5.8747,5.8845,350200.0
2012-11-06 12:50:00,6.02,6.03,6.01,6.03,522200.0,5.8845,5.8943,5.8747,5.8943,522200.0
2012-11-06 12:55:00,6.03,6.03,6.02,6.03,130400.0,5.8943,5.8943,5.8845,5.8943,130400.0
2012-11-06 13:00:00,6.03,6.03,6.02,6.03,205400.0,5.8943,5.8943,5.8845,5.8943,205400.0
2012-11-06 13:05:00,6.02,6.03,6.02,6.03,154400.0,5.8845,5.8943,5.8845,5.8943,154400.0
2012-11-06 13:10:00,6.03,6.03,6.01,6.03,1013400.0,5.8943,5.8943,5.8747,5.8943,1013400.0
2012-11-06 13:15:00,6.03,6.04,6.02,6.03,629800.0,5.8943,5.9041,5.8845,5.8943,629800.0
2012-11-06 13:20:00,6.02,6.03,6.02,6.02,253200.0,5.8845,5.8943,5.8845,5.8845,253200.0
2012-11-06 13:25:00,6.03,6.04,6.02,6.02,680000.0,5.8943,5.9041,5.8845,5.8845,680000.0
2012-11-06 13:30:00,6.03,6.03,6.01,6.02,1872000.0,5.8943,5.8943,5.8747,5.8845,1872000.0
2012-11-06 13:35:00,6.01,6.01,5.99,6.0,1515000.0,5.8747,5.8747,5.8552,5.865,1515000.0
2012-11-06 13:40:00,6.0,6.01,6.0,6.0,280200.0,5.865,5.8747,5.865,5.865,280200.0
2012-11-06 13:45:00,6.0,6.01,6.0,6.0,201600.0,5.865,5.8747,5.865,5.865,201600.0
2012-11-06 13:50:00,6.0,6.02,6.0,6.02,562800.0,5.865,5.8845,5.865,5.8845,562800.0
2012-11-06 13:55:00,6.02,6.02,6.01,6.01,228200.0,5.8845,5.8845,5.8747,5.8747,228200.0
2012-11-06 14:00:00,6.02,6.04,6.01,6.03,4265000.0,5.8845,5.9041,5.8747,5.8943,4265000.0
2012-11-06 14:05:00,6.03,6.04,6.02,6.02,816400.0,5.8943,5.9041,5.8845,5.8845,816400.0
2012-11-06 14:10:00,6.03,6.03,6.01,6.03,900800.0,5.8943,5.8943,5.8747,5.8943,900800.0
2012-11-06 14:15:00,6.03,6.04,6.02,6.04,1011800.0,5.8943,5.9041,5.8845,5.9041,1011800.0
2012-11-06 14:20:00,6.04,6.06,6.03,6.03,3052800.0,5.9041,5.9236,5.8943,5.8943,3052800.0
2012-11-06 14:25:00,6.04,6.05,6.03,6.04,984400.0,5.9041,5.9138,5.8943,5.9041,984400.0
2012-11-06 14:30:00,6.03,6.05,6.03,6.05,440600.0,5.8943,5.9138,5.8943,5.9138,440600.0
2012-11-06 14:35:00,6.04,6.06,6.04,6.05,1522400.0,5.9041,5.9236,5.9041,5.9138,1522400.0
2012-11-06 14:40:00,6.05,6.05,6.04,6.05,278200.0,5.9138,5.9138,5.9041,5.9138,278200.0
2012-11-06 14:45:00,6.04,6.05,6.03,6.04,757200.0,5.9041,5.9138,5.8943,5.9041,757200.0
2012-11-06 14:50:00,6.05,6.06,6.03,6.04,1395600.0,5.9138,5.9236,5.8943,5.9041,1395600.0
2012-11-06 14:55:00,6.04,6.06,6.03,6.05,1032000.0,5.9041,5.9236,5.8943,5.9138,1032000.0
2012-11-06 15:00:00,6.04,6.05,6.04,6.04,369400.0,5.9041,5.9138,5.9041,5.9041,369400.0
2012-11-06 15:05:00,6.04,6.05,6.03,6.04,571400.0,5.9041,5.9138,5.8943,5.9041,571400.0
2012-11-06 15:10:00,6.04,6.04,6.03,6.04,318000.0,5.9041,5.9041,5.8943,5.9041,318000.0
2012-11-06 15:15:00,6.04,6.06,6.03,6.05,1472200.0,5.9041,5.9236,5.8943,5.9138,1472200.0
2012-11-06 15:20:00,6.05,6.06,6.04,6.05,1327400.0,5.9138,5.9236,5.9041,5.9138,1327400.0
2012-11-06 15:25:00,6.04,6.06,6.03,6.06,1605200.0,5.9041,5.9236,5.8943,5.9236,1605200.0
2012-11-06 15:30:00,6.06,6.06,6.04,6.04,1331600.0,5.9236,5.9236,5.9041,5.9041,1331600.0
2012-11-06 15:35:00,6.05,6.05,6.03,6.04,1307600.0,5.9138,5.9138,5.8943,5.9041,1307600.0
2012-11-06 15:40:00,6.05,6.08,6.04,6.08,1300800.0,5.9138,5.9432,5.9041,5.9432,1300800.0
2012-11-06 15:45:00,6.08,6.08,6.07,6.08,1162800.0,5.9432,5.9432,5.9334,5.9432,1162800.0
2012-11-06 15:50:00,6.08,6.08,6.07,6.08,1130800.0,5.9432,5.9432,5.9334,5.9432,1130800.0
2012-11-06 15:55:00,6.08,6.09,6.07,6.09,2314600.0,5.9432,5.9529,5.9334,5.9529,2314600.0
2012-11-07 09:30:00,5.94,5.95,5.85,5.93,2558800.0,5.8063,5.8161,5.7183,5.7965,2558800.0
2012-11-07 09:35:00,5.93,6.02,5.93,5.99,1409600.0,5.7965,5.8845,5.7965,5.8552,1409600.0
2012-11-07 09:40:00,6.0,6.01,5.95,5.96,1377000.0,5.865,5.8747,5.8161,5.8259,1377000.0
2012-11-07 09:45:00,5.96,5.97,5.94,5.97,967800.0,5.8259,5.8356,5.8063,5.8356,967800.0
2012-11-07 09:50:00,5.97,5.97,5.95,5.95,293400.0,5.8356,5.8356,5.8161,5.8161,293400.0
2012-11-07 09:55:00,5.95,5.97,5.92,5.97,1253600.0,5.8161,5.8356,5.7868,5.8356,1253600.0
2012-11-07 10:00:00,5.96,5.97,5.94,5.95,482000.0,5.8259,5.8356,5.8063,5.8161,482000.0
2012-11-07 10:05:00,5.96,5.96,5.94,5.95,678000.0,5.8259,5.8259,5.8063,5.8161,678000.0
2012-11-07 10:10:00,5.95,5.96,5.92,5.94,580600.0,5.8161,5.8259,5.7868,5.8063,580600.0
2012-11-07 10:15:00,5.94,5.94,5.9,5.91,527600.0,5.8063,5.8063,5.7672,5.777,527600.0
2012-11-07 10:20:00,5.91,5.92,5.89,5.9,1073200.0,5.777,5.7868,5.7574,5.7672,1073200.0
2012-11-07 10:25:00,5.9,5.91,5.89,5.91,450600.0,5.7672,5.777,5.7574,5.777,450600.0
2012-11-07 10:30:00,5.91,5.93,5.9,5.93,873400.0,5.777,5.7965,5.7672,5.7965,873400.0
2012-11-07 10:35:00,5.93,5.95,5.92,5.95,733000.0,5.7965,5.8161,5.7868,5.8161,733000.0
2012-11-07 10:40:00,5.95,5.97,5.94,5.95,1009000.0,5.8161,5.8356,5.8063,5.8161,1009000.0
2012-11-07 10:45:00,5.95,5.96,5.94,5.95,888400.0,5.8161,5.8259,5.8063,5.8161,888400.0
2012-11-07 10:50:00,5.95,5.95,5.92,5.93,560400.0,5.8161,5.8161,5.7868,5.7965,560400.0
2012-11-07 10:55:00,5.93,5.93,5.85,5.88,2371200.0,5.7965,5.7965,5.7183,5.7477,2371200.0
2012-11-07 11:00:00,5.88,5.89,5.87,5.89,468000.0,5.7477,5.7574,5.7379,5.7574,468000.0
2012-11-07 11:05:00,5.89,5.92,5.88,5.9,1501200.0,5.7574,5.7868,5.7477,5.7672,1501200.0
2012-11-07 11:10:00,5.9,5.91,5.89,5.91,384000.0,5.7672,5.777,5.7574,5.777,384000.0
2012-11-07 11:15:00,5.91,5.91,5.88,5.89,623400.0,5.777,5.777,5.7477,5.7574,623400.0
2012-11-07 11:20:00,5.88,5.89,5.86,5.87,761800.0,5.7477,5.7574,5.7281,5.7379,761800.0
2012-11-07 11:25:00,5.86,5.87,5.81,5.83,1148000.0,5.7281,5.7379,5.6792,5.6988,1148000.0
2012-11-07 11:30:00,5.83,5.84,5.81,5.84,1093000.0,5.6988,5.7086,5.6792,5.7086,1093000.0
2012-11-07 11:35:00,5.84,5.86,5.83,5.86,407200.0,5.7086,5.7281,5.6988,5.7281,407200.0
2012-11-07 11:40:00,5.85,5.87,5.84,5.85,561800.0,5.7183,5.7379,5.7086,5.7183,561800.0
2012-11-07 11:45:00,5.85,5.86,5.84,5.86,326400.0,5.7183,5.7281,5.7086,5.7281,326400.0
2012-11-07 11:50:00,5.86,5.86,5.83,5.84,1089400.0,5.7281,5.7281,5.6988,5.7086,1089400.0
2012-11-07 11:55:00,5.85,5.87,5.84,5.86,806600.0,5.7183,5.7379,5.7086,5.7281,806600.0
2012-11-07 12:00:00,5.86,5.86,5.85,5.86,120400.0,5.7281,5.7281,5.7183,5.7281,120400.0
2012-11-07 12:05:00,5.86,5.87,5.85,5.87,246800.0,5.7281,5.7379,5.7183,5.7379,246800.0
2012-11-07 12:10:00,5.87,5.87,5.82,5.83,711000.0,5.7379,5.7379,5.689,5.6988,711000.0
2012-11-07 12:15:00,5.82,5.83,5.81,5.83,816200.0,5.689,5.6988,5.6792,5.6988,816200.0
2012-11-07 12:20:00,5.83,5.83,5.82,5.83,338600.0,5.6988,5.6988,5.689,5.6988,338600.0
2012-11-07 12:25:00,5.83,5.84,5.81,5.83,954800.0,5.6988,5.7086,5.6792,5.6988,954800.0
2012-11-07 12:30:00,5.83,5.83,5.81,5.81,384600.0,5.6988,5.6988,5.6792,5.6792,384600.0
2012-11-07 12:35:00,5.81,5.83,5.81,5.82,353800.0,5.6792,5.6988,5.6792,5.689,353800.0
2012-11-07 12:40:00,5.82,5.82,5.78,5.79,1045200.0,5.689,5.689,5.6499,5.6597,1045200.0
2012-11-07 12:45:00,5.8,5.82,5.78,5.8,1425400.0,5.6695,5.689,5.6499,5.6695,1425400.0
2012-11-07 12:50:00,5.8,5.82,5.8,5.81,359600.0,5.6695,5.689,5.6695,5.6792,359600.0
2012-11-07 12:55:00,5.81,5.81,5.79,5.81,559400.0,5.6792,5.6792,5.6597,5.6792,559400.0
2012-11-07 13:00:00,5.8,5.81,5.79,5.79,505400.0,5.6695,5.6792,5.6597,5.6597,505400.0
2012-11-07 13:05:00,5.79,5.82,5.79,5.81,716600.0,5.6597,5.689,5.6597,5.6792,716600.0
2012-11-07 13:10:00,5.82,5.84,5.81,5.83,845400.0,5.689,5.7086,5.6792,5.6988,845400.0
2012-11-07 13:15:00,5.83,5.84,5.81,5.81,735400.0,5.6988,5.7086,5.6792,5.6792,735400.0
2012-11-07 13:20:00,5.81,5.83,5.81,5.82,542000.0,5.6792,5.6988,5.6792,5.689,542000.0
2012-11-07 13:25:00,5.82,5.84,5.82,5.83,616000.0,5.689,5.7086,5.689,5.6988,616000.0
2012-11-07 13:30:00,5.82,5.84,5.82,5.82,355000.0,5.689,5.7086,5.689,5.689,355000.0
2012-11-07 13:35:00,5.82,5.85,5.82,5.85,673600.0,5.689,5.7183,5.689,5.7183,673600.0
2012-11-07 13:40:00,5.85,5.85,5.83,5.83,460600.0,5.7183,5.7183,5.6988,5.6988,460600.0
2012-11-07 13:45:00,5.83,5.84,5.82,5.83,241800.0,5.6988,5.7086,5.689,5.6988,241800.0
2012-11-07 13:50:00,5.83,5.83,5.82,5.82,223200.0,5.6988,5.6988,5.689,5.689,223200.0
2012-11-07 13:55:00,5.82,5.83,5.8,5.8,671000.0,5.689,5.6988,5.6695,5.6695,671000.0
2012-11-07 14:00:00,5.8,5.83,5.8,5.82,706800.0,5.6695,5.6988,5.6695,5.689,706800.0
2012-11-07 14:05:00,5.83,5.83,5.81,5.81,213200.0,5.6988,5.6988,5.6792,5.6792,213200.0
2012-11-07 14:10:00,5.81,5.82,5.79,5.79,488000.0,5.6792,5.689,5.6597,5.6597,488000.0
2012-11-07 14:15:00,5.79,5.8,5.79,5.79,160600.0,5.6597,5.6695,5.6597,5.6597,160600.0
2012-11-07 14:20:00,5.79,5.81,5.79,5.8,298200.0,5.6597,5.6792,5.6597,5.6695,298200.0
2012-11-07 14:25:00,5.81,5.81,5.79,5.79,125000.0,5.6792,5.6792,5.6597,5.6597,125000.0
2012-11-07 14:30:00,5.79,5.8,5.78,5.79,798800.0,5.6597,5.6695,5.6499,5.6597,798800.0
2012-11-07 14:35:00,5.8,5.8,5.76,5.77,911600.0,5.6695,5.6695,5.6304,5.6401,911600.0
2012-11-07 14:40:00,5.78,5.79,5.77,5.78,360600.0,5.6499,5.6597,5.6401,5.6499,360600.0
2012-11-07 14:45:00,5.79,5.82,5.78,5.82,1820600.0,5.6597,5.689,5.6499,5.689,1820600.0
2012-11-07 14:50:00,5.82,5.84,5.81,5.83,739200.0,5.689,5.7086,5.6792,5.6988,739200.0
2012-11-07 14:55:00,5.82,5.84,5.82,5.84,195800.0,5.689,5.7086,5.689,5.7086,195800.0
2012-11-07 15:00:00,5.83,5.84,5.8,5.82,533400.0,5.6988,5.7086,5.6695,5.689,533400.0
2012-11-07 15:05:00,5.81,5.82,5.8,5.81,5689600.0,5.6792,5.689,5.6695,5.6792,5689600.0
2012-11-07 15:10:00,5.8,5.86,5.8,5.85,3353200.0,5.6695,5.7281,5.6695,5.7183,3353200.0
2012-11-07 15:15:00,5.85,5.86,5.83,5.84,1696600.0,5.7183,5.7281,5.6988,5.7086,1696600.0
2012-11-07 15:20:00,5.83,5.88,5.83,5.86,3089600.0,5.6988,5.7477,5.6988,5.7281,3089600.0
2012-11-07 15:25:00,5.87,5.88,5.85,5.86,1164000.0,5.7379,5.7477,5.7183,5.7281,1164000.0
2012-11-07 15:30:00,5.86,5.87,5.84,5.85,661200.0,5.7281,5.7379,5.7086,5.7183,661200.0
2012-11-07 15:35:00,5.85,5.85,5.84,5.84,325600.0,5.7183,5.7183,5.7086,5.7086,325600.0
2012-11-07 15:40:00,5.84,5.86,5.84,5.86,649000.0,5.7086,5.7281,5.7086,5.7281,649000.0
2012-11-07 15:45:00,5.86,5.89,5.85,5.87,2353800.0,5.7281,5.7574,5.7183,5.7379,2353800.0
2012-11-07 15:50:00,5.88,5.93,5.86,5.92,2975600.0,5.7477,5.7965,5.7281,5.7868,2975600.0
2012-11-07 15:55:00,5.92,5.94,5.87,5.89,6849800.0,5.7868,5.8063,5.7379,5.7574,6849800.0
2012-11-08 09:30:00,5.87,5.93,5.83,5.88,426200.0,5.7379,5.7965,5.6988,5.7477,426200.0
2012-11-08 09:35:00,5.89,5.92,5.85,5.92,221000.0,5.7574,5.7868,5.7183,5.7868,221000.0
2012-11-08 09:40:00,5.92,5.93,5.88,5.88,360700.0,5.7868,5.7965,5.7477,5.7477,360700.0
2012-11-08 09:45:00,5.88,5.89,5.85,5.86,304600.0,5.7477,5.7574,5.7183,5.7281,304600.0
2012-11-08 09:50:00,5.86,5.87,5.85,5.86,260500.0,5.7281,5.7379,5.7183,5.7281,260500.0
2012-11-08 09:55:00,5.87,5.9,5.87,5.88,284000.0,5.7379,5.7672,5.7379,5.7477,284000.0
2012-11-08 10:00:00,5.87,5.88,5.86,5.86,147600.0,5.7379,5.7477,5.7281,5.7281,147600.0
2012-11-08 10:05:00,5.87,5.87,5.85,5.85,120600.0,5.7379,5.7379,5.7183,5.7183,120600.0
2012-11-08 10:10:00,5.85,5.86,5.81,5.85,733700.0,5.7183,5.7281,5.6792,5.7183,733700.0
2012-11-08 10:15:00,5.84,5.85,5.83,5.83,245800.0,5.7086,5.7183,5.6988,5.6988,245800.0
2012-11-08 10:20:00,5.83,5.84,5.8,5.81,252900.0,5.6988,5.7086,5.6695,5.6792,252900.0
2012-11-08 10:25:00,5.8,5.82,5.76,5.81,521600.0,5.6695,5.689,5.6304,5.6792,521600.0
2012-11-08 10:30:00,5.81,5.85,5.81,5.85,336700.0,5.6792,5.7183,5.6792,5.7183,336700.0
2012-11-08 10:35:00,5.85,5.89,5.83,5.88,427600.0,5.7183,5.7574,5.6988,5.7477,427600.0
2012-11-08 10:40:00,5.88,5.88,5.81,5.87,1008800.0,5.7477,5.7477,5.6792,5.7379,1008800.0
2012-11-08 10:45:00,5.87,5.89,5.84,5.85,396300.0,5.7379,5.7574,5.7086,5.7183,396300.0
2012-11-08 10:50:00,5.85,5.88,5.84,5.88,268100.0,5.7183,5.7477,5.7086,5.7477,268100.0
2012-11-08 10:55:00,5.88,5.88,5.83,5.85,790700.0,5.7477,5.7477,5.6988,5.7183,790700.0
2012-11-08 11:00:00,5.85,5.87,5.84,5.86,314800.0,5.7183,5.7379,5.7086,5.7281,314800.0
2012-11-08 11:05:00,5.86,5.89,5.85,5.89,280300.0,5.7281,5.7574,5.7183,5.7574,280300.0
2012-11-08 11:10:00,5.89,5.89,5.87,5.88,285000.0,5.7574,5.7574,5.7379,5.7477,285000.0
2012-11-08 11:15:00,5.88,5.88,5.84,5.85,314800.0,5.7477,5.7477,5.7086,5.7183,314800.0
2012-11-08 11:20:00,5.85,5.85,5.81,5.81,254400.0,5.7183,5.7183,5.6792,5.6792,254400.0
2012-11-08 11:25:00,5.82,5.84,5.81,5.81,449100.0,5.689,5.7086,5.6792,5.6792,449100.0
2012-11-08 11:30:00,5.82,5.82,5.8,5.8,103000.0,5.689,5.689,5.6695,5.6695,103000.0
2012-11-08 11:35:00,5.81,5.82,5.78,5.81,661200.0,5.6792,5.689,5.6499,5.6792,661200.0
2012-11-08 11:40:00,5.81,5.82,5.79,5.82,231300.0,5.6792,5.689,5.6597,5.689,231300.0
2012-11-08 11:45:00,5.82,5.82,5.8,5.81,85400.0,5.689,5.689,5.6695,5.6792,85400.0
2012-11-08 11:50:00,5.81,5.82,5.8,5.82,136200.0,5.6792,5.689,5.6695,5.689,136200.0
2012-11-08 11:55:00,5.82,5.82,5.81,5.82,70400.0,5.689,5.689,5.6792,5.689,70400.0
2012-11-08 12:00:00,5.81,5.82,5.79,5.79,174500.0,5.6792,5.689,5.6597,5.6597,174500.0
2012-11-08 12:05:00,5.79,5.8,5.79,5.79,49100.0,5.6597,5.6695,5.6597,5.6597,49100.0
2012-11-08 12:10:00,5.79,5.8,5.76,5.8,467700.0,5.6597,5.6695,5.6304,5.6695,467700.0
2012-11-08 12:15:00,5.8,5.8,5.79,5.8,59300.0,5.6695,5.6695,5.6597,5.6695,59300.0
2012-11-08 12:20:00,5.8,5.8,5.78,5.8,223000.0,5.6695,5.6695,5.6499,5.6695,223000.0
2012-11-08 12:25:00,5.8,5.8,5.78,5.79,185600.0,5.6695,5.6695,5.6499,5.6597,185600.0
2012-11-08 12:30:00,5.79,5.79,5.78,5.79,61400.0,5.6597,5.6597,5.6499,5.6597,61400.0
2012-11-08 12:35:00,5.79,5.79,5.76,5.77,213600.0,5.6597,5.6597,5.6304,5.6401,213600.0
2012-11-08 12:40:00,5.77,5.77,5.76,5.76,47100.0,5.6401,5.6401,5.6304,5.6304,47100.0
2012-11-08 12:45:00,5.76,5.77,5.73,5.73,390200.0,5.6304,5.6401,5.601,5.601,390200.0
2012-11-08 12:50:00,5.73,5.74,5.73,5.73,111200.0,5.601,5.6108,5.601,5.601,111200.0
2012-11-08 12:55:00,5.73,5.77,5.73,5.77,390900.0,5.601,5.6401,5.601,5.6401,390900.0
2012-11-08 13:00:00,5.76,5.79,5.74,5.74,766600.0,5.6304,5.6597,5.6108,5.6108,766600.0
2012-11-08 13:05:00,5.74,5.75,5.74,5.74,50800.0,5.6108,5.6206,5.6108,5.6108,50800.0
2012-11-08 13:10:00,5.74,5.75,5.72,5.72,120100.0,5.6108,5.6206,5.5913,5.5913,120100.0
2012-11-08 13:15:00,5.72,5.73,5.71,5.71,362600.0,5.5913,5.601,5.5815,5.5815,362600.0
2012-11-08 13:20:00,5.71,5.72,5.71,5.71,140700.0,5.5815,5.5913,5.5815,5.5815,140700.0
2012-11-08 13:25:00,5.71,5.72,5.67,5.68,732700.0,5.5815,5.5913,5.5424,5.5522,732700.0
2012-11-08 13:30:00,5.69,5.7,5.67,5.69,521600.0,5.5619,5.5717,5.5424,5.5619,521600.0
2012-11-08 13:35:00,5.68,5.69,5.68,5.68,99000.0,5.5522,5.5619,5.5522,5.5522,99000.0
2012-11-08 13:40:00,5.68,5.69,5.67,5.67,168300.0,5.5522,5.5619,5.5424,5.5424,168300.0
2012-11-08 13:45:00,5.68,5.69,5.66,5.69,317800.0,5.5522,5.5619,5.5326,5.5619,317800.0
2012-11-08 13:50:00,5.69,5.69,5.67,5.68,440800.0,5.5619,5.5619,5.5424,5.5522,440800.0
2012-11-08 13:55:00,5.69,5.69,5.68,5.69,266600.0,5.5619,5.5619,5.5522,5.5619,266600.0
2012-11-08 14:00:00,5.69,5.69,5.67,5.68,312700.0,5.5619,5.5619,5.5424,5.5522,312700.0
2012-11-08 14:05:00,5.68,5.68,5.67,5.67,64000.0,5.5522,5.5522,5.5424,5.5424,64000.0
2012-11-08 14:10:00,5.68,5.71,5.67,5.71,630900.0,5.5522,5.5815,5.5424,5.5815,630900.0
2012-11-08 14:15:00,5.71,5.72,5.69,5.69,495100.0,5.5815,5.5913,5.5619,5.5619,495100.0
2012-11-08 14:20:00,5.7,5.71,5.69,5.71,981900.0,5.5717,5.5815,5.5619,5.5815,981900.0
2012-11-08 14:25:00,5.71,5.73,5.69,5.73,420800.0,5.5815,5.601,5.5619,5.601,420800.0
2012-11-08 14:30:00,5.73,5.73,5.72,5.73,56000.0,5.601,5.601,5.5913,5.601,56000.0
2012-11-08 14:35:00,5.72,5.73,5.7,5.72,781800.0,5.5913,5.601,5.5717,5.5913,781800.0
2012-11-08 14:40:00,5.72,5.72,5.69,5.69,495700.0,5.5913,5.5913,5.5619,5.5619,495700.0
2012-11-08 14:45:00,5.69,5.71,5.69,5.69,321800.0,5.5619,5.5815,5.5619,5.5619,321800.0
2012-11-08 14:50:00,5.69,5.71,5.69,5.71,984700.0,5.5619,5.5815,5.5619,5.5815,984700.0
2012-11-08 14:55:00,5.71,5.72,5.7,5.72,162900.0,5.5815,5.5913,5.5717,5.5913,162900.0
2012-11-08 15:00:00,5.71,5.72,5.7,5.71,154800.0,5.5815,5.5913,5.5717,5.5815,154800.0
2012-11-08 15:05:00,5.71,5.72,5.7,5.7,338300.0,5.5815,5.5913,5.5717,5.5717,338300.0
2012-11-08 15:10:00,5.71,5.71,5.69,5.71,411800.0,5.5815,5.5815,5.5619,5.5815,411800.0
2012-11-08 15:15:00,5.7,5.72,5.69,5.71,483900.0,5.5717,5.5913,5.5619,5.5815,483900.0
2012-11-08 15:20:00,5.71,5.72,5.71,5.71,116900.0,5.5815,5.5913,5.5815,5.5815,116900.0
2012-11-08 15:25:00,5.71,5.72,5.69,5.71,293600.0,5.5815,5.5913,5.5619,5.5815,293600.0
2012-11-08 15:30:00,5.71,5.71,5.7,5.71,1069300.0,5.5815,5.5815,5.5717,5.5815,1069300.0
2012-11-08 15:35:00,5.71,5.71,5.69,5.7,525100.0,5.5815,5.5815,5.5619,5.5717,525100.0
2012-11-08 15:40:00,5.69,5.71,5.69,5.71,1016200.0,5.5619,5.5815,5.5619,5.5815,1016200.0
2012-11-08 15:45:00,5.71,5.71,5.69,5.7,443200.0,5.5815,5.5815,5.5619,5.5717,443200.0
2012-11-08 15:50:00,5.71,5.73,5.7,5.73,756300.0,5.5815,5.601,5.5717,5.601,756300.0
2012-11-08 15:55:00,5.73,5.73,5.68,5.7,1834600.0,5.601,5.601,5.5522,5.5717,1834600.0
2012-11-09 09:30:00,5.7,5.7,5.62,5.65,1023800.0,5.5717,5.5717,5.4935,5.5228,1023800.0
2012-11-09 09:35:00,5.65,5.68,5.65,5.67,613600.0,5.5228,5.5522,5.5228,5.5424,613600.0
2012-11-09 09:40:00,5.68,5.68,5.67,5.67,315800.0,5.5522,5.5522,5.5424,5.5424,315800.0
2012-11-09 09:45:00,5.67,5.68,5.6,5.61,1055400.0,5.5424,5.5522,5.474,5.4837,1055400.0
2012-11-09 09:50:00,5.61,5.66,5.6,5.65,1049800.0,5.4837,5.5326,5.474,5.5228,1049800.0
2012-11-09 09:55:00,5.65,5.65,5.59,5.61,995200.0,5.5228,5.5228,5.4642,5.4837,995200.0
2012-11-09 10:00:00,5.62,5.67,5.61,5.67,512200.0,5.4935,5.5424,5.4837,5.5424,512200.0
2012-11-09 10:05:00,5.66,5.69,5.62,5.68,1363200.0,5.5326,5.5619,5.4935,5.5522,1363200.0
2012-11-09 10:10:00,5.68,5.71,5.66,5.71,717400.0,5.5522,5.5815,5.5326,5.5815,717400.0
2012-11-09 10:15:00,5.71,5.71,5.67,5.68,644200.0,5.5815,5.5815,5.5424,5.5522,644200.0
2012-11-09 10:20:00,5.68,5.71,5.67,5.71,654600.0,5.5522,5.5815,5.5424,5.5815,654600.0
2012-11-09 10:25:00,5.71,5.72,5.7,5.72,343400.0,5.5815,5.5913,5.5717,5.5913,343400.0
2012-11-09 10:30:00,5.72,5.72,5.7,5.71,451200.0,5.5913,5.5913,5.5717,5.5815,451200.0
2012-11-09 10:35:00,5.71,5.74,5.71,5.72,956600.0,5.5815,5.6108,5.5815,5.5913,956600.0
2012-11-09 10:40:00,5.72,5.77,5.71,5.77,830000.0,5.5913,5.6401,5.5815,5.6401,830000.0
2012-11-09 10:45:00,5.77,5.77,5.75,5.75,445200.0,5.6401,5.6401,5.6206,5.6206,445200.0
2012-11-09 10:50:00,5.75,5.75,5.74,5.75,363800.0,5.6206,5.6206,5.6108,5.6206,363800.0
2012-11-09 10:55:00,5.75,5.78,5.74,5.78,874000.0,5.6206,5.6499,5.6108,5.6499,874000.0
2012-11-09 11:00:00,5.78,5.78,5.77,5.78,249800.0,5.6499,5.6499,5.6401,5.6499,249800.0
2012-11-09 11:05:00,5.77,5.8,5.77,5.78,651000.0,5.6401,5.6695,5.6401,5.6499,651000.0
2012-11-09 11:10:00,5.78,5.78,5.77,5.78,231600.0,5.6499,5.6499,5.6401,5.6499,231600.0
2012-11-09 11:15:00,5.78,5.78,5.76,5.77,345200.0,5.6499,5.6499,5.6304,5.6401,345200.0
2012-11-09 11:20:00,5.77,5.77,5.7,5.74,2019200.0,5.6401,5.6401,5.5717,5.6108,2019200.0
2012-11-09 11:25:00,5.74,5.75,5.72,5.73,1101200.0,5.6108,5.6206,5.5913,5.601,1101200.0
2012-11-09 11:30:00,5.73,5.73,5.72,5.73,63400.0,5.601,5.601,5.5913,5.601,63400.0
2012-11-09 11:35:00,5.73,5.74,5.71,5.74,760200.0,5.601,5.6108,5.5815,5.6108,760200.0
2012-11-09 11:40:00,5.74,5.75,5.73,5.74,551000.0,5.6108,5.6206,5.601,5.6108,551000.0
2012-11-09 11:45:00,5.74,5.74,5.73,5.74,120600.0,5.6108,5.6108,5.601,5.6108,120600.0
2012-11-09 11:50:00,5.74,5.74,5.71,5.72,391200.0,5.6108,5.6108,5.5815,5.5913,391200.0
2012-11-09 11:55:00,5.72,5.72,5.71,5.71,251400.0,5.5913,5.5913,5.5815,5.5815,251400.0
2012-11-09 12:00:00,5.72,5.74,5.71,5.74,328000.0,5.5913,5.6108,5.5815,5.6108,328000.0
2012-11-09 12:05:00,5.74,5.74,5.73,5.74,633000.0,5.6108,5.6108,5.601,5.6108,633000.0
2012-11-09 12:10:00,5.74,5.76,5.73,5.75,599400.0,5.6108,5.6304,5.601,5.6206,599400.0
2012-11-09 12:15:00,5.75,5.76,5.74,5.75,490600.0,5.6206,5.6304,5.6108,5.6206,490600.0
2012-11-09 12:20:00,5.75,5.78,5.75,5.77,754400.0,5.6206,5.6499,5.6206,5.6401,754400.0
2012-11-09 12:25:00,5.77,5.77,5.75,5.75,316000.0,5.6401,5.6401,5.6206,5.6206,316000.0
2012-11-09 12:30:00,5.76,5.76,5.75,5.75,62200.0,5.6304,5.6304,5.6206,5.6206,62200.0
2012-11-09 12:35:00,5.75,5.76,5.75,5.76,196200.0,5.6206,5.6304,5.6206,5.6304,196200.0
2012-11-09 12:40:00,5.75,5.76,5.75,5.75,217200.0,5.6206,5.6304,5.6206,5.6206,217200.0
2012-11-09 12:45:00,5.75,5.76,5.75,5.75,85800.0,5.6206,5.6304,5.6206,5.6206,85800.0
2012-11-09 12:50:00,5.75,5.76,5.75,5.75,62800.0,5.6206,5.6304,5.6206,5.6206,62800.0
2012-11-09 12:55:00,5.75,5.75,5.73,5.74,296600.0,5.6206,5.6206,5.601,5.6108,296600.0
2012-11-09 13:00:00,5.73,5.76,5.73,5.76,356800.0,5.601,5.6304,5.601,5.6304,356800.0
2012-11-09 13:05:00,5.75,5.76,5.75,5.76,162800.0,5.6206,5.6304,5.6206,5.6304,162800.0
2012-11-09 13:10:00,5.75,5.76,5.71,5.72,631600.0,5.6206,5.6304,5.5815,5.5913,631600.0
2012-11-09 13:15:00,5.73,5.75,5.72,5.75,502800.0,5.601,5.6206,5.5913,5.6206,502800.0
2012-11-09 13:20:00,5.75,5.75,5.72,5.72,234000.0,5.6206,5.6206,5.5913,5.5913,234000.0
2012-11-09 13:25:00,5.72,5.73,5.7,5.7,170200.0,5.5913,5.601,5.5717,5.5717,170200.0
2012-11-09 13:30:00,5.7,5.72,5.7,5.71,399200.0,5.5717,5.5913,5.5717,5.5815,399200.0
2012-11-09 13:35:00,5.71,5.72,5.69,5.71,1107800.0,5.5815,5.5913,5.5619,5.5815,1107800.0
2012-11-09 13:40:00,5.71,5.72,5.69,5.7,658000.0,5.5815,5.5913,5.5619,5.5717,658000.0
2012-11-09 13:45:00,5.7,5.72,5.69,5.71,425000.0,5.5717,5.5913,5.5619,5.5815,425000.0
2012-11-09 13:50:00,5.71,5.72,5.7,5.7,222000.0,5.5815,5.5913,5.5717,5.5717,222000.0
2012-11-09 13:55:00,5.71,5.72,5.7,5.71,492600.0,5.5815,5.5913,5.5717,5.5815,492600.0
2012-11-09 14:00:00,5.71,5.72,5.71,5.71,91600.0,5.5815,5.5913,5.5815,5.5815,91600.0
2012-11-09 14:05:00,5.71,5.72,5.7,5.7,219200.0,5.5815,5.5913,5.5717,5.5717,219200.0
2012-11-09 14:10:00,5.7,5.71,5.69,5.7,208600.0,5.5717,5.5815,5.5619,5.5717,208600.0
2012-11-09 14:15:00,5.7,5.74,5.69,5.71,1603600.0,5.5717,5.6108,5.5619,5.5815,1603600.0
2012-11-09 14:20:00,5.71,5.72,5.71,5.72,255800.0,5.5815,5.5913,5.5815,5.5913,255800.0
2012-11-09 14:25:00,5.71,5.72,5.7,5.71,467200.0,5.5815,5.5913,5.5717,5.5815,467200.0
2012-11-09 14:30:00,5.71,5.73,5.71,5.73,226000.0,5.5815,5.601,5.5815,5.601,226000.0
2012-11-09 14:35:00,5.72,5.74,5.71,5.72,528600.0,5.5913,5.6108,5.5815,5.5913,528600.0
2012-11-09 14:40:00,5.71,5.72,5.71,5.71,740000.0,5.5815,5.5913,5.5815,5.5815,740000.0
2012-11-09 14:45:00,5.71,5.72,5.71,5.71,345000.0,5.5815,5.5913,5.5815,5.5815,345000.0
2012-11-09 14:50:00,5.71,5.72,5.71,5.71,100400.0,5.5815,5.5913,5.5815,5.5815,100400.0
2012-11-09 14:55:00,5.71,5.72,5.71,5.71,66800.0,5.5815,5.5913,5.5815,5.5815,66800.0
2012-11-09 15:00:00,5.71,5.72,5.7,5.7,141800.0,5.5815,5.5913,5.5717,5.5717,141800.0
2012-11-09 15:05:00,5.7,5.71,5.67,5.67,311400.0,5.5717,5.5815,5.5424,5.5424,311400.0
2012-11-09 15:10:00,5.67,5.7,5.67,5.7,872000.0,5.5424,5.5717,5.5424,5.5717,872000.0
2012-11-09 15:15:00,5.7,5.7,5.67,5.67,526200.0,5.5717,5.5717,5.5424,5.5424,526200.0
2012-11-09 15:20:00,5.67,5.68,5.67,5.68,101000.0,5.5424,5.5522,5.5424,5.5522,101000.0
2012-11-09 15:25:00,5.67,5.68,5.67,5.68,81400.0,5.5424,5.5522,5.5424,5.5522,81400.0
2012-11-09 15:30:00,5.67,5.68,5.67,5.67,142400.0,5.5424,5.5522,5.5424,5.5424,142400.0
2012-11-09 15:35:00,5.68,5.68,5.65,5.65,367200.0,5.5522,5.5522,5.5228,5.5228,367200.0
2012-11-09 15:40:00,5.65,5.68,5.65,5.67,633000.0,5.5228,5.5522,5.5228,5.5424,633000.0
2012-11-09 15:45:00,5.68,5.69,5.67,5.69,363800.0,5.5522,5.5619,5.5424,5.5619,363800.0
2012-11-09 15:50:00,5.69,5.69,5.65,5.66,1136600.0,5.5619,5.5619,5.5228,5.5326,1136600.0
2012-11-09 15:55:00,5.66,5.66,5.61,5.62,3351400.0,5.5326,5.5326,5.4837,5.4935,3351400.0
2012-11-12 09:30:00,5.63,5.69,5.6,5.61,289100.0,5.5033,5.5619,5.474,5.4837,289100.0
2012-11-12 09:35:00,5.6,5.64,5.6,5.62,534700.0,5.474,5.5131,5.474,5.4935,534700.0
2012-11-12 09:40:00,5.62,5.67,5.61,5.64,271000.0,5.4935,5.5424,5.4837,5.5131,271000.0
2012-11-12 09:45:00,5.63,5.66,5.62,5.65,355600.0,5.5033,5.5326,5.4935,5.5228,355600.0
2012-11-12 09:50:00,5.64,5.65,5.6,5.6,285100.0,5.5131,5.5228,5.474,5.474,285100.0
2012-11-12 09:55:00,5.6,5.63,5.6,5.63,227800.0,5.474,5.5033,5.474,5.5033,227800.0
2012-11-12 10:00:00,5.63,5.63,5.62,5.63,66100.0,5.5033,5.5033,5.4935,5.5033,66100.0
2012-11-12 10:05:00,5.63,5.63,5.58,5.58,306700.0,5.5033,5.5033,5.4544,5.4544,306700.0
2012-11-12 10:10:00,5.58,5.61,5.58,5.6,314600.0,5.4544,5.4837,5.4544,5.474,314600.0
2012-11-12 10:15:00,5.6,5.61,5.58,5.6,353300.0,5.474,5.4837,5.4544,5.474,353300.0
2012-11-12 10:20:00,5.6,5.61,5.58,5.59,150500.0,5.474,5.4837,5.4544,5.4642,150500.0
2012-11-12 10:25:00,5.59,5.59,5.58,5.58,79800.0,5.4642,5.4642,5.4544,5.4544,79800.0
2012-11-12 10:30:00,5.58,5.59,5.58,5.58,98800.0,5.4544,5.4642,5.4544,5.4544,98800.0
2012-11-12 10:35:00,5.58,5.6,5.58,5.6,176800.0,5.4544,5.474,5.4544,5.474,176800.0
2012-11-12 10:40:00,5.6,5.6,5.58,5.58,128000.0,5.474,5.474,5.4544,5.4544,128000.0
2012-11-12 10:45:00,5.58,5.58,5.56,5.57,121600.0,5.4544,5.4544,5.4349,5.4446,121600.0
2012-11-12 10:50:00,5.56,5.57,5.54,5.54,611000.0,5.4349,5.4446,5.4153,5.4153,611000.0
2012-11-12 10:55:00,5.54,5.55,5.52,5.53,194300.0,5.4153,5.4251,5.3958,5.4055,194300.0
2012-11-12 11:00:00,5.52,5.52,5.5,5.51,367200.0,5.3958,5.3958,5.3762,5.386,367200.0
2012-11-12 11:05:00,5.51,5.53,5.51,5.53,170200.0,5.386,5.4055,5.386,5.4055,170200.0
2012-11-12 11:10:00,5.53,5.54,5.52,5.53,265400.0,5.4055,5.4153,5.3958,5.4055,265400.0
2012-11-12 11:15:00,5.52,5.53,5.52,5.52,41200.0,5.3958,5.4055,5.3958,5.3958,41200.0
2012-11-12 11:20:00,5.52,5.54,5.52,5.54,208800.0,5.3958,5.4153,5.3958,5.4153,208800.0
2012-11-12 11:25:00,5.54,5.55,5.53,5.55,171300.0,5.4153,5.4251,5.4055,5.4251,171300.0
2012-11-12 11:30:00,5.54,5.57,5.53,5.56,699000.0,5.4153,5.4446,5.4055,5.4349,699000.0
2012-11-12 11:35:00,5.56,5.56,5.54,5.54,256100.0,5.4349,5.4349,5.4153,5.4153,256100.0
2012-11-12 11:40:00,5.54,5.55,5.54,5.54,49600.0,5.4153,5.4251,5.4153,5.4153,49600.0
2012-11-12 11:45:00,5.54,5.55,5.54,5.54,61500.0,5.4153,5.4251,5.4153,5.4153,61500.0
2012-11-12 11:50:00,5.54,5.55,5.54,5.54,51200.0,5.4153,5.4251,5.4153,5.4153,51200.0
2012-11-12 11:55:00,5.55,5.55,5.54,5.55,48500.0,5.4251,5.4251,5.4153,5.4251,48500.0
2012-11-12 12:00:00,5.55,5.55,5.54,5.54,30000.0,5.4251,5.4251,5.4153,5.4153,30000.0
2012-11-12 12:05:00,5.54,5.55,5.53,5.54,121600.0,5.4153,5.4251,5.4055,5.4153,121600.0
2012-11-12 12:10:00,5.54,5.55,5.53,5.55,128900.0,5.4153,5.4251,5.4055,5.4251,128900.0
2012-11-12 12:15:00,5.54,5.55,5.54,5.55,28900.0,5.4153,5.4251,5.4153,5.4251,28900.0
2012-11-12 12:20:00,5.54,5.55,5.54,5.55,45000.0,5.4153,5.4251,5.4153,5.4251,45000.0
2012-11-12 12:25:00,5.54,5.55,5.54,5.55,26400.0,5.4153,5.4251,5.4153,5.4251,26400.0
2012-11-12 12:30:00,5.54,5.58,5.54,5.57,543500.0,5.4153,5.4544,5.4153,5.4446,543500.0
2012-11-12 12:35:00,5.57,5.57,5.56,5.56,42300.0,5.4446,5.4446,5.4349,5.4349,42300.0
2012-11-12 12:40:00,5.56,5.57,5.56,5.56,18200.0,5.4349,5.4446,5.4349,5.4349,18200.0
2012-11-12 12:45:00,5.56,5.59,5.56,5.58,230600.0,5.4349,5.4642,5.4349,5.4544,230600.0
2012-11-12 12:50:00,5.59,5.59,5.58,5.59,29700.0,5.4642,5.4642,5.4544,5.4642,29700.0
2012-11-12 12:55:00,5.58,5.6,5.58,5.59,84100.0,5.4544,5.474,5.4544,5.4642,84100.0
2012-11-12 13:00:00,5.6,5.61,5.59,5.59,243200.0,5.474,5.4837,5.4642,5.4642,243200.0
2012-11-12 13:05:00,5.59,5.61,5.58,5.61,278900.0,5.4642,5.4837,5.4544,5.4837,278900.0
2012-11-12 13:10:00,5.61,5.62,5.6,5.61,159700.0,5.4837,5.4935,5.474,5.4837,159700.0
2012-11-12 13:15:00,5.62,5.64,5.61,5.64,250800.0,5.4935,5.5131,5.4837,5.5131,250800.0
2012-11-12 13:20:00,5.64,5.64,5.61,5.61,236100.0,5.5131,5.5131,5.4837,5.4837,236100.0
2012-11-12 13:25:00,5.61,5.64,5.61,5.61,647800.0,5.4837,5.5131,5.4837,5.4837,647800.0
2012-11-12 13:30:00,5.62,5.62,5.6,5.6,376100.0,5.4935,5.4935,5.474,5.474,376100.0
2012-11-12 13:35:00,5.61,5.61,5.59,5.59,65800.0,5.4837,5.4837,5.4642,5.4642,65800.0
2012-11-12 13:40:00,5.59,5.6,5.59,5.59,27000.0,5.4642,5.474,5.4642,5.4642,27000.0
2012-11-12 13:45:00,5.6,5.6,5.58,5.58,118200.0,5.474,5.474,5.4544,5.4544,118200.0
2012-11-12 13:50:00,5.58,5.59,5.57,5.57,91900.0,5.4544,5.4642,5.4446,5.4446,91900.0
2012-11-12 13:55:00,5.57,5.6,5.57,5.59,215600.0,5.4446,5.474,5.4446,5.4642,215600.0
2012-11-12 14:00:00,5.6,5.6,5.58,5.59,202400.0,5.474,5.474,5.4544,5.4642,202400.0
2012-11-12 14:05:00,5.59,5.6,5.58,5.58,128600.0,5.4642,5.474,5.4544,5.4544,128600.0
2012-11-12 14:10:00,5.58,5.59,5.58,5.58,54000.0,5.4544,5.4642,5.4544,5.4544,54000.0
2012-11-12 14:15:00,5.58,5.59,5.58,5.59,32800.0,5.4544,5.4642,5.4544,5.4642,32800.0
2012-11-12 14:20:00,5.58,5.59,5.58,5.58,60500.0,5.4544,5.4642,5.4544,5.4544,60500.0
2012-11-12 14:25:00,5.59,5.59,5.58,5.58,36200.0,5.4642,5.4642,5.4544,5.4544,36200.0
2012-11-12 14:30:00,5.58,5.59,5.57,5.57,81500.0,5.4544,5.4642,5.4446,5.4446,81500.0
2012-11-12 14:35:00,5.57,5.58,5.55,5.56,137400.0,5.4446,5.4544,5.4251,5.4349,137400.0
2012-11-12 14:40:00,5.56,5.56,5.55,5.55,75400.0,5.4349,5.4349,5.4251,5.4251,75400.0
2012-11-12 14:45:00,5.56,5.58,5.55,5.58,250500.0,5.4349,5.4544,5.4251,5.4544,250500.0
2012-11-12 14:50:00,5.58,5.58,5.56,5.58,208300.0,5.4544,5.4544,5.4349,5.4544,208300.0
2012-11-12 14:55:00,5.58,5.58,5.57,5.57,41400.0,5.4544,5.4544,5.4446,5.4446,41400.0
2012-11-12 15:00:00,5.58,5.59,5.57,5.59,237700.0,5.4544,5.4642,5.4446,5.4642,237700.0
2012-11-12 15:05:00,5.59,5.59,5.56,5.56,215300.0,5.4642,5.4642,5.4349,5.4349,215300.0
2012-11-12 15:10:00,5.57,5.58,5.56,5.57,391600.0,5.4446,5.4544,5.4349,5.4446,391600.0
2012-11-12 15:15:00,5.57,5.58,5.57,5.58,144900.0,5.4446,5.4544,5.4446,5.4544,144900.0
2012-11-12 15:20:00,5.58,5.58,5.56,5.57,176300.0,5.4544,5.4544,5.4349,5.4446,176300.0
2012-11-12 15:25:00,5.57,5.58,5.56,5.58,235100.0,5.4446,5.4544,5.4349,5.4544,235100.0
2012-11-12 15:30:00,5.57,5.58,5.56,5.57,110700.0,5.4446,5.4544,5.4349,5.4446,110700.0
2012-11-12 15:35:00,5.57,5.57,5.56,5.57,62500.0,5.4446,5.4446,5.4349,5.4446,62500.0
2012-11-12 15:40:00,5.56,5.57,5.56,5.56,71400.0,5.4349,5.4446,5.4349,5.4349,71400.0
2012-11-12 15:45:00,5.56,5.57,5.56,5.57,107700.0,5.4349,5.4446,5.4349,5.4446,107700.0
2012-11-12 15:50:00,5.57,5.57,5.56,5.57,223400.0,5.4446,5.4446,5.4349,5.4446,223400.0
2012-11-12 15:55:00,5.57,5.57,5.54,5.57,1043300.0,5.4446,5.4446,5.4153,5.4446,1043300.0
2012-11-13 09:30:00,5.47,5.56,5.46,5.5,755800.0,5.3469,5.4349,5.3371,5.3762,755800.0
2012-11-13 09:35:00,5.49,5.55,5.48,5.53,297300.0,5.3664,5.4251,5.3567,5.4055,297300.0
2012-11-13 09:40:00,5.53,5.58,5.53,5.56,1221800.0,5.4055,5.4544,5.4055,5.4349,1221800.0
2012-11-13 09:45:00,5.57,5.57,5.53,5.55,568200.0,5.4446,5.4446,5.4055,5.4251,568200.0
2012-11-13 09:50:00,5.54,5.56,5.5,5.54,462800.0,5.4153,5.4349,5.3762,5.4153,462800.0
2012-11-13 09:55:00,5.53,5.64,5.53,5.6,1087700.0,5.4055,5.5131,5.4055,5.474,1087700.0
2012-11-13 10:00:00,5.6,5.61,5.59,5.59,338400.0,5.474,5.4837,5.4642,5.4642,338400.0
2012-11-13 10:05:00,5.59,5.6,5.55,5.6,924700.0,5.4642,5.474,5.4251,5.474,924700.0
2012-11-13 10:10:00,5.59,5.62,5.59,5.59,392800.0,5.4642,5.4935,5.4642,5.4642,392800.0
2012-11-13 10:15:00,5.6,5.6,5.59,5.6,148600.0,5.474,5.474,5.4642,5.474,148600.0
2012-11-13 10:20:00,5.6,5.62,5.59,5.61,494700.0,5.474,5.4935,5.4642,5.4837,494700.0
2012-11-13 10:25:00,5.62,5.63,5.61,5.61,243100.0,5.4935,5.5033,5.4837,5.4837,243100.0
2012-11-13 10:30:00,5.62,5.62,5.6,5.61,187000.0,5.4935,5.4935,5.474,5.4837,187000.0
2012-11-13 10:35:00,5.61,5.62,5.6,5.61,208800.0,5.4837,5.4935,5.474,5.4837,208800.0
2012-11-13 10:40:00,5.61,5.62,5.59,5.59,340100.0,5.4837,5.4935,5.4642,5.4642,340100.0
2012-11-13 10:45:00,5.6,5.61,5.59,5.61,201100.0,5.474,5.4837,5.4642,5.4837,201100.0
2012-11-13 10:50:00,5.61,5.63,5.61,5.63,436900.0,5.4837,5.5033,5.4837,5.5033,436900.0
2012-11-13 10:55:00,5.63,5.67,5.63,5.67,351400.0,5.5033,5.5424,5.5033,5.5424,351400.0
2012-11-13 11:00:00,5.67,5.68,5.64,5.65,886100.0,5.5424,5.5522,5.5131,5.5228,886100.0
2012-11-13 11:05:00,5.65,5.69,5.64,5.69,724800.0,5.5228,5.5619,5.5131,5.5619,724800.0
2012-11-13 11:10:00,5.69,5.71,5.68,5.7,382700.0,5.5619,5.5815,5.5522,5.5717,382700.0
2012-11-13 11:15:00,5.69,5.72,5.68,5.69,662100.0,5.5619,5.5913,5.5522,5.5619,662100.0
2012-11-13 11:20:00,5.68,5.7,5.68,5.69,174600.0,5.5522,5.5717,5.5522,5.5619,174600.0
2012-11-13 11:25:00,5.69,5.69,5.67,5.67,125400.0,5.5619,5.5619,5.5424,5.5424,125400.0
2012-11-13 11:30:00,5.67,5.69,5.65,5.67,899900.0,5.5424,5.5619,5.5228,5.5424,899900.0
2012-11-13 11:35:00,5.67,5.68,5.66,5.67,260500.0,5.5424,5.5522,5.5326,5.5424,260500.0
2012-11-13 11:40:00,5.66,5.67,5.65,5.66,99900.0,5.5326,5.5424,5.5228,5.5326,99900.0
2012-11-13 11:45:00,5.65,5.66,5.65,5.66,45600.0,5.5228,5.5326,5.5228,5.5326,45600.0
2012-11-13 11:50:00,5.65,5.67,5.65,5.67,173800.0,5.5228,5.5424,5.5228,5.5424,173800.0
2012-11-13 11:55:00,5.67,5.67,5.66,5.67,42900.0,5.5424,5.5424,5.5326,5.5424,42900.0
2012-11-13 12:00:00,5.67,5.69,5.67,5.69,261100.0,5.5424,5.5619,5.5424,5.5619,261100.0
2012-11-13 12:05:00,5.69,5.69,5.66,5.67,236100.0,5.5619,5.5619,5.5326,5.5424,236100.0
2012-11-13 12:10:00,5.67,5.68,5.66,5.68,127200.0,5.5424,5.5522,5.5326,5.5522,127200.0
2012-11-13 12:15:00,5.68,5.69,5.68,5.69,293200.0,5.5522,5.5619,5.5522,5.5619,293200.0
2012-11-13 12:20:00,5.69,5.69,5.68,5.69,20600.0,5.5619,5.5619,5.5522,5.5619,20600.0
2012-11-13 12:25:00,5.68,5.7,5.68,5.7,133900.0,5.5522,5.5717,5.5522,5.5717,133900.0
2012-11-13 12:30:00,5.69,5.7,5.67,5.69,248400.0,5.5619,5.5717,5.5424,5.5619,248400.0
2012-11-13 12:35:00,5.69,5.7,5.68,5.7,211800.0,5.5619,5.5717,5.5522,5.5717,211800.0
2012-11-13 12:40:00,5.7,5.7,5.69,5.69,70900.0,5.5717,5.5717,5.5619,5.5619,70900.0
2012-11-13 12:45:00,5.7,5.7,5.69,5.69,101800.0,5.5717,5.5717,5.5619,5.5619,101800.0
2012-11-13 12:50:00,5.7,5.7,5.69,5.7,55200.0,5.5717,5.5717,5.5619,5.5717,55200.0
2012-11-13 12:55:00,5.7,5.7,5.69,5.69,371700.0,5.5717,5.5717,5.5619,5.5619,371700.0
2012-11-13 13:00:00,5.69,5.69,5.68,5.69,39700.0,5.5619,5.5619,5.5522,5.5619,39700.0
2012-11-13 13:05:00,5.69,5.7,5.68,5.7,166200.0,5.5619,5.5717,5.5522,5.5717,166200.0
2012-11-13 13:10:00,5.7,5.73,5.69,5.73,236800.0,5.5717,5.601,5.5619,5.601,236800.0
2012-11-13 13:15:00,5.73,5.73,5.71,5.71,259600.0,5.601,5.601,5.5815,5.5815,259600.0
2012-11-13 13:20:00,5.71,5.72,5.71,5.71,96900.0,5.5815,5.5913,5.5815,5.5815,96900.0
2012-11-13 13:25:00,5.71,5.72,5.71,5.71,49000.0,5.5815,5.5913,5.5815,5.5815,49000.0
2012-11-13 13:30:00,5.71,5.72,5.7,5.71,565100.0,5.5815,5.5913,5.5717,5.5815,565100.0
2012-11-13 13:35:00,5.71,5.72,5.7,5.7,164900.0,5.5815,5.5913,5.5717,5.5717,164900.0
2012-11-13 13:40:00,5.7,5.72,5.7,5.72,144500.0,5.5717,5.5913,5.5717,5.5913,144500.0
2012-11-13 13:45:00,5.71,5.73,5.71,5.73,316100.0,5.5815,5.601,5.5815,5.601,316100.0
2012-11-13 13:50:00,5.73,5.77,5.72,5.75,576900.0,5.601,5.6401,5.5913,5.6206,576900.0
2012-11-13 13:55:00,5.75,5.81,5.74,5.8,751300.0,5.6206,5.6792,5.6108,5.6695,751300.0
2012-11-13 14:00:00,5.8,5.8,5.77,5.78,349500.0,5.6695,5.6695,5.6401,5.6499,349500.0
2012-11-13 14:05:00,5.77,5.79,5.77,5.79,127400.0,5.6401,5.6597,5.6401,5.6597,127400.0
2012-11-13 14:10:00,5.79,5.79,5.76,5.76,189000.0,5.6597,5.6597,5.6304,5.6304,189000.0
2012-11-13 14:15:00,5.76,5.78,5.76,5.78,153000.0,5.6304,5.6499,5.6304,5.6499,153000.0
2012-11-13 14:20:00,5.78,5.78,5.77,5.77,113800.0,5.6499,5.6499,5.6401,5.6401,113800.0
2012-11-13 14:25:00,5.78,5.78,5.77,5.78,115000.0,5.6499,5.6499,5.6401,5.6499,115000.0
2012-11-13 14:30:00,5.77,5.78,5.77,5.78,111000.0,5.6401,5.6499,5.6401,5.6499,111000.0
2012-11-13 14:35:00,5.78,5.78,5.76,5.76,266200.0,5.6499,5.6499,5.6304,5.6304,266200.0
2012-11-13 14:40:00,5.77,5.77,5.75,5.75,96100.0,5.6401,5.6401,5.6206,5.6206,96100.0
2012-11-13 14:45:00,5.75,5.77,5.74,5.75,342100.0,5.6206,5.6401,5.6108,5.6206,342100.0
2012-11-13 14:50:00,5.75,5.76,5.74,5.76,210600.0,5.6206,5.6304,5.6108,5.6304,210600.0
2012-11-13 14:55:00,5.75,5.76,5.74,5.74,91700.0,5.6206,5.6304,5.6108,5.6108,91700.0
2012-11-13 15:00:00,5.75,5.75,5.74,5.75,71900.0,5.6206,5.6206,5.6108,5.6206,71900.0
2012-11-13 15:05:00,5.74,5.75,5.74,5.74,71700.0,5.6108,5.6206,5.6108,5.6108,71700.0
2012-11-13 15:10:00,5.75,5.75,5.73,5.74,266400.0,5.6206,5.6206,5.601,5.6108,266400.0
2012-11-13 15:15:00,5.73,5.74,5.72,5.72,1155500.0,5.601,5.6108,5.5913,5.5913,1155500.0
2012-11-13 15:20:00,5.72,5.73,5.7,5.73,609000.0,5.5913,5.601,5.5717,5.601,609000.0
2012-11-13 15:25:00,5.73,5.74,5.72,5.74,273800.0,5.601,5.6108,5.5913,5.6108,273800.0
2012-11-13 15:30:00,5.73,5.75,5.73,5.75,782500.0,5.601,5.6206,5.601,5.6206,782500.0
2012-11-13 15:35:00,5.75,5.75,5.74,5.74,229900.0,5.6206,5.6206,5.6108,5.6108,229900.0
2012-11-13 15:40:00,5.74,5.75,5.73,5.75,499300.0,5.6108,5.6206,5.601,5.6206,499300.0
2012-11-13 15:45:00,5.75,5.76,5.74,5.75,580900.0,5.6206,5.6304,5.6108,5.6206,580900.0
2012-11-13 15:50:00,5.75,5.76,5.73,5.74,887100.0,5.6206,5.6304,5.601,5.6108,887100.0
2012-11-13 15:55:00,5.75,5.75,5.73,5.74,1275400.0,5.6206,5.6206,5.601,5.6108,1275400.0
2012-11-14 09:30:00,5.81,5.82,5.74,5.75,423200.0,5.6792,5.689,5.6108,5.6206,423200.0
2012-11-14 09:35:00,5.75,5.76,5.71,5.74,360300.0,5.6206,5.6304,5.5815,5.6108,360300.0
2012-11-14 09:40:00,5.74,5.75,5.7,5.7,225300.0,5.6108,5.6206,5.5717,5.5717,225300.0
2012-11-14 09:45:00,5.7,5.76,5.7,5.75,259500.0,5.5717,5.6304,5.5717,5.6206,259500.0
2012-11-14 09:50:00,5.75,5.75,5.71,5.73,462900.0,5.6206,5.6206,5.5815,5.601,462900.0
2012-11-14 09:55:00,5.74,5.74,5.7,5.74,260000.0,5.6108,5.6108,5.5717,5.6108,260000.0
2012-11-14 10:00:00,5.74,5.74,5.72,5.74,240200.0,5.6108,5.6108,5.5913,5.6108,240200.0
2012-11-14 10:05:00,5.74,5.75,5.72,5.75,202500.0,5.6108,5.6206,5.5913,5.6206,202500.0
2012-11-14 10:10:00,5.75,5.75,5.72,5.72,173900.0,5.6206,5.6206,5.5913,5.5913,173900.0
2012-11-14 10:15:00,5.72,5.75,5.71,5.75,389600.0,5.5913,5.6206,5.5815,5.6206,389600.0
2012-11-14 10:20:00,5.74,5.75,5.72,5.74,250900.0,5.6108,5.6206,5.5913,5.6108,250900.0
2012-11-14 10:25:00,5.75,5.75,5.72,5.72,248300.0,5.6206,5.6206,5.5913,5.5913,248300.0
2012-11-14 10:30:00,5.73,5.73,5.7,5.7,711600.0,5.601,5.601,5.5717,5.5717,711600.0
2012-11-14 10:35:00,5.71,5.71,5.68,5.68,298300.0,5.5815,5.5815,5.5522,5.5522,298300.0
2012-11-14 10:40:00,5.68,5.69,5.68,5.68,162700.0,5.5522,5.5619,5.5522,5.5522,162700.0
2012-11-14 10:45:00,5.68,5.69,5.68,5.68,132800.0,5.5522,5.5619,5.5522,5.5522,132800.0
2012-11-14 10:50:00,5.68,5.69,5.66,5.66,156500.0,5.5522,5.5619,5.5326,5.5326,156500.0
2012-11-14 10:55:00,5.66,5.68,5.65,5.68,434300.0,5.5326,5.5522,5.5228,5.5522,434300.0
2012-11-14 11:00:00,5.68,5.68,5.66,5.68,221500.0,5.5522,5.5522,5.5326,5.5522,221500.0
2012-11-14 11:05:00,5.68,5.7,5.67,5.7,251400.0,5.5522,5.5717,5.5424,5.5717,251400.0
2012-11-14 11:10:00,5.7,5.7,5.68,5.69,161700.0,5.5717,5.5717,5.5522,5.5619,161700.0
2012-11-14 11:15:00,5.69,5.69,5.68,5.68,55600.0,5.5619,5.5619,5.5522,5.5522,55600.0
2012-11-14 11:20:00,5.69,5.7,5.67,5.7,975100.0,5.5619,5.5717,5.5424,5.5717,975100.0
2012-11-14 11:25:00,5.7,5.71,5.69,5.71,128400.0,5.5717,5.5815,5.5619,5.5815,128400.0
2012-11-14 11:30:00,5.7,5.72,5.7,5.71,197100.0,5.5717,5.5913,5.5717,5.5815,197100.0
2012-11-14 11:35:00,5.72,5.74,5.71,5.72,627400.0,5.5913,5.6108,5.5815,5.5913,627400.0
2012-11-14 11:40:00,5.71,5.73,5.71,5.73,215900.0,5.5815,5.601,5.5815,5.601,215900.0
2012-11-14 11:45:00,5.73,5.73,5.72,5.73,74800.0,5.601,5.601,5.5913,5.601,74800.0
2012-11-14 11:50:00,5.73,5.73,5.71,5.73,156000.0,5.601,5.601,5.5815,5.601,156000.0
2012-11-14 11:55:00,5.73,5.74,5.72,5.73,186800.0,5.601,5.6108,5.5913,5.601,186800.0
2012-11-14 12:00:00,5.73,5.73,5.71,5.72,199200.0,5.601,5.601,5.5815,5.5913,199200.0
2012-11-14 12:05:00,5.72,5.73,5.71,5.71,143600.0,5.5913,5.601,5.5815,5.5815,143600.0
2012-11-14 12:10:00,5.71,5.72,5.69,5.7,162800.0,5.5815,5.5913,5.5619,5.5717,162800.0
2012-11-14 12:15:00,5.7,5.71,5.7,5.7,22300.0,5.5717,5.5815,5.5717,5.5717,22300.0
2012-11-14 12:20:00,5.71,5.71,5.69,5.71,225300.0,5.5815,5.5815,5.5619,5.5815,225300.0
2012-11-14 12:25:00,5.71,5.73,5.7,5.72,345600.0,5.5815,5.601,5.5717,5.5913,345600.0
2012-11-14 12:30:00,5.73,5.73,5.71,5.71,160200.0,5.601,5.601,5.5815,5.5815,160200.0
2012-11-14 12:35:00,5.71,5.72,5.71,5.72,111600.0,5.5815,5.5913,5.5815,5.5913,111600.0
2012-11-14 12:40:00,5.72,5.72,5.71,5.71,25900.0,5.5913,5.5913,5.5815,5.5815,25900.0
2012-11-14 12:45:00,5.71,5.72,5.69,5.71,573000.0,5.5815,5.5913,5.5619,5.5815,573000.0
2012-11-14 12:50:00,5.71,5.71,5.69,5.7,111900.0,5.5815,5.5815,5.5619,5.5717,111900.0
2012-11-14 12:55:00,5.7,5.7,5.67,5.67,110900.0,5.5717,5.5717,5.5424,5.5424,110900.0
2012-11-14 13:00:00,5.68,5.68,5.67,5.67,39800.0,5.5522,5.5522,5.5424,5.5424,39800.0
2012-11-14 13:05:00,5.68,5.68,5.66,5.66,126800.0,5.5522,5.5522,5.5326,5.5326,126800.0
2012-11-14 13:10:00,5.66,5.67,5.66,5.67,38400.0,5.5326,5.5424,5.5326,5.5424,38400.0
2012-11-14 13:15:00,5.67,5.69,5.66,5.68,439300.0,5.5424,5.5619,5.5326,5.5522,439300.0
2012-11-14 13:20:00,5.68,5.69,5.67,5.68,70100.0,5.5522,5.5619,5.5424,5.5522,70100.0
2012-11-14 13:25:00,5.68,5.69,5.67,5.67,151400.0,5.5522,5.5619,5.5424,5.5424,151400.0
2012-11-14 13:30:00,5.67,5.68,5.66,5.66,46900.0,5.5424,5.5522,5.5326,5.5326,46900.0
2012-11-14 13:35:00,5.67,5.7,5.66,5.68,475300.0,5.5424,5.5717,5.5326,5.5522,475300.0
2012-11-14 13:40:00,5.69,5.69,5.67,5.68,177000.0,5.5619,5.5619,5.5424,5.5522,177000.0
2012-11-14 13:45:00,5.68,5.69,5.67,5.68,371800.0,5.5522,5.5619,5.5424,5.5522,371800.0
2012-11-14 13:50:00,5.68,5.68,5.66,5.68,146100.0,5.5522,5.5522,5.5326,5.5522,146100.0
2012-11-14 13:55:00,5.68,5.68,5.67,5.68,70100.0,5.5522,5.5522,5.5424,5.5522,70100.0
2012-11-14 14:00:00,5.68,5.69,5.67,5.68,189600.0,5.5522,5.5619,5.5424,5.5522,189600.0
2012-11-14 14:05:00,5.68,5.68,5.66,5.67,110100.0,5.5522,5.5522,5.5326,5.5424,110100.0
2012-11-14 14:10:00,5.67,5.67,5.64,5.65,182600.0,5.5424,5.5424,5.5131,5.5228,182600.0
2012-11-14 14:15:00,5.64,5.65,5.64,5.65,120600.0,5.5131,5.5228,5.5131,5.5228,120600.0
2012-11-14 14:20:00,5.65,5.67,5.64,5.65,791900.0,5.5228,5.5424,5.5131,5.5228,791900.0
2012-11-14 14:25:00,5.65,5.66,5.64,5.65,195100.0,5.5228,5.5326,5.5131,5.5228,195100.0
2012-11-14 14:30:00,5.65,5.66,5.64,5.65,116300.0,5.5228,5.5326,5.5131,5.5228,116300.0
2012-11-14 14:35:00,5.65,5.66,5.64,5.65,183500.0,5.5228,5.5326,5.5131,5.5228,183500.0
2012-11-14 14:40:00,5.65,5.65,5.62,5.64,164200.0,5.5228,5.5228,5.4935,5.5131,164200.0
2012-11-14 14:45:00,5.64,5.64,5.63,5.63,19400.0,5.5131,5.5131,5.5033,5.5033,19400.0
2012-11-14 14:50:00,5.63,5.64,5.62,5.62,125900.0,5.5033,5.5131,5.4935,5.4935,125900.0
2012-11-14 14:55:00,5.62,5.63,5.61,5.63,202100.0,5.4935,5.5033,5.4837,5.5033,202100.0
2012-11-14 15:00:00,5.63,5.63,5.61,5.62,120600.0,5.5033,5.5033,5.4837,5.4935,120600.0
2012-11-14 15:05:00,5.62,5.62,5.6,5.61,367000.0,5.4935,5.4935,5.474,5.4837,367000.0
2012-11-14 15:10:00,5.6,5.61,5.59,5.6,162700.0,5.474,5.4837,5.4642,5.474,162700.0
2012-11-14 15:15:00,5.6,5.6,5.57,5.57,164100.0,5.474,5.474,5.4446,5.4446,164100.0
2012-11-14 15:20:00,5.57,5.58,5.56,5.57,227500.0,5.4446,5.4544,5.4349,5.4446,227500.0
2012-11-14 15:25:00,5.57,5.6,5.57,5.59,223900.0,5.4446,5.474,5.4446,5.4642,223900.0
2012-11-14 15:30:00,5.6,5.6,5.58,5.58,172900.0,5.474,5.474,5.4544,5.4544,172900.0
2012-11-14 15:35:00,5.58,5.59,5.58,5.59,128800.0,5.4544,5.4642,5.4544,5.4642,128800.0
2012-11-14 15:40:00,5.58,5.59,5.57,5.58,224400.0,5.4544,5.4642,5.4446,5.4544,224400.0
2012-11-14 15:45:00,5.57,5.58,5.57,5.57,343800.0,5.4446,5.4544,5.4446,5.4446,343800.0
2012-11-14 15:50:00,5.57,5.58,5.52,5.54,1005600.0,5.4446,5.4544,5.3958,5.4153,1005600.0
2012-11-14 15:55:00,5.53,5.56,5.53,5.54,1736000.0,5.4055,5.4349,5.4055,5.4153,1736000.0
2012-11-15 09:30:00,5.64,5.64,5.53,5.54,1114800.0,5.5131,5.5131,5.4055,5.4153,1114800.0
2012-11-15 09:35:00,5.54,5.63,5.54,5.6,481600.0,5.4153,5.5033,5.4153,5.474,481600.0
2012-11-15 09:40:00,5.6,5.61,5.56,5.57,370200.0,5.474,5.4837,5.4349,5.4446,370200.0
2012-11-15 09:45:00,5.57,5.58,5.54,5.54,503800.0,5.4446,5.4544,5.4153,5.4153,503800.0
2012-11-15 09:50:00,5.54,5.55,5.5,5.5,699800.0,5.4153,5.4251,5.3762,5.3762,699800.0
2012-11-15 09:55:00,5.5,5.5,5.47,5.5,985400.0,5.3762,5.3762,5.3469,5.3762,985400.0
2012-11-15 10:00:00,5.49,5.52,5.47,5.52,415600.0,5.3664,5.3958,5.3469,5.3958,415600.0
2012-11-15 10:05:00,5.51,5.56,5.49,5.55,1510600.0,5.386,5.4349,5.3664,5.4251,1510600.0
2012-11-15 10:10:00,5.56,5.57,5.53,5.55,667000.0,5.4349,5.4446,5.4055,5.4251,667000.0
2012-11-15 10:15:00,5.56,5.57,5.55,5.56,448800.0,5.4349,5.4446,5.4251,5.4349,448800.0
2012-11-15 10:20:00,5.56,5.56,5.52,5.52,226800.0,5.4349,5.4349,5.3958,5.3958,226800.0
2012-11-15 10:25:00,5.52,5.53,5.5,5.5,192600.0,5.3958,5.4055,5.3762,5.3762,192600.0
2012-11-15 10:30:00,5.5,5.54,5.5,5.52,1362000.0,5.3762,5.4153,5.3762,5.3958,1362000.0
2012-11-15 10:35:00,5.53,5.53,5.51,5.53,499000.0,5.4055,5.4055,5.386,5.4055,499000.0
2012-11-15 10:40:00,5.52,5.53,5.5,5.5,540600.0,5.3958,5.4055,5.3762,5.3762,540600.0
2012-11-15 10:45:00,5.5,5.51,5.5,5.5,103600.0,5.3762,5.386,5.3762,5.3762,103600.0
2012-11-15 10:50:00,5.5,5.52,5.49,5.5,433200.0,5.3762,5.3958,5.3664,5.3762,433200.0
2012-11-15 10:55:00,5.5,5.5,5.48,5.48,194400.0,5.3762,5.3762,5.3567,5.3567,194400.0
2012-11-15 11:00:00,5.48,5.49,5.47,5.49,447400.0,5.3567,5.3664,5.3469,5.3664,447400.0
2012-11-15 11:05:00,5.48,5.49,5.46,5.46,337400.0,5.3567,5.3664,5.3371,5.3371,337400.0
2012-11-15 11:10:00,5.46,5.47,5.46,5.46,288200.0,5.3371,5.3469,5.3371,5.3371,288200.0
2012-11-15 11:15:00,5.46,5.47,5.45,5.46,317400.0,5.3371,5.3469,5.3273,5.3371,317400.0
2012-11-15 11:20:00,5.45,5.46,5.43,5.45,1121000.0,5.3273,5.3371,5.3078,5.3273,1121000.0
2012-11-15 11:25:00,5.45,5.46,5.44,5.45,509000.0,5.3273,5.3371,5.3176,5.3273,509000.0
2012-11-15 11:30:00,5.45,5.46,5.44,5.46,400400.0,5.3273,5.3371,5.3176,5.3371,400400.0
2012-11-15 11:35:00,5.46,5.46,5.43,5.44,862400.0,5.3371,5.3371,5.3078,5.3176,862400.0
2012-11-15 11:40:00,5.45,5.45,5.43,5.44,286800.0,5.3273,5.3273,5.3078,5.3176,286800.0
2012-11-15 11:45:00,5.43,5.44,5.41,5.42,995400.0,5.3078,5.3176,5.2882,5.298,995400.0
2012-11-15 11:50:00,5.43,5.44,5.41,5.42,407000.0,5.3078,5.3176,5.2882,5.298,407000.0
2012-11-15 11:55:00,5.42,5.45,5.42,5.44,598200.0,5.298,5.3273,5.298,5.3176,598200.0
2012-11-15 12:00:00,5.45,5.46,5.43,5.46,876800.0,5.3273,5.3371,5.3078,5.3371,876800.0
2012-11-15 12:05:00,5.45,5.46,5.44,5.45,949000.0,5.3273,5.3371,5.3176,5.3273,949000.0
2012-11-15 12:10:00,5.45,5.45,5.44,5.45,123600.0,5.3273,5.3273,5.3176,5.3273,123600.0
2012-11-15 12:15:00,5.45,5.45,5.44,5.45,149800.0,5.3273,5.3273,5.3176,5.3273,149800.0
2012-11-15 12:20:00,5.45,5.45,5.43,5.43,235800.0,5.3273,5.3273,5.3078,5.3078,235800.0
2012-11-15 12:25:00,5.43,5.44,5.43,5.44,218400.0,5.3078,5.3176,5.3078,5.3176,218400.0
2012-11-15 12:30:00,5.44,5.44,5.43,5.44,97200.0,5.3176,5.3176,5.3078,5.3176,97200.0
2012-11-15 12:35:00,5.43,5.45,5.43,5.45,346600.0,5.3078,5.3273,5.3078,5.3273,346600.0
2012-11-15 12:40:00,5.45,5.46,5.44,5.44,570200.0,5.3273,5.3371,5.3176,5.3176,570200.0
2012-11-15 12:45:00,5.45,5.45,5.44,5.44,154200.0,5.3273,5.3273,5.3176,5.3176,154200.0
2012-11-15 12:50:00,5.45,5.46,5.44,5.45,511200.0,5.3273,5.3371,5.3176,5.3273,511200.0
2012-11-15 12:55:00,5.46,5.46,5.44,5.45,229600.0,5.3371,5.3371,5.3176,5.3273,229600.0
2012-11-15 13:00:00,5.45,5.45,5.44,5.44,44600.0,5.3273,5.3273,5.3176,5.3176,44600.0
2012-11-15 13:05:00,5.45,5.45,5.43,5.43,647000.0,5.3273,5.3273,5.3078,5.3078,647000.0
2012-11-15 13:10:00,5.43,5.46,5.43,5.44,557800.0,5.3078,5.3371,5.3078,5.3176,557800.0
2012-11-15 13:15:00,5.45,5.45,5.44,5.45,53400.0,5.3273,5.3273,5.3176,5.3273,53400.0
2012-11-15 13:20:00,5.44,5.45,5.44,5.44,398400.0,5.3176,5.3273,5.3176,5.3176,398400.0
2012-11-15 13:25:00,5.44,5.45,5.44,5.45,112800.0,5.3176,5.3273,5.3176,5.3273,112800.0
2012-11-15 13:30:00,5.45,5.45,5.44,5.45,62400.0,5.3273,5.3273,5.3176,5.3273,62400.0
2012-11-15 13:35:00,5.44,5.46,5.44,5.46,333000.0,5.3176,5.3371,5.3176,5.3371,333000.0
2012-11-15 13:40:00,5.46,5.47,5.45,5.46,315800.0,5.3371,5.3469,5.3273,5.3371,315800.0
2012-11-15 13:45:00,5.46,5.47,5.46,5.46,245400.0,5.3371,5.3469,5.3371,5.3371,245400.0
2012-11-15 13:50:00,5.47,5.52,5.46,5.5,1155400.0,5.3469,5.3958,5.3371,5.3762,1155400.0
2012-11-15 13:55:00,5.5,5.5,5.48,5.5,442800.0,5.3762,5.3762,5.3567,5.3762,442800.0
2012-11-15 14:00:00,5.49,5.5,5.48,5.49,435000.0,5.3664,5.3762,5.3567,5.3664,435000.0
2012-11-15 14:05:00,5.48,5.49,5.47,5.47,264000.0,5.3567,5.3664,5.3469,5.3469,264000.0
2012-11-15 14:10:00,5.47,5.49,5.47,5.49,321800.0,5.3469,5.3664,5.3469,5.3664,321800.0
2012-11-15 14:15:00,5.49,5.49,5.47,5.49,628800.0,5.3664,5.3664,5.3469,5.3664,628800.0
2012-11-15 14:20:00,5.48,5.49,5.48,5.49,112000.0,5.3567,5.3664,5.3567,5.3664,112000.0
2012-11-15 14:25:00,5.49,5.5,5.47,5.5,1516200.0,5.3664,5.3762,5.3469,5.3762,1516200.0
2012-11-15 14:30:00,5.5,5.5,5.48,5.48,279800.0,5.3762,5.3762,5.3567,5.3567,279800.0
2012-11-15 14:35:00,5.48,5.49,5.47,5.48,494800.0,5.3567,5.3664,5.3469,5.3567,494800.0
2012-11-15 14:40:00,5.48,5.5,5.48,5.5,784200.0,5.3567,5.3762,5.3567,5.3762,784200.0
2012-11-15 14:45:00,5.5,5.5,5.49,5.5,54200.0,5.3762,5.3762,5.3664,5.3762,54200.0
2012-11-15 14:50:00,5.5,5.5,5.49,5.49,58200.0,5.3762,5.3762,5.3664,5.3664,58200.0
2012-11-15 14:55:00,5.49,5.5,5.49,5.5,153400.0,5.3664,5.3762,5.3664,5.3762,153400.0
2012-11-15 15:00:00,5.5,5.5,5.47,5.47,480000.0,5.3762,5.3762,5.3469,5.3469,480000.0
2012-11-15 15:05:00,5.47,5.48,5.47,5.47,126600.0,5.3469,5.3567,5.3469,5.3469,126600.0
2012-11-15 15:10:00,5.47,5.48,5.47,5.48,135200.0,5.3469,5.3567,5.3469,5.3567,135200.0
2012-11-15 15:15:00,5.48,5.48,5.47,5.47,111000.0,5.3567,5.3567,5.3469,5.3469,111000.0
2012-11-15 15:20:00,5.48,5.48,5.47,5.47,194800.0,5.3567,5.3567,5.3469,5.3469,194800.0
2012-11-15 15:25:00,5.47,5.48,5.46,5.46,289600.0,5.3469,5.3567,5.3371,5.3371,289600.0
2012-11-15 15:30:00,5.46,5.47,5.46,5.46,236600.0,5.3371,5.3469,5.3371,5.3371,236600.0
2012-11-15 15:35:00,5.46,5.47,5.45,5.47,681000.0,5.3371,5.3469,5.3273,5.3469,681000.0
2012-11-15 15:40:00,5.46,5.5,5.46,5.5,676400.0,5.3371,5.3762,5.3371,5.3762,676400.0
2012-11-15 15:45:00,5.5,5.5,5.48,5.48,563000.0,5.3762,5.3762,5.3567,5.3567,563000.0
2012-11-15 15:50:00,5.48,5.49,5.47,5.48,859000.0,5.3567,5.3664,5.3469,5.3567,859000.0
2012-11-15 15:55:00,5.47,5.48,5.47,5.47,1651200.0,5.3469,5.3567,5.3469,5.3469,1651200.0
2012-11-16 09:30:00,5.48,5.5,5.42,5.42,2778800.0,5.3567,5.3762,5.298,5.298,2778800.0
2012-11-16 09:35:00,5.43,5.45,5.41,5.42,584400.0,5.3078,5.3273,5.2882,5.298,584400.0
2012-11-16 09:40:00,5.42,5.42,5.38,5.38,1071800.0,5.298,5.298,5.2589,5.2589,1071800.0
2012-11-16 09:45:00,5.38,5.39,5.35,5.36,1052000.0,5.2589,5.2687,5.2296,5.2394,1052000.0
2012-11-16 09:50:00,5.36,5.42,5.36,5.42,1322800.0,5.2394,5.298,5.2394,5.298,1322800.0
2012-11-16 09:55:00,5.42,5.42,5.38,5.38,494800.0,5.298,5.298,5.2589,5.2589,494800.0
2012-11-16 10:00:00,5.39,5.41,5.38,5.41,1056400.0,5.2687,5.2882,5.2589,5.2882,1056400.0
2012-11-16 10:05:00,5.41,5.41,5.4,5.41,296800.0,5.2882,5.2882,5.2785,5.2882,296800.0
2012-11-16 10:10:00,5.41,5.41,5.37,5.4,1011000.0,5.2882,5.2882,5.2491,5.2785,1011000.0
2012-11-16 10:15:00,5.41,5.41,5.39,5.4,465400.0,5.2882,5.2882,5.2687,5.2785,465400.0
2012-11-16 10:20:00,5.4,5.42,5.39,5.4,774200.0,5.2785,5.298,5.2687,5.2785,774200.0
2012-11-16 10:25:00,5.4,5.46,5.39,5.42,1175400.0,5.2785,5.3371,5.2687,5.298,1175400.0
2012-11-16 10:30:00,5.42,5.44,5.42,5.42,428600.0,5.298,5.3176,5.298,5.298,428600.0
2012-11-16 10:35:00,5.42,5.44,5.42,5.44,324000.0,5.298,5.3176,5.298,5.3176,324000.0
2012-11-16 10:40:00,5.44,5.44,5.42,5.42,431200.0,5.3176,5.3176,5.298,5.298,431200.0
2012-11-16 10:45:00,5.42,5.43,5.41,5.42,390200.0,5.298,5.3078,5.2882,5.298,390200.0
2012-11-16 10:50:00,5.41,5.42,5.4,5.41,225800.0,5.2882,5.298,5.2785,5.2882,225800.0
2012-11-16 10:55:00,5.41,5.41,5.39,5.39,279600.0,5.2882,5.2882,5.2687,5.2687,279600.0
2012-11-16 11:00:00,5.39,5.39,5.38,5.38,272200.0,5.2687,5.2687,5.2589,5.2589,272200.0
2012-11-16 11:05:00,5.38,5.39,5.37,5.37,598400.0,5.2589,5.2687,5.2491,5.2491,598400.0
2012-11-16 11:10:00,5.37,5.38,5.37,5.38,173400.0,5.2491,5.2589,5.2491,5.2589,173400.0
2012-11-16 11:15:00,5.38,5.38,5.36,5.36,401200.0,5.2589,5.2589,5.2394,5.2394,401200.0
2012-11-16 11:20:00,5.37,5.37,5.36,5.36,222600.0,5.2491,5.2491,5.2394,5.2394,222600.0
2012-11-16 11:25:00,5.37,5.37,5.33,5.33,864600.0,5.2491,5.2491,5.21,5.21,864600.0
2012-11-16 11:30:00,5.33,5.36,5.33,5.36,745200.0,5.21,5.2394,5.21,5.2394,745200.0
2012-11-16 11:35:00,5.36,5.4,5.35,5.39,1801800.0,5.2394,5.2785,5.2296,5.2687,1801800.0
2012-11-16 11:40:00,5.38,5.44,5.38,5.42,1820800.0,5.2589,5.3176,5.2589,5.298,1820800.0
2012-11-16 11:45:00,5.42,5.44,5.4,5.43,838600.0,5.298,5.3176,5.2785,5.3078,838600.0
2012-11-16 11:50:00,5.44,5.45,5.42,5.43,872400.0,5.3176,5.3273,5.298,5.3078,872400.0
2012-11-16 11:55:00,5.42,5.45,5.42,5.43,792800.0,5.298,5.3273,5.298,5.3078,792800.0
2012-11-16 12:00:00,5.44,5.48,5.43,5.48,637000.0,5.3176,5.3567,5.3078,5.3567,637000.0
2012-11-16 12:05:00,5.48,5.48,5.45,5.45,471800.0,5.3567,5.3567,5.3273,5.3273,471800.0
2012-11-16 12:10:00,5.46,5.46,5.44,5.45,294200.0,5.3371,5.3371,5.3176,5.3273,294200.0
2012-11-16 12:15:00,5.45,5.45,5.44,5.44,260400.0,5.3273,5.3273,5.3176,5.3176,260400.0
2012-11-16 12:20:00,5.44,5.45,5.44,5.44,115000.0,5.3176,5.3273,5.3176,5.3176,115000.0
2012-11-16 12:25:00,5.44,5.47,5.44,5.47,398800.0,5.3176,5.3469,5.3176,5.3469,398800.0
2012-11-16 12:30:00,5.46,5.49,5.46,5.49,609000.0,5.3371,5.3664,5.3371,5.3664,609000.0
2012-11-16 12:35:00,5.49,5.5,5.48,5.48,529000.0,5.3664,5.3762,5.3567,5.3567,529000.0
2012-11-16 12:40:00,5.49,5.51,5.48,5.49,1389000.0,5.3664,5.386,5.3567,5.3664,1389000.0
2012-11-16 12:45:00,5.49,5.5,5.49,5.49,130800.0,5.3664,5.3762,5.3664,5.3664,130800.0
2012-11-16 12:50:00,5.5,5.5,5.48,5.48,143200.0,5.3762,5.3762,5.3567,5.3567,143200.0
2012-11-16 12:55:00,5.48,5.5,5.48,5.49,319000.0,5.3567,5.3762,5.3567,5.3664,319000.0
2012-11-16 13:00:00,5.49,5.49,5.48,5.48,156600.0,5.3664,5.3664,5.3567,5.3567,156600.0
2012-11-16 13:05:00,5.48,5.49,5.48,5.48,97800.0,5.3567,5.3664,5.3567,5.3567,97800.0
2012-11-16 13:10:00,5.48,5.49,5.47,5.48,280600.0,5.3567,5.3664,5.3469,5.3567,280600.0
2012-11-16 13:15:00,5.48,5.48,5.46,5.46,352000.0,5.3567,5.3567,5.3371,5.3371,352000.0
2012-11-16 13:20:00,5.46,5.47,5.45,5.46,349400.0,5.3371,5.3469,5.3273,5.3371,349400.0
2012-11-16 13:25:00,5.46,5.47,5.46,5.46,65000.0,5.3371,5.3469,5.3371,5.3371,65000.0
2012-11-16 13:30:00,5.46,5.48,5.46,5.47,574200.0,5.3371,5.3567,5.3371,5.3469,574200.0
2012-11-16 13:35:00,5.46,5.47,5.45,5.46,398800.0,5.3371,5.3469,5.3273,5.3371,398800.0
2012-11-16 13:40:00,5.47,5.47,5.45,5.47,782600.0,5.3469,5.3469,5.3273,5.3469,782600.0
2012-11-16 13:45:00,5.46,5.47,5.46,5.46,86400.0,5.3371,5.3469,5.3371,5.3371,86400.0
2012-11-16 13:50:00,5.46,5.47,5.46,5.46,421400.0,5.3371,5.3469,5.3371,5.3371,421400.0
2012-11-16 13:55:00,5.47,5.47,5.46,5.46,378400.0,5.3469,5.3469,5.3371,5.3371,378400.0
2012-11-16 14:00:00,5.46,5.47,5.46,5.46,117400.0,5.3371,5.3469,5.3371,5.3371,117400.0
2012-11-16 14:05:00,5.46,5.47,5.46,5.46,78200.0,5.3371,5.3469,5.3371,5.3371,78200.0
2012-11-16 14:10:00,5.46,5.47,5.45,5.45,279600.0,5.3371,5.3469,5.3273,5.3273,279600.0
2012-11-16 14:15:00,5.45,5.46,5.45,5.45,100600.0,5.3273,5.3371,5.3273,5.3273,100600.0
2012-11-16 14:20:00,5.45,5.46,5.43,5.43,308600.0,5.3273,5.3371,5.3078,5.3078,308600.0
2012-11-16 14:25:00,5.43,5.44,5.43,5.43,78600.0,5.3078,5.3176,5.3078,5.3078,78600.0
2012-11-16 14:30:00,5.43,5.44,5.41,5.41,266400.0,5.3078,5.3176,5.2882,5.2882,266400.0
2012-11-16 14:35:00,5.41,5.45,5.4,5.43,2891200.0,5.2882,5.3273,5.2785,5.3078,2891200.0
2012-11-16 14:40:00,5.43,5.44,5.43,5.43,60000.0,5.3078,5.3176,5.3078,5.3078,60000.0
2012-11-16 14:45:00,5.43,5.44,5.43,5.44,94600.0,5.3078,5.3176,5.3078,5.3176,94600.0
2012-11-16 14:50:00,5.43,5.44,5.43,5.43,92200.0,5.3078,5.3176,5.3078,5.3078,92200.0
2012-11-16 14:55:00,5.43,5.44,5.43,5.43,189200.0,5.3078,5.3176,5.3078,5.3078,189200.0
2012-11-16 15:00:00,5.43,5.45,5.42,5.44,722400.0,5.3078,5.3273,5.298,5.3176,722400.0
2012-11-16 15:05:00,5.44,5.47,5.44,5.47,705600.0,5.3176,5.3469,5.3176,5.3469,705600.0
2012-11-16 15:10:00,5.48,5.48,5.46,5.46,628800.0,5.3567,5.3567,5.3371,5.3371,628800.0
2012-11-16 15:15:00,5.46,5.49,5.46,5.48,848600.0,5.3371,5.3664,5.3371,5.3567,848600.0
2012-11-16 15:20:00,5.47,5.49,5.47,5.48,249600.0,5.3469,5.3664,5.3469,5.3567,249600.0
2012-11-16 15:25:00,5.47,5.49,5.46,5.48,1034600.0,5.3469,5.3664,5.3371,5.3567,1034600.0
2012-11-16 15:30:00,5.48,5.49,5.48,5.49,279200.0,5.3567,5.3664,5.3567,5.3664,279200.0
2012-11-16 15:35:00,5.49,5.5,5.48,5.5,419600.0,5.3664,5.3762,5.3567,5.3762,419600.0
2012-11-16 15:40:00,5.5,5.52,5.49,5.5,2924600.0,5.3762,5.3958,5.3664,5.3762,2924600.0
2012-11-16 15:45:00,5.5,5.51,5.47,5.47,762400.0,5.3762,5.386,5.3469,5.3469,762400.0
2012-11-16 15:50:00,5.47,5.48,5.46,5.47,1695600.0,5.3469,5.3567,5.3371,5.3469,1695600.0
2012-11-16 15:55:00,5.47,5.49,5.46,5.47,1706200.0,5.3469,5.3664,5.3371,5.3469,1706200.0
2012-11-19 09:30:00,5.56,5.58,5.52,5.57,365800.0,5.4349,5.4544,5.3958,5.4446,365800.0
2012-11-19 09:35:00,5.57,5.62,5.57,5.62,378900.0,5.4446,5.4935,5.4446,5.4935,378900.0
2012-11-19 09:40:00,5.62,5.64,5.59,5.61,400900.0,5.4935,5.5131,5.4642,5.4837,400900.0
2012-11-19 09:45:00,5.62,5.64,5.58,5.64,482500.0,5.4935,5.5131,5.4544,5.5131,482500.0
2012-11-19 09:50:00,5.64,5.64,5.61,5.61,316700.0,5.5131,5.5131,5.4837,5.4837,316700.0
2012-11-19 09:55:00,5.61,5.62,5.58,5.58,204200.0,5.4837,5.4935,5.4544,5.4544,204200.0
2012-11-19 10:00:00,5.59,5.61,5.56,5.6,512400.0,5.4642,5.4837,5.4349,5.474,512400.0
2012-11-19 10:05:00,5.61,5.63,5.6,5.6,308600.0,5.4837,5.5033,5.474,5.474,308600.0
2012-11-19 10:10:00,5.6,5.61,5.6,5.6,136500.0,5.474,5.4837,5.474,5.474,136500.0
2012-11-19 10:15:00,5.6,5.62,5.6,5.62,185600.0,5.474,5.4935,5.474,5.4935,185600.0
2012-11-19 10:20:00,5.62,5.62,5.61,5.62,119000.0,5.4935,5.4935,5.4837,5.4935,119000.0
2012-11-19 10:25:00,5.62,5.64,5.61,5.63,563100.0,5.4935,5.5131,5.4837,5.5033,563100.0
2012-11-19 10:30:00,5.63,5.65,5.62,5.64,272700.0,5.5033,5.5228,5.4935,5.5131,272700.0
2012-11-19 10:35:00,5.64,5.65,5.64,5.64,156600.0,5.5131,5.5228,5.5131,5.5131,156600.0
2012-11-19 10:40:00,5.64,5.65,5.64,5.64,52600.0,5.5131,5.5228,5.5131,5.5131,52600.0
2012-11-19 10:45:00,5.64,5.67,5.64,5.66,476200.0,5.5131,5.5424,5.5131,5.5326,476200.0
2012-11-19 10:50:00,5.65,5.66,5.64,5.64,194400.0,5.5228,5.5326,5.5131,5.5131,194400.0
2012-11-19 10:55:00,5.64,5.65,5.62,5.62,199500.0,5.5131,5.5228,5.4935,5.4935,199500.0
2012-11-19 11:00:00,5.63,5.64,5.62,5.62,446800.0,5.5033,5.5131,5.4935,5.4935,446800.0
2012-11-19 11:05:00,5.62,5.64,5.62,5.63,135500.0,5.4935,5.5131,5.4935,5.5033,135500.0
2012-11-19 11:10:00,5.64,5.64,5.63,5.63,83600.0,5.5131,5.5131,5.5033,5.5033,83600.0
2012-11-19 11:15:00,5.64,5.64,5.63,5.63,137500.0,5.5131,5.5131,5.5033,5.5033,137500.0
2012-11-19 11:20:00,5.63,5.64,5.62,5.62,619500.0,5.5033,5.5131,5.4935,5.4935,619500.0
2012-11-19 11:25:00,5.62,5.63,5.62,5.62,23100.0,5.4935,5.5033,5.4935,5.4935,23100.0
2012-11-19 11:30:00,5.62,5.63,5.6,5.61,466300.0,5.4935,5.5033,5.474,5.4837,466300.0
2012-11-19 11:35:00,5.61,5.61,5.6,5.6,64900.0,5.4837,5.4837,5.474,5.474,64900.0
2012-11-19 11:40:00,5.6,5.61,5.57,5.59,1429800.0,5.474,5.4837,5.4446,5.4642,1429800.0
2012-11-19 11:45:00,5.6,5.61,5.57,5.58,1661200.0,5.474,5.4837,5.4446,5.4544,1661200.0
2012-11-19 11:50:00,5.58,5.58,5.52,5.53,1184800.0,5.4544,5.4544,5.3958,5.4055,1184800.0
2012-11-19 11:55:00,5.54,5.56,5.53,5.54,509400.0,5.4153,5.4349,5.4055,5.4153,509400.0
2012-11-19 12:00:00,5.54,5.55,5.53,5.54,186100.0,5.4153,5.4251,5.4055,5.4153,186100.0
2012-11-19 12:05:00,5.55,5.57,5.54,5.56,535400.0,5.4251,5.4446,5.4153,5.4349,535400.0
2012-11-19 12:10:00,5.56,5.57,5.54,5.55,626800.0,5.4349,5.4446,5.4153,5.4251,626800.0
2012-11-19 12:15:00,5.56,5.57,5.54,5.55,952300.0,5.4349,5.4446,5.4153,5.4251,952300.0
2012-11-19 12:20:00,5.54,5.56,5.54,5.56,271300.0,5.4153,5.4349,5.4153,5.4349,271300.0
2012-11-19 12:25:00,5.56,5.56,5.53,5.53,330800.0,5.4349,5.4349,5.4055,5.4055,330800.0
2012-11-19 12:30:00,5.53,5.56,5.53,5.54,332700.0,5.4055,5.4349,5.4055,5.4153,332700.0
2012-11-19 12:35:00,5.54,5.56,5.53,5.54,561400.0,5.4153,5.4349,5.4055,5.4153,561400.0
2012-11-19 12:40:00,5.53,5.55,5.53,5.54,107500.0,5.4055,5.4251,5.4055,5.4153,107500.0
2012-11-19 12:45:00,5.55,5.55,5.54,5.54,105200.0,5.4251,5.4251,5.4153,5.4153,105200.0
2012-11-19 12:50:00,5.55,5.56,5.54,5.55,188800.0,5.4251,5.4349,5.4153,5.4251,188800.0
2012-11-19 12:55:00,5.56,5.56,5.55,5.56,39100.0,5.4349,5.4349,5.4251,5.4349,39100.0
2012-11-19 13:00:00,5.56,5.56,5.54,5.56,479700.0,5.4349,5.4349,5.4153,5.4349,479700.0
2012-11-19 13:05:00,5.56,5.56,5.55,5.56,56800.0,5.4349,5.4349,5.4251,5.4349,56800.0
2012-11-19 13:10:00,5.56,5.56,5.55,5.55,43000.0,5.4349,5.4349,5.4251,5.4251,43000.0
2012-11-19 13:15:00,5.56,5.56,5.53,5.53,147800.0,5.4349,5.4349,5.4055,5.4055,147800.0
2012-11-19 13:20:00,5.53,5.54,5.52,5.52,143000.0,5.4055,5.4153,5.3958,5.3958,143000.0
2012-11-19 13:25:00,5.52,5.54,5.52,5.54,139900.0,5.3958,5.4153,5.3958,5.4153,139900.0
2012-11-19 13:30:00,5.53,5.54,5.53,5.54,231700.0,5.4055,5.4153,5.4055,5.4153,231700.0
2012-11-19 13:35:00,5.54,5.55,5.53,5.53,206800.0,5.4153,5.4251,5.4055,5.4055,206800.0
2012-11-19 13:40:00,5.53,5.54,5.52,5.52,87200.0,5.4055,5.4153,5.3958,5.3958,87200.0
2012-11-19 13:45:00,5.52,5.54,5.51,5.54,361300.0,5.3958,5.4153,5.386,5.4153,361300.0
2012-11-19 13:50:00,5.54,5.54,5.53,5.54,103600.0,5.4153,5.4153,5.4055,5.4153,103600.0
2012-11-19 13:55:00,5.54,5.54,5.53,5.54,55800.0,5.4153,5.4153,5.4055,5.4153,55800.0
2012-11-19 14:00:00,5.54,5.56,5.53,5.55,247800.0,5.4153,5.4349,5.4055,5.4251,247800.0
2012-11-19 14:05:00,5.56,5.57,5.55,5.57,97900.0,5.4349,5.4446,5.4251,5.4446,97900.0
2012-11-19 14:10:00,5.57,5.59,5.57,5.58,579800.0,5.4446,5.4642,5.4446,5.4544,579800.0
2012-11-19 14:15:00,5.58,5.58,5.57,5.58,218100.0,5.4544,5.4544,5.4446,5.4544,218100.0
2012-11-19 14:20:00,5.58,5.58,5.56,5.56,874800.0,5.4544,5.4544,5.4349,5.4349,874800.0
2012-11-19 14:25:00,5.56,5.57,5.55,5.55,172500.0,5.4349,5.4446,5.4251,5.4251,172500.0
2012-11-19 14:30:00,5.55,5.56,5.55,5.55,24300.0,5.4251,5.4349,5.4251,5.4251,24300.0
2012-11-19 14:35:00,5.56,5.56,5.54,5.54,234100.0,5.4349,5.4349,5.4153,5.4153,234100.0
2012-11-19 14:40:00,5.54,5.55,5.53,5.55,209300.0,5.4153,5.4251,5.4055,5.4251,209300.0
2012-11-19 14:45:00,5.54,5.55,5.54,5.54,48600.0,5.4153,5.4251,5.4153,5.4153,48600.0
2012-11-19 14:50:00,5.54,5.55,5.54,5.55,189300.0,5.4153,5.4251,5.4153,5.4251,189300.0
2012-11-19 14:55:00,5.54,5.55,5.54,5.55,50500.0,5.4153,5.4251,5.4153,5.4251,50500.0
2012-11-19 15:00:00,5.54,5.55,5.54,5.54,78800.0,5.4153,5.4251,5.4153,5.4153,78800.0
2012-11-19 15:05:00,5.54,5.55,5.54,5.54,63900.0,5.4153,5.4251,5.4153,5.4153,63900.0
2012-11-19 15:10:00,5.54,5.56,5.54,5.56,225200.0,5.4153,5.4349,5.4153,5.4349,225200.0
2012-11-19 15:15:00,5.56,5.56,5.55,5.56,86400.0,5.4349,5.4349,5.4251,5.4349,86400.0
2012-11-19 15:20:00,5.56,5.57,5.55,5.56,191300.0,5.4349,5.4446,5.4251,5.4349,191300.0
2012-11-19 15:25:00,5.57,5.57,5.56,5.56,127800.0,5.4446,5.4446,5.4349,5.4349,127800.0
2012-11-19 15:30:00,5.57,5.57,5.56,5.56,247900.0,5.4446,5.4446,5.4349,5.4349,247900.0
2012-11-19 15:35:00,5.56,5.57,5.56,5.56,137000.0,5.4349,5.4446,5.4349,5.4349,137000.0
2012-11-19 15:40:00,5.57,5.57,5.56,5.57,114100.0,5.4446,5.4446,5.4349,5.4446,114100.0
2012-11-19 15:45:00,5.56,5.57,5.56,5.56,173700.0,5.4349,5.4446,5.4349,5.4349,173700.0
2012-11-19 15:50:00,5.57,5.58,5.56,5.57,2580400.0,5.4446,5.4544,5.4349,5.4446,2580400.0
2012-11-19 15:55:00,5.57,5.57,5.53,5.54,1673000.0,5.4446,5.4446,5.4055,5.4153,1673000.0
2012-11-20 09:30:00,5.48,5.57,5.48,5.53,535200.0,5.3567,5.4446,5.3567,5.4055,535200.0
2012-11-20 09:35:00,5.54,5.55,5.52,5.54,419700.0,5.4153,5.4251,5.3958,5.4153,419700.0
2012-11-20 09:40:00,5.54,5.54,5.5,5.52,307200.0,5.4153,5.4153,5.3762,5.3958,307200.0
2012-11-20 09:45:00,5.52,5.56,5.52,5.56,363600.0,5.3958,5.4349,5.3958,5.4349,363600.0
2012-11-20 09:50:00,5.56,5.57,5.55,5.57,111400.0,5.4349,5.4446,5.4251,5.4446,111400.0
2012-11-20 09:55:00,5.57,5.59,5.54,5.57,415100.0,5.4446,5.4642,5.4153,5.4446,415100.0
2012-11-20 10:00:00,5.57,5.59,5.56,5.57,319400.0,5.4446,5.4642,5.4349,5.4446,319400.0
2012-11-20 10:05:00,5.57,5.57,5.54,5.54,849500.0,5.4446,5.4446,5.4153,5.4153,849500.0
2012-11-20 10:10:00,5.54,5.58,5.54,5.57,234100.0,5.4153,5.4544,5.4153,5.4446,234100.0
2012-11-20 10:15:00,5.56,5.58,5.55,5.55,360400.0,5.4349,5.4544,5.4251,5.4251,360400.0
2012-11-20 10:20:00,5.56,5.56,5.55,5.56,32700.0,5.4349,5.4349,5.4251,5.4349,32700.0
2012-11-20 10:25:00,5.55,5.56,5.52,5.55,498200.0,5.4251,5.4349,5.3958,5.4251,498200.0
2012-11-20 10:30:00,5.54,5.56,5.53,5.54,610000.0,5.4153,5.4349,5.4055,5.4153,610000.0
2012-11-20 10:35:00,5.54,5.55,5.54,5.54,48500.0,5.4153,5.4251,5.4153,5.4153,48500.0
2012-11-20 10:40:00,5.54,5.55,5.53,5.53,98600.0,5.4153,5.4251,5.4055,5.4055,98600.0
2012-11-20 10:45:00,5.53,5.54,5.52,5.52,69900.0,5.4055,5.4153,5.3958,5.3958,69900.0
2012-11-20 10:50:00,5.53,5.53,5.52,5.52,72900.0,5.4055,5.4055,5.3958,5.3958,72900.0
2012-11-20 10:55:00,5.52,5.53,5.49,5.5,256900.0,5.3958,5.4055,5.3664,5.3762,256900.0
2012-11-20 11:00:00,5.49,5.49,5.47,5.47,130500.0,5.3664,5.3664,5.3469,5.3469,130500.0
2012-11-20 11:05:00,5.47,5.5,5.47,5.49,303000.0,5.3469,5.3762,5.3469,5.3664,303000.0
2012-11-20 11:10:00,5.49,5.5,5.48,5.5,308400.0,5.3664,5.3762,5.3567,5.3762,308400.0
2012-11-20 11:15:00,5.49,5.51,5.49,5.5,154800.0,5.3664,5.386,5.3664,5.3762,154800.0
2012-11-20 11:20:00,5.5,5.52,5.5,5.52,95400.0,5.3762,5.3958,5.3762,5.3958,95400.0
2012-11-20 11:25:00,5.52,5.52,5.51,5.52,117500.0,5.3958,5.3958,5.386,5.3958,117500.0
2012-11-20 11:30:00,5.52,5.53,5.51,5.53,145600.0,5.3958,5.4055,5.386,5.4055,145600.0
2012-11-20 11:35:00,5.53,5.54,5.52,5.53,239300.0,5.4055,5.4153,5.3958,5.4055,239300.0
2012-11-20 11:40:00,5.53,5.55,5.52,5.54,149100.0,5.4055,5.4251,5.3958,5.4153,149100.0
2012-11-20 11:45:00,5.55,5.55,5.54,5.54,65800.0,5.4251,5.4251,5.4153,5.4153,65800.0
2012-11-20 11:50:00,5.55,5.56,5.54,5.56,168500.0,5.4251,5.4349,5.4153,5.4349,168500.0
2012-11-20 11:55:00,5.56,5.56,5.55,5.56,68100.0,5.4349,5.4349,5.4251,5.4349,68100.0
2012-11-20 12:00:00,5.56,5.57,5.55,5.55,352100.0,5.4349,5.4446,5.4251,5.4251,352100.0
2012-11-20 12:05:00,5.56,5.56,5.54,5.54,106100.0,5.4349,5.4349,5.4153,5.4153,106100.0
2012-11-20 12:10:00,5.54,5.55,5.53,5.54,168200.0,5.4153,5.4251,5.4055,5.4153,168200.0
2012-11-20 12:15:00,5.53,5.54,5.52,5.52,105800.0,5.4055,5.4153,5.3958,5.3958,105800.0
2012-11-20 12:20:00,5.52,5.53,5.51,5.51,105100.0,5.3958,5.4055,5.386,5.386,105100.0
2012-11-20 12:25:00,5.51,5.52,5.5,5.52,136100.0,5.386,5.3958,5.3762,5.3958,136100.0
2012-11-20 12:30:00,5.51,5.53,5.51,5.53,111000.0,5.386,5.4055,5.386,5.4055,111000.0
2012-11-20 12:35:00,5.53,5.53,5.51,5.51,42600.0,5.4055,5.4055,5.386,5.386,42600.0
2012-11-20 12:40:00,5.51,5.52,5.5,5.52,188200.0,5.386,5.3958,5.3762,5.3958,188200.0
2012-11-20 12:45:00,5.52,5.52,5.5,5.51,167700.0,5.3958,5.3958,5.3762,5.386,167700.0
2012-11-20 12:50:00,5.52,5.52,5.51,5.51,50600.0,5.3958,5.3958,5.386,5.386,50600.0
2012-11-20 12:55:00,5.52,5.52,5.51,5.52,38800.0,5.3958,5.3958,5.386,5.3958,38800.0
2012-11-20 13:00:00,5.52,5.52,5.49,5.49,194800.0,5.3958,5.3958,5.3664,5.3664,194800.0
2012-11-20 13:05:00,5.5,5.5,5.47,5.48,120300.0,5.3762,5.3762,5.3469,5.3567,120300.0
2012-11-20 13:10:00,5.47,5.48,5.46,5.46,137000.0,5.3469,5.3567,5.3371,5.3371,137000.0
2012-11-20 13:15:00,5.46,5.48,5.46,5.47,108100.0,5.3371,5.3567,5.3371,5.3469,108100.0
2012-11-20 13:20:00,5.48,5.48,5.47,5.47,28200.0,5.3567,5.3567,5.3469,5.3469,28200.0
2012-11-20 13:25:00,5.47,5.48,5.45,5.46,463900.0,5.3469,5.3567,5.3273,5.3371,463900.0
2012-11-20 13:30:00,5.46,5.48,5.45,5.48,440900.0,5.3371,5.3567,5.3273,5.3567,440900.0
2012-11-20 13:35:00,5.48,5.48,5.47,5.48,134300.0,5.3567,5.3567,5.3469,5.3567,134300.0
2012-11-20 13:40:00,5.48,5.48,5.47,5.48,20300.0,5.3567,5.3567,5.3469,5.3567,20300.0
2012-11-20 13:45:00,5.48,5.49,5.47,5.48,141500.0,5.3567,5.3664,5.3469,5.3567,141500.0
2012-11-20 13:50:00,5.49,5.49,5.48,5.49,58700.0,5.3664,5.3664,5.3567,5.3664,58700.0
2012-11-20 13:55:00,5.49,5.49,5.48,5.49,93100.0,5.3664,5.3664,5.3567,5.3664,93100.0
2012-11-20 14:00:00,5.49,5.49,5.48,5.48,76800.0,5.3664,5.3664,5.3567,5.3567,76800.0
2012-11-20 14:05:00,5.49,5.5,5.48,5.5,161700.0,5.3664,5.3762,5.3567,5.3762,161700.0
2012-11-20 14:10:00,5.5,5.51,5.49,5.5,99900.0,5.3762,5.386,5.3664,5.3762,99900.0
2012-11-20 14:15:00,5.5,5.52,5.5,5.51,215200.0,5.3762,5.3958,5.3762,5.386,215200.0
2012-11-20 14:20:00,5.52,5.52,5.5,5.51,282300.0,5.3958,5.3958,5.3762,5.386,282300.0
2012-11-20 14:25:00,5.51,5.52,5.51,5.51,74800.0,5.386,5.3958,5.386,5.386,74800.0
2012-11-20 14:30:00,5.52,5.52,5.51,5.52,45800.0,5.3958,5.3958,5.386,5.3958,45800.0
2012-11-20 14:35:00,5.52,5.52,5.5,5.5,96000.0,5.3958,5.3958,5.3762,5.3762,96000.0
2012-11-20 14:40:00,5.5,5.51,5.5,5.5,109500.0,5.3762,5.386,5.3762,5.3762,109500.0
2012-11-20 14:45:00,5.5,5.52,5.49,5.51,238600.0,5.3762,5.3958,5.3664,5.386,238600.0
2012-11-20 14:50:00,5.5,5.52,5.5,5.52,274500.0,5.3762,5.3958,5.3762,5.3958,274500.0
2012-11-20 14:55:00,5.52,5.52,5.51,5.52,22000.0,5.3958,5.3958,5.386,5.3958,22000.0
2012-11-20 15:00:00,5.52,5.53,5.51,5.53,197100.0,5.3958,5.4055,5.386,5.4055,197100.0
2012-11-20 15:05:00,5.53,5.54,5.52,5.52,252600.0,5.4055,5.4153,5.3958,5.3958,252600.0
2012-11-20 15:10:00,5.53,5.55,5.53,5.54,215100.0,5.4055,5.4251,5.4055,5.4153,215100.0
2012-11-20 15:15:00,5.54,5.55,5.53,5.54,213700.0,5.4153,5.4251,5.4055,5.4153,213700.0
2012-11-20 15:20:00,5.54,5.54,5.53,5.54,74600.0,5.4153,5.4153,5.4055,5.4153,74600.0
2012-11-20 15:25:00,5.54,5.54,5.53,5.54,209000.0,5.4153,5.4153,5.4055,5.4153,209000.0
2012-11-20 15:30:00,5.54,5.54,5.53,5.54,134800.0,5.4153,5.4153,5.4055,5.4153,134800.0
2012-11-20 15:35:00,5.54,5.54,5.53,5.54,102900.0,5.4153,5.4153,5.4055,5.4153,102900.0
2012-11-20 15:40:00,5.54,5.54,5.53,5.54,75600.0,5.4153,5.4153,5.4055,5.4153,75600.0
2012-11-20 15:45:00,5.53,5.54,5.53,5.54,162400.0,5.4055,5.4153,5.4055,5.4153,162400.0
2012-11-20 15:50:00,5.54,5.57,5.54,5.54,1052300.0,5.4153,5.4446,5.4153,5.4153,1052300.0
2012-11-20 15:55:00,5.54,5.56,5.53,5.56,1081800.0,5.4153,5.4349,5.4055,5.4349,1081800.0
2012-11-21 09:30:00,5.53,5.54,5.46,5.48,1166800.0,5.4055,5.4153,5.3371,5.3567,1166800.0
2012-11-21 09:35:00,5.49,5.54,5.49,5.51,468400.0,5.3664,5.4153,5.3664,5.386,468400.0
2012-11-21 09:40:00,5.52,5.55,5.51,5.51,659200.0,5.3958,5.4251,5.386,5.386,659200.0
2012-11-21 09:45:00,5.52,5.53,5.5,5.52,455200.0,5.3958,5.4055,5.3762,5.3958,455200.0
2012-11-21 09:50:00,5.53,5.53,5.5,5.5,472800.0,5.4055,5.4055,5.3762,5.3762,472800.0
2012-11-21 09:55:00,5.5,5.52,5.5,5.52,140400.0,5.3762,5.3958,5.3762,5.3958,140400.0
2012-11-21 10:00:00,5.51,5.52,5.5,5.5,160400.0,5.386,5.3958,5.3762,5.3762,160400.0
2012-11-21 10:05:00,5.5,5.51,5.5,5.5,57800.0,5.3762,5.386,5.3762,5.3762,57800.0
2012-11-21 10:10:00,5.5,5.51,5.5,5.5,142200.0,5.3762,5.386,5.3762,5.3762,142200.0
2012-11-21 10:15:00,5.5,5.51,5.5,5.5,143400.0,5.3762,5.386,5.3762,5.3762,143400.0
2012-11-21 10:20:00,5.5,5.51,5.5,5.5,164400.0,5.3762,5.386,5.3762,5.3762,164400.0
2012-11-21 10:25:00,5.5,5.51,5.5,5.5,512400.0,5.3762,5.386,5.3762,5.3762,512400.0
2012-11-21 10:30:00,5.5,5.51,5.5,5.5,80200.0,5.3762,5.386,5.3762,5.3762,80200.0
2012-11-21 10:35:00,5.5,5.51,5.5,5.5,310000.0,5.3762,5.386,5.3762,5.3762,310000.0
2012-11-21 10:40:00,5.5,5.53,5.48,5.53,916200.0,5.3762,5.4055,5.3567,5.4055,916200.0
2012-11-21 10:45:00,5.53,5.54,5.51,5.51,482400.0,5.4055,5.4153,5.386,5.386,482400.0
2012-11-21 10:50:00,5.51,5.52,5.51,5.52,109000.0,5.386,5.3958,5.386,5.3958,109000.0
2012-11-21 10:55:00,5.51,5.52,5.49,5.49,450600.0,5.386,5.3958,5.3664,5.3664,450600.0
2012-11-21 11:00:00,5.49,5.5,5.48,5.48,345000.0,5.3664,5.3762,5.3567,5.3567,345000.0
2012-11-21 11:05:00,5.49,5.5,5.48,5.48,777000.0,5.3664,5.3762,5.3567,5.3567,777000.0
2012-11-21 11:10:00,5.48,5.49,5.48,5.49,62400.0,5.3567,5.3664,5.3567,5.3664,62400.0
2012-11-21 11:15:00,5.48,5.49,5.48,5.49,83800.0,5.3567,5.3664,5.3567,5.3664,83800.0
2012-11-21 11:20:00,5.49,5.5,5.48,5.48,570400.0,5.3664,5.3762,5.3567,5.3567,570400.0
2012-11-21 11:25:00,5.49,5.51,5.49,5.51,387600.0,5.3664,5.386,5.3664,5.386,387600.0
2012-11-21 11:30:00,5.51,5.52,5.49,5.49,562000.0,5.386,5.3958,5.3664,5.3664,562000.0
2012-11-21 11:35:00,5.5,5.5,5.49,5.49,92200.0,5.3762,5.3762,5.3664,5.3664,92200.0
2012-11-21 11:40:00,5.49,5.5,5.49,5.49,79800.0,5.3664,5.3762,5.3664,5.3664,79800.0
2012-11-21 11:45:00,5.49,5.5,5.48,5.48,341800.0,5.3664,5.3762,5.3567,5.3567,341800.0
2012-11-21 11:50:00,5.49,5.51,5.48,5.49,1155400.0,5.3664,5.386,5.3567,5.3664,1155400.0
2012-11-21 11:55:00,5.49,5.51,5.48,5.5,1246000.0,5.3664,5.386,5.3567,5.3762,1246000.0
2012-11-21 12:00:00,5.5,5.51,5.49,5.49,373600.0,5.3762,5.386,5.3664,5.3664,373600.0
2012-11-21 12:05:00,5.49,5.5,5.49,5.49,121800.0,5.3664,5.3762,5.3664,5.3664,121800.0
2012-11-21 12:10:00,5.49,5.52,5.49,5.52,926200.0,5.3664,5.3958,5.3664,5.3958,926200.0
2012-11-21 12:15:00,5.51,5.52,5.51,5.52,20600.0,5.386,5.3958,5.386,5.3958,20600.0
2012-11-21 12:20:00,5.52,5.52,5.51,5.52,102600.0,5.3958,5.3958,5.386,5.3958,102600.0
2012-11-21 12:25:00,5.51,5.52,5.5,5.5,164200.0,5.386,5.3958,5.3762,5.3762,164200.0
2012-11-21 12:30:00,5.51,5.51,5.5,5.5,68800.0,5.386,5.386,5.3762,5.3762,68800.0
2012-11-21 12:35:00,5.5,5.51,5.5,5.5,88600.0,5.3762,5.386,5.3762,5.3762,88600.0
2012-11-21 12:40:00,5.5,5.51,5.5,5.5,102800.0,5.3762,5.386,5.3762,5.3762,102800.0
2012-11-21 12:45:00,5.5,5.51,5.49,5.51,464200.0,5.3762,5.386,5.3664,5.386,464200.0
2012-11-21 12:50:00,5.51,5.51,5.49,5.49,146400.0,5.386,5.386,5.3664,5.3664,146400.0
2012-11-21 12:55:00,5.49,5.5,5.49,5.49,52200.0,5.3664,5.3762,5.3664,5.3664,52200.0
2012-11-21 13:00:00,5.5,5.5,5.49,5.5,66200.0,5.3762,5.3762,5.3664,5.3762,66200.0
2012-11-21 13:05:00,5.49,5.5,5.49,5.49,85200.0,5.3664,5.3762,5.3664,5.3664,85200.0
2012-11-21 13:10:00,5.5,5.5,5.49,5.49,57200.0,5.3762,5.3762,5.3664,5.3664,57200.0
2012-11-21 13:15:00,5.49,5.5,5.48,5.5,722200.0,5.3664,5.3762,5.3567,5.3762,722200.0
2012-11-21 13:20:00,5.49,5.5,5.49,5.49,111200.0,5.3664,5.3762,5.3664,5.3664,111200.0
2012-11-21 13:25:00,5.49,5.5,5.49,5.49,114400.0,5.3664,5.3762,5.3664,5.3664,114400.0
2012-11-21 13:30:00,5.49,5.5,5.48,5.49,104600.0,5.3664,5.3762,5.3567,5.3664,104600.0
2012-11-21 13:35:00,5.48,5.5,5.48,5.49,443400.0,5.3567,5.3762,5.3567,5.3664,443400.0
2012-11-21 13:40:00,5.5,5.52,5.49,5.52,558200.0,5.3762,5.3958,5.3664,5.3958,558200.0
2012-11-21 13:45:00,5.52,5.52,5.51,5.51,297400.0,5.3958,5.3958,5.386,5.386,297400.0
2012-11-21 13:50:00,5.52,5.52,5.51,5.51,167400.0,5.3958,5.3958,5.386,5.386,167400.0
2012-11-21 13:55:00,5.51,5.52,5.5,5.5,205000.0,5.386,5.3958,5.3762,5.3762,205000.0
2012-11-21 14:00:00,5.5,5.51,5.5,5.5,71600.0,5.3762,5.386,5.3762,5.3762,71600.0
2012-11-21 14:05:00,5.5,5.51,5.5,5.5,77200.0,5.3762,5.386,5.3762,5.3762,77200.0
2012-11-21 14:10:00,5.5,5.51,5.49,5.5,273600.0,5.3762,5.386,5.3664,5.3762,273600.0
2012-11-21 14:15:00,5.5,5.51,5.49,5.5,357000.0,5.3762,5.386,5.3664,5.3762,357000.0
2012-11-21 14:20:00,5.5,5.52,5.49,5.52,315800.0,5.3762,5.3958,5.3664,5.3958,315800.0
2012-11-21 14:25:00,5.52,5.53,5.51,5.53,340800.0,5.3958,5.4055,5.386,5.4055,340800.0
2012-11-21 14:30:00,5.53,5.53,5.52,5.52,98800.0,5.4055,5.4055,5.3958,5.3958,98800.0
2012-11-21 14:35:00,5.53,5.53,5.51,5.51,276600.0,5.4055,5.4055,5.386,5.386,276600.0
2012-11-21 14:40:00,5.52,5.52,5.51,5.51,56000.0,5.3958,5.3958,5.386,5.386,56000.0
2012-11-21 14:45:00,5.51,5.52,5.51,5.51,67800.0,5.386,5.3958,5.386,5.386,67800.0
2012-11-21 14:50:00,5.52,5.52,5.51,5.51,57600.0,5.3958,5.3958,5.386,5.386,57600.0
2012-11-21 14:55:00,5.51,5.55,5.51,5.53,1625800.0,5.386,5.4251,5.386,5.4055,1625800.0
2012-11-21 15:00:00,5.54,5.54,5.53,5.54,82800.0,5.4153,5.4153,5.4055,5.4153,82800.0
2012-11-21 15:05:00,5.54,5.55,5.53,5.54,659400.0,5.4153,5.4251,5.4055,5.4153,659400.0
2012-11-21 15:10:00,5.54,5.55,5.52,5.52,777400.0,5.4153,5.4251,5.3958,5.3958,777400.0
2012-11-21 15:15:00,5.53,5.56,5.52,5.56,1431600.0,5.4055,5.4349,5.3958,5.4349,1431600.0
2012-11-21 15:20:00,5.56,5.56,5.54,5.54,311200.0,5.4349,5.4349,5.4153,5.4153,311200.0
2012-11-21 15:25:00,5.54,5.55,5.53,5.54,1098000.0,5.4153,5.4251,5.4055,5.4153,1098000.0
2012-11-21 15:30:00,5.54,5.56,5.53,5.56,1312600.0,5.4153,5.4349,5.4055,5.4349,1312600.0
2012-11-21 15:35:00,5.56,5.56,5.54,5.55,423800.0,5.4349,5.4349,5.4153,5.4251,423800.0
2012-11-21 15:40:00,5.54,5.55,5.54,5.54,141600.0,5.4153,5.4251,5.4153,5.4153,141600.0
2012-11-21 15:45:00,5.54,5.55,5.54,5.54,345800.0,5.4153,5.4251,5.4153,5.4153,345800.0
2012-11-21 15:50:00,5.54,5.56,5.54,5.54,1285200.0,5.4153,5.4349,5.4153,5.4153,1285200.0
2012-11-21 15:55:00,5.54,5.55,5.52,5.53,2898800.0,5.4153,5.4251,5.3958,5.4055,2898800.0
2012-11-23 09:30:00,5.57,5.6,5.54,5.59,188500.0,5.4446,5.474,5.4153,5.4642,188500.0
2012-11-23 09:35:00,5.58,5.6,5.57,5.59,111500.0,5.4544,5.474,5.4446,5.4642,111500.0
2012-11-23 09:40:00,5.59,5.61,5.58,5.58,170200.0,5.4642,5.4837,5.4544,5.4544,170200.0
2012-11-23 09:45:00,5.58,5.63,5.58,5.63,170200.0,5.4544,5.5033,5.4544,5.5033,170200.0
2012-11-23 09:50:00,5.63,5.65,5.61,5.63,438900.0,5.5033,5.5228,5.4837,5.5033,438900.0
2012-11-23 09:55:00,5.64,5.66,5.63,5.64,302000.0,5.5131,5.5326,5.5033,5.5131,302000.0
2012-11-23 10:00:00,5.64,5.65,5.63,5.64,443800.0,5.5131,5.5228,5.5033,5.5131,443800.0
2012-11-23 10:05:00,5.64,5.65,5.63,5.65,148500.0,5.5131,5.5228,5.5033,5.5228,148500.0
2012-11-23 10:10:00,5.65,5.66,5.63,5.65,283500.0,5.5228,5.5326,5.5033,5.5228,283500.0
2012-11-23 10:15:00,5.65,5.66,5.64,5.66,363600.0,5.5228,5.5326,5.5131,5.5326,363600.0
2012-11-23 10:20:00,5.65,5.69,5.65,5.69,260700.0,5.5228,5.5619,5.5228,5.5619,260700.0
2012-11-23 10:25:00,5.69,5.7,5.69,5.7,227900.0,5.5619,5.5717,5.5619,5.5717,227900.0
2012-11-23 10:30:00,5.69,5.7,5.68,5.7,276200.0,5.5619,5.5717,5.5522,5.5717,276200.0
2012-11-23 10:35:00,5.7,5.7,5.68,5.69,357200.0,5.5717,5.5717,5.5522,5.5619,357200.0
2012-11-23 10:40:00,5.7,5.7,5.68,5.69,799600.0,5.5717,5.5717,5.5522,5.5619,799600.0
2012-11-23 10:45:00,5.68,5.7,5.68,5.69,515900.0,5.5522,5.5717,5.5522,5.5619,515900.0
2012-11-23 10:50:00,5.68,5.7,5.68,5.68,262500.0,5.5522,5.5717,5.5522,5.5522,262500.0
2012-11-23 10:55:00,5.69,5.69,5.66,5.67,327400.0,5.5619,5.5619,5.5326,5.5424,327400.0
2012-11-23 11:00:00,5.67,5.68,5.67,5.67,197000.0,5.5424,5.5522,5.5424,5.5424,197000.0
2012-11-23 11:05:00,5.68,5.68,5.67,5.68,84100.0,5.5522,5.5522,5.5424,5.5522,84100.0
2012-11-23 11:10:00,5.68,5.68,5.67,5.68,170700.0,5.5522,5.5522,5.5424,5.5522,170700.0
2012-11-23 11:15:00,5.68,5.68,5.67,5.68,59900.0,5.5522,5.5522,5.5424,5.5522,59900.0
2012-11-23 11:20:00,5.68,5.68,5.66,5.66,225300.0,5.5522,5.5522,5.5326,5.5326,225300.0
2012-11-23 11:25:00,5.66,5.68,5.66,5.68,99600.0,5.5326,5.5522,5.5326,5.5522,99600.0
2012-11-23 11:30:00,5.68,5.69,5.67,5.69,224900.0,5.5522,5.5619,5.5424,5.5619,224900.0
2012-11-23 11:35:00,5.69,5.71,5.68,5.7,1540000.0,5.5619,5.5815,5.5522,5.5717,1540000.0
2012-11-23 11:40:00,5.7,5.7,5.69,5.7,695200.0,5.5717,5.5717,5.5619,5.5717,695200.0
2012-11-23 11:45:00,5.7,5.71,5.69,5.69,273500.0,5.5717,5.5815,5.5619,5.5619,273500.0
2012-11-23 11:50:00,5.69,5.7,5.69,5.69,29000.0,5.5619,5.5717,5.5619,5.5619,29000.0
2012-11-23 11:55:00,5.7,5.7,5.69,5.7,36100.0,5.5717,5.5717,5.5619,5.5717,36100.0
2012-11-23 12:00:00,5.7,5.71,5.69,5.69,492300.0,5.5717,5.5815,5.5619,5.5619,492300.0
2012-11-23 12:05:00,5.69,5.69,5.68,5.69,20000.0,5.5619,5.5619,5.5522,5.5619,20000.0
2012-11-23 12:10:00,5.69,5.69,5.68,5.69,29900.0,5.5619,5.5619,5.5522,5.5619,29900.0
2012-11-23 12:15:00,5.69,5.7,5.67,5.68,440300.0,5.5619,5.5717,5.5424,5.5522,440300.0
2012-11-23 12:20:00,5.68,5.68,5.67,5.68,133100.0,5.5522,5.5522,5.5424,5.5522,133100.0
2012-11-23 12:25:00,5.68,5.68,5.67,5.67,52900.0,5.5522,5.5522,5.5424,5.5424,52900.0
2012-11-23 12:30:00,5.68,5.68,5.67,5.68,68100.0,5.5522,5.5522,5.5424,5.5522,68100.0
2012-11-23 12:35:00,5.68,5.7,5.67,5.7,520400.0,5.5522,5.5717,5.5424,5.5717,520400.0
2012-11-23 12:40:00,5.7,5.7,5.68,5.69,397300.0,5.5717,5.5717,5.5522,5.5619,397300.0
2012-11-23 12:45:00,5.69,5.7,5.68,5.69,462600.0,5.5619,5.5717,5.5522,5.5619,462600.0
2012-11-23 12:50:00,5.69,5.7,5.68,5.69,472300.0,5.5619,5.5717,5.5522,5.5619,472300.0
2012-11-23 12:55:00,5.69,5.69,5.67,5.68,826100.0,5.5619,5.5619,5.5424,5.5522,826100.0
2012-11-26 09:30:00,5.68,5.7,5.62,5.69,380400.0,5.5522,5.5717,5.4935,5.5619,380400.0
2012-11-26 09:35:00,5.68,5.71,5.67,5.7,364400.0,5.5522,5.5815,5.5424,5.5717,364400.0
2012-11-26 09:40:00,5.7,5.78,5.69,5.77,411500.0,5.5717,5.6499,5.5619,5.6401,411500.0
2012-11-26 09:45:00,5.77,5.79,5.7,5.71,2589400.0,5.6401,5.6597,5.5717,5.5815,2589400.0
2012-11-26 09:50:00,5.71,5.76,5.7,5.75,680800.0,5.5815,5.6304,5.5717,5.6206,680800.0
2012-11-26 09:55:00,5.75,5.75,5.68,5.73,1616300.0,5.6206,5.6206,5.5522,5.601,1616300.0
2012-11-26 10:00:00,5.73,5.73,5.7,5.73,222400.0,5.601,5.601,5.5717,5.601,222400.0
2012-11-26 10:05:00,5.73,5.74,5.71,5.73,377500.0,5.601,5.6108,5.5815,5.601,377500.0
2012-11-26 10:10:00,5.73,5.73,5.71,5.73,175000.0,5.601,5.601,5.5815,5.601,175000.0
2012-11-26 10:15:00,5.73,5.73,5.69,5.71,357900.0,5.601,5.601,5.5619,5.5815,357900.0
2012-11-26 10:20:00,5.72,5.72,5.7,5.71,275400.0,5.5913,5.5913,5.5717,5.5815,275400.0
2012-11-26 10:25:00,5.71,5.73,5.7,5.71,396400.0,5.5815,5.601,5.5717,5.5815,396400.0
2012-11-26 10:30:00,5.7,5.72,5.68,5.69,391400.0,5.5717,5.5913,5.5522,5.5619,391400.0
2012-11-26 10:35:00,5.68,5.74,5.67,5.73,648900.0,5.5522,5.6108,5.5424,5.601,648900.0
2012-11-26 10:40:00,5.73,5.74,5.71,5.71,284700.0,5.601,5.6108,5.5815,5.5815,284700.0
2012-11-26 10:45:00,5.71,5.74,5.71,5.73,188900.0,5.5815,5.6108,5.5815,5.601,188900.0
2012-11-26 10:50:00,5.74,5.75,5.71,5.72,2494300.0,5.6108,5.6206,5.5815,5.5913,2494300.0
2012-11-26 10:55:00,5.72,5.73,5.7,5.7,203500.0,5.5913,5.601,5.5717,5.5717,203500.0
2012-11-26 11:00:00,5.7,5.71,5.67,5.68,133700.0,5.5717,5.5815,5.5424,5.5522,133700.0
2012-11-26 11:05:00,5.67,5.69,5.66,5.67,488200.0,5.5424,5.5619,5.5326,5.5424,488200.0
2012-11-26 11:10:00,5.67,5.69,5.66,5.68,229400.0,5.5424,5.5619,5.5326,5.5522,229400.0
2012-11-26 11:15:00,5.68,5.7,5.66,5.68,469000.0,5.5522,5.5717,5.5326,5.5522,469000.0
2012-11-26 11:20:00,5.68,5.69,5.64,5.65,247500.0,5.5522,5.5619,5.5131,5.5228,247500.0
2012-11-26 11:25:00,5.65,5.68,5.65,5.68,403200.0,5.5228,5.5522,5.5228,5.5522,403200.0
2012-11-26 11:30:00,5.68,5.71,5.67,5.71,201700.0,5.5522,5.5815,5.5424,5.5815,201700.0
2012-11-26 11:35:00,5.71,5.72,5.7,5.71,380500.0,5.5815,5.5913,5.5717,5.5815,380500.0
2012-11-26 11:40:00,5.72,5.73,5.7,5.71,601100.0,5.5913,5.601,5.5717,5.5815,601100.0
2012-11-26 11:45:00,5.71,5.73,5.7,5.72,309900.0,5.5815,5.601,5.5717,5.5913,309900.0
2012-11-26 11:50:00,5.72,5.73,5.71,5.71,100800.0,5.5913,5.601,5.5815,5.5815,100800.0
2012-11-26 11:55:00,5.71,5.72,5.71,5.71,11100.0,5.5815,5.5913,5.5815,5.5815,11100.0
2012-11-26 12:00:00,5.72,5.73,5.71,5.71,174100.0,5.5913,5.601,5.5815,5.5815,174100.0
2012-11-26 12:05:00,5.72,5.73,5.71,5.73,130900.0,5.5913,5.601,5.5815,5.601,130900.0
2012-11-26 12:10:00,5.73,5.73,5.72,5.72,93900.0,5.601,5.601,5.5913,5.5913,93900.0
2012-11-26 12:15:00,5.72,5.73,5.71,5.71,133400.0,5.5913,5.601,5.5815,5.5815,133400.0
2012-11-26 12:20:00,5.72,5.72,5.71,5.72,12800.0,5.5913,5.5913,5.5815,5.5913,12800.0
2012-11-26 12:25:00,5.71,5.71,5.68,5.68,271400.0,5.5815,5.5815,5.5522,5.5522,271400.0
2012-11-26 12:30:00,5.68,5.7,5.68,5.69,151000.0,5.5522,5.5717,5.5522,5.5619,151000.0
2012-11-26 12:35:00,5.69,5.69,5.67,5.69,308900.0,5.5619,5.5619,5.5424,5.5619,308900.0
2012-11-26 12:40:00,5.68,5.69,5.68,5.68,142200.0,5.5522,5.5619,5.5522,5.5522,142200.0
2012-11-26 12:45:00,5.68,5.71,5.68,5.71,198500.0,5.5522,5.5815,5.5522,5.5815,198500.0
2012-11-26 12:50:00,5.71,5.72,5.7,5.72,120900.0,5.5815,5.5913,5.5717,5.5913,120900.0
2012-11-26 12:55:00,5.71,5.73,5.7,5.72,612700.0,5.5815,5.601,5.5717,5.5913,612700.0
2012-11-26 13:00:00,5.72,5.72,5.71,5.71,29700.0,5.5913,5.5913,5.5815,5.5815,29700.0
2012-11-26 13:05:00,5.71,5.73,5.71,5.72,66400.0,5.5815,5.601,5.5815,5.5913,66400.0
2012-11-26 13:10:00,5.73,5.73,5.72,5.73,64600.0,5.601,5.601,5.5913,5.601,64600.0
2012-11-26 13:15:00,5.73,5.74,5.72,5.73,285700.0,5.601,5.6108,5.5913,5.601,285700.0
2012-11-26 13:20:00,5.73,5.74,5.72,5.74,144300.0,5.601,5.6108,5.5913,5.6108,144300.0
2012-11-26 13:25:00,5.74,5.74,5.73,5.73,25800.0,5.6108,5.6108,5.601,5.601,25800.0
2012-11-26 13:30:00,5.74,5.74,5.72,5.72,345100.0,5.6108,5.6108,5.5913,5.5913,345100.0
2012-11-26 13:35:00,5.73,5.73,5.72,5.73,134000.0,5.601,5.601,5.5913,5.601,134000.0
2012-11-26 13:40:00,5.73,5.73,5.72,5.73,26000.0,5.601,5.601,5.5913,5.601,26000.0
2012-11-26 13:45:00,5.73,5.73,5.72,5.72,46000.0,5.601,5.601,5.5913,5.5913,46000.0
2012-11-26 13:50:00,5.73,5.74,5.72,5.74,143800.0,5.601,5.6108,5.5913,5.6108,143800.0
2012-11-26 13:55:00,5.74,5.74,5.72,5.73,268500.0,5.6108,5.6108,5.5913,5.601,268500.0
2012-11-26 14:00:00,5.73,5.73,5.71,5.73,326500.0,5.601,5.601,5.5815,5.601,326500.0
2012-11-26 14:05:00,5.73,5.73,5.71,5.73,206200.0,5.601,5.601,5.5815,5.601,206200.0
2012-11-26 14:10:00,5.73,5.74,5.71,5.74,294800.0,5.601,5.6108,5.5815,5.6108,294800.0
2012-11-26 14:15:00,5.73,5.74,5.72,5.74,154600.0,5.601,5.6108,5.5913,5.6108,154600.0
2012-11-26 14:20:00,5.74,5.74,5.72,5.73,327600.0,5.6108,5.6108,5.5913,5.601,327600.0
2012-11-26 14:25:00,5.73,5.74,5.72,5.73,373700.0,5.601,5.6108,5.5913,5.601,373700.0
2012-11-26 14:30:00,5.73,5.74,5.72,5.73,286100.0,5.601,5.6108,5.5913,5.601,286100.0
2012-11-26 14:35:00,5.72,5.73,5.72,5.73,75200.0,5.5913,5.601,5.5913,5.601,75200.0
2012-11-26 14:40:00,5.73,5.74,5.71,5.72,241100.0,5.601,5.6108,5.5815,5.5913,241100.0
2012-11-26 14:45:00,5.72,5.73,5.71,5.71,260400.0,5.5913,5.601,5.5815,5.5815,260400.0
2012-11-26 14:50:00,5.72,5.74,5.72,5.73,207900.0,5.5913,5.6108,5.5913,5.601,207900.0
2012-11-26 14:55:00,5.73,5.73,5.71,5.72,330200.0,5.601,5.601,5.5815,5.5913,330200.0
2012-11-26 15:00:00,5.72,5.73,5.71,5.73,215300.0,5.5913,5.601,5.5815,5.601,215300.0
2012-11-26 15:05:00,5.72,5.73,5.71,5.72,472000.0,5.5913,5.601,5.5815,5.5913,472000.0
2012-11-26 15:10:00,5.72,5.72,5.71,5.72,95400.0,5.5913,5.5913,5.5815,5.5913,95400.0
2012-11-26 15:15:00,5.72,5.72,5.7,5.7,255100.0,5.5913,5.5913,5.5717,5.5717,255100.0
2012-11-26 15:20:00,5.71,5.72,5.7,5.72,169600.0,5.5815,5.5913,5.5717,5.5913,169600.0
2012-11-26 15:25:00,5.72,5.73,5.71,5.72,161000.0,5.5913,5.601,5.5815,5.5913,161000.0
2012-11-26 15:30:00,5.73,5.73,5.7,5.7,253000.0,5.601,5.601,5.5717,5.5717,253000.0
2012-11-26 15:35:00,5.71,5.72,5.7,5.72,417700.0,5.5815,5.5913,5.5717,5.5913,417700.0
2012-11-26 15:40:00,5.71,5.73,5.71,5.73,228600.0,5.5815,5.601,5.5815,5.601,228600.0
2012-11-26 15:45:00,5.73,5.73,5.71,5.73,533100.0,5.601,5.601,5.5815,5.601,533100.0
2012-11-26 15:50:00,5.73,5.73,5.7,5.71,802300.0,5.601,5.601,5.5717,5.5815,802300.0
2012-11-26 15:55:00,5.71,5.71,5.69,5.69,1417000.0,5.5815,5.5815,5.5619,5.5619,1417000.0
2012-11-27 09:30:00,5.72,5.73,5.65,5.69,456400.0,5.5913,5.601,5.5228,5.5619,456400.0
2012-11-27 09:35:00,5.68,5.73,5.68,5.71,453400.0,5.5522,5.601,5.5522,5.5815,453400.0
2012-11-27 09:40:00,5.71,5.75,5.71,5.73,318600.0,5.5815,5.6206,5.5815,5.601,318600.0
2012-11-27 09:45:00,5.73,5.75,5.72,5.73,386000.0,5.601,5.6206,5.5913,5.601,386000.0
2012-11-27 09:50:00,5.73,5.74,5.72,5.73,136400.0,5.601,5.6108,5.5913,5.601,136400.0
2012-11-27 09:55:00,5.73,5.73,5.71,5.73,420900.0,5.601,5.601,5.5815,5.601,420900.0
2012-11-27 10:00:00,5.73,5.73,5.68,5.7,521500.0,5.601,5.601,5.5522,5.5717,521500.0
2012-11-27 10:05:00,5.69,5.71,5.68,5.71,677100.0,5.5619,5.5815,5.5522,5.5815,677100.0
2012-11-27 10:10:00,5.7,5.71,5.69,5.7,363200.0,5.5717,5.5815,5.5619,5.5717,363200.0
2012-11-27 10:15:00,5.7,5.7,5.67,5.68,571900.0,5.5717,5.5717,5.5424,5.5522,571900.0
2012-11-27 10:20:00,5.69,5.7,5.68,5.68,172800.0,5.5619,5.5717,5.5522,5.5522,172800.0
2012-11-27 10:25:00,5.68,5.71,5.68,5.71,392000.0,5.5522,5.5815,5.5522,5.5815,392000.0
2012-11-27 10:30:00,5.71,5.72,5.68,5.71,526600.0,5.5815,5.5913,5.5522,5.5815,526600.0
2012-11-27 10:35:00,5.71,5.71,5.69,5.7,481200.0,5.5815,5.5815,5.5619,5.5717,481200.0
2012-11-27 10:40:00,5.7,5.7,5.66,5.67,394100.0,5.5717,5.5717,5.5326,5.5424,394100.0
2012-11-27 10:45:00,5.67,5.69,5.66,5.69,596400.0,5.5424,5.5619,5.5326,5.5619,596400.0
2012-11-27 10:50:00,5.69,5.72,5.69,5.71,234600.0,5.5619,5.5913,5.5619,5.5815,234600.0
2012-11-27 10:55:00,5.71,5.72,5.69,5.7,751300.0,5.5815,5.5913,5.5619,5.5717,751300.0
2012-11-27 11:00:00,5.7,5.71,5.69,5.7,106100.0,5.5717,5.5815,5.5619,5.5717,106100.0
2012-11-27 11:05:00,5.71,5.72,5.7,5.71,257000.0,5.5815,5.5913,5.5717,5.5815,257000.0
2012-11-27 11:10:00,5.72,5.74,5.71,5.72,350800.0,5.5913,5.6108,5.5815,5.5913,350800.0
2012-11-27 11:15:00,5.73,5.74,5.72,5.74,212200.0,5.601,5.6108,5.5913,5.6108,212200.0
2012-11-27 11:20:00,5.74,5.74,5.73,5.74,32000.0,5.6108,5.6108,5.601,5.6108,32000.0
2012-11-27 11:25:00,5.74,5.74,5.73,5.74,64700.0,5.6108,5.6108,5.601,5.6108,64700.0
2012-11-27 11:30:00,5.73,5.74,5.72,5.74,206900.0,5.601,5.6108,5.5913,5.6108,206900.0
2012-11-27 11:35:00,5.74,5.75,5.73,5.73,811300.0,5.6108,5.6206,5.601,5.601,811300.0
2012-11-27 11:40:00,5.74,5.74,5.72,5.74,294900.0,5.6108,5.6108,5.5913,5.6108,294900.0
2012-11-27 11:45:00,5.74,5.74,5.73,5.74,40500.0,5.6108,5.6108,5.601,5.6108,40500.0
2012-11-27 11:50:00,5.74,5.76,5.73,5.73,1065200.0,5.6108,5.6304,5.601,5.601,1065200.0
2012-11-27 11:55:00,5.74,5.75,5.72,5.75,538600.0,5.6108,5.6206,5.5913,5.6206,538600.0
2012-11-27 12:00:00,5.75,5.76,5.74,5.74,426100.0,5.6206,5.6304,5.6108,5.6108,426100.0
2012-11-27 12:05:00,5.74,5.75,5.73,5.75,498100.0,5.6108,5.6206,5.601,5.6206,498100.0
2012-11-27 12:10:00,5.75,5.75,5.72,5.72,1959000.0,5.6206,5.6206,5.5913,5.5913,1959000.0
2012-11-27 12:15:00,5.73,5.74,5.72,5.73,576800.0,5.601,5.6108,5.5913,5.601,576800.0
2012-11-27 12:20:00,5.73,5.77,5.73,5.77,953900.0,5.601,5.6401,5.601,5.6401,953900.0
2012-11-27 12:25:00,5.77,5.78,5.75,5.76,885100.0,5.6401,5.6499,5.6206,5.6304,885100.0
2012-11-27 12:30:00,5.76,5.77,5.75,5.76,492200.0,5.6304,5.6401,5.6206,5.6304,492200.0
2012-11-27 12:35:00,5.77,5.78,5.76,5.77,278300.0,5.6401,5.6499,5.6304,5.6401,278300.0
2012-11-27 12:40:00,5.77,5.77,5.74,5.75,1041900.0,5.6401,5.6401,5.6108,5.6206,1041900.0
2012-11-27 12:45:00,5.75,5.76,5.75,5.75,511000.0,5.6206,5.6304,5.6206,5.6206,511000.0
2012-11-27 12:50:00,5.75,5.76,5.75,5.76,617400.0,5.6206,5.6304,5.6206,5.6304,617400.0
2012-11-27 12:55:00,5.75,5.76,5.75,5.75,93100.0,5.6206,5.6304,5.6206,5.6206,93100.0
2012-11-27 13:00:00,5.75,5.76,5.74,5.75,317100.0,5.6206,5.6304,5.6108,5.6206,317100.0
2012-11-27 13:05:00,5.75,5.76,5.74,5.76,150200.0,5.6206,5.6304,5.6108,5.6304,150200.0
2012-11-27 13:10:00,5.76,5.77,5.74,5.75,501400.0,5.6304,5.6401,5.6108,5.6206,501400.0
2012-11-27 13:15:00,5.75,5.76,5.74,5.75,116700.0,5.6206,5.6304,5.6108,5.6206,116700.0
2012-11-27 13:20:00,5.75,5.76,5.74,5.75,263700.0,5.6206,5.6304,5.6108,5.6206,263700.0
2012-11-27 13:25:00,5.75,5.76,5.74,5.76,291900.0,5.6206,5.6304,5.6108,5.6304,291900.0
2012-11-27 13:30:00,5.76,5.76,5.74,5.76,574300.0,5.6304,5.6304,5.6108,5.6304,574300.0
2012-11-27 13:35:00,5.76,5.76,5.74,5.75,602900.0,5.6304,5.6304,5.6108,5.6206,602900.0
2012-11-27 13:40:00,5.75,5.76,5.74,5.76,134600.0,5.6206,5.6304,5.6108,5.6304,134600.0
2012-11-27 13:45:00,5.75,5.76,5.74,5.75,168800.0,5.6206,5.6304,5.6108,5.6206,168800.0
2012-11-27 13:50:00,5.75,5.75,5.74,5.75,93500.0,5.6206,5.6206,5.6108,5.6206,93500.0
2012-11-27 13:55:00,5.75,5.75,5.73,5.73,220500.0,5.6206,5.6206,5.601,5.601,220500.0
2012-11-27 14:00:00,5.73,5.74,5.72,5.74,202300.0,5.601,5.6108,5.5913,5.6108,202300.0
2012-11-27 14:05:00,5.74,5.74,5.73,5.74,84800.0,5.6108,5.6108,5.601,5.6108,84800.0
2012-11-27 14:10:00,5.74,5.74,5.72,5.74,198200.0,5.6108,5.6108,5.5913,5.6108,198200.0
2012-11-27 14:15:00,5.73,5.73,5.71,5.71,230300.0,5.601,5.601,5.5815,5.5815,230300.0
2012-11-27 14:20:00,5.71,5.72,5.7,5.7,90500.0,5.5815,5.5913,5.5717,5.5717,90500.0
2012-11-27 14:25:00,5.71,5.71,5.68,5.68,262700.0,5.5815,5.5815,5.5522,5.5522,262700.0
2012-11-27 14:30:00,5.69,5.71,5.68,5.69,511800.0,5.5619,5.5815,5.5522,5.5619,511800.0
2012-11-27 14:35:00,5.68,5.69,5.67,5.69,449200.0,5.5522,5.5619,5.5424,5.5619,449200.0
2012-11-27 14:40:00,5.69,5.7,5.68,5.69,308900.0,5.5619,5.5717,5.5522,5.5619,308900.0
2012-11-27 14:45:00,5.69,5.69,5.66,5.69,250000.0,5.5619,5.5619,5.5326,5.5619,250000.0
2012-11-27 14:50:00,5.69,5.7,5.68,5.69,118100.0,5.5619,5.5717,5.5522,5.5619,118100.0
2012-11-27 14:55:00,5.68,5.71,5.68,5.69,378500.0,5.5522,5.5815,5.5522,5.5619,378500.0
2012-11-27 15:00:00,5.7,5.71,5.69,5.69,265400.0,5.5717,5.5815,5.5619,5.5619,265400.0
2012-11-27 15:05:00,5.7,5.71,5.68,5.71,221600.0,5.5717,5.5815,5.5522,5.5815,221600.0
2012-11-27 15:10:00,5.71,5.71,5.69,5.69,189200.0,5.5815,5.5815,5.5619,5.5619,189200.0
2012-11-27 15:15:00,5.7,5.7,5.68,5.69,346100.0,5.5717,5.5717,5.5522,5.5619,346100.0
2012-11-27 15:20:00,5.69,5.71,5.69,5.7,446600.0,5.5619,5.5815,5.5619,5.5717,446600.0
2012-11-27 15:25:00,5.71,5.71,5.69,5.7,180800.0,5.5815,5.5815,5.5619,5.5717,180800.0
2012-11-27 15:30:00,5.71,5.71,5.69,5.7,104700.0,5.5815,5.5815,5.5619,5.5717,104700.0
2012-11-27 15:35:00,5.69,5.7,5.67,5.69,381300.0,5.5619,5.5717,5.5424,5.5619,381300.0
2012-11-27 15:40:00,5.69,5.7,5.68,5.69,551400.0,5.5619,5.5717,5.5522,5.5619,551400.0
2012-11-27 15:45:00,5.7,5.7,5.67,5.69,789200.0,5.5717,5.5717,5.5424,5.5619,789200.0
2012-11-27 15:50:00,5.69,5.71,5.68,5.69,818900.0,5.5619,5.5815,5.5522,5.5619,818900.0
2012-11-27 15:55:00,5.69,5.69,5.65,5.67,1641800.0,5.5619,5.5619,5.5228,5.5424,1641800.0
2012-11-28 09:30:00,5.62,5.66,5.6,5.65,1184200.0,5.4935,5.5326,5.474,5.5228,1184200.0
2012-11-28 09:35:00,5.65,5.68,5.64,5.64,1000200.0,5.5228,5.5522,5.5131,5.5131,1000200.0
2012-11-28 09:40:00,5.64,5.64,5.61,5.61,380000.0,5.5131,5.5131,5.4837,5.4837,380000.0
2012-11-28 09:45:00,5.61,5.62,5.58,5.6,936200.0,5.4837,5.4935,5.4544,5.474,936200.0
2012-11-28 09:50:00,5.6,5.61,5.58,5.6,637000.0,5.474,5.4837,5.4544,5.474,637000.0
2012-11-28 09:55:00,5.6,5.62,5.6,5.62,254600.0,5.474,5.4935,5.474,5.4935,254600.0
2012-11-28 10:00:00,5.61,5.62,5.58,5.58,910600.0,5.4837,5.4935,5.4544,5.4544,910600.0
2012-11-28 10:05:00,5.58,5.61,5.58,5.59,533400.0,5.4544,5.4837,5.4544,5.4642,533400.0
2012-11-28 10:10:00,5.6,5.62,5.59,5.61,377600.0,5.474,5.4935,5.4642,5.4837,377600.0
2012-11-28 10:15:00,5.62,5.63,5.6,5.62,934600.0,5.4935,5.5033,5.474,5.4935,934600.0
2012-11-28 10:20:00,5.62,5.65,5.61,5.64,983800.0,5.4935,5.5228,5.4837,5.5131,983800.0
2012-11-28 10:25:00,5.65,5.65,5.61,5.62,755600.0,5.5228,5.5228,5.4837,5.4935,755600.0
2012-11-28 10:30:00,5.63,5.64,5.61,5.61,746400.0,5.5033,5.5131,5.4837,5.4837,746400.0
2012-11-28 10:35:00,5.61,5.67,5.61,5.64,813200.0,5.4837,5.5424,5.4837,5.5131,813200.0
2012-11-28 10:40:00,5.64,5.65,5.62,5.62,477800.0,5.5131,5.5228,5.4935,5.4935,477800.0
2012-11-28 10:45:00,5.63,5.65,5.63,5.63,667200.0,5.5033,5.5228,5.5033,5.5033,667200.0
2012-11-28 10:50:00,5.63,5.64,5.62,5.63,441400.0,5.5033,5.5131,5.4935,5.5033,441400.0
2012-11-28 10:55:00,5.63,5.64,5.62,5.63,320000.0,5.5033,5.5131,5.4935,5.5033,320000.0
2012-11-28 11:00:00,5.64,5.65,5.63,5.65,443400.0,5.5131,5.5228,5.5033,5.5228,443400.0
2012-11-28 11:05:00,5.63,5.64,5.63,5.64,126000.0,5.5033,5.5131,5.5033,5.5131,126000.0
2012-11-28 11:10:00,5.64,5.68,5.64,5.67,647000.0,5.5131,5.5522,5.5131,5.5424,647000.0
2012-11-28 11:15:00,5.67,5.7,5.66,5.7,497200.0,5.5424,5.5717,5.5326,5.5717,497200.0
2012-11-28 11:20:00,5.7,5.71,5.68,5.69,1176800.0,5.5717,5.5815,5.5522,5.5619,1176800.0
2012-11-28 11:25:00,5.69,5.7,5.67,5.68,646200.0,5.5619,5.5717,5.5424,5.5522,646200.0
2012-11-28 11:30:00,5.69,5.69,5.66,5.68,592800.0,5.5619,5.5619,5.5326,5.5522,592800.0
2012-11-28 11:35:00,5.67,5.68,5.67,5.68,204800.0,5.5424,5.5522,5.5424,5.5522,204800.0
2012-11-28 11:40:00,5.68,5.69,5.65,5.67,919800.0,5.5522,5.5619,5.5228,5.5424,919800.0
2012-11-28 11:45:00,5.67,5.67,5.65,5.66,129000.0,5.5424,5.5424,5.5228,5.5326,129000.0
2012-11-28 11:50:00,5.66,5.67,5.65,5.66,300600.0,5.5326,5.5424,5.5228,5.5326,300600.0
2012-11-28 11:55:00,5.66,5.68,5.66,5.67,414800.0,5.5326,5.5522,5.5326,5.5424,414800.0
2012-11-28 12:00:00,5.67,5.68,5.65,5.67,677200.0,5.5424,5.5522,5.5228,5.5424,677200.0
2012-11-28 12:05:00,5.66,5.67,5.64,5.66,405400.0,5.5326,5.5424,5.5131,5.5326,405400.0
2012-11-28 12:10:00,5.67,5.69,5.65,5.68,554200.0,5.5424,5.5619,5.5228,5.5522,554200.0
2012-11-28 12:15:00,5.67,5.72,5.66,5.69,903600.0,5.5424,5.5913,5.5326,5.5619,903600.0
2012-11-28 12:20:00,5.69,5.7,5.69,5.7,141200.0,5.5619,5.5717,5.5619,5.5717,141200.0
2012-11-28 12:25:00,5.69,5.72,5.69,5.71,1241600.0,5.5619,5.5913,5.5619,5.5815,1241600.0
2012-11-28 12:30:00,5.72,5.72,5.69,5.7,626000.0,5.5913,5.5913,5.5619,5.5717,626000.0
2012-11-28 12:35:00,5.7,5.73,5.7,5.73,643800.0,5.5717,5.601,5.5717,5.601,643800.0
2012-11-28 12:40:00,5.73,5.78,5.71,5.73,2835000.0,5.601,5.6499,5.5815,5.601,2835000.0
2012-11-28 12:45:00,5.73,5.74,5.72,5.73,462200.0,5.601,5.6108,5.5913,5.601,462200.0
2012-11-28 12:50:00,5.73,5.73,5.72,5.73,80800.0,5.601,5.601,5.5913,5.601,80800.0
2012-11-28 12:55:00,5.72,5.74,5.72,5.72,425200.0,5.5913,5.6108,5.5913,5.5913,425200.0
2012-11-28 13:00:00,5.73,5.73,5.71,5.71,286000.0,5.601,5.601,5.5815,5.5815,286000.0
2012-11-28 13:05:00,5.71,5.72,5.71,5.72,49400.0,5.5815,5.5913,5.5815,5.5913,49400.0
2012-11-28 13:10:00,5.71,5.73,5.71,5.73,305000.0,5.5815,5.601,5.5815,5.601,305000.0
2012-11-28 13:15:00,5.73,5.73,5.71,5.71,212400.0,5.601,5.601,5.5815,5.5815,212400.0
2012-11-28 13:20:00,5.71,5.72,5.71,5.71,107200.0,5.5815,5.5913,5.5815,5.5815,107200.0
2012-11-28 13:25:00,5.71,5.72,5.71,5.71,156200.0,5.5815,5.5913,5.5815,5.5815,156200.0
2012-11-28 13:30:00,5.72,5.73,5.71,5.72,638200.0,5.5913,5.601,5.5815,5.5913,638200.0
2012-11-28 13:35:00,5.72,5.73,5.71,5.71,1448000.0,5.5913,5.601,5.5815,5.5815,1448000.0
2012-11-28 13:40:00,5.71,5.73,5.71,5.71,563800.0,5.5815,5.601,5.5815,5.5815,563800.0
2012-11-28 13:45:00,5.71,5.72,5.71,5.72,57800.0,5.5815,5.5913,5.5815,5.5913,57800.0
2012-11-28 13:50:00,5.71,5.72,5.71,5.71,38200.0,5.5815,5.5913,5.5815,5.5815,38200.0
2012-11-28 13:55:00,5.71,5.73,5.71,5.71,433200.0,5.5815,5.601,5.5815,5.5815,433200.0
2012-11-28 14:00:00,5.71,5.72,5.7,5.71,840200.0,5.5815,5.5913,5.5717,5.5815,840200.0
2012-11-28 14:05:00,5.7,5.72,5.7,5.71,644200.0,5.5717,5.5913,5.5717,5.5815,644200.0
2012-11-28 14:10:00,5.7,5.71,5.68,5.69,430400.0,5.5717,5.5815,5.5522,5.5619,430400.0
2012-11-28 14:15:00,5.7,5.7,5.69,5.7,47600.0,5.5717,5.5717,5.5619,5.5717,47600.0
2012-11-28 14:20:00,5.69,5.7,5.68,5.69,153800.0,5.5619,5.5717,5.5522,5.5619,153800.0
2012-11-28 14:25:00,5.69,5.7,5.68,5.7,231800.0,5.5619,5.5717,5.5522,5.5717,231800.0
2012-11-28 14:30:00,5.7,5.71,5.69,5.71,347000.0,5.5717,5.5815,5.5619,5.5815,347000.0
2012-11-28 14:35:00,5.7,5.73,5.7,5.73,343800.0,5.5717,5.601,5.5717,5.601,343800.0
2012-11-28 14:40:00,5.73,5.74,5.72,5.73,934800.0,5.601,5.6108,5.5913,5.601,934800.0
2012-11-28 14:45:00,5.73,5.73,5.72,5.73,271400.0,5.601,5.601,5.5913,5.601,271400.0
2012-11-28 14:50:00,5.72,5.73,5.72,5.72,169600.0,5.5913,5.601,5.5913,5.5913,169600.0
2012-11-28 14:55:00,5.72,5.74,5.72,5.73,892800.0,5.5913,5.6108,5.5913,5.601,892800.0
2012-11-28 15:00:00,5.74,5.74,5.73,5.73,379000.0,5.6108,5.6108,5.601,5.601,379000.0
2012-11-28 15:05:00,5.73,5.74,5.73,5.73,111800.0,5.601,5.6108,5.601,5.601,111800.0
2012-11-28 15:10:00,5.73,5.74,5.72,5.74,589400.0,5.601,5.6108,5.5913,5.6108,589400.0
2012-11-28 15:15:00,5.74,5.74,5.72,5.73,391200.0,5.6108,5.6108,5.5913,5.601,391200.0
2012-11-28 15:20:00,5.73,5.74,5.72,5.73,420200.0,5.601,5.6108,5.5913,5.601,420200.0
2012-11-28 15:25:00,5.73,5.75,5.72,5.75,1090800.0,5.601,5.6206,5.5913,5.6206,1090800.0
2012-11-28 15:30:00,5.74,5.75,5.73,5.75,278000.0,5.6108,5.6206,5.601,5.6206,278000.0
2012-11-28 15:35:00,5.75,5.75,5.74,5.75,151000.0,5.6206,5.6206,5.6108,5.6206,151000.0
2012-11-28 15:40:00,5.74,5.75,5.74,5.75,400200.0,5.6108,5.6206,5.6108,5.6206,400200.0
2012-11-28 15:45:00,5.75,5.77,5.74,5.77,1298200.0,5.6206,5.6401,5.6108,5.6401,1298200.0
2012-11-28 15:50:00,5.77,5.79,5.75,5.76,2600200.0,5.6401,5.6597,5.6206,5.6304,2600200.0
2012-11-28 15:55:00,5.76,5.77,5.75,5.76,1968400.0,5.6304,5.6401,5.6206,5.6304,1968400.0
2012-11-29 09:30:00,5.8,5.85,5.8,5.84,348000.0,5.6695,5.7183,5.6695,5.7086,348000.0
2012-11-29 09:35:00,5.84,5.85,5.83,5.84,196000.0,5.7086,5.7183,5.6988,5.7086,196000.0
2012-11-29 09:40:00,5.85,5.87,5.83,5.87,303800.0,5.7183,5.7379,5.6988,5.7379,303800.0
2012-11-29 09:45:00,5.86,5.87,5.83,5.83,365600.0,5.7281,5.7379,5.6988,5.6988,365600.0
2012-11-29 09:50:00,5.83,5.85,5.82,5.84,690100.0,5.6988,5.7183,5.689,5.7086,690100.0
2012-11-29 09:55:00,5.84,5.85,5.83,5.84,284000.0,5.7086,5.7183,5.6988,5.7086,284000.0
2012-11-29 10:00:00,5.85,5.88,5.85,5.85,503200.0,5.7183,5.7477,5.7183,5.7183,503200.0
2012-11-29 10:05:00,5.86,5.86,5.82,5.83,406300.0,5.7281,5.7281,5.689,5.6988,406300.0
2012-11-29 10:10:00,5.83,5.85,5.82,5.85,384100.0,5.6988,5.7183,5.689,5.7183,384100.0
2012-11-29 10:15:00,5.85,5.85,5.83,5.85,242400.0,5.7183,5.7183,5.6988,5.7183,242400.0
2012-11-29 10:20:00,5.85,5.87,5.85,5.85,205400.0,5.7183,5.7379,5.7183,5.7183,205400.0
2012-11-29 10:25:00,5.85,5.87,5.85,5.85,422600.0,5.7183,5.7379,5.7183,5.7183,422600.0
2012-11-29 10:30:00,5.85,5.86,5.84,5.84,178800.0,5.7183,5.7281,5.7086,5.7086,178800.0
2012-11-29 10:35:00,5.84,5.85,5.83,5.84,226400.0,5.7086,5.7183,5.6988,5.7086,226400.0
2012-11-29 10:40:00,5.84,5.86,5.84,5.85,174600.0,5.7086,5.7281,5.7086,5.7183,174600.0
2012-11-29 10:45:00,5.86,5.86,5.85,5.85,82800.0,5.7281,5.7281,5.7183,5.7183,82800.0
2012-11-29 10:50:00,5.86,5.87,5.85,5.86,173300.0,5.7281,5.7379,5.7183,5.7281,173300.0
2012-11-29 10:55:00,5.86,5.87,5.85,5.85,187600.0,5.7281,5.7379,5.7183,5.7183,187600.0
2012-11-29 11:00:00,5.86,5.86,5.85,5.85,96000.0,5.7281,5.7281,5.7183,5.7183,96000.0
2012-11-29 11:05:00,5.85,5.86,5.85,5.86,38300.0,5.7183,5.7281,5.7183,5.7281,38300.0
2012-11-29 11:10:00,5.86,5.86,5.85,5.86,27700.0,5.7281,5.7281,5.7183,5.7281,27700.0
2012-11-29 11:15:00,5.85,5.86,5.84,5.84,366900.0,5.7183,5.7281,5.7086,5.7086,366900.0
2012-11-29 11:20:00,5.85,5.85,5.81,5.82,495900.0,5.7183,5.7183,5.6792,5.689,495900.0
2012-11-29 11:25:00,5.82,5.83,5.81,5.82,129900.0,5.689,5.6988,5.6792,5.689,129900.0
2012-11-29 11:30:00,5.83,5.83,5.8,5.81,250900.0,5.6988,5.6988,5.6695,5.6792,250900.0
2012-11-29 11:35:00,5.8,5.81,5.78,5.8,542200.0,5.6695,5.6792,5.6499,5.6695,542200.0
2012-11-29 11:40:00,5.8,5.81,5.74,5.76,876800.0,5.6695,5.6792,5.6108,5.6304,876800.0
2012-11-29 11:45:00,5.76,5.81,5.76,5.8,635800.0,5.6304,5.6792,5.6304,5.6695,635800.0
2012-11-29 11:50:00,5.8,5.82,5.79,5.82,273600.0,5.6695,5.689,5.6597,5.689,273600.0
2012-11-29 11:55:00,5.82,5.82,5.79,5.8,354000.0,5.689,5.689,5.6597,5.6695,354000.0
2012-11-29 12:00:00,5.8,5.81,5.8,5.81,50600.0,5.6695,5.6792,5.6695,5.6792,50600.0
2012-11-29 12:05:00,5.81,5.82,5.8,5.81,264500.0,5.6792,5.689,5.6695,5.6792,264500.0
2012-11-29 12:10:00,5.81,5.83,5.81,5.82,233100.0,5.6792,5.6988,5.6792,5.689,233100.0
2012-11-29 12:15:00,5.82,5.83,5.82,5.82,64600.0,5.689,5.6988,5.689,5.689,64600.0
2012-11-29 12:20:00,5.83,5.83,5.82,5.82,172400.0,5.6988,5.6988,5.689,5.689,172400.0
2012-11-29 12:25:00,5.83,5.83,5.82,5.82,50600.0,5.6988,5.6988,5.689,5.689,50600.0
2012-11-29 12:30:00,5.83,5.83,5.81,5.83,313800.0,5.6988,5.6988,5.6792,5.6988,313800.0
2012-11-29 12:35:00,5.82,5.83,5.82,5.83,44500.0,5.689,5.6988,5.689,5.6988,44500.0
2012-11-29 12:40:00,5.83,5.84,5.82,5.84,211400.0,5.6988,5.7086,5.689,5.7086,211400.0
2012-11-29 12:45:00,5.84,5.85,5.83,5.84,355900.0,5.7086,5.7183,5.6988,5.7086,355900.0
2012-11-29 12:50:00,5.85,5.85,5.84,5.85,24100.0,5.7183,5.7183,5.7086,5.7183,24100.0
2012-11-29 12:55:00,5.85,5.85,5.84,5.85,64000.0,5.7183,5.7183,5.7086,5.7183,64000.0
2012-11-29 13:00:00,5.85,5.85,5.84,5.85,72400.0,5.7183,5.7183,5.7086,5.7183,72400.0
2012-11-29 13:05:00,5.85,5.85,5.84,5.85,91900.0,5.7183,5.7183,5.7086,5.7183,91900.0
2012-11-29 13:10:00,5.85,5.85,5.84,5.85,87100.0,5.7183,5.7183,5.7086,5.7183,87100.0
2012-11-29 13:15:00,5.84,5.85,5.84,5.85,123800.0,5.7086,5.7183,5.7086,5.7183,123800.0
2012-11-29 13:20:00,5.85,5.85,5.83,5.83,262300.0,5.7183,5.7183,5.6988,5.6988,262300.0
2012-11-29 13:25:00,5.83,5.84,5.83,5.83,193500.0,5.6988,5.7086,5.6988,5.6988,193500.0
2012-11-29 13:30:00,5.83,5.85,5.83,5.85,412400.0,5.6988,5.7183,5.6988,5.7183,412400.0
2012-11-29 13:35:00,5.84,5.85,5.83,5.84,642700.0,5.7086,5.7183,5.6988,5.7086,642700.0
2012-11-29 13:40:00,5.85,5.85,5.83,5.85,235300.0,5.7183,5.7183,5.6988,5.7183,235300.0
2012-11-29 13:45:00,5.84,5.86,5.84,5.86,157200.0,5.7086,5.7281,5.7086,5.7281,157200.0
2012-11-29 13:50:00,5.86,5.87,5.85,5.87,250300.0,5.7281,5.7379,5.7183,5.7379,250300.0
2012-11-29 13:55:00,5.87,5.88,5.86,5.87,182600.0,5.7379,5.7477,5.7281,5.7379,182600.0
2012-11-29 14:00:00,5.86,5.87,5.86,5.87,109800.0,5.7281,5.7379,5.7281,5.7379,109800.0
2012-11-29 14:05:00,5.87,5.89,5.86,5.86,596000.0,5.7379,5.7574,5.7281,5.7281,596000.0
2012-11-29 14:10:00,5.86,5.88,5.86,5.88,75100.0,5.7281,5.7477,5.7281,5.7477,75100.0
2012-11-29 14:15:00,5.88,5.89,5.87,5.89,180000.0,5.7477,5.7574,5.7379,5.7574,180000.0
2012-11-29 14:20:00,5.89,5.89,5.87,5.88,218300.0,5.7574,5.7574,5.7379,5.7477,218300.0
2012-11-29 14:25:00,5.88,5.89,5.87,5.87,190100.0,5.7477,5.7574,5.7379,5.7379,190100.0
2012-11-29 14:30:00,5.87,5.89,5.87,5.89,174500.0,5.7379,5.7574,5.7379,5.7574,174500.0
2012-11-29 14:35:00,5.89,5.9,5.88,5.89,459000.0,5.7574,5.7672,5.7477,5.7574,459000.0
2012-11-29 14:40:00,5.9,5.9,5.88,5.89,370700.0,5.7672,5.7672,5.7477,5.7574,370700.0
2012-11-29 14:45:00,5.89,5.9,5.88,5.89,209900.0,5.7574,5.7672,5.7477,5.7574,209900.0
2012-11-29 14:50:00,5.89,5.9,5.89,5.9,67800.0,5.7574,5.7672,5.7574,5.7672,67800.0
2012-11-29 14:55:00,5.9,5.9,5.89,5.9,106500.0,5.7672,5.7672,5.7574,5.7672,106500.0
2012-11-29 15:00:00,5.9,5.91,5.89,5.91,576400.0,5.7672,5.777,5.7574,5.777,576400.0
2012-11-29 15:05:00,5.91,5.91,5.88,5.88,381600.0,5.777,5.777,5.7477,5.7477,381600.0
2012-11-29 15:10:00,5.88,5.89,5.87,5.87,327400.0,5.7477,5.7574,5.7379,5.7379,327400.0
2012-11-29 15:15:00,5.87,5.88,5.87,5.88,81700.0,5.7379,5.7477,5.7379,5.7477,81700.0
2012-11-29 15:20:00,5.88,5.89,5.87,5.88,314800.0,5.7477,5.7574,5.7379,5.7477,314800.0
2012-11-29 15:25:00,5.88,5.92,5.88,5.9,1273000.0,5.7477,5.7868,5.7477,5.7672,1273000.0
2012-11-29 15:30:00,5.9,5.91,5.89,5.9,256700.0,5.7672,5.777,5.7574,5.7672,256700.0
2012-11-29 15:35:00,5.9,5.9,5.89,5.9,217500.0,5.7672,5.7672,5.7574,5.7672,217500.0
2012-11-29 15:40:00,5.9,5.92,5.89,5.91,439100.0,5.7672,5.7868,5.7574,5.777,439100.0
2012-11-29 15:45:00,5.92,5.92,5.9,5.91,465300.0,5.7868,5.7868,5.7672,5.777,465300.0
2012-11-29 15:50:00,5.91,5.92,5.91,5.91,858400.0,5.777,5.7868,5.777,5.777,858400.0
2012-11-29 15:55:00,5.91,5.92,5.89,5.91,1630100.0,5.777,5.7868,5.7574,5.777,1630100.0
2012-11-30 09:30:00,5.88,5.93,5.88,5.88,762800.0,5.7477,5.7965,5.7477,5.7477,762800.0
2012-11-30 09:35:00,5.88,5.91,5.85,5.9,478600.0,5.7477,5.777,5.7183,5.7672,478600.0
2012-11-30 09:40:00,5.91,5.94,5.91,5.92,405600.0,5.777,5.8063,5.777,5.7868,405600.0
2012-11-30 09:45:00,5.92,5.93,5.9,5.91,477800.0,5.7868,5.7965,5.7672,5.777,477800.0
2012-11-30 09:50:00,5.91,5.91,5.86,5.9,1032800.0,5.777,5.777,5.7281,5.7672,1032800.0
2012-11-30 09:55:00,5.89,5.9,5.86,5.86,446800.0,5.7574,5.7672,5.7281,5.7281,446800.0
2012-11-30 10:00:00,5.86,5.9,5.86,5.9,362400.0,5.7281,5.7672,5.7281,5.7672,362400.0
2012-11-30 10:05:00,5.9,5.91,5.88,5.88,343800.0,5.7672,5.777,5.7477,5.7477,343800.0
2012-11-30 10:10:00,5.88,5.89,5.86,5.89,574200.0,5.7477,5.7574,5.7281,5.7574,574200.0
2012-11-30 10:15:00,5.89,5.89,5.87,5.88,326600.0,5.7574,5.7574,5.7379,5.7477,326600.0
2012-11-30 10:20:00,5.88,5.9,5.87,5.89,706200.0,5.7477,5.7672,5.7379,5.7574,706200.0
2012-11-30 10:25:00,5.9,5.9,5.88,5.89,385400.0,5.7672,5.7672,5.7477,5.7574,385400.0
2012-11-30 10:30:00,5.89,5.9,5.85,5.86,1197800.0,5.7574,5.7672,5.7183,5.7281,1197800.0
2012-11-30 10:35:00,5.86,5.88,5.86,5.86,455200.0,5.7281,5.7477,5.7281,5.7281,455200.0
2012-11-30 10:40:00,5.86,5.87,5.86,5.87,180800.0,5.7281,5.7379,5.7281,5.7379,180800.0
2012-11-30 10:45:00,5.87,5.89,5.86,5.88,910000.0,5.7379,5.7574,5.7281,5.7477,910000.0
2012-11-30 10:50:00,5.87,5.88,5.86,5.87,200000.0,5.7379,5.7477,5.7281,5.7379,200000.0
2012-11-30 10:55:00,5.87,5.88,5.86,5.88,375800.0,5.7379,5.7477,5.7281,5.7477,375800.0
2012-11-30 11:00:00,5.88,5.92,5.87,5.91,1150400.0,5.7477,5.7868,5.7379,5.777,1150400.0
2012-11-30 11:05:00,5.91,5.91,5.89,5.9,363400.0,5.777,5.777,5.7574,5.7672,363400.0
2012-11-30 11:10:00,5.9,5.91,5.89,5.91,205800.0,5.7672,5.777,5.7574,5.777,205800.0
2012-11-30 11:15:00,5.91,5.91,5.89,5.89,386000.0,5.777,5.777,5.7574,5.7574,386000.0
2012-11-30 11:20:00,5.89,5.9,5.88,5.88,217000.0,5.7574,5.7672,5.7477,5.7477,217000.0
2012-11-30 11:25:00,5.89,5.92,5.88,5.92,532400.0,5.7574,5.7868,5.7477,5.7868,532400.0
2012-11-30 11:30:00,5.92,5.92,5.88,5.88,503000.0,5.7868,5.7868,5.7477,5.7477,503000.0
2012-11-30 11:35:00,5.88,5.89,5.88,5.88,47000.0,5.7477,5.7574,5.7477,5.7477,47000.0
2012-11-30 11:40:00,5.88,5.89,5.88,5.88,157000.0,5.7477,5.7574,5.7477,5.7477,157000.0
2012-11-30 11:45:00,5.88,5.9,5.88,5.9,317600.0,5.7477,5.7672,5.7477,5.7672,317600.0
2012-11-30 11:50:00,5.9,5.92,5.88,5.92,437000.0,5.7672,5.7868,5.7477,5.7868,437000.0
2012-11-30 11:55:00,5.92,5.92,5.91,5.92,331400.0,5.7868,5.7868,5.777,5.7868,331400.0
2012-11-30 12:00:00,5.91,5.92,5.91,5.92,80400.0,5.777,5.7868,5.777,5.7868,80400.0
2012-11-30 12:05:00,5.92,5.92,5.91,5.92,139400.0,5.7868,5.7868,5.777,5.7868,139400.0
2012-11-30 12:10:00,5.92,5.92,5.91,5.92,65400.0,5.7868,5.7868,5.777,5.7868,65400.0
2012-11-30 12:15:00,5.92,5.92,5.91,5.92,127000.0,5.7868,5.7868,5.777,5.7868,127000.0
2012-11-30 12:20:00,5.91,5.93,5.91,5.93,214400.0,5.777,5.7965,5.777,5.7965,214400.0
2012-11-30 12:25:00,5.93,5.93,5.92,5.93,69800.0,5.7965,5.7965,5.7868,5.7965,69800.0
2012-11-30 12:30:00,5.93,5.98,5.92,5.96,1340000.0,5.7965,5.8454,5.7868,5.8259,1340000.0
2012-11-30 12:35:00,5.96,5.98,5.96,5.98,371600.0,5.8259,5.8454,5.8259,5.8454,371600.0
2012-11-30 12:40:00,5.98,5.98,5.96,5.96,147200.0,5.8454,5.8454,5.8259,5.8259,147200.0
2012-11-30 12:45:00,5.96,5.98,5.95,5.97,378200.0,5.8259,5.8454,5.8161,5.8356,378200.0
2012-11-30 12:50:00,5.97,5.97,5.95,5.96,177000.0,5.8356,5.8356,5.8161,5.8259,177000.0
2012-11-30 12:55:00,5.96,5.96,5.95,5.96,214800.0,5.8259,5.8259,5.8161,5.8259,214800.0
2012-11-30 13:00:00,5.96,5.97,5.95,5.96,321200.0,5.8259,5.8356,5.8161,5.8259,321200.0
2012-11-30 13:05:00,5.96,5.97,5.95,5.95,236600.0,5.8259,5.8356,5.8161,5.8161,236600.0
2012-11-30 13:10:00,5.95,5.96,5.95,5.96,42400.0,5.8161,5.8259,5.8161,5.8259,42400.0
2012-11-30 13:15:00,5.95,5.96,5.93,5.94,531400.0,5.8161,5.8259,5.7965,5.8063,531400.0
2012-11-30 13:20:00,5.95,5.97,5.94,5.97,469400.0,5.8161,5.8356,5.8063,5.8356,469400.0
2012-11-30 13:25:00,5.97,5.97,5.95,5.96,158200.0,5.8356,5.8356,5.8161,5.8259,158200.0
2012-11-30 13:30:00,5.96,5.97,5.95,5.96,485800.0,5.8259,5.8356,5.8161,5.8259,485800.0
2012-11-30 13:35:00,5.96,5.97,5.96,5.96,156200.0,5.8259,5.8356,5.8259,5.8259,156200.0
2012-11-30 13:40:00,5.97,5.97,5.95,5.96,284800.0,5.8356,5.8356,5.8161,5.8259,284800.0
2012-11-30 13:45:00,5.96,5.97,5.95,5.96,402600.0,5.8259,5.8356,5.8161,5.8259,402600.0
2012-11-30 13:50:00,5.97,5.97,5.95,5.96,254600.0,5.8356,5.8356,5.8161,5.8259,254600.0
2012-11-30 13:55:00,5.96,5.96,5.95,5.95,186800.0,5.8259,5.8259,5.8161,5.8161,186800.0
2012-11-30 14:00:00,5.96,5.96,5.94,5.96,377000.0,5.8259,5.8259,5.8063,5.8259,377000.0
2012-11-30 14:05:00,5.96,5.96,5.95,5.96,186200.0,5.8259,5.8259,5.8161,5.8259,186200.0
2012-11-30 14:10:00,5.95,5.96,5.94,5.94,240200.0,5.8161,5.8259,5.8063,5.8063,240200.0
2012-11-30 14:15:00,5.95,5.95,5.94,5.94,236600.0,5.8161,5.8161,5.8063,5.8063,236600.0
2012-11-30 14:20:00,5.94,5.95,5.94,5.95,91600.0,5.8063,5.8161,5.8063,5.8161,91600.0
2012-11-30 14:25:00,5.94,5.95,5.94,5.95,368600.0,5.8063,5.8161,5.8063,5.8161,368600.0
2012-11-30 14:30:00,5.95,5.95,5.94,5.94,346200.0,5.8161,5.8161,5.8063,5.8063,346200.0
2012-11-30 14:35:00,5.95,5.95,5.93,5.94,446800.0,5.8161,5.8161,5.7965,5.8063,446800.0
2012-11-30 14:40:00,5.94,5.95,5.93,5.94,383600.0,5.8063,5.8161,5.7965,5.8063,383600.0
2012-11-30 14:45:00,5.94,5.95,5.92,5.92,530400.0,5.8063,5.8161,5.7868,5.7868,530400.0
2012-11-30 14:50:00,5.92,5.93,5.92,5.92,122400.0,5.7868,5.7965,5.7868,5.7868,122400.0
2012-11-30 14:55:00,5.92,5.93,5.91,5.91,212800.0,5.7868,5.7965,5.777,5.777,212800.0
2012-11-30 15:00:00,5.91,5.92,5.9,5.92,496400.0,5.777,5.7868,5.7672,5.7868,496400.0
2012-11-30 15:05:00,5.91,5.93,5.91,5.92,618000.0,5.777,5.7965,5.777,5.7868,618000.0
2012-11-30 15:10:00,5.92,5.93,5.92,5.93,178000.0,5.7868,5.7965,5.7868,5.7965,178000.0
2012-11-30 15:15:00,5.93,5.93,5.92,5.92,335800.0,5.7965,5.7965,5.7868,5.7868,335800.0
2012-11-30 15:20:00,5.92,5.93,5.92,5.93,193800.0,5.7868,5.7965,5.7868,5.7965,193800.0
2012-11-30 15:25:00,5.93,5.94,5.92,5.93,929500.0,5.7965,5.8063,5.7868,5.7965,929500.0
2012-11-30 15:30:00,5.93,5.93,5.92,5.93,166100.0,5.7965,5.7965,5.7868,5.7965,166100.0
2012-11-30 15:35:00,5.93,5.93,5.92,5.93,173800.0,5.7965,5.7965,5.7868,5.7965,173800.0
2012-11-30 15:40:00,5.93,5.94,5.92,5.94,486400.0,5.7965,5.8063,5.7868,5.8063,486400.0
2012-11-30 15:45:00,5.94,5.95,5.93,5.95,574600.0,5.8063,5.8161,5.7965,5.8161,574600.0
2012-11-30 15:50:00,5.95,5.97,5.94,5.97,1465600.0,5.8161,5.8356,5.8063,5.8356,1465600.0
2012-11-30 15:55:00,5.96,5.98,5.95,5.97,2614000.0,5.8259,5.8454,5.8161,5.8356,2614000.0
2012-12-03 09:30:00,6.02,6.03,5.95,6.0,575700.0,5.8845,5.8943,5.8161,5.865,575700.0
2012-12-03 09:35:00,6.01,6.03,5.97,5.97,349900.0,5.8747,5.8943,5.8356,5.8356,349900.0
2012-12-03 09:40:00,5.96,5.97,5.92,5.92,305300.0,5.8259,5.8356,5.7868,5.7868,305300.0
2012-12-03 09:45:00,5.93,5.95,5.91,5.93,327900.0,5.7965,5.8161,5.777,5.7965,327900.0
2012-12-03 09:50:00,5.93,5.95,5.93,5.95,124100.0,5.7965,5.8161,5.7965,5.8161,124100.0
2012-12-03 09:55:00,5.95,5.98,5.95,5.96,139000.0,5.8161,5.8454,5.8161,5.8259,139000.0
2012-12-03 10:00:00,5.95,5.96,5.9,5.9,551400.0,5.8161,5.8259,5.7672,5.7672,551400.0
2012-12-03 10:05:00,5.91,5.95,5.9,5.92,296000.0,5.777,5.8161,5.7672,5.7868,296000.0
2012-12-03 10:10:00,5.93,5.95,5.92,5.94,242700.0,5.7965,5.8161,5.7868,5.8063,242700.0
2012-12-03 10:15:00,5.94,5.95,5.93,5.93,101600.0,5.8063,5.8161,5.7965,5.7965,101600.0
2012-12-03 10:20:00,5.94,5.94,5.93,5.94,74700.0,5.8063,5.8063,5.7965,5.8063,74700.0
2012-12-03 10:25:00,5.94,5.94,5.93,5.94,81600.0,5.8063,5.8063,5.7965,5.8063,81600.0
2012-12-03 10:30:00,5.94,5.96,5.93,5.96,225400.0,5.8063,5.8259,5.7965,5.8259,225400.0
2012-12-03 10:35:00,5.96,5.96,5.93,5.93,224100.0,5.8259,5.8259,5.7965,5.7965,224100.0
2012-12-03 10:40:00,5.93,5.98,5.93,5.97,597600.0,5.7965,5.8454,5.7965,5.8356,597600.0
2012-12-03 10:45:00,5.96,5.97,5.95,5.97,475200.0,5.8259,5.8356,5.8161,5.8356,475200.0
2012-12-03 10:50:00,5.97,5.98,5.92,5.92,232700.0,5.8356,5.8454,5.7868,5.7868,232700.0
2012-12-03 10:55:00,5.92,5.94,5.92,5.94,127100.0,5.7868,5.8063,5.7868,5.8063,127100.0
2012-12-03 11:00:00,5.94,5.94,5.92,5.94,211500.0,5.8063,5.8063,5.7868,5.8063,211500.0
2012-12-03 11:05:00,5.94,5.95,5.94,5.95,64100.0,5.8063,5.8161,5.8063,5.8161,64100.0
2012-12-03 11:10:00,5.94,5.97,5.94,5.96,211200.0,5.8063,5.8356,5.8063,5.8259,211200.0
2012-12-03 11:15:00,5.96,5.98,5.96,5.98,115300.0,5.8259,5.8454,5.8259,5.8454,115300.0
2012-12-03 11:20:00,5.98,5.98,5.96,5.96,222100.0,5.8454,5.8454,5.8259,5.8259,222100.0
2012-12-03 11:25:00,5.97,5.98,5.95,5.98,299100.0,5.8356,5.8454,5.8161,5.8454,299100.0
2012-12-03 11:30:00,5.97,5.99,5.96,5.98,333900.0,5.8356,5.8552,5.8259,5.8454,333900.0
2012-12-03 11:35:00,5.98,5.99,5.97,5.97,196100.0,5.8454,5.8552,5.8356,5.8356,196100.0
2012-12-03 11:40:00,5.97,5.98,5.96,5.98,162600.0,5.8356,5.8454,5.8259,5.8454,162600.0
2012-12-03 11:45:00,5.98,5.99,5.97,5.99,105100.0,5.8454,5.8552,5.8356,5.8552,105100.0
2012-12-03 11:50:00,5.98,6.0,5.98,6.0,53000.0,5.8454,5.865,5.8454,5.865,53000.0
2012-12-03 11:55:00,6.0,6.0,5.98,5.99,89000.0,5.865,5.865,5.8454,5.8552,89000.0
2012-12-03 12:00:00,5.99,5.99,5.97,5.98,90000.0,5.8552,5.8552,5.8356,5.8454,90000.0
2012-12-03 12:05:00,5.98,6.0,5.97,6.0,196400.0,5.8454,5.865,5.8356,5.865,196400.0
2012-12-03 12:10:00,5.99,6.0,5.98,5.98,214800.0,5.8552,5.865,5.8454,5.8454,214800.0
2012-12-03 12:15:00,5.98,5.99,5.97,5.98,190800.0,5.8454,5.8552,5.8356,5.8454,190800.0
2012-12-03 12:20:00,5.98,5.98,5.97,5.98,15600.0,5.8454,5.8454,5.8356,5.8454,15600.0
2012-12-03 12:25:00,5.98,5.99,5.97,5.99,82000.0,5.8454,5.8552,5.8356,5.8552,82000.0
2012-12-03 12:30:00,5.98,6.0,5.98,5.99,224200.0,5.8454,5.865,5.8454,5.8552,224200.0
2012-12-03 12:35:00,5.99,5.99,5.97,5.98,215900.0,5.8552,5.8552,5.8356,5.8454,215900.0
2012-12-03 12:40:00,5.97,5.98,5.97,5.98,9900.0,5.8356,5.8454,5.8356,5.8454,9900.0
2012-12-03 12:45:00,5.98,5.98,5.97,5.97,46900.0,5.8454,5.8454,5.8356,5.8356,46900.0
2012-12-03 12:50:00,5.98,5.98,5.97,5.98,64400.0,5.8454,5.8454,5.8356,5.8454,64400.0
2012-12-03 12:55:00,5.98,5.98,5.97,5.98,124000.0,5.8454,5.8454,5.8356,5.8454,124000.0
2012-12-03 13:00:00,5.98,5.98,5.96,5.96,270600.0,5.8454,5.8454,5.8259,5.8259,270600.0
2012-12-03 13:05:00,5.96,5.97,5.95,5.95,102300.0,5.8259,5.8356,5.8161,5.8161,102300.0
2012-12-03 13:10:00,5.95,5.96,5.95,5.95,65400.0,5.8161,5.8259,5.8161,5.8161,65400.0
2012-12-03 13:15:00,5.96,5.96,5.95,5.96,8800.0,5.8259,5.8259,5.8161,5.8259,8800.0
2012-12-03 13:20:00,5.95,5.96,5.95,5.96,20400.0,5.8161,5.8259,5.8161,5.8259,20400.0
2012-12-03 13:25:00,5.95,5.96,5.95,5.96,119500.0,5.8161,5.8259,5.8161,5.8259,119500.0
2012-12-03 13:30:00,5.96,5.97,5.95,5.96,96600.0,5.8259,5.8356,5.8161,5.8259,96600.0
2012-12-03 13:35:00,5.96,5.96,5.94,5.94,275500.0,5.8259,5.8259,5.8063,5.8063,275500.0
2012-12-03 13:40:00,5.94,5.95,5.93,5.95,161700.0,5.8063,5.8161,5.7965,5.8161,161700.0
2012-12-03 13:45:00,5.95,5.96,5.94,5.95,127100.0,5.8161,5.8259,5.8063,5.8161,127100.0
2012-12-03 13:50:00,5.96,5.96,5.95,5.95,37800.0,5.8259,5.8259,5.8161,5.8161,37800.0
2012-12-03 13:55:00,5.96,5.97,5.95,5.97,173200.0,5.8259,5.8356,5.8161,5.8356,173200.0
2012-12-03 14:00:00,5.97,5.98,5.96,5.96,149900.0,5.8356,5.8454,5.8259,5.8259,149900.0
2012-12-03 14:05:00,5.96,5.98,5.96,5.98,93400.0,5.8259,5.8454,5.8259,5.8454,93400.0
2012-12-03 14:10:00,5.97,5.98,5.97,5.98,18200.0,5.8356,5.8454,5.8356,5.8454,18200.0
2012-12-03 14:15:00,5.98,5.98,5.97,5.98,134900.0,5.8454,5.8454,5.8356,5.8454,134900.0
2012-12-03 14:20:00,5.98,5.98,5.97,5.98,22900.0,5.8454,5.8454,5.8356,5.8454,22900.0
2012-12-03 14:25:00,5.98,5.98,5.96,5.97,117600.0,5.8454,5.8454,5.8259,5.8356,117600.0
2012-12-03 14:30:00,5.97,5.97,5.96,5.96,41100.0,5.8356,5.8356,5.8259,5.8259,41100.0
2012-12-03 14:35:00,5.96,5.97,5.96,5.96,49100.0,5.8259,5.8356,5.8259,5.8259,49100.0
2012-12-03 14:40:00,5.96,5.97,5.95,5.95,203900.0,5.8259,5.8356,5.8161,5.8161,203900.0
2012-12-03 14:45:00,5.95,5.96,5.94,5.94,121700.0,5.8161,5.8259,5.8063,5.8063,121700.0
2012-12-03 14:50:00,5.94,5.95,5.94,5.94,45600.0,5.8063,5.8161,5.8063,5.8063,45600.0
2012-12-03 14:55:00,5.94,5.95,5.93,5.93,59700.0,5.8063,5.8161,5.7965,5.7965,59700.0
2012-12-03 15:00:00,5.93,5.98,5.93,5.96,532300.0,5.7965,5.8454,5.7965,5.8259,532300.0
2012-12-03 15:05:00,5.95,5.96,5.94,5.95,107700.0,5.8161,5.8259,5.8063,5.8161,107700.0
2012-12-03 15:10:00,5.94,5.95,5.93,5.93,110100.0,5.8063,5.8161,5.7965,5.7965,110100.0
2012-12-03 15:15:00,5.94,5.94,5.91,5.92,225300.0,5.8063,5.8063,5.777,5.7868,225300.0
2012-12-03 15:20:00,5.91,5.92,5.91,5.92,52600.0,5.777,5.7868,5.777,5.7868,52600.0
2012-12-03 15:25:00,5.91,5.92,5.91,5.91,102000.0,5.777,5.7868,5.777,5.777,102000.0
2012-12-03 15:30:00,5.91,5.92,5.91,5.92,76600.0,5.777,5.7868,5.777,5.7868,76600.0
2012-12-03 15:35:00,5.92,5.94,5.91,5.92,343200.0,5.7868,5.8063,5.777,5.7868,343200.0
2012-12-03 15:40:00,5.93,5.94,5.92,5.94,163200.0,5.7965,5.8063,5.7868,5.8063,163200.0
2012-12-03 15:45:00,5.94,5.95,5.92,5.92,236900.0,5.8063,5.8161,5.7868,5.7868,236900.0
2012-12-03 15:50:00,5.92,5.94,5.92,5.93,287300.0,5.7868,5.8063,5.7868,5.7965,287300.0
2012-12-03 15:55:00,5.94,5.95,5.91,5.94,990200.0,5.8063,5.8161,5.777,5.8063,990200.0
2012-12-04 09:30:00,6.0,6.0,5.93,5.93,217500.0,5.865,5.865,5.7965,5.7965,217500.0
2012-12-04 09:35:00,5.93,5.97,5.93,5.95,158400.0,5.7965,5.8356,5.7965,5.8161,158400.0
2012-12-04 09:40:00,5.95,5.97,5.94,5.95,223100.0,5.8161,5.8356,5.8063,5.8161,223100.0
2012-12-04 09:45:00,5.96,5.96,5.93,5.93,153200.0,5.8259,5.8259,5.7965,5.7965,153200.0
2012-12-04 09:50:00,5.94,6.0,5.93,5.98,645100.0,5.8063,5.865,5.7965,5.8454,645100.0
2012-12-04 09:55:00,5.98,5.99,5.96,5.97,282300.0,5.8454,5.8552,5.8259,5.8356,282300.0
2012-12-04 10:00:00,5.97,5.98,5.95,5.96,185100.0,5.8356,5.8454,5.8161,5.8259,185100.0
2012-12-04 10:05:00,5.96,6.0,5.95,6.0,307600.0,5.8259,5.865,5.8161,5.865,307600.0
2012-12-04 10:10:00,6.0,6.02,5.99,6.0,274700.0,5.865,5.8845,5.8552,5.865,274700.0
2012-12-04 10:15:00,6.0,6.01,5.99,6.0,278800.0,5.865,5.8747,5.8552,5.865,278800.0
2012-12-04 10:20:00,5.99,6.02,5.99,6.0,665600.0,5.8552,5.8845,5.8552,5.865,665600.0
2012-12-04 10:25:00,5.99,6.0,5.96,5.97,248300.0,5.8552,5.865,5.8259,5.8356,248300.0
2012-12-04 10:30:00,5.97,5.98,5.95,5.97,272200.0,5.8356,5.8454,5.8161,5.8356,272200.0
2012-12-04 10:35:00,5.98,5.98,5.96,5.97,160500.0,5.8454,5.8454,5.8259,5.8356,160500.0
2012-12-04 10:40:00,5.98,5.99,5.96,5.98,203100.0,5.8454,5.8552,5.8259,5.8454,203100.0
2012-12-04 10:45:00,5.98,5.99,5.96,5.96,335500.0,5.8454,5.8552,5.8259,5.8259,335500.0
2012-12-04 10:50:00,5.96,5.97,5.94,5.95,138600.0,5.8259,5.8356,5.8063,5.8161,138600.0
2012-12-04 10:55:00,5.94,5.98,5.94,5.98,360800.0,5.8063,5.8454,5.8063,5.8454,360800.0
2012-12-04 11:00:00,5.98,5.98,5.96,5.96,158500.0,5.8454,5.8454,5.8259,5.8259,158500.0
2012-12-04 11:05:00,5.96,5.96,5.94,5.94,327500.0,5.8259,5.8259,5.8063,5.8063,327500.0
2012-12-04 11:10:00,5.95,5.96,5.92,5.96,303500.0,5.8161,5.8259,5.7868,5.8259,303500.0
2012-12-04 11:15:00,5.95,5.98,5.95,5.98,201100.0,5.8161,5.8454,5.8161,5.8454,201100.0
2012-12-04 11:20:00,5.98,5.98,5.95,5.97,338900.0,5.8454,5.8454,5.8161,5.8356,338900.0
2012-12-04 11:25:00,5.96,5.98,5.96,5.98,80600.0,5.8259,5.8454,5.8259,5.8454,80600.0
2012-12-04 11:30:00,5.98,5.98,5.96,5.98,237900.0,5.8454,5.8454,5.8259,5.8454,237900.0
2012-12-04 11:35:00,5.97,5.98,5.97,5.98,180800.0,5.8356,5.8454,5.8356,5.8454,180800.0
2012-12-04 11:40:00,5.97,6.0,5.97,6.0,369600.0,5.8356,5.865,5.8356,5.865,369600.0
2012-12-04 11:45:00,6.0,6.01,5.98,5.98,320300.0,5.865,5.8747,5.8454,5.8454,320300.0
2012-12-04 11:50:00,5.99,5.99,5.97,5.98,220600.0,5.8552,5.8552,5.8356,5.8454,220600.0
2012-12-04 11:55:00,5.98,5.98,5.97,5.98,41800.0,5.8454,5.8454,5.8356,5.8454,41800.0
2012-12-04 12:00:00,5.98,5.98,5.95,5.96,44800.0,5.8454,5.8454,5.8161,5.8259,44800.0
2012-12-04 12:05:00,5.95,5.97,5.94,5.96,246500.0,5.8161,5.8356,5.8063,5.8259,246500.0
2012-12-04 12:10:00,5.96,5.96,5.94,5.95,124200.0,5.8259,5.8259,5.8063,5.8161,124200.0
2012-12-04 12:15:00,5.95,5.97,5.94,5.97,127700.0,5.8161,5.8356,5.8063,5.8356,127700.0
2012-12-04 12:20:00,5.96,5.97,5.95,5.95,200800.0,5.8259,5.8356,5.8161,5.8161,200800.0
2012-12-04 12:25:00,5.95,5.98,5.94,5.96,340700.0,5.8161,5.8454,5.8063,5.8259,340700.0
2012-12-04 12:30:00,5.96,5.98,5.96,5.96,109700.0,5.8259,5.8454,5.8259,5.8259,109700.0
2012-12-04 12:35:00,5.96,5.98,5.94,5.97,407200.0,5.8259,5.8454,5.8063,5.8356,407200.0
2012-12-04 12:40:00,5.96,5.97,5.96,5.96,122500.0,5.8259,5.8356,5.8259,5.8259,122500.0
2012-12-04 12:45:00,5.96,5.99,5.96,5.98,201800.0,5.8259,5.8552,5.8259,5.8454,201800.0
2012-12-04 12:50:00,5.98,5.99,5.97,5.97,172800.0,5.8454,5.8552,5.8356,5.8356,172800.0
2012-12-04 12:55:00,5.98,5.98,5.96,5.98,163900.0,5.8454,5.8454,5.8259,5.8454,163900.0
2012-12-04 13:00:00,5.98,5.98,5.96,5.97,154400.0,5.8454,5.8454,5.8259,5.8356,154400.0
2012-12-04 13:05:00,5.97,5.98,5.97,5.98,89700.0,5.8356,5.8454,5.8356,5.8454,89700.0
2012-12-04 13:10:00,5.98,5.99,5.97,5.99,132900.0,5.8454,5.8552,5.8356,5.8552,132900.0
2012-12-04 13:15:00,5.99,5.99,5.97,5.98,132800.0,5.8552,5.8552,5.8356,5.8454,132800.0
2012-12-04 13:20:00,5.98,5.99,5.97,5.99,137100.0,5.8454,5.8552,5.8356,5.8552,137100.0
2012-12-04 13:25:00,5.99,6.0,5.98,6.0,153100.0,5.8552,5.865,5.8454,5.865,153100.0
2012-12-04 13:30:00,6.0,6.01,5.98,5.99,222500.0,5.865,5.8747,5.8454,5.8552,222500.0
2012-12-04 13:35:00,5.99,6.0,5.98,5.98,151600.0,5.8552,5.865,5.8454,5.8454,151600.0
2012-12-04 13:40:00,5.99,6.01,5.98,6.0,211900.0,5.8552,5.8747,5.8454,5.865,211900.0
2012-12-04 13:45:00,6.0,6.02,6.0,6.01,178800.0,5.865,5.8845,5.865,5.8747,178800.0
2012-12-04 13:50:00,6.02,6.04,6.01,6.04,275000.0,5.8845,5.9041,5.8747,5.9041,275000.0
2012-12-04 13:55:00,6.04,6.05,6.02,6.03,234200.0,5.9041,5.9138,5.8845,5.8943,234200.0
2012-12-04 14:00:00,6.02,6.03,5.96,6.03,485000.0,5.8845,5.8943,5.8259,5.8943,485000.0
2012-12-04 14:05:00,6.03,6.03,6.01,6.03,276000.0,5.8943,5.8943,5.8747,5.8943,276000.0
2012-12-04 14:10:00,6.03,6.03,6.02,6.03,114000.0,5.8943,5.8943,5.8845,5.8943,114000.0
2012-12-04 14:15:00,6.03,6.03,6.02,6.03,50600.0,5.8943,5.8943,5.8845,5.8943,50600.0
2012-12-04 14:20:00,6.02,6.03,6.02,6.03,28100.0,5.8845,5.8943,5.8845,5.8943,28100.0
2012-12-04 14:25:00,6.03,6.03,6.02,6.03,27100.0,5.8943,5.8943,5.8845,5.8943,27100.0
2012-12-04 14:30:00,6.03,6.03,6.0,6.02,201100.0,5.8943,5.8943,5.865,5.8845,201100.0
2012-12-04 14:35:00,6.02,6.02,6.0,6.02,139900.0,5.8845,5.8845,5.865,5.8845,139900.0
2012-12-04 14:40:00,6.02,6.04,6.01,6.03,365200.0,5.8845,5.9041,5.8747,5.8943,365200.0
2012-12-04 14:45:00,6.03,6.04,6.02,6.03,110100.0,5.8943,5.9041,5.8845,5.8943,110100.0
2012-12-04 14:50:00,6.03,6.04,6.02,6.03,191400.0,5.8943,5.9041,5.8845,5.8943,191400.0
2012-12-04 14:55:00,6.04,6.04,6.02,6.02,119600.0,5.9041,5.9041,5.8845,5.8845,119600.0
2012-12-04 15:00:00,6.02,6.03,6.02,6.03,20500.0,5.8845,5.8943,5.8845,5.8943,20500.0
2012-12-04 15:05:00,6.03,6.05,6.02,6.03,192700.0,5.8943,5.9138,5.8845,5.8943,192700.0
2012-12-04 15:10:00,6.04,6.04,6.02,6.03,159800.0,5.9041,5.9041,5.8845,5.8943,159800.0
2012-12-04 15:15:00,6.04,6.05,6.03,6.04,265700.0,5.9041,5.9138,5.8943,5.9041,265700.0
2012-12-04 15:20:00,6.05,6.05,6.04,6.04,101300.0,5.9138,5.9138,5.9041,5.9041,101300.0
2012-12-04 15:25:00,6.04,6.05,6.04,6.05,74100.0,5.9041,5.9138,5.9041,5.9138,74100.0
2012-12-04 15:30:00,6.04,6.05,6.04,6.04,102600.0,5.9041,5.9138,5.9041,5.9041,102600.0
2012-12-04 15:35:00,6.05,6.05,6.03,6.05,342200.0,5.9138,5.9138,5.8943,5.9138,342200.0
2012-12-04 15:40:00,6.05,6.05,6.04,6.05,174500.0,5.9138,5.9138,5.9041,5.9138,174500.0
2012-12-04 15:45:00,6.05,6.05,6.03,6.04,763400.0,5.9138,5.9138,5.8943,5.9041,763400.0
2012-12-04 15:50:00,6.04,6.04,6.02,6.02,305800.0,5.9041,5.9041,5.8845,5.8845,305800.0
2012-12-04 15:55:00,6.03,6.04,6.02,6.04,814400.0,5.8943,5.9041,5.8845,5.9041,814400.0
2012-12-05 09:30:00,6.05,6.06,6.02,6.04,329100.0,5.9138,5.9236,5.8845,5.9041,329100.0
2012-12-05 09:35:00,6.04,6.09,6.03,6.08,609000.0,5.9041,5.9529,5.8943,5.9432,609000.0
2012-12-05 09:40:00,6.08,6.1,6.08,6.09,394700.0,5.9432,5.9627,5.9432,5.9529,394700.0
2012-12-05 09:45:00,6.09,6.1,6.07,6.08,230900.0,5.9529,5.9627,5.9334,5.9432,230900.0
2012-12-05 09:50:00,6.08,6.09,6.07,6.08,275700.0,5.9432,5.9529,5.9334,5.9432,275700.0
2012-12-05 09:55:00,6.08,6.09,6.06,6.07,200800.0,5.9432,5.9529,5.9236,5.9334,200800.0
2012-12-05 10:00:00,6.07,6.08,6.02,6.04,329800.0,5.9334,5.9432,5.8845,5.9041,329800.0
2012-12-05 10:05:00,6.04,6.08,6.04,6.08,143800.0,5.9041,5.9432,5.9041,5.9432,143800.0
2012-12-05 10:10:00,6.08,6.08,6.05,6.07,290400.0,5.9432,5.9432,5.9138,5.9334,290400.0
2012-12-05 10:15:00,6.07,6.09,6.06,6.08,219500.0,5.9334,5.9529,5.9236,5.9432,219500.0
2012-12-05 10:20:00,6.08,6.09,6.06,6.07,171700.0,5.9432,5.9529,5.9236,5.9334,171700.0
2012-12-05 10:25:00,6.06,6.07,6.04,6.04,211600.0,5.9236,5.9334,5.9041,5.9041,211600.0
2012-12-05 10:30:00,6.04,6.08,6.04,6.06,303300.0,5.9041,5.9432,5.9041,5.9236,303300.0
2012-12-05 10:35:00,6.05,6.08,6.05,6.06,241500.0,5.9138,5.9432,5.9138,5.9236,241500.0
2012-12-05 10:40:00,6.06,6.06,6.04,6.04,258800.0,5.9236,5.9236,5.9041,5.9041,258800.0
2012-12-05 10:45:00,6.04,6.06,6.04,6.06,265900.0,5.9041,5.9236,5.9041,5.9236,265900.0
2012-12-05 10:50:00,6.06,6.06,6.04,6.05,163200.0,5.9236,5.9236,5.9041,5.9138,163200.0
2012-12-05 10:55:00,6.05,6.07,6.02,6.06,556800.0,5.9138,5.9334,5.8845,5.9236,556800.0
2012-12-05 11:00:00,6.06,6.06,6.04,6.05,306500.0,5.9236,5.9236,5.9041,5.9138,306500.0
2012-12-05 11:05:00,6.06,6.07,6.06,6.07,109800.0,5.9236,5.9334,5.9236,5.9334,109800.0
2012-12-05 11:10:00,6.07,6.08,6.04,6.06,569800.0,5.9334,5.9432,5.9041,5.9236,569800.0
2012-12-05 11:15:00,6.06,6.06,6.04,6.05,286800.0,5.9236,5.9236,5.9041,5.9138,286800.0
2012-12-05 11:20:00,6.05,6.06,6.04,6.06,143900.0,5.9138,5.9236,5.9041,5.9236,143900.0
2012-12-05 11:25:00,6.06,6.07,6.04,6.04,278800.0,5.9236,5.9334,5.9041,5.9041,278800.0
2012-12-05 11:30:00,6.05,6.08,6.04,6.07,367500.0,5.9138,5.9432,5.9041,5.9334,367500.0
2012-12-05 11:35:00,6.07,6.07,6.05,6.06,123200.0,5.9334,5.9334,5.9138,5.9236,123200.0
2012-12-05 11:40:00,6.06,6.08,6.06,6.08,264200.0,5.9236,5.9432,5.9236,5.9432,264200.0
2012-12-05 11:45:00,6.08,6.08,6.07,6.08,46800.0,5.9432,5.9432,5.9334,5.9432,46800.0
2012-12-05 11:50:00,6.08,6.09,6.07,6.09,118600.0,5.9432,5.9529,5.9334,5.9529,118600.0
2012-12-05 11:55:00,6.09,6.1,6.08,6.09,230900.0,5.9529,5.9627,5.9432,5.9529,230900.0
2012-12-05 12:00:00,6.1,6.12,6.09,6.1,387000.0,5.9627,5.9823,5.9529,5.9627,387000.0
2012-12-05 12:05:00,6.1,6.12,6.09,6.1,169600.0,5.9627,5.9823,5.9529,5.9627,169600.0
2012-12-05 12:10:00,6.1,6.11,6.09,6.1,67000.0,5.9627,5.9725,5.9529,5.9627,67000.0
2012-12-05 12:15:00,6.09,6.1,6.08,6.1,229500.0,5.9529,5.9627,5.9432,5.9627,229500.0
2012-12-05 12:20:00,6.1,6.11,6.1,6.11,181000.0,5.9627,5.9725,5.9627,5.9725,181000.0
2012-12-05 12:25:00,6.11,6.12,6.1,6.1,148100.0,5.9725,5.9823,5.9627,5.9627,148100.0
2012-12-05 12:30:00,6.11,6.13,6.11,6.13,158400.0,5.9725,5.992,5.9725,5.992,158400.0
2012-12-05 12:35:00,6.13,6.14,6.12,6.13,233200.0,5.992,6.0018,5.9823,5.992,233200.0
2012-12-05 12:40:00,6.13,6.14,6.11,6.13,169600.0,5.992,6.0018,5.9725,5.992,169600.0
2012-12-05 12:45:00,6.13,6.13,6.12,6.12,47600.0,5.992,5.992,5.9823,5.9823,47600.0
2012-12-05 12:50:00,6.12,6.14,6.12,6.13,104500.0,5.9823,6.0018,5.9823,5.992,104500.0
2012-12-05 12:55:00,6.12,6.14,6.11,6.14,353200.0,5.9823,6.0018,5.9725,6.0018,353200.0
2012-12-05 13:00:00,6.14,6.14,6.13,6.14,61600.0,6.0018,6.0018,5.992,6.0018,61600.0
2012-12-05 13:05:00,6.14,6.15,6.13,6.14,69300.0,6.0018,6.0116,5.992,6.0018,69300.0
2012-12-05 13:10:00,6.14,6.15,6.13,6.14,117900.0,6.0018,6.0116,5.992,6.0018,117900.0
2012-12-05 13:15:00,6.14,6.15,6.12,6.13,236000.0,6.0018,6.0116,5.9823,5.992,236000.0
2012-12-05 13:20:00,6.13,6.15,6.12,6.14,234900.0,5.992,6.0116,5.9823,6.0018,234900.0
2012-12-05 13:25:00,6.14,6.15,6.13,6.13,55200.0,6.0018,6.0116,5.992,5.992,55200.0
2012-12-05 13:30:00,6.14,6.14,6.13,6.14,27100.0,6.0018,6.0018,5.992,6.0018,27100.0
2012-12-05 13:35:00,6.13,6.16,6.13,6.16,350100.0,5.992,6.0214,5.992,6.0214,350100.0
2012-12-05 13:40:00,6.16,6.18,6.16,6.17,424000.0,6.0214,6.0409,6.0214,6.0311,424000.0
2012-12-05 13:45:00,6.18,6.19,6.17,6.19,320100.0,6.0409,6.0507,6.0311,6.0507,320100.0
2012-12-05 13:50:00,6.19,6.19,6.18,6.19,63800.0,6.0507,6.0507,6.0409,6.0507,63800.0
2012-12-05 13:55:00,6.19,6.19,6.17,6.18,291500.0,6.0507,6.0507,6.0311,6.0409,291500.0
2012-12-05 14:00:00,6.17,6.19,6.17,6.18,110200.0,6.0311,6.0507,6.0311,6.0409,110200.0
2012-12-05 14:05:00,6.19,6.19,6.16,6.17,640800.0,6.0507,6.0507,6.0214,6.0311,640800.0
2012-12-05 14:10:00,6.18,6.18,6.17,6.18,163600.0,6.0409,6.0409,6.0311,6.0409,163600.0
2012-12-05 14:15:00,6.18,6.18,6.17,6.18,28400.0,6.0409,6.0409,6.0311,6.0409,28400.0
2012-12-05 14:20:00,6.17,6.18,6.17,6.18,29300.0,6.0311,6.0409,6.0311,6.0409,29300.0
2012-12-05 14:25:00,6.18,6.18,6.17,6.17,38400.0,6.0409,6.0409,6.0311,6.0311,38400.0
2012-12-05 14:30:00,6.18,6.18,6.17,6.18,100500.0,6.0409,6.0409,6.0311,6.0409,100500.0
2012-12-05 14:35:00,6.18,6.18,6.17,6.18,48200.0,6.0409,6.0409,6.0311,6.0409,48200.0
2012-12-05 14:40:00,6.18,6.19,6.18,6.19,131800.0,6.0409,6.0507,6.0409,6.0507,131800.0
2012-12-05 14:45:00,6.19,6.19,6.18,6.18,82500.0,6.0507,6.0507,6.0409,6.0409,82500.0
2012-12-05 14:50:00,6.19,6.19,6.18,6.19,34000.0,6.0507,6.0507,6.0409,6.0507,34000.0
2012-12-05 14:55:00,6.19,6.19,6.17,6.18,247500.0,6.0507,6.0507,6.0311,6.0409,247500.0
2012-12-05 15:00:00,6.17,6.19,6.17,6.18,160000.0,6.0311,6.0507,6.0311,6.0409,160000.0
2012-12-05 15:05:00,6.18,6.19,6.18,6.19,72000.0,6.0409,6.0507,6.0409,6.0507,72000.0
2012-12-05 15:10:00,6.19,6.2,6.18,6.19,250500.0,6.0507,6.0605,6.0409,6.0507,250500.0
2012-12-05 15:15:00,6.19,6.19,6.18,6.19,49100.0,6.0507,6.0507,6.0409,6.0507,49100.0
2012-12-05 15:20:00,6.18,6.19,6.17,6.18,250100.0,6.0409,6.0507,6.0311,6.0409,250100.0
2012-12-05 15:25:00,6.18,6.19,6.17,6.19,170200.0,6.0409,6.0507,6.0311,6.0507,170200.0
2012-12-05 15:30:00,6.19,6.19,6.18,6.19,147600.0,6.0507,6.0507,6.0409,6.0507,147600.0
2012-12-05 15:35:00,6.19,6.19,6.17,6.17,227300.0,6.0507,6.0507,6.0311,6.0311,227300.0
2012-12-05 15:40:00,6.18,6.18,6.16,6.17,289200.0,6.0409,6.0409,6.0214,6.0311,289200.0
2012-12-05 15:45:00,6.16,6.17,6.16,6.17,205400.0,6.0214,6.0311,6.0214,6.0311,205400.0
2012-12-05 15:50:00,6.16,6.19,6.16,6.19,496700.0,6.0214,6.0507,6.0214,6.0507,496700.0
2012-12-05 15:55:00,6.18,6.19,6.15,6.18,1127800.0,6.0409,6.0507,6.0116,6.0409,1127800.0
2012-12-06 09:30:00,6.15,6.18,6.14,6.16,440300.0,6.0116,6.0409,6.0018,6.0214,440300.0
2012-12-06 09:35:00,6.17,6.21,6.16,6.21,598100.0,6.0311,6.0702,6.0214,6.0702,598100.0
2012-12-06 09:40:00,6.21,6.21,6.18,6.19,454200.0,6.0702,6.0702,6.0409,6.0507,454200.0
2012-12-06 09:45:00,6.19,6.22,6.18,6.2,933700.0,6.0507,6.08,6.0409,6.0605,933700.0
2012-12-06 09:50:00,6.2,6.21,6.18,6.18,930600.0,6.0605,6.0702,6.0409,6.0409,930600.0
2012-12-06 09:55:00,6.17,6.19,6.15,6.17,414000.0,6.0311,6.0507,6.0116,6.0311,414000.0
2012-12-06 10:00:00,6.16,6.17,6.15,6.15,340200.0,6.0214,6.0311,6.0116,6.0116,340200.0
2012-12-06 10:05:00,6.16,6.17,6.14,6.15,443300.0,6.0214,6.0311,6.0018,6.0116,443300.0
2012-12-06 10:10:00,6.15,6.16,6.13,6.14,771300.0,6.0116,6.0214,5.992,6.0018,771300.0
2012-12-06 10:15:00,6.15,6.15,6.13,6.14,507600.0,6.0116,6.0116,5.992,6.0018,507600.0
2012-12-06 10:20:00,6.14,6.15,6.1,6.15,520300.0,6.0018,6.0116,5.9627,6.0116,520300.0
2012-12-06 10:25:00,6.15,6.16,6.14,6.15,245700.0,6.0116,6.0214,6.0018,6.0116,245700.0
2012-12-06 10:30:00,6.16,6.19,6.15,6.19,343100.0,6.0214,6.0507,6.0116,6.0507,343100.0
2012-12-06 10:35:00,6.19,6.22,6.18,6.21,409400.0,6.0507,6.08,6.0409,6.0702,409400.0
2012-12-06 10:40:00,6.21,6.23,6.21,6.23,369400.0,6.0702,6.0898,6.0702,6.0898,369400.0
2012-12-06 10:45:00,6.23,6.25,6.22,6.25,330400.0,6.0898,6.1093,6.08,6.1093,330400.0
2012-12-06 10:50:00,6.25,6.26,6.24,6.25,133900.0,6.1093,6.1191,6.0996,6.1093,133900.0
2012-12-06 10:55:00,6.25,6.27,6.24,6.25,638100.0,6.1093,6.1289,6.0996,6.1093,638100.0
2012-12-06 11:00:00,6.25,6.27,6.24,6.27,319400.0,6.1093,6.1289,6.0996,6.1289,319400.0
2012-12-06 11:05:00,6.26,6.28,6.25,6.27,441000.0,6.1191,6.1387,6.1093,6.1289,441000.0
2012-12-06 11:10:00,6.26,6.27,6.26,6.27,81400.0,6.1191,6.1289,6.1191,6.1289,81400.0
2012-12-06 11:15:00,6.27,6.27,6.25,6.26,188600.0,6.1289,6.1289,6.1093,6.1191,188600.0
2012-12-06 11:20:00,6.25,6.27,6.25,6.26,201800.0,6.1093,6.1289,6.1093,6.1191,201800.0
2012-12-06 11:25:00,6.26,6.27,6.26,6.27,51400.0,6.1191,6.1289,6.1191,6.1289,51400.0
2012-12-06 11:30:00,6.27,6.27,6.26,6.27,68000.0,6.1289,6.1289,6.1191,6.1289,68000.0
2012-12-06 11:35:00,6.26,6.29,6.26,6.29,253400.0,6.1191,6.1484,6.1191,6.1484,253400.0
2012-12-06 11:40:00,6.29,6.29,6.28,6.29,57300.0,6.1484,6.1484,6.1387,6.1484,57300.0
2012-12-06 11:45:00,6.29,6.29,6.28,6.28,32200.0,6.1484,6.1484,6.1387,6.1387,32200.0
2012-12-06 11:50:00,6.29,6.3,6.28,6.28,326500.0,6.1484,6.1582,6.1387,6.1387,326500.0
2012-12-06 11:55:00,6.28,6.29,6.26,6.26,183000.0,6.1387,6.1484,6.1191,6.1191,183000.0
2012-12-06 12:00:00,6.27,6.29,6.26,6.28,275200.0,6.1289,6.1484,6.1191,6.1387,275200.0
2012-12-06 12:05:00,6.29,6.29,6.28,6.28,71900.0,6.1484,6.1484,6.1387,6.1387,71900.0
2012-12-06 12:10:00,6.28,6.29,6.28,6.29,20900.0,6.1387,6.1484,6.1387,6.1484,20900.0
2012-12-06 12:15:00,6.29,6.29,6.28,6.28,210200.0,6.1484,6.1484,6.1387,6.1387,210200.0
2012-12-06 12:20:00,6.29,6.29,6.27,6.28,145500.0,6.1484,6.1484,6.1289,6.1387,145500.0
2012-12-06 12:25:00,6.28,6.28,6.26,6.26,169900.0,6.1387,6.1387,6.1191,6.1191,169900.0
2012-12-06 12:30:00,6.26,6.29,6.25,6.28,422300.0,6.1191,6.1484,6.1093,6.1387,422300.0
2012-12-06 12:35:00,6.28,6.29,6.27,6.29,351000.0,6.1387,6.1484,6.1289,6.1484,351000.0
2012-12-06 12:40:00,6.29,6.29,6.27,6.29,233200.0,6.1484,6.1484,6.1289,6.1484,233200.0
2012-12-06 12:45:00,6.29,6.3,6.28,6.29,310700.0,6.1484,6.1582,6.1387,6.1484,310700.0
2012-12-06 12:50:00,6.29,6.29,6.28,6.29,68900.0,6.1484,6.1484,6.1387,6.1484,68900.0
2012-12-06 12:55:00,6.29,6.29,6.28,6.28,102500.0,6.1484,6.1484,6.1387,6.1387,102500.0
2012-12-06 13:00:00,6.28,6.3,6.28,6.29,302000.0,6.1387,6.1582,6.1387,6.1484,302000.0
2012-12-06 13:05:00,6.3,6.3,6.29,6.3,16100.0,6.1582,6.1582,6.1484,6.1582,16100.0
2012-12-06 13:10:00,6.29,6.31,6.29,6.31,454400.0,6.1484,6.168,6.1484,6.168,454400.0
2012-12-06 13:15:00,6.31,6.31,6.29,6.31,249400.0,6.168,6.168,6.1484,6.168,249400.0
2012-12-06 13:20:00,6.31,6.31,6.3,6.31,57200.0,6.168,6.168,6.1582,6.168,57200.0
2012-12-06 13:25:00,6.3,6.32,6.3,6.31,495000.0,6.1582,6.1778,6.1582,6.168,495000.0
2012-12-06 13:30:00,6.3,6.32,6.29,6.31,835900.0,6.1582,6.1778,6.1484,6.168,835900.0
2012-12-06 13:35:00,6.31,6.32,6.28,6.3,2460800.0,6.168,6.1778,6.1387,6.1582,2460800.0
2012-12-06 13:40:00,6.3,6.34,6.29,6.33,1811400.0,6.1582,6.1973,6.1484,6.1875,1811400.0
2012-12-06 13:45:00,6.33,6.36,6.31,6.36,364500.0,6.1875,6.2169,6.168,6.2169,364500.0
2012-12-06 13:50:00,6.36,6.37,6.34,6.36,1098200.0,6.2169,6.2266,6.1973,6.2169,1098200.0
2012-12-06 13:55:00,6.36,6.37,6.35,6.36,76800.0,6.2169,6.2266,6.2071,6.2169,76800.0
2012-12-06 14:00:00,6.37,6.37,6.35,6.35,120900.0,6.2266,6.2266,6.2071,6.2071,120900.0
2012-12-06 14:05:00,6.36,6.38,6.35,6.38,251300.0,6.2169,6.2364,6.2071,6.2364,251300.0
2012-12-06 14:10:00,6.37,6.39,6.37,6.38,330500.0,6.2266,6.2462,6.2266,6.2364,330500.0
2012-12-06 14:15:00,6.38,6.4,6.38,6.39,511400.0,6.2364,6.256,6.2364,6.2462,511400.0
2012-12-06 14:20:00,6.39,6.39,6.38,6.39,152000.0,6.2462,6.2462,6.2364,6.2462,152000.0
2012-12-06 14:25:00,6.39,6.39,6.38,6.39,70800.0,6.2462,6.2462,6.2364,6.2462,70800.0
2012-12-06 14:30:00,6.39,6.41,6.38,6.4,388800.0,6.2462,6.2657,6.2364,6.256,388800.0
2012-12-06 14:35:00,6.4,6.4,6.38,6.4,234100.0,6.256,6.256,6.2364,6.256,234100.0
2012-12-06 14:40:00,6.4,6.4,6.37,6.39,459800.0,6.256,6.256,6.2266,6.2462,459800.0
2012-12-06 14:45:00,6.39,6.39,6.36,6.37,617200.0,6.2462,6.2462,6.2169,6.2266,617200.0
2012-12-06 14:50:00,6.36,6.38,6.36,6.38,240500.0,6.2169,6.2364,6.2169,6.2364,240500.0
2012-12-06 14:55:00,6.38,6.39,6.37,6.38,179400.0,6.2364,6.2462,6.2266,6.2364,179400.0
2012-12-06 15:00:00,6.38,6.39,6.37,6.37,161900.0,6.2364,6.2462,6.2266,6.2266,161900.0
2012-12-06 15:05:00,6.38,6.38,6.37,6.38,131600.0,6.2364,6.2364,6.2266,6.2364,131600.0
2012-12-06 15:10:00,6.38,6.38,6.37,6.38,63300.0,6.2364,6.2364,6.2266,6.2364,63300.0
2012-12-06 15:15:00,6.38,6.38,6.37,6.38,104200.0,6.2364,6.2364,6.2266,6.2364,104200.0
2012-12-06 15:20:00,6.38,6.39,6.37,6.39,344300.0,6.2364,6.2462,6.2266,6.2462,344300.0
2012-12-06 15:25:00,6.39,6.4,6.38,6.4,203700.0,6.2462,6.256,6.2364,6.256,203700.0
2012-12-06 15:30:00,6.4,6.42,6.39,6.42,327100.0,6.256,6.2755,6.2462,6.2755,327100.0
2012-12-06 15:35:00,6.42,6.42,6.39,6.39,435200.0,6.2755,6.2755,6.2462,6.2462,435200.0
2012-12-06 15:40:00,6.4,6.42,6.39,6.41,591400.0,6.256,6.2755,6.2462,6.2657,591400.0
2012-12-06 15:45:00,6.41,6.41,6.4,6.41,232000.0,6.2657,6.2657,6.256,6.2657,232000.0
2012-12-06 15:50:00,6.41,6.41,6.4,6.41,361600.0,6.2657,6.2657,6.256,6.2657,361600.0
2012-12-06 15:55:00,6.41,6.42,6.4,6.42,1384100.0,6.2657,6.2755,6.256,6.2755,1384100.0
2012-12-07 09:30:00,6.42,6.51,6.42,6.47,2510800.0,6.2755,6.3635,6.2755,6.3244,2510800.0
2012-12-07 09:35:00,6.47,6.49,6.43,6.49,1478600.0,6.3244,6.3439,6.2853,6.3439,1478600.0
2012-12-07 09:40:00,6.49,6.49,6.43,6.44,1345000.0,6.3439,6.3439,6.2853,6.2951,1345000.0
2012-12-07 09:45:00,6.44,6.45,6.41,6.43,1257000.0,6.2951,6.3048,6.2657,6.2853,1257000.0
2012-12-07 09:50:00,6.44,6.45,6.41,6.43,543800.0,6.2951,6.3048,6.2657,6.2853,543800.0
2012-12-07 09:55:00,6.43,6.44,6.41,6.42,426800.0,6.2853,6.2951,6.2657,6.2755,426800.0
2012-12-07 10:00:00,6.43,6.45,6.42,6.43,684000.0,6.2853,6.3048,6.2755,6.2853,684000.0
2012-12-07 10:05:00,6.43,6.45,6.42,6.44,760400.0,6.2853,6.3048,6.2755,6.2951,760400.0
2012-12-07 10:10:00,6.44,6.44,6.4,6.41,708600.0,6.2951,6.2951,6.256,6.2657,708600.0
2012-12-07 10:15:00,6.41,6.43,6.41,6.41,454800.0,6.2657,6.2853,6.2657,6.2657,454800.0
2012-12-07 10:20:00,6.41,6.43,6.38,6.38,1337400.0,6.2657,6.2853,6.2364,6.2364,1337400.0
2012-12-07 10:25:00,6.38,6.4,6.36,6.39,687600.0,6.2364,6.256,6.2169,6.2462,687600.0
2012-12-07 10:30:00,6.39,6.39,6.36,6.37,286000.0,6.2462,6.2462,6.2169,6.2266,286000.0
2012-12-07 10:35:00,6.36,6.38,6.36,6.38,297400.0,6.2169,6.2364,6.2169,6.2364,297400.0
2012-12-07 10:40:00,6.38,6.41,6.37,6.41,722000.0,6.2364,6.2657,6.2266,6.2657,722000.0
2012-12-07 10:45:00,6.4,6.41,6.38,6.4,493400.0,6.256,6.2657,6.2364,6.256,493400.0
2012-12-07 10:50:00,6.39,6.4,6.38,6.39,279200.0,6.2462,6.256,6.2364,6.2462,279200.0
2012-12-07 10:55:00,6.38,6.39,6.37,6.37,327000.0,6.2364,6.2462,6.2266,6.2266,327000.0
2012-12-07 11:00:00,6.38,6.39,6.35,6.39,548600.0,6.2364,6.2462,6.2071,6.2462,548600.0
2012-12-07 11:05:00,6.38,6.39,6.37,6.37,210400.0,6.2364,6.2462,6.2266,6.2266,210400.0
2012-12-07 11:10:00,6.38,6.39,6.37,6.39,483600.0,6.2364,6.2462,6.2266,6.2462,483600.0
2012-12-07 11:15:00,6.39,6.4,6.38,6.39,377000.0,6.2462,6.256,6.2364,6.2462,377000.0
2012-12-07 11:20:00,6.39,6.39,6.38,6.39,65800.0,6.2462,6.2462,6.2364,6.2462,65800.0
2012-12-07 11:25:00,6.39,6.4,6.39,6.39,274000.0,6.2462,6.256,6.2462,6.2462,274000.0
2012-12-07 11:30:00,6.39,6.4,6.37,6.39,280400.0,6.2462,6.256,6.2266,6.2462,280400.0
2012-12-07 11:35:00,6.4,6.4,6.39,6.4,24200.0,6.256,6.256,6.2462,6.256,24200.0
2012-12-07 11:40:00,6.4,6.41,6.39,6.41,618600.0,6.256,6.2657,6.2462,6.2657,618600.0
2012-12-07 11:45:00,6.41,6.41,6.39,6.4,448000.0,6.2657,6.2657,6.2462,6.256,448000.0
2012-12-07 11:50:00,6.4,6.4,6.39,6.4,280600.0,6.256,6.256,6.2462,6.256,280600.0
2012-12-07 11:55:00,6.4,6.4,6.39,6.4,111000.0,6.256,6.256,6.2462,6.256,111000.0
2012-12-07 12:00:00,6.4,6.41,6.39,6.41,433800.0,6.256,6.2657,6.2462,6.2657,433800.0
2012-12-07 12:05:00,6.4,6.42,6.4,6.42,484600.0,6.256,6.2755,6.256,6.2755,484600.0
2012-12-07 12:10:00,6.42,6.42,6.4,6.41,450400.0,6.2755,6.2755,6.256,6.2657,450400.0
2012-12-07 12:15:00,6.4,6.44,6.4,6.44,281600.0,6.256,6.2951,6.256,6.2951,281600.0
2012-12-07 12:20:00,6.44,6.44,6.42,6.44,313800.0,6.2951,6.2951,6.2755,6.2951,313800.0
2012-12-07 12:25:00,6.44,6.44,6.43,6.44,199800.0,6.2951,6.2951,6.2853,6.2951,199800.0
2012-12-07 12:30:00,6.43,6.44,6.42,6.42,150400.0,6.2853,6.2951,6.2755,6.2755,150400.0
2012-12-07 12:35:00,6.43,6.43,6.41,6.42,446800.0,6.2853,6.2853,6.2657,6.2755,446800.0
2012-12-07 12:40:00,6.42,6.43,6.42,6.43,53600.0,6.2755,6.2853,6.2755,6.2853,53600.0
2012-12-07 12:45:00,6.43,6.44,6.42,6.44,155200.0,6.2853,6.2951,6.2755,6.2951,155200.0
2012-12-07 12:50:00,6.44,6.44,6.42,6.43,225000.0,6.2951,6.2951,6.2755,6.2853,225000.0
2012-12-07 12:55:00,6.43,6.43,6.42,6.43,306400.0,6.2853,6.2853,6.2755,6.2853,306400.0
2012-12-07 13:00:00,6.43,6.45,6.42,6.45,723400.0,6.2853,6.3048,6.2755,6.3048,723400.0
2012-12-07 13:05:00,6.44,6.47,6.44,6.47,1290600.0,6.2951,6.3244,6.2951,6.3244,1290600.0
2012-12-07 13:10:00,6.47,6.49,6.45,6.46,1036400.0,6.3244,6.3439,6.3048,6.3146,1036400.0
2012-12-07 13:15:00,6.45,6.46,6.45,6.45,109000.0,6.3048,6.3146,6.3048,6.3048,109000.0
2012-12-07 13:20:00,6.45,6.47,6.45,6.47,321200.0,6.3048,6.3244,6.3048,6.3244,321200.0
2012-12-07 13:25:00,6.47,6.48,6.45,6.45,387200.0,6.3244,6.3342,6.3048,6.3048,387200.0
2012-12-07 13:30:00,6.46,6.46,6.45,6.46,21400.0,6.3146,6.3146,6.3048,6.3146,21400.0
2012-12-07 13:35:00,6.45,6.46,6.45,6.46,133600.0,6.3048,6.3146,6.3048,6.3146,133600.0
2012-12-07 13:40:00,6.46,6.46,6.45,6.46,541200.0,6.3146,6.3146,6.3048,6.3146,541200.0
2012-12-07 13:45:00,6.45,6.47,6.45,6.46,274600.0,6.3048,6.3244,6.3048,6.3146,274600.0
2012-12-07 13:50:00,6.45,6.46,6.45,6.46,141400.0,6.3048,6.3146,6.3048,6.3146,141400.0
2012-12-07 13:55:00,6.46,6.47,6.45,6.46,325800.0,6.3146,6.3244,6.3048,6.3146,325800.0
2012-12-07 14:00:00,6.47,6.47,6.45,6.46,905800.0,6.3244,6.3244,6.3048,6.3146,905800.0
2012-12-07 14:05:00,6.46,6.47,6.46,6.46,86400.0,6.3146,6.3244,6.3146,6.3146,86400.0
2012-12-07 14:10:00,6.47,6.47,6.46,6.47,212800.0,6.3244,6.3244,6.3146,6.3244,212800.0
2012-12-07 14:15:00,6.47,6.48,6.46,6.48,305400.0,6.3244,6.3342,6.3146,6.3342,305400.0
2012-12-07 14:20:00,6.48,6.49,6.47,6.48,604000.0,6.3342,6.3439,6.3244,6.3342,604000.0
2012-12-07 14:25:00,6.48,6.48,6.47,6.48,69600.0,6.3342,6.3342,6.3244,6.3342,69600.0
2012-12-07 14:30:00,6.48,6.48,6.47,6.48,533200.0,6.3342,6.3342,6.3244,6.3342,533200.0
2012-12-07 14:35:00,6.48,6.48,6.47,6.48,172400.0,6.3342,6.3342,6.3244,6.3342,172400.0
2012-12-07 14:40:00,6.48,6.48,6.47,6.48,130600.0,6.3342,6.3342,6.3244,6.3342,130600.0
2012-12-07 14:45:00,6.48,6.48,6.47,6.48,101000.0,6.3342,6.3342,6.3244,6.3342,101000.0
2012-12-07 14:50:00,6.48,6.48,6.47,6.48,55200.0,6.3342,6.3342,6.3244,6.3342,55200.0
2012-12-07 14:55:00,6.48,6.48,6.47,6.48,111600.0,6.3342,6.3342,6.3244,6.3342,111600.0
2012-12-07 15:00:00,6.47,6.48,6.45,6.46,528600.0,6.3244,6.3342,6.3048,6.3146,528600.0
2012-12-07 15:05:00,6.45,6.46,6.43,6.44,716600.0,6.3048,6.3146,6.2853,6.2951,716600.0
2012-12-07 15:10:00,6.44,6.45,6.44,6.45,85600.0,6.2951,6.3048,6.2951,6.3048,85600.0
2012-12-07 15:15:00,6.45,6.45,6.44,6.44,214200.0,6.3048,6.3048,6.2951,6.2951,214200.0
2012-12-07 15:20:00,6.44,6.45,6.43,6.43,333400.0,6.2951,6.3048,6.2853,6.2853,333400.0
2012-12-07 15:25:00,6.44,6.45,6.43,6.44,331000.0,6.2951,6.3048,6.2853,6.2951,331000.0
2012-12-07 15:30:00,6.45,6.46,6.44,6.44,765600.0,6.3048,6.3146,6.2951,6.2951,765600.0
2012-12-07 15:35:00,6.44,6.45,6.44,6.45,272000.0,6.2951,6.3048,6.2951,6.3048,272000.0
2012-12-07 15:40:00,6.45,6.46,6.44,6.46,362200.0,6.3048,6.3146,6.2951,6.3146,362200.0
2012-12-07 15:45:00,6.45,6.48,6.45,6.48,766600.0,6.3048,6.3342,6.3048,6.3342,766600.0
2012-12-07 15:50:00,6.48,6.49,6.46,6.46,1701000.0,6.3342,6.3439,6.3146,6.3146,1701000.0
2012-12-07 15:55:00,6.46,6.47,6.43,6.44,2193000.0,6.3146,6.3244,6.2853,6.2951,2193000.0
2012-12-10 09:30:00,6.45,6.51,6.43,6.5,588400.0,6.3048,6.3635,6.2853,6.3537,588400.0
2012-12-10 09:35:00,6.5,6.54,6.49,6.52,479700.0,6.3537,6.3928,6.3439,6.3733,479700.0
2012-12-10 09:40:00,6.51,6.56,6.5,6.56,430000.0,6.3635,6.4124,6.3537,6.4124,430000.0
2012-12-10 09:45:00,6.56,6.57,6.54,6.55,485400.0,6.4124,6.4221,6.3928,6.4026,485400.0
2012-12-10 09:50:00,6.55,6.59,6.53,6.59,444400.0,6.4026,6.4417,6.383,6.4417,444400.0
2012-12-10 09:55:00,6.59,6.6,6.57,6.59,479600.0,6.4417,6.4515,6.4221,6.4417,479600.0
2012-12-10 10:00:00,6.6,6.62,6.58,6.62,502200.0,6.4515,6.471,6.4319,6.471,502200.0
2012-12-10 10:05:00,6.62,6.66,6.61,6.63,1344600.0,6.471,6.5101,6.4612,6.4808,1344600.0
2012-12-10 10:10:00,6.63,6.64,6.61,6.62,1526200.0,6.4808,6.4906,6.4612,6.471,1526200.0
2012-12-10 10:15:00,6.63,6.63,6.58,6.6,1243600.0,6.4808,6.4808,6.4319,6.4515,1243600.0
2012-12-10 10:20:00,6.6,6.62,6.59,6.6,763800.0,6.4515,6.471,6.4417,6.4515,763800.0
2012-12-10 10:25:00,6.6,6.62,6.6,6.6,468300.0,6.4515,6.471,6.4515,6.4515,468300.0
2012-12-10 10:30:00,6.61,6.62,6.6,6.62,130600.0,6.4612,6.471,6.4515,6.471,130600.0
2012-12-10 10:35:00,6.62,6.62,6.6,6.6,590100.0,6.471,6.471,6.4515,6.4515,590100.0
2012-12-10 10:40:00,6.61,6.61,6.6,6.6,115800.0,6.4612,6.4612,6.4515,6.4515,115800.0
2012-12-10 10:45:00,6.6,6.61,6.57,6.6,484800.0,6.4515,6.4612,6.4221,6.4515,484800.0
2012-12-10 10:50:00,6.59,6.62,6.59,6.62,270900.0,6.4417,6.471,6.4417,6.471,270900.0
2012-12-10 10:55:00,6.62,6.64,6.61,6.62,583600.0,6.471,6.4906,6.4612,6.471,583600.0
2012-12-10 11:00:00,6.63,6.63,6.59,6.61,416300.0,6.4808,6.4808,6.4417,6.4612,416300.0
2012-12-10 11:05:00,6.61,6.62,6.6,6.61,411000.0,6.4612,6.471,6.4515,6.4612,411000.0
2012-12-10 11:10:00,6.62,6.62,6.6,6.61,107900.0,6.471,6.471,6.4515,6.4612,107900.0
2012-12-10 11:15:00,6.61,6.62,6.6,6.61,207100.0,6.4612,6.471,6.4515,6.4612,207100.0
2012-12-10 11:20:00,6.61,6.62,6.61,6.62,74800.0,6.4612,6.471,6.4612,6.471,74800.0
2012-12-10 11:25:00,6.62,6.64,6.61,6.62,677500.0,6.471,6.4906,6.4612,6.471,677500.0
2012-12-10 11:30:00,6.62,6.63,6.61,6.62,480100.0,6.471,6.4808,6.4612,6.471,480100.0
2012-12-10 11:35:00,6.62,6.63,6.61,6.63,147000.0,6.471,6.4808,6.4612,6.4808,147000.0
2012-12-10 11:40:00,6.63,6.64,6.62,6.63,433900.0,6.4808,6.4906,6.471,6.4808,433900.0
2012-12-10 11:45:00,6.63,6.64,6.62,6.64,165200.0,6.4808,6.4906,6.471,6.4906,165200.0
2012-12-10 11:50:00,6.64,6.65,6.63,6.64,265700.0,6.4906,6.5003,6.4808,6.4906,265700.0
2012-12-10 11:55:00,6.64,6.64,6.63,6.64,122900.0,6.4906,6.4906,6.4808,6.4906,122900.0
2012-12-10 12:00:00,6.64,6.64,6.63,6.64,63500.0,6.4906,6.4906,6.4808,6.4906,63500.0
2012-12-10 12:05:00,6.64,6.65,6.63,6.65,77500.0,6.4906,6.5003,6.4808,6.5003,77500.0
2012-12-10 12:10:00,6.65,6.65,6.64,6.65,85000.0,6.5003,6.5003,6.4906,6.5003,85000.0
2012-12-10 12:15:00,6.65,6.65,6.64,6.65,67800.0,6.5003,6.5003,6.4906,6.5003,67800.0
2012-12-10 12:20:00,6.65,6.67,6.64,6.66,460700.0,6.5003,6.5199,6.4906,6.5101,460700.0
2012-12-10 12:25:00,6.66,6.69,6.65,6.67,409100.0,6.5101,6.5394,6.5003,6.5199,409100.0
2012-12-10 12:30:00,6.67,6.67,6.66,6.66,49200.0,6.5199,6.5199,6.5101,6.5101,49200.0
2012-12-10 12:35:00,6.67,6.7,6.66,6.69,376100.0,6.5199,6.5492,6.5101,6.5394,376100.0
2012-12-10 12:40:00,6.69,6.69,6.68,6.69,323100.0,6.5394,6.5394,6.5297,6.5394,323100.0
2012-12-10 12:45:00,6.69,6.7,6.67,6.67,514400.0,6.5394,6.5492,6.5199,6.5199,514400.0
2012-12-10 12:50:00,6.68,6.68,6.66,6.66,280500.0,6.5297,6.5297,6.5101,6.5101,280500.0
2012-12-10 12:55:00,6.66,6.69,6.66,6.68,272000.0,6.5101,6.5394,6.5101,6.5297,272000.0
2012-12-10 13:00:00,6.68,6.69,6.67,6.69,491500.0,6.5297,6.5394,6.5199,6.5394,491500.0
2012-12-10 13:05:00,6.69,6.7,6.68,6.7,505100.0,6.5394,6.5492,6.5297,6.5492,505100.0
2012-12-10 13:10:00,6.69,6.7,6.68,6.69,269400.0,6.5394,6.5492,6.5297,6.5394,269400.0
2012-12-10 13:15:00,6.69,6.7,6.69,6.7,184400.0,6.5394,6.5492,6.5394,6.5492,184400.0
2012-12-10 13:20:00,6.69,6.7,6.69,6.7,88500.0,6.5394,6.5492,6.5394,6.5492,88500.0
2012-12-10 13:25:00,6.7,6.73,6.68,6.7,1501700.0,6.5492,6.5785,6.5297,6.5492,1501700.0
2012-12-10 13:30:00,6.69,6.69,6.67,6.69,445200.0,6.5394,6.5394,6.5199,6.5394,445200.0
2012-12-10 13:35:00,6.69,6.69,6.67,6.67,198800.0,6.5394,6.5394,6.5199,6.5199,198800.0
2012-12-10 13:40:00,6.67,6.68,6.66,6.67,429300.0,6.5199,6.5297,6.5101,6.5199,429300.0
2012-12-10 13:45:00,6.67,6.68,6.66,6.68,307100.0,6.5199,6.5297,6.5101,6.5297,307100.0
2012-12-10 13:50:00,6.67,6.68,6.65,6.66,251000.0,6.5199,6.5297,6.5003,6.5101,251000.0
2012-12-10 13:55:00,6.65,6.68,6.65,6.68,252400.0,6.5003,6.5297,6.5003,6.5297,252400.0
2012-12-10 14:00:00,6.67,6.68,6.64,6.65,357700.0,6.5199,6.5297,6.4906,6.5003,357700.0
2012-12-10 14:05:00,6.64,6.67,6.63,6.66,461100.0,6.4906,6.5199,6.4808,6.5101,461100.0
2012-12-10 14:10:00,6.66,6.66,6.64,6.64,107300.0,6.5101,6.5101,6.4906,6.4906,107300.0
2012-12-10 14:15:00,6.64,6.65,6.63,6.64,133800.0,6.4906,6.5003,6.4808,6.4906,133800.0
2012-12-10 14:20:00,6.64,6.65,6.63,6.64,220000.0,6.4906,6.5003,6.4808,6.4906,220000.0
2012-12-10 14:25:00,6.64,6.64,6.62,6.64,190400.0,6.4906,6.4906,6.471,6.4906,190400.0
2012-12-10 14:30:00,6.64,6.64,6.63,6.63,175400.0,6.4906,6.4906,6.4808,6.4808,175400.0
2012-12-10 14:35:00,6.63,6.64,6.63,6.64,138300.0,6.4808,6.4906,6.4808,6.4906,138300.0
2012-12-10 14:40:00,6.64,6.64,6.62,6.63,207700.0,6.4906,6.4906,6.471,6.4808,207700.0
2012-12-10 14:45:00,6.64,6.67,6.63,6.67,491800.0,6.4906,6.5199,6.4808,6.5199,491800.0
2012-12-10 14:50:00,6.67,6.68,6.66,6.68,204800.0,6.5199,6.5297,6.5101,6.5297,204800.0
2012-12-10 14:55:00,6.68,6.69,6.67,6.69,146400.0,6.5297,6.5394,6.5199,6.5394,146400.0
2012-12-10 15:00:00,6.69,6.69,6.65,6.67,557600.0,6.5394,6.5394,6.5003,6.5199,557600.0
2012-12-10 15:05:00,6.67,6.69,6.65,6.67,1185900.0,6.5199,6.5394,6.5003,6.5199,1185900.0
2012-12-10 15:10:00,6.67,6.68,6.67,6.67,53500.0,6.5199,6.5297,6.5199,6.5199,53500.0
2012-12-10 15:15:00,6.68,6.69,6.67,6.69,256400.0,6.5297,6.5394,6.5199,6.5394,256400.0
2012-12-10 15:20:00,6.69,6.69,6.68,6.69,115400.0,6.5394,6.5394,6.5297,6.5394,115400.0
2012-12-10 15:25:00,6.69,6.7,6.68,6.69,339800.0,6.5394,6.5492,6.5297,6.5394,339800.0
2012-12-10 15:30:00,6.69,6.7,6.68,6.7,185400.0,6.5394,6.5492,6.5297,6.5492,185400.0
2012-12-10 15:35:00,6.7,6.71,6.68,6.7,565300.0,6.5492,6.559,6.5297,6.5492,565300.0
2012-12-10 15:40:00,6.69,6.7,6.68,6.69,458400.0,6.5394,6.5492,6.5297,6.5394,458400.0
2012-12-10 15:45:00,6.69,6.71,6.69,6.71,315600.0,6.5394,6.559,6.5394,6.559,315600.0
2012-12-10 15:50:00,6.71,6.71,6.68,6.68,722000.0,6.559,6.559,6.5297,6.5297,722000.0
2012-12-10 15:55:00,6.68,6.69,6.65,6.67,855500.0,6.5297,6.5394,6.5003,6.5199,855500.0
2012-12-11 09:30:00,6.7,6.71,6.63,6.68,924400.0,6.5492,6.559,6.4808,6.5297,924400.0
2012-12-11 09:35:00,6.67,6.72,6.66,6.71,499000.0,6.5199,6.5688,6.5101,6.559,499000.0
2012-12-11 09:40:00,6.7,6.74,6.7,6.74,233900.0,6.5492,6.5883,6.5492,6.5883,233900.0
2012-12-11 09:45:00,6.74,6.75,6.7,6.74,595700.0,6.5883,6.5981,6.5492,6.5883,595700.0
2012-12-11 09:50:00,6.74,6.8,6.73,6.79,804600.0,6.5883,6.6469,6.5785,6.6372,804600.0
2012-12-11 09:55:00,6.8,6.84,6.79,6.83,984600.0,6.6469,6.686,6.6372,6.6763,984600.0
2012-12-11 10:00:00,6.83,6.84,6.82,6.83,582200.0,6.6763,6.686,6.6665,6.6763,582200.0
2012-12-11 10:05:00,6.83,6.83,6.82,6.83,271700.0,6.6763,6.6763,6.6665,6.6763,271700.0
2012-12-11 10:10:00,6.82,6.83,6.8,6.81,426000.0,6.6665,6.6763,6.6469,6.6567,426000.0
2012-12-11 10:15:00,6.8,6.82,6.79,6.79,516600.0,6.6469,6.6665,6.6372,6.6372,516600.0
2012-12-11 10:20:00,6.79,6.8,6.74,6.75,846600.0,6.6372,6.6469,6.5883,6.5981,846600.0
2012-12-11 10:25:00,6.75,6.78,6.74,6.74,619000.0,6.5981,6.6274,6.5883,6.5883,619000.0
2012-12-11 10:30:00,6.74,6.76,6.72,6.75,674100.0,6.5883,6.6078,6.5688,6.5981,674100.0
2012-12-11 10:35:00,6.75,6.77,6.75,6.77,234000.0,6.5981,6.6176,6.5981,6.6176,234000.0
2012-12-11 10:40:00,6.77,6.78,6.75,6.77,547000.0,6.6176,6.6274,6.5981,6.6176,547000.0
2012-12-11 10:45:00,6.77,6.8,6.76,6.78,467800.0,6.6176,6.6469,6.6078,6.6274,467800.0
2012-12-11 10:50:00,6.79,6.79,6.77,6.78,152600.0,6.6372,6.6372,6.6176,6.6274,152600.0
2012-12-11 10:55:00,6.77,6.77,6.74,6.75,662400.0,6.6176,6.6176,6.5883,6.5981,662400.0
2012-12-11 11:00:00,6.75,6.77,6.73,6.73,421800.0,6.5981,6.6176,6.5785,6.5785,421800.0
2012-12-11 11:05:00,6.73,6.75,6.72,6.75,604300.0,6.5785,6.5981,6.5688,6.5981,604300.0
2012-12-11 11:10:00,6.75,6.76,6.74,6.75,196200.0,6.5981,6.6078,6.5883,6.5981,196200.0
2012-12-11 11:15:00,6.75,6.78,6.75,6.76,365200.0,6.5981,6.6274,6.5981,6.6078,365200.0
2012-12-11 11:20:00,6.77,6.78,6.75,6.77,224700.0,6.6176,6.6274,6.5981,6.6176,224700.0
2012-12-11 11:25:00,6.76,6.79,6.76,6.77,191900.0,6.6078,6.6372,6.6078,6.6176,191900.0
2012-12-11 11:30:00,6.78,6.78,6.73,6.74,736900.0,6.6274,6.6274,6.5785,6.5883,736900.0
2012-12-11 11:35:00,6.75,6.75,6.72,6.72,227700.0,6.5981,6.5981,6.5688,6.5688,227700.0
2012-12-11 11:40:00,6.72,6.73,6.7,6.7,522200.0,6.5688,6.5785,6.5492,6.5492,522200.0
2012-12-11 11:45:00,6.7,6.72,6.68,6.71,1267000.0,6.5492,6.5688,6.5297,6.559,1267000.0
2012-12-11 11:50:00,6.7,6.71,6.7,6.7,356400.0,6.5492,6.559,6.5492,6.5492,356400.0
2012-12-11 11:55:00,6.7,6.71,6.69,6.7,322100.0,6.5492,6.559,6.5394,6.5492,322100.0
2012-12-11 12:00:00,6.7,6.71,6.7,6.7,156500.0,6.5492,6.559,6.5492,6.5492,156500.0
2012-12-11 12:05:00,6.7,6.73,6.7,6.73,224300.0,6.5492,6.5785,6.5492,6.5785,224300.0
2012-12-11 12:10:00,6.73,6.74,6.73,6.74,49300.0,6.5785,6.5883,6.5785,6.5883,49300.0
2012-12-11 12:15:00,6.74,6.75,6.73,6.73,164200.0,6.5883,6.5981,6.5785,6.5785,164200.0
2012-12-11 12:20:00,6.74,6.77,6.73,6.75,155500.0,6.5883,6.6176,6.5785,6.5981,155500.0
2012-12-11 12:25:00,6.75,6.76,6.74,6.75,188900.0,6.5981,6.6078,6.5883,6.5981,188900.0
2012-12-11 12:30:00,6.75,6.76,6.75,6.75,79100.0,6.5981,6.6078,6.5981,6.5981,79100.0
2012-12-11 12:35:00,6.76,6.77,6.75,6.75,263500.0,6.6078,6.6176,6.5981,6.5981,263500.0
2012-12-11 12:40:00,6.76,6.78,6.76,6.77,134300.0,6.6078,6.6274,6.6078,6.6176,134300.0
2012-12-11 12:45:00,6.78,6.78,6.76,6.76,140300.0,6.6274,6.6274,6.6078,6.6078,140300.0
2012-12-11 12:50:00,6.77,6.77,6.75,6.75,84800.0,6.6176,6.6176,6.5981,6.5981,84800.0
2012-12-11 12:55:00,6.75,6.77,6.75,6.75,165000.0,6.5981,6.6176,6.5981,6.5981,165000.0
2012-12-11 13:00:00,6.75,6.77,6.75,6.77,125000.0,6.5981,6.6176,6.5981,6.6176,125000.0
2012-12-11 13:05:00,6.77,6.77,6.74,6.75,277700.0,6.6176,6.6176,6.5883,6.5981,277700.0
2012-12-11 13:10:00,6.75,6.75,6.74,6.74,40900.0,6.5981,6.5981,6.5883,6.5883,40900.0
2012-12-11 13:15:00,6.74,6.76,6.74,6.75,89900.0,6.5883,6.6078,6.5883,6.5981,89900.0
2012-12-11 13:20:00,6.75,6.77,6.75,6.76,148500.0,6.5981,6.6176,6.5981,6.6078,148500.0
2012-12-11 13:25:00,6.76,6.76,6.75,6.76,21100.0,6.6078,6.6078,6.5981,6.6078,21100.0
2012-12-11 13:30:00,6.76,6.76,6.75,6.76,204900.0,6.6078,6.6078,6.5981,6.6078,204900.0
2012-12-11 13:35:00,6.76,6.76,6.74,6.75,309500.0,6.6078,6.6078,6.5883,6.5981,309500.0
2012-12-11 13:40:00,6.75,6.77,6.75,6.77,236800.0,6.5981,6.6176,6.5981,6.6176,236800.0
2012-12-11 13:45:00,6.77,6.78,6.77,6.78,63100.0,6.6176,6.6274,6.6176,6.6274,63100.0
2012-12-11 13:50:00,6.78,6.78,6.77,6.78,34400.0,6.6274,6.6274,6.6176,6.6274,34400.0
2012-12-11 13:55:00,6.78,6.78,6.77,6.78,116300.0,6.6274,6.6274,6.6176,6.6274,116300.0
2012-12-11 14:00:00,6.78,6.79,6.77,6.79,196600.0,6.6274,6.6372,6.6176,6.6372,196600.0
2012-12-11 14:05:00,6.79,6.79,6.77,6.77,155800.0,6.6372,6.6372,6.6176,6.6176,155800.0
2012-12-11 14:10:00,6.78,6.78,6.77,6.77,325800.0,6.6274,6.6274,6.6176,6.6176,325800.0
2012-12-11 14:15:00,6.77,6.78,6.77,6.77,23500.0,6.6176,6.6274,6.6176,6.6176,23500.0
2012-12-11 14:20:00,6.78,6.78,6.77,6.78,23300.0,6.6274,6.6274,6.6176,6.6274,23300.0
2012-12-11 14:25:00,6.78,6.78,6.77,6.77,40800.0,6.6274,6.6274,6.6176,6.6176,40800.0
2012-12-11 14:30:00,6.78,6.78,6.77,6.77,76800.0,6.6274,6.6274,6.6176,6.6176,76800.0
2012-12-11 14:35:00,6.78,6.78,6.77,6.77,59000.0,6.6274,6.6274,6.6176,6.6176,59000.0
2012-12-11 14:40:00,6.78,6.78,6.76,6.77,298900.0,6.6274,6.6274,6.6078,6.6176,298900.0
2012-12-11 14:45:00,6.77,6.78,6.75,6.75,133900.0,6.6176,6.6274,6.5981,6.5981,133900.0
2012-12-11 14:50:00,6.75,6.77,6.75,6.76,102000.0,6.5981,6.6176,6.5981,6.6078,102000.0
2012-12-11 14:55:00,6.76,6.77,6.74,6.75,230100.0,6.6078,6.6176,6.5883,6.5981,230100.0
2012-12-11 15:00:00,6.76,6.76,6.75,6.75,146700.0,6.6078,6.6078,6.5981,6.5981,146700.0
2012-12-11 15:05:00,6.75,6.76,6.75,6.75,145000.0,6.5981,6.6078,6.5981,6.5981,145000.0
2012-12-11 15:10:00,6.75,6.76,6.75,6.75,102800.0,6.5981,6.6078,6.5981,6.5981,102800.0
2012-12-11 15:15:00,6.75,6.76,6.74,6.74,216400.0,6.5981,6.6078,6.5883,6.5883,216400.0
2012-12-11 15:20:00,6.74,6.75,6.74,6.74,93700.0,6.5883,6.5981,6.5883,6.5883,93700.0
2012-12-11 15:25:00,6.74,6.75,6.74,6.75,85900.0,6.5883,6.5981,6.5883,6.5981,85900.0
2012-12-11 15:30:00,6.74,6.76,6.74,6.75,313100.0,6.5883,6.6078,6.5883,6.5981,313100.0
2012-12-11 15:35:00,6.75,6.77,6.75,6.76,172400.0,6.5981,6.6176,6.5981,6.6078,172400.0
2012-12-11 15:40:00,6.77,6.78,6.76,6.77,253500.0,6.6176,6.6274,6.6078,6.6176,253500.0
2012-12-11 15:45:00,6.77,6.78,6.76,6.76,201400.0,6.6176,6.6274,6.6078,6.6078,201400.0
2012-12-11 15:50:00,6.77,6.77,6.74,6.75,561900.0,6.6176,6.6176,6.5883,6.5981,561900.0
2012-12-11 15:55:00,6.75,6.77,6.75,6.77,592100.0,6.5981,6.6176,6.5981,6.6176,592100.0
2012-12-12 09:30:00,6.86,6.86,6.81,6.83,1373000.0,6.7056,6.7056,6.6567,6.6763,1373000.0
2012-12-12 09:35:00,6.83,6.83,6.8,6.82,614000.0,6.6763,6.6763,6.6469,6.6665,614000.0
2012-12-12 09:40:00,6.81,6.83,6.8,6.82,1073800.0,6.6567,6.6763,6.6469,6.6665,1073800.0
2012-12-12 09:45:00,6.81,6.82,6.77,6.78,1131400.0,6.6567,6.6665,6.6176,6.6274,1131400.0
2012-12-12 09:50:00,6.78,6.79,6.75,6.77,681400.0,6.6274,6.6372,6.5981,6.6176,681400.0
2012-12-12 09:55:00,6.77,6.77,6.73,6.74,1170200.0,6.6176,6.6176,6.5785,6.5883,1170200.0
2012-12-12 10:00:00,6.75,6.75,6.73,6.73,698200.0,6.5981,6.5981,6.5785,6.5785,698200.0
2012-12-12 10:05:00,6.74,6.75,6.73,6.73,499000.0,6.5883,6.5981,6.5785,6.5785,499000.0
2012-12-12 10:10:00,6.73,6.75,6.73,6.73,336000.0,6.5785,6.5981,6.5785,6.5785,336000.0
2012-12-12 10:15:00,6.73,6.75,6.73,6.74,495200.0,6.5785,6.5981,6.5785,6.5883,495200.0
2012-12-12 10:20:00,6.73,6.75,6.72,6.73,555800.0,6.5785,6.5981,6.5688,6.5785,555800.0
2012-12-12 10:25:00,6.73,6.75,6.71,6.72,795200.0,6.5785,6.5981,6.559,6.5688,795200.0
2012-12-12 10:30:00,6.71,6.72,6.71,6.71,227200.0,6.559,6.5688,6.559,6.559,227200.0
2012-12-12 10:35:00,6.71,6.73,6.69,6.69,1242400.0,6.559,6.5785,6.5394,6.5394,1242400.0
2012-12-12 10:40:00,6.69,6.69,6.66,6.67,986000.0,6.5394,6.5394,6.5101,6.5199,986000.0
2012-12-12 10:45:00,6.67,6.71,6.66,6.71,1308800.0,6.5199,6.559,6.5101,6.559,1308800.0
2012-12-12 10:50:00,6.71,6.72,6.69,6.69,527800.0,6.559,6.5688,6.5394,6.5394,527800.0
2012-12-12 10:55:00,6.69,6.7,6.69,6.69,329600.0,6.5394,6.5492,6.5394,6.5394,329600.0
2012-12-12 11:00:00,6.69,6.7,6.68,6.69,1024200.0,6.5394,6.5492,6.5297,6.5394,1024200.0
2012-12-12 11:05:00,6.7,6.7,6.68,6.68,424200.0,6.5492,6.5492,6.5297,6.5297,424200.0
2012-12-12 11:10:00,6.68,6.69,6.67,6.69,793000.0,6.5297,6.5394,6.5199,6.5394,793000.0
2012-12-12 11:15:00,6.68,6.69,6.68,6.69,149200.0,6.5297,6.5394,6.5297,6.5394,149200.0
2012-12-12 11:20:00,6.68,6.7,6.68,6.7,210400.0,6.5297,6.5492,6.5297,6.5492,210400.0
2012-12-12 11:25:00,6.7,6.7,6.69,6.7,98800.0,6.5492,6.5492,6.5394,6.5492,98800.0
2012-12-12 11:30:00,6.7,6.71,6.69,6.69,469600.0,6.5492,6.559,6.5394,6.5394,469600.0
2012-12-12 11:35:00,6.7,6.71,6.67,6.69,1851400.0,6.5492,6.559,6.5199,6.5394,1851400.0
2012-12-12 11:40:00,6.69,6.7,6.68,6.68,491400.0,6.5394,6.5492,6.5297,6.5297,491400.0
2012-12-12 11:45:00,6.69,6.69,6.66,6.66,656400.0,6.5394,6.5394,6.5101,6.5101,656400.0
2012-12-12 11:50:00,6.67,6.7,6.65,6.68,1598600.0,6.5199,6.5492,6.5003,6.5297,1598600.0
2012-12-12 11:55:00,6.69,6.69,6.64,6.66,1189400.0,6.5394,6.5394,6.4906,6.5101,1189400.0
2012-12-12 12:00:00,6.66,6.68,6.66,6.68,366600.0,6.5101,6.5297,6.5101,6.5297,366600.0
2012-12-12 12:05:00,6.68,6.71,6.65,6.68,1933600.0,6.5297,6.559,6.5003,6.5297,1933600.0
2012-12-12 12:10:00,6.68,6.7,6.67,6.7,353200.0,6.5297,6.5492,6.5199,6.5492,353200.0
2012-12-12 12:15:00,6.7,6.71,6.69,6.7,201400.0,6.5492,6.559,6.5394,6.5492,201400.0
2012-12-12 12:20:00,6.71,6.72,6.7,6.72,117800.0,6.559,6.5688,6.5492,6.5688,117800.0
2012-12-12 12:25:00,6.72,6.73,6.71,6.72,196800.0,6.5688,6.5785,6.559,6.5688,196800.0
2012-12-12 12:30:00,6.72,6.73,6.68,6.71,1192000.0,6.5688,6.5785,6.5297,6.559,1192000.0
2012-12-12 12:35:00,6.71,6.71,6.69,6.71,1086000.0,6.559,6.559,6.5394,6.559,1086000.0
2012-12-12 12:40:00,6.71,6.71,6.68,6.7,405800.0,6.559,6.559,6.5297,6.5492,405800.0
2012-12-12 12:45:00,6.7,6.7,6.69,6.7,334400.0,6.5492,6.5492,6.5394,6.5492,334400.0
2012-12-12 12:50:00,6.7,6.71,6.69,6.7,485200.0,6.5492,6.559,6.5394,6.5492,485200.0
2012-12-12 12:55:00,6.7,6.71,6.69,6.7,163400.0,6.5492,6.559,6.5394,6.5492,163400.0
2012-12-12 13:00:00,6.7,6.7,6.68,6.69,259400.0,6.5492,6.5492,6.5297,6.5394,259400.0
2012-12-12 13:05:00,6.69,6.69,6.68,6.69,71600.0,6.5394,6.5394,6.5297,6.5394,71600.0
2012-12-12 13:10:00,6.69,6.69,6.66,6.68,1006400.0,6.5394,6.5394,6.5101,6.5297,1006400.0
2012-12-12 13:15:00,6.67,6.69,6.67,6.68,360400.0,6.5199,6.5394,6.5199,6.5297,360400.0
2012-12-12 13:20:00,6.68,6.71,6.67,6.69,1285800.0,6.5297,6.559,6.5199,6.5394,1285800.0
2012-12-12 13:25:00,6.69,6.69,6.68,6.69,80800.0,6.5394,6.5394,6.5297,6.5394,80800.0
2012-12-12 13:30:00,6.68,6.7,6.68,6.7,489200.0,6.5297,6.5492,6.5297,6.5492,489200.0
2012-12-12 13:35:00,6.7,6.7,6.69,6.7,56800.0,6.5492,6.5492,6.5394,6.5492,56800.0
2012-12-12 13:40:00,6.7,6.7,6.69,6.7,59800.0,6.5492,6.5492,6.5394,6.5492,59800.0
2012-12-12 13:45:00,6.7,6.7,6.69,6.7,22400.0,6.5492,6.5492,6.5394,6.5492,22400.0
2012-12-12 13:50:00,6.7,6.72,6.69,6.72,192800.0,6.5492,6.5688,6.5394,6.5688,192800.0
2012-12-12 13:55:00,6.72,6.73,6.71,6.72,262200.0,6.5688,6.5785,6.559,6.5688,262200.0
2012-12-12 14:00:00,6.73,6.74,6.72,6.73,817800.0,6.5785,6.5883,6.5688,6.5785,817800.0
2012-12-12 14:05:00,6.73,6.74,6.72,6.73,274600.0,6.5785,6.5883,6.5688,6.5785,274600.0
2012-12-12 14:10:00,6.73,6.74,6.72,6.73,361600.0,6.5785,6.5883,6.5688,6.5785,361600.0
2012-12-12 14:15:00,6.73,6.73,6.71,6.73,478400.0,6.5785,6.5785,6.559,6.5785,478400.0
2012-12-12 14:20:00,6.73,6.74,6.71,6.73,404800.0,6.5785,6.5883,6.559,6.5785,404800.0
2012-12-12 14:25:00,6.72,6.73,6.71,6.72,209400.0,6.5688,6.5785,6.559,6.5688,209400.0
2012-12-12 14:30:00,6.72,6.73,6.7,6.73,322000.0,6.5688,6.5785,6.5492,6.5785,322000.0
2012-12-12 14:35:00,6.73,6.74,6.73,6.74,337600.0,6.5785,6.5883,6.5785,6.5883,337600.0
2012-12-12 14:40:00,6.73,6.74,6.72,6.73,391200.0,6.5785,6.5883,6.5688,6.5785,391200.0
2012-12-12 14:45:00,6.73,6.74,6.72,6.74,352200.0,6.5785,6.5883,6.5688,6.5883,352200.0
2012-12-12 14:50:00,6.74,6.74,6.72,6.73,435400.0,6.5883,6.5883,6.5688,6.5785,435400.0
2012-12-12 14:55:00,6.73,6.74,6.72,6.73,315600.0,6.5785,6.5883,6.5688,6.5785,315600.0
2012-12-12 15:00:00,6.73,6.73,6.7,6.72,399800.0,6.5785,6.5785,6.5492,6.5688,399800.0
2012-12-12 15:05:00,6.72,6.73,6.71,6.73,452600.0,6.5688,6.5785,6.559,6.5785,452600.0
2012-12-12 15:10:00,6.72,6.73,6.71,6.72,419200.0,6.5688,6.5785,6.559,6.5688,419200.0
2012-12-12 15:15:00,6.72,6.74,6.71,6.73,551800.0,6.5688,6.5883,6.559,6.5785,551800.0
2012-12-12 15:20:00,6.73,6.74,6.71,6.73,669400.0,6.5785,6.5883,6.559,6.5785,669400.0
2012-12-12 15:25:00,6.73,6.73,6.69,6.71,783600.0,6.5785,6.5785,6.5394,6.559,783600.0
2012-12-12 15:30:00,6.71,6.72,6.7,6.72,290800.0,6.559,6.5688,6.5492,6.5688,290800.0
2012-12-12 15:35:00,6.72,6.72,6.69,6.7,1091800.0,6.5688,6.5688,6.5394,6.5492,1091800.0
2012-12-12 15:40:00,6.69,6.7,6.68,6.7,516400.0,6.5394,6.5492,6.5297,6.5492,516400.0
2012-12-12 15:45:00,6.7,6.7,6.68,6.7,847200.0,6.5492,6.5492,6.5297,6.5492,847200.0
2012-12-12 15:50:00,6.7,6.73,6.7,6.73,1617400.0,6.5492,6.5785,6.5492,6.5785,1617400.0
2012-12-12 15:55:00,6.73,6.73,6.7,6.7,2331600.0,6.5785,6.5785,6.5492,6.5492,2331600.0
2012-12-13 09:30:00,6.74,6.78,6.7,6.74,410200.0,6.5883,6.6274,6.5492,6.5883,410200.0
2012-12-13 09:35:00,6.74,6.77,6.73,6.77,218100.0,6.5883,6.6176,6.5785,6.6176,218100.0
2012-12-13 09:40:00,6.76,6.77,6.72,6.72,346900.0,6.6078,6.6176,6.5688,6.5688,346900.0
2012-12-13 09:45:00,6.72,6.75,6.69,6.71,307500.0,6.5688,6.5981,6.5394,6.559,307500.0
2012-12-13 09:50:00,6.71,6.74,6.71,6.73,285800.0,6.559,6.5883,6.559,6.5785,285800.0
2012-12-13 09:55:00,6.72,6.75,6.72,6.74,398400.0,6.5688,6.5981,6.5688,6.5883,398400.0
2012-12-13 10:00:00,6.75,6.75,6.73,6.74,280200.0,6.5981,6.5981,6.5785,6.5883,280200.0
2012-12-13 10:05:00,6.74,6.75,6.72,6.75,445600.0,6.5883,6.5981,6.5688,6.5981,445600.0
2012-12-13 10:10:00,6.75,6.77,6.74,6.75,871700.0,6.5981,6.6176,6.5883,6.5981,871700.0
2012-12-13 10:15:00,6.75,6.77,6.75,6.77,188700.0,6.5981,6.6176,6.5981,6.6176,188700.0
2012-12-13 10:20:00,6.77,6.8,6.77,6.78,601400.0,6.6176,6.6469,6.6176,6.6274,601400.0
2012-12-13 10:25:00,6.78,6.78,6.77,6.78,53600.0,6.6274,6.6274,6.6176,6.6274,53600.0
2012-12-13 10:30:00,6.78,6.78,6.77,6.77,90200.0,6.6274,6.6274,6.6176,6.6176,90200.0
2012-12-13 10:35:00,6.77,6.78,6.76,6.77,147200.0,6.6176,6.6274,6.6078,6.6176,147200.0
2012-12-13 10:40:00,6.76,6.77,6.75,6.75,217800.0,6.6078,6.6176,6.5981,6.5981,217800.0
2012-12-13 10:45:00,6.75,6.76,6.73,6.74,266700.0,6.5981,6.6078,6.5785,6.5883,266700.0
2012-12-13 10:50:00,6.74,6.77,6.74,6.75,545200.0,6.5883,6.6176,6.5883,6.5981,545200.0
2012-12-13 10:55:00,6.75,6.77,6.74,6.76,132000.0,6.5981,6.6176,6.5883,6.6078,132000.0
2012-12-13 11:00:00,6.77,6.78,6.76,6.78,256300.0,6.6176,6.6274,6.6078,6.6274,256300.0
2012-12-13 11:05:00,6.78,6.78,6.76,6.77,302800.0,6.6274,6.6274,6.6078,6.6176,302800.0
2012-12-13 11:10:00,6.77,6.77,6.75,6.75,391100.0,6.6176,6.6176,6.5981,6.5981,391100.0
2012-12-13 11:15:00,6.75,6.76,6.74,6.75,164900.0,6.5981,6.6078,6.5883,6.5981,164900.0
2012-12-13 11:20:00,6.75,6.75,6.74,6.74,96700.0,6.5981,6.5981,6.5883,6.5883,96700.0
2012-12-13 11:25:00,6.74,6.75,6.72,6.74,385400.0,6.5883,6.5981,6.5688,6.5883,385400.0
2012-12-13 11:30:00,6.75,6.75,6.72,6.74,255800.0,6.5981,6.5981,6.5688,6.5883,255800.0
2012-12-13 11:35:00,6.74,6.75,6.74,6.75,100000.0,6.5883,6.5981,6.5883,6.5981,100000.0
2012-12-13 11:40:00,6.75,6.76,6.74,6.76,120200.0,6.5981,6.6078,6.5883,6.6078,120200.0
2012-12-13 11:45:00,6.75,6.76,6.73,6.73,255500.0,6.5981,6.6078,6.5785,6.5785,255500.0
2012-12-13 11:50:00,6.74,6.75,6.73,6.75,161700.0,6.5883,6.5981,6.5785,6.5981,161700.0
2012-12-13 11:55:00,6.75,6.76,6.74,6.75,178700.0,6.5981,6.6078,6.5883,6.5981,178700.0
2012-12-13 12:00:00,6.75,6.75,6.74,6.75,151800.0,6.5981,6.5981,6.5883,6.5981,151800.0
2012-12-13 12:05:00,6.74,6.75,6.74,6.74,51800.0,6.5883,6.5981,6.5883,6.5883,51800.0
2012-12-13 12:10:00,6.75,6.75,6.73,6.73,142500.0,6.5981,6.5981,6.5785,6.5785,142500.0
2012-12-13 12:15:00,6.73,6.74,6.71,6.71,128200.0,6.5785,6.5883,6.559,6.559,128200.0
2012-12-13 12:20:00,6.71,6.72,6.68,6.69,491500.0,6.559,6.5688,6.5297,6.5394,491500.0
2012-12-13 12:25:00,6.68,6.7,6.65,6.66,785600.0,6.5297,6.5492,6.5003,6.5101,785600.0
2012-12-13 12:30:00,6.66,6.67,6.65,6.65,260800.0,6.5101,6.5199,6.5003,6.5003,260800.0
2012-12-13 12:35:00,6.65,6.66,6.64,6.65,290900.0,6.5003,6.5101,6.4906,6.5003,290900.0
2012-12-13 12:40:00,6.65,6.66,6.62,6.63,373800.0,6.5003,6.5101,6.471,6.4808,373800.0
2012-12-13 12:45:00,6.63,6.65,6.62,6.65,363200.0,6.4808,6.5003,6.471,6.5003,363200.0
2012-12-13 12:50:00,6.65,6.65,6.64,6.65,220800.0,6.5003,6.5003,6.4906,6.5003,220800.0
2012-12-13 12:55:00,6.64,6.65,6.64,6.64,107000.0,6.4906,6.5003,6.4906,6.4906,107000.0
2012-12-13 13:00:00,6.65,6.65,6.63,6.64,245800.0,6.5003,6.5003,6.4808,6.4906,245800.0
2012-12-13 13:05:00,6.63,6.64,6.63,6.63,114800.0,6.4808,6.4906,6.4808,6.4808,114800.0
2012-12-13 13:10:00,6.64,6.64,6.62,6.62,142300.0,6.4906,6.4906,6.471,6.471,142300.0
2012-12-13 13:15:00,6.63,6.64,6.62,6.63,147200.0,6.4808,6.4906,6.471,6.4808,147200.0
2012-12-13 13:20:00,6.64,6.65,6.63,6.65,190900.0,6.4906,6.5003,6.4808,6.5003,190900.0
2012-12-13 13:25:00,6.64,6.65,6.63,6.64,195000.0,6.4906,6.5003,6.4808,6.4906,195000.0
2012-12-13 13:30:00,6.64,6.64,6.63,6.64,37000.0,6.4906,6.4906,6.4808,6.4906,37000.0
2012-12-13 13:35:00,6.64,6.67,6.63,6.64,472500.0,6.4906,6.5199,6.4808,6.4906,472500.0
2012-12-13 13:40:00,6.64,6.65,6.63,6.65,126500.0,6.4906,6.5003,6.4808,6.5003,126500.0
2012-12-13 13:45:00,6.64,6.65,6.63,6.63,88100.0,6.4906,6.5003,6.4808,6.4808,88100.0
2012-12-13 13:50:00,6.63,6.64,6.63,6.64,24900.0,6.4808,6.4906,6.4808,6.4906,24900.0
2012-12-13 13:55:00,6.64,6.66,6.63,6.66,151100.0,6.4906,6.5101,6.4808,6.5101,151100.0
2012-12-13 14:00:00,6.66,6.66,6.64,6.64,185700.0,6.5101,6.5101,6.4906,6.4906,185700.0
2012-12-13 14:05:00,6.65,6.65,6.63,6.63,80000.0,6.5003,6.5003,6.4808,6.4808,80000.0
2012-12-13 14:10:00,6.64,6.64,6.63,6.64,39800.0,6.4906,6.4906,6.4808,6.4906,39800.0
2012-12-13 14:15:00,6.64,6.64,6.63,6.64,42100.0,6.4906,6.4906,6.4808,6.4906,42100.0
2012-12-13 14:20:00,6.64,6.65,6.63,6.65,121800.0,6.4906,6.5003,6.4808,6.5003,121800.0
2012-12-13 14:25:00,6.65,6.65,6.64,6.65,67300.0,6.5003,6.5003,6.4906,6.5003,67300.0
2012-12-13 14:30:00,6.65,6.66,6.64,6.66,95900.0,6.5003,6.5101,6.4906,6.5101,95900.0
2012-12-13 14:35:00,6.66,6.67,6.65,6.65,180000.0,6.5101,6.5199,6.5003,6.5003,180000.0
2012-12-13 14:40:00,6.66,6.66,6.65,6.66,94000.0,6.5101,6.5101,6.5003,6.5101,94000.0
2012-12-13 14:45:00,6.66,6.66,6.65,6.66,33500.0,6.5101,6.5101,6.5003,6.5101,33500.0
2012-12-13 14:50:00,6.66,6.67,6.65,6.67,93400.0,6.5101,6.5199,6.5003,6.5199,93400.0
2012-12-13 14:55:00,6.67,6.67,6.66,6.67,125800.0,6.5199,6.5199,6.5101,6.5199,125800.0
2012-12-13 15:00:00,6.67,6.67,6.66,6.67,47600.0,6.5199,6.5199,6.5101,6.5199,47600.0
2012-12-13 15:05:00,6.67,6.67,6.66,6.67,30000.0,6.5199,6.5199,6.5101,6.5199,30000.0
2012-12-13 15:10:00,6.67,6.67,6.66,6.67,44900.0,6.5199,6.5199,6.5101,6.5199,44900.0
2012-12-13 15:15:00,6.67,6.67,6.66,6.67,40500.0,6.5199,6.5199,6.5101,6.5199,40500.0
2012-12-13 15:20:00,6.67,6.67,6.66,6.67,62900.0,6.5199,6.5199,6.5101,6.5199,62900.0
2012-12-13 15:25:00,6.67,6.69,6.66,6.68,406500.0,6.5199,6.5394,6.5101,6.5297,406500.0
2012-12-13 15:30:00,6.68,6.69,6.67,6.69,116400.0,6.5297,6.5394,6.5199,6.5394,116400.0
2012-12-13 15:35:00,6.69,6.71,6.68,6.7,435000.0,6.5394,6.559,6.5297,6.5492,435000.0
2012-12-13 15:40:00,6.7,6.72,6.69,6.71,399900.0,6.5492,6.5688,6.5394,6.559,399900.0
2012-12-13 15:45:00,6.71,6.71,6.7,6.71,200800.0,6.559,6.559,6.5492,6.559,200800.0
2012-12-13 15:50:00,6.71,6.72,6.7,6.72,350600.0,6.559,6.5688,6.5492,6.5688,350600.0
2012-12-13 15:55:00,6.72,6.72,6.64,6.65,1853600.0,6.5688,6.5688,6.4906,6.5003,1853600.0
2012-12-14 09:30:00,6.74,6.76,6.69,6.75,2375800.0,6.5883,6.6078,6.5394,6.5981,2375800.0
2012-12-14 09:35:00,6.75,6.8,6.74,6.79,909600.0,6.5981,6.6469,6.5883,6.6372,909600.0
2012-12-14 09:40:00,6.78,6.85,6.78,6.85,1435800.0,6.6274,6.6958,6.6274,6.6958,1435800.0
2012-12-14 09:45:00,6.85,6.85,6.79,6.79,617800.0,6.6958,6.6958,6.6372,6.6372,617800.0
2012-12-14 09:50:00,6.79,6.79,6.74,6.75,557000.0,6.6372,6.6372,6.5883,6.5981,557000.0
2012-12-14 09:55:00,6.75,6.78,6.73,6.76,1026400.0,6.5981,6.6274,6.5785,6.6078,1026400.0
2012-12-14 10:00:00,6.75,6.82,6.75,6.82,713600.0,6.5981,6.6665,6.5981,6.6665,713600.0
2012-12-14 10:05:00,6.82,6.82,6.78,6.79,654400.0,6.6665,6.6665,6.6274,6.6372,654400.0
2012-12-14 10:10:00,6.79,6.81,6.76,6.8,1174600.0,6.6372,6.6567,6.6078,6.6469,1174600.0
2012-12-14 10:15:00,6.79,6.79,6.76,6.77,682800.0,6.6372,6.6372,6.6078,6.6176,682800.0
2012-12-14 10:20:00,6.77,6.82,6.76,6.81,1844800.0,6.6176,6.6665,6.6078,6.6567,1844800.0
2012-12-14 10:25:00,6.81,6.82,6.8,6.81,445800.0,6.6567,6.6665,6.6469,6.6567,445800.0
2012-12-14 10:30:00,6.81,6.83,6.8,6.82,1210400.0,6.6567,6.6763,6.6469,6.6665,1210400.0
2012-12-14 10:35:00,6.81,6.83,6.81,6.82,224400.0,6.6567,6.6763,6.6567,6.6665,224400.0
2012-12-14 10:40:00,6.82,6.83,6.81,6.83,340800.0,6.6665,6.6763,6.6567,6.6763,340800.0
2012-12-14 10:45:00,6.83,6.86,6.83,6.86,677400.0,6.6763,6.7056,6.6763,6.7056,677400.0
2012-12-14 10:50:00,6.85,6.86,6.83,6.84,811800.0,6.6958,6.7056,6.6763,6.686,811800.0
2012-12-14 10:55:00,6.85,6.88,6.85,6.88,777200.0,6.6958,6.7251,6.6958,6.7251,777200.0
2012-12-14 11:00:00,6.88,6.88,6.85,6.86,486000.0,6.7251,6.7251,6.6958,6.7056,486000.0
2012-12-14 11:05:00,6.86,6.88,6.85,6.88,359000.0,6.7056,6.7251,6.6958,6.7251,359000.0
2012-12-14 11:10:00,6.88,6.89,6.86,6.87,1517400.0,6.7251,6.7349,6.7056,6.7154,1517400.0
2012-12-14 11:15:00,6.87,6.88,6.85,6.86,684800.0,6.7154,6.7251,6.6958,6.7056,684800.0
2012-12-14 11:20:00,6.86,6.86,6.83,6.84,390000.0,6.7056,6.7056,6.6763,6.686,390000.0
2012-12-14 11:25:00,6.83,6.84,6.83,6.84,168200.0,6.6763,6.686,6.6763,6.686,168200.0
2012-12-14 11:30:00,6.83,6.85,6.83,6.83,542400.0,6.6763,6.6958,6.6763,6.6763,542400.0
2012-12-14 11:35:00,6.83,6.85,6.82,6.83,652000.0,6.6763,6.6958,6.6665,6.6763,652000.0
2012-12-14 11:40:00,6.82,6.83,6.81,6.81,472600.0,6.6665,6.6763,6.6567,6.6567,472600.0
2012-12-14 11:45:00,6.82,6.83,6.81,6.81,596000.0,6.6665,6.6763,6.6567,6.6567,596000.0
2012-12-14 11:50:00,6.82,6.83,6.82,6.83,478400.0,6.6665,6.6763,6.6665,6.6763,478400.0
2012-12-14 11:55:00,6.83,6.85,6.82,6.85,1359400.0,6.6763,6.6958,6.6665,6.6958,1359400.0
2012-12-14 12:00:00,6.85,6.85,6.83,6.85,397200.0,6.6958,6.6958,6.6763,6.6958,397200.0
2012-12-14 12:05:00,6.85,6.86,6.84,6.84,552000.0,6.6958,6.7056,6.686,6.686,552000.0
2012-12-14 12:10:00,6.85,6.85,6.84,6.85,91200.0,6.6958,6.6958,6.686,6.6958,91200.0
2012-12-14 12:15:00,6.85,6.86,6.84,6.85,215400.0,6.6958,6.7056,6.686,6.6958,215400.0
2012-12-14 12:20:00,6.85,6.86,6.84,6.85,278000.0,6.6958,6.7056,6.686,6.6958,278000.0
2012-12-14 12:25:00,6.85,6.86,6.84,6.86,215400.0,6.6958,6.7056,6.686,6.7056,215400.0
2012-12-14 12:30:00,6.86,6.88,6.85,6.88,872800.0,6.7056,6.7251,6.6958,6.7251,872800.0
2012-12-14 12:35:00,6.88,6.88,6.87,6.87,197800.0,6.7251,6.7251,6.7154,6.7154,197800.0
2012-12-14 12:40:00,6.87,6.88,6.86,6.87,473000.0,6.7154,6.7251,6.7056,6.7154,473000.0
2012-12-14 12:45:00,6.87,6.88,6.85,6.85,1330000.0,6.7154,6.7251,6.6958,6.6958,1330000.0
2012-12-14 12:50:00,6.85,6.86,6.85,6.86,196600.0,6.6958,6.7056,6.6958,6.7056,196600.0
2012-12-14 12:55:00,6.86,6.86,6.85,6.86,163800.0,6.7056,6.7056,6.6958,6.7056,163800.0
2012-12-14 13:00:00,6.86,6.88,6.86,6.87,435200.0,6.7056,6.7251,6.7056,6.7154,435200.0
2012-12-14 13:05:00,6.87,6.87,6.86,6.87,85400.0,6.7154,6.7154,6.7056,6.7154,85400.0
2012-12-14 13:10:00,6.87,6.87,6.86,6.87,94800.0,6.7154,6.7154,6.7056,6.7154,94800.0
2012-12-14 13:15:00,6.86,6.87,6.86,6.86,182400.0,6.7056,6.7154,6.7056,6.7056,182400.0
2012-12-14 13:20:00,6.87,6.87,6.86,6.87,88200.0,6.7154,6.7154,6.7056,6.7154,88200.0
2012-12-14 13:25:00,6.87,6.87,6.86,6.86,64800.0,6.7154,6.7154,6.7056,6.7056,64800.0
2012-12-14 13:30:00,6.87,6.87,6.86,6.87,119200.0,6.7154,6.7154,6.7056,6.7154,119200.0
2012-12-14 13:35:00,6.87,6.87,6.86,6.86,179000.0,6.7154,6.7154,6.7056,6.7056,179000.0
2012-12-14 13:40:00,6.87,6.87,6.86,6.86,100800.0,6.7154,6.7154,6.7056,6.7056,100800.0
2012-12-14 13:45:00,6.87,6.88,6.86,6.88,359200.0,6.7154,6.7251,6.7056,6.7251,359200.0
2012-12-14 13:50:00,6.88,6.88,6.87,6.87,361400.0,6.7251,6.7251,6.7154,6.7154,361400.0
2012-12-14 13:55:00,6.88,6.88,6.87,6.88,125400.0,6.7251,6.7251,6.7154,6.7251,125400.0
2012-12-14 14:00:00,6.88,6.88,6.87,6.87,72000.0,6.7251,6.7251,6.7154,6.7154,72000.0
2012-12-14 14:05:00,6.88,6.88,6.87,6.87,74600.0,6.7251,6.7251,6.7154,6.7154,74600.0
2012-12-14 14:10:00,6.88,6.88,6.87,6.88,75400.0,6.7251,6.7251,6.7154,6.7251,75400.0
2012-12-14 14:15:00,6.88,6.88,6.87,6.88,86600.0,6.7251,6.7251,6.7154,6.7251,86600.0
2012-12-14 14:20:00,6.88,6.88,6.87,6.88,52400.0,6.7251,6.7251,6.7154,6.7251,52400.0
2012-12-14 14:25:00,6.88,6.88,6.87,6.88,84400.0,6.7251,6.7251,6.7154,6.7251,84400.0
2012-12-14 14:30:00,6.88,6.88,6.87,6.88,98200.0,6.7251,6.7251,6.7154,6.7251,98200.0
2012-12-14 14:35:00,6.88,6.88,6.87,6.88,36800.0,6.7251,6.7251,6.7154,6.7251,36800.0
2012-12-14 14:40:00,6.88,6.88,6.87,6.88,140400.0,6.7251,6.7251,6.7154,6.7251,140400.0
2012-12-14 14:45:00,6.88,6.88,6.87,6.88,180400.0,6.7251,6.7251,6.7154,6.7251,180400.0
2012-12-14 14:50:00,6.88,6.88,6.87,6.88,81400.0,6.7251,6.7251,6.7154,6.7251,81400.0
2012-12-14 14:55:00,6.88,6.88,6.83,6.83,1013400.0,6.7251,6.7251,6.6763,6.6763,1013400.0
2012-12-14 15:00:00,6.84,6.84,6.83,6.84,264800.0,6.686,6.686,6.6763,6.686,264800.0
2012-12-14 15:05:00,6.84,6.84,6.78,6.81,2280200.0,6.686,6.686,6.6274,6.6567,2280200.0
2012-12-14 15:10:00,6.8,6.81,6.79,6.8,2391200.0,6.6469,6.6567,6.6372,6.6469,2391200.0
2012-12-14 15:15:00,6.81,6.81,6.8,6.81,260600.0,6.6567,6.6567,6.6469,6.6567,260600.0
2012-12-14 15:20:00,6.81,6.83,6.8,6.83,494600.0,6.6567,6.6763,6.6469,6.6763,494600.0
2012-12-14 15:25:00,6.83,6.83,6.81,6.82,553600.0,6.6763,6.6763,6.6567,6.6665,553600.0
2012-12-14 15:30:00,6.82,6.84,6.81,6.84,836000.0,6.6665,6.686,6.6567,6.686,836000.0
2012-12-14 15:35:00,6.84,6.86,6.83,6.84,589600.0,6.686,6.7056,6.6763,6.686,589600.0
2012-12-14 15:40:00,6.84,6.86,6.83,6.84,1004400.0,6.686,6.7056,6.6763,6.686,1004400.0
2012-12-14 15:45:00,6.84,6.85,6.84,6.85,361000.0,6.686,6.6958,6.686,6.6958,361000.0
2012-12-14 15:50:00,6.85,6.85,6.83,6.84,673000.0,6.6958,6.6958,6.6763,6.686,673000.0
2012-12-14 15:55:00,6.84,6.85,6.83,6.84,1408800.0,6.686,6.6958,6.6763,6.686,1408800.0
2012-12-17 09:30:00,6.85,6.9,6.83,6.89,542700.0,6.6958,6.7447,6.6763,6.7349,542700.0
2012-12-17 09:35:00,6.9,6.9,6.87,6.88,339400.0,6.7447,6.7447,6.7154,6.7251,339400.0
2012-12-17 09:40:00,6.89,6.89,6.85,6.88,367000.0,6.7349,6.7349,6.6958,6.7251,367000.0
2012-12-17 09:45:00,6.88,6.89,6.86,6.88,375700.0,6.7251,6.7349,6.7056,6.7251,375700.0
2012-12-17 09:50:00,6.89,6.89,6.86,6.88,885300.0,6.7349,6.7349,6.7056,6.7251,885300.0
2012-12-17 09:55:00,6.87,6.88,6.83,6.83,459900.0,6.7154,6.7251,6.6763,6.6763,459900.0
2012-12-17 10:00:00,6.83,6.86,6.83,6.83,590700.0,6.6763,6.7056,6.6763,6.6763,590700.0
2012-12-17 10:05:00,6.83,6.85,6.8,6.83,797800.0,6.6763,6.6958,6.6469,6.6763,797800.0
2012-12-17 10:10:00,6.83,6.84,6.81,6.81,399900.0,6.6763,6.686,6.6567,6.6567,399900.0
2012-12-17 10:15:00,6.81,6.82,6.78,6.79,464800.0,6.6567,6.6665,6.6274,6.6372,464800.0
2012-12-17 10:20:00,6.79,6.81,6.77,6.79,428000.0,6.6372,6.6567,6.6176,6.6372,428000.0
2012-12-17 10:25:00,6.79,6.8,6.79,6.8,50600.0,6.6372,6.6469,6.6372,6.6469,50600.0
2012-12-17 10:30:00,6.79,6.83,6.79,6.83,337900.0,6.6372,6.6763,6.6372,6.6763,337900.0
2012-12-17 10:35:00,6.83,6.86,6.81,6.81,298300.0,6.6763,6.7056,6.6567,6.6567,298300.0
2012-12-17 10:40:00,6.81,6.82,6.79,6.79,251900.0,6.6567,6.6665,6.6372,6.6372,251900.0
2012-12-17 10:45:00,6.79,6.8,6.79,6.79,59700.0,6.6372,6.6469,6.6372,6.6372,59700.0
2012-12-17 10:50:00,6.8,6.82,6.79,6.82,119800.0,6.6469,6.6665,6.6372,6.6665,119800.0
2012-12-17 10:55:00,6.82,6.82,6.79,6.79,267000.0,6.6665,6.6665,6.6372,6.6372,267000.0
2012-12-17 11:00:00,6.79,6.81,6.79,6.8,280600.0,6.6372,6.6567,6.6372,6.6469,280600.0
2012-12-17 11:05:00,6.8,6.81,6.78,6.78,310600.0,6.6469,6.6567,6.6274,6.6274,310600.0
2012-12-17 11:10:00,6.78,6.81,6.78,6.8,242500.0,6.6274,6.6567,6.6274,6.6469,242500.0
2012-12-17 11:15:00,6.8,6.81,6.78,6.79,295300.0,6.6469,6.6567,6.6274,6.6372,295300.0
2012-12-17 11:20:00,6.79,6.8,6.78,6.79,155700.0,6.6372,6.6469,6.6274,6.6372,155700.0
2012-12-17 11:25:00,6.79,6.8,6.74,6.74,415300.0,6.6372,6.6469,6.5883,6.5883,415300.0
2012-12-17 11:30:00,6.75,6.75,6.7,6.72,1241700.0,6.5981,6.5981,6.5492,6.5688,1241700.0
2012-12-17 11:35:00,6.71,6.72,6.65,6.66,1889300.0,6.559,6.5688,6.5003,6.5101,1889300.0
2012-12-17 11:40:00,6.66,6.72,6.66,6.71,679300.0,6.5101,6.5688,6.5101,6.559,679300.0
2012-12-17 11:45:00,6.72,6.74,6.71,6.73,167200.0,6.5688,6.5883,6.559,6.5785,167200.0
2012-12-17 11:50:00,6.73,6.77,6.72,6.73,787100.0,6.5785,6.6176,6.5688,6.5785,787100.0
2012-12-17 11:55:00,6.72,6.73,6.71,6.71,145200.0,6.5688,6.5785,6.559,6.559,145200.0
2012-12-17 12:00:00,6.72,6.74,6.71,6.73,312300.0,6.5688,6.5883,6.559,6.5785,312300.0
2012-12-17 12:05:00,6.73,6.74,6.72,6.74,164300.0,6.5785,6.5883,6.5688,6.5883,164300.0
2012-12-17 12:10:00,6.73,6.74,6.73,6.73,34800.0,6.5785,6.5883,6.5785,6.5785,34800.0
2012-12-17 12:15:00,6.74,6.74,6.73,6.74,58700.0,6.5883,6.5883,6.5785,6.5883,58700.0
2012-12-17 12:20:00,6.74,6.75,6.73,6.74,221700.0,6.5883,6.5981,6.5785,6.5883,221700.0
2012-12-17 12:25:00,6.74,6.74,6.73,6.73,171600.0,6.5883,6.5883,6.5785,6.5785,171600.0
2012-12-17 12:30:00,6.73,6.74,6.73,6.73,104100.0,6.5785,6.5883,6.5785,6.5785,104100.0
2012-12-17 12:35:00,6.74,6.74,6.73,6.74,113500.0,6.5883,6.5883,6.5785,6.5883,113500.0
2012-12-17 12:40:00,6.74,6.74,6.69,6.7,611000.0,6.5883,6.5883,6.5394,6.5492,611000.0
2012-12-17 12:45:00,6.7,6.7,6.69,6.69,1195300.0,6.5492,6.5492,6.5394,6.5394,1195300.0
2012-12-17 12:50:00,6.7,6.7,6.69,6.69,228700.0,6.5492,6.5492,6.5394,6.5394,228700.0
2012-12-17 12:55:00,6.69,6.71,6.68,6.69,470600.0,6.5394,6.559,6.5297,6.5394,470600.0
2012-12-17 13:00:00,6.69,6.7,6.69,6.7,166100.0,6.5394,6.5492,6.5394,6.5492,166100.0
2012-12-17 13:05:00,6.7,6.7,6.68,6.69,239200.0,6.5492,6.5492,6.5297,6.5394,239200.0
2012-12-17 13:10:00,6.68,6.7,6.66,6.66,583000.0,6.5297,6.5492,6.5101,6.5101,583000.0
2012-12-17 13:15:00,6.67,6.67,6.63,6.66,656900.0,6.5199,6.5199,6.4808,6.5101,656900.0
2012-12-17 13:20:00,6.66,6.66,6.62,6.65,587600.0,6.5101,6.5101,6.471,6.5003,587600.0
2012-12-17 13:25:00,6.64,6.65,6.64,6.64,435800.0,6.4906,6.5003,6.4906,6.4906,435800.0
2012-12-17 13:30:00,6.65,6.65,6.63,6.64,361500.0,6.5003,6.5003,6.4808,6.4906,361500.0
2012-12-17 13:35:00,6.63,6.64,6.63,6.64,70900.0,6.4808,6.4906,6.4808,6.4906,70900.0
2012-12-17 13:40:00,6.64,6.65,6.61,6.63,646400.0,6.4906,6.5003,6.4612,6.4808,646400.0
2012-12-17 13:45:00,6.63,6.64,6.62,6.62,444700.0,6.4808,6.4906,6.471,6.471,444700.0
2012-12-17 13:50:00,6.62,6.63,6.59,6.59,414100.0,6.471,6.4808,6.4417,6.4417,414100.0
2012-12-17 13:55:00,6.59,6.6,6.59,6.6,95600.0,6.4417,6.4515,6.4417,6.4515,95600.0
2012-12-17 14:00:00,6.6,6.61,6.59,6.59,962000.0,6.4515,6.4612,6.4417,6.4417,962000.0
2012-12-17 14:05:00,6.6,6.6,6.59,6.6,143600.0,6.4515,6.4515,6.4417,6.4515,143600.0
2012-12-17 14:10:00,6.6,6.6,6.59,6.6,259400.0,6.4515,6.4515,6.4417,6.4515,259400.0
2012-12-17 14:15:00,6.6,6.6,6.59,6.59,102300.0,6.4515,6.4515,6.4417,6.4417,102300.0
2012-12-17 14:20:00,6.59,6.6,6.54,6.56,708100.0,6.4417,6.4515,6.3928,6.4124,708100.0
2012-12-17 14:25:00,6.56,6.57,6.55,6.56,310600.0,6.4124,6.4221,6.4026,6.4124,310600.0
2012-12-17 14:30:00,6.56,6.58,6.55,6.57,430700.0,6.4124,6.4319,6.4026,6.4221,430700.0
2012-12-17 14:35:00,6.57,6.59,6.56,6.59,157800.0,6.4221,6.4417,6.4124,6.4417,157800.0
2012-12-17 14:40:00,6.59,6.6,6.58,6.59,141900.0,6.4417,6.4515,6.4319,6.4417,141900.0
2012-12-17 14:45:00,6.6,6.6,6.59,6.6,147500.0,6.4515,6.4515,6.4417,6.4515,147500.0
2012-12-17 14:50:00,6.6,6.6,6.57,6.58,786900.0,6.4515,6.4515,6.4221,6.4319,786900.0
2012-12-17 14:55:00,6.58,6.6,6.58,6.59,371800.0,6.4319,6.4515,6.4319,6.4417,371800.0
2012-12-17 15:00:00,6.6,6.6,6.59,6.6,136800.0,6.4515,6.4515,6.4417,6.4515,136800.0
2012-12-17 15:05:00,6.6,6.6,6.59,6.6,476700.0,6.4515,6.4515,6.4417,6.4515,476700.0
2012-12-17 15:10:00,6.6,6.61,6.58,6.6,453700.0,6.4515,6.4612,6.4319,6.4515,453700.0
2012-12-17 15:15:00,6.59,6.61,6.58,6.58,558200.0,6.4417,6.4612,6.4319,6.4319,558200.0
2012-12-17 15:20:00,6.58,6.59,6.56,6.59,644300.0,6.4319,6.4417,6.4124,6.4417,644300.0
2012-12-17 15:25:00,6.58,6.6,6.58,6.6,224400.0,6.4319,6.4515,6.4319,6.4515,224400.0
2012-12-17 15:30:00,6.6,6.6,6.58,6.58,333700.0,6.4515,6.4515,6.4319,6.4319,333700.0
2012-12-17 15:35:00,6.58,6.6,6.58,6.58,399700.0,6.4319,6.4515,6.4319,6.4319,399700.0
2012-12-17 15:40:00,6.58,6.59,6.58,6.58,293500.0,6.4319,6.4417,6.4319,6.4319,293500.0
2012-12-17 15:45:00,6.58,6.59,6.58,6.59,358000.0,6.4319,6.4417,6.4319,6.4417,358000.0
2012-12-17 15:50:00,6.59,6.6,6.58,6.6,567500.0,6.4417,6.4515,6.4319,6.4515,567500.0
2012-12-17 15:55:00,6.59,6.62,6.59,6.61,1988300.0,6.4417,6.471,6.4417,6.4612,1988300.0
2012-12-18 09:30:00,6.66,6.66,6.59,6.59,1279000.0,6.5101,6.5101,6.4417,6.4417,1279000.0
2012-12-18 09:35:00,6.6,6.61,6.57,6.59,1177800.0,6.4515,6.4612,6.4221,6.4417,1177800.0
2012-12-18 09:40:00,6.6,6.62,6.59,6.6,712000.0,6.4515,6.471,6.4417,6.4515,712000.0
2012-12-18 09:45:00,6.6,6.62,6.59,6.6,1115600.0,6.4515,6.471,6.4417,6.4515,1115600.0
2012-12-18 09:50:00,6.6,6.61,6.58,6.59,1222600.0,6.4515,6.4612,6.4319,6.4417,1222600.0
2012-12-18 09:55:00,6.59,6.6,6.58,6.59,761800.0,6.4417,6.4515,6.4319,6.4417,761800.0
2012-12-18 10:00:00,6.6,6.61,6.59,6.6,621800.0,6.4515,6.4612,6.4417,6.4515,621800.0
2012-12-18 10:05:00,6.61,6.61,6.58,6.58,865800.0,6.4612,6.4612,6.4319,6.4319,865800.0
2012-12-18 10:10:00,6.58,6.61,6.58,6.6,1499600.0,6.4319,6.4612,6.4319,6.4515,1499600.0
2012-12-18 10:15:00,6.6,6.61,6.58,6.6,1075800.0,6.4515,6.4612,6.4319,6.4515,1075800.0
2012-12-18 10:20:00,6.59,6.6,6.58,6.6,767600.0,6.4417,6.4515,6.4319,6.4515,767600.0
2012-12-18 10:25:00,6.6,6.6,6.58,6.6,771600.0,6.4515,6.4515,6.4319,6.4515,771600.0
2012-12-18 10:30:00,6.6,6.61,6.59,6.61,986400.0,6.4515,6.4612,6.4417,6.4612,986400.0
2012-12-18 10:35:00,6.61,6.61,6.6,6.61,465000.0,6.4612,6.4612,6.4515,6.4612,465000.0
2012-12-18 10:40:00,6.61,6.62,6.59,6.61,974400.0,6.4612,6.471,6.4417,6.4612,974400.0
2012-12-18 10:45:00,6.61,6.61,6.55,6.59,2838800.0,6.4612,6.4612,6.4026,6.4417,2838800.0
2012-12-18 10:50:00,6.6,6.6,6.59,6.59,144800.0,6.4515,6.4515,6.4417,6.4417,144800.0
2012-12-18 10:55:00,6.6,6.61,6.59,6.6,599400.0,6.4515,6.4612,6.4417,6.4515,599400.0
2012-12-18 11:00:00,6.6,6.61,6.59,6.59,694800.0,6.4515,6.4612,6.4417,6.4417,694800.0
2012-12-18 11:05:00,6.6,6.61,6.59,6.61,725000.0,6.4515,6.4612,6.4417,6.4612,725000.0
2012-12-18 11:10:00,6.61,6.64,6.6,6.62,1602800.0,6.4612,6.4906,6.4515,6.471,1602800.0
2012-12-18 11:15:00,6.62,6.63,6.6,6.62,753000.0,6.471,6.4808,6.4515,6.471,753000.0
2012-12-18 11:20:00,6.62,6.62,6.6,6.6,209000.0,6.471,6.471,6.4515,6.4515,209000.0
2012-12-18 11:25:00,6.6,6.61,6.59,6.59,270200.0,6.4515,6.4612,6.4417,6.4417,270200.0
2012-12-18 11:30:00,6.59,6.61,6.58,6.6,834800.0,6.4417,6.4612,6.4319,6.4515,834800.0
2012-12-18 11:35:00,6.59,6.6,6.59,6.6,202600.0,6.4417,6.4515,6.4417,6.4515,202600.0
2012-12-18 11:40:00,6.59,6.61,6.59,6.61,236800.0,6.4417,6.4612,6.4417,6.4612,236800.0
2012-12-18 11:45:00,6.61,6.66,6.6,6.63,2431400.0,6.4612,6.5101,6.4515,6.4808,2431400.0
2012-12-18 11:50:00,6.63,6.64,6.6,6.6,923400.0,6.4808,6.4906,6.4515,6.4515,923400.0
2012-12-18 11:55:00,6.6,6.61,6.6,6.61,107200.0,6.4515,6.4612,6.4515,6.4612,107200.0
2012-12-18 12:00:00,6.61,6.63,6.61,6.63,586600.0,6.4612,6.4808,6.4612,6.4808,586600.0
2012-12-18 12:05:00,6.62,6.64,6.61,6.62,916000.0,6.471,6.4906,6.4612,6.471,916000.0
2012-12-18 12:10:00,6.61,6.62,6.59,6.59,751000.0,6.4612,6.471,6.4417,6.4417,751000.0
2012-12-18 12:15:00,6.59,6.6,6.58,6.59,613400.0,6.4417,6.4515,6.4319,6.4417,613400.0
2012-12-18 12:20:00,6.59,6.62,6.59,6.62,880600.0,6.4417,6.471,6.4417,6.471,880600.0
2012-12-18 12:25:00,6.62,6.63,6.59,6.59,1040000.0,6.471,6.4808,6.4417,6.4417,1040000.0
2012-12-18 12:30:00,6.59,6.6,6.59,6.6,489000.0,6.4417,6.4515,6.4417,6.4515,489000.0
2012-12-18 12:35:00,6.6,6.62,6.59,6.62,717600.0,6.4515,6.471,6.4417,6.471,717600.0
2012-12-18 12:40:00,6.62,6.65,6.61,6.64,400000.0,6.471,6.5003,6.4612,6.4906,400000.0
2012-12-18 12:45:00,6.64,6.64,6.62,6.63,409200.0,6.4906,6.4906,6.471,6.4808,409200.0
2012-12-18 12:50:00,6.63,6.63,6.6,6.6,924200.0,6.4808,6.4808,6.4515,6.4515,924200.0
2012-12-18 12:55:00,6.6,6.62,6.6,6.62,628400.0,6.4515,6.471,6.4515,6.471,628400.0
2012-12-18 13:00:00,6.62,6.63,6.61,6.63,153600.0,6.471,6.4808,6.4612,6.4808,153600.0
2012-12-18 13:05:00,6.63,6.64,6.62,6.64,218800.0,6.4808,6.4906,6.471,6.4906,218800.0
2012-12-18 13:10:00,6.64,6.64,6.61,6.61,590600.0,6.4906,6.4906,6.4612,6.4612,590600.0
2012-12-18 13:15:00,6.61,6.62,6.59,6.6,607400.0,6.4612,6.471,6.4417,6.4515,607400.0
2012-12-18 13:20:00,6.59,6.6,6.59,6.6,120400.0,6.4417,6.4515,6.4417,6.4515,120400.0
2012-12-18 13:25:00,6.6,6.6,6.59,6.6,128800.0,6.4515,6.4515,6.4417,6.4515,128800.0
2012-12-18 13:30:00,6.6,6.61,6.59,6.6,572200.0,6.4515,6.4612,6.4417,6.4515,572200.0
2012-12-18 13:35:00,6.6,6.61,6.6,6.61,120600.0,6.4515,6.4612,6.4515,6.4612,120600.0
2012-12-18 13:40:00,6.61,6.63,6.61,6.62,323400.0,6.4612,6.4808,6.4612,6.471,323400.0
2012-12-18 13:45:00,6.63,6.63,6.6,6.61,705200.0,6.4808,6.4808,6.4515,6.4612,705200.0
2012-12-18 13:50:00,6.61,6.61,6.6,6.6,63400.0,6.4612,6.4612,6.4515,6.4515,63400.0
2012-12-18 13:55:00,6.6,6.63,6.6,6.63,309000.0,6.4515,6.4808,6.4515,6.4808,309000.0
2012-12-18 14:00:00,6.63,6.64,6.62,6.63,511800.0,6.4808,6.4906,6.471,6.4808,511800.0
2012-12-18 14:05:00,6.63,6.64,6.62,6.62,527000.0,6.4808,6.4906,6.471,6.471,527000.0
2012-12-18 14:10:00,6.63,6.63,6.62,6.62,139000.0,6.4808,6.4808,6.471,6.471,139000.0
2012-12-18 14:15:00,6.63,6.63,6.61,6.62,986600.0,6.4808,6.4808,6.4612,6.471,986600.0
2012-12-18 14:20:00,6.62,6.62,6.6,6.61,828600.0,6.471,6.471,6.4515,6.4612,828600.0
2012-12-18 14:25:00,6.6,6.61,6.59,6.6,428000.0,6.4515,6.4612,6.4417,6.4515,428000.0
2012-12-18 14:30:00,6.6,6.61,6.59,6.61,435400.0,6.4515,6.4612,6.4417,6.4612,435400.0
2012-12-18 14:35:00,6.61,6.63,6.59,6.62,721800.0,6.4612,6.4808,6.4417,6.471,721800.0
2012-12-18 14:40:00,6.63,6.63,6.61,6.62,660000.0,6.4808,6.4808,6.4612,6.471,660000.0
2012-12-18 14:45:00,6.62,6.64,6.61,6.64,942600.0,6.471,6.4906,6.4612,6.4906,942600.0
2012-12-18 14:50:00,6.64,6.64,6.62,6.63,378000.0,6.4906,6.4906,6.471,6.4808,378000.0
2012-12-18 14:55:00,6.62,6.63,6.62,6.63,85600.0,6.471,6.4808,6.471,6.4808,85600.0
2012-12-18 15:00:00,6.63,6.63,6.61,6.63,757400.0,6.4808,6.4808,6.4612,6.4808,757400.0
2012-12-18 15:05:00,6.63,6.65,6.62,6.64,861600.0,6.4808,6.5003,6.471,6.4906,861600.0
2012-12-18 15:10:00,6.64,6.65,6.62,6.63,917200.0,6.4906,6.5003,6.471,6.4808,917200.0
2012-12-18 15:15:00,6.63,6.65,6.62,6.64,569400.0,6.4808,6.5003,6.471,6.4906,569400.0
2012-12-18 15:20:00,6.64,6.65,6.64,6.65,206800.0,6.4906,6.5003,6.4906,6.5003,206800.0
2012-12-18 15:25:00,6.65,6.66,6.64,6.66,341200.0,6.5003,6.5101,6.4906,6.5101,341200.0
2012-12-18 15:30:00,6.66,6.68,6.65,6.68,848400.0,6.5101,6.5297,6.5003,6.5297,848400.0
2012-12-18 15:35:00,6.68,6.69,6.67,6.69,268600.0,6.5297,6.5394,6.5199,6.5394,268600.0
2012-12-18 15:40:00,6.69,6.7,6.67,6.68,676200.0,6.5394,6.5492,6.5199,6.5297,676200.0
2012-12-18 15:45:00,6.68,6.7,6.67,6.7,816000.0,6.5297,6.5492,6.5199,6.5492,816000.0
2012-12-18 15:50:00,6.7,6.71,6.69,6.7,1179200.0,6.5492,6.559,6.5394,6.5492,1179200.0
2012-12-18 15:55:00,6.7,6.71,6.68,6.69,2171200.0,6.5492,6.559,6.5297,6.5394,2171200.0
2012-12-19 09:30:00,6.71,6.78,6.71,6.77,521200.0,6.559,6.6274,6.559,6.6176,521200.0
2012-12-19 09:35:00,6.76,6.8,6.76,6.77,248500.0,6.6078,6.6469,6.6078,6.6176,248500.0
2012-12-19 09:40:00,6.76,6.82,6.76,6.79,488400.0,6.6078,6.6665,6.6078,6.6372,488400.0
2012-12-19 09:45:00,6.79,6.81,6.76,6.76,647900.0,6.6372,6.6567,6.6078,6.6078,647900.0
2012-12-19 09:50:00,6.77,6.77,6.73,6.75,466400.0,6.6176,6.6176,6.5785,6.5981,466400.0
2012-12-19 09:55:00,6.75,6.79,6.74,6.75,501400.0,6.5981,6.6372,6.5883,6.5981,501400.0
2012-12-19 10:00:00,6.75,6.77,6.74,6.75,277400.0,6.5981,6.6176,6.5883,6.5981,277400.0
2012-12-19 10:05:00,6.75,6.77,6.72,6.75,820800.0,6.5981,6.6176,6.5688,6.5981,820800.0
2012-12-19 10:10:00,6.75,6.75,6.73,6.75,372300.0,6.5981,6.5981,6.5785,6.5981,372300.0
2012-12-19 10:15:00,6.75,6.76,6.71,6.72,649800.0,6.5981,6.6078,6.559,6.5688,649800.0
2012-12-19 10:20:00,6.72,6.74,6.7,6.73,425300.0,6.5688,6.5883,6.5492,6.5785,425300.0
2012-12-19 10:25:00,6.73,6.76,6.73,6.75,225900.0,6.5785,6.6078,6.5785,6.5981,225900.0
2012-12-19 10:30:00,6.75,6.76,6.73,6.74,422400.0,6.5981,6.6078,6.5785,6.5883,422400.0
2012-12-19 10:35:00,6.75,6.77,6.74,6.75,399000.0,6.5981,6.6176,6.5883,6.5981,399000.0
2012-12-19 10:40:00,6.76,6.76,6.74,6.75,83000.0,6.6078,6.6078,6.5883,6.5981,83000.0
2012-12-19 10:45:00,6.75,6.78,6.74,6.78,189800.0,6.5981,6.6274,6.5883,6.6274,189800.0
2012-12-19 10:50:00,6.78,6.79,6.75,6.78,597600.0,6.6274,6.6372,6.5981,6.6274,597600.0
2012-12-19 10:55:00,6.78,6.78,6.77,6.78,129900.0,6.6274,6.6274,6.6176,6.6274,129900.0
2012-12-19 11:00:00,6.78,6.8,6.77,6.79,342400.0,6.6274,6.6469,6.6176,6.6372,342400.0
2012-12-19 11:05:00,6.79,6.82,6.79,6.82,331000.0,6.6372,6.6665,6.6372,6.6665,331000.0
2012-12-19 11:10:00,6.82,6.83,6.8,6.83,364300.0,6.6665,6.6763,6.6469,6.6763,364300.0
2012-12-19 11:15:00,6.83,6.84,6.82,6.84,189900.0,6.6763,6.686,6.6665,6.686,189900.0
2012-12-19 11:20:00,6.83,6.84,6.83,6.84,154100.0,6.6763,6.686,6.6763,6.686,154100.0
2012-12-19 11:25:00,6.84,6.84,6.83,6.84,129300.0,6.686,6.686,6.6763,6.686,129300.0
2012-12-19 11:30:00,6.84,6.86,6.83,6.85,526100.0,6.686,6.7056,6.6763,6.6958,526100.0
2012-12-19 11:35:00,6.85,6.86,6.83,6.86,990400.0,6.6958,6.7056,6.6763,6.7056,990400.0
2012-12-19 11:40:00,6.85,6.87,6.8,6.8,553700.0,6.6958,6.7154,6.6469,6.6469,553700.0
2012-12-19 11:45:00,6.8,6.81,6.8,6.8,91100.0,6.6469,6.6567,6.6469,6.6469,91100.0
2012-12-19 11:50:00,6.8,6.81,6.78,6.8,193900.0,6.6469,6.6567,6.6274,6.6469,193900.0
2012-12-19 11:55:00,6.8,6.81,6.78,6.78,211300.0,6.6469,6.6567,6.6274,6.6274,211300.0
2012-12-19 12:00:00,6.78,6.81,6.78,6.78,212100.0,6.6274,6.6567,6.6274,6.6274,212100.0
2012-12-19 12:05:00,6.78,6.79,6.76,6.76,139100.0,6.6274,6.6372,6.6078,6.6078,139100.0
2012-12-19 12:10:00,6.76,6.8,6.76,6.79,332900.0,6.6078,6.6469,6.6078,6.6372,332900.0
2012-12-19 12:15:00,6.79,6.79,6.76,6.76,201900.0,6.6372,6.6372,6.6078,6.6078,201900.0
2012-12-19 12:20:00,6.76,6.78,6.76,6.77,98700.0,6.6078,6.6274,6.6078,6.6176,98700.0
2012-12-19 12:25:00,6.77,6.79,6.76,6.77,247300.0,6.6176,6.6372,6.6078,6.6176,247300.0
2012-12-19 12:30:00,6.77,6.78,6.75,6.78,291800.0,6.6176,6.6274,6.5981,6.6274,291800.0
2012-12-19 12:35:00,6.77,6.79,6.76,6.78,211000.0,6.6176,6.6372,6.6078,6.6274,211000.0
2012-12-19 12:40:00,6.78,6.8,6.77,6.8,143000.0,6.6274,6.6469,6.6176,6.6469,143000.0
2012-12-19 12:45:00,6.8,6.81,6.78,6.79,304600.0,6.6469,6.6567,6.6274,6.6372,304600.0
2012-12-19 12:50:00,6.79,6.81,6.79,6.8,154500.0,6.6372,6.6567,6.6372,6.6469,154500.0
2012-12-19 12:55:00,6.8,6.81,6.78,6.79,220500.0,6.6469,6.6567,6.6274,6.6372,220500.0
2012-12-19 13:00:00,6.79,6.81,6.79,6.8,175500.0,6.6372,6.6567,6.6372,6.6469,175500.0
2012-12-19 13:05:00,6.79,6.8,6.79,6.8,53400.0,6.6372,6.6469,6.6372,6.6469,53400.0
2012-12-19 13:10:00,6.8,6.8,6.79,6.79,34900.0,6.6469,6.6469,6.6372,6.6372,34900.0
2012-12-19 13:15:00,6.79,6.8,6.78,6.79,289800.0,6.6372,6.6469,6.6274,6.6372,289800.0
2012-12-19 13:20:00,6.79,6.8,6.79,6.79,70100.0,6.6372,6.6469,6.6372,6.6372,70100.0
2012-12-19 13:25:00,6.79,6.81,6.79,6.8,192600.0,6.6372,6.6567,6.6372,6.6469,192600.0
2012-12-19 13:30:00,6.79,6.8,6.79,6.8,50200.0,6.6372,6.6469,6.6372,6.6469,50200.0
2012-12-19 13:35:00,6.79,6.8,6.79,6.79,86200.0,6.6372,6.6469,6.6372,6.6372,86200.0
2012-12-19 13:40:00,6.79,6.8,6.78,6.78,390800.0,6.6372,6.6469,6.6274,6.6274,390800.0
2012-12-19 13:45:00,6.78,6.79,6.76,6.79,216400.0,6.6274,6.6372,6.6078,6.6372,216400.0
2012-12-19 13:50:00,6.78,6.8,6.78,6.79,167900.0,6.6274,6.6469,6.6274,6.6372,167900.0
2012-12-19 13:55:00,6.79,6.82,6.79,6.81,228500.0,6.6372,6.6665,6.6372,6.6567,228500.0
2012-12-19 14:00:00,6.81,6.81,6.78,6.79,186200.0,6.6567,6.6567,6.6274,6.6372,186200.0
2012-12-19 14:05:00,6.8,6.81,6.79,6.79,231500.0,6.6469,6.6567,6.6372,6.6372,231500.0
2012-12-19 14:10:00,6.79,6.81,6.79,6.81,155800.0,6.6372,6.6567,6.6372,6.6567,155800.0
2012-12-19 14:15:00,6.8,6.81,6.77,6.78,518000.0,6.6469,6.6567,6.6176,6.6274,518000.0
2012-12-19 14:20:00,6.78,6.8,6.77,6.78,408600.0,6.6274,6.6469,6.6176,6.6274,408600.0
2012-12-19 14:25:00,6.78,6.79,6.78,6.79,157100.0,6.6274,6.6372,6.6274,6.6372,157100.0
2012-12-19 14:30:00,6.79,6.8,6.78,6.8,115400.0,6.6372,6.6469,6.6274,6.6469,115400.0
2012-12-19 14:35:00,6.79,6.8,6.79,6.8,106700.0,6.6372,6.6469,6.6372,6.6469,106700.0
2012-12-19 14:40:00,6.8,6.81,6.79,6.81,610600.0,6.6469,6.6567,6.6372,6.6567,610600.0
2012-12-19 14:45:00,6.8,6.81,6.8,6.81,120800.0,6.6469,6.6567,6.6469,6.6567,120800.0
2012-12-19 14:50:00,6.81,6.82,6.8,6.82,302400.0,6.6567,6.6665,6.6469,6.6665,302400.0
2012-12-19 14:55:00,6.82,6.82,6.81,6.82,43500.0,6.6665,6.6665,6.6567,6.6665,43500.0
2012-12-19 15:00:00,6.82,6.83,6.8,6.82,561300.0,6.6665,6.6763,6.6469,6.6665,561300.0
2012-12-19 15:05:00,6.82,6.82,6.8,6.82,240600.0,6.6665,6.6665,6.6469,6.6665,240600.0
2012-12-19 15:10:00,6.82,6.82,6.81,6.82,71900.0,6.6665,6.6665,6.6567,6.6665,71900.0
2012-12-19 15:15:00,6.81,6.83,6.81,6.83,180800.0,6.6567,6.6763,6.6567,6.6763,180800.0
2012-12-19 15:20:00,6.83,6.83,6.82,6.83,145700.0,6.6763,6.6763,6.6665,6.6763,145700.0
2012-12-19 15:25:00,6.83,6.83,6.82,6.83,84300.0,6.6763,6.6763,6.6665,6.6763,84300.0
2012-12-19 15:30:00,6.83,6.83,6.82,6.83,93300.0,6.6763,6.6763,6.6665,6.6763,93300.0
2012-12-19 15:35:00,6.83,6.85,6.82,6.84,599600.0,6.6763,6.6958,6.6665,6.686,599600.0
2012-12-19 15:40:00,6.83,6.85,6.83,6.84,320100.0,6.6763,6.6958,6.6763,6.686,320100.0
2012-12-19 15:45:00,6.84,6.84,6.82,6.83,314300.0,6.686,6.686,6.6665,6.6763,314300.0
2012-12-19 15:50:00,6.83,6.83,6.81,6.82,971800.0,6.6763,6.6763,6.6567,6.6665,971800.0
2012-12-19 15:55:00,6.82,6.83,6.81,6.81,886700.0,6.6665,6.6763,6.6567,6.6567,886700.0
2012-12-20 09:30:00,6.84,6.87,6.82,6.83,286600.0,6.686,6.7154,6.6665,6.6763,286600.0
2012-12-20 09:35:00,6.83,6.83,6.76,6.76,300700.0,6.6763,6.6763,6.6078,6.6078,300700.0
2012-12-20 09:40:00,6.76,6.77,6.73,6.74,268100.0,6.6078,6.6176,6.5785,6.5883,268100.0
2012-12-20 09:45:00,6.73,6.75,6.73,6.74,353100.0,6.5785,6.5981,6.5785,6.5883,353100.0
2012-12-20 09:50:00,6.75,6.76,6.74,6.74,271500.0,6.5981,6.6078,6.5883,6.5883,271500.0
2012-12-20 09:55:00,6.74,6.76,6.73,6.74,280200.0,6.5883,6.6078,6.5785,6.5883,280200.0
2012-12-20 10:00:00,6.74,6.78,6.73,6.78,539700.0,6.5883,6.6274,6.5785,6.6274,539700.0
2012-12-20 10:05:00,6.78,6.81,6.77,6.81,239000.0,6.6274,6.6567,6.6176,6.6567,239000.0
2012-12-20 10:10:00,6.81,6.83,6.78,6.81,422600.0,6.6567,6.6763,6.6274,6.6567,422600.0
2012-12-20 10:15:00,6.81,6.81,6.78,6.78,256700.0,6.6567,6.6567,6.6274,6.6274,256700.0
2012-12-20 10:20:00,6.79,6.79,6.76,6.76,358200.0,6.6372,6.6372,6.6078,6.6078,358200.0
2012-12-20 10:25:00,6.77,6.77,6.75,6.75,66500.0,6.6176,6.6176,6.5981,6.5981,66500.0
2012-12-20 10:30:00,6.75,6.76,6.74,6.76,123000.0,6.5981,6.6078,6.5883,6.6078,123000.0
2012-12-20 10:35:00,6.76,6.79,6.75,6.77,296300.0,6.6078,6.6372,6.5981,6.6176,296300.0
2012-12-20 10:40:00,6.76,6.77,6.76,6.77,23300.0,6.6078,6.6176,6.6078,6.6176,23300.0
2012-12-20 10:45:00,6.76,6.77,6.74,6.75,157000.0,6.6078,6.6176,6.5883,6.5981,157000.0
2012-12-20 10:50:00,6.74,6.77,6.74,6.77,175500.0,6.5883,6.6176,6.5883,6.6176,175500.0
2012-12-20 10:55:00,6.77,6.77,6.75,6.76,143900.0,6.6176,6.6176,6.5981,6.6078,143900.0
2012-12-20 11:00:00,6.75,6.77,6.74,6.77,191000.0,6.5981,6.6176,6.5883,6.6176,191000.0
2012-12-20 11:05:00,6.76,6.78,6.76,6.76,189800.0,6.6078,6.6274,6.6078,6.6078,189800.0
2012-12-20 11:10:00,6.77,6.8,6.76,6.78,800100.0,6.6176,6.6469,6.6078,6.6274,800100.0
2012-12-20 11:15:00,6.78,6.82,6.78,6.81,1473800.0,6.6274,6.6665,6.6274,6.6567,1473800.0
2012-12-20 11:20:00,6.81,6.82,6.79,6.79,332200.0,6.6567,6.6665,6.6372,6.6372,332200.0
2012-12-20 11:25:00,6.8,6.8,6.77,6.78,239100.0,6.6469,6.6469,6.6176,6.6274,239100.0
2012-12-20 11:30:00,6.78,6.78,6.77,6.78,29300.0,6.6274,6.6274,6.6176,6.6274,29300.0
2012-12-20 11:35:00,6.78,6.8,6.77,6.78,239000.0,6.6274,6.6469,6.6176,6.6274,239000.0
2012-12-20 11:40:00,6.78,6.78,6.77,6.78,16900.0,6.6274,6.6274,6.6176,6.6274,16900.0
2012-12-20 11:45:00,6.78,6.78,6.75,6.77,282700.0,6.6274,6.6274,6.5981,6.6176,282700.0
2012-12-20 11:50:00,6.77,6.77,6.76,6.77,31300.0,6.6176,6.6176,6.6078,6.6176,31300.0
2012-12-20 11:55:00,6.77,6.77,6.76,6.77,27100.0,6.6176,6.6176,6.6078,6.6176,27100.0
2012-12-20 12:00:00,6.77,6.77,6.76,6.77,23100.0,6.6176,6.6176,6.6078,6.6176,23100.0
2012-12-20 12:05:00,6.77,6.79,6.76,6.78,182400.0,6.6176,6.6372,6.6078,6.6274,182400.0
2012-12-20 12:10:00,6.78,6.79,6.77,6.79,316900.0,6.6274,6.6372,6.6176,6.6372,316900.0
2012-12-20 12:15:00,6.79,6.8,6.78,6.8,178600.0,6.6372,6.6469,6.6274,6.6469,178600.0
2012-12-20 12:20:00,6.8,6.81,6.79,6.81,150700.0,6.6469,6.6567,6.6372,6.6567,150700.0
2012-12-20 12:25:00,6.81,6.81,6.77,6.78,255400.0,6.6567,6.6567,6.6176,6.6274,255400.0
2012-12-20 12:30:00,6.77,6.79,6.77,6.79,135400.0,6.6176,6.6372,6.6176,6.6372,135400.0
2012-12-20 12:35:00,6.79,6.79,6.78,6.79,11600.0,6.6372,6.6372,6.6274,6.6372,11600.0
2012-12-20 12:40:00,6.78,6.81,6.78,6.79,650600.0,6.6274,6.6567,6.6274,6.6372,650600.0
2012-12-20 12:45:00,6.8,6.8,6.79,6.8,35800.0,6.6469,6.6469,6.6372,6.6469,35800.0
2012-12-20 12:50:00,6.79,6.81,6.79,6.81,72900.0,6.6372,6.6567,6.6372,6.6567,72900.0
2012-12-20 12:55:00,6.81,6.81,6.78,6.8,164700.0,6.6567,6.6567,6.6274,6.6469,164700.0
2012-12-20 13:00:00,6.79,6.8,6.78,6.79,59400.0,6.6372,6.6469,6.6274,6.6372,59400.0
2012-12-20 13:05:00,6.78,6.8,6.78,6.79,99300.0,6.6274,6.6469,6.6274,6.6372,99300.0
2012-12-20 13:10:00,6.8,6.8,6.79,6.79,111700.0,6.6469,6.6469,6.6372,6.6372,111700.0
2012-12-20 13:15:00,6.8,6.8,6.78,6.78,145300.0,6.6469,6.6469,6.6274,6.6274,145300.0
2012-12-20 13:20:00,6.78,6.79,6.77,6.79,118400.0,6.6274,6.6372,6.6176,6.6372,118400.0
2012-12-20 13:25:00,6.78,6.8,6.78,6.8,192200.0,6.6274,6.6469,6.6274,6.6469,192200.0
2012-12-20 13:30:00,6.8,6.8,6.78,6.79,220800.0,6.6469,6.6469,6.6274,6.6372,220800.0
2012-12-20 13:35:00,6.78,6.8,6.78,6.8,70900.0,6.6274,6.6469,6.6274,6.6469,70900.0
2012-12-20 13:40:00,6.8,6.8,6.78,6.79,83400.0,6.6469,6.6469,6.6274,6.6372,83400.0
2012-12-20 13:45:00,6.79,6.81,6.79,6.81,299400.0,6.6372,6.6567,6.6372,6.6567,299400.0
2012-12-20 13:50:00,6.81,6.81,6.79,6.81,206400.0,6.6567,6.6567,6.6372,6.6567,206400.0
2012-12-20 13:55:00,6.81,6.81,6.79,6.81,229500.0,6.6567,6.6567,6.6372,6.6567,229500.0
2012-12-20 14:00:00,6.81,6.81,6.8,6.81,28900.0,6.6567,6.6567,6.6469,6.6567,28900.0
2012-12-20 14:05:00,6.81,6.82,6.8,6.81,324100.0,6.6567,6.6665,6.6469,6.6567,324100.0
2012-12-20 14:10:00,6.81,6.81,6.8,6.81,95800.0,6.6567,6.6567,6.6469,6.6567,95800.0
2012-12-20 14:15:00,6.81,6.81,6.8,6.81,378000.0,6.6567,6.6567,6.6469,6.6567,378000.0
2012-12-20 14:20:00,6.81,6.81,6.77,6.78,506800.0,6.6567,6.6567,6.6176,6.6274,506800.0
2012-12-20 14:25:00,6.77,6.78,6.76,6.78,228400.0,6.6176,6.6274,6.6078,6.6274,228400.0
2012-12-20 14:30:00,6.78,6.79,6.77,6.79,100000.0,6.6274,6.6372,6.6176,6.6372,100000.0
2012-12-20 14:35:00,6.79,6.79,6.78,6.79,464900.0,6.6372,6.6372,6.6274,6.6372,464900.0
2012-12-20 14:40:00,6.79,6.79,6.78,6.79,356500.0,6.6372,6.6372,6.6274,6.6372,356500.0
2012-12-20 14:45:00,6.79,6.8,6.78,6.8,180000.0,6.6372,6.6469,6.6274,6.6469,180000.0
2012-12-20 14:50:00,6.79,6.8,6.79,6.79,57700.0,6.6372,6.6469,6.6372,6.6372,57700.0
2012-12-20 14:55:00,6.8,6.81,6.8,6.8,43700.0,6.6469,6.6567,6.6469,6.6469,43700.0
2012-12-20 15:00:00,6.81,6.81,6.78,6.79,203300.0,6.6567,6.6567,6.6274,6.6372,203300.0
2012-12-20 15:05:00,6.79,6.79,6.78,6.79,56100.0,6.6372,6.6372,6.6274,6.6372,56100.0
2012-12-20 15:10:00,6.79,6.79,6.78,6.79,43400.0,6.6372,6.6372,6.6274,6.6372,43400.0
2012-12-20 15:15:00,6.79,6.79,6.77,6.78,177100.0,6.6372,6.6372,6.6176,6.6274,177100.0
2012-12-20 15:20:00,6.77,6.79,6.77,6.79,159400.0,6.6176,6.6372,6.6176,6.6372,159400.0
2012-12-20 15:25:00,6.79,6.79,6.77,6.78,166000.0,6.6372,6.6372,6.6176,6.6274,166000.0
2012-12-20 15:30:00,6.78,6.78,6.77,6.78,90200.0,6.6274,6.6274,6.6176,6.6274,90200.0
2012-12-20 15:35:00,6.77,6.79,6.77,6.79,245400.0,6.6176,6.6372,6.6176,6.6372,245400.0
2012-12-20 15:40:00,6.79,6.79,6.78,6.79,250400.0,6.6372,6.6372,6.6274,6.6372,250400.0
2012-12-20 15:45:00,6.79,6.79,6.78,6.79,235300.0,6.6372,6.6372,6.6274,6.6372,235300.0
2012-12-20 15:50:00,6.79,6.79,6.78,6.79,450800.0,6.6372,6.6372,6.6274,6.6372,450800.0
2012-12-20 15:55:00,6.78,6.79,6.78,6.79,752500.0,6.6274,6.6372,6.6274,6.6372,752500.0
2012-12-21 09:30:00,6.47,6.49,6.32,6.45,10371200.0,6.3244,6.3439,6.1778,6.3048,10371200.0
2012-12-21 09:35:00,6.46,6.49,6.37,6.37,1973400.0,6.3146,6.3439,6.2266,6.2266,1973400.0
2012-12-21 09:40:00,6.37,6.39,6.28,6.29,2395400.0,6.2266,6.2462,6.1387,6.1484,2395400.0
2012-12-21 09:45:00,6.29,6.33,6.29,6.31,1801600.0,6.1484,6.1875,6.1484,6.168,1801600.0
2012-12-21 09:50:00,6.3,6.34,6.28,6.29,1995600.0,6.1582,6.1973,6.1387,6.1484,1995600.0
2012-12-21 09:55:00,6.3,6.32,6.25,6.3,3115400.0,6.1582,6.1778,6.1093,6.1582,3115400.0
2012-12-21 10:00:00,6.29,6.3,6.25,6.25,1799400.0,6.1484,6.1582,6.1093,6.1093,1799400.0
2012-12-21 10:05:00,6.25,6.27,6.2,6.27,3018600.0,6.1093,6.1289,6.0605,6.1289,3018600.0
2012-12-21 10:10:00,6.26,6.32,6.24,6.32,2713000.0,6.1191,6.1778,6.0996,6.1778,2713000.0
2012-12-21 10:15:00,6.32,6.32,6.26,6.26,1386200.0,6.1778,6.1778,6.1191,6.1191,1386200.0
2012-12-21 10:20:00,6.27,6.27,6.2,6.23,2439800.0,6.1289,6.1289,6.0605,6.0898,2439800.0
2012-12-21 10:25:00,6.23,6.24,6.2,6.21,2465200.0,6.0898,6.0996,6.0605,6.0702,2465200.0
2012-12-21 10:30:00,6.2,6.22,6.18,6.22,1908600.0,6.0605,6.08,6.0409,6.08,1908600.0
2012-12-21 10:35:00,6.21,6.25,6.21,6.24,4117800.0,6.0702,6.1093,6.0702,6.0996,4117800.0
2012-12-21 10:40:00,6.24,6.25,6.19,6.22,3457000.0,6.0996,6.1093,6.0507,6.08,3457000.0
2012-12-21 10:45:00,6.22,6.22,6.2,6.21,1151600.0,6.08,6.08,6.0605,6.0702,1151600.0
2012-12-21 10:50:00,6.21,6.24,6.21,6.21,4168200.0,6.0702,6.0996,6.0702,6.0702,4168200.0
2012-12-21 10:55:00,6.21,6.24,6.21,6.22,3642200.0,6.0702,6.0996,6.0702,6.08,3642200.0
2012-12-21 11:00:00,6.21,6.24,6.21,6.22,3322400.0,6.0702,6.0996,6.0702,6.08,3322400.0
2012-12-21 11:05:00,6.23,6.24,6.21,6.21,2124400.0,6.0898,6.0996,6.0702,6.0702,2124400.0
2012-12-21 11:10:00,6.21,6.23,6.21,6.23,832200.0,6.0702,6.0898,6.0702,6.0898,832200.0
2012-12-21 11:15:00,6.23,6.24,6.22,6.22,759600.0,6.0898,6.0996,6.08,6.08,759600.0
2012-12-21 11:20:00,6.23,6.26,6.22,6.24,1056800.0,6.0898,6.1191,6.08,6.0996,1056800.0
2012-12-21 11:25:00,6.24,6.27,6.24,6.25,1097800.0,6.0996,6.1289,6.0996,6.1093,1097800.0
2012-12-21 11:30:00,6.26,6.26,6.23,6.25,4108800.0,6.1191,6.1191,6.0898,6.1093,4108800.0
2012-12-21 11:35:00,6.25,6.27,6.23,6.26,1269600.0,6.1093,6.1289,6.0898,6.1191,1269600.0
2012-12-21 11:40:00,6.27,6.28,6.25,6.27,1219800.0,6.1289,6.1387,6.1093,6.1289,1219800.0
2012-12-21 11:45:00,6.27,6.27,6.25,6.25,483800.0,6.1289,6.1289,6.1093,6.1093,483800.0
2012-12-21 11:50:00,6.25,6.25,6.23,6.24,981400.0,6.1093,6.1093,6.0898,6.0996,981400.0
2012-12-21 11:55:00,6.24,6.26,6.24,6.26,499200.0,6.0996,6.1191,6.0996,6.1191,499200.0
2012-12-21 12:00:00,6.26,6.26,6.23,6.25,2786400.0,6.1191,6.1191,6.0898,6.1093,2786400.0
2012-12-21 12:05:00,6.25,6.26,6.24,6.25,697400.0,6.1093,6.1191,6.0996,6.1093,697400.0
2012-12-21 12:10:00,6.25,6.26,6.24,6.25,504800.0,6.1093,6.1191,6.0996,6.1093,504800.0
2012-12-21 12:15:00,6.24,6.26,6.24,6.25,361000.0,6.0996,6.1191,6.0996,6.1093,361000.0
2012-12-21 12:20:00,6.26,6.26,6.24,6.25,477400.0,6.1191,6.1191,6.0996,6.1093,477400.0
2012-12-21 12:25:00,6.24,6.26,6.24,6.24,181400.0,6.0996,6.1191,6.0996,6.0996,181400.0
2012-12-21 12:30:00,6.24,6.26,6.23,6.25,802800.0,6.0996,6.1191,6.0898,6.1093,802800.0
2012-12-21 12:35:00,6.26,6.29,6.25,6.28,1199000.0,6.1191,6.1484,6.1093,6.1387,1199000.0
2012-12-21 12:40:00,6.27,6.29,6.26,6.28,849200.0,6.1289,6.1484,6.1191,6.1387,849200.0
2012-12-21 12:45:00,6.27,6.29,6.27,6.29,349800.0,6.1289,6.1484,6.1289,6.1484,349800.0
2012-12-21 12:50:00,6.28,6.3,6.27,6.27,566600.0,6.1387,6.1582,6.1289,6.1289,566600.0
2012-12-21 12:55:00,6.27,6.28,6.27,6.28,139000.0,6.1289,6.1387,6.1289,6.1387,139000.0
2012-12-21 13:00:00,6.28,6.28,6.24,6.24,816600.0,6.1387,6.1387,6.0996,6.0996,816600.0
2012-12-21 13:05:00,6.25,6.25,6.23,6.24,706200.0,6.1093,6.1093,6.0898,6.0996,706200.0
2012-12-21 13:10:00,6.23,6.25,6.23,6.23,476800.0,6.0898,6.1093,6.0898,6.0898,476800.0
2012-12-21 13:15:00,6.24,6.24,6.22,6.23,645600.0,6.0996,6.0996,6.08,6.0898,645600.0
2012-12-21 13:20:00,6.24,6.24,6.23,6.24,206000.0,6.0996,6.0996,6.0898,6.0996,206000.0
2012-12-21 13:25:00,6.24,6.24,6.23,6.24,157400.0,6.0996,6.0996,6.0898,6.0996,157400.0
2012-12-21 13:30:00,6.24,6.24,6.23,6.24,167600.0,6.0996,6.0996,6.0898,6.0996,167600.0
2012-12-21 13:35:00,6.23,6.24,6.22,6.22,343600.0,6.0898,6.0996,6.08,6.08,343600.0
2012-12-21 13:40:00,6.22,6.23,6.22,6.22,472600.0,6.08,6.0898,6.08,6.08,472600.0
2012-12-21 13:45:00,6.22,6.24,6.22,6.24,461000.0,6.08,6.0996,6.08,6.0996,461000.0
2012-12-21 13:50:00,6.24,6.26,6.23,6.26,633400.0,6.0996,6.1191,6.0898,6.1191,633400.0
2012-12-21 13:55:00,6.25,6.27,6.25,6.26,218600.0,6.1093,6.1289,6.1093,6.1191,218600.0
2012-12-21 14:00:00,6.27,6.29,6.26,6.29,377800.0,6.1289,6.1484,6.1191,6.1484,377800.0
2012-12-21 14:05:00,6.29,6.29,6.28,6.29,1072200.0,6.1484,6.1484,6.1387,6.1484,1072200.0
2012-12-21 14:10:00,6.29,6.29,6.28,6.28,154800.0,6.1484,6.1484,6.1387,6.1387,154800.0
2012-12-21 14:15:00,6.29,6.29,6.28,6.29,265200.0,6.1484,6.1484,6.1387,6.1484,265200.0
2012-12-21 14:20:00,6.29,6.29,6.28,6.29,165200.0,6.1484,6.1484,6.1387,6.1484,165200.0
2012-12-21 14:25:00,6.29,6.29,6.28,6.29,120000.0,6.1484,6.1484,6.1387,6.1484,120000.0
2012-12-21 14:30:00,6.29,6.32,6.28,6.32,1537800.0,6.1484,6.1778,6.1387,6.1778,1537800.0
2012-12-21 14:35:00,6.32,6.32,6.31,6.32,309200.0,6.1778,6.1778,6.168,6.1778,309200.0
2012-12-21 14:40:00,6.32,6.32,6.29,6.29,975000.0,6.1778,6.1778,6.1484,6.1484,975000.0
2012-12-21 14:45:00,6.3,6.32,6.29,6.32,822600.0,6.1582,6.1778,6.1484,6.1778,822600.0
2012-12-21 14:50:00,6.32,6.33,6.31,6.31,821400.0,6.1778,6.1875,6.168,6.168,821400.0
2012-12-21 14:55:00,6.32,6.32,6.31,6.32,103000.0,6.1778,6.1778,6.168,6.1778,103000.0
2012-12-21 15:00:00,6.32,6.32,6.31,6.32,562200.0,6.1778,6.1778,6.168,6.1778,562200.0
2012-12-21 15:05:00,6.32,6.32,6.31,6.31,270400.0,6.1778,6.1778,6.168,6.168,270400.0
2012-12-21 15:10:00,6.32,6.32,6.31,6.31,626600.0,6.1778,6.1778,6.168,6.168,626600.0
2012-12-21 15:15:00,6.31,6.32,6.31,6.32,672400.0,6.168,6.1778,6.168,6.1778,672400.0
2012-12-21 15:20:00,6.32,6.33,6.31,6.32,961800.0,6.1778,6.1875,6.168,6.1778,961800.0
2012-12-21 15:25:00,6.33,6.33,6.32,6.32,398600.0,6.1875,6.1875,6.1778,6.1778,398600.0
2012-12-21 15:30:00,6.33,6.35,6.32,6.35,1184800.0,6.1875,6.2071,6.1778,6.2071,1184800.0
2012-12-21 15:35:00,6.35,6.35,6.34,6.35,710800.0,6.2071,6.2071,6.1973,6.2071,710800.0
2012-12-21 15:40:00,6.35,6.35,6.34,6.35,725800.0,6.2071,6.2071,6.1973,6.2071,725800.0
2012-12-21 15:45:00,6.35,6.35,6.31,6.32,1517600.0,6.2071,6.2071,6.168,6.1778,1517600.0
2012-12-21 15:50:00,6.32,6.32,6.31,6.32,1361800.0,6.1778,6.1778,6.168,6.1778,1361800.0
2012-12-21 15:55:00,6.32,6.34,6.31,6.33,2843800.0,6.1778,6.1973,6.168,6.1875,2843800.0
2012-12-24 09:30:00,6.38,6.38,6.22,6.28,354600.0,6.2364,6.2364,6.08,6.1387,354600.0
2012-12-24 09:35:00,6.28,6.29,6.27,6.28,119300.0,6.1387,6.1484,6.1289,6.1387,119300.0
2012-12-24 09:40:00,6.27,6.3,6.27,6.29,121600.0,6.1289,6.1582,6.1289,6.1484,121600.0
2012-12-24 09:45:00,6.29,6.3,6.26,6.28,237300.0,6.1484,6.1582,6.1191,6.1387,237300.0
2012-12-24 09:50:00,6.28,6.28,6.25,6.25,353100.0,6.1387,6.1387,6.1093,6.1093,353100.0
2012-12-24 09:55:00,6.26,6.26,6.23,6.23,135100.0,6.1191,6.1191,6.0898,6.0898,135100.0
2012-12-24 10:00:00,6.23,6.27,6.22,6.26,386400.0,6.0898,6.1289,6.08,6.1191,386400.0
2012-12-24 10:05:00,6.27,6.27,6.24,6.24,182000.0,6.1289,6.1289,6.0996,6.0996,182000.0
2012-12-24 10:10:00,6.24,6.26,6.23,6.25,190700.0,6.0996,6.1191,6.0898,6.1093,190700.0
2012-12-24 10:15:00,6.25,6.25,6.24,6.25,41400.0,6.1093,6.1093,6.0996,6.1093,41400.0
2012-12-24 10:20:00,6.25,6.25,6.24,6.24,60700.0,6.1093,6.1093,6.0996,6.0996,60700.0
2012-12-24 10:25:00,6.25,6.26,6.24,6.25,129300.0,6.1093,6.1191,6.0996,6.1093,129300.0
2012-12-24 10:30:00,6.25,6.25,6.24,6.25,29900.0,6.1093,6.1093,6.0996,6.1093,29900.0
2012-12-24 10:35:00,6.25,6.25,6.22,6.23,187000.0,6.1093,6.1093,6.08,6.0898,187000.0
2012-12-24 10:40:00,6.23,6.23,6.22,6.23,116000.0,6.0898,6.0898,6.08,6.0898,116000.0
2012-12-24 10:45:00,6.23,6.23,6.22,6.22,36600.0,6.0898,6.0898,6.08,6.08,36600.0
2012-12-24 10:50:00,6.23,6.23,6.22,6.23,34600.0,6.0898,6.0898,6.08,6.0898,34600.0
2012-12-24 10:55:00,6.23,6.23,6.22,6.23,124900.0,6.0898,6.0898,6.08,6.0898,124900.0
2012-12-24 11:00:00,6.23,6.23,6.22,6.22,90800.0,6.0898,6.0898,6.08,6.08,90800.0
2012-12-24 11:05:00,6.23,6.23,6.22,6.23,102400.0,6.0898,6.0898,6.08,6.0898,102400.0
2012-12-24 11:10:00,6.22,6.23,6.22,6.23,65400.0,6.08,6.0898,6.08,6.0898,65400.0
2012-12-24 11:15:00,6.23,6.23,6.22,6.23,105400.0,6.0898,6.0898,6.08,6.0898,105400.0
2012-12-24 11:20:00,6.23,6.23,6.22,6.23,59000.0,6.0898,6.0898,6.08,6.0898,59000.0
2012-12-24 11:25:00,6.23,6.23,6.22,6.23,47700.0,6.0898,6.0898,6.08,6.0898,47700.0
2012-12-24 11:30:00,6.23,6.24,6.22,6.22,235300.0,6.0898,6.0996,6.08,6.08,235300.0
2012-12-24 11:35:00,6.23,6.23,6.22,6.23,63300.0,6.0898,6.0898,6.08,6.0898,63300.0
2012-12-24 11:40:00,6.23,6.23,6.22,6.22,73500.0,6.0898,6.0898,6.08,6.08,73500.0
2012-12-24 11:45:00,6.23,6.23,6.22,6.22,82700.0,6.0898,6.0898,6.08,6.08,82700.0
2012-12-24 11:50:00,6.22,6.23,6.22,6.23,22200.0,6.08,6.0898,6.08,6.0898,22200.0
2012-12-24 11:55:00,6.23,6.23,6.22,6.23,61600.0,6.0898,6.0898,6.08,6.0898,61600.0
2012-12-24 12:00:00,6.23,6.23,6.22,6.23,89400.0,6.0898,6.0898,6.08,6.0898,89400.0
2012-12-24 12:05:00,6.23,6.23,6.22,6.23,97700.0,6.0898,6.0898,6.08,6.0898,97700.0
2012-12-24 12:10:00,6.23,6.23,6.22,6.23,80800.0,6.0898,6.0898,6.08,6.0898,80800.0
2012-12-24 12:15:00,6.23,6.23,6.22,6.23,93800.0,6.0898,6.0898,6.08,6.0898,93800.0
2012-12-24 12:20:00,6.23,6.23,6.18,6.2,757800.0,6.0898,6.0898,6.0409,6.0605,757800.0
2012-12-24 12:25:00,6.2,6.21,6.2,6.21,154300.0,6.0605,6.0702,6.0605,6.0702,154300.0
2012-12-24 12:30:00,6.21,6.22,6.2,6.22,175900.0,6.0702,6.08,6.0605,6.08,175900.0
2012-12-24 12:35:00,6.22,6.23,6.21,6.23,146900.0,6.08,6.0898,6.0702,6.0898,146900.0
2012-12-24 12:40:00,6.22,6.23,6.21,6.22,137600.0,6.08,6.0898,6.0702,6.08,137600.0
2012-12-24 12:45:00,6.21,6.22,6.21,6.21,86500.0,6.0702,6.08,6.0702,6.0702,86500.0
2012-12-24 12:50:00,6.21,6.23,6.21,6.23,305900.0,6.0702,6.0898,6.0702,6.0898,305900.0
2012-12-24 12:55:00,6.23,6.23,6.22,6.23,388900.0,6.0898,6.0898,6.08,6.0898,388900.0
2012-12-26 09:30:00,6.25,6.33,6.2,6.29,682700.0,6.1093,6.1875,6.0605,6.1484,682700.0
2012-12-26 09:35:00,6.3,6.34,6.29,6.33,338600.0,6.1582,6.1973,6.1484,6.1875,338600.0
2012-12-26 09:40:00,6.33,6.33,6.28,6.29,295500.0,6.1875,6.1875,6.1387,6.1484,295500.0
2012-12-26 09:45:00,6.29,6.29,6.28,6.29,92300.0,6.1484,6.1484,6.1387,6.1484,92300.0
2012-12-26 09:50:00,6.29,6.3,6.26,6.29,156000.0,6.1484,6.1582,6.1191,6.1484,156000.0
2012-12-26 09:55:00,6.29,6.3,6.28,6.29,98200.0,6.1484,6.1582,6.1387,6.1484,98200.0
2012-12-26 10:00:00,6.29,6.3,6.28,6.29,115200.0,6.1484,6.1582,6.1387,6.1484,115200.0
2012-12-26 10:05:00,6.28,6.29,6.26,6.27,196500.0,6.1387,6.1484,6.1191,6.1289,196500.0
2012-12-26 10:10:00,6.26,6.28,6.26,6.26,170800.0,6.1191,6.1387,6.1191,6.1191,170800.0
2012-12-26 10:15:00,6.27,6.27,6.26,6.26,73400.0,6.1289,6.1289,6.1191,6.1191,73400.0
2012-12-26 10:20:00,6.27,6.27,6.26,6.27,46800.0,6.1289,6.1289,6.1191,6.1289,46800.0
2012-12-26 10:25:00,6.27,6.29,6.26,6.29,192900.0,6.1289,6.1484,6.1191,6.1484,192900.0
2012-12-26 10:30:00,6.29,6.3,6.27,6.27,300700.0,6.1484,6.1582,6.1289,6.1289,300700.0
2012-12-26 10:35:00,6.28,6.28,6.27,6.27,142000.0,6.1387,6.1387,6.1289,6.1289,142000.0
2012-12-26 10:40:00,6.27,6.28,6.26,6.27,66900.0,6.1289,6.1387,6.1191,6.1289,66900.0
2012-12-26 10:45:00,6.27,6.28,6.26,6.28,126500.0,6.1289,6.1387,6.1191,6.1387,126500.0
2012-12-26 10:50:00,6.28,6.28,6.27,6.28,41000.0,6.1387,6.1387,6.1289,6.1387,41000.0
2012-12-26 10:55:00,6.28,6.28,6.26,6.26,162300.0,6.1387,6.1387,6.1191,6.1191,162300.0
2012-12-26 11:00:00,6.26,6.27,6.24,6.25,317000.0,6.1191,6.1289,6.0996,6.1093,317000.0
2012-12-26 11:05:00,6.25,6.26,6.22,6.24,146200.0,6.1093,6.1191,6.08,6.0996,146200.0
2012-12-26 11:10:00,6.24,6.25,6.21,6.25,231000.0,6.0996,6.1093,6.0702,6.1093,231000.0
2012-12-26 11:15:00,6.25,6.25,6.24,6.25,21500.0,6.1093,6.1093,6.0996,6.1093,21500.0
2012-12-26 11:20:00,6.25,6.25,6.23,6.25,188800.0,6.1093,6.1093,6.0898,6.1093,188800.0
2012-12-26 11:25:00,6.25,6.25,6.22,6.23,168700.0,6.1093,6.1093,6.08,6.0898,168700.0
2012-12-26 11:30:00,6.22,6.23,6.19,6.21,443500.0,6.08,6.0898,6.0507,6.0702,443500.0
2012-12-26 11:35:00,6.21,6.21,6.19,6.19,96400.0,6.0702,6.0702,6.0507,6.0507,96400.0
2012-12-26 11:40:00,6.19,6.22,6.19,6.21,329200.0,6.0507,6.08,6.0507,6.0702,329200.0
2012-12-26 11:45:00,6.21,6.21,6.2,6.21,19700.0,6.0702,6.0702,6.0605,6.0702,19700.0
2012-12-26 11:50:00,6.21,6.21,6.2,6.21,60200.0,6.0702,6.0702,6.0605,6.0702,60200.0
2012-12-26 11:55:00,6.2,6.21,6.2,6.21,45200.0,6.0605,6.0702,6.0605,6.0702,45200.0
2012-12-26 12:00:00,6.21,6.23,6.21,6.23,191700.0,6.0702,6.0898,6.0702,6.0898,191700.0
2012-12-26 12:05:00,6.23,6.23,6.21,6.21,111100.0,6.0898,6.0898,6.0702,6.0702,111100.0
2012-12-26 12:10:00,6.21,6.22,6.21,6.21,50100.0,6.0702,6.08,6.0702,6.0702,50100.0
2012-12-26 12:15:00,6.21,6.22,6.21,6.21,80400.0,6.0702,6.08,6.0702,6.0702,80400.0
2012-12-26 12:20:00,6.21,6.23,6.21,6.23,75400.0,6.0702,6.0898,6.0702,6.0898,75400.0
2012-12-26 12:25:00,6.23,6.23,6.22,6.23,42200.0,6.0898,6.0898,6.08,6.0898,42200.0
2012-12-26 12:30:00,6.23,6.23,6.21,6.22,93500.0,6.0898,6.0898,6.0702,6.08,93500.0
2012-12-26 12:35:00,6.23,6.23,6.22,6.23,21400.0,6.0898,6.0898,6.08,6.0898,21400.0
2012-12-26 12:40:00,6.23,6.23,6.22,6.23,12700.0,6.0898,6.0898,6.08,6.0898,12700.0
2012-12-26 12:45:00,6.22,6.23,6.22,6.23,11500.0,6.08,6.0898,6.08,6.0898,11500.0
2012-12-26 12:50:00,6.23,6.23,6.22,6.23,91500.0,6.0898,6.0898,6.08,6.0898,91500.0
2012-12-26 12:55:00,6.23,6.23,6.22,6.23,21300.0,6.0898,6.0898,6.08,6.0898,21300.0
2012-12-26 13:00:00,6.23,6.23,6.22,6.22,154500.0,6.0898,6.0898,6.08,6.08,154500.0
2012-12-26 13:05:00,6.23,6.23,6.22,6.22,96000.0,6.0898,6.0898,6.08,6.08,96000.0
2012-12-26 13:10:00,6.22,6.23,6.22,6.22,29800.0,6.08,6.0898,6.08,6.08,29800.0
2012-12-26 13:15:00,6.22,6.23,6.22,6.22,25700.0,6.08,6.0898,6.08,6.08,25700.0
2012-12-26 13:20:00,6.23,6.23,6.21,6.21,66600.0,6.0898,6.0898,6.0702,6.0702,66600.0
2012-12-26 13:25:00,6.21,6.22,6.21,6.21,25100.0,6.0702,6.08,6.0702,6.0702,25100.0
2012-12-26 13:30:00,6.21,6.22,6.21,6.21,33400.0,6.0702,6.08,6.0702,6.0702,33400.0
2012-12-26 13:35:00,6.21,6.23,6.21,6.23,222600.0,6.0702,6.0898,6.0702,6.0898,222600.0
2012-12-26 13:40:00,6.23,6.23,6.22,6.22,20500.0,6.0898,6.0898,6.08,6.08,20500.0
2012-12-26 13:45:00,6.23,6.23,6.22,6.22,32800.0,6.0898,6.0898,6.08,6.08,32800.0
2012-12-26 13:50:00,6.22,6.23,6.22,6.23,8600.0,6.08,6.0898,6.08,6.0898,8600.0
2012-12-26 13:55:00,6.23,6.23,6.22,6.23,32300.0,6.0898,6.0898,6.08,6.0898,32300.0
2012-12-26 14:00:00,6.23,6.23,6.22,6.23,79900.0,6.0898,6.0898,6.08,6.0898,79900.0
2012-12-26 14:05:00,6.23,6.23,6.22,6.23,24600.0,6.0898,6.0898,6.08,6.0898,24600.0
2012-12-26 14:10:00,6.23,6.23,6.22,6.23,30200.0,6.0898,6.0898,6.08,6.0898,30200.0
2012-12-26 14:15:00,6.23,6.23,6.22,6.23,57700.0,6.0898,6.0898,6.08,6.0898,57700.0
2012-12-26 14:20:00,6.23,6.23,6.22,6.23,38700.0,6.0898,6.0898,6.08,6.0898,38700.0
2012-12-26 14:25:00,6.23,6.23,6.22,6.23,45500.0,6.0898,6.0898,6.08,6.0898,45500.0
2012-12-26 14:30:00,6.23,6.23,6.21,6.21,174200.0,6.0898,6.0898,6.0702,6.0702,174200.0
2012-12-26 14:35:00,6.22,6.23,6.21,6.23,216900.0,6.08,6.0898,6.0702,6.0898,216900.0
2012-12-26 14:40:00,6.23,6.23,6.22,6.23,37400.0,6.0898,6.0898,6.08,6.0898,37400.0
2012-12-26 14:45:00,6.23,6.23,6.22,6.23,23800.0,6.0898,6.0898,6.08,6.0898,23800.0
2012-12-26 14:50:00,6.23,6.23,6.22,6.23,84400.0,6.0898,6.0898,6.08,6.0898,84400.0
2012-12-26 14:55:00,6.23,6.23,6.22,6.23,38300.0,6.0898,6.0898,6.08,6.0898,38300.0
2012-12-26 15:00:00,6.23,6.23,6.22,6.23,40300.0,6.0898,6.0898,6.08,6.0898,40300.0
2012-12-26 15:05:00,6.23,6.23,6.22,6.23,46800.0,6.0898,6.0898,6.08,6.0898,46800.0
2012-12-26 15:10:00,6.23,6.24,6.22,6.24,259400.0,6.0898,6.0996,6.08,6.0996,259400.0
2012-12-26 15:15:00,6.24,6.24,6.2,6.21,328100.0,6.0996,6.0996,6.0605,6.0702,328100.0
2012-12-26 15:20:00,6.2,6.21,6.19,6.2,165800.0,6.0605,6.0702,6.0507,6.0605,165800.0
2012-12-26 15:25:00,6.2,6.2,6.19,6.19,89100.0,6.0605,6.0605,6.0507,6.0507,89100.0
2012-12-26 15:30:00,6.2,6.2,6.19,6.19,111400.0,6.0605,6.0605,6.0507,6.0507,111400.0
2012-12-26 15:35:00,6.19,6.2,6.19,6.19,94300.0,6.0507,6.0605,6.0507,6.0507,94300.0
2012-12-26 15:40:00,6.2,6.2,6.18,6.19,159300.0,6.0605,6.0605,6.0409,6.0507,159300.0
2012-12-26 15:45:00,6.18,6.19,6.18,6.19,159900.0,6.0409,6.0507,6.0409,6.0507,159900.0
2012-12-26 15:50:00,6.18,6.19,6.18,6.18,153900.0,6.0409,6.0507,6.0409,6.0409,153900.0
2012-12-26 15:55:00,6.19,6.19,6.17,6.18,584100.0,6.0507,6.0507,6.0311,6.0409,584100.0
2012-12-27 09:30:00,6.18,6.18,6.15,6.15,656000.0,6.0409,6.0409,6.0116,6.0116,656000.0
2012-12-27 09:35:00,6.15,6.18,6.15,6.16,539600.0,6.0116,6.0409,6.0116,6.0214,539600.0
2012-12-27 09:40:00,6.17,6.19,6.15,6.16,738600.0,6.0311,6.0507,6.0116,6.0214,738600.0
2012-12-27 09:45:00,6.15,6.18,6.15,6.17,326800.0,6.0116,6.0409,6.0116,6.0311,326800.0
2012-12-27 09:50:00,6.18,6.2,6.17,6.2,980000.0,6.0409,6.0605,6.0311,6.0605,980000.0
2012-12-27 09:55:00,6.2,6.2,6.19,6.19,244000.0,6.0605,6.0605,6.0507,6.0507,244000.0
2012-12-27 10:00:00,6.19,6.2,6.19,6.2,372200.0,6.0507,6.0605,6.0507,6.0605,372200.0
2012-12-27 10:05:00,6.19,6.2,6.18,6.18,220200.0,6.0507,6.0605,6.0409,6.0409,220200.0
2012-12-27 10:10:00,6.18,6.2,6.17,6.18,463000.0,6.0409,6.0605,6.0311,6.0409,463000.0
2012-12-27 10:15:00,6.19,6.19,6.15,6.17,662600.0,6.0507,6.0507,6.0116,6.0311,662600.0
2012-12-27 10:20:00,6.17,6.17,6.12,6.14,894800.0,6.0311,6.0311,5.9823,6.0018,894800.0
2012-12-27 10:25:00,6.14,6.16,6.11,6.14,819800.0,6.0018,6.0214,5.9725,6.0018,819800.0
2012-12-27 10:30:00,6.14,6.14,6.1,6.11,606400.0,6.0018,6.0018,5.9627,5.9725,606400.0
2012-12-27 10:35:00,6.1,6.13,6.08,6.11,1542800.0,5.9627,5.992,5.9432,5.9725,1542800.0
2012-12-27 10:40:00,6.11,6.15,6.11,6.14,662000.0,5.9725,6.0116,5.9725,6.0018,662000.0
2012-12-27 10:45:00,6.15,6.17,6.14,6.17,337200.0,6.0116,6.0311,6.0018,6.0311,337200.0
2012-12-27 10:50:00,6.17,6.18,6.15,6.16,648600.0,6.0311,6.0409,6.0116,6.0214,648600.0
2012-12-27 10:55:00,6.16,6.17,6.15,6.17,117800.0,6.0214,6.0311,6.0116,6.0311,117800.0
2012-12-27 11:00:00,6.16,6.18,6.16,6.16,247800.0,6.0214,6.0409,6.0214,6.0214,247800.0
2012-12-27 11:05:00,6.16,6.17,6.13,6.13,644600.0,6.0214,6.0311,5.992,5.992,644600.0
2012-12-27 11:10:00,6.13,6.14,6.12,6.13,133000.0,5.992,6.0018,5.9823,5.992,133000.0
2012-12-27 11:15:00,6.12,6.14,6.12,6.13,209600.0,5.9823,6.0018,5.9823,5.992,209600.0
2012-12-27 11:20:00,6.13,6.15,6.13,6.15,157800.0,5.992,6.0116,5.992,6.0116,157800.0
2012-12-27 11:25:00,6.14,6.17,6.14,6.15,607000.0,6.0018,6.0311,6.0018,6.0116,607000.0
2012-12-27 11:30:00,6.16,6.17,6.15,6.17,140600.0,6.0214,6.0311,6.0116,6.0311,140600.0
2012-12-27 11:35:00,6.17,6.18,6.15,6.16,320800.0,6.0311,6.0409,6.0116,6.0214,320800.0
2012-12-27 11:40:00,6.15,6.17,6.15,6.16,151600.0,6.0116,6.0311,6.0116,6.0214,151600.0
2012-12-27 11:45:00,6.15,6.16,6.14,6.14,135000.0,6.0116,6.0214,6.0018,6.0018,135000.0
2012-12-27 11:50:00,6.14,6.15,6.14,6.15,59600.0,6.0018,6.0116,6.0018,6.0116,59600.0
2012-12-27 11:55:00,6.14,6.15,6.11,6.13,634800.0,6.0018,6.0116,5.9725,5.992,634800.0
2012-12-27 12:00:00,6.13,6.14,6.11,6.12,327000.0,5.992,6.0018,5.9725,5.9823,327000.0
2012-12-27 12:05:00,6.11,6.12,6.1,6.12,340800.0,5.9725,5.9823,5.9627,5.9823,340800.0
2012-12-27 12:10:00,6.12,6.14,6.11,6.14,163200.0,5.9823,6.0018,5.9725,6.0018,163200.0
2012-12-27 12:15:00,6.14,6.14,6.11,6.12,342800.0,6.0018,6.0018,5.9725,5.9823,342800.0
2012-12-27 12:20:00,6.12,6.13,6.11,6.12,109800.0,5.9823,5.992,5.9725,5.9823,109800.0
2012-12-27 12:25:00,6.13,6.13,6.11,6.13,176800.0,5.992,5.992,5.9725,5.992,176800.0
2012-12-27 12:30:00,6.13,6.13,6.1,6.11,417000.0,5.992,5.992,5.9627,5.9725,417000.0
2012-12-27 12:35:00,6.1,6.11,6.08,6.08,254000.0,5.9627,5.9725,5.9432,5.9432,254000.0
2012-12-27 12:40:00,6.08,6.09,6.08,6.08,229000.0,5.9432,5.9529,5.9432,5.9432,229000.0
2012-12-27 12:45:00,6.09,6.11,6.07,6.11,887200.0,5.9529,5.9725,5.9334,5.9725,887200.0
2012-12-27 12:50:00,6.11,6.12,6.1,6.12,666800.0,5.9725,5.9823,5.9627,5.9823,666800.0
2012-12-27 12:55:00,6.12,6.14,6.12,6.13,130800.0,5.9823,6.0018,5.9823,5.992,130800.0
2012-12-27 13:00:00,6.14,6.16,6.13,6.15,476200.0,6.0018,6.0214,5.992,6.0116,476200.0
2012-12-27 13:05:00,6.15,6.17,6.14,6.16,409600.0,6.0116,6.0311,6.0018,6.0214,409600.0
2012-12-27 13:10:00,6.17,6.17,6.15,6.16,392600.0,6.0311,6.0311,6.0116,6.0214,392600.0
2012-12-27 13:15:00,6.17,6.17,6.16,6.17,85200.0,6.0311,6.0311,6.0214,6.0311,85200.0
2012-12-27 13:20:00,6.17,6.17,6.13,6.15,483200.0,6.0311,6.0311,5.992,6.0116,483200.0
2012-12-27 13:25:00,6.15,6.15,6.13,6.13,90600.0,6.0116,6.0116,5.992,5.992,90600.0
2012-12-27 13:30:00,6.13,6.14,6.12,6.13,116800.0,5.992,6.0018,5.9823,5.992,116800.0
2012-12-27 13:35:00,6.13,6.13,6.12,6.13,95200.0,5.992,5.992,5.9823,5.992,95200.0
2012-12-27 13:40:00,6.12,6.14,6.12,6.14,153400.0,5.9823,6.0018,5.9823,6.0018,153400.0
2012-12-27 13:45:00,6.14,6.16,6.12,6.15,981400.0,6.0018,6.0214,5.9823,6.0116,981400.0
2012-12-27 13:50:00,6.15,6.15,6.12,6.14,264400.0,6.0116,6.0116,5.9823,6.0018,264400.0
2012-12-27 13:55:00,6.13,6.14,6.13,6.13,37000.0,5.992,6.0018,5.992,5.992,37000.0
2012-12-27 14:00:00,6.14,6.15,6.14,6.15,250800.0,6.0018,6.0116,6.0018,6.0116,250800.0
2012-12-27 14:05:00,6.15,6.15,6.14,6.15,193600.0,6.0116,6.0116,6.0018,6.0116,193600.0
2012-12-27 14:10:00,6.15,6.15,6.14,6.15,94600.0,6.0116,6.0116,6.0018,6.0116,94600.0
2012-12-27 14:15:00,6.15,6.17,6.14,6.17,258800.0,6.0116,6.0311,6.0018,6.0311,258800.0
2012-12-27 14:20:00,6.17,6.18,6.16,6.16,463200.0,6.0311,6.0409,6.0214,6.0214,463200.0
2012-12-27 14:25:00,6.17,6.17,6.14,6.14,176400.0,6.0311,6.0311,6.0018,6.0018,176400.0
2012-12-27 14:30:00,6.15,6.15,6.14,6.15,145600.0,6.0116,6.0116,6.0018,6.0116,145600.0
2012-12-27 14:35:00,6.14,6.15,6.14,6.14,90400.0,6.0018,6.0116,6.0018,6.0018,90400.0
2012-12-27 14:40:00,6.15,6.16,6.14,6.16,355800.0,6.0116,6.0214,6.0018,6.0214,355800.0
2012-12-27 14:45:00,6.16,6.19,6.16,6.17,1138000.0,6.0214,6.0507,6.0214,6.0311,1138000.0
2012-12-27 14:50:00,6.17,6.18,6.16,6.16,388000.0,6.0311,6.0409,6.0214,6.0214,388000.0
2012-12-27 14:55:00,6.17,6.19,6.16,6.17,538800.0,6.0311,6.0507,6.0214,6.0311,538800.0
2012-12-27 15:00:00,6.18,6.19,6.16,6.18,371400.0,6.0409,6.0507,6.0214,6.0409,371400.0
2012-12-27 15:05:00,6.18,6.21,6.17,6.21,1124400.0,6.0409,6.0702,6.0311,6.0702,1124400.0
2012-12-27 15:10:00,6.2,6.21,6.2,6.21,189800.0,6.0605,6.0702,6.0605,6.0702,189800.0
2012-12-27 15:15:00,6.21,6.21,6.2,6.21,82000.0,6.0702,6.0702,6.0605,6.0702,82000.0
2012-12-27 15:20:00,6.21,6.25,6.2,6.24,1402800.0,6.0702,6.1093,6.0605,6.0996,1402800.0
2012-12-27 15:25:00,6.24,6.24,6.21,6.21,440000.0,6.0996,6.0996,6.0702,6.0702,440000.0
2012-12-27 15:30:00,6.21,6.24,6.21,6.23,777200.0,6.0702,6.0996,6.0702,6.0898,777200.0
2012-12-27 15:35:00,6.22,6.25,6.22,6.24,830200.0,6.08,6.1093,6.08,6.0996,830200.0
2012-12-27 15:40:00,6.25,6.26,6.24,6.25,672200.0,6.1093,6.1191,6.0996,6.1093,672200.0
2012-12-27 15:45:00,6.25,6.25,6.22,6.23,595400.0,6.1093,6.1093,6.08,6.0898,595400.0
2012-12-27 15:50:00,6.23,6.24,6.22,6.22,907600.0,6.0898,6.0996,6.08,6.08,907600.0
2012-12-27 15:55:00,6.23,6.24,6.21,6.22,1654400.0,6.0898,6.0996,6.0702,6.08,1654400.0
2012-12-28 09:30:00,6.16,6.19,6.11,6.15,183300.0,6.0214,6.0507,5.9725,6.0116,183300.0
2012-12-28 09:35:00,6.15,6.2,6.14,6.19,199300.0,6.0116,6.0605,6.0018,6.0507,199300.0
2012-12-28 09:40:00,6.19,6.2,6.19,6.19,38400.0,6.0507,6.0605,6.0507,6.0507,38400.0
2012-12-28 09:45:00,6.19,6.2,6.18,6.18,109600.0,6.0507,6.0605,6.0409,6.0409,109600.0
2012-12-28 09:50:00,6.18,6.19,6.17,6.17,62300.0,6.0409,6.0507,6.0311,6.0311,62300.0
2012-12-28 09:55:00,6.17,6.2,6.17,6.2,147700.0,6.0311,6.0605,6.0311,6.0605,147700.0
2012-12-28 10:00:00,6.19,6.23,6.18,6.22,439000.0,6.0507,6.0898,6.0409,6.08,439000.0
2012-12-28 10:05:00,6.21,6.24,6.2,6.2,238200.0,6.0702,6.0996,6.0605,6.0605,238200.0
2012-12-28 10:10:00,6.2,6.21,6.19,6.21,229200.0,6.0605,6.0702,6.0507,6.0702,229200.0
2012-12-28 10:15:00,6.2,6.22,6.19,6.21,173100.0,6.0605,6.08,6.0507,6.0702,173100.0
2012-12-28 10:20:00,6.21,6.22,6.2,6.21,46700.0,6.0702,6.08,6.0605,6.0702,46700.0
2012-12-28 10:25:00,6.2,6.23,6.2,6.21,164300.0,6.0605,6.0898,6.0605,6.0702,164300.0
2012-12-28 10:30:00,6.21,6.24,6.21,6.21,186300.0,6.0702,6.0996,6.0702,6.0702,186300.0
2012-12-28 10:35:00,6.21,6.23,6.2,6.23,185700.0,6.0702,6.0898,6.0605,6.0898,185700.0
2012-12-28 10:40:00,6.23,6.25,6.22,6.24,340200.0,6.0898,6.1093,6.08,6.0996,340200.0
2012-12-28 10:45:00,6.24,6.28,6.23,6.25,637400.0,6.0996,6.1387,6.0898,6.1093,637400.0
2012-12-28 10:50:00,6.25,6.26,6.24,6.26,150400.0,6.1093,6.1191,6.0996,6.1191,150400.0
2012-12-28 10:55:00,6.26,6.27,6.25,6.27,217500.0,6.1191,6.1289,6.1093,6.1289,217500.0
2012-12-28 11:00:00,6.26,6.28,6.25,6.27,206000.0,6.1191,6.1387,6.1093,6.1289,206000.0
2012-12-28 11:05:00,6.26,6.27,6.25,6.26,132400.0,6.1191,6.1289,6.1093,6.1191,132400.0
2012-12-28 11:10:00,6.27,6.27,6.25,6.27,112300.0,6.1289,6.1289,6.1093,6.1289,112300.0
2012-12-28 11:15:00,6.27,6.27,6.24,6.25,242600.0,6.1289,6.1289,6.0996,6.1093,242600.0
2012-12-28 11:20:00,6.25,6.25,6.23,6.24,141000.0,6.1093,6.1093,6.0898,6.0996,141000.0
2012-12-28 11:25:00,6.24,6.24,6.22,6.23,107700.0,6.0996,6.0996,6.08,6.0898,107700.0
2012-12-28 11:30:00,6.23,6.23,6.22,6.22,51300.0,6.0898,6.0898,6.08,6.08,51300.0
2012-12-28 11:35:00,6.23,6.23,6.22,6.23,141600.0,6.0898,6.0898,6.08,6.0898,141600.0
2012-12-28 11:40:00,6.22,6.24,6.21,6.21,214000.0,6.08,6.0996,6.0702,6.0702,214000.0
2012-12-28 11:45:00,6.21,6.22,6.21,6.21,48600.0,6.0702,6.08,6.0702,6.0702,48600.0
2012-12-28 11:50:00,6.21,6.23,6.2,6.22,225800.0,6.0702,6.0898,6.0605,6.08,225800.0
2012-12-28 11:55:00,6.22,6.23,6.2,6.21,175700.0,6.08,6.0898,6.0605,6.0702,175700.0
2012-12-28 12:00:00,6.21,6.21,6.2,6.21,226200.0,6.0702,6.0702,6.0605,6.0702,226200.0
2012-12-28 12:05:00,6.21,6.21,6.18,6.2,155700.0,6.0702,6.0702,6.0409,6.0605,155700.0
2012-12-28 12:10:00,6.2,6.2,6.18,6.2,126600.0,6.0605,6.0605,6.0409,6.0605,126600.0
2012-12-28 12:15:00,6.2,6.2,6.19,6.2,112200.0,6.0605,6.0605,6.0507,6.0605,112200.0
2012-12-28 12:20:00,6.2,6.21,6.19,6.2,149100.0,6.0605,6.0702,6.0507,6.0605,149100.0
2012-12-28 12:25:00,6.2,6.2,6.19,6.2,36600.0,6.0605,6.0605,6.0507,6.0605,36600.0
2012-12-28 12:30:00,6.2,6.2,6.19,6.2,18500.0,6.0605,6.0605,6.0507,6.0605,18500.0
2012-12-28 12:35:00,6.19,6.2,6.18,6.19,185800.0,6.0507,6.0605,6.0409,6.0507,185800.0
2012-12-28 12:40:00,6.19,6.19,6.17,6.17,68100.0,6.0507,6.0507,6.0311,6.0311,68100.0
2012-12-28 12:45:00,6.18,6.18,6.17,6.17,102400.0,6.0409,6.0409,6.0311,6.0311,102400.0
2012-12-28 12:50:00,6.18,6.18,6.15,6.15,232100.0,6.0409,6.0409,6.0116,6.0116,232100.0
2012-12-28 12:55:00,6.16,6.17,6.15,6.16,176900.0,6.0214,6.0311,6.0116,6.0214,176900.0
2012-12-28 13:00:00,6.16,6.19,6.15,6.17,238000.0,6.0214,6.0507,6.0116,6.0311,238000.0
2012-12-28 13:05:00,6.18,6.18,6.16,6.17,89800.0,6.0409,6.0409,6.0214,6.0311,89800.0
2012-12-28 13:10:00,6.17,6.18,6.16,6.18,80200.0,6.0311,6.0409,6.0214,6.0409,80200.0
2012-12-28 13:15:00,6.18,6.18,6.17,6.18,45700.0,6.0409,6.0409,6.0311,6.0409,45700.0
2012-12-28 13:20:00,6.18,6.18,6.16,6.17,104800.0,6.0409,6.0409,6.0214,6.0311,104800.0
2012-12-28 13:25:00,6.16,6.17,6.16,6.17,49900.0,6.0214,6.0311,6.0214,6.0311,49900.0
2012-12-28 13:30:00,6.17,6.17,6.16,6.17,18000.0,6.0311,6.0311,6.0214,6.0311,18000.0
2012-12-28 13:35:00,6.17,6.18,6.16,6.18,278700.0,6.0311,6.0409,6.0214,6.0409,278700.0
2012-12-28 13:40:00,6.18,6.19,6.17,6.18,262100.0,6.0409,6.0507,6.0311,6.0409,262100.0
2012-12-28 13:45:00,6.17,6.18,6.17,6.18,18800.0,6.0311,6.0409,6.0311,6.0409,18800.0
2012-12-28 13:50:00,6.18,6.18,6.17,6.18,18800.0,6.0409,6.0409,6.0311,6.0409,18800.0
2012-12-28 13:55:00,6.18,6.18,6.16,6.18,129000.0,6.0409,6.0409,6.0214,6.0409,129000.0
2012-12-28 14:00:00,6.17,6.18,6.16,6.16,59900.0,6.0311,6.0409,6.0214,6.0214,59900.0
2012-12-28 14:05:00,6.17,6.17,6.14,6.16,524100.0,6.0311,6.0311,6.0018,6.0214,524100.0
2012-12-28 14:10:00,6.15,6.16,6.13,6.15,152000.0,6.0116,6.0214,5.992,6.0116,152000.0
2012-12-28 14:15:00,6.15,6.17,6.14,6.17,246000.0,6.0116,6.0311,6.0018,6.0311,246000.0
2012-12-28 14:20:00,6.17,6.19,6.16,6.17,301900.0,6.0311,6.0507,6.0214,6.0311,301900.0
2012-12-28 14:25:00,6.17,6.18,6.15,6.16,316000.0,6.0311,6.0409,6.0116,6.0214,316000.0
2012-12-28 14:30:00,6.16,6.16,6.15,6.16,13200.0,6.0214,6.0214,6.0116,6.0214,13200.0
2012-12-28 14:35:00,6.16,6.16,6.15,6.16,88400.0,6.0214,6.0214,6.0116,6.0214,88400.0
2012-12-28 14:40:00,6.16,6.17,6.15,6.16,107700.0,6.0214,6.0311,6.0116,6.0214,107700.0
2012-12-28 14:45:00,6.17,6.17,6.15,6.17,189000.0,6.0311,6.0311,6.0116,6.0311,189000.0
2012-12-28 14:50:00,6.16,6.17,6.16,6.17,85300.0,6.0214,6.0311,6.0214,6.0311,85300.0
2012-12-28 14:55:00,6.17,6.17,6.16,6.17,52500.0,6.0311,6.0311,6.0214,6.0311,52500.0
2012-12-28 15:00:00,6.17,6.17,6.16,6.17,89200.0,6.0311,6.0311,6.0214,6.0311,89200.0
2012-12-28 15:05:00,6.17,6.17,6.16,6.17,56900.0,6.0311,6.0311,6.0214,6.0311,56900.0
2012-12-28 15:10:00,6.17,6.17,6.16,6.17,47400.0,6.0311,6.0311,6.0214,6.0311,47400.0
2012-12-28 15:15:00,6.16,6.18,6.16,6.18,191400.0,6.0214,6.0409,6.0214,6.0409,191400.0
2012-12-28 15:20:00,6.18,6.2,6.17,6.18,524700.0,6.0409,6.0605,6.0311,6.0409,524700.0
2012-12-28 15:25:00,6.18,6.18,6.16,6.16,112800.0,6.0409,6.0409,6.0214,6.0214,112800.0
2012-12-28 15:30:00,6.17,6.18,6.16,6.17,203300.0,6.0311,6.0409,6.0214,6.0311,203300.0
2012-12-28 15:35:00,6.17,6.18,6.14,6.16,499600.0,6.0311,6.0409,6.0018,6.0214,499600.0
2012-12-28 15:40:00,6.16,6.16,6.14,6.15,280000.0,6.0214,6.0214,6.0018,6.0116,280000.0
2012-12-28 15:45:00,6.15,6.15,6.12,6.13,444500.0,6.0116,6.0116,5.9823,5.992,444500.0
2012-12-28 15:50:00,6.13,6.18,6.12,6.15,567800.0,5.992,6.0409,5.9823,6.0116,567800.0
2012-12-28 15:55:00,6.15,6.16,6.13,6.13,718400.0,6.0116,6.0214,5.992,5.992,718400.0
2012-12-31 09:30:00,6.13,6.18,6.11,6.17,316300.0,5.992,6.0409,5.9725,6.0311,316300.0
2012-12-31 09:35:00,6.17,6.22,6.16,6.22,303100.0,6.0311,6.08,6.0214,6.08,303100.0
2012-12-31 09:40:00,6.21,6.24,6.19,6.19,280900.0,6.0702,6.0996,6.0507,6.0507,280900.0
2012-12-31 09:45:00,6.2,6.2,6.17,6.17,87800.0,6.0605,6.0605,6.0311,6.0311,87800.0
2012-12-31 09:50:00,6.18,6.2,6.17,6.2,145200.0,6.0409,6.0605,6.0311,6.0605,145200.0
2012-12-31 09:55:00,6.2,6.21,6.18,6.2,206300.0,6.0605,6.0702,6.0409,6.0605,206300.0
2012-12-31 10:00:00,6.2,6.2,6.17,6.19,181300.0,6.0605,6.0605,6.0311,6.0507,181300.0
2012-12-31 10:05:00,6.18,6.21,6.18,6.19,247500.0,6.0409,6.0702,6.0409,6.0507,247500.0
2012-12-31 10:10:00,6.19,6.2,6.18,6.19,133500.0,6.0507,6.0605,6.0409,6.0507,133500.0
2012-12-31 10:15:00,6.19,6.2,6.18,6.19,195900.0,6.0507,6.0605,6.0409,6.0507,195900.0
2012-12-31 10:20:00,6.19,6.2,6.18,6.19,99200.0,6.0507,6.0605,6.0409,6.0507,99200.0
2012-12-31 10:25:00,6.19,6.21,6.17,6.17,326000.0,6.0507,6.0702,6.0311,6.0311,326000.0
2012-12-31 10:30:00,6.18,6.18,6.17,6.18,57400.0,6.0409,6.0409,6.0311,6.0409,57400.0
2012-12-31 10:35:00,6.18,6.18,6.16,6.17,219800.0,6.0409,6.0409,6.0214,6.0311,219800.0
2012-12-31 10:40:00,6.17,6.17,6.15,6.15,128300.0,6.0311,6.0311,6.0116,6.0116,128300.0
2012-12-31 10:45:00,6.16,6.17,6.15,6.16,114300.0,6.0214,6.0311,6.0116,6.0214,114300.0
2012-12-31 10:50:00,6.16,6.17,6.14,6.16,354300.0,6.0214,6.0311,6.0018,6.0214,354300.0
2012-12-31 10:55:00,6.16,6.16,6.15,6.16,33600.0,6.0214,6.0214,6.0116,6.0214,33600.0
2012-12-31 11:00:00,6.15,6.19,6.15,6.18,295100.0,6.0116,6.0507,6.0116,6.0409,295100.0
2012-12-31 11:05:00,6.17,6.18,6.15,6.16,135700.0,6.0311,6.0409,6.0116,6.0214,135700.0
2012-12-31 11:10:00,6.16,6.17,6.15,6.17,66400.0,6.0214,6.0311,6.0116,6.0311,66400.0
2012-12-31 11:15:00,6.17,6.17,6.16,6.17,46000.0,6.0311,6.0311,6.0214,6.0311,46000.0
2012-12-31 11:20:00,6.17,6.17,6.15,6.16,108100.0,6.0311,6.0311,6.0116,6.0214,108100.0
2012-12-31 11:25:00,6.16,6.16,6.14,6.15,135000.0,6.0214,6.0214,6.0018,6.0116,135000.0
2012-12-31 11:30:00,6.15,6.17,6.14,6.15,184200.0,6.0116,6.0311,6.0018,6.0116,184200.0
2012-12-31 11:35:00,6.16,6.17,6.15,6.16,117200.0,6.0214,6.0311,6.0116,6.0214,117200.0
2012-12-31 11:40:00,6.16,6.16,6.15,6.16,84500.0,6.0214,6.0214,6.0116,6.0214,84500.0
2012-12-31 11:45:00,6.16,6.16,6.15,6.16,43000.0,6.0214,6.0214,6.0116,6.0214,43000.0
2012-12-31 11:50:00,6.16,6.16,6.15,6.16,40600.0,6.0214,6.0214,6.0116,6.0214,40600.0
2012-12-31 11:55:00,6.16,6.17,6.15,6.16,120100.0,6.0214,6.0311,6.0116,6.0214,120100.0
2012-12-31 12:00:00,6.16,6.17,6.16,6.17,58200.0,6.0214,6.0311,6.0214,6.0311,58200.0
2012-12-31 12:05:00,6.17,6.17,6.16,6.17,34300.0,6.0311,6.0311,6.0214,6.0311,34300.0
2012-12-31 12:10:00,6.17,6.17,6.16,6.17,44700.0,6.0311,6.0311,6.0214,6.0311,44700.0
2012-12-31 12:15:00,6.17,6.17,6.16,6.17,34000.0,6.0311,6.0311,6.0214,6.0311,34000.0
2012-12-31 12:20:00,6.17,6.19,6.16,6.18,349700.0,6.0311,6.0507,6.0214,6.0409,349700.0
2012-12-31 12:25:00,6.18,6.19,6.17,6.18,166100.0,6.0409,6.0507,6.0311,6.0409,166100.0
2012-12-31 12:30:00,6.18,6.2,6.17,6.17,190800.0,6.0409,6.0605,6.0311,6.0311,190800.0
2012-12-31 12:35:00,6.18,6.19,6.16,6.18,204500.0,6.0409,6.0507,6.0214,6.0409,204500.0
2012-12-31 12:40:00,6.18,6.2,6.17,6.19,318300.0,6.0409,6.0605,6.0311,6.0507,318300.0
2012-12-31 12:45:00,6.19,6.21,6.18,6.2,465900.0,6.0507,6.0702,6.0409,6.0605,465900.0
2012-12-31 12:50:00,6.19,6.2,6.18,6.19,315200.0,6.0507,6.0605,6.0409,6.0507,315200.0
2012-12-31 12:55:00,6.18,6.19,6.16,6.18,205600.0,6.0409,6.0507,6.0214,6.0409,205600.0
2012-12-31 13:00:00,6.18,6.18,6.17,6.17,47700.0,6.0409,6.0409,6.0311,6.0311,47700.0
2012-12-31 13:05:00,6.17,6.19,6.15,6.18,261500.0,6.0311,6.0507,6.0116,6.0409,261500.0
2012-12-31 13:10:00,6.19,6.21,6.18,6.21,386100.0,6.0507,6.0702,6.0409,6.0702,386100.0
2012-12-31 13:15:00,6.21,6.23,6.2,6.23,455600.0,6.0702,6.0898,6.0605,6.0898,455600.0
2012-12-31 13:20:00,6.23,6.23,6.22,6.23,125900.0,6.0898,6.0898,6.08,6.0898,125900.0
2012-12-31 13:25:00,6.24,6.24,6.23,6.23,105300.0,6.0996,6.0996,6.0898,6.0898,105300.0
2012-12-31 13:30:00,6.23,6.24,6.22,6.23,74500.0,6.0898,6.0996,6.08,6.0898,74500.0
2012-12-31 13:35:00,6.23,6.24,6.22,6.24,105900.0,6.0898,6.0996,6.08,6.0996,105900.0
2012-12-31 13:40:00,6.24,6.24,6.22,6.23,180700.0,6.0996,6.0996,6.08,6.0898,180700.0
2012-12-31 13:45:00,6.23,6.26,6.19,6.21,738400.0,6.0898,6.1191,6.0507,6.0702,738400.0
2012-12-31 13:50:00,6.2,6.24,6.2,6.24,340900.0,6.0605,6.0996,6.0605,6.0996,340900.0
2012-12-31 13:55:00,6.23,6.24,6.21,6.23,227700.0,6.0898,6.0996,6.0702,6.0898,227700.0
2012-12-31 14:00:00,6.22,6.25,6.22,6.24,129900.0,6.08,6.1093,6.08,6.0996,129900.0
2012-12-31 14:05:00,6.24,6.25,6.23,6.25,69000.0,6.0996,6.1093,6.0898,6.1093,69000.0
2012-12-31 14:10:00,6.25,6.25,6.24,6.25,49900.0,6.1093,6.1093,6.0996,6.1093,49900.0
2012-12-31 14:15:00,6.25,6.25,6.24,6.25,36500.0,6.1093,6.1093,6.0996,6.1093,36500.0
2012-12-31 14:20:00,6.25,6.28,6.24,6.28,205800.0,6.1093,6.1387,6.0996,6.1387,205800.0
2012-12-31 14:25:00,6.28,6.29,6.27,6.29,182100.0,6.1387,6.1484,6.1289,6.1484,182100.0
2012-12-31 14:30:00,6.29,6.31,6.27,6.28,415600.0,6.1484,6.168,6.1289,6.1387,415600.0
2012-12-31 14:35:00,6.27,6.3,6.27,6.29,248100.0,6.1289,6.1582,6.1289,6.1484,248100.0
2012-12-31 14:40:00,6.3,6.32,6.29,6.32,147000.0,6.1582,6.1778,6.1484,6.1778,147000.0
2012-12-31 14:45:00,6.32,6.32,6.28,6.31,435300.0,6.1778,6.1778,6.1387,6.168,435300.0
2012-12-31 14:50:00,6.31,6.32,6.3,6.31,193600.0,6.168,6.1778,6.1582,6.168,193600.0
2012-12-31 14:55:00,6.31,6.35,6.3,6.33,271000.0,6.168,6.2071,6.1582,6.1875,271000.0
2012-12-31 15:00:00,6.33,6.36,6.33,6.34,307900.0,6.1875,6.2169,6.1875,6.1973,307900.0
2012-12-31 15:05:00,6.34,6.35,6.33,6.34,140300.0,6.1973,6.2071,6.1875,6.1973,140300.0
2012-12-31 15:10:00,6.34,6.34,6.31,6.33,355200.0,6.1973,6.1973,6.168,6.1875,355200.0
2012-12-31 15:15:00,6.33,6.33,6.3,6.32,375200.0,6.1875,6.1875,6.1582,6.1778,375200.0
2012-12-31 15:20:00,6.32,6.32,6.31,6.32,111300.0,6.1778,6.1778,6.168,6.1778,111300.0
2012-12-31 15:25:00,6.32,6.34,6.29,6.31,624900.0,6.1778,6.1973,6.1484,6.168,624900.0
2012-12-31 15:30:00,6.31,6.32,6.29,6.31,444300.0,6.168,6.1778,6.1484,6.168,444300.0
2012-12-31 15:35:00,6.31,6.33,6.31,6.33,193000.0,6.168,6.1875,6.168,6.1875,193000.0
2012-12-31 15:40:00,6.33,6.33,6.32,6.33,150600.0,6.1875,6.1875,6.1778,6.1875,150600.0
2012-12-31 15:45:00,6.33,6.35,6.32,6.34,488300.0,6.1875,6.2071,6.1778,6.1973,488300.0
2012-12-31 15:50:00,6.34,6.36,6.33,6.35,661800.0,6.1973,6.2169,6.1875,6.2071,661800.0
2012-12-31 15:55:00,6.35,6.36,6.33,6.34,1090200.0,6.2071,6.2169,6.1875,6.1973,1090200.0
2013-01-02 09:30:00,6.6,6.61,6.56,6.59,1670400.0,6.4515,6.4612,6.4124,6.4417,1670400.0
2013-01-02 09:35:00,6.59,6.64,6.59,6.62,1057200.0,6.4417,6.4906,6.4417,6.471,1057200.0
2013-01-02 09:40:00,6.63,6.63,6.58,6.62,1614600.0,6.4808,6.4808,6.4319,6.471,1614600.0
2013-01-02 09:45:00,6.62,6.64,6.59,6.63,1364200.0,6.471,6.4906,6.4417,6.4808,1364200.0
2013-01-02 09:50:00,6.63,6.67,6.62,6.67,779400.0,6.4808,6.5199,6.471,6.5199,779400.0
2013-01-02 09:55:00,6.67,6.67,6.63,6.63,725200.0,6.5199,6.5199,6.4808,6.4808,725200.0
2013-01-02 10:00:00,6.63,6.64,6.61,6.61,1475600.0,6.4808,6.4906,6.4612,6.4612,1475600.0
2013-01-02 10:05:00,6.62,6.62,6.59,6.59,2097400.0,6.471,6.471,6.4417,6.4417,2097400.0
2013-01-02 10:10:00,6.6,6.61,6.58,6.6,1378600.0,6.4515,6.4612,6.4319,6.4515,1378600.0
2013-01-02 10:15:00,6.6,6.6,6.53,6.54,1817000.0,6.4515,6.4515,6.383,6.3928,1817000.0
2013-01-02 10:20:00,6.55,6.56,6.53,6.54,2636200.0,6.4026,6.4124,6.383,6.3928,2636200.0
2013-01-02 10:25:00,6.54,6.55,6.53,6.53,669200.0,6.3928,6.4026,6.383,6.383,669200.0
2013-01-02 10:30:00,6.54,6.54,6.49,6.5,1841200.0,6.3928,6.3928,6.3439,6.3537,1841200.0
2013-01-02 10:35:00,6.49,6.5,6.49,6.5,237600.0,6.3439,6.3537,6.3439,6.3537,237600.0
2013-01-02 10:40:00,6.5,6.5,6.45,6.45,1422800.0,6.3537,6.3537,6.3048,6.3048,1422800.0
2013-01-02 10:45:00,6.46,6.49,6.45,6.48,1289200.0,6.3146,6.3439,6.3048,6.3342,1289200.0
2013-01-02 10:50:00,6.48,6.53,6.48,6.53,1370000.0,6.3342,6.383,6.3342,6.383,1370000.0
2013-01-02 10:55:00,6.53,6.55,6.52,6.53,1352600.0,6.383,6.4026,6.3733,6.383,1352600.0
2013-01-02 11:00:00,6.54,6.57,6.5,6.54,3064600.0,6.3928,6.4221,6.3537,6.3928,3064600.0
2013-01-02 11:05:00,6.55,6.55,6.52,6.53,377000.0,6.4026,6.4026,6.3733,6.383,377000.0
2013-01-02 11:10:00,6.52,6.53,6.5,6.53,500400.0,6.3733,6.383,6.3537,6.383,500400.0
2013-01-02 11:15:00,6.52,6.54,6.52,6.54,357400.0,6.3733,6.3928,6.3733,6.3928,357400.0
2013-01-02 11:20:00,6.53,6.54,6.53,6.54,439800.0,6.383,6.3928,6.383,6.3928,439800.0
2013-01-02 11:25:00,6.54,6.55,6.51,6.54,665600.0,6.3928,6.4026,6.3635,6.3928,665600.0
2013-01-02 11:30:00,6.54,6.56,6.52,6.54,1043000.0,6.3928,6.4124,6.3733,6.3928,1043000.0
2013-01-02 11:35:00,6.55,6.55,6.52,6.53,375000.0,6.4026,6.4026,6.3733,6.383,375000.0
2013-01-02 11:40:00,6.52,6.53,6.52,6.52,173000.0,6.3733,6.383,6.3733,6.3733,173000.0
2013-01-02 11:45:00,6.52,6.54,6.52,6.52,417400.0,6.3733,6.3928,6.3733,6.3733,417400.0
2013-01-02 11:50:00,6.52,6.53,6.52,6.52,157000.0,6.3733,6.383,6.3733,6.3733,157000.0
2013-01-02 11:55:00,6.52,6.53,6.5,6.5,446800.0,6.3733,6.383,6.3537,6.3537,446800.0
2013-01-02 12:00:00,6.5,6.52,6.49,6.52,550600.0,6.3537,6.3733,6.3439,6.3733,550600.0
2013-01-02 12:05:00,6.52,6.53,6.51,6.53,301600.0,6.3733,6.383,6.3635,6.383,301600.0
2013-01-02 12:10:00,6.53,6.54,6.52,6.54,200200.0,6.383,6.3928,6.3733,6.3928,200200.0
2013-01-02 12:15:00,6.54,6.55,6.53,6.54,274600.0,6.3928,6.4026,6.383,6.3928,274600.0
2013-01-02 12:20:00,6.55,6.56,6.53,6.54,954800.0,6.4026,6.4124,6.383,6.3928,954800.0
2013-01-02 12:25:00,6.54,6.55,6.52,6.55,419400.0,6.3928,6.4026,6.3733,6.4026,419400.0
2013-01-02 12:30:00,6.54,6.55,6.53,6.53,275000.0,6.3928,6.4026,6.383,6.383,275000.0
2013-01-02 12:35:00,6.54,6.54,6.52,6.53,640600.0,6.3928,6.3928,6.3733,6.383,640600.0
2013-01-02 12:40:00,6.54,6.54,6.52,6.52,212400.0,6.3928,6.3928,6.3733,6.3733,212400.0
2013-01-02 12:45:00,6.53,6.53,6.51,6.51,203200.0,6.383,6.383,6.3635,6.3635,203200.0
2013-01-02 12:50:00,6.52,6.52,6.51,6.52,100800.0,6.3733,6.3733,6.3635,6.3733,100800.0
2013-01-02 12:55:00,6.52,6.53,6.51,6.53,250000.0,6.3733,6.383,6.3635,6.383,250000.0
2013-01-02 13:00:00,6.53,6.54,6.52,6.52,358000.0,6.383,6.3928,6.3733,6.3733,358000.0
2013-01-02 13:05:00,6.53,6.53,6.52,6.53,88600.0,6.383,6.383,6.3733,6.383,88600.0
2013-01-02 13:10:00,6.52,6.53,6.51,6.52,243800.0,6.3733,6.383,6.3635,6.3733,243800.0
2013-01-02 13:15:00,6.52,6.53,6.51,6.53,169000.0,6.3733,6.383,6.3635,6.383,169000.0
2013-01-02 13:20:00,6.53,6.53,6.52,6.53,184800.0,6.383,6.383,6.3733,6.383,184800.0
2013-01-02 13:25:00,6.53,6.53,6.52,6.53,111200.0,6.383,6.383,6.3733,6.383,111200.0
2013-01-02 13:30:00,6.53,6.54,6.52,6.53,398000.0,6.383,6.3928,6.3733,6.383,398000.0
2013-01-02 13:35:00,6.53,6.53,6.52,6.52,102000.0,6.383,6.383,6.3733,6.3733,102000.0
2013-01-02 13:40:00,6.52,6.53,6.52,6.53,89400.0,6.3733,6.383,6.3733,6.383,89400.0
2013-01-02 13:45:00,6.53,6.53,6.5,6.5,647400.0,6.383,6.383,6.3537,6.3537,647400.0
2013-01-02 13:50:00,6.51,6.51,6.5,6.51,282600.0,6.3635,6.3635,6.3537,6.3635,282600.0
2013-01-02 13:55:00,6.51,6.53,6.5,6.52,683000.0,6.3635,6.383,6.3537,6.3733,683000.0
2013-01-02 14:00:00,6.52,6.53,6.51,6.53,167800.0,6.3733,6.383,6.3635,6.383,167800.0
2013-01-02 14:05:00,6.53,6.53,6.52,6.53,167600.0,6.383,6.383,6.3733,6.383,167600.0
2013-01-02 14:10:00,6.53,6.54,6.52,6.53,526600.0,6.383,6.3928,6.3733,6.383,526600.0
2013-01-02 14:15:00,6.53,6.53,6.51,6.53,282200.0,6.383,6.383,6.3635,6.383,282200.0
2013-01-02 14:20:00,6.53,6.53,6.52,6.53,116200.0,6.383,6.383,6.3733,6.383,116200.0
2013-01-02 14:25:00,6.53,6.53,6.52,6.52,153200.0,6.383,6.383,6.3733,6.3733,153200.0
2013-01-02 14:30:00,6.53,6.53,6.52,6.53,139800.0,6.383,6.383,6.3733,6.383,139800.0
2013-01-02 14:35:00,6.53,6.53,6.52,6.53,142600.0,6.383,6.383,6.3733,6.383,142600.0
2013-01-02 14:40:00,6.52,6.54,6.52,6.54,365200.0,6.3733,6.3928,6.3733,6.3928,365200.0
2013-01-02 14:45:00,6.54,6.54,6.53,6.54,141200.0,6.3928,6.3928,6.383,6.3928,141200.0
2013-01-02 14:50:00,6.54,6.55,6.53,6.54,675000.0,6.3928,6.4026,6.383,6.3928,675000.0
2013-01-02 14:55:00,6.53,6.54,6.53,6.53,126400.0,6.383,6.3928,6.383,6.383,126400.0
2013-01-02 15:00:00,6.53,6.54,6.53,6.53,329800.0,6.383,6.3928,6.383,6.383,329800.0
2013-01-02 15:05:00,6.54,6.54,6.53,6.53,217600.0,6.3928,6.3928,6.383,6.383,217600.0
2013-01-02 15:10:00,6.54,6.54,6.53,6.54,316600.0,6.3928,6.3928,6.383,6.3928,316600.0
2013-01-02 15:15:00,6.54,6.54,6.53,6.54,235400.0,6.3928,6.3928,6.383,6.3928,235400.0
2013-01-02 15:20:00,6.53,6.57,6.53,6.56,1221000.0,6.383,6.4221,6.383,6.4124,1221000.0
2013-01-02 15:25:00,6.56,6.57,6.54,6.57,765200.0,6.4124,6.4221,6.3928,6.4221,765200.0
2013-01-02 15:30:00,6.57,6.6,6.56,6.6,873800.0,6.4221,6.4515,6.4124,6.4515,873800.0
2013-01-02 15:35:00,6.59,6.6,6.58,6.6,858800.0,6.4417,6.4515,6.4319,6.4515,858800.0
2013-01-02 15:40:00,6.6,6.61,6.59,6.61,1154600.0,6.4515,6.4612,6.4417,6.4612,1154600.0
2013-01-02 15:45:00,6.6,6.63,6.6,6.63,1106800.0,6.4515,6.4808,6.4515,6.4808,1106800.0
2013-01-02 15:50:00,6.63,6.65,6.62,6.64,2229400.0,6.4808,6.5003,6.471,6.4906,2229400.0
2013-01-02 15:55:00,6.64,6.64,6.63,6.64,2415800.0,6.4906,6.4906,6.4808,6.4906,2415800.0
2013-01-03 09:30:00,6.65,6.69,6.62,6.63,483400.0,6.5003,6.5394,6.471,6.4808,483400.0
2013-01-03 09:35:00,6.63,6.64,6.61,6.64,234900.0,6.4808,6.4906,6.4612,6.4906,234900.0
2013-01-03 09:40:00,6.64,6.69,6.63,6.67,313600.0,6.4906,6.5394,6.4808,6.5199,313600.0
2013-01-03 09:45:00,6.67,6.69,6.66,6.69,388100.0,6.5199,6.5394,6.5101,6.5394,388100.0
2013-01-03 09:50:00,6.69,6.72,6.66,6.7,635400.0,6.5394,6.5688,6.5101,6.5492,635400.0
2013-01-03 09:55:00,6.7,6.74,6.69,6.74,809400.0,6.5492,6.5883,6.5394,6.5883,809400.0
2013-01-03 10:00:00,6.74,6.78,6.73,6.78,528200.0,6.5883,6.6274,6.5785,6.6274,528200.0
2013-01-03 10:05:00,6.77,6.83,6.76,6.83,801400.0,6.6176,6.6763,6.6078,6.6763,801400.0
2013-01-03 10:10:00,6.83,6.85,6.81,6.85,1358800.0,6.6763,6.6958,6.6567,6.6958,1358800.0
2013-01-03 10:15:00,6.85,6.85,6.82,6.83,555000.0,6.6958,6.6958,6.6665,6.6763,555000.0
2013-01-03 10:20:00,6.83,6.88,6.83,6.87,808200.0,6.6763,6.7251,6.6763,6.7154,808200.0
2013-01-03 10:25:00,6.87,6.87,6.85,6.86,438300.0,6.7154,6.7154,6.6958,6.7056,438300.0
2013-01-03 10:30:00,6.86,6.88,6.85,6.88,316200.0,6.7056,6.7251,6.6958,6.7251,316200.0
2013-01-03 10:35:00,6.87,6.91,6.85,6.89,2299000.0,6.7154,6.7545,6.6958,6.7349,2299000.0
2013-01-03 10:40:00,6.9,6.93,6.89,6.91,1984900.0,6.7447,6.774,6.7349,6.7545,1984900.0
2013-01-03 10:45:00,6.91,6.95,6.9,6.93,788200.0,6.7545,6.7936,6.7447,6.774,788200.0
2013-01-03 10:50:00,6.93,6.96,6.91,6.96,1388500.0,6.774,6.8033,6.7545,6.8033,1388500.0
2013-01-03 10:55:00,6.95,6.96,6.92,6.95,868600.0,6.7936,6.8033,6.7642,6.7936,868600.0
2013-01-03 11:00:00,6.95,6.97,6.93,6.94,491700.0,6.7936,6.8131,6.774,6.7838,491700.0
2013-01-03 11:05:00,6.93,6.95,6.93,6.95,347900.0,6.774,6.7936,6.774,6.7936,347900.0
2013-01-03 11:10:00,6.95,6.95,6.94,6.95,198400.0,6.7936,6.7936,6.7838,6.7936,198400.0
2013-01-03 11:15:00,6.94,6.95,6.92,6.92,481600.0,6.7838,6.7936,6.7642,6.7642,481600.0
2013-01-03 11:20:00,6.92,6.96,6.92,6.92,578700.0,6.7642,6.8033,6.7642,6.7642,578700.0
2013-01-03 11:25:00,6.92,6.93,6.89,6.89,218700.0,6.7642,6.774,6.7349,6.7349,218700.0
2013-01-03 11:30:00,6.89,6.93,6.89,6.93,575600.0,6.7349,6.774,6.7349,6.774,575600.0
2013-01-03 11:35:00,6.92,6.93,6.91,6.92,437000.0,6.7642,6.774,6.7545,6.7642,437000.0
2013-01-03 11:40:00,6.93,6.93,6.9,6.92,313700.0,6.774,6.774,6.7447,6.7642,313700.0
2013-01-03 11:45:00,6.93,6.93,6.91,6.92,264500.0,6.774,6.774,6.7545,6.7642,264500.0
2013-01-03 11:50:00,6.92,6.94,6.92,6.94,441000.0,6.7642,6.7838,6.7642,6.7838,441000.0
2013-01-03 11:55:00,6.93,6.97,6.92,6.97,526000.0,6.774,6.8131,6.7642,6.8131,526000.0
2013-01-03 12:00:00,6.97,6.97,6.93,6.93,527900.0,6.8131,6.8131,6.774,6.774,527900.0
2013-01-03 12:05:00,6.93,6.94,6.91,6.92,578800.0,6.774,6.7838,6.7545,6.7642,578800.0
2013-01-03 12:10:00,6.92,6.93,6.92,6.93,25500.0,6.7642,6.774,6.7642,6.774,25500.0
2013-01-03 12:15:00,6.93,6.93,6.92,6.92,83700.0,6.774,6.774,6.7642,6.7642,83700.0
2013-01-03 12:20:00,6.92,6.95,6.92,6.93,262400.0,6.7642,6.7936,6.7642,6.774,262400.0
2013-01-03 12:25:00,6.94,6.95,6.92,6.93,299500.0,6.7838,6.7936,6.7642,6.774,299500.0
2013-01-03 12:30:00,6.93,6.95,6.91,6.91,430400.0,6.774,6.7936,6.7545,6.7545,430400.0
2013-01-03 12:35:00,6.91,6.93,6.91,6.93,59100.0,6.7545,6.774,6.7545,6.774,59100.0
2013-01-03 12:40:00,6.93,6.94,6.92,6.93,158200.0,6.774,6.7838,6.7642,6.774,158200.0
2013-01-03 12:45:00,6.93,6.93,6.91,6.93,324000.0,6.774,6.774,6.7545,6.774,324000.0
2013-01-03 12:50:00,6.93,6.93,6.91,6.93,370900.0,6.774,6.774,6.7545,6.774,370900.0
2013-01-03 12:55:00,6.93,6.95,6.92,6.95,170000.0,6.774,6.7936,6.7642,6.7936,170000.0
2013-01-03 13:00:00,6.95,6.96,6.94,6.95,266000.0,6.7936,6.8033,6.7838,6.7936,266000.0
2013-01-03 13:05:00,6.95,6.95,6.94,6.95,51000.0,6.7936,6.7936,6.7838,6.7936,51000.0
2013-01-03 13:10:00,6.95,6.96,6.94,6.95,266100.0,6.7936,6.8033,6.7838,6.7936,266100.0
2013-01-03 13:15:00,6.95,6.95,6.93,6.95,266700.0,6.7936,6.7936,6.774,6.7936,266700.0
2013-01-03 13:20:00,6.95,6.95,6.93,6.94,194900.0,6.7936,6.7936,6.774,6.7838,194900.0
2013-01-03 13:25:00,6.93,6.96,6.93,6.96,136500.0,6.774,6.8033,6.774,6.8033,136500.0
2013-01-03 13:30:00,6.96,6.97,6.95,6.95,290900.0,6.8033,6.8131,6.7936,6.7936,290900.0
2013-01-03 13:35:00,6.95,6.95,6.95,6.95,0.0,6.7936,6.7936,6.7936,6.7936,0.0
2013-01-03 13:40:00,6.95,6.95,6.95,6.95,0.0,6.7936,6.7936,6.7936,6.7936,0.0
2013-01-03 13:45:00,6.95,6.95,6.95,6.95,0.0,6.7936,6.7936,6.7936,6.7936,0.0
2013-01-03 13:50:00,6.96,6.96,6.93,6.94,322900.0,6.8033,6.8033,6.774,6.7838,322900.0
2013-01-03 13:55:00,6.95,6.95,6.94,6.95,40000.0,6.7936,6.7936,6.7838,6.7936,40000.0
2013-01-03 14:00:00,6.95,6.95,6.93,6.94,290300.0,6.7936,6.7936,6.774,6.7838,290300.0
2013-01-03 14:05:00,6.94,6.94,6.9,6.94,502600.0,6.7838,6.7838,6.7447,6.7838,502600.0
2013-01-03 14:10:00,6.93,6.95,6.92,6.93,952800.0,6.774,6.7936,6.7642,6.774,952800.0
2013-01-03 14:15:00,6.93,6.93,6.92,6.92,191700.0,6.774,6.774,6.7642,6.7642,191700.0
2013-01-03 14:20:00,6.93,6.96,6.9,6.93,352900.0,6.774,6.8033,6.7447,6.774,352900.0
2013-01-03 14:25:00,6.93,6.94,6.92,6.94,299700.0,6.774,6.7838,6.7642,6.7838,299700.0
2013-01-03 14:30:00,6.94,6.94,6.91,6.92,235100.0,6.7838,6.7838,6.7545,6.7642,235100.0
2013-01-03 14:35:00,6.91,6.94,6.9,6.91,430600.0,6.7545,6.7838,6.7447,6.7545,430600.0
2013-01-03 14:40:00,6.91,6.91,6.9,6.91,33100.0,6.7545,6.7545,6.7447,6.7545,33100.0
2013-01-03 14:45:00,6.91,6.92,6.89,6.9,286200.0,6.7545,6.7642,6.7349,6.7447,286200.0
2013-01-03 14:50:00,6.89,6.92,6.89,6.91,340100.0,6.7349,6.7642,6.7349,6.7545,340100.0
2013-01-03 14:55:00,6.9,6.91,6.9,6.91,75900.0,6.7447,6.7545,6.7447,6.7545,75900.0
2013-01-03 15:00:00,6.91,6.91,6.85,6.88,738200.0,6.7545,6.7545,6.6958,6.7251,738200.0
2013-01-03 15:05:00,6.88,6.89,6.85,6.86,277300.0,6.7251,6.7349,6.6958,6.7056,277300.0
2013-01-03 15:10:00,6.85,6.86,6.83,6.83,214100.0,6.6958,6.7056,6.6763,6.6763,214100.0
2013-01-03 15:15:00,6.83,6.87,6.83,6.86,497300.0,6.6763,6.7154,6.6763,6.7056,497300.0
2013-01-03 15:20:00,6.86,6.88,6.84,6.84,387100.0,6.7056,6.7251,6.686,6.686,387100.0
2013-01-03 15:25:00,6.84,6.87,6.84,6.86,442000.0,6.686,6.7154,6.686,6.7056,442000.0
2013-01-03 15:30:00,6.86,6.86,6.84,6.85,230900.0,6.7056,6.7056,6.686,6.6958,230900.0
2013-01-03 15:35:00,6.85,6.86,6.84,6.86,235700.0,6.6958,6.7056,6.686,6.7056,235700.0
2013-01-03 15:40:00,6.86,6.88,6.85,6.87,493200.0,6.7056,6.7251,6.6958,6.7154,493200.0
2013-01-03 15:45:00,6.88,6.9,6.87,6.9,689000.0,6.7251,6.7447,6.7154,6.7447,689000.0
2013-01-03 15:50:00,6.9,6.9,6.88,6.88,787100.0,6.7447,6.7447,6.7251,6.7251,787100.0
2013-01-03 15:55:00,6.89,6.9,6.88,6.9,1427300.0,6.7349,6.7447,6.7251,6.7447,1427300.0
2013-01-04 09:30:00,6.93,6.96,6.89,6.9,362400.0,6.774,6.8033,6.7349,6.7447,362400.0
2013-01-04 09:35:00,6.91,6.91,6.86,6.87,536300.0,6.7545,6.7545,6.7056,6.7154,536300.0
2013-01-04 09:40:00,6.86,6.89,6.86,6.88,224400.0,6.7056,6.7349,6.7056,6.7251,224400.0
2013-01-04 09:45:00,6.88,6.88,6.85,6.88,294200.0,6.7251,6.7251,6.6958,6.7251,294200.0
2013-01-04 09:50:00,6.87,6.9,6.87,6.9,308100.0,6.7154,6.7447,6.7154,6.7447,308100.0
2013-01-04 09:55:00,6.91,6.93,6.9,6.91,317600.0,6.7545,6.774,6.7447,6.7545,317600.0
2013-01-04 10:00:00,6.91,6.92,6.87,6.88,297400.0,6.7545,6.7642,6.7154,6.7251,297400.0
2013-01-04 10:05:00,6.88,6.91,6.88,6.91,555600.0,6.7251,6.7545,6.7251,6.7545,555600.0
2013-01-04 10:10:00,6.91,6.95,6.9,6.94,416700.0,6.7545,6.7936,6.7447,6.7838,416700.0
2013-01-04 10:15:00,6.94,6.94,6.92,6.93,136700.0,6.7838,6.7838,6.7642,6.774,136700.0
2013-01-04 10:20:00,6.93,6.95,6.92,6.94,344600.0,6.774,6.7936,6.7642,6.7838,344600.0
2013-01-04 10:25:00,6.94,6.94,6.91,6.93,288700.0,6.7838,6.7838,6.7545,6.774,288700.0
2013-01-04 10:30:00,6.92,6.93,6.9,6.92,344100.0,6.7642,6.774,6.7447,6.7642,344100.0
2013-01-04 10:35:00,6.92,6.92,6.9,6.92,310600.0,6.7642,6.7642,6.7447,6.7642,310600.0
2013-01-04 10:40:00,6.92,6.93,6.87,6.87,396400.0,6.7642,6.774,6.7154,6.7154,396400.0
2013-01-04 10:45:00,6.87,6.9,6.87,6.9,308500.0,6.7154,6.7447,6.7154,6.7447,308500.0
2013-01-04 10:50:00,6.89,6.93,6.89,6.93,204100.0,6.7349,6.774,6.7349,6.774,204100.0
2013-01-04 10:55:00,6.93,6.94,6.92,6.94,357900.0,6.774,6.7838,6.7642,6.7838,357900.0
2013-01-04 11:00:00,6.93,6.96,6.93,6.95,408200.0,6.774,6.8033,6.774,6.7936,408200.0
2013-01-04 11:05:00,6.94,6.95,6.93,6.94,171800.0,6.7838,6.7936,6.774,6.7838,171800.0
2013-01-04 11:10:00,6.94,6.95,6.93,6.95,175300.0,6.7838,6.7936,6.774,6.7936,175300.0
2013-01-04 11:15:00,6.95,6.95,6.94,6.95,90000.0,6.7936,6.7936,6.7838,6.7936,90000.0
2013-01-04 11:20:00,6.95,6.95,6.93,6.94,183600.0,6.7936,6.7936,6.774,6.7838,183600.0
2013-01-04 11:25:00,6.93,6.94,6.92,6.93,104200.0,6.774,6.7838,6.7642,6.774,104200.0
2013-01-04 11:30:00,6.93,6.94,6.92,6.94,116100.0,6.774,6.7838,6.7642,6.7838,116100.0
2013-01-04 11:35:00,6.94,6.95,6.92,6.93,263100.0,6.7838,6.7936,6.7642,6.774,263100.0
2013-01-04 11:40:00,6.93,6.95,6.93,6.95,722600.0,6.774,6.7936,6.774,6.7936,722600.0
2013-01-04 11:45:00,6.94,6.95,6.94,6.95,120100.0,6.7838,6.7936,6.7838,6.7936,120100.0
2013-01-04 11:50:00,6.95,6.96,6.94,6.95,183200.0,6.7936,6.8033,6.7838,6.7936,183200.0
2013-01-04 11:55:00,6.94,6.96,6.94,6.95,172800.0,6.7838,6.8033,6.7838,6.7936,172800.0
2013-01-04 12:00:00,6.95,6.95,6.94,6.95,64100.0,6.7936,6.7936,6.7838,6.7936,64100.0
2013-01-04 12:05:00,6.95,6.95,6.94,6.95,46900.0,6.7936,6.7936,6.7838,6.7936,46900.0
2013-01-04 12:10:00,6.95,6.95,6.94,6.95,102300.0,6.7936,6.7936,6.7838,6.7936,102300.0
2013-01-04 12:15:00,6.95,6.95,6.94,6.95,60200.0,6.7936,6.7936,6.7838,6.7936,60200.0
2013-01-04 12:20:00,6.95,6.95,6.94,6.95,46600.0,6.7936,6.7936,6.7838,6.7936,46600.0
2013-01-04 12:25:00,6.95,6.96,6.94,6.96,198500.0,6.7936,6.8033,6.7838,6.8033,198500.0
2013-01-04 12:30:00,6.96,6.96,6.95,6.96,146400.0,6.8033,6.8033,6.7936,6.8033,146400.0
2013-01-04 12:35:00,6.96,6.96,6.94,6.94,328600.0,6.8033,6.8033,6.7838,6.7838,328600.0
2013-01-04 12:40:00,6.95,6.95,6.93,6.94,94900.0,6.7936,6.7936,6.774,6.7838,94900.0
2013-01-04 12:45:00,6.94,6.95,6.93,6.95,132200.0,6.7838,6.7936,6.774,6.7936,132200.0
2013-01-04 12:50:00,6.95,6.95,6.94,6.95,38200.0,6.7936,6.7936,6.7838,6.7936,38200.0
2013-01-04 12:55:00,6.95,6.95,6.92,6.93,287900.0,6.7936,6.7936,6.7642,6.774,287900.0
2013-01-04 13:00:00,6.94,6.94,6.92,6.93,114500.0,6.7838,6.7838,6.7642,6.774,114500.0
2013-01-04 13:05:00,6.93,6.93,6.92,6.93,148700.0,6.774,6.774,6.7642,6.774,148700.0
2013-01-04 13:10:00,6.93,6.93,6.92,6.92,40200.0,6.774,6.774,6.7642,6.7642,40200.0
2013-01-04 13:15:00,6.93,6.93,6.92,6.92,37100.0,6.774,6.774,6.7642,6.7642,37100.0
2013-01-04 13:20:00,6.92,6.93,6.92,6.92,83200.0,6.7642,6.774,6.7642,6.7642,83200.0
2013-01-04 13:25:00,6.92,6.93,6.91,6.92,149500.0,6.7642,6.774,6.7545,6.7642,149500.0
2013-01-04 13:30:00,6.92,6.93,6.91,6.92,224300.0,6.7642,6.774,6.7545,6.7642,224300.0
2013-01-04 13:35:00,6.91,6.92,6.91,6.92,26300.0,6.7545,6.7642,6.7545,6.7642,26300.0
2013-01-04 13:40:00,6.91,6.92,6.91,6.92,101900.0,6.7545,6.7642,6.7545,6.7642,101900.0
2013-01-04 13:45:00,6.91,6.92,6.91,6.92,37200.0,6.7545,6.7642,6.7545,6.7642,37200.0
2013-01-04 13:50:00,6.92,6.92,6.9,6.91,189100.0,6.7642,6.7642,6.7447,6.7545,189100.0
2013-01-04 13:55:00,6.91,6.91,6.87,6.9,1018600.0,6.7545,6.7545,6.7154,6.7447,1018600.0
2013-01-04 14:00:00,6.9,6.9,6.89,6.9,107300.0,6.7447,6.7447,6.7349,6.7447,107300.0
2013-01-04 14:05:00,6.9,6.9,6.89,6.89,89400.0,6.7447,6.7447,6.7349,6.7349,89400.0
2013-01-04 14:10:00,6.9,6.9,6.89,6.9,58800.0,6.7447,6.7447,6.7349,6.7447,58800.0
2013-01-04 14:15:00,6.9,6.9,6.89,6.9,71900.0,6.7447,6.7447,6.7349,6.7447,71900.0
2013-01-04 14:20:00,6.9,6.9,6.89,6.9,29000.0,6.7447,6.7447,6.7349,6.7447,29000.0
2013-01-04 14:25:00,6.9,6.9,6.89,6.9,50800.0,6.7447,6.7447,6.7349,6.7447,50800.0
2013-01-04 14:30:00,6.9,6.91,6.88,6.89,348200.0,6.7447,6.7545,6.7251,6.7349,348200.0
2013-01-04 14:35:00,6.88,6.91,6.88,6.9,298200.0,6.7251,6.7545,6.7251,6.7447,298200.0
2013-01-04 14:40:00,6.9,6.91,6.89,6.91,216800.0,6.7447,6.7545,6.7349,6.7545,216800.0
2013-01-04 14:45:00,6.91,6.92,6.91,6.92,125900.0,6.7545,6.7642,6.7545,6.7642,125900.0
2013-01-04 14:50:00,6.92,6.93,6.91,6.92,228900.0,6.7642,6.774,6.7545,6.7642,228900.0
2013-01-04 14:55:00,6.92,6.93,6.91,6.93,106800.0,6.7642,6.774,6.7545,6.774,106800.0
2013-01-04 15:00:00,6.93,6.93,6.92,6.93,38400.0,6.774,6.774,6.7642,6.774,38400.0
2013-01-04 15:05:00,6.93,6.93,6.92,6.93,74200.0,6.774,6.774,6.7642,6.774,74200.0
2013-01-04 15:10:00,6.93,6.93,6.92,6.93,64200.0,6.774,6.774,6.7642,6.774,64200.0
2013-01-04 15:15:00,6.93,6.93,6.92,6.92,96900.0,6.774,6.774,6.7642,6.7642,96900.0
2013-01-04 15:20:00,6.93,6.94,6.92,6.94,462300.0,6.774,6.7838,6.7642,6.7838,462300.0
2013-01-04 15:25:00,6.94,6.94,6.93,6.94,127900.0,6.7838,6.7838,6.774,6.7838,127900.0
2013-01-04 15:30:00,6.94,6.94,6.93,6.94,145600.0,6.7838,6.7838,6.774,6.7838,145600.0
2013-01-04 15:35:00,6.94,6.94,6.93,6.94,180100.0,6.7838,6.7838,6.774,6.7838,180100.0
2013-01-04 15:40:00,6.93,6.94,6.93,6.94,205000.0,6.774,6.7838,6.774,6.7838,205000.0
2013-01-04 15:45:00,6.94,6.94,6.93,6.94,293000.0,6.7838,6.7838,6.774,6.7838,293000.0
2013-01-04 15:50:00,6.94,6.96,6.94,6.96,747800.0,6.7838,6.8033,6.7838,6.8033,747800.0
2013-01-04 15:55:00,6.96,6.96,6.94,6.95,821100.0,6.8033,6.8033,6.7838,6.7936,821100.0
2013-01-07 09:30:00,7.06,7.13,7.03,7.1,2744600.0,6.9011,6.9695,6.8718,6.9402,2744600.0
2013-01-07 09:35:00,7.1,7.13,7.09,7.12,1295600.0,6.9402,6.9695,6.9304,6.9597,1295600.0
2013-01-07 09:40:00,7.12,7.17,7.1,7.15,1553200.0,6.9597,7.0086,6.9402,6.9891,1553200.0
2013-01-07 09:45:00,7.16,7.2,7.16,7.19,1094200.0,6.9988,7.0379,6.9988,7.0282,1094200.0
2013-01-07 09:50:00,7.2,7.21,7.18,7.2,2298400.0,7.0379,7.0477,7.0184,7.0379,2298400.0
2013-01-07 09:55:00,7.21,7.23,7.19,7.21,1233000.0,7.0477,7.0673,7.0282,7.0477,1233000.0
2013-01-07 10:00:00,7.2,7.23,7.18,7.21,1178200.0,7.0379,7.0673,7.0184,7.0477,1178200.0
2013-01-07 10:05:00,7.21,7.25,7.2,7.24,1544800.0,7.0477,7.0868,7.0379,7.077,1544800.0
2013-01-07 10:10:00,7.25,7.28,7.23,7.26,2312200.0,7.0868,7.1161,7.0673,7.0966,2312200.0
2013-01-07 10:15:00,7.26,7.27,7.23,7.23,2734400.0,7.0966,7.1064,7.0673,7.0673,2734400.0
2013-01-07 10:20:00,7.23,7.25,7.22,7.25,690600.0,7.0673,7.0868,7.0575,7.0868,690600.0
2013-01-07 10:25:00,7.24,7.25,7.22,7.22,389600.0,7.077,7.0868,7.0575,7.0575,389600.0
2013-01-07 10:30:00,7.23,7.23,7.21,7.23,710800.0,7.0673,7.0673,7.0477,7.0673,710800.0
2013-01-07 10:35:00,7.23,7.24,7.19,7.2,946200.0,7.0673,7.077,7.0282,7.0379,946200.0
2013-01-07 10:40:00,7.19,7.22,7.18,7.2,1515600.0,7.0282,7.0575,7.0184,7.0379,1515600.0
2013-01-07 10:45:00,7.2,7.21,7.19,7.2,3380200.0,7.0379,7.0477,7.0282,7.0379,3380200.0
2013-01-07 10:50:00,7.2,7.21,7.16,7.18,982200.0,7.0379,7.0477,6.9988,7.0184,982200.0
2013-01-07 10:55:00,7.18,7.19,7.17,7.18,321200.0,7.0184,7.0282,7.0086,7.0184,321200.0
2013-01-07 11:00:00,7.18,7.19,7.17,7.18,677000.0,7.0184,7.0282,7.0086,7.0184,677000.0
2013-01-07 11:05:00,7.18,7.19,7.17,7.19,1186800.0,7.0184,7.0282,7.0086,7.0282,1186800.0
2013-01-07 11:10:00,7.19,7.2,7.17,7.2,893000.0,7.0282,7.0379,7.0086,7.0379,893000.0
2013-01-07 11:15:00,7.2,7.21,7.17,7.18,742000.0,7.0379,7.0477,7.0086,7.0184,742000.0
2013-01-07 11:20:00,7.18,7.2,7.17,7.18,531200.0,7.0184,7.0379,7.0086,7.0184,531200.0
2013-01-07 11:25:00,7.18,7.21,7.18,7.19,575200.0,7.0184,7.0477,7.0184,7.0282,575200.0
2013-01-07 11:30:00,7.19,7.2,7.17,7.18,657000.0,7.0282,7.0379,7.0086,7.0184,657000.0
2013-01-07 11:35:00,7.18,7.2,7.16,7.18,808400.0,7.0184,7.0379,6.9988,7.0184,808400.0
2013-01-07 11:40:00,7.18,7.2,7.18,7.2,241800.0,7.0184,7.0379,7.0184,7.0379,241800.0
2013-01-07 11:45:00,7.19,7.2,7.17,7.18,494600.0,7.0282,7.0379,7.0086,7.0184,494600.0
2013-01-07 11:50:00,7.18,7.18,7.15,7.16,404800.0,7.0184,7.0184,6.9891,6.9988,404800.0
2013-01-07 11:55:00,7.15,7.16,7.15,7.15,183600.0,6.9891,6.9988,6.9891,6.9891,183600.0
2013-01-07 12:00:00,7.15,7.16,7.15,7.16,77000.0,6.9891,6.9988,6.9891,6.9988,77000.0
2013-01-07 12:05:00,7.16,7.18,7.15,7.17,984000.0,6.9988,7.0184,6.9891,7.0086,984000.0
2013-01-07 12:10:00,7.16,7.17,7.16,7.16,89200.0,6.9988,7.0086,6.9988,6.9988,89200.0
2013-01-07 12:15:00,7.16,7.18,7.16,7.18,240000.0,6.9988,7.0184,6.9988,7.0184,240000.0
2013-01-07 12:20:00,7.18,7.18,7.17,7.18,274800.0,7.0184,7.0184,7.0086,7.0184,274800.0
2013-01-07 12:25:00,7.18,7.19,7.17,7.19,744200.0,7.0184,7.0282,7.0086,7.0282,744200.0
2013-01-07 12:30:00,7.19,7.2,7.19,7.2,387600.0,7.0282,7.0379,7.0282,7.0379,387600.0
2013-01-07 12:35:00,7.2,7.21,7.2,7.21,180000.0,7.0379,7.0477,7.0379,7.0477,180000.0
2013-01-07 12:40:00,7.21,7.21,7.2,7.21,131800.0,7.0477,7.0477,7.0379,7.0477,131800.0
2013-01-07 12:45:00,7.21,7.24,7.21,7.24,960800.0,7.0477,7.077,7.0477,7.077,960800.0
2013-01-07 12:50:00,7.24,7.24,7.22,7.22,478200.0,7.077,7.077,7.0575,7.0575,478200.0
2013-01-07 12:55:00,7.22,7.23,7.2,7.2,632800.0,7.0575,7.0673,7.0379,7.0379,632800.0
2013-01-07 13:00:00,7.21,7.21,7.19,7.2,102200.0,7.0477,7.0477,7.0282,7.0379,102200.0
2013-01-07 13:05:00,7.19,7.21,7.19,7.19,588200.0,7.0282,7.0477,7.0282,7.0282,588200.0
2013-01-07 13:10:00,7.2,7.21,7.19,7.21,248600.0,7.0379,7.0477,7.0282,7.0477,248600.0
2013-01-07 13:15:00,7.21,7.21,7.19,7.2,312600.0,7.0477,7.0477,7.0282,7.0379,312600.0
2013-01-07 13:20:00,7.19,7.21,7.18,7.19,571400.0,7.0282,7.0477,7.0184,7.0282,571400.0
2013-01-07 13:25:00,7.19,7.19,7.17,7.18,145400.0,7.0282,7.0282,7.0086,7.0184,145400.0
2013-01-07 13:30:00,7.18,7.21,7.17,7.2,687400.0,7.0184,7.0477,7.0086,7.0379,687400.0
2013-01-07 13:35:00,7.2,7.2,7.19,7.2,222400.0,7.0379,7.0379,7.0282,7.0379,222400.0
2013-01-07 13:40:00,7.2,7.21,7.17,7.17,897200.0,7.0379,7.0477,7.0086,7.0086,897200.0
2013-01-07 13:45:00,7.17,7.19,7.16,7.19,618000.0,7.0086,7.0282,6.9988,7.0282,618000.0
2013-01-07 13:50:00,7.19,7.19,7.18,7.19,112600.0,7.0282,7.0282,7.0184,7.0282,112600.0
2013-01-07 13:55:00,7.19,7.21,7.18,7.21,485200.0,7.0282,7.0477,7.0184,7.0477,485200.0
2013-01-07 14:00:00,7.21,7.21,7.2,7.21,331400.0,7.0477,7.0477,7.0379,7.0477,331400.0
2013-01-07 14:05:00,7.21,7.22,7.19,7.21,877000.0,7.0477,7.0575,7.0282,7.0477,877000.0
2013-01-07 14:10:00,7.2,7.21,7.18,7.19,388800.0,7.0379,7.0477,7.0184,7.0282,388800.0
2013-01-07 14:15:00,7.19,7.2,7.18,7.19,527600.0,7.0282,7.0379,7.0184,7.0282,527600.0
2013-01-07 14:20:00,7.18,7.19,7.18,7.19,219800.0,7.0184,7.0282,7.0184,7.0282,219800.0
2013-01-07 14:25:00,7.19,7.2,7.18,7.2,253200.0,7.0282,7.0379,7.0184,7.0379,253200.0
2013-01-07 14:30:00,7.2,7.21,7.19,7.2,456800.0,7.0379,7.0477,7.0282,7.0379,456800.0
2013-01-07 14:35:00,7.21,7.21,7.19,7.2,232800.0,7.0477,7.0477,7.0282,7.0379,232800.0
2013-01-07 14:40:00,7.2,7.2,7.19,7.19,178200.0,7.0379,7.0379,7.0282,7.0282,178200.0
2013-01-07 14:45:00,7.2,7.2,7.19,7.2,137000.0,7.0379,7.0379,7.0282,7.0379,137000.0
2013-01-07 14:50:00,7.2,7.2,7.18,7.19,366800.0,7.0379,7.0379,7.0184,7.0282,366800.0
2013-01-07 14:55:00,7.18,7.19,7.16,7.17,281000.0,7.0184,7.0282,6.9988,7.0086,281000.0
2013-01-07 15:00:00,7.17,7.17,7.15,7.15,351000.0,7.0086,7.0086,6.9891,6.9891,351000.0
2013-01-07 15:05:00,7.16,7.16,7.12,7.16,2053800.0,6.9988,6.9988,6.9597,6.9988,2053800.0
2013-01-07 15:10:00,7.16,7.17,7.15,7.17,436000.0,6.9988,7.0086,6.9891,7.0086,436000.0
2013-01-07 15:15:00,7.17,7.18,7.16,7.17,742400.0,7.0086,7.0184,6.9988,7.0086,742400.0
2013-01-07 15:20:00,7.16,7.2,7.16,7.2,865400.0,6.9988,7.0379,6.9988,7.0379,865400.0
2013-01-07 15:25:00,7.2,7.2,7.19,7.2,209800.0,7.0379,7.0379,7.0282,7.0379,209800.0
2013-01-07 15:30:00,7.2,7.2,7.19,7.2,240200.0,7.0379,7.0379,7.0282,7.0379,240200.0
2013-01-07 15:35:00,7.2,7.2,7.17,7.17,876000.0,7.0379,7.0379,7.0086,7.0086,876000.0
2013-01-07 15:40:00,7.17,7.18,7.17,7.18,633000.0,7.0086,7.0184,7.0086,7.0184,633000.0
2013-01-07 15:45:00,7.18,7.18,7.17,7.18,462400.0,7.0184,7.0184,7.0086,7.0184,462400.0
2013-01-07 15:50:00,7.18,7.18,7.17,7.17,688200.0,7.0184,7.0184,7.0086,7.0086,688200.0
2013-01-07 15:55:00,7.18,7.19,7.17,7.19,2632400.0,7.0184,7.0282,7.0086,7.0282,2632400.0
2013-01-08 09:30:00,7.13,7.23,7.13,7.23,1012000.0,6.9695,7.0673,6.9695,7.0673,1012000.0
2013-01-08 09:35:00,7.23,7.25,7.18,7.21,677500.0,7.0673,7.0868,7.0184,7.0477,677500.0
2013-01-08 09:40:00,7.21,7.22,7.17,7.2,348700.0,7.0477,7.0575,7.0086,7.0379,348700.0
2013-01-08 09:45:00,7.2,7.21,7.15,7.15,791500.0,7.0379,7.0477,6.9891,6.9891,791500.0
2013-01-08 09:50:00,7.15,7.16,7.12,7.16,381900.0,6.9891,6.9988,6.9597,6.9988,381900.0
2013-01-08 09:55:00,7.15,7.18,7.1,7.12,1314800.0,6.9891,7.0184,6.9402,6.9597,1314800.0
2013-01-08 10:00:00,7.13,7.17,7.1,7.16,766400.0,6.9695,7.0086,6.9402,6.9988,766400.0
2013-01-08 10:05:00,7.16,7.16,7.13,7.14,549100.0,6.9988,6.9988,6.9695,6.9793,549100.0
2013-01-08 10:10:00,7.14,7.16,7.13,7.13,380400.0,6.9793,6.9988,6.9695,6.9695,380400.0
2013-01-08 10:15:00,7.14,7.14,7.13,7.14,68400.0,6.9793,6.9793,6.9695,6.9793,68400.0
2013-01-08 10:20:00,7.14,7.14,7.12,7.12,200100.0,6.9793,6.9793,6.9597,6.9597,200100.0
2013-01-08 10:25:00,7.13,7.13,7.09,7.12,667100.0,6.9695,6.9695,6.9304,6.9597,667100.0
2013-01-08 10:30:00,7.12,7.13,7.1,7.12,594300.0,6.9597,6.9695,6.9402,6.9597,594300.0
2013-01-08 10:35:00,7.12,7.13,7.07,7.07,914200.0,6.9597,6.9695,6.9109,6.9109,914200.0
2013-01-08 10:40:00,7.07,7.09,7.06,7.09,256600.0,6.9109,6.9304,6.9011,6.9304,256600.0
2013-01-08 10:45:00,7.09,7.13,7.07,7.12,864400.0,6.9304,6.9695,6.9109,6.9597,864400.0
2013-01-08 10:50:00,7.12,7.13,7.11,7.11,667900.0,6.9597,6.9695,6.95,6.95,667900.0
2013-01-08 10:55:00,7.11,7.11,7.1,7.11,119500.0,6.95,6.95,6.9402,6.95,119500.0
2013-01-08 11:00:00,7.1,7.12,7.1,7.12,201600.0,6.9402,6.9597,6.9402,6.9597,201600.0
2013-01-08 11:05:00,7.11,7.14,7.11,7.12,903100.0,6.95,6.9793,6.95,6.9597,903100.0
2013-01-08 11:10:00,7.12,7.13,7.11,7.13,229700.0,6.9597,6.9695,6.95,6.9695,229700.0
2013-01-08 11:15:00,7.12,7.13,7.12,7.12,51000.0,6.9597,6.9695,6.9597,6.9597,51000.0
2013-01-08 11:20:00,7.13,7.13,7.12,7.13,59500.0,6.9695,6.9695,6.9597,6.9695,59500.0
2013-01-08 11:25:00,7.12,7.13,7.12,7.13,32600.0,6.9597,6.9695,6.9597,6.9695,32600.0
2013-01-08 11:30:00,7.13,7.13,7.12,7.13,44900.0,6.9695,6.9695,6.9597,6.9695,44900.0
2013-01-08 11:35:00,7.13,7.18,7.12,7.18,600800.0,6.9695,7.0184,6.9597,7.0184,600800.0
2013-01-08 11:40:00,7.18,7.18,7.16,7.17,196500.0,7.0184,7.0184,6.9988,7.0086,196500.0
2013-01-08 11:45:00,7.17,7.19,7.16,7.19,187700.0,7.0086,7.0282,6.9988,7.0282,187700.0
2013-01-08 11:50:00,7.19,7.19,7.18,7.19,209100.0,7.0282,7.0282,7.0184,7.0282,209100.0
2013-01-08 11:55:00,7.18,7.19,7.18,7.19,94300.0,7.0184,7.0282,7.0184,7.0282,94300.0
2013-01-08 12:00:00,7.19,7.21,7.18,7.21,219300.0,7.0282,7.0477,7.0184,7.0477,219300.0
2013-01-08 12:05:00,7.21,7.21,7.2,7.2,66200.0,7.0477,7.0477,7.0379,7.0379,66200.0
2013-01-08 12:10:00,7.21,7.21,7.2,7.21,187500.0,7.0477,7.0477,7.0379,7.0477,187500.0
2013-01-08 12:15:00,7.21,7.22,7.19,7.2,278300.0,7.0477,7.0575,7.0282,7.0379,278300.0
2013-01-08 12:20:00,7.2,7.2,7.19,7.19,34600.0,7.0379,7.0379,7.0282,7.0282,34600.0
2013-01-08 12:25:00,7.19,7.2,7.19,7.19,55900.0,7.0282,7.0379,7.0282,7.0282,55900.0
2013-01-08 12:30:00,7.2,7.2,7.19,7.2,126100.0,7.0379,7.0379,7.0282,7.0379,126100.0
2013-01-08 12:35:00,7.2,7.2,7.18,7.2,470100.0,7.0379,7.0379,7.0184,7.0379,470100.0
2013-01-08 12:40:00,7.2,7.2,7.18,7.18,180000.0,7.0379,7.0379,7.0184,7.0184,180000.0
2013-01-08 12:45:00,7.19,7.19,7.18,7.19,38100.0,7.0282,7.0282,7.0184,7.0282,38100.0
2013-01-08 12:50:00,7.19,7.19,7.18,7.19,49400.0,7.0282,7.0282,7.0184,7.0282,49400.0
2013-01-08 12:55:00,7.19,7.19,7.16,7.19,800500.0,7.0282,7.0282,6.9988,7.0282,800500.0
2013-01-08 13:00:00,7.19,7.2,7.18,7.2,110900.0,7.0282,7.0379,7.0184,7.0379,110900.0
2013-01-08 13:05:00,7.2,7.2,7.19,7.19,42400.0,7.0379,7.0379,7.0282,7.0282,42400.0
2013-01-08 13:10:00,7.19,7.2,7.19,7.19,66200.0,7.0282,7.0379,7.0282,7.0282,66200.0
2013-01-08 13:15:00,7.2,7.2,7.19,7.2,58000.0,7.0379,7.0379,7.0282,7.0379,58000.0
2013-01-08 13:20:00,7.19,7.22,7.19,7.21,699300.0,7.0282,7.0575,7.0282,7.0477,699300.0
2013-01-08 13:25:00,7.21,7.23,7.21,7.23,241200.0,7.0477,7.0673,7.0477,7.0673,241200.0
2013-01-08 13:30:00,7.22,7.23,7.22,7.23,66200.0,7.0575,7.0673,7.0575,7.0673,66200.0
2013-01-08 13:35:00,7.23,7.23,7.22,7.23,89100.0,7.0673,7.0673,7.0575,7.0673,89100.0
2013-01-08 13:40:00,7.23,7.23,7.21,7.22,214000.0,7.0673,7.0673,7.0477,7.0575,214000.0
2013-01-08 13:45:00,7.22,7.23,7.21,7.23,172500.0,7.0575,7.0673,7.0477,7.0673,172500.0
2013-01-08 13:50:00,7.23,7.23,7.22,7.23,66900.0,7.0673,7.0673,7.0575,7.0673,66900.0
2013-01-08 13:55:00,7.23,7.24,7.22,7.24,322500.0,7.0673,7.077,7.0575,7.077,322500.0
2013-01-08 14:00:00,7.24,7.25,7.23,7.24,615000.0,7.077,7.0868,7.0673,7.077,615000.0
2013-01-08 14:05:00,7.24,7.24,7.22,7.22,267800.0,7.077,7.077,7.0575,7.0575,267800.0
2013-01-08 14:10:00,7.23,7.23,7.21,7.22,107700.0,7.0673,7.0673,7.0477,7.0575,107700.0
2013-01-08 14:15:00,7.22,7.23,7.21,7.23,143400.0,7.0575,7.0673,7.0477,7.0673,143400.0
2013-01-08 14:20:00,7.22,7.24,7.21,7.24,296400.0,7.0575,7.077,7.0477,7.077,296400.0
2013-01-08 14:25:00,7.24,7.25,7.23,7.25,167100.0,7.077,7.0868,7.0673,7.0868,167100.0
2013-01-08 14:30:00,7.25,7.25,7.24,7.25,68100.0,7.0868,7.0868,7.077,7.0868,68100.0
2013-01-08 14:35:00,7.25,7.25,7.22,7.23,235800.0,7.0868,7.0868,7.0575,7.0673,235800.0
2013-01-08 14:40:00,7.22,7.23,7.22,7.23,44800.0,7.0575,7.0673,7.0575,7.0673,44800.0
2013-01-08 14:45:00,7.23,7.23,7.22,7.22,54000.0,7.0673,7.0673,7.0575,7.0575,54000.0
2013-01-08 14:50:00,7.23,7.23,7.22,7.23,79300.0,7.0673,7.0673,7.0575,7.0673,79300.0
2013-01-08 14:55:00,7.23,7.23,7.22,7.23,127700.0,7.0673,7.0673,7.0575,7.0673,127700.0
2013-01-08 15:00:00,7.23,7.23,7.22,7.23,100700.0,7.0673,7.0673,7.0575,7.0673,100700.0
2013-01-08 15:05:00,7.23,7.23,7.22,7.22,52500.0,7.0673,7.0673,7.0575,7.0575,52500.0
2013-01-08 15:10:00,7.22,7.25,7.22,7.25,775600.0,7.0575,7.0868,7.0575,7.0868,775600.0
2013-01-08 15:15:00,7.24,7.25,7.24,7.25,228800.0,7.077,7.0868,7.077,7.0868,228800.0
2013-01-08 15:20:00,7.25,7.29,7.24,7.26,902800.0,7.0868,7.1259,7.077,7.0966,902800.0
2013-01-08 15:25:00,7.26,7.28,7.25,7.28,473400.0,7.0966,7.1161,7.0868,7.1161,473400.0
2013-01-08 15:30:00,7.28,7.29,7.27,7.28,519400.0,7.1161,7.1259,7.1064,7.1161,519400.0
2013-01-08 15:35:00,7.28,7.29,7.26,7.26,630400.0,7.1161,7.1259,7.0966,7.0966,630400.0
2013-01-08 15:40:00,7.26,7.27,7.24,7.26,452400.0,7.0966,7.1064,7.077,7.0966,452400.0
2013-01-08 15:45:00,7.26,7.26,7.23,7.23,594300.0,7.0966,7.0966,7.0673,7.0673,594300.0
2013-01-08 15:50:00,7.23,7.24,7.2,7.22,883800.0,7.0673,7.077,7.0379,7.0575,883800.0
2013-01-08 15:55:00,7.22,7.24,7.22,7.24,769200.0,7.0575,7.077,7.0575,7.077,769200.0
2013-01-09 09:30:00,7.25,7.31,7.24,7.27,1251000.0,7.0868,7.1455,7.077,7.1064,1251000.0
2013-01-09 09:35:00,7.27,7.33,7.24,7.31,1885400.0,7.1064,7.165,7.077,7.1455,1885400.0
2013-01-09 09:40:00,7.31,7.34,7.28,7.33,2015600.0,7.1455,7.1748,7.1161,7.165,2015600.0
2013-01-09 09:45:00,7.33,7.38,7.33,7.36,1356800.0,7.165,7.2139,7.165,7.1943,1356800.0
2013-01-09 09:50:00,7.35,7.38,7.35,7.36,424000.0,7.1846,7.2139,7.1846,7.1943,424000.0
2013-01-09 09:55:00,7.36,7.37,7.32,7.33,1122800.0,7.1943,7.2041,7.1552,7.165,1122800.0
2013-01-09 10:00:00,7.33,7.35,7.32,7.33,371400.0,7.165,7.1846,7.1552,7.165,371400.0
2013-01-09 10:05:00,7.33,7.33,7.29,7.31,604800.0,7.165,7.165,7.1259,7.1455,604800.0
2013-01-09 10:10:00,7.31,7.33,7.29,7.33,678000.0,7.1455,7.165,7.1259,7.165,678000.0
2013-01-09 10:15:00,7.33,7.34,7.31,7.34,516400.0,7.165,7.1748,7.1455,7.1748,516400.0
2013-01-09 10:20:00,7.33,7.34,7.31,7.32,529600.0,7.165,7.1748,7.1455,7.1552,529600.0
2013-01-09 10:25:00,7.32,7.33,7.3,7.32,808200.0,7.1552,7.165,7.1357,7.1552,808200.0
2013-01-09 10:30:00,7.32,7.32,7.3,7.31,491800.0,7.1552,7.1552,7.1357,7.1455,491800.0
2013-01-09 10:35:00,7.31,7.31,7.29,7.29,598600.0,7.1455,7.1455,7.1259,7.1259,598600.0
2013-01-09 10:40:00,7.29,7.3,7.27,7.29,883800.0,7.1259,7.1357,7.1064,7.1259,883800.0
2013-01-09 10:45:00,7.29,7.29,7.26,7.27,202800.0,7.1259,7.1259,7.0966,7.1064,202800.0
2013-01-09 10:50:00,7.27,7.27,7.24,7.27,602200.0,7.1064,7.1064,7.077,7.1064,602200.0
2013-01-09 10:55:00,7.27,7.29,7.26,7.29,962200.0,7.1064,7.1259,7.0966,7.1259,962200.0
2013-01-09 11:00:00,7.29,7.29,7.26,7.28,415600.0,7.1259,7.1259,7.0966,7.1161,415600.0
2013-01-09 11:05:00,7.27,7.3,7.27,7.29,858400.0,7.1064,7.1357,7.1064,7.1259,858400.0
2013-01-09 11:10:00,7.29,7.3,7.28,7.29,445200.0,7.1259,7.1357,7.1161,7.1259,445200.0
2013-01-09 11:15:00,7.29,7.31,7.29,7.3,333400.0,7.1259,7.1455,7.1259,7.1357,333400.0
2013-01-09 11:20:00,7.3,7.31,7.29,7.29,219200.0,7.1357,7.1455,7.1259,7.1259,219200.0
2013-01-09 11:25:00,7.29,7.31,7.28,7.3,669400.0,7.1259,7.1455,7.1161,7.1357,669400.0
2013-01-09 11:30:00,7.31,7.32,7.3,7.32,295800.0,7.1455,7.1552,7.1357,7.1552,295800.0
2013-01-09 11:35:00,7.32,7.32,7.31,7.32,152800.0,7.1552,7.1552,7.1455,7.1552,152800.0
2013-01-09 11:40:00,7.32,7.33,7.3,7.33,587200.0,7.1552,7.165,7.1357,7.165,587200.0
2013-01-09 11:45:00,7.33,7.33,7.32,7.32,195000.0,7.165,7.165,7.1552,7.1552,195000.0
2013-01-09 11:50:00,7.33,7.33,7.27,7.27,871600.0,7.165,7.165,7.1064,7.1064,871600.0
2013-01-09 11:55:00,7.27,7.29,7.27,7.29,323000.0,7.1064,7.1259,7.1064,7.1259,323000.0
2013-01-09 12:00:00,7.29,7.3,7.27,7.28,655400.0,7.1259,7.1357,7.1064,7.1161,655400.0
2013-01-09 12:05:00,7.28,7.28,7.27,7.28,147600.0,7.1161,7.1161,7.1064,7.1161,147600.0
2013-01-09 12:10:00,7.28,7.29,7.27,7.28,235200.0,7.1161,7.1259,7.1064,7.1161,235200.0
2013-01-09 12:15:00,7.28,7.29,7.27,7.27,326400.0,7.1161,7.1259,7.1064,7.1064,326400.0
2013-01-09 12:20:00,7.28,7.28,7.27,7.28,350200.0,7.1161,7.1161,7.1064,7.1161,350200.0
2013-01-09 12:25:00,7.28,7.28,7.27,7.28,122400.0,7.1161,7.1161,7.1064,7.1161,122400.0
2013-01-09 12:30:00,7.28,7.29,7.27,7.28,384000.0,7.1161,7.1259,7.1064,7.1161,384000.0
2013-01-09 12:35:00,7.28,7.28,7.25,7.26,705200.0,7.1161,7.1161,7.0868,7.0966,705200.0
2013-01-09 12:40:00,7.27,7.28,7.25,7.26,676000.0,7.1064,7.1161,7.0868,7.0966,676000.0
2013-01-09 12:45:00,7.26,7.28,7.25,7.28,347400.0,7.0966,7.1161,7.0868,7.1161,347400.0
2013-01-09 12:50:00,7.27,7.29,7.26,7.29,558200.0,7.1064,7.1259,7.0966,7.1259,558200.0
2013-01-09 12:55:00,7.28,7.3,7.27,7.3,1252200.0,7.1161,7.1357,7.1064,7.1357,1252200.0
2013-01-09 13:00:00,7.29,7.3,7.29,7.3,168800.0,7.1259,7.1357,7.1259,7.1357,168800.0
2013-01-09 13:05:00,7.29,7.3,7.28,7.29,380600.0,7.1259,7.1357,7.1161,7.1259,380600.0
2013-01-09 13:10:00,7.29,7.3,7.27,7.29,582000.0,7.1259,7.1357,7.1064,7.1259,582000.0
2013-01-09 13:15:00,7.29,7.29,7.28,7.29,153800.0,7.1259,7.1259,7.1161,7.1259,153800.0
2013-01-09 13:20:00,7.29,7.29,7.28,7.29,146600.0,7.1259,7.1259,7.1161,7.1259,146600.0
2013-01-09 13:25:00,7.29,7.29,7.27,7.28,448600.0,7.1259,7.1259,7.1064,7.1161,448600.0
2013-01-09 13:30:00,7.27,7.28,7.27,7.28,122000.0,7.1064,7.1161,7.1064,7.1161,122000.0
2013-01-09 13:35:00,7.28,7.28,7.27,7.27,167400.0,7.1161,7.1161,7.1064,7.1064,167400.0
2013-01-09 13:40:00,7.27,7.28,7.27,7.27,46200.0,7.1064,7.1161,7.1064,7.1064,46200.0
2013-01-09 13:45:00,7.28,7.28,7.26,7.27,329600.0,7.1161,7.1161,7.0966,7.1064,329600.0
2013-01-09 13:50:00,7.26,7.27,7.26,7.27,70800.0,7.0966,7.1064,7.0966,7.1064,70800.0
2013-01-09 13:55:00,7.27,7.27,7.25,7.25,641800.0,7.1064,7.1064,7.0868,7.0868,641800.0
2013-01-09 14:00:00,7.26,7.27,7.25,7.27,337800.0,7.0966,7.1064,7.0868,7.1064,337800.0
2013-01-09 14:05:00,7.27,7.27,7.25,7.26,312800.0,7.1064,7.1064,7.0868,7.0966,312800.0
2013-01-09 14:10:00,7.26,7.28,7.25,7.28,554400.0,7.0966,7.1161,7.0868,7.1161,554400.0
2013-01-09 14:15:00,7.28,7.29,7.27,7.29,635000.0,7.1161,7.1259,7.1064,7.1259,635000.0
2013-01-09 14:20:00,7.29,7.29,7.28,7.29,188000.0,7.1259,7.1259,7.1161,7.1259,188000.0
2013-01-09 14:25:00,7.29,7.29,7.28,7.29,66400.0,7.1259,7.1259,7.1161,7.1259,66400.0
2013-01-09 14:30:00,7.29,7.29,7.28,7.29,129600.0,7.1259,7.1259,7.1161,7.1259,129600.0
2013-01-09 14:35:00,7.29,7.3,7.28,7.28,739200.0,7.1259,7.1357,7.1161,7.1161,739200.0
2013-01-09 14:40:00,7.29,7.29,7.28,7.29,64400.0,7.1259,7.1259,7.1161,7.1259,64400.0
2013-01-09 14:45:00,7.29,7.29,7.28,7.28,265400.0,7.1259,7.1259,7.1161,7.1161,265400.0
2013-01-09 14:50:00,7.28,7.29,7.27,7.28,423600.0,7.1161,7.1259,7.1064,7.1161,423600.0
2013-01-09 14:55:00,7.28,7.28,7.27,7.28,141000.0,7.1161,7.1161,7.1064,7.1161,141000.0
2013-01-09 15:00:00,7.27,7.28,7.27,7.28,183800.0,7.1064,7.1161,7.1064,7.1161,183800.0
2013-01-09 15:05:00,7.28,7.29,7.27,7.28,681000.0,7.1161,7.1259,7.1064,7.1161,681000.0
2013-01-09 15:10:00,7.28,7.29,7.27,7.29,247400.0,7.1161,7.1259,7.1064,7.1259,247400.0
2013-01-09 15:15:00,7.29,7.3,7.28,7.29,457000.0,7.1259,7.1357,7.1161,7.1259,457000.0
2013-01-09 15:20:00,7.29,7.3,7.28,7.29,297400.0,7.1259,7.1357,7.1161,7.1259,297400.0
2013-01-09 15:25:00,7.29,7.3,7.29,7.29,169400.0,7.1259,7.1357,7.1259,7.1259,169400.0
2013-01-09 15:30:00,7.3,7.3,7.29,7.29,292000.0,7.1357,7.1357,7.1259,7.1259,292000.0
2013-01-09 15:35:00,7.29,7.3,7.29,7.29,330800.0,7.1259,7.1357,7.1259,7.1259,330800.0
2013-01-09 15:40:00,7.29,7.3,7.29,7.3,293800.0,7.1259,7.1357,7.1259,7.1357,293800.0
2013-01-09 15:45:00,7.29,7.3,7.29,7.3,395800.0,7.1259,7.1357,7.1259,7.1357,395800.0
2013-01-09 15:50:00,7.29,7.32,7.29,7.31,1559400.0,7.1259,7.1552,7.1259,7.1455,1559400.0
2013-01-09 15:55:00,7.31,7.31,7.3,7.31,1442400.0,7.1455,7.1455,7.1357,7.1455,1442400.0
2013-01-10 09:30:00,7.36,7.39,7.35,7.38,348600.0,7.1943,7.2237,7.1846,7.2139,348600.0
2013-01-10 09:35:00,7.38,7.44,7.38,7.42,722500.0,7.2139,7.2725,7.2139,7.253,722500.0
2013-01-10 09:40:00,7.42,7.42,7.37,7.38,256600.0,7.253,7.253,7.2041,7.2139,256600.0
2013-01-10 09:45:00,7.38,7.4,7.37,7.37,269000.0,7.2139,7.2334,7.2041,7.2041,269000.0
2013-01-10 09:50:00,7.38,7.4,7.37,7.39,215900.0,7.2139,7.2334,7.2041,7.2237,215900.0
2013-01-10 09:55:00,7.4,7.42,7.38,7.42,386100.0,7.2334,7.253,7.2139,7.253,386100.0
2013-01-10 10:00:00,7.42,7.42,7.38,7.4,254900.0,7.253,7.253,7.2139,7.2334,254900.0
2013-01-10 10:05:00,7.39,7.4,7.37,7.39,284000.0,7.2237,7.2334,7.2041,7.2237,284000.0
2013-01-10 10:10:00,7.38,7.39,7.37,7.39,144300.0,7.2139,7.2237,7.2041,7.2237,144300.0
2013-01-10 10:15:00,7.39,7.4,7.38,7.39,136800.0,7.2237,7.2334,7.2139,7.2237,136800.0
2013-01-10 10:20:00,7.4,7.4,7.38,7.39,93900.0,7.2334,7.2334,7.2139,7.2237,93900.0
2013-01-10 10:25:00,7.38,7.39,7.34,7.34,253500.0,7.2139,7.2237,7.1748,7.1748,253500.0
2013-01-10 10:30:00,7.34,7.35,7.31,7.33,276900.0,7.1748,7.1846,7.1455,7.165,276900.0
2013-01-10 10:35:00,7.34,7.34,7.32,7.33,187300.0,7.1748,7.1748,7.1552,7.165,187300.0
2013-01-10 10:40:00,7.33,7.34,7.31,7.34,227100.0,7.165,7.1748,7.1455,7.1748,227100.0
2013-01-10 10:45:00,7.33,7.35,7.32,7.34,964100.0,7.165,7.1846,7.1552,7.1748,964100.0
2013-01-10 10:50:00,7.34,7.35,7.33,7.35,110700.0,7.1748,7.1846,7.165,7.1846,110700.0
2013-01-10 10:55:00,7.35,7.35,7.33,7.33,208700.0,7.1846,7.1846,7.165,7.165,208700.0
2013-01-10 11:00:00,7.33,7.34,7.32,7.33,130300.0,7.165,7.1748,7.1552,7.165,130300.0
2013-01-10 11:05:00,7.33,7.34,7.33,7.34,206500.0,7.165,7.1748,7.165,7.1748,206500.0
2013-01-10 11:10:00,7.34,7.34,7.31,7.31,238400.0,7.1748,7.1748,7.1455,7.1455,238400.0
2013-01-10 11:15:00,7.31,7.32,7.28,7.31,404000.0,7.1455,7.1552,7.1161,7.1455,404000.0
2013-01-10 11:20:00,7.32,7.35,7.31,7.34,346800.0,7.1552,7.1846,7.1455,7.1748,346800.0
2013-01-10 11:25:00,7.34,7.35,7.33,7.35,46700.0,7.1748,7.1846,7.165,7.1846,46700.0
2013-01-10 11:30:00,7.35,7.35,7.32,7.33,229800.0,7.1846,7.1846,7.1552,7.165,229800.0
2013-01-10 11:35:00,7.32,7.34,7.32,7.34,121500.0,7.1552,7.1748,7.1552,7.1748,121500.0
2013-01-10 11:40:00,7.33,7.34,7.32,7.34,114900.0,7.165,7.1748,7.1552,7.1748,114900.0
2013-01-10 11:45:00,7.34,7.34,7.33,7.34,20600.0,7.1748,7.1748,7.165,7.1748,20600.0
2013-01-10 11:50:00,7.34,7.34,7.33,7.34,28100.0,7.1748,7.1748,7.165,7.1748,28100.0
2013-01-10 11:55:00,7.34,7.35,7.33,7.35,116900.0,7.1748,7.1846,7.165,7.1846,116900.0
2013-01-10 12:00:00,7.34,7.35,7.34,7.35,42600.0,7.1748,7.1846,7.1748,7.1846,42600.0
2013-01-10 12:05:00,7.35,7.35,7.34,7.35,50500.0,7.1846,7.1846,7.1748,7.1846,50500.0
2013-01-10 12:10:00,7.35,7.36,7.34,7.35,121700.0,7.1846,7.1943,7.1748,7.1846,121700.0
2013-01-10 12:15:00,7.35,7.35,7.34,7.35,31500.0,7.1846,7.1846,7.1748,7.1846,31500.0
2013-01-10 12:20:00,7.35,7.35,7.34,7.35,19000.0,7.1846,7.1846,7.1748,7.1846,19000.0
2013-01-10 12:25:00,7.35,7.35,7.32,7.33,119300.0,7.1846,7.1846,7.1552,7.165,119300.0
2013-01-10 12:30:00,7.33,7.34,7.32,7.33,141600.0,7.165,7.1748,7.1552,7.165,141600.0
2013-01-10 12:35:00,7.32,7.33,7.31,7.31,41900.0,7.1552,7.165,7.1455,7.1455,41900.0
2013-01-10 12:40:00,7.32,7.33,7.31,7.32,188200.0,7.1552,7.165,7.1455,7.1552,188200.0
2013-01-10 12:45:00,7.32,7.33,7.31,7.33,249300.0,7.1552,7.165,7.1455,7.165,249300.0
2013-01-10 12:50:00,7.33,7.33,7.32,7.33,21400.0,7.165,7.165,7.1552,7.165,21400.0
2013-01-10 12:55:00,7.33,7.34,7.32,7.33,197700.0,7.165,7.1748,7.1552,7.165,197700.0
2013-01-10 13:00:00,7.33,7.34,7.31,7.33,236700.0,7.165,7.1748,7.1455,7.165,236700.0
2013-01-10 13:05:00,7.33,7.34,7.32,7.33,231700.0,7.165,7.1748,7.1552,7.165,231700.0
2013-01-10 13:10:00,7.33,7.33,7.32,7.33,48300.0,7.165,7.165,7.1552,7.165,48300.0
2013-01-10 13:15:00,7.33,7.33,7.32,7.32,86800.0,7.165,7.165,7.1552,7.1552,86800.0
2013-01-10 13:20:00,7.33,7.34,7.32,7.33,167300.0,7.165,7.1748,7.1552,7.165,167300.0
2013-01-10 13:25:00,7.33,7.33,7.32,7.33,94400.0,7.165,7.165,7.1552,7.165,94400.0
2013-01-10 13:30:00,7.33,7.34,7.32,7.33,414500.0,7.165,7.1748,7.1552,7.165,414500.0
2013-01-10 13:35:00,7.33,7.34,7.32,7.32,100800.0,7.165,7.1748,7.1552,7.1552,100800.0
2013-01-10 13:40:00,7.33,7.34,7.32,7.34,216100.0,7.165,7.1748,7.1552,7.1748,216100.0
2013-01-10 13:45:00,7.33,7.35,7.33,7.35,403800.0,7.165,7.1846,7.165,7.1846,403800.0
2013-01-10 13:50:00,7.35,7.35,7.34,7.34,236300.0,7.1846,7.1846,7.1748,7.1748,236300.0
2013-01-10 13:55:00,7.35,7.35,7.34,7.35,218300.0,7.1846,7.1846,7.1748,7.1846,218300.0
2013-01-10 14:00:00,7.34,7.35,7.33,7.33,291600.0,7.1748,7.1846,7.165,7.165,291600.0
2013-01-10 14:05:00,7.33,7.35,7.33,7.35,186200.0,7.165,7.1846,7.165,7.1846,186200.0
2013-01-10 14:10:00,7.35,7.35,7.34,7.35,63000.0,7.1846,7.1846,7.1748,7.1846,63000.0
2013-01-10 14:15:00,7.35,7.35,7.34,7.35,43500.0,7.1846,7.1846,7.1748,7.1846,43500.0
2013-01-10 14:20:00,7.35,7.35,7.34,7.35,115300.0,7.1846,7.1846,7.1748,7.1846,115300.0
2013-01-10 14:25:00,7.35,7.35,7.34,7.35,70800.0,7.1846,7.1846,7.1748,7.1846,70800.0
2013-01-10 14:30:00,7.35,7.35,7.34,7.34,74000.0,7.1846,7.1846,7.1748,7.1748,74000.0
2013-01-10 14:35:00,7.35,7.35,7.34,7.35,64900.0,7.1846,7.1846,7.1748,7.1846,64900.0
2013-01-10 14:40:00,7.35,7.37,7.34,7.37,700300.0,7.1846,7.2041,7.1748,7.2041,700300.0
2013-01-10 14:45:00,7.37,7.37,7.35,7.36,448800.0,7.2041,7.2041,7.1846,7.1943,448800.0
2013-01-10 14:50:00,7.36,7.37,7.35,7.37,128400.0,7.1943,7.2041,7.1846,7.2041,128400.0
2013-01-10 14:55:00,7.37,7.37,7.36,7.37,77600.0,7.2041,7.2041,7.1943,7.2041,77600.0
2013-01-10 15:00:00,7.37,7.38,7.35,7.36,349300.0,7.2041,7.2139,7.1846,7.1943,349300.0
2013-01-10 15:05:00,7.36,7.37,7.36,7.37,146500.0,7.1943,7.2041,7.1943,7.2041,146500.0
2013-01-10 15:10:00,7.37,7.37,7.36,7.37,83100.0,7.2041,7.2041,7.1943,7.2041,83100.0
2013-01-10 15:15:00,7.37,7.39,7.37,7.39,182000.0,7.2041,7.2237,7.2041,7.2237,182000.0
2013-01-10 15:20:00,7.39,7.4,7.38,7.39,210300.0,7.2237,7.2334,7.2139,7.2237,210300.0
2013-01-10 15:25:00,7.39,7.4,7.38,7.39,275000.0,7.2237,7.2334,7.2139,7.2237,275000.0
2013-01-10 15:30:00,7.39,7.4,7.39,7.4,160300.0,7.2237,7.2334,7.2237,7.2334,160300.0
2013-01-10 15:35:00,7.4,7.41,7.39,7.41,309600.0,7.2334,7.2432,7.2237,7.2432,309600.0
2013-01-10 15:40:00,7.41,7.42,7.4,7.42,377300.0,7.2432,7.253,7.2334,7.253,377300.0
2013-01-10 15:45:00,7.42,7.42,7.41,7.42,259100.0,7.253,7.253,7.2432,7.253,259100.0
2013-01-10 15:50:00,7.42,7.43,7.4,7.42,848100.0,7.253,7.2628,7.2334,7.253,848100.0
2013-01-10 15:55:00,7.42,7.42,7.41,7.42,559800.0,7.253,7.253,7.2432,7.253,559800.0
2013-01-11 09:30:00,7.39,7.4,7.3,7.39,709200.0,7.2237,7.2334,7.1357,7.2237,709200.0
2013-01-11 09:35:00,7.4,7.41,7.36,7.4,566600.0,7.2334,7.2432,7.1943,7.2334,566600.0
2013-01-11 09:40:00,7.41,7.43,7.4,7.42,303200.0,7.2432,7.2628,7.2334,7.253,303200.0
2013-01-11 09:45:00,7.43,7.43,7.4,7.42,511500.0,7.2628,7.2628,7.2334,7.253,511500.0
2013-01-11 09:50:00,7.42,7.43,7.41,7.43,724300.0,7.253,7.2628,7.2432,7.2628,724300.0
2013-01-11 09:55:00,7.43,7.44,7.41,7.44,249400.0,7.2628,7.2725,7.2432,7.2725,249400.0
2013-01-11 10:00:00,7.44,7.45,7.43,7.44,777500.0,7.2725,7.2823,7.2628,7.2725,777500.0
2013-01-11 10:05:00,7.43,7.46,7.42,7.44,1245000.0,7.2628,7.2921,7.253,7.2725,1245000.0
2013-01-11 10:10:00,7.44,7.45,7.42,7.44,443600.0,7.2725,7.2823,7.253,7.2725,443600.0
2013-01-11 10:15:00,7.44,7.45,7.42,7.43,531000.0,7.2725,7.2823,7.253,7.2628,531000.0
2013-01-11 10:20:00,7.43,7.43,7.4,7.41,335800.0,7.2628,7.2628,7.2334,7.2432,335800.0
2013-01-11 10:25:00,7.4,7.43,7.4,7.42,285800.0,7.2334,7.2628,7.2334,7.253,285800.0
2013-01-11 10:30:00,7.43,7.44,7.41,7.43,1036300.0,7.2628,7.2725,7.2432,7.2628,1036300.0
2013-01-11 10:35:00,7.42,7.43,7.41,7.43,237400.0,7.253,7.2628,7.2432,7.2628,237400.0
2013-01-11 10:40:00,7.43,7.43,7.42,7.42,62000.0,7.2628,7.2628,7.253,7.253,62000.0
2013-01-11 10:45:00,7.43,7.43,7.41,7.41,240600.0,7.2628,7.2628,7.2432,7.2432,240600.0
2013-01-11 10:50:00,7.42,7.43,7.42,7.43,145200.0,7.253,7.2628,7.253,7.2628,145200.0
2013-01-11 10:55:00,7.43,7.44,7.42,7.44,151700.0,7.2628,7.2725,7.253,7.2725,151700.0
2013-01-11 11:00:00,7.44,7.45,7.43,7.45,207600.0,7.2725,7.2823,7.2628,7.2823,207600.0
2013-01-11 11:05:00,7.45,7.45,7.42,7.42,156800.0,7.2823,7.2823,7.253,7.253,156800.0
2013-01-11 11:10:00,7.43,7.45,7.42,7.45,257200.0,7.2628,7.2823,7.253,7.2823,257200.0
2013-01-11 11:15:00,7.45,7.46,7.45,7.46,255200.0,7.2823,7.2921,7.2823,7.2921,255200.0
2013-01-11 11:20:00,7.46,7.49,7.45,7.49,589100.0,7.2921,7.3214,7.2823,7.3214,589100.0
2013-01-11 11:25:00,7.49,7.49,7.47,7.48,322500.0,7.3214,7.3214,7.3019,7.3116,322500.0
2013-01-11 11:30:00,7.48,7.49,7.48,7.49,316200.0,7.3116,7.3214,7.3116,7.3214,316200.0
2013-01-11 11:35:00,7.49,7.49,7.48,7.49,236900.0,7.3214,7.3214,7.3116,7.3214,236900.0
2013-01-11 11:40:00,7.49,7.49,7.48,7.49,120100.0,7.3214,7.3214,7.3116,7.3214,120100.0
2013-01-11 11:45:00,7.49,7.5,7.48,7.5,371300.0,7.3214,7.3312,7.3116,7.3312,371300.0
2013-01-11 11:50:00,7.49,7.5,7.49,7.5,104500.0,7.3214,7.3312,7.3214,7.3312,104500.0
2013-01-11 11:55:00,7.5,7.52,7.49,7.52,513800.0,7.3312,7.3507,7.3214,7.3507,513800.0
2013-01-11 12:00:00,7.52,7.52,7.49,7.51,366400.0,7.3507,7.3507,7.3214,7.341,366400.0
2013-01-11 12:05:00,7.5,7.51,7.5,7.51,55700.0,7.3312,7.341,7.3312,7.341,55700.0
2013-01-11 12:10:00,7.51,7.51,7.49,7.5,166100.0,7.341,7.341,7.3214,7.3312,166100.0
2013-01-11 12:15:00,7.5,7.5,7.48,7.49,139600.0,7.3312,7.3312,7.3116,7.3214,139600.0
2013-01-11 12:20:00,7.49,7.51,7.48,7.49,638300.0,7.3214,7.341,7.3116,7.3214,638300.0
2013-01-11 12:25:00,7.49,7.5,7.48,7.49,160300.0,7.3214,7.3312,7.3116,7.3214,160300.0
2013-01-11 12:30:00,7.49,7.49,7.47,7.47,281600.0,7.3214,7.3214,7.3019,7.3019,281600.0
2013-01-11 12:35:00,7.47,7.48,7.46,7.47,96100.0,7.3019,7.3116,7.2921,7.3019,96100.0
2013-01-11 12:40:00,7.46,7.48,7.45,7.47,245000.0,7.2921,7.3116,7.2823,7.3019,245000.0
2013-01-11 12:45:00,7.47,7.48,7.45,7.47,356000.0,7.3019,7.3116,7.2823,7.3019,356000.0
2013-01-11 12:50:00,7.47,7.49,7.47,7.49,438200.0,7.3019,7.3214,7.3019,7.3214,438200.0
2013-01-11 12:55:00,7.49,7.49,7.48,7.49,52200.0,7.3214,7.3214,7.3116,7.3214,52200.0
2013-01-11 13:00:00,7.49,7.5,7.47,7.48,210300.0,7.3214,7.3312,7.3019,7.3116,210300.0
2013-01-11 13:05:00,7.48,7.49,7.47,7.48,145400.0,7.3116,7.3214,7.3019,7.3116,145400.0
2013-01-11 13:10:00,7.48,7.48,7.46,7.48,122200.0,7.3116,7.3116,7.2921,7.3116,122200.0
2013-01-11 13:15:00,7.48,7.48,7.47,7.48,65300.0,7.3116,7.3116,7.3019,7.3116,65300.0
2013-01-11 13:20:00,7.48,7.49,7.47,7.48,96100.0,7.3116,7.3214,7.3019,7.3116,96100.0
2013-01-11 13:25:00,7.48,7.48,7.46,7.47,113100.0,7.3116,7.3116,7.2921,7.3019,113100.0
2013-01-11 13:30:00,7.47,7.49,7.46,7.49,91000.0,7.3019,7.3214,7.2921,7.3214,91000.0
2013-01-11 13:35:00,7.49,7.5,7.48,7.49,207500.0,7.3214,7.3312,7.3116,7.3214,207500.0
2013-01-11 13:40:00,7.49,7.5,7.46,7.48,542700.0,7.3214,7.3312,7.2921,7.3116,542700.0
2013-01-11 13:45:00,7.48,7.5,7.46,7.5,429000.0,7.3116,7.3312,7.2921,7.3312,429000.0
2013-01-11 13:50:00,7.5,7.5,7.49,7.5,85900.0,7.3312,7.3312,7.3214,7.3312,85900.0
2013-01-11 13:55:00,7.5,7.5,7.49,7.5,43500.0,7.3312,7.3312,7.3214,7.3312,43500.0
2013-01-11 14:00:00,7.5,7.52,7.49,7.51,354200.0,7.3312,7.3507,7.3214,7.341,354200.0
2013-01-11 14:05:00,7.51,7.51,7.5,7.51,26400.0,7.341,7.341,7.3312,7.341,26400.0
2013-01-11 14:10:00,7.51,7.51,7.5,7.51,103800.0,7.341,7.341,7.3312,7.341,103800.0
2013-01-11 14:15:00,7.51,7.52,7.5,7.52,205300.0,7.341,7.3507,7.3312,7.3507,205300.0
2013-01-11 14:20:00,7.52,7.52,7.51,7.52,97600.0,7.3507,7.3507,7.341,7.3507,97600.0
2013-01-11 14:25:00,7.52,7.53,7.51,7.53,291300.0,7.3507,7.3605,7.341,7.3605,291300.0
2013-01-11 14:30:00,7.53,7.54,7.51,7.52,246200.0,7.3605,7.3703,7.341,7.3507,246200.0
2013-01-11 14:35:00,7.52,7.54,7.52,7.52,357200.0,7.3507,7.3703,7.3507,7.3507,357200.0
2013-01-11 14:40:00,7.52,7.54,7.52,7.53,316700.0,7.3507,7.3703,7.3507,7.3605,316700.0
2013-01-11 14:45:00,7.54,7.54,7.51,7.51,237000.0,7.3703,7.3703,7.341,7.341,237000.0
2013-01-11 14:50:00,7.52,7.52,7.51,7.51,63600.0,7.3507,7.3507,7.341,7.341,63600.0
2013-01-11 14:55:00,7.52,7.54,7.51,7.54,570700.0,7.3507,7.3703,7.341,7.3703,570700.0
2013-01-11 15:00:00,7.53,7.54,7.52,7.53,148200.0,7.3605,7.3703,7.3507,7.3605,148200.0
2013-01-11 15:05:00,7.53,7.53,7.52,7.53,54600.0,7.3605,7.3605,7.3507,7.3605,54600.0
2013-01-11 15:10:00,7.53,7.54,7.52,7.54,127800.0,7.3605,7.3703,7.3507,7.3703,127800.0
2013-01-11 15:15:00,7.54,7.54,7.53,7.54,119600.0,7.3703,7.3703,7.3605,7.3703,119600.0
2013-01-11 15:20:00,7.54,7.55,7.53,7.54,359700.0,7.3703,7.3801,7.3605,7.3703,359700.0
2013-01-11 15:25:00,7.54,7.55,7.54,7.54,138600.0,7.3703,7.3801,7.3703,7.3703,138600.0
2013-01-11 15:30:00,7.54,7.55,7.54,7.54,196800.0,7.3703,7.3801,7.3703,7.3703,196800.0
2013-01-11 15:35:00,7.54,7.55,7.54,7.55,127000.0,7.3703,7.3801,7.3703,7.3801,127000.0
2013-01-11 15:40:00,7.54,7.55,7.54,7.54,188900.0,7.3703,7.3801,7.3703,7.3703,188900.0
2013-01-11 15:45:00,7.55,7.55,7.54,7.55,241000.0,7.3801,7.3801,7.3703,7.3801,241000.0
2013-01-11 15:50:00,7.55,7.56,7.54,7.54,752600.0,7.3801,7.3898,7.3703,7.3703,752600.0
2013-01-11 15:55:00,7.54,7.55,7.53,7.54,782000.0,7.3703,7.3801,7.3605,7.3703,782000.0
2013-01-14 09:30:00,7.49,7.51,7.46,7.49,367500.0,7.3214,7.341,7.2921,7.3214,367500.0
2013-01-14 09:35:00,7.48,7.55,7.48,7.54,317200.0,7.3116,7.3801,7.3116,7.3703,317200.0
2013-01-14 09:40:00,7.54,7.57,7.52,7.57,334600.0,7.3703,7.3996,7.3507,7.3996,334600.0
2013-01-14 09:45:00,7.56,7.62,7.55,7.62,796500.0,7.3898,7.4485,7.3801,7.4485,796500.0
2013-01-14 09:50:00,7.61,7.64,7.59,7.63,1093500.0,7.4387,7.468,7.4192,7.4583,1093500.0
2013-01-14 09:55:00,7.63,7.69,7.63,7.64,2477300.0,7.4583,7.5169,7.4583,7.468,2477300.0
2013-01-14 10:00:00,7.64,7.65,7.6,7.62,1805200.0,7.468,7.4778,7.4289,7.4485,1805200.0
2013-01-14 10:05:00,7.62,7.63,7.59,7.61,885900.0,7.4485,7.4583,7.4192,7.4387,885900.0
2013-01-14 10:10:00,7.61,7.63,7.59,7.6,332000.0,7.4387,7.4583,7.4192,7.4289,332000.0
2013-01-14 10:15:00,7.6,7.62,7.59,7.61,280900.0,7.4289,7.4485,7.4192,7.4387,280900.0
2013-01-14 10:20:00,7.6,7.61,7.56,7.57,431800.0,7.4289,7.4387,7.3898,7.3996,431800.0
2013-01-14 10:25:00,7.56,7.58,7.56,7.58,91400.0,7.3898,7.4094,7.3898,7.4094,91400.0
2013-01-14 10:30:00,7.58,7.6,7.57,7.6,342500.0,7.4094,7.4289,7.3996,7.4289,342500.0
2013-01-14 10:35:00,7.6,7.6,7.58,7.58,129100.0,7.4289,7.4289,7.4094,7.4094,129100.0
2013-01-14 10:40:00,7.59,7.59,7.58,7.59,41400.0,7.4192,7.4192,7.4094,7.4192,41400.0
2013-01-14 10:45:00,7.58,7.59,7.58,7.58,50800.0,7.4094,7.4192,7.4094,7.4094,50800.0
2013-01-14 10:50:00,7.58,7.61,7.58,7.59,251700.0,7.4094,7.4387,7.4094,7.4192,251700.0
2013-01-14 10:55:00,7.6,7.61,7.59,7.61,62600.0,7.4289,7.4387,7.4192,7.4387,62600.0
2013-01-14 11:00:00,7.61,7.62,7.6,7.62,87900.0,7.4387,7.4485,7.4289,7.4485,87900.0
2013-01-14 11:05:00,7.61,7.63,7.61,7.63,322800.0,7.4387,7.4583,7.4387,7.4583,322800.0
2013-01-14 11:10:00,7.63,7.65,7.62,7.63,628000.0,7.4583,7.4778,7.4485,7.4583,628000.0
2013-01-14 11:15:00,7.63,7.65,7.63,7.64,714200.0,7.4583,7.4778,7.4583,7.468,714200.0
2013-01-14 11:20:00,7.64,7.64,7.61,7.61,215100.0,7.468,7.468,7.4387,7.4387,215100.0
2013-01-14 11:25:00,7.62,7.62,7.59,7.6,318700.0,7.4485,7.4485,7.4192,7.4289,318700.0
2013-01-14 11:30:00,7.6,7.61,7.58,7.59,437200.0,7.4289,7.4387,7.4094,7.4192,437200.0
2013-01-14 11:35:00,7.58,7.59,7.56,7.58,637100.0,7.4094,7.4192,7.3898,7.4094,637100.0
2013-01-14 11:40:00,7.58,7.59,7.57,7.59,379000.0,7.4094,7.4192,7.3996,7.4192,379000.0
2013-01-14 11:45:00,7.58,7.6,7.57,7.6,148300.0,7.4094,7.4289,7.3996,7.4289,148300.0
2013-01-14 11:50:00,7.6,7.6,7.59,7.6,79100.0,7.4289,7.4289,7.4192,7.4289,79100.0
2013-01-14 11:55:00,7.6,7.61,7.59,7.61,101800.0,7.4289,7.4387,7.4192,7.4387,101800.0
2013-01-14 12:00:00,7.61,7.61,7.58,7.6,343800.0,7.4387,7.4387,7.4094,7.4289,343800.0
2013-01-14 12:05:00,7.6,7.6,7.58,7.6,202200.0,7.4289,7.4289,7.4094,7.4289,202200.0
2013-01-14 12:10:00,7.6,7.61,7.6,7.61,71800.0,7.4289,7.4387,7.4289,7.4387,71800.0
2013-01-14 12:15:00,7.61,7.61,7.59,7.6,155400.0,7.4387,7.4387,7.4192,7.4289,155400.0
2013-01-14 12:20:00,7.6,7.61,7.58,7.6,196900.0,7.4289,7.4387,7.4094,7.4289,196900.0
2013-01-14 12:25:00,7.6,7.6,7.59,7.6,42200.0,7.4289,7.4289,7.4192,7.4289,42200.0
2013-01-14 12:30:00,7.6,7.61,7.58,7.6,628300.0,7.4289,7.4387,7.4094,7.4289,628300.0
2013-01-14 12:35:00,7.6,7.6,7.58,7.59,206700.0,7.4289,7.4289,7.4094,7.4192,206700.0
2013-01-14 12:40:00,7.58,7.59,7.58,7.59,58100.0,7.4094,7.4192,7.4094,7.4192,58100.0
2013-01-14 12:45:00,7.59,7.6,7.58,7.58,108800.0,7.4192,7.4289,7.4094,7.4094,108800.0
2013-01-14 12:50:00,7.59,7.6,7.58,7.59,309100.0,7.4192,7.4289,7.4094,7.4192,309100.0
2013-01-14 12:55:00,7.58,7.59,7.57,7.59,151100.0,7.4094,7.4192,7.3996,7.4192,151100.0
2013-01-14 13:00:00,7.58,7.59,7.56,7.58,251700.0,7.4094,7.4192,7.3898,7.4094,251700.0
2013-01-14 13:05:00,7.58,7.58,7.57,7.58,49000.0,7.4094,7.4094,7.3996,7.4094,49000.0
2013-01-14 13:10:00,7.58,7.58,7.57,7.58,61600.0,7.4094,7.4094,7.3996,7.4094,61600.0
2013-01-14 13:15:00,7.58,7.6,7.58,7.6,123400.0,7.4094,7.4289,7.4094,7.4289,123400.0
2013-01-14 13:20:00,7.6,7.6,7.57,7.58,308800.0,7.4289,7.4289,7.3996,7.4094,308800.0
2013-01-14 13:25:00,7.59,7.6,7.58,7.6,72600.0,7.4192,7.4289,7.4094,7.4289,72600.0
2013-01-14 13:30:00,7.6,7.6,7.58,7.59,215200.0,7.4289,7.4289,7.4094,7.4192,215200.0
2013-01-14 13:35:00,7.59,7.59,7.58,7.59,30300.0,7.4192,7.4192,7.4094,7.4192,30300.0
2013-01-14 13:40:00,7.59,7.59,7.56,7.57,311600.0,7.4192,7.4192,7.3898,7.3996,311600.0
2013-01-14 13:45:00,7.57,7.57,7.5,7.52,557500.0,7.3996,7.3996,7.3312,7.3507,557500.0
2013-01-14 13:50:00,7.52,7.53,7.51,7.53,203800.0,7.3507,7.3605,7.341,7.3605,203800.0
2013-01-14 13:55:00,7.52,7.54,7.51,7.52,403400.0,7.3507,7.3703,7.341,7.3507,403400.0
2013-01-14 14:00:00,7.51,7.56,7.51,7.56,171600.0,7.341,7.3898,7.341,7.3898,171600.0
2013-01-14 14:05:00,7.56,7.57,7.53,7.57,341200.0,7.3898,7.3996,7.3605,7.3996,341200.0
2013-01-14 14:10:00,7.57,7.58,7.54,7.56,437800.0,7.3996,7.4094,7.3703,7.3898,437800.0
2013-01-14 14:15:00,7.56,7.58,7.55,7.57,249800.0,7.3898,7.4094,7.3801,7.3996,249800.0
2013-01-14 14:20:00,7.56,7.57,7.55,7.56,205400.0,7.3898,7.3996,7.3801,7.3898,205400.0
2013-01-14 14:25:00,7.57,7.59,7.56,7.59,247400.0,7.3996,7.4192,7.3898,7.4192,247400.0
2013-01-14 14:30:00,7.58,7.59,7.56,7.57,304800.0,7.4094,7.4192,7.3898,7.3996,304800.0
2013-01-14 14:35:00,7.57,7.58,7.55,7.56,308600.0,7.3996,7.4094,7.3801,7.3898,308600.0
2013-01-14 14:40:00,7.57,7.57,7.55,7.56,93300.0,7.3996,7.3996,7.3801,7.3898,93300.0
2013-01-14 14:45:00,7.56,7.57,7.55,7.56,86300.0,7.3898,7.3996,7.3801,7.3898,86300.0
2013-01-14 14:50:00,7.56,7.58,7.56,7.58,74200.0,7.3898,7.4094,7.3898,7.4094,74200.0
2013-01-14 14:55:00,7.58,7.58,7.57,7.58,123300.0,7.4094,7.4094,7.3996,7.4094,123300.0
2013-01-14 15:00:00,7.58,7.58,7.57,7.58,224900.0,7.4094,7.4094,7.3996,7.4094,224900.0
2013-01-14 15:05:00,7.57,7.59,7.57,7.58,152300.0,7.3996,7.4192,7.3996,7.4094,152300.0
2013-01-14 15:10:00,7.58,7.6,7.58,7.59,491800.0,7.4094,7.4289,7.4094,7.4192,491800.0
2013-01-14 15:15:00,7.59,7.62,7.59,7.62,848200.0,7.4192,7.4485,7.4192,7.4485,848200.0
2013-01-14 15:20:00,7.61,7.62,7.6,7.62,390400.0,7.4387,7.4485,7.4289,7.4485,390400.0
2013-01-14 15:25:00,7.61,7.62,7.6,7.6,373900.0,7.4387,7.4485,7.4289,7.4289,373900.0
2013-01-14 15:30:00,7.61,7.62,7.59,7.62,492900.0,7.4387,7.4485,7.4192,7.4485,492900.0
2013-01-14 15:35:00,7.62,7.62,7.59,7.6,331400.0,7.4485,7.4485,7.4192,7.4289,331400.0
2013-01-14 15:40:00,7.6,7.6,7.59,7.59,134200.0,7.4289,7.4289,7.4192,7.4192,134200.0
2013-01-14 15:45:00,7.6,7.6,7.57,7.57,513800.0,7.4289,7.4289,7.3996,7.3996,513800.0
2013-01-14 15:50:00,7.58,7.58,7.56,7.57,353200.0,7.4094,7.4094,7.3898,7.3996,353200.0
2013-01-14 15:55:00,7.56,7.61,7.56,7.6,1189100.0,7.3898,7.4387,7.3898,7.4289,1189100.0
2013-01-15 09:30:00,7.54,7.58,7.51,7.53,445900.0,7.3703,7.4094,7.341,7.3605,445900.0
2013-01-15 09:35:00,7.52,7.56,7.51,7.53,339500.0,7.3507,7.3898,7.341,7.3605,339500.0
2013-01-15 09:40:00,7.52,7.57,7.52,7.55,284800.0,7.3507,7.3996,7.3507,7.3801,284800.0
2013-01-15 09:45:00,7.54,7.55,7.52,7.52,474700.0,7.3703,7.3801,7.3507,7.3507,474700.0
2013-01-15 09:50:00,7.53,7.54,7.51,7.52,283100.0,7.3605,7.3703,7.341,7.3507,283100.0
2013-01-15 09:55:00,7.53,7.56,7.52,7.55,183800.0,7.3605,7.3898,7.3507,7.3801,183800.0
2013-01-15 10:00:00,7.54,7.55,7.53,7.54,211200.0,7.3703,7.3801,7.3605,7.3703,211200.0
2013-01-15 10:05:00,7.54,7.55,7.53,7.53,207400.0,7.3703,7.3801,7.3605,7.3605,207400.0
2013-01-15 10:10:00,7.54,7.55,7.53,7.54,128700.0,7.3703,7.3801,7.3605,7.3703,128700.0
2013-01-15 10:15:00,7.55,7.55,7.53,7.54,91700.0,7.3801,7.3801,7.3605,7.3703,91700.0
2013-01-15 10:20:00,7.54,7.54,7.52,7.52,254300.0,7.3703,7.3703,7.3507,7.3507,254300.0
2013-01-15 10:25:00,7.53,7.54,7.51,7.53,191100.0,7.3605,7.3703,7.341,7.3605,191100.0
2013-01-15 10:30:00,7.53,7.54,7.52,7.53,267900.0,7.3605,7.3703,7.3507,7.3605,267900.0
2013-01-15 10:35:00,7.53,7.53,7.5,7.52,419900.0,7.3605,7.3605,7.3312,7.3507,419900.0
2013-01-15 10:40:00,7.53,7.53,7.5,7.5,206800.0,7.3605,7.3605,7.3312,7.3312,206800.0
2013-01-15 10:45:00,7.51,7.52,7.5,7.52,240700.0,7.341,7.3507,7.3312,7.3507,240700.0
2013-01-15 10:50:00,7.51,7.52,7.51,7.51,39300.0,7.341,7.3507,7.341,7.341,39300.0
2013-01-15 10:55:00,7.52,7.53,7.51,7.52,259400.0,7.3507,7.3605,7.341,7.3507,259400.0
2013-01-15 11:00:00,7.51,7.53,7.51,7.53,85600.0,7.341,7.3605,7.341,7.3605,85600.0
2013-01-15 11:05:00,7.53,7.53,7.5,7.51,135400.0,7.3605,7.3605,7.3312,7.341,135400.0
2013-01-15 11:10:00,7.51,7.52,7.5,7.51,105200.0,7.341,7.3507,7.3312,7.341,105200.0
2013-01-15 11:15:00,7.52,7.54,7.51,7.51,476800.0,7.3507,7.3703,7.341,7.341,476800.0
2013-01-15 11:20:00,7.52,7.52,7.5,7.5,253500.0,7.3507,7.3507,7.3312,7.3312,253500.0
2013-01-15 11:25:00,7.5,7.51,7.5,7.5,177200.0,7.3312,7.341,7.3312,7.3312,177200.0
2013-01-15 11:30:00,7.51,7.51,7.47,7.49,348700.0,7.341,7.341,7.3019,7.3214,348700.0
2013-01-15 11:35:00,7.48,7.51,7.48,7.49,348400.0,7.3116,7.341,7.3116,7.3214,348400.0
2013-01-15 11:40:00,7.49,7.5,7.49,7.5,66000.0,7.3214,7.3312,7.3214,7.3312,66000.0
2013-01-15 11:45:00,7.5,7.5,7.49,7.5,61800.0,7.3312,7.3312,7.3214,7.3312,61800.0
2013-01-15 11:50:00,7.49,7.5,7.49,7.49,55100.0,7.3214,7.3312,7.3214,7.3214,55100.0
2013-01-15 11:55:00,7.49,7.5,7.47,7.48,240000.0,7.3214,7.3312,7.3019,7.3116,240000.0
2013-01-15 12:00:00,7.47,7.48,7.44,7.45,384700.0,7.3019,7.3116,7.2725,7.2823,384700.0
2013-01-15 12:05:00,7.46,7.46,7.44,7.46,1984200.0,7.2921,7.2921,7.2725,7.2921,1984200.0
2013-01-15 12:10:00,7.45,7.46,7.43,7.46,424000.0,7.2823,7.2921,7.2628,7.2921,424000.0
2013-01-15 12:15:00,7.46,7.47,7.45,7.47,856900.0,7.2921,7.3019,7.2823,7.3019,856900.0
2013-01-15 12:20:00,7.46,7.47,7.46,7.47,112900.0,7.2921,7.3019,7.2921,7.3019,112900.0
2013-01-15 12:25:00,7.47,7.49,7.46,7.49,377100.0,7.3019,7.3214,7.2921,7.3214,377100.0
2013-01-15 12:30:00,7.48,7.51,7.47,7.5,364800.0,7.3116,7.341,7.3019,7.3312,364800.0
2013-01-15 12:35:00,7.5,7.52,7.5,7.51,237200.0,7.3312,7.3507,7.3312,7.341,237200.0
2013-01-15 12:40:00,7.51,7.53,7.5,7.53,98900.0,7.341,7.3605,7.3312,7.3605,98900.0
2013-01-15 12:45:00,7.53,7.53,7.51,7.51,90200.0,7.3605,7.3605,7.341,7.341,90200.0
2013-01-15 12:50:00,7.51,7.53,7.5,7.52,262900.0,7.341,7.3605,7.3312,7.3507,262900.0
2013-01-15 12:55:00,7.51,7.53,7.51,7.53,163000.0,7.341,7.3605,7.341,7.3605,163000.0
2013-01-15 13:00:00,7.53,7.53,7.52,7.52,27500.0,7.3605,7.3605,7.3507,7.3507,27500.0
2013-01-15 13:05:00,7.53,7.53,7.5,7.51,185000.0,7.3605,7.3605,7.3312,7.341,185000.0
2013-01-15 13:10:00,7.51,7.53,7.51,7.53,158200.0,7.341,7.3605,7.341,7.3605,158200.0
2013-01-15 13:15:00,7.53,7.55,7.52,7.53,387500.0,7.3605,7.3801,7.3507,7.3605,387500.0
2013-01-15 13:20:00,7.52,7.54,7.52,7.53,111100.0,7.3507,7.3703,7.3507,7.3605,111100.0
2013-01-15 13:25:00,7.53,7.54,7.52,7.53,153600.0,7.3605,7.3703,7.3507,7.3605,153600.0
2013-01-15 13:30:00,7.53,7.53,7.52,7.52,113300.0,7.3605,7.3605,7.3507,7.3507,113300.0
2013-01-15 13:35:00,7.52,7.53,7.52,7.52,92700.0,7.3507,7.3605,7.3507,7.3507,92700.0
2013-01-15 13:40:00,7.52,7.53,7.52,7.52,52900.0,7.3507,7.3605,7.3507,7.3507,52900.0
2013-01-15 13:45:00,7.52,7.53,7.52,7.52,41100.0,7.3507,7.3605,7.3507,7.3507,41100.0
2013-01-15 13:50:00,7.52,7.53,7.5,7.52,197400.0,7.3507,7.3605,7.3312,7.3507,197400.0
2013-01-15 13:55:00,7.52,7.52,7.5,7.51,396600.0,7.3507,7.3507,7.3312,7.341,396600.0
2013-01-15 14:00:00,7.51,7.52,7.5,7.52,180100.0,7.341,7.3507,7.3312,7.3507,180100.0
2013-01-15 14:05:00,7.52,7.54,7.51,7.54,296600.0,7.3507,7.3703,7.341,7.3703,296600.0
2013-01-15 14:10:00,7.54,7.55,7.52,7.54,247200.0,7.3703,7.3801,7.3507,7.3703,247200.0
2013-01-15 14:15:00,7.54,7.54,7.53,7.54,130300.0,7.3703,7.3703,7.3605,7.3703,130300.0
2013-01-15 14:20:00,7.53,7.54,7.52,7.53,128300.0,7.3605,7.3703,7.3507,7.3605,128300.0
2013-01-15 14:25:00,7.52,7.53,7.52,7.52,30800.0,7.3507,7.3605,7.3507,7.3507,30800.0
2013-01-15 14:30:00,7.52,7.53,7.52,7.53,48100.0,7.3507,7.3605,7.3507,7.3605,48100.0
2013-01-15 14:35:00,7.53,7.54,7.53,7.53,137500.0,7.3605,7.3703,7.3605,7.3605,137500.0
2013-01-15 14:40:00,7.54,7.55,7.53,7.55,102400.0,7.3703,7.3801,7.3605,7.3801,102400.0
2013-01-15 14:45:00,7.55,7.55,7.54,7.54,103300.0,7.3801,7.3801,7.3703,7.3703,103300.0
2013-01-15 14:50:00,7.54,7.56,7.54,7.55,141800.0,7.3703,7.3898,7.3703,7.3801,141800.0
2013-01-15 14:55:00,7.56,7.56,7.55,7.56,48500.0,7.3898,7.3898,7.3801,7.3898,48500.0
2013-01-15 15:00:00,7.56,7.58,7.55,7.58,360800.0,7.3898,7.4094,7.3801,7.4094,360800.0
2013-01-15 15:05:00,7.58,7.59,7.56,7.57,270200.0,7.4094,7.4192,7.3898,7.3996,270200.0
2013-01-15 15:10:00,7.56,7.58,7.56,7.57,200700.0,7.3898,7.4094,7.3898,7.3996,200700.0
2013-01-15 15:15:00,7.57,7.6,7.56,7.59,243800.0,7.3996,7.4289,7.3898,7.4192,243800.0
2013-01-15 15:20:00,7.59,7.61,7.59,7.6,290500.0,7.4192,7.4387,7.4192,7.4289,290500.0
2013-01-15 15:25:00,7.59,7.61,7.59,7.61,219200.0,7.4192,7.4387,7.4192,7.4387,219200.0
2013-01-15 15:30:00,7.6,7.61,7.6,7.61,144500.0,7.4289,7.4387,7.4289,7.4387,144500.0
2013-01-15 15:35:00,7.61,7.62,7.59,7.59,509900.0,7.4387,7.4485,7.4192,7.4192,509900.0
2013-01-15 15:40:00,7.6,7.62,7.59,7.62,236700.0,7.4289,7.4485,7.4192,7.4485,236700.0
2013-01-15 15:45:00,7.62,7.62,7.6,7.61,279400.0,7.4485,7.4485,7.4289,7.4387,279400.0
2013-01-15 15:50:00,7.61,7.62,7.6,7.61,446000.0,7.4387,7.4485,7.4289,7.4387,446000.0
2013-01-15 15:55:00,7.62,7.62,7.61,7.61,679300.0,7.4485,7.4485,7.4387,7.4387,679300.0
2013-01-16 09:30:00,7.63,7.7,7.59,7.62,900300.0,7.4583,7.5267,7.4192,7.4485,900300.0
2013-01-16 09:35:00,7.62,7.65,7.61,7.62,411800.0,7.4485,7.4778,7.4387,7.4485,411800.0
2013-01-16 09:40:00,7.62,7.64,7.6,7.62,203000.0,7.4485,7.468,7.4289,7.4485,203000.0
2013-01-16 09:45:00,7.62,7.65,7.62,7.65,198200.0,7.4485,7.4778,7.4485,7.4778,198200.0
2013-01-16 09:50:00,7.65,7.69,7.65,7.68,569600.0,7.4778,7.5169,7.4778,7.5071,569600.0
2013-01-16 09:55:00,7.68,7.69,7.67,7.68,236800.0,7.5071,7.5169,7.4974,7.5071,236800.0
2013-01-16 10:00:00,7.68,7.69,7.67,7.67,320200.0,7.5071,7.5169,7.4974,7.4974,320200.0
2013-01-16 10:05:00,7.68,7.69,7.67,7.67,426700.0,7.5071,7.5169,7.4974,7.4974,426700.0
2013-01-16 10:10:00,7.67,7.7,7.67,7.68,295200.0,7.4974,7.5267,7.4974,7.5071,295200.0
2013-01-16 10:15:00,7.68,7.73,7.68,7.71,512200.0,7.5071,7.556,7.5071,7.5365,512200.0
2013-01-16 10:20:00,7.71,7.74,7.71,7.73,613400.0,7.5365,7.5658,7.5365,7.556,613400.0
2013-01-16 10:25:00,7.73,7.74,7.71,7.74,514600.0,7.556,7.5658,7.5365,7.5658,514600.0
2013-01-16 10:30:00,7.74,7.75,7.71,7.73,537600.0,7.5658,7.5756,7.5365,7.556,537600.0
2013-01-16 10:35:00,7.73,7.73,7.71,7.71,337900.0,7.556,7.556,7.5365,7.5365,337900.0
2013-01-16 10:40:00,7.72,7.73,7.7,7.71,116800.0,7.5462,7.556,7.5267,7.5365,116800.0
2013-01-16 10:45:00,7.71,7.72,7.68,7.7,258800.0,7.5365,7.5462,7.5071,7.5267,258800.0
2013-01-16 10:50:00,7.7,7.71,7.7,7.7,74100.0,7.5267,7.5365,7.5267,7.5267,74100.0
2013-01-16 10:55:00,7.71,7.71,7.7,7.71,56700.0,7.5365,7.5365,7.5267,7.5365,56700.0
2013-01-16 11:00:00,7.71,7.73,7.7,7.72,181900.0,7.5365,7.556,7.5267,7.5462,181900.0
2013-01-16 11:05:00,7.71,7.72,7.7,7.71,143700.0,7.5365,7.5462,7.5267,7.5365,143700.0
2013-01-16 11:10:00,7.7,7.71,7.7,7.71,52500.0,7.5267,7.5365,7.5267,7.5365,52500.0
2013-01-16 11:15:00,7.71,7.73,7.7,7.72,240900.0,7.5365,7.556,7.5267,7.5462,240900.0
2013-01-16 11:20:00,7.73,7.74,7.72,7.73,330100.0,7.556,7.5658,7.5462,7.556,330100.0
2013-01-16 11:25:00,7.73,7.74,7.71,7.71,142100.0,7.556,7.5658,7.5365,7.5365,142100.0
2013-01-16 11:30:00,7.71,7.72,7.7,7.71,117400.0,7.5365,7.5462,7.5267,7.5365,117400.0
2013-01-16 11:35:00,7.71,7.72,7.7,7.7,113500.0,7.5365,7.5462,7.5267,7.5267,113500.0
2013-01-16 11:40:00,7.7,7.72,7.7,7.72,123700.0,7.5267,7.5462,7.5267,7.5462,123700.0
2013-01-16 11:45:00,7.72,7.73,7.71,7.73,80100.0,7.5462,7.556,7.5365,7.556,80100.0
2013-01-16 11:50:00,7.73,7.74,7.71,7.72,272000.0,7.556,7.5658,7.5365,7.5462,272000.0
2013-01-16 11:55:00,7.72,7.72,7.7,7.71,137300.0,7.5462,7.5462,7.5267,7.5365,137300.0
2013-01-16 12:00:00,7.71,7.71,7.7,7.71,70100.0,7.5365,7.5365,7.5267,7.5365,70100.0
2013-01-16 12:05:00,7.7,7.72,7.7,7.71,149700.0,7.5267,7.5462,7.5267,7.5365,149700.0
2013-01-16 12:10:00,7.71,7.72,7.7,7.7,166200.0,7.5365,7.5462,7.5267,7.5267,166200.0
2013-01-16 12:15:00,7.71,7.72,7.7,7.72,90700.0,7.5365,7.5462,7.5267,7.5462,90700.0
2013-01-16 12:20:00,7.72,7.73,7.71,7.73,54800.0,7.5462,7.556,7.5365,7.556,54800.0
2013-01-16 12:25:00,7.73,7.73,7.7,7.71,175000.0,7.556,7.556,7.5267,7.5365,175000.0
2013-01-16 12:30:00,7.71,7.71,7.7,7.71,167100.0,7.5365,7.5365,7.5267,7.5365,167100.0
2013-01-16 12:35:00,7.7,7.71,7.7,7.7,19100.0,7.5267,7.5365,7.5267,7.5267,19100.0
2013-01-16 12:40:00,7.71,7.71,7.7,7.7,138600.0,7.5365,7.5365,7.5267,7.5267,138600.0
2013-01-16 12:45:00,7.7,7.71,7.7,7.7,291800.0,7.5267,7.5365,7.5267,7.5267,291800.0
2013-01-16 12:50:00,7.71,7.71,7.7,7.71,34900.0,7.5365,7.5365,7.5267,7.5365,34900.0
2013-01-16 12:55:00,7.7,7.74,7.7,7.73,521800.0,7.5267,7.5658,7.5267,7.556,521800.0
2013-01-16 13:00:00,7.73,7.74,7.72,7.72,70500.0,7.556,7.5658,7.5462,7.5462,70500.0
2013-01-16 13:05:00,7.73,7.73,7.72,7.73,42500.0,7.556,7.556,7.5462,7.556,42500.0
2013-01-16 13:10:00,7.73,7.73,7.72,7.73,58800.0,7.556,7.556,7.5462,7.556,58800.0
2013-01-16 13:15:00,7.73,7.73,7.72,7.73,29300.0,7.556,7.556,7.5462,7.556,29300.0
2013-01-16 13:20:00,7.73,7.73,7.71,7.71,153000.0,7.556,7.556,7.5365,7.5365,153000.0
2013-01-16 13:25:00,7.71,7.72,7.71,7.71,16900.0,7.5365,7.5462,7.5365,7.5365,16900.0
2013-01-16 13:30:00,7.71,7.73,7.71,7.72,188000.0,7.5365,7.556,7.5365,7.5462,188000.0
2013-01-16 13:35:00,7.73,7.73,7.7,7.72,404200.0,7.556,7.556,7.5267,7.5462,404200.0
2013-01-16 13:40:00,7.72,7.73,7.71,7.72,384500.0,7.5462,7.556,7.5365,7.5462,384500.0
2013-01-16 13:45:00,7.72,7.72,7.71,7.72,172400.0,7.5462,7.5462,7.5365,7.5462,172400.0
2013-01-16 13:50:00,7.72,7.72,7.71,7.72,98100.0,7.5462,7.5462,7.5365,7.5462,98100.0
2013-01-16 13:55:00,7.72,7.72,7.71,7.72,61900.0,7.5462,7.5462,7.5365,7.5462,61900.0
2013-01-16 14:00:00,7.72,7.72,7.7,7.7,138800.0,7.5462,7.5462,7.5267,7.5267,138800.0
2013-01-16 14:05:00,7.7,7.71,7.7,7.7,77700.0,7.5267,7.5365,7.5267,7.5267,77700.0
2013-01-16 14:10:00,7.7,7.71,7.7,7.71,78400.0,7.5267,7.5365,7.5267,7.5365,78400.0
2013-01-16 14:15:00,7.71,7.71,7.7,7.7,18800.0,7.5365,7.5365,7.5267,7.5267,18800.0
2013-01-16 14:20:00,7.7,7.72,7.7,7.72,186800.0,7.5267,7.5462,7.5267,7.5462,186800.0
2013-01-16 14:25:00,7.71,7.72,7.7,7.7,135000.0,7.5365,7.5462,7.5267,7.5267,135000.0
2013-01-16 14:30:00,7.71,7.71,7.69,7.7,177700.0,7.5365,7.5365,7.5169,7.5267,177700.0
2013-01-16 14:35:00,7.7,7.71,7.69,7.71,100100.0,7.5267,7.5365,7.5169,7.5365,100100.0
2013-01-16 14:40:00,7.71,7.71,7.7,7.71,111400.0,7.5365,7.5365,7.5267,7.5365,111400.0
2013-01-16 14:45:00,7.71,7.72,7.7,7.7,322700.0,7.5365,7.5462,7.5267,7.5267,322700.0
2013-01-16 14:50:00,7.71,7.71,7.7,7.71,32600.0,7.5365,7.5365,7.5267,7.5365,32600.0
2013-01-16 14:55:00,7.7,7.71,7.7,7.7,37500.0,7.5267,7.5365,7.5267,7.5267,37500.0
2013-01-16 15:00:00,7.7,7.71,7.7,7.7,99600.0,7.5267,7.5365,7.5267,7.5267,99600.0
2013-01-16 15:05:00,7.7,7.71,7.69,7.7,131500.0,7.5267,7.5365,7.5169,7.5267,131500.0
2013-01-16 15:10:00,7.69,7.7,7.69,7.7,99900.0,7.5169,7.5267,7.5169,7.5267,99900.0
2013-01-16 15:15:00,7.7,7.7,7.69,7.7,61500.0,7.5267,7.5267,7.5169,7.5267,61500.0
2013-01-16 15:20:00,7.7,7.71,7.69,7.69,396700.0,7.5267,7.5365,7.5169,7.5169,396700.0
2013-01-16 15:25:00,7.69,7.7,7.68,7.69,194000.0,7.5169,7.5267,7.5071,7.5169,194000.0
2013-01-16 15:30:00,7.69,7.69,7.67,7.68,159900.0,7.5169,7.5169,7.4974,7.5071,159900.0
2013-01-16 15:35:00,7.67,7.69,7.67,7.69,295700.0,7.4974,7.5169,7.4974,7.5169,295700.0
2013-01-16 15:40:00,7.69,7.69,7.68,7.68,155300.0,7.5169,7.5169,7.5071,7.5071,155300.0
2013-01-16 15:45:00,7.69,7.69,7.66,7.67,325300.0,7.5169,7.5169,7.4876,7.4974,325300.0
2013-01-16 15:50:00,7.67,7.69,7.66,7.67,726900.0,7.4974,7.5169,7.4876,7.4974,726900.0
2013-01-16 15:55:00,7.68,7.68,7.66,7.67,712000.0,7.5071,7.5071,7.4876,7.4974,712000.0
2013-01-17 09:30:00,7.7,7.78,7.7,7.78,548600.0,7.5267,7.6049,7.5267,7.6049,548600.0
2013-01-17 09:35:00,7.78,7.8,7.76,7.79,842100.0,7.6049,7.6244,7.5853,7.6147,842100.0
2013-01-17 09:40:00,7.79,7.83,7.77,7.82,815200.0,7.6147,7.6538,7.5951,7.644,815200.0
2013-01-17 09:45:00,7.8,7.82,7.79,7.81,389600.0,7.6244,7.644,7.6147,7.6342,389600.0
2013-01-17 09:50:00,7.81,7.83,7.81,7.83,223600.0,7.6342,7.6538,7.6342,7.6538,223600.0
2013-01-17 09:55:00,7.82,7.84,7.82,7.83,394300.0,7.644,7.6635,7.644,7.6538,394300.0
2013-01-17 10:00:00,7.83,7.85,7.81,7.83,846300.0,7.6538,7.6733,7.6342,7.6538,846300.0
2013-01-17 10:05:00,7.83,7.85,7.82,7.83,362600.0,7.6538,7.6733,7.644,7.6538,362600.0
2013-01-17 10:10:00,7.83,7.84,7.82,7.84,164500.0,7.6538,7.6635,7.644,7.6635,164500.0
2013-01-17 10:15:00,7.84,7.87,7.84,7.86,563600.0,7.6635,7.6929,7.6635,7.6831,563600.0
2013-01-17 10:20:00,7.85,7.87,7.83,7.83,302000.0,7.6733,7.6929,7.6538,7.6538,302000.0
2013-01-17 10:25:00,7.83,7.84,7.82,7.83,355700.0,7.6538,7.6635,7.644,7.6538,355700.0
2013-01-17 10:30:00,7.83,7.84,7.81,7.82,258900.0,7.6538,7.6635,7.6342,7.644,258900.0
2013-01-17 10:35:00,7.82,7.82,7.79,7.81,586800.0,7.644,7.644,7.6147,7.6342,586800.0
2013-01-17 10:40:00,7.8,7.81,7.75,7.79,784300.0,7.6244,7.6342,7.5756,7.6147,784300.0
2013-01-17 10:45:00,7.79,7.79,7.76,7.78,255100.0,7.6147,7.6147,7.5853,7.6049,255100.0
2013-01-17 10:50:00,7.78,7.8,7.78,7.8,444400.0,7.6049,7.6244,7.6049,7.6244,444400.0
2013-01-17 10:55:00,7.8,7.8,7.78,7.8,137200.0,7.6244,7.6244,7.6049,7.6244,137200.0
2013-01-17 11:00:00,7.8,7.8,7.79,7.79,131000.0,7.6244,7.6244,7.6147,7.6147,131000.0
2013-01-17 11:05:00,7.79,7.81,7.79,7.8,339100.0,7.6147,7.6342,7.6147,7.6244,339100.0
2013-01-17 11:10:00,7.79,7.8,7.79,7.8,347200.0,7.6147,7.6244,7.6147,7.6244,347200.0
2013-01-17 11:15:00,7.79,7.8,7.79,7.8,29300.0,7.6147,7.6244,7.6147,7.6244,29300.0
2013-01-17 11:20:00,7.8,7.81,7.79,7.81,165100.0,7.6244,7.6342,7.6147,7.6342,165100.0
2013-01-17 11:25:00,7.81,7.81,7.79,7.79,306300.0,7.6342,7.6342,7.6147,7.6147,306300.0
2013-01-17 11:30:00,7.8,7.82,7.79,7.81,349500.0,7.6244,7.644,7.6147,7.6342,349500.0
2013-01-17 11:35:00,7.82,7.82,7.8,7.81,316400.0,7.644,7.644,7.6244,7.6342,316400.0
2013-01-17 11:40:00,7.81,7.82,7.8,7.82,480500.0,7.6342,7.644,7.6244,7.644,480500.0
2013-01-17 11:45:00,7.82,7.82,7.81,7.82,87300.0,7.644,7.644,7.6342,7.644,87300.0
2013-01-17 11:50:00,7.82,7.82,7.79,7.79,170500.0,7.644,7.644,7.6147,7.6147,170500.0
2013-01-17 11:55:00,7.8,7.8,7.78,7.79,161300.0,7.6244,7.6244,7.6049,7.6147,161300.0
2013-01-17 12:00:00,7.79,7.8,7.78,7.8,188200.0,7.6147,7.6244,7.6049,7.6244,188200.0
2013-01-17 12:05:00,7.8,7.8,7.79,7.8,125200.0,7.6244,7.6244,7.6147,7.6244,125200.0
2013-01-17 12:10:00,7.8,7.8,7.79,7.8,60000.0,7.6244,7.6244,7.6147,7.6244,60000.0
2013-01-17 12:15:00,7.8,7.8,7.79,7.8,69400.0,7.6244,7.6244,7.6147,7.6244,69400.0
2013-01-17 12:20:00,7.8,7.8,7.79,7.8,282100.0,7.6244,7.6244,7.6147,7.6244,282100.0
2013-01-17 12:25:00,7.8,7.81,7.79,7.8,509100.0,7.6244,7.6342,7.6147,7.6244,509100.0
2013-01-17 12:30:00,7.8,7.8,7.79,7.8,79600.0,7.6244,7.6244,7.6147,7.6244,79600.0
2013-01-17 12:35:00,7.8,7.81,7.79,7.79,284100.0,7.6244,7.6342,7.6147,7.6147,284100.0
2013-01-17 12:40:00,7.79,7.8,7.77,7.78,936600.0,7.6147,7.6244,7.5951,7.6049,936600.0
2013-01-17 12:45:00,7.78,7.78,7.77,7.78,286100.0,7.6049,7.6049,7.5951,7.6049,286100.0
2013-01-17 12:50:00,7.78,7.8,7.77,7.78,477700.0,7.6049,7.6244,7.5951,7.6049,477700.0
2013-01-17 12:55:00,7.79,7.8,7.78,7.8,98000.0,7.6147,7.6244,7.6049,7.6244,98000.0
2013-01-17 13:00:00,7.8,7.81,7.79,7.81,200700.0,7.6244,7.6342,7.6147,7.6342,200700.0
2013-01-17 13:05:00,7.81,7.81,7.79,7.8,149800.0,7.6342,7.6342,7.6147,7.6244,149800.0
2013-01-17 13:10:00,7.8,7.81,7.79,7.81,125500.0,7.6244,7.6342,7.6147,7.6342,125500.0
2013-01-17 13:15:00,7.8,7.81,7.8,7.81,47800.0,7.6244,7.6342,7.6244,7.6342,47800.0
2013-01-17 13:20:00,7.8,7.81,7.8,7.81,37400.0,7.6244,7.6342,7.6244,7.6342,37400.0
2013-01-17 13:25:00,7.81,7.82,7.8,7.81,177800.0,7.6342,7.644,7.6244,7.6342,177800.0
2013-01-17 13:30:00,7.81,7.81,7.8,7.81,42300.0,7.6342,7.6342,7.6244,7.6342,42300.0
2013-01-17 13:35:00,7.81,7.81,7.8,7.81,61700.0,7.6342,7.6342,7.6244,7.6342,61700.0
2013-01-17 13:40:00,7.81,7.82,7.8,7.81,89000.0,7.6342,7.644,7.6244,7.6342,89000.0
2013-01-17 13:45:00,7.81,7.82,7.8,7.81,165600.0,7.6342,7.644,7.6244,7.6342,165600.0
2013-01-17 13:50:00,7.81,7.83,7.8,7.81,456300.0,7.6342,7.6538,7.6244,7.6342,456300.0
2013-01-17 13:55:00,7.8,7.82,7.8,7.82,202900.0,7.6244,7.644,7.6244,7.644,202900.0
2013-01-17 14:00:00,7.82,7.82,7.79,7.8,838500.0,7.644,7.644,7.6147,7.6244,838500.0
2013-01-17 14:05:00,7.8,7.8,7.78,7.78,134700.0,7.6244,7.6244,7.6049,7.6049,134700.0
2013-01-17 14:10:00,7.79,7.79,7.78,7.79,89000.0,7.6147,7.6147,7.6049,7.6147,89000.0
2013-01-17 14:15:00,7.78,7.79,7.77,7.79,324800.0,7.6049,7.6147,7.5951,7.6147,324800.0
2013-01-17 14:20:00,7.79,7.79,7.78,7.78,106200.0,7.6147,7.6147,7.6049,7.6049,106200.0
2013-01-17 14:25:00,7.78,7.79,7.78,7.78,25300.0,7.6049,7.6147,7.6049,7.6049,25300.0
2013-01-17 14:30:00,7.79,7.8,7.78,7.79,175700.0,7.6147,7.6244,7.6049,7.6147,175700.0
2013-01-17 14:35:00,7.79,7.8,7.78,7.79,111800.0,7.6147,7.6244,7.6049,7.6147,111800.0
2013-01-17 14:40:00,7.79,7.8,7.78,7.79,353300.0,7.6147,7.6244,7.6049,7.6147,353300.0
2013-01-17 14:45:00,7.8,7.81,7.78,7.8,428200.0,7.6244,7.6342,7.6049,7.6244,428200.0
2013-01-17 14:50:00,7.8,7.8,7.79,7.79,235100.0,7.6244,7.6244,7.6147,7.6147,235100.0
2013-01-17 14:55:00,7.79,7.8,7.79,7.79,32000.0,7.6147,7.6244,7.6147,7.6147,32000.0
2013-01-17 15:00:00,7.79,7.8,7.78,7.79,559200.0,7.6147,7.6244,7.6049,7.6147,559200.0
2013-01-17 15:05:00,7.79,7.8,7.78,7.79,356300.0,7.6147,7.6244,7.6049,7.6147,356300.0
2013-01-17 15:10:00,7.8,7.8,7.79,7.8,45200.0,7.6244,7.6244,7.6147,7.6244,45200.0
2013-01-17 15:15:00,7.8,7.8,7.79,7.79,128100.0,7.6244,7.6244,7.6147,7.6147,128100.0
2013-01-17 15:20:00,7.79,7.81,7.79,7.8,533800.0,7.6147,7.6342,7.6147,7.6244,533800.0
2013-01-17 15:25:00,7.8,7.8,7.79,7.8,90500.0,7.6244,7.6244,7.6147,7.6244,90500.0
2013-01-17 15:30:00,7.8,7.82,7.78,7.82,1083500.0,7.6244,7.644,7.6049,7.644,1083500.0
2013-01-17 15:35:00,7.81,7.82,7.8,7.81,812400.0,7.6342,7.644,7.6244,7.6342,812400.0
2013-01-17 15:40:00,7.81,7.81,7.79,7.8,827400.0,7.6342,7.6342,7.6147,7.6244,827400.0
2013-01-17 15:45:00,7.8,7.81,7.79,7.81,438900.0,7.6244,7.6342,7.6147,7.6342,438900.0
2013-01-17 15:50:00,7.81,7.82,7.79,7.79,866900.0,7.6342,7.644,7.6147,7.6147,866900.0
2013-01-17 15:55:00,7.79,7.82,7.78,7.8,2117900.0,7.6147,7.644,7.6049,7.6244,2117900.0
2013-01-18 09:30:00,7.81,7.87,7.8,7.86,1934200.0,7.6342,7.6929,7.6244,7.6831,1934200.0
2013-01-18 09:35:00,7.87,7.87,7.84,7.86,446600.0,7.6929,7.6929,7.6635,7.6831,446600.0
2013-01-18 09:40:00,7.86,7.86,7.8,7.86,508500.0,7.6831,7.6831,7.6244,7.6831,508500.0
2013-01-18 09:45:00,7.86,7.87,7.84,7.85,180800.0,7.6831,7.6929,7.6635,7.6733,180800.0
2013-01-18 09:50:00,7.85,7.87,7.84,7.86,236000.0,7.6733,7.6929,7.6635,7.6831,236000.0
2013-01-18 09:55:00,7.86,7.87,7.85,7.86,177200.0,7.6831,7.6929,7.6733,7.6831,177200.0
2013-01-18 10:00:00,7.87,7.88,7.85,7.86,529500.0,7.6929,7.7026,7.6733,7.6831,529500.0
2013-01-18 10:05:00,7.86,7.87,7.84,7.85,302700.0,7.6831,7.6929,7.6635,7.6733,302700.0
2013-01-18 10:10:00,7.84,7.87,7.83,7.87,494400.0,7.6635,7.6929,7.6538,7.6929,494400.0
2013-01-18 10:15:00,7.86,7.89,7.86,7.88,536700.0,7.6831,7.7124,7.6831,7.7026,536700.0
2013-01-18 10:20:00,7.88,7.89,7.87,7.88,259300.0,7.7026,7.7124,7.6929,7.7026,259300.0
2013-01-18 10:25:00,7.88,7.88,7.86,7.87,165800.0,7.7026,7.7026,7.6831,7.6929,165800.0
2013-01-18 10:30:00,7.87,7.9,7.86,7.89,719800.0,7.6929,7.7222,7.6831,7.7124,719800.0
2013-01-18 10:35:00,7.89,7.9,7.87,7.89,553100.0,7.7124,7.7222,7.6929,7.7124,553100.0
2013-01-18 10:40:00,7.89,7.91,7.88,7.9,730600.0,7.7124,7.732,7.7026,7.7222,730600.0
2013-01-18 10:45:00,7.89,7.93,7.89,7.92,805000.0,7.7124,7.7515,7.7124,7.7417,805000.0
2013-01-18 10:50:00,7.92,7.93,7.9,7.9,413700.0,7.7417,7.7515,7.7222,7.7222,413700.0
2013-01-18 10:55:00,7.9,7.93,7.9,7.91,322800.0,7.7222,7.7515,7.7222,7.732,322800.0
2013-01-18 11:00:00,7.91,7.92,7.9,7.91,194000.0,7.732,7.7417,7.7222,7.732,194000.0
2013-01-18 11:05:00,7.9,7.91,7.9,7.9,113900.0,7.7222,7.732,7.7222,7.7222,113900.0
2013-01-18 11:10:00,7.9,7.91,7.89,7.9,417500.0,7.7222,7.732,7.7124,7.7222,417500.0
2013-01-18 11:15:00,7.9,7.94,7.9,7.93,354200.0,7.7222,7.7613,7.7222,7.7515,354200.0
2013-01-18 11:20:00,7.93,7.94,7.92,7.94,185900.0,7.7515,7.7613,7.7417,7.7613,185900.0
2013-01-18 11:25:00,7.94,7.97,7.94,7.97,476600.0,7.7613,7.7906,7.7613,7.7906,476600.0
2013-01-18 11:30:00,7.97,7.98,7.96,7.98,454500.0,7.7906,7.8004,7.7808,7.8004,454500.0
2013-01-18 11:35:00,7.98,7.99,7.94,7.95,700200.0,7.8004,7.8102,7.7613,7.7711,700200.0
2013-01-18 11:40:00,7.95,7.95,7.93,7.93,115500.0,7.7711,7.7711,7.7515,7.7515,115500.0
2013-01-18 11:45:00,7.94,7.94,7.91,7.92,186000.0,7.7613,7.7613,7.732,7.7417,186000.0
2013-01-18 11:50:00,7.92,7.93,7.91,7.93,453300.0,7.7417,7.7515,7.732,7.7515,453300.0
2013-01-18 11:55:00,7.93,7.95,7.91,7.94,518000.0,7.7515,7.7711,7.732,7.7613,518000.0
2013-01-18 12:00:00,7.94,7.95,7.91,7.91,311200.0,7.7613,7.7711,7.732,7.732,311200.0
2013-01-18 12:05:00,7.91,7.92,7.89,7.89,327700.0,7.732,7.7417,7.7124,7.7124,327700.0
2013-01-18 12:10:00,7.89,7.9,7.88,7.88,410700.0,7.7124,7.7222,7.7026,7.7026,410700.0
2013-01-18 12:15:00,7.88,7.89,7.87,7.88,192400.0,7.7026,7.7124,7.6929,7.7026,192400.0
2013-01-18 12:20:00,7.89,7.9,7.88,7.89,229000.0,7.7124,7.7222,7.7026,7.7124,229000.0
2013-01-18 12:25:00,7.89,7.9,7.88,7.89,144400.0,7.7124,7.7222,7.7026,7.7124,144400.0
2013-01-18 12:30:00,7.89,7.89,7.88,7.89,152700.0,7.7124,7.7124,7.7026,7.7124,152700.0
2013-01-18 12:35:00,7.89,7.91,7.88,7.89,239500.0,7.7124,7.732,7.7026,7.7124,239500.0
2013-01-18 12:40:00,7.9,7.9,7.89,7.9,91100.0,7.7222,7.7222,7.7124,7.7222,91100.0
2013-01-18 12:45:00,7.9,7.9,7.88,7.88,130100.0,7.7222,7.7222,7.7026,7.7026,130100.0
2013-01-18 12:50:00,7.88,7.91,7.88,7.88,253800.0,7.7026,7.732,7.7026,7.7026,253800.0
2013-01-18 12:55:00,7.89,7.89,7.88,7.88,24600.0,7.7124,7.7124,7.7026,7.7026,24600.0
2013-01-18 13:00:00,7.88,7.89,7.88,7.88,114300.0,7.7026,7.7124,7.7026,7.7026,114300.0
2013-01-18 13:05:00,7.88,7.89,7.88,7.89,91700.0,7.7026,7.7124,7.7026,7.7124,91700.0
2013-01-18 13:10:00,7.89,7.89,7.86,7.88,613800.0,7.7124,7.7124,7.6831,7.7026,613800.0
2013-01-18 13:15:00,7.88,7.9,7.86,7.88,395000.0,7.7026,7.7222,7.6831,7.7026,395000.0
2013-01-18 13:20:00,7.88,7.88,7.86,7.86,177200.0,7.7026,7.7026,7.6831,7.6831,177200.0
2013-01-18 13:25:00,7.87,7.87,7.86,7.87,80600.0,7.6929,7.6929,7.6831,7.6929,80600.0
2013-01-18 13:30:00,7.86,7.87,7.84,7.85,224400.0,7.6831,7.6929,7.6635,7.6733,224400.0
2013-01-18 13:35:00,7.85,7.85,7.84,7.84,340000.0,7.6733,7.6733,7.6635,7.6635,340000.0
2013-01-18 13:40:00,7.84,7.85,7.8,7.82,894100.0,7.6635,7.6733,7.6244,7.644,894100.0
2013-01-18 13:45:00,7.82,7.82,7.81,7.82,97200.0,7.644,7.644,7.6342,7.644,97200.0
2013-01-18 13:50:00,7.82,7.85,7.81,7.84,263500.0,7.644,7.6733,7.6342,7.6635,263500.0
2013-01-18 13:55:00,7.84,7.85,7.83,7.84,196300.0,7.6635,7.6733,7.6538,7.6635,196300.0
2013-01-18 14:00:00,7.84,7.84,7.83,7.83,33000.0,7.6635,7.6635,7.6538,7.6538,33000.0
2013-01-18 14:05:00,7.83,7.84,7.83,7.84,43000.0,7.6538,7.6635,7.6538,7.6635,43000.0
2013-01-18 14:10:00,7.83,7.85,7.83,7.85,150400.0,7.6538,7.6733,7.6538,7.6733,150400.0
2013-01-18 14:15:00,7.84,7.85,7.82,7.82,191300.0,7.6635,7.6733,7.644,7.644,191300.0
2013-01-18 14:20:00,7.83,7.83,7.81,7.82,121200.0,7.6538,7.6538,7.6342,7.644,121200.0
2013-01-18 14:25:00,7.81,7.83,7.81,7.82,154500.0,7.6342,7.6538,7.6342,7.644,154500.0
2013-01-18 14:30:00,7.83,7.83,7.81,7.82,66900.0,7.6538,7.6538,7.6342,7.644,66900.0
2013-01-18 14:35:00,7.81,7.82,7.79,7.79,262100.0,7.6342,7.644,7.6147,7.6147,262100.0
2013-01-18 14:40:00,7.8,7.81,7.79,7.81,426700.0,7.6244,7.6342,7.6147,7.6342,426700.0
2013-01-18 14:45:00,7.81,7.81,7.8,7.8,82900.0,7.6342,7.6342,7.6244,7.6244,82900.0
2013-01-18 14:50:00,7.81,7.81,7.79,7.8,318900.0,7.6342,7.6342,7.6147,7.6244,318900.0
2013-01-18 14:55:00,7.79,7.81,7.79,7.8,200300.0,7.6147,7.6342,7.6147,7.6244,200300.0
2013-01-18 15:00:00,7.81,7.81,7.8,7.8,237600.0,7.6342,7.6342,7.6244,7.6244,237600.0
2013-01-18 15:05:00,7.8,7.81,7.8,7.81,45700.0,7.6244,7.6342,7.6244,7.6342,45700.0
2013-01-18 15:10:00,7.81,7.82,7.8,7.8,423300.0,7.6342,7.644,7.6244,7.6244,423300.0
2013-01-18 15:15:00,7.81,7.81,7.79,7.81,523200.0,7.6342,7.6342,7.6147,7.6342,523200.0
2013-01-18 15:20:00,7.81,7.82,7.8,7.81,419700.0,7.6342,7.644,7.6244,7.6342,419700.0
2013-01-18 15:25:00,7.81,7.84,7.8,7.83,678300.0,7.6342,7.6635,7.6244,7.6538,678300.0
2013-01-18 15:30:00,7.83,7.85,7.82,7.85,406900.0,7.6538,7.6733,7.644,7.6733,406900.0
2013-01-18 15:35:00,7.85,7.86,7.85,7.86,272100.0,7.6733,7.6831,7.6733,7.6831,272100.0
2013-01-18 15:40:00,7.86,7.87,7.84,7.85,720800.0,7.6831,7.6929,7.6635,7.6733,720800.0
2013-01-18 15:45:00,7.85,7.87,7.84,7.87,483400.0,7.6733,7.6929,7.6635,7.6929,483400.0
2013-01-18 15:50:00,7.87,7.88,7.86,7.87,774400.0,7.6929,7.7026,7.6831,7.6929,774400.0
2013-01-18 15:55:00,7.87,7.89,7.87,7.88,843900.0,7.6929,7.7124,7.6929,7.7026,843900.0
2013-01-22 09:30:00,7.84,7.93,7.84,7.85,799400.0,7.6635,7.7515,7.6635,7.6733,799400.0
2013-01-22 09:35:00,7.85,7.88,7.82,7.88,502200.0,7.6733,7.7026,7.644,7.7026,502200.0
2013-01-22 09:40:00,7.88,7.88,7.84,7.84,279500.0,7.7026,7.7026,7.6635,7.6635,279500.0
2013-01-22 09:45:00,7.85,7.86,7.84,7.86,89100.0,7.6733,7.6831,7.6635,7.6831,89100.0
2013-01-22 09:50:00,7.86,7.86,7.84,7.84,116100.0,7.6831,7.6831,7.6635,7.6635,116100.0
2013-01-22 09:55:00,7.85,7.85,7.83,7.85,657600.0,7.6733,7.6733,7.6538,7.6733,657600.0
2013-01-22 10:00:00,7.85,7.85,7.78,7.8,1018800.0,7.6733,7.6733,7.6049,7.6244,1018800.0
2013-01-22 10:05:00,7.81,7.81,7.79,7.8,334000.0,7.6342,7.6342,7.6147,7.6244,334000.0
2013-01-22 10:10:00,7.8,7.8,7.73,7.76,1140200.0,7.6244,7.6244,7.556,7.5853,1140200.0
2013-01-22 10:15:00,7.75,7.78,7.75,7.76,385800.0,7.5756,7.6049,7.5756,7.5853,385800.0
2013-01-22 10:20:00,7.77,7.78,7.75,7.78,442900.0,7.5951,7.6049,7.5756,7.6049,442900.0
2013-01-22 10:25:00,7.78,7.79,7.76,7.77,267100.0,7.6049,7.6147,7.5853,7.5951,267100.0
2013-01-22 10:30:00,7.76,7.78,7.76,7.76,466500.0,7.5853,7.6049,7.5853,7.5853,466500.0
2013-01-22 10:35:00,7.77,7.77,7.75,7.76,221300.0,7.5951,7.5951,7.5756,7.5853,221300.0
2013-01-22 10:40:00,7.76,7.76,7.75,7.76,159400.0,7.5853,7.5853,7.5756,7.5853,159400.0
2013-01-22 10:45:00,7.76,7.76,7.75,7.76,112800.0,7.5853,7.5853,7.5756,7.5853,112800.0
2013-01-22 10:50:00,7.75,7.76,7.75,7.76,139400.0,7.5756,7.5853,7.5756,7.5853,139400.0
2013-01-22 10:55:00,7.76,7.76,7.71,7.73,627500.0,7.5853,7.5853,7.5365,7.556,627500.0
2013-01-22 11:00:00,7.72,7.75,7.72,7.72,365800.0,7.5462,7.5756,7.5462,7.5462,365800.0
2013-01-22 11:05:00,7.73,7.74,7.72,7.73,103600.0,7.556,7.5658,7.5462,7.556,103600.0
2013-01-22 11:10:00,7.74,7.74,7.73,7.73,209200.0,7.5658,7.5658,7.556,7.556,209200.0
2013-01-22 11:15:00,7.73,7.74,7.73,7.73,201000.0,7.556,7.5658,7.556,7.556,201000.0
2013-01-22 11:20:00,7.74,7.74,7.73,7.74,197000.0,7.5658,7.5658,7.556,7.5658,197000.0
2013-01-22 11:25:00,7.74,7.74,7.73,7.73,87100.0,7.5658,7.5658,7.556,7.556,87100.0
2013-01-22 11:30:00,7.74,7.74,7.73,7.73,53800.0,7.5658,7.5658,7.556,7.556,53800.0
2013-01-22 11:35:00,7.74,7.74,7.7,7.7,362100.0,7.5658,7.5658,7.5267,7.5267,362100.0
2013-01-22 11:40:00,7.7,7.73,7.7,7.73,231000.0,7.5267,7.556,7.5267,7.556,231000.0
2013-01-22 11:45:00,7.72,7.73,7.72,7.72,66600.0,7.5462,7.556,7.5462,7.5462,66600.0
2013-01-22 11:50:00,7.73,7.74,7.72,7.73,222300.0,7.556,7.5658,7.5462,7.556,222300.0
2013-01-22 11:55:00,7.73,7.73,7.72,7.73,204200.0,7.556,7.556,7.5462,7.556,204200.0
2013-01-22 12:00:00,7.73,7.73,7.71,7.73,1167100.0,7.556,7.556,7.5365,7.556,1167100.0
2013-01-22 12:05:00,7.73,7.73,7.71,7.72,185900.0,7.556,7.556,7.5365,7.5462,185900.0
2013-01-22 12:10:00,7.72,7.73,7.71,7.72,105800.0,7.5462,7.556,7.5365,7.5462,105800.0
2013-01-22 12:15:00,7.71,7.72,7.7,7.71,149300.0,7.5365,7.5462,7.5267,7.5365,149300.0
2013-01-22 12:20:00,7.71,7.73,7.7,7.72,243000.0,7.5365,7.556,7.5267,7.5462,243000.0
2013-01-22 12:25:00,7.73,7.74,7.71,7.72,356000.0,7.556,7.5658,7.5365,7.5462,356000.0
2013-01-22 12:30:00,7.71,7.73,7.71,7.73,118300.0,7.5365,7.556,7.5365,7.556,118300.0
2013-01-22 12:35:00,7.72,7.73,7.7,7.72,375600.0,7.5462,7.556,7.5267,7.5462,375600.0
2013-01-22 12:40:00,7.72,7.74,7.71,7.74,128000.0,7.5462,7.5658,7.5365,7.5658,128000.0
2013-01-22 12:45:00,7.74,7.74,7.72,7.73,218900.0,7.5658,7.5658,7.5462,7.556,218900.0
2013-01-22 12:50:00,7.72,7.73,7.71,7.71,229300.0,7.5462,7.556,7.5365,7.5365,229300.0
2013-01-22 12:55:00,7.72,7.72,7.71,7.72,35300.0,7.5462,7.5462,7.5365,7.5462,35300.0
2013-01-22 13:00:00,7.71,7.72,7.71,7.72,80400.0,7.5365,7.5462,7.5365,7.5462,80400.0
2013-01-22 13:05:00,7.72,7.73,7.71,7.73,173300.0,7.5462,7.556,7.5365,7.556,173300.0
2013-01-22 13:10:00,7.73,7.73,7.72,7.73,18300.0,7.556,7.556,7.5462,7.556,18300.0
2013-01-22 13:15:00,7.73,7.74,7.72,7.74,104200.0,7.556,7.5658,7.5462,7.5658,104200.0
2013-01-22 13:20:00,7.74,7.76,7.73,7.75,338200.0,7.5658,7.5853,7.556,7.5756,338200.0
2013-01-22 13:25:00,7.74,7.75,7.73,7.75,163200.0,7.5658,7.5756,7.556,7.5756,163200.0
2013-01-22 13:30:00,7.74,7.75,7.74,7.75,95200.0,7.5658,7.5756,7.5658,7.5756,95200.0
2013-01-22 13:35:00,7.75,7.76,7.74,7.76,161400.0,7.5756,7.5853,7.5658,7.5853,161400.0
2013-01-22 13:40:00,7.75,7.77,7.75,7.77,105800.0,7.5756,7.5951,7.5756,7.5951,105800.0
2013-01-22 13:45:00,7.77,7.78,7.76,7.78,61100.0,7.5951,7.6049,7.5853,7.6049,61100.0
2013-01-22 13:50:00,7.78,7.79,7.78,7.79,175000.0,7.6049,7.6147,7.6049,7.6147,175000.0
2013-01-22 13:55:00,7.79,7.79,7.77,7.78,210300.0,7.6147,7.6147,7.5951,7.6049,210300.0
2013-01-22 14:00:00,7.78,7.79,7.77,7.79,183100.0,7.6049,7.6147,7.5951,7.6147,183100.0
2013-01-22 14:05:00,7.79,7.79,7.78,7.79,341300.0,7.6147,7.6147,7.6049,7.6147,341300.0
2013-01-22 14:10:00,7.79,7.79,7.78,7.79,31000.0,7.6147,7.6147,7.6049,7.6147,31000.0
2013-01-22 14:15:00,7.79,7.8,7.79,7.8,91700.0,7.6147,7.6244,7.6147,7.6244,91700.0
2013-01-22 14:20:00,7.8,7.81,7.79,7.81,202200.0,7.6244,7.6342,7.6147,7.6342,202200.0
2013-01-22 14:25:00,7.81,7.82,7.8,7.82,194000.0,7.6342,7.644,7.6244,7.644,194000.0
2013-01-22 14:30:00,7.82,7.83,7.81,7.82,531400.0,7.644,7.6538,7.6342,7.644,531400.0
2013-01-22 14:35:00,7.81,7.82,7.8,7.81,764500.0,7.6342,7.644,7.6244,7.6342,764500.0
2013-01-22 14:40:00,7.8,7.81,7.8,7.81,69900.0,7.6244,7.6342,7.6244,7.6342,69900.0
2013-01-22 14:45:00,7.81,7.81,7.8,7.81,60300.0,7.6342,7.6342,7.6244,7.6342,60300.0
2013-01-22 14:50:00,7.81,7.81,7.8,7.81,121200.0,7.6342,7.6342,7.6244,7.6342,121200.0
2013-01-22 14:55:00,7.81,7.81,7.78,7.81,487100.0,7.6342,7.6342,7.6049,7.6342,487100.0
2013-01-22 15:00:00,7.81,7.81,7.8,7.8,116400.0,7.6342,7.6342,7.6244,7.6244,116400.0
2013-01-22 15:05:00,7.81,7.81,7.79,7.79,179300.0,7.6342,7.6342,7.6147,7.6147,179300.0
2013-01-22 15:10:00,7.79,7.8,7.77,7.78,385100.0,7.6147,7.6244,7.5951,7.6049,385100.0
2013-01-22 15:15:00,7.79,7.79,7.78,7.78,81500.0,7.6147,7.6147,7.6049,7.6049,81500.0
2013-01-22 15:20:00,7.79,7.79,7.77,7.79,372500.0,7.6147,7.6147,7.5951,7.6147,372500.0
2013-01-22 15:25:00,7.79,7.79,7.78,7.79,220600.0,7.6147,7.6147,7.6049,7.6147,220600.0
2013-01-22 15:30:00,7.78,7.8,7.78,7.79,191900.0,7.6049,7.6244,7.6049,7.6147,191900.0
2013-01-22 15:35:00,7.8,7.82,7.79,7.81,574300.0,7.6244,7.644,7.6147,7.6342,574300.0
2013-01-22 15:40:00,7.81,7.82,7.8,7.81,177900.0,7.6342,7.644,7.6244,7.6342,177900.0
2013-01-22 15:45:00,7.8,7.81,7.8,7.8,184000.0,7.6244,7.6342,7.6244,7.6244,184000.0
2013-01-22 15:50:00,7.81,7.83,7.8,7.82,440500.0,7.6342,7.6538,7.6244,7.644,440500.0
2013-01-22 15:55:00,7.83,7.84,7.82,7.83,1027500.0,7.6538,7.6635,7.644,7.6538,1027500.0
2013-01-23 09:30:00,7.88,7.9,7.8,7.81,651300.0,7.7026,7.7222,7.6244,7.6342,651300.0
2013-01-23 09:35:00,7.81,7.83,7.8,7.83,257800.0,7.6342,7.6538,7.6244,7.6538,257800.0
2013-01-23 09:40:00,7.83,7.84,7.81,7.83,361200.0,7.6538,7.6635,7.6342,7.6538,361200.0
2013-01-23 09:45:00,7.84,7.84,7.83,7.84,148800.0,7.6635,7.6635,7.6538,7.6635,148800.0
2013-01-23 09:50:00,7.83,7.83,7.81,7.82,363400.0,7.6538,7.6538,7.6342,7.644,363400.0
2013-01-23 09:55:00,7.82,7.82,7.81,7.81,56900.0,7.644,7.644,7.6342,7.6342,56900.0
2013-01-23 10:00:00,7.82,7.84,7.81,7.82,814300.0,7.644,7.6635,7.6342,7.644,814300.0
2013-01-23 10:05:00,7.82,7.82,7.8,7.81,142700.0,7.644,7.644,7.6244,7.6342,142700.0
2013-01-23 10:10:00,7.81,7.82,7.8,7.82,157800.0,7.6342,7.644,7.6244,7.644,157800.0
2013-01-23 10:15:00,7.82,7.82,7.78,7.79,267800.0,7.644,7.644,7.6049,7.6147,267800.0
2013-01-23 10:20:00,7.79,7.79,7.74,7.75,404000.0,7.6147,7.6147,7.5658,7.5756,404000.0
2013-01-23 10:25:00,7.76,7.77,7.75,7.77,115300.0,7.5853,7.5951,7.5756,7.5951,115300.0
2013-01-23 10:30:00,7.77,7.77,7.71,7.73,480500.0,7.5951,7.5951,7.5365,7.556,480500.0
2013-01-23 10:35:00,7.72,7.73,7.68,7.71,1185400.0,7.5462,7.556,7.5071,7.5365,1185400.0
2013-01-23 10:40:00,7.7,7.72,7.7,7.71,180500.0,7.5267,7.5462,7.5267,7.5365,180500.0
2013-01-23 10:45:00,7.71,7.71,7.7,7.71,117400.0,7.5365,7.5365,7.5267,7.5365,117400.0
2013-01-23 10:50:00,7.71,7.71,7.7,7.71,79800.0,7.5365,7.5365,7.5267,7.5365,79800.0
2013-01-23 10:55:00,7.7,7.72,7.69,7.7,356800.0,7.5267,7.5462,7.5169,7.5267,356800.0
2013-01-23 11:00:00,7.69,7.71,7.68,7.71,493300.0,7.5169,7.5365,7.5071,7.5365,493300.0
2013-01-23 11:05:00,7.71,7.75,7.7,7.75,457000.0,7.5365,7.5756,7.5267,7.5756,457000.0
2013-01-23 11:10:00,7.75,7.77,7.74,7.74,389000.0,7.5756,7.5951,7.5658,7.5658,389000.0
2013-01-23 11:15:00,7.74,7.76,7.74,7.76,306500.0,7.5658,7.5853,7.5658,7.5853,306500.0
2013-01-23 11:20:00,7.75,7.76,7.73,7.74,188600.0,7.5756,7.5853,7.556,7.5658,188600.0
2013-01-23 11:25:00,7.73,7.76,7.73,7.74,403300.0,7.556,7.5853,7.556,7.5658,403300.0
2013-01-23 11:30:00,7.74,7.76,7.73,7.75,365700.0,7.5658,7.5853,7.556,7.5756,365700.0
2013-01-23 11:35:00,7.75,7.76,7.75,7.75,68300.0,7.5756,7.5853,7.5756,7.5756,68300.0
2013-01-23 11:40:00,7.76,7.76,7.75,7.76,300300.0,7.5853,7.5853,7.5756,7.5853,300300.0
2013-01-23 11:45:00,7.76,7.76,7.75,7.76,135700.0,7.5853,7.5853,7.5756,7.5853,135700.0
2013-01-23 11:50:00,7.75,7.79,7.75,7.77,563300.0,7.5756,7.6147,7.5756,7.5951,563300.0
2013-01-23 11:55:00,7.77,7.8,7.76,7.77,366300.0,7.5951,7.6244,7.5853,7.5951,366300.0
2013-01-23 12:00:00,7.76,7.78,7.75,7.76,511100.0,7.5853,7.6049,7.5756,7.5853,511100.0
2013-01-23 12:05:00,7.75,7.76,7.75,7.76,69100.0,7.5756,7.5853,7.5756,7.5853,69100.0
2013-01-23 12:10:00,7.75,7.76,7.73,7.75,235600.0,7.5756,7.5853,7.556,7.5756,235600.0
2013-01-23 12:15:00,7.75,7.76,7.74,7.75,161500.0,7.5756,7.5853,7.5658,7.5756,161500.0
2013-01-23 12:20:00,7.74,7.75,7.71,7.72,343300.0,7.5658,7.5756,7.5365,7.5462,343300.0
2013-01-23 12:25:00,7.72,7.73,7.72,7.73,84100.0,7.5462,7.556,7.5462,7.556,84100.0
2013-01-23 12:30:00,7.72,7.73,7.72,7.73,109600.0,7.5462,7.556,7.5462,7.556,109600.0
2013-01-23 12:35:00,7.72,7.73,7.72,7.73,131800.0,7.5462,7.556,7.5462,7.556,131800.0
2013-01-23 12:40:00,7.72,7.73,7.72,7.73,71800.0,7.5462,7.556,7.5462,7.556,71800.0
2013-01-23 12:45:00,7.73,7.73,7.72,7.72,44500.0,7.556,7.556,7.5462,7.5462,44500.0
2013-01-23 12:50:00,7.72,7.73,7.71,7.72,81000.0,7.5462,7.556,7.5365,7.5462,81000.0
2013-01-23 12:55:00,7.72,7.74,7.71,7.74,260100.0,7.5462,7.5658,7.5365,7.5658,260100.0
2013-01-23 13:00:00,7.74,7.75,7.74,7.75,55800.0,7.5658,7.5756,7.5658,7.5756,55800.0
2013-01-23 13:05:00,7.75,7.75,7.74,7.75,21600.0,7.5756,7.5756,7.5658,7.5756,21600.0
2013-01-23 13:10:00,7.75,7.75,7.74,7.75,21300.0,7.5756,7.5756,7.5658,7.5756,21300.0
2013-01-23 13:15:00,7.75,7.77,7.74,7.76,191100.0,7.5756,7.5951,7.5658,7.5853,191100.0
2013-01-23 13:20:00,7.75,7.76,7.75,7.76,73900.0,7.5756,7.5853,7.5756,7.5853,73900.0
2013-01-23 13:25:00,7.76,7.76,7.75,7.76,104400.0,7.5853,7.5853,7.5756,7.5853,104400.0
2013-01-23 13:30:00,7.75,7.76,7.74,7.76,218000.0,7.5756,7.5853,7.5658,7.5853,218000.0
2013-01-23 13:35:00,7.76,7.77,7.73,7.75,318200.0,7.5853,7.5951,7.556,7.5756,318200.0
2013-01-23 13:40:00,7.75,7.75,7.73,7.74,365400.0,7.5756,7.5756,7.556,7.5658,365400.0
2013-01-23 13:45:00,7.73,7.74,7.73,7.74,18600.0,7.556,7.5658,7.556,7.5658,18600.0
2013-01-23 13:50:00,7.73,7.74,7.72,7.74,154900.0,7.556,7.5658,7.5462,7.5658,154900.0
2013-01-23 13:55:00,7.74,7.74,7.73,7.74,65000.0,7.5658,7.5658,7.556,7.5658,65000.0
2013-01-23 14:00:00,7.74,7.74,7.72,7.73,249100.0,7.5658,7.5658,7.5462,7.556,249100.0
2013-01-23 14:05:00,7.73,7.73,7.72,7.72,1423000.0,7.556,7.556,7.5462,7.5462,1423000.0
2013-01-23 14:10:00,7.73,7.74,7.72,7.74,199200.0,7.556,7.5658,7.5462,7.5658,199200.0
2013-01-23 14:15:00,7.74,7.74,7.73,7.74,55200.0,7.5658,7.5658,7.556,7.5658,55200.0
2013-01-23 14:20:00,7.74,7.74,7.73,7.74,23600.0,7.5658,7.5658,7.556,7.5658,23600.0
2013-01-23 14:25:00,7.74,7.75,7.73,7.75,78600.0,7.5658,7.5756,7.556,7.5756,78600.0
2013-01-23 14:30:00,7.75,7.79,7.74,7.76,1038300.0,7.5756,7.6147,7.5658,7.5853,1038300.0
2013-01-23 14:35:00,7.76,7.78,7.76,7.78,48400.0,7.5853,7.6049,7.5853,7.6049,48400.0
2013-01-23 14:40:00,7.78,7.79,7.77,7.79,260800.0,7.6049,7.6147,7.5951,7.6147,260800.0
2013-01-23 14:45:00,7.78,7.8,7.78,7.79,135400.0,7.6049,7.6244,7.6049,7.6147,135400.0
2013-01-23 14:50:00,7.79,7.79,7.78,7.79,107900.0,7.6147,7.6147,7.6049,7.6147,107900.0
2013-01-23 14:55:00,7.78,7.79,7.78,7.79,180300.0,7.6049,7.6147,7.6049,7.6147,180300.0
2013-01-23 15:00:00,7.78,7.79,7.78,7.79,38600.0,7.6049,7.6147,7.6049,7.6147,38600.0
2013-01-23 15:05:00,7.79,7.79,7.78,7.79,62900.0,7.6147,7.6147,7.6049,7.6147,62900.0
2013-01-23 15:10:00,7.79,7.79,7.77,7.78,256000.0,7.6147,7.6147,7.5951,7.6049,256000.0
2013-01-23 15:15:00,7.78,7.78,7.77,7.78,79500.0,7.6049,7.6049,7.5951,7.6049,79500.0
2013-01-23 15:20:00,7.78,7.78,7.77,7.78,126300.0,7.6049,7.6049,7.5951,7.6049,126300.0
2013-01-23 15:25:00,7.78,7.78,7.76,7.77,441600.0,7.6049,7.6049,7.5853,7.5951,441600.0
2013-01-23 15:30:00,7.76,7.78,7.75,7.77,387800.0,7.5853,7.6049,7.5756,7.5951,387800.0
2013-01-23 15:35:00,7.78,7.78,7.77,7.78,89600.0,7.6049,7.6049,7.5951,7.6049,89600.0
2013-01-23 15:40:00,7.78,7.8,7.77,7.77,875700.0,7.6049,7.6244,7.5951,7.5951,875700.0
2013-01-23 15:45:00,7.78,7.79,7.77,7.78,179500.0,7.6049,7.6147,7.5951,7.6049,179500.0
2013-01-23 15:50:00,7.79,7.79,7.77,7.78,397100.0,7.6147,7.6147,7.5951,7.6049,397100.0
2013-01-23 15:55:00,7.77,7.78,7.76,7.77,1070600.0,7.5951,7.6049,7.5853,7.5951,1070600.0
2013-01-24 09:30:00,7.72,7.79,7.7,7.77,878700.0,7.5462,7.6147,7.5267,7.5951,878700.0
2013-01-24 09:35:00,7.77,7.8,7.76,7.8,342800.0,7.5951,7.6244,7.5853,7.6244,342800.0
2013-01-24 09:40:00,7.8,7.85,7.79,7.85,434700.0,7.6244,7.6733,7.6147,7.6733,434700.0
2013-01-24 09:45:00,7.85,7.87,7.83,7.83,529300.0,7.6733,7.6929,7.6538,7.6538,529300.0
2013-01-24 09:50:00,7.83,7.84,7.83,7.84,47400.0,7.6538,7.6635,7.6538,7.6635,47400.0
2013-01-24 09:55:00,7.83,7.84,7.81,7.82,290500.0,7.6538,7.6635,7.6342,7.644,290500.0
2013-01-24 10:00:00,7.81,7.82,7.79,7.82,353900.0,7.6342,7.644,7.6147,7.644,353900.0
2013-01-24 10:05:00,7.82,7.83,7.8,7.8,156000.0,7.644,7.6538,7.6244,7.6244,156000.0
2013-01-24 10:10:00,7.81,7.81,7.78,7.79,206000.0,7.6342,7.6342,7.6049,7.6147,206000.0
2013-01-24 10:15:00,7.79,7.81,7.77,7.8,611200.0,7.6147,7.6342,7.5951,7.6244,611200.0
2013-01-24 10:20:00,7.8,7.8,7.79,7.8,135200.0,7.6244,7.6244,7.6147,7.6244,135200.0
2013-01-24 10:25:00,7.8,7.8,7.79,7.8,63600.0,7.6244,7.6244,7.6147,7.6244,63600.0
2013-01-24 10:30:00,7.8,7.8,7.79,7.8,48900.0,7.6244,7.6244,7.6147,7.6244,48900.0
2013-01-24 10:35:00,7.79,7.83,7.79,7.83,271500.0,7.6147,7.6538,7.6147,7.6538,271500.0
2013-01-24 10:40:00,7.83,7.85,7.83,7.84,475500.0,7.6538,7.6733,7.6538,7.6635,475500.0
2013-01-24 10:45:00,7.83,7.84,7.83,7.84,110500.0,7.6538,7.6635,7.6538,7.6635,110500.0
2013-01-24 10:50:00,7.83,7.84,7.83,7.83,216300.0,7.6538,7.6635,7.6538,7.6538,216300.0
2013-01-24 10:55:00,7.84,7.84,7.83,7.83,49900.0,7.6635,7.6635,7.6538,7.6538,49900.0
2013-01-24 11:00:00,7.83,7.84,7.83,7.83,75900.0,7.6538,7.6635,7.6538,7.6538,75900.0
2013-01-24 11:05:00,7.83,7.84,7.83,7.83,105900.0,7.6538,7.6635,7.6538,7.6538,105900.0
2013-01-24 11:10:00,7.84,7.84,7.83,7.83,76900.0,7.6635,7.6635,7.6538,7.6538,76900.0
2013-01-24 11:15:00,7.83,7.84,7.83,7.83,124500.0,7.6538,7.6635,7.6538,7.6538,124500.0
2013-01-24 11:20:00,7.83,7.86,7.83,7.86,355900.0,7.6538,7.6831,7.6538,7.6831,355900.0
2013-01-24 11:25:00,7.86,7.87,7.84,7.87,365400.0,7.6831,7.6929,7.6635,7.6929,365400.0
2013-01-24 11:30:00,7.87,7.89,7.86,7.88,315900.0,7.6929,7.7124,7.6831,7.7026,315900.0
2013-01-24 11:35:00,7.89,7.89,7.86,7.87,295600.0,7.7124,7.7124,7.6831,7.6929,295600.0
2013-01-24 11:40:00,7.87,7.88,7.86,7.87,117300.0,7.6929,7.7026,7.6831,7.6929,117300.0
2013-01-24 11:45:00,7.86,7.87,7.84,7.85,571700.0,7.6831,7.6929,7.6635,7.6733,571700.0
2013-01-24 11:50:00,7.85,7.87,7.85,7.86,89100.0,7.6733,7.6929,7.6733,7.6831,89100.0
2013-01-24 11:55:00,7.86,7.87,7.86,7.87,29600.0,7.6831,7.6929,7.6831,7.6929,29600.0
2013-01-24 12:00:00,7.86,7.87,7.84,7.85,267500.0,7.6831,7.6929,7.6635,7.6733,267500.0
2013-01-24 12:05:00,7.85,7.86,7.84,7.85,120700.0,7.6733,7.6831,7.6635,7.6733,120700.0
2013-01-24 12:10:00,7.85,7.86,7.83,7.83,201700.0,7.6733,7.6831,7.6538,7.6538,201700.0
2013-01-24 12:15:00,7.83,7.84,7.82,7.83,527800.0,7.6538,7.6635,7.644,7.6538,527800.0
2013-01-24 12:20:00,7.82,7.83,7.81,7.83,323900.0,7.644,7.6538,7.6342,7.6538,323900.0
2013-01-24 12:25:00,7.83,7.84,7.82,7.83,62700.0,7.6538,7.6635,7.644,7.6538,62700.0
2013-01-24 12:30:00,7.84,7.84,7.81,7.83,412200.0,7.6635,7.6635,7.6342,7.6538,412200.0
2013-01-24 12:35:00,7.83,7.85,7.83,7.84,288200.0,7.6538,7.6733,7.6538,7.6635,288200.0
2013-01-24 12:40:00,7.83,7.84,7.83,7.84,37200.0,7.6538,7.6635,7.6538,7.6635,37200.0
2013-01-24 12:45:00,7.84,7.84,7.83,7.84,59700.0,7.6635,7.6635,7.6538,7.6635,59700.0
2013-01-24 12:50:00,7.83,7.84,7.83,7.84,32200.0,7.6538,7.6635,7.6538,7.6635,32200.0
2013-01-24 12:55:00,7.84,7.84,7.83,7.84,48600.0,7.6635,7.6635,7.6538,7.6635,48600.0
2013-01-24 13:00:00,7.84,7.86,7.83,7.85,280600.0,7.6635,7.6831,7.6538,7.6733,280600.0
2013-01-24 13:05:00,7.85,7.86,7.85,7.86,122900.0,7.6733,7.6831,7.6733,7.6831,122900.0
2013-01-24 13:10:00,7.86,7.87,7.85,7.87,110100.0,7.6831,7.6929,7.6733,7.6929,110100.0
2013-01-24 13:15:00,7.87,7.87,7.86,7.86,200000.0,7.6929,7.6929,7.6831,7.6831,200000.0
2013-01-24 13:20:00,7.86,7.88,7.86,7.87,74000.0,7.6831,7.7026,7.6831,7.6929,74000.0
2013-01-24 13:25:00,7.88,7.88,7.85,7.86,365100.0,7.7026,7.7026,7.6733,7.6831,365100.0
2013-01-24 13:30:00,7.87,7.88,7.85,7.85,168400.0,7.6929,7.7026,7.6733,7.6733,168400.0
2013-01-24 13:35:00,7.85,7.86,7.84,7.84,80800.0,7.6733,7.6831,7.6635,7.6635,80800.0
2013-01-24 13:40:00,7.84,7.84,7.83,7.83,55900.0,7.6635,7.6635,7.6538,7.6538,55900.0
2013-01-24 13:45:00,7.83,7.83,7.79,7.8,256100.0,7.6538,7.6538,7.6147,7.6244,256100.0
2013-01-24 13:50:00,7.81,7.82,7.8,7.82,178300.0,7.6342,7.644,7.6244,7.644,178300.0
2013-01-24 13:55:00,7.82,7.82,7.81,7.81,50000.0,7.644,7.644,7.6342,7.6342,50000.0
2013-01-24 14:00:00,7.82,7.82,7.78,7.79,325600.0,7.644,7.644,7.6049,7.6147,325600.0
2013-01-24 14:05:00,7.8,7.81,7.79,7.81,82100.0,7.6244,7.6342,7.6147,7.6342,82100.0
2013-01-24 14:10:00,7.81,7.81,7.8,7.81,27600.0,7.6342,7.6342,7.6244,7.6342,27600.0
2013-01-24 14:15:00,7.81,7.81,7.8,7.81,54100.0,7.6342,7.6342,7.6244,7.6342,54100.0
2013-01-24 14:20:00,7.81,7.81,7.8,7.8,27900.0,7.6342,7.6342,7.6244,7.6244,27900.0
2013-01-24 14:25:00,7.81,7.81,7.8,7.81,145000.0,7.6342,7.6342,7.6244,7.6342,145000.0
2013-01-24 14:30:00,7.81,7.81,7.79,7.81,123600.0,7.6342,7.6342,7.6147,7.6342,123600.0
2013-01-24 14:35:00,7.81,7.81,7.8,7.81,39500.0,7.6342,7.6342,7.6244,7.6342,39500.0
2013-01-24 14:40:00,7.81,7.81,7.8,7.81,38700.0,7.6342,7.6342,7.6244,7.6342,38700.0
2013-01-24 14:45:00,7.81,7.82,7.8,7.81,353100.0,7.6342,7.644,7.6244,7.6342,353100.0
2013-01-24 14:50:00,7.81,7.81,7.8,7.81,80100.0,7.6342,7.6342,7.6244,7.6342,80100.0
2013-01-24 14:55:00,7.8,7.83,7.8,7.83,187700.0,7.6244,7.6538,7.6244,7.6538,187700.0
2013-01-24 15:00:00,7.83,7.84,7.82,7.83,331300.0,7.6538,7.6635,7.644,7.6538,331300.0
2013-01-24 15:05:00,7.84,7.84,7.83,7.83,72300.0,7.6635,7.6635,7.6538,7.6538,72300.0
2013-01-24 15:10:00,7.83,7.84,7.83,7.83,71600.0,7.6538,7.6635,7.6538,7.6538,71600.0
2013-01-24 15:15:00,7.84,7.85,7.83,7.85,172100.0,7.6635,7.6733,7.6538,7.6733,172100.0
2013-01-24 15:20:00,7.85,7.85,7.84,7.85,138900.0,7.6733,7.6733,7.6635,7.6733,138900.0
2013-01-24 15:25:00,7.85,7.85,7.84,7.85,153600.0,7.6733,7.6733,7.6635,7.6733,153600.0
2013-01-24 15:30:00,7.85,7.87,7.85,7.87,312000.0,7.6733,7.6929,7.6733,7.6929,312000.0
2013-01-24 15:35:00,7.87,7.87,7.85,7.86,388400.0,7.6929,7.6929,7.6733,7.6831,388400.0
2013-01-24 15:40:00,7.86,7.86,7.85,7.86,191400.0,7.6831,7.6831,7.6733,7.6831,191400.0
2013-01-24 15:45:00,7.86,7.86,7.84,7.84,371600.0,7.6831,7.6831,7.6635,7.6635,371600.0
2013-01-24 15:50:00,7.85,7.86,7.83,7.83,620700.0,7.6733,7.6831,7.6538,7.6538,620700.0
2013-01-24 15:55:00,7.83,7.84,7.81,7.82,786900.0,7.6538,7.6635,7.6342,7.644,786900.0
2013-01-25 09:30:00,7.89,7.97,7.88,7.97,677400.0,7.7124,7.7906,7.7026,7.7906,677400.0
2013-01-25 09:35:00,7.97,7.97,7.93,7.94,189700.0,7.7906,7.7906,7.7515,7.7613,189700.0
2013-01-25 09:40:00,7.95,8.0,7.94,7.96,704900.0,7.7711,7.8199,7.7613,7.7808,704900.0
2013-01-25 09:45:00,7.97,7.99,7.96,7.97,579600.0,7.7906,7.8102,7.7808,7.7906,579600.0
2013-01-25 09:50:00,7.97,8.03,7.97,8.0,1784500.0,7.7906,7.8493,7.7906,7.8199,1784500.0
2013-01-25 09:55:00,8.01,8.04,8.0,8.02,1079700.0,7.8297,7.859,7.8199,7.8395,1079700.0
2013-01-25 10:00:00,8.02,8.05,8.01,8.04,961000.0,7.8395,7.8688,7.8297,7.859,961000.0
2013-01-25 10:05:00,8.04,8.05,8.04,8.04,162300.0,7.859,7.8688,7.859,7.859,162300.0
2013-01-25 10:10:00,8.05,8.08,8.03,8.05,1072700.0,7.8688,7.8981,7.8493,7.8688,1072700.0
2013-01-25 10:15:00,8.05,8.07,8.04,8.05,418100.0,7.8688,7.8884,7.859,7.8688,418100.0
2013-01-25 10:20:00,8.06,8.06,8.02,8.02,286200.0,7.8786,7.8786,7.8395,7.8395,286200.0
2013-01-25 10:25:00,8.03,8.04,8.02,8.02,482100.0,7.8493,7.859,7.8395,7.8395,482100.0
2013-01-25 10:30:00,8.02,8.03,8.0,8.02,2802600.0,7.8395,7.8493,7.8199,7.8395,2802600.0
2013-01-25 10:35:00,8.03,8.03,8.0,8.0,235400.0,7.8493,7.8493,7.8199,7.8199,235400.0
2013-01-25 10:40:00,8.0,8.02,7.98,8.0,959500.0,7.8199,7.8395,7.8004,7.8199,959500.0
2013-01-25 10:45:00,8.0,8.02,7.99,8.02,602100.0,7.8199,7.8395,7.8102,7.8395,602100.0
2013-01-25 10:50:00,8.01,8.02,7.99,8.0,840000.0,7.8297,7.8395,7.8102,7.8199,840000.0
2013-01-25 10:55:00,8.0,8.02,7.99,8.0,310500.0,7.8199,7.8395,7.8102,7.8199,310500.0
2013-01-25 11:00:00,8.0,8.01,8.0,8.0,118500.0,7.8199,7.8297,7.8199,7.8199,118500.0
2013-01-25 11:05:00,8.01,8.01,7.98,7.99,420100.0,7.8297,7.8297,7.8004,7.8102,420100.0
2013-01-25 11:10:00,7.99,8.0,7.98,7.99,151500.0,7.8102,7.8199,7.8004,7.8102,151500.0
2013-01-25 11:15:00,7.99,8.0,7.98,7.99,333300.0,7.8102,7.8199,7.8004,7.8102,333300.0
2013-01-25 11:20:00,8.0,8.0,7.99,8.0,72300.0,7.8199,7.8199,7.8102,7.8199,72300.0
2013-01-25 11:25:00,7.99,8.0,7.98,7.99,198200.0,7.8102,7.8199,7.8004,7.8102,198200.0
2013-01-25 11:30:00,7.98,7.99,7.95,7.99,1129000.0,7.8004,7.8102,7.7711,7.8102,1129000.0
2013-01-25 11:35:00,7.99,8.0,7.97,7.97,345500.0,7.8102,7.8199,7.7906,7.7906,345500.0
2013-01-25 11:40:00,7.97,7.98,7.95,7.95,212300.0,7.7906,7.8004,7.7711,7.7711,212300.0
2013-01-25 11:45:00,7.95,7.96,7.92,7.95,454900.0,7.7711,7.7808,7.7417,7.7711,454900.0
2013-01-25 11:50:00,7.95,7.95,7.91,7.91,148100.0,7.7711,7.7711,7.732,7.732,148100.0
2013-01-25 11:55:00,7.91,7.94,7.91,7.92,217700.0,7.732,7.7613,7.732,7.7417,217700.0
2013-01-25 12:00:00,7.92,7.95,7.92,7.95,185500.0,7.7417,7.7711,7.7417,7.7711,185500.0
2013-01-25 12:05:00,7.95,7.97,7.93,7.94,254400.0,7.7711,7.7906,7.7515,7.7613,254400.0
2013-01-25 12:10:00,7.95,7.95,7.94,7.94,64400.0,7.7711,7.7711,7.7613,7.7613,64400.0
2013-01-25 12:15:00,7.94,7.96,7.93,7.96,208100.0,7.7613,7.7808,7.7515,7.7808,208100.0
2013-01-25 12:20:00,7.96,7.96,7.93,7.94,225100.0,7.7808,7.7808,7.7515,7.7613,225100.0
2013-01-25 12:25:00,7.94,7.95,7.92,7.92,109100.0,7.7613,7.7711,7.7417,7.7417,109100.0
2013-01-25 12:30:00,7.92,7.94,7.9,7.93,393900.0,7.7417,7.7613,7.7222,7.7515,393900.0
2013-01-25 12:35:00,7.93,7.94,7.92,7.93,50800.0,7.7515,7.7613,7.7417,7.7515,50800.0
2013-01-25 12:40:00,7.94,7.95,7.93,7.93,181300.0,7.7613,7.7711,7.7515,7.7515,181300.0
2013-01-25 12:45:00,7.93,7.94,7.92,7.93,130300.0,7.7515,7.7613,7.7417,7.7515,130300.0
2013-01-25 12:50:00,7.93,7.94,7.93,7.93,44100.0,7.7515,7.7613,7.7515,7.7515,44100.0
2013-01-25 12:55:00,7.94,7.94,7.92,7.93,156400.0,7.7613,7.7613,7.7417,7.7515,156400.0
2013-01-25 13:00:00,7.93,7.93,7.92,7.92,58000.0,7.7515,7.7515,7.7417,7.7417,58000.0
2013-01-25 13:05:00,7.93,7.93,7.92,7.93,31300.0,7.7515,7.7515,7.7417,7.7515,31300.0
2013-01-25 13:10:00,7.92,7.93,7.92,7.93,21000.0,7.7417,7.7515,7.7417,7.7515,21000.0
2013-01-25 13:15:00,7.93,7.93,7.92,7.93,26500.0,7.7515,7.7515,7.7417,7.7515,26500.0
2013-01-25 13:20:00,7.93,7.93,7.9,7.91,246000.0,7.7515,7.7515,7.7222,7.732,246000.0
2013-01-25 13:25:00,7.9,7.93,7.9,7.91,294600.0,7.7222,7.7515,7.7222,7.732,294600.0
2013-01-25 13:30:00,7.91,7.92,7.9,7.91,85000.0,7.732,7.7417,7.7222,7.732,85000.0
2013-01-25 13:35:00,7.91,7.91,7.9,7.91,37800.0,7.732,7.732,7.7222,7.732,37800.0
2013-01-25 13:40:00,7.91,7.92,7.9,7.92,70000.0,7.732,7.7417,7.7222,7.7417,70000.0
2013-01-25 13:45:00,7.92,7.93,7.9,7.91,197700.0,7.7417,7.7515,7.7222,7.732,197700.0
2013-01-25 13:50:00,7.91,7.91,7.9,7.91,144700.0,7.732,7.732,7.7222,7.732,144700.0
2013-01-25 13:55:00,7.91,7.91,7.87,7.87,208300.0,7.732,7.732,7.6929,7.6929,208300.0
2013-01-25 14:00:00,7.88,7.89,7.87,7.87,512700.0,7.7026,7.7124,7.6929,7.6929,512700.0
2013-01-25 14:05:00,7.87,7.89,7.86,7.89,276500.0,7.6929,7.7124,7.6831,7.7124,276500.0
2013-01-25 14:10:00,7.89,7.9,7.88,7.89,207900.0,7.7124,7.7222,7.7026,7.7124,207900.0
2013-01-25 14:15:00,7.89,7.89,7.85,7.86,376500.0,7.7124,7.7124,7.6733,7.6831,376500.0
2013-01-25 14:20:00,7.85,7.87,7.85,7.86,242500.0,7.6733,7.6929,7.6733,7.6831,242500.0
2013-01-25 14:25:00,7.86,7.86,7.85,7.86,86300.0,7.6831,7.6831,7.6733,7.6831,86300.0
2013-01-25 14:30:00,7.86,7.88,7.85,7.88,299300.0,7.6831,7.7026,7.6733,7.7026,299300.0
2013-01-25 14:35:00,7.88,7.88,7.87,7.88,60300.0,7.7026,7.7026,7.6929,7.7026,60300.0
2013-01-25 14:40:00,7.88,7.89,7.87,7.88,206300.0,7.7026,7.7124,7.6929,7.7026,206300.0
2013-01-25 14:45:00,7.87,7.89,7.87,7.88,175200.0,7.6929,7.7124,7.6929,7.7026,175200.0
2013-01-25 14:50:00,7.88,7.89,7.87,7.88,265200.0,7.7026,7.7124,7.6929,7.7026,265200.0
2013-01-25 14:55:00,7.87,7.88,7.86,7.88,376200.0,7.6929,7.7026,7.6831,7.7026,376200.0
2013-01-25 15:00:00,7.88,7.89,7.85,7.87,698100.0,7.7026,7.7124,7.6733,7.6929,698100.0
2013-01-25 15:05:00,7.86,7.87,7.84,7.87,333800.0,7.6831,7.6929,7.6635,7.6929,333800.0
2013-01-25 15:10:00,7.87,7.87,7.85,7.86,183800.0,7.6929,7.6929,7.6733,7.6831,183800.0
2013-01-25 15:15:00,7.86,7.87,7.86,7.86,82100.0,7.6831,7.6929,7.6831,7.6831,82100.0
2013-01-25 15:20:00,7.87,7.87,7.86,7.86,32700.0,7.6929,7.6929,7.6831,7.6831,32700.0
2013-01-25 15:25:00,7.86,7.87,7.86,7.86,88200.0,7.6831,7.6929,7.6831,7.6831,88200.0
2013-01-25 15:30:00,7.86,7.87,7.86,7.86,141200.0,7.6831,7.6929,7.6831,7.6831,141200.0
2013-01-25 15:35:00,7.86,7.88,7.85,7.88,482500.0,7.6831,7.7026,7.6733,7.7026,482500.0
2013-01-25 15:40:00,7.87,7.88,7.84,7.85,269800.0,7.6929,7.7026,7.6635,7.6733,269800.0
2013-01-25 15:45:00,7.84,7.86,7.83,7.85,604500.0,7.6635,7.6831,7.6538,7.6733,604500.0
2013-01-25 15:50:00,7.85,7.87,7.84,7.86,572700.0,7.6733,7.6929,7.6635,7.6831,572700.0
2013-01-25 15:55:00,7.86,7.88,7.86,7.88,903600.0,7.6831,7.7026,7.6831,7.7026,903600.0
2013-01-28 09:30:00,7.89,7.99,7.89,7.98,444400.0,7.7124,7.8102,7.7124,7.8004,444400.0
2013-01-28 09:35:00,7.97,7.99,7.93,7.94,508100.0,7.7906,7.8102,7.7515,7.7613,508100.0
2013-01-28 09:40:00,7.93,7.97,7.93,7.95,156400.0,7.7515,7.7906,7.7515,7.7711,156400.0
2013-01-28 09:45:00,7.96,7.96,7.93,7.94,379700.0,7.7808,7.7808,7.7515,7.7613,379700.0
2013-01-28 09:50:00,7.94,7.94,7.9,7.91,308300.0,7.7613,7.7613,7.7222,7.732,308300.0
2013-01-28 09:55:00,7.92,7.92,7.89,7.9,188400.0,7.7417,7.7417,7.7124,7.7222,188400.0
2013-01-28 10:00:00,7.9,7.92,7.87,7.92,281500.0,7.7222,7.7417,7.6929,7.7417,281500.0
2013-01-28 10:05:00,7.92,7.94,7.86,7.86,617400.0,7.7417,7.7613,7.6831,7.6831,617400.0
2013-01-28 10:10:00,7.86,7.87,7.81,7.81,559900.0,7.6831,7.6929,7.6342,7.6342,559900.0
2013-01-28 10:15:00,7.81,7.83,7.81,7.83,280200.0,7.6342,7.6538,7.6342,7.6538,280200.0
2013-01-28 10:20:00,7.83,7.88,7.82,7.83,866600.0,7.6538,7.7026,7.644,7.6538,866600.0
2013-01-28 10:25:00,7.85,7.86,7.84,7.84,195900.0,7.6733,7.6831,7.6635,7.6635,195900.0
2013-01-28 10:30:00,7.85,7.85,7.84,7.84,57800.0,7.6733,7.6733,7.6635,7.6635,57800.0
2013-01-28 10:35:00,7.84,7.85,7.84,7.84,73600.0,7.6635,7.6733,7.6635,7.6635,73600.0
2013-01-28 10:40:00,7.84,7.85,7.81,7.83,329900.0,7.6635,7.6733,7.6342,7.6538,329900.0
2013-01-28 10:45:00,7.83,7.86,7.82,7.83,248900.0,7.6538,7.6831,7.644,7.6538,248900.0
2013-01-28 10:50:00,7.83,7.84,7.83,7.84,35700.0,7.6538,7.6635,7.6538,7.6635,35700.0
2013-01-28 10:55:00,7.83,7.85,7.82,7.83,409900.0,7.6538,7.6733,7.644,7.6538,409900.0
2013-01-28 11:00:00,7.84,7.84,7.83,7.83,37200.0,7.6635,7.6635,7.6538,7.6538,37200.0
2013-01-28 11:05:00,7.83,7.85,7.82,7.83,329400.0,7.6538,7.6733,7.644,7.6538,329400.0
2013-01-28 11:10:00,7.83,7.83,7.8,7.81,290000.0,7.6538,7.6538,7.6244,7.6342,290000.0
2013-01-28 11:15:00,7.81,7.81,7.78,7.79,335000.0,7.6342,7.6342,7.6049,7.6147,335000.0
2013-01-28 11:20:00,7.8,7.82,7.79,7.8,260000.0,7.6244,7.644,7.6147,7.6244,260000.0
2013-01-28 11:25:00,7.81,7.82,7.8,7.82,511400.0,7.6342,7.644,7.6244,7.644,511400.0
2013-01-28 11:30:00,7.82,7.84,7.82,7.84,131200.0,7.644,7.6635,7.644,7.6635,131200.0
2013-01-28 11:35:00,7.83,7.84,7.82,7.83,138400.0,7.6538,7.6635,7.644,7.6538,138400.0
2013-01-28 11:40:00,7.83,7.85,7.82,7.84,205200.0,7.6538,7.6733,7.644,7.6635,205200.0
2013-01-28 11:45:00,7.85,7.86,7.83,7.86,60900.0,7.6733,7.6831,7.6538,7.6831,60900.0
2013-01-28 11:50:00,7.85,7.86,7.85,7.86,39800.0,7.6733,7.6831,7.6733,7.6831,39800.0
2013-01-28 11:55:00,7.86,7.86,7.85,7.86,43600.0,7.6831,7.6831,7.6733,7.6831,43600.0
2013-01-28 12:00:00,7.86,7.86,7.82,7.84,329800.0,7.6831,7.6831,7.644,7.6635,329800.0
2013-01-28 12:05:00,7.84,7.85,7.82,7.83,158800.0,7.6635,7.6733,7.644,7.6538,158800.0
2013-01-28 12:10:00,7.83,7.84,7.82,7.83,128100.0,7.6538,7.6635,7.644,7.6538,128100.0
2013-01-28 12:15:00,7.83,7.84,7.82,7.83,34900.0,7.6538,7.6635,7.644,7.6538,34900.0
2013-01-28 12:20:00,7.83,7.83,7.8,7.81,214300.0,7.6538,7.6538,7.6244,7.6342,214300.0
2013-01-28 12:25:00,7.81,7.82,7.8,7.81,71600.0,7.6342,7.644,7.6244,7.6342,71600.0
2013-01-28 12:30:00,7.82,7.82,7.81,7.82,37500.0,7.644,7.644,7.6342,7.644,37500.0
2013-01-28 12:35:00,7.82,7.83,7.82,7.82,57000.0,7.644,7.6538,7.644,7.644,57000.0
2013-01-28 12:40:00,7.83,7.84,7.82,7.83,165300.0,7.6538,7.6635,7.644,7.6538,165300.0
2013-01-28 12:45:00,7.83,7.83,7.82,7.83,89000.0,7.6538,7.6538,7.644,7.6538,89000.0
2013-01-28 12:50:00,7.82,7.83,7.8,7.82,256700.0,7.644,7.6538,7.6244,7.644,256700.0
2013-01-28 12:55:00,7.82,7.83,7.82,7.83,99000.0,7.644,7.6538,7.644,7.6538,99000.0
2013-01-28 13:00:00,7.83,7.83,7.81,7.82,96100.0,7.6538,7.6538,7.6342,7.644,96100.0
2013-01-28 13:05:00,7.82,7.83,7.81,7.82,98600.0,7.644,7.6538,7.6342,7.644,98600.0
2013-01-28 13:10:00,7.82,7.83,7.81,7.83,66000.0,7.644,7.6538,7.6342,7.6538,66000.0
2013-01-28 13:15:00,7.83,7.83,7.81,7.82,79400.0,7.6538,7.6538,7.6342,7.644,79400.0
2013-01-28 13:20:00,7.82,7.82,7.81,7.82,53400.0,7.644,7.644,7.6342,7.644,53400.0
2013-01-28 13:25:00,7.82,7.83,7.82,7.83,67500.0,7.644,7.6538,7.644,7.6538,67500.0
2013-01-28 13:30:00,7.83,7.84,7.82,7.83,132200.0,7.6538,7.6635,7.644,7.6538,132200.0
2013-01-28 13:35:00,7.83,7.84,7.82,7.82,179600.0,7.6538,7.6635,7.644,7.644,179600.0
2013-01-28 13:40:00,7.83,7.84,7.82,7.83,108200.0,7.6538,7.6635,7.644,7.6538,108200.0
2013-01-28 13:45:00,7.84,7.84,7.83,7.83,103300.0,7.6635,7.6635,7.6538,7.6538,103300.0
2013-01-28 13:50:00,7.84,7.85,7.83,7.85,206900.0,7.6635,7.6733,7.6538,7.6733,206900.0
2013-01-28 13:55:00,7.85,7.86,7.84,7.86,101600.0,7.6733,7.6831,7.6635,7.6831,101600.0
2013-01-28 14:00:00,7.86,7.86,7.85,7.86,82200.0,7.6831,7.6831,7.6733,7.6831,82200.0
2013-01-28 14:05:00,7.86,7.86,7.84,7.86,156400.0,7.6831,7.6831,7.6635,7.6831,156400.0
2013-01-28 14:10:00,7.86,7.86,7.85,7.86,54500.0,7.6831,7.6831,7.6733,7.6831,54500.0
2013-01-28 14:15:00,7.86,7.87,7.84,7.84,299000.0,7.6831,7.6929,7.6635,7.6635,299000.0
2013-01-28 14:20:00,7.85,7.86,7.82,7.85,757000.0,7.6733,7.6831,7.644,7.6733,757000.0
2013-01-28 14:25:00,7.86,7.86,7.83,7.84,299700.0,7.6831,7.6831,7.6538,7.6635,299700.0
2013-01-28 14:30:00,7.85,7.86,7.82,7.82,920500.0,7.6733,7.6831,7.644,7.644,920500.0
2013-01-28 14:35:00,7.82,7.84,7.81,7.82,364800.0,7.644,7.6635,7.6342,7.644,364800.0
2013-01-28 14:40:00,7.82,7.83,7.81,7.83,313600.0,7.644,7.6538,7.6342,7.6538,313600.0
2013-01-28 14:45:00,7.83,7.83,7.81,7.83,213800.0,7.6538,7.6538,7.6342,7.6538,213800.0
2013-01-28 14:50:00,7.83,7.84,7.82,7.83,136000.0,7.6538,7.6635,7.644,7.6538,136000.0
2013-01-28 14:55:00,7.83,7.83,7.82,7.83,597200.0,7.6538,7.6538,7.644,7.6538,597200.0
2013-01-28 15:00:00,7.83,7.83,7.82,7.83,68100.0,7.6538,7.6538,7.644,7.6538,68100.0
2013-01-28 15:05:00,7.83,7.84,7.82,7.83,215700.0,7.6538,7.6635,7.644,7.6538,215700.0
2013-01-28 15:10:00,7.83,7.85,7.82,7.83,238700.0,7.6538,7.6733,7.644,7.6538,238700.0
2013-01-28 15:15:00,7.83,7.85,7.83,7.84,181200.0,7.6538,7.6733,7.6538,7.6635,181200.0
2013-01-28 15:20:00,7.83,7.84,7.81,7.82,356100.0,7.6538,7.6635,7.6342,7.644,356100.0
2013-01-28 15:25:00,7.82,7.83,7.81,7.83,143300.0,7.644,7.6538,7.6342,7.6538,143300.0
2013-01-28 15:30:00,7.83,7.84,7.82,7.83,256300.0,7.6538,7.6635,7.644,7.6538,256300.0
2013-01-28 15:35:00,7.83,7.84,7.83,7.84,151600.0,7.6538,7.6635,7.6538,7.6635,151600.0
2013-01-28 15:40:00,7.83,7.85,7.83,7.84,272900.0,7.6538,7.6733,7.6538,7.6635,272900.0
2013-01-28 15:45:00,7.85,7.85,7.83,7.85,309400.0,7.6733,7.6733,7.6538,7.6733,309400.0
2013-01-28 15:50:00,7.85,7.85,7.82,7.83,511300.0,7.6733,7.6733,7.644,7.6538,511300.0
2013-01-28 15:55:00,7.83,7.84,7.82,7.83,467500.0,7.6538,7.6635,7.644,7.6538,467500.0
2013-01-29 09:30:00,7.86,7.86,7.76,7.78,915000.0,7.6831,7.6831,7.5853,7.6049,915000.0
2013-01-29 09:35:00,7.78,7.78,7.7,7.72,1390800.0,7.6049,7.6049,7.5267,7.5462,1390800.0
2013-01-29 09:40:00,7.73,7.77,7.72,7.74,1065800.0,7.556,7.5951,7.5462,7.5658,1065800.0
2013-01-29 09:45:00,7.75,7.78,7.74,7.76,2777000.0,7.5756,7.6049,7.5658,7.5853,2777000.0
2013-01-29 09:50:00,7.75,7.78,7.75,7.78,1631400.0,7.5756,7.6049,7.5756,7.6049,1631400.0
2013-01-29 09:55:00,7.78,7.79,7.76,7.76,970200.0,7.6049,7.6147,7.5853,7.5853,970200.0
2013-01-29 10:00:00,7.76,7.76,7.7,7.72,958800.0,7.5853,7.5853,7.5267,7.5462,958800.0
2013-01-29 10:05:00,7.72,7.73,7.7,7.71,741600.0,7.5462,7.556,7.5267,7.5365,741600.0
2013-01-29 10:10:00,7.71,7.71,7.66,7.68,1627400.0,7.5365,7.5365,7.4876,7.5071,1627400.0
2013-01-29 10:15:00,7.68,7.7,7.66,7.69,898200.0,7.5071,7.5267,7.4876,7.5169,898200.0
2013-01-29 10:20:00,7.69,7.71,7.68,7.69,477800.0,7.5169,7.5365,7.5071,7.5169,477800.0
2013-01-29 10:25:00,7.7,7.71,7.68,7.68,618400.0,7.5267,7.5365,7.5071,7.5071,618400.0
2013-01-29 10:30:00,7.69,7.71,7.68,7.69,435800.0,7.5169,7.5365,7.5071,7.5169,435800.0
2013-01-29 10:35:00,7.69,7.69,7.66,7.67,737000.0,7.5169,7.5169,7.4876,7.4974,737000.0
2013-01-29 10:40:00,7.67,7.71,7.66,7.71,721800.0,7.4974,7.5365,7.4876,7.5365,721800.0
2013-01-29 10:45:00,7.71,7.71,7.66,7.66,967400.0,7.5365,7.5365,7.4876,7.4876,967400.0
2013-01-29 10:50:00,7.66,7.68,7.66,7.67,612600.0,7.4876,7.5071,7.4876,7.4974,612600.0
2013-01-29 10:55:00,7.68,7.68,7.66,7.67,595200.0,7.5071,7.5071,7.4876,7.4974,595200.0
2013-01-29 11:00:00,7.67,7.69,7.66,7.67,1129200.0,7.4974,7.5169,7.4876,7.4974,1129200.0
2013-01-29 11:05:00,7.67,7.67,7.66,7.67,114800.0,7.4974,7.4974,7.4876,7.4974,114800.0
2013-01-29 11:10:00,7.66,7.67,7.64,7.65,1331000.0,7.4876,7.4974,7.468,7.4778,1331000.0
2013-01-29 11:15:00,7.65,7.7,7.64,7.7,709200.0,7.4778,7.5267,7.468,7.5267,709200.0
2013-01-29 11:20:00,7.7,7.72,7.69,7.69,1550800.0,7.5267,7.5462,7.5169,7.5169,1550800.0
2013-01-29 11:25:00,7.69,7.71,7.67,7.68,1750600.0,7.5169,7.5365,7.4974,7.5071,1750600.0
2013-01-29 11:30:00,7.68,7.69,7.67,7.68,745600.0,7.5071,7.5169,7.4974,7.5071,745600.0
2013-01-29 11:35:00,7.68,7.68,7.67,7.68,227600.0,7.5071,7.5071,7.4974,7.5071,227600.0
2013-01-29 11:40:00,7.68,7.69,7.67,7.68,136200.0,7.5071,7.5169,7.4974,7.5071,136200.0
2013-01-29 11:45:00,7.67,7.68,7.67,7.68,81000.0,7.4974,7.5071,7.4974,7.5071,81000.0
2013-01-29 11:50:00,7.68,7.69,7.67,7.68,499600.0,7.5071,7.5169,7.4974,7.5071,499600.0
2013-01-29 11:55:00,7.68,7.69,7.67,7.68,331000.0,7.5071,7.5169,7.4974,7.5071,331000.0
2013-01-29 12:00:00,7.67,7.67,7.65,7.65,526200.0,7.4974,7.4974,7.4778,7.4778,526200.0
2013-01-29 12:05:00,7.65,7.68,7.65,7.67,998600.0,7.4778,7.5071,7.4778,7.4974,998600.0
2013-01-29 12:10:00,7.67,7.68,7.64,7.65,446000.0,7.4974,7.5071,7.468,7.4778,446000.0
2013-01-29 12:15:00,7.65,7.67,7.65,7.66,118600.0,7.4778,7.4974,7.4778,7.4876,118600.0
2013-01-29 12:20:00,7.66,7.67,7.65,7.65,213800.0,7.4876,7.4974,7.4778,7.4778,213800.0
2013-01-29 12:25:00,7.65,7.67,7.65,7.66,721400.0,7.4778,7.4974,7.4778,7.4876,721400.0
2013-01-29 12:30:00,7.67,7.67,7.65,7.65,466000.0,7.4974,7.4974,7.4778,7.4778,466000.0
2013-01-29 12:35:00,7.66,7.66,7.65,7.65,122800.0,7.4876,7.4876,7.4778,7.4778,122800.0
2013-01-29 12:40:00,7.66,7.66,7.64,7.65,736200.0,7.4876,7.4876,7.468,7.4778,736200.0
2013-01-29 12:45:00,7.65,7.67,7.64,7.65,372400.0,7.4778,7.4974,7.468,7.4778,372400.0
2013-01-29 12:50:00,7.65,7.66,7.64,7.65,204400.0,7.4778,7.4876,7.468,7.4778,204400.0
2013-01-29 12:55:00,7.65,7.66,7.65,7.65,78200.0,7.4778,7.4876,7.4778,7.4778,78200.0
2013-01-29 13:00:00,7.66,7.66,7.64,7.65,558000.0,7.4876,7.4876,7.468,7.4778,558000.0
2013-01-29 13:05:00,7.66,7.66,7.62,7.64,1125800.0,7.4876,7.4876,7.4485,7.468,1125800.0
2013-01-29 13:10:00,7.65,7.65,7.59,7.6,2173200.0,7.4778,7.4778,7.4192,7.4289,2173200.0
2013-01-29 13:15:00,7.6,7.62,7.59,7.62,429600.0,7.4289,7.4485,7.4192,7.4485,429600.0
2013-01-29 13:20:00,7.62,7.63,7.6,7.62,954600.0,7.4485,7.4583,7.4289,7.4485,954600.0
2013-01-29 13:25:00,7.61,7.63,7.61,7.62,502200.0,7.4387,7.4583,7.4387,7.4485,502200.0
2013-01-29 13:30:00,7.61,7.62,7.61,7.62,122300.0,7.4387,7.4485,7.4387,7.4485,122300.0
2013-01-29 13:35:00,7.62,7.64,7.62,7.64,1625400.0,7.4485,7.468,7.4485,7.468,1625400.0
2013-01-29 13:40:00,7.63,7.65,7.63,7.63,636400.0,7.4583,7.4778,7.4583,7.4583,636400.0
2013-01-29 13:45:00,7.63,7.63,7.6,7.6,1322800.0,7.4583,7.4583,7.4289,7.4289,1322800.0
2013-01-29 13:50:00,7.6,7.61,7.6,7.61,51400.0,7.4289,7.4387,7.4289,7.4387,51400.0
2013-01-29 13:55:00,7.6,7.63,7.6,7.62,495400.0,7.4289,7.4583,7.4289,7.4485,495400.0
2013-01-29 14:00:00,7.62,7.63,7.61,7.62,437000.0,7.4485,7.4583,7.4387,7.4485,437000.0
2013-01-29 14:05:00,7.62,7.64,7.61,7.64,320000.0,7.4485,7.468,7.4387,7.468,320000.0
2013-01-29 14:10:00,7.64,7.64,7.59,7.6,1365400.0,7.468,7.468,7.4192,7.4289,1365400.0
2013-01-29 14:15:00,7.6,7.61,7.6,7.61,18400.0,7.4289,7.4387,7.4289,7.4387,18400.0
2013-01-29 14:20:00,7.6,7.61,7.58,7.61,702000.0,7.4289,7.4387,7.4094,7.4387,702000.0
2013-01-29 14:25:00,7.61,7.61,7.6,7.61,41800.0,7.4387,7.4387,7.4289,7.4387,41800.0
2013-01-29 14:30:00,7.61,7.63,7.6,7.61,1901800.0,7.4387,7.4583,7.4289,7.4387,1901800.0
2013-01-29 14:35:00,7.61,7.62,7.6,7.62,1409600.0,7.4387,7.4485,7.4289,7.4485,1409600.0
2013-01-29 14:40:00,7.62,7.62,7.59,7.59,1134000.0,7.4485,7.4485,7.4192,7.4192,1134000.0
2013-01-29 14:45:00,7.59,7.6,7.56,7.57,1245000.0,7.4192,7.4289,7.3898,7.3996,1245000.0
2013-01-29 14:50:00,7.57,7.57,7.54,7.57,2680400.0,7.3996,7.3996,7.3703,7.3996,2680400.0
2013-01-29 14:55:00,7.57,7.57,7.54,7.56,1462000.0,7.3996,7.3996,7.3703,7.3898,1462000.0
2013-01-29 15:00:00,7.56,7.58,7.55,7.57,976000.0,7.3898,7.4094,7.3801,7.3996,976000.0
2013-01-29 15:05:00,7.57,7.58,7.56,7.57,338800.0,7.3996,7.4094,7.3898,7.3996,338800.0
2013-01-29 15:10:00,7.57,7.59,7.55,7.58,1607000.0,7.3996,7.4192,7.3801,7.4094,1607000.0
2013-01-29 15:15:00,7.57,7.58,7.56,7.57,889800.0,7.3996,7.4094,7.3898,7.3996,889800.0
2013-01-29 15:20:00,7.57,7.59,7.57,7.58,881200.0,7.3996,7.4192,7.3996,7.4094,881200.0
2013-01-29 15:25:00,7.58,7.59,7.57,7.59,800600.0,7.4094,7.4192,7.3996,7.4192,800600.0
2013-01-29 15:30:00,7.59,7.59,7.58,7.58,593600.0,7.4192,7.4192,7.4094,7.4094,593600.0
2013-01-29 15:35:00,7.59,7.59,7.58,7.58,284200.0,7.4192,7.4192,7.4094,7.4094,284200.0
2013-01-29 15:40:00,7.58,7.59,7.58,7.58,283000.0,7.4094,7.4192,7.4094,7.4094,283000.0
2013-01-29 15:45:00,7.59,7.6,7.57,7.6,2005200.0,7.4192,7.4289,7.3996,7.4289,2005200.0
2013-01-29 15:50:00,7.6,7.6,7.59,7.6,816000.0,7.4289,7.4289,7.4192,7.4289,816000.0
2013-01-29 15:55:00,7.6,7.6,7.57,7.57,2079000.0,7.4289,7.4289,7.3996,7.3996,2079000.0
2013-01-30 09:30:00,7.58,7.73,7.58,7.72,691200.0,7.4094,7.556,7.4094,7.5462,691200.0
2013-01-30 09:35:00,7.72,7.72,7.67,7.7,620900.0,7.5462,7.5462,7.4974,7.5267,620900.0
2013-01-30 09:40:00,7.7,7.7,7.68,7.7,337300.0,7.5267,7.5267,7.5071,7.5267,337300.0
2013-01-30 09:45:00,7.69,7.72,7.69,7.72,498100.0,7.5169,7.5462,7.5169,7.5462,498100.0
2013-01-30 09:50:00,7.72,7.72,7.69,7.7,290600.0,7.5462,7.5462,7.5169,7.5267,290600.0
2013-01-30 09:55:00,7.7,7.72,7.68,7.68,382400.0,7.5267,7.5462,7.5071,7.5071,382400.0
2013-01-30 10:00:00,7.69,7.7,7.68,7.7,145000.0,7.5169,7.5267,7.5071,7.5267,145000.0
2013-01-30 10:05:00,7.7,7.7,7.66,7.68,213000.0,7.5267,7.5267,7.4876,7.5071,213000.0
2013-01-30 10:10:00,7.68,7.69,7.67,7.68,248900.0,7.5071,7.5169,7.4974,7.5071,248900.0
2013-01-30 10:15:00,7.69,7.69,7.64,7.66,427200.0,7.5169,7.5169,7.468,7.4876,427200.0
2013-01-30 10:20:00,7.67,7.67,7.63,7.64,1027800.0,7.4974,7.4974,7.4583,7.468,1027800.0
2013-01-30 10:25:00,7.64,7.64,7.62,7.63,294800.0,7.468,7.468,7.4485,7.4583,294800.0
2013-01-30 10:30:00,7.63,7.63,7.62,7.63,196600.0,7.4583,7.4583,7.4485,7.4583,196600.0
2013-01-30 10:35:00,7.63,7.64,7.62,7.63,144800.0,7.4583,7.468,7.4485,7.4583,144800.0
2013-01-30 10:40:00,7.63,7.64,7.61,7.63,273800.0,7.4583,7.468,7.4387,7.4583,273800.0
2013-01-30 10:45:00,7.63,7.65,7.62,7.65,180900.0,7.4583,7.4778,7.4485,7.4778,180900.0
2013-01-30 10:50:00,7.65,7.65,7.64,7.65,45200.0,7.4778,7.4778,7.468,7.4778,45200.0
2013-01-30 10:55:00,7.65,7.65,7.63,7.63,255800.0,7.4778,7.4778,7.4583,7.4583,255800.0
2013-01-30 11:00:00,7.63,7.64,7.63,7.63,53400.0,7.4583,7.468,7.4583,7.4583,53400.0
2013-01-30 11:05:00,7.64,7.66,7.63,7.65,221900.0,7.468,7.4876,7.4583,7.4778,221900.0
2013-01-30 11:10:00,7.65,7.65,7.63,7.64,155500.0,7.4778,7.4778,7.4583,7.468,155500.0
2013-01-30 11:15:00,7.63,7.64,7.6,7.63,372500.0,7.4583,7.468,7.4289,7.4583,372500.0
2013-01-30 11:20:00,7.62,7.63,7.62,7.63,120100.0,7.4485,7.4583,7.4485,7.4583,120100.0
2013-01-30 11:25:00,7.62,7.63,7.62,7.63,139200.0,7.4485,7.4583,7.4485,7.4583,139200.0
2013-01-30 11:30:00,7.62,7.65,7.62,7.65,168700.0,7.4485,7.4778,7.4485,7.4778,168700.0
2013-01-30 11:35:00,7.65,7.67,7.65,7.67,133500.0,7.4778,7.4974,7.4778,7.4974,133500.0
2013-01-30 11:40:00,7.67,7.67,7.63,7.63,330700.0,7.4974,7.4974,7.4583,7.4583,330700.0
2013-01-30 11:45:00,7.63,7.64,7.62,7.62,134500.0,7.4583,7.468,7.4485,7.4485,134500.0
2013-01-30 11:50:00,7.63,7.63,7.59,7.59,293700.0,7.4583,7.4583,7.4192,7.4192,293700.0
2013-01-30 11:55:00,7.59,7.6,7.58,7.59,271200.0,7.4192,7.4289,7.4094,7.4192,271200.0
2013-01-30 12:00:00,7.59,7.61,7.57,7.61,200900.0,7.4192,7.4387,7.3996,7.4387,200900.0
2013-01-30 12:05:00,7.61,7.61,7.59,7.61,122800.0,7.4387,7.4387,7.4192,7.4387,122800.0
2013-01-30 12:10:00,7.61,7.62,7.6,7.62,185200.0,7.4387,7.4485,7.4289,7.4485,185200.0
2013-01-30 12:15:00,7.62,7.63,7.58,7.59,484100.0,7.4485,7.4583,7.4094,7.4192,484100.0
2013-01-30 12:20:00,7.6,7.61,7.59,7.6,131000.0,7.4289,7.4387,7.4192,7.4289,131000.0
2013-01-30 12:25:00,7.6,7.6,7.57,7.57,275900.0,7.4289,7.4289,7.3996,7.3996,275900.0
2013-01-30 12:30:00,7.58,7.58,7.55,7.57,321300.0,7.4094,7.4094,7.3801,7.3996,321300.0
2013-01-30 12:35:00,7.56,7.58,7.56,7.57,141500.0,7.3898,7.4094,7.3898,7.3996,141500.0
2013-01-30 12:40:00,7.58,7.61,7.58,7.61,499400.0,7.4094,7.4387,7.4094,7.4387,499400.0
2013-01-30 12:45:00,7.61,7.63,7.6,7.63,165300.0,7.4387,7.4583,7.4289,7.4583,165300.0
2013-01-30 12:50:00,7.63,7.64,7.62,7.64,113100.0,7.4583,7.468,7.4485,7.468,113100.0
2013-01-30 12:55:00,7.63,7.65,7.63,7.65,166400.0,7.4583,7.4778,7.4583,7.4778,166400.0
2013-01-30 13:00:00,7.65,7.65,7.64,7.65,106400.0,7.4778,7.4778,7.468,7.4778,106400.0
2013-01-30 13:05:00,7.65,7.65,7.64,7.65,87400.0,7.4778,7.4778,7.468,7.4778,87400.0
2013-01-30 13:10:00,7.64,7.65,7.63,7.63,170200.0,7.468,7.4778,7.4583,7.4583,170200.0
2013-01-30 13:15:00,7.64,7.64,7.62,7.63,167000.0,7.468,7.468,7.4485,7.4583,167000.0
2013-01-30 13:20:00,7.64,7.64,7.63,7.64,162800.0,7.468,7.468,7.4583,7.468,162800.0
2013-01-30 13:25:00,7.64,7.67,7.64,7.67,238500.0,7.468,7.4974,7.468,7.4974,238500.0
2013-01-30 13:30:00,7.66,7.67,7.64,7.64,189000.0,7.4876,7.4974,7.468,7.468,189000.0
2013-01-30 13:35:00,7.65,7.67,7.64,7.67,278100.0,7.4778,7.4974,7.468,7.4974,278100.0
2013-01-30 13:40:00,7.67,7.67,7.65,7.66,244100.0,7.4974,7.4974,7.4778,7.4876,244100.0
2013-01-30 13:45:00,7.65,7.66,7.64,7.64,240800.0,7.4778,7.4876,7.468,7.468,240800.0
2013-01-30 13:50:00,7.65,7.66,7.64,7.65,281300.0,7.4778,7.4876,7.468,7.4778,281300.0
2013-01-30 13:55:00,7.65,7.65,7.64,7.65,88400.0,7.4778,7.4778,7.468,7.4778,88400.0
2013-01-30 14:00:00,7.65,7.65,7.64,7.65,42000.0,7.4778,7.4778,7.468,7.4778,42000.0
2013-01-30 14:05:00,7.64,7.67,7.64,7.65,324700.0,7.468,7.4974,7.468,7.4778,324700.0
2013-01-30 14:10:00,7.66,7.66,7.64,7.64,180100.0,7.4876,7.4876,7.468,7.468,180100.0
2013-01-30 14:15:00,7.65,7.68,7.63,7.66,316100.0,7.4778,7.5071,7.4583,7.4876,316100.0
2013-01-30 14:20:00,7.67,7.67,7.65,7.66,251200.0,7.4974,7.4974,7.4778,7.4876,251200.0
2013-01-30 14:25:00,7.66,7.67,7.65,7.66,162400.0,7.4876,7.4974,7.4778,7.4876,162400.0
2013-01-30 14:30:00,7.66,7.68,7.66,7.66,182900.0,7.4876,7.5071,7.4876,7.4876,182900.0
2013-01-30 14:35:00,7.67,7.67,7.66,7.66,34600.0,7.4974,7.4974,7.4876,7.4876,34600.0
2013-01-30 14:40:00,7.67,7.69,7.66,7.69,158800.0,7.4974,7.5169,7.4876,7.5169,158800.0
2013-01-30 14:45:00,7.68,7.69,7.66,7.66,204000.0,7.5071,7.5169,7.4876,7.4876,204000.0
2013-01-30 14:50:00,7.66,7.68,7.66,7.67,130800.0,7.4876,7.5071,7.4876,7.4974,130800.0
2013-01-30 14:55:00,7.68,7.69,7.67,7.69,166700.0,7.5071,7.5169,7.4974,7.5169,166700.0
2013-01-30 15:00:00,7.69,7.7,7.67,7.67,424400.0,7.5169,7.5267,7.4974,7.4974,424400.0
2013-01-30 15:05:00,7.67,7.68,7.67,7.67,73100.0,7.4974,7.5071,7.4974,7.4974,73100.0
2013-01-30 15:10:00,7.68,7.68,7.66,7.66,190000.0,7.5071,7.5071,7.4876,7.4876,190000.0
2013-01-30 15:15:00,7.66,7.67,7.63,7.64,394800.0,7.4876,7.4974,7.4583,7.468,394800.0
2013-01-30 15:20:00,7.64,7.65,7.62,7.64,225100.0,7.468,7.4778,7.4485,7.468,225100.0
2013-01-30 15:25:00,7.63,7.66,7.63,7.64,459200.0,7.4583,7.4876,7.4583,7.468,459200.0
2013-01-30 15:30:00,7.64,7.65,7.61,7.63,507600.0,7.468,7.4778,7.4387,7.4583,507600.0
2013-01-30 15:35:00,7.63,7.64,7.62,7.63,68100.0,7.4583,7.468,7.4485,7.4583,68100.0
2013-01-30 15:40:00,7.63,7.64,7.61,7.63,355500.0,7.4583,7.468,7.4387,7.4583,355500.0
2013-01-30 15:45:00,7.63,7.63,7.62,7.63,132900.0,7.4583,7.4583,7.4485,7.4583,132900.0
2013-01-30 15:50:00,7.63,7.64,7.62,7.62,397500.0,7.4583,7.468,7.4485,7.4485,397500.0
2013-01-30 15:55:00,7.63,7.65,7.62,7.65,656300.0,7.4583,7.4778,7.4485,7.4778,656300.0
2013-01-31 09:30:00,7.64,7.67,7.6,7.62,249100.0,7.468,7.4974,7.4289,7.4485,249100.0
2013-01-31 09:35:00,7.61,7.67,7.58,7.67,186800.0,7.4387,7.4974,7.4094,7.4974,186800.0
2013-01-31 09:40:00,7.67,7.7,7.65,7.66,280300.0,7.4974,7.5267,7.4778,7.4876,280300.0
2013-01-31 09:45:00,7.67,7.7,7.66,7.69,326100.0,7.4974,7.5267,7.4876,7.5169,326100.0
2013-01-31 09:50:00,7.68,7.69,7.65,7.69,210600.0,7.5071,7.5169,7.4778,7.5169,210600.0
2013-01-31 09:55:00,7.69,7.69,7.65,7.66,152700.0,7.5169,7.5169,7.4778,7.4876,152700.0
2013-01-31 10:00:00,7.65,7.67,7.65,7.65,178500.0,7.4778,7.4974,7.4778,7.4778,178500.0
2013-01-31 10:05:00,7.66,7.66,7.64,7.64,179700.0,7.4876,7.4876,7.468,7.468,179700.0
2013-01-31 10:10:00,7.64,7.66,7.63,7.63,479500.0,7.468,7.4876,7.4583,7.4583,479500.0
2013-01-31 10:15:00,7.63,7.64,7.61,7.61,159700.0,7.4583,7.468,7.4387,7.4387,159700.0
2013-01-31 10:20:00,7.61,7.62,7.59,7.6,236100.0,7.4387,7.4485,7.4192,7.4289,236100.0
2013-01-31 10:25:00,7.6,7.6,7.57,7.59,172400.0,7.4289,7.4289,7.3996,7.4192,172400.0
2013-01-31 10:30:00,7.59,7.61,7.56,7.6,422600.0,7.4192,7.4387,7.3898,7.4289,422600.0
2013-01-31 10:35:00,7.6,7.63,7.59,7.62,272000.0,7.4289,7.4583,7.4192,7.4485,272000.0
2013-01-31 10:40:00,7.61,7.63,7.6,7.62,201700.0,7.4387,7.4583,7.4289,7.4485,201700.0
2013-01-31 10:45:00,7.62,7.64,7.61,7.63,440500.0,7.4485,7.468,7.4387,7.4583,440500.0
2013-01-31 10:50:00,7.63,7.63,7.61,7.61,79400.0,7.4583,7.4583,7.4387,7.4387,79400.0
2013-01-31 10:55:00,7.62,7.62,7.6,7.61,245100.0,7.4485,7.4485,7.4289,7.4387,245100.0
2013-01-31 11:00:00,7.6,7.61,7.58,7.58,364800.0,7.4289,7.4387,7.4094,7.4094,364800.0
2013-01-31 11:05:00,7.58,7.61,7.58,7.59,255700.0,7.4094,7.4387,7.4094,7.4192,255700.0
2013-01-31 11:10:00,7.6,7.61,7.57,7.6,419000.0,7.4289,7.4387,7.3996,7.4289,419000.0
2013-01-31 11:15:00,7.6,7.61,7.6,7.61,76700.0,7.4289,7.4387,7.4289,7.4387,76700.0
2013-01-31 11:20:00,7.61,7.61,7.6,7.61,170600.0,7.4387,7.4387,7.4289,7.4387,170600.0
2013-01-31 11:25:00,7.61,7.61,7.6,7.6,61100.0,7.4387,7.4387,7.4289,7.4289,61100.0
2013-01-31 11:30:00,7.6,7.6,7.57,7.57,412900.0,7.4289,7.4289,7.3996,7.3996,412900.0
2013-01-31 11:35:00,7.58,7.58,7.56,7.56,310800.0,7.4094,7.4094,7.3898,7.3898,310800.0
2013-01-31 11:40:00,7.56,7.57,7.54,7.56,479600.0,7.3898,7.3996,7.3703,7.3898,479600.0
2013-01-31 11:45:00,7.56,7.58,7.55,7.58,419900.0,7.3898,7.4094,7.3801,7.4094,419900.0
2013-01-31 11:50:00,7.58,7.58,7.56,7.58,349300.0,7.4094,7.4094,7.3898,7.4094,349300.0
2013-01-31 11:55:00,7.58,7.58,7.57,7.58,109000.0,7.4094,7.4094,7.3996,7.4094,109000.0
2013-01-31 12:00:00,7.58,7.59,7.57,7.58,128600.0,7.4094,7.4192,7.3996,7.4094,128600.0
2013-01-31 12:05:00,7.58,7.6,7.58,7.58,336700.0,7.4094,7.4289,7.4094,7.4094,336700.0
2013-01-31 12:10:00,7.59,7.62,7.58,7.62,324100.0,7.4192,7.4485,7.4094,7.4485,324100.0
2013-01-31 12:15:00,7.62,7.65,7.61,7.64,475000.0,7.4485,7.4778,7.4387,7.468,475000.0
2013-01-31 12:20:00,7.63,7.64,7.62,7.62,75800.0,7.4583,7.468,7.4485,7.4485,75800.0
2013-01-31 12:25:00,7.61,7.63,7.61,7.63,75800.0,7.4387,7.4583,7.4387,7.4583,75800.0
2013-01-31 12:30:00,7.62,7.63,7.61,7.63,100700.0,7.4485,7.4583,7.4387,7.4583,100700.0
2013-01-31 12:35:00,7.63,7.63,7.62,7.63,56400.0,7.4583,7.4583,7.4485,7.4583,56400.0
2013-01-31 12:40:00,7.63,7.63,7.62,7.63,48500.0,7.4583,7.4583,7.4485,7.4583,48500.0
2013-01-31 12:45:00,7.63,7.65,7.62,7.65,86900.0,7.4583,7.4778,7.4485,7.4778,86900.0
2013-01-31 12:50:00,7.65,7.69,7.64,7.68,318700.0,7.4778,7.5169,7.468,7.5071,318700.0
2013-01-31 12:55:00,7.67,7.68,7.67,7.68,51300.0,7.4974,7.5071,7.4974,7.5071,51300.0
2013-01-31 13:00:00,7.68,7.68,7.65,7.66,153700.0,7.5071,7.5071,7.4778,7.4876,153700.0
2013-01-31 13:05:00,7.66,7.67,7.65,7.67,225300.0,7.4876,7.4974,7.4778,7.4974,225300.0
2013-01-31 13:10:00,7.66,7.67,7.64,7.65,708100.0,7.4876,7.4974,7.468,7.4778,708100.0
2013-01-31 13:15:00,7.65,7.65,7.61,7.63,438200.0,7.4778,7.4778,7.4387,7.4583,438200.0
2013-01-31 13:20:00,7.62,7.63,7.62,7.63,25500.0,7.4485,7.4583,7.4485,7.4583,25500.0
2013-01-31 13:25:00,7.63,7.63,7.62,7.63,137400.0,7.4583,7.4583,7.4485,7.4583,137400.0
2013-01-31 13:30:00,7.63,7.64,7.62,7.64,130400.0,7.4583,7.468,7.4485,7.468,130400.0
2013-01-31 13:35:00,7.64,7.65,7.62,7.62,285200.0,7.468,7.4778,7.4485,7.4485,285200.0
2013-01-31 13:40:00,7.62,7.63,7.62,7.63,23300.0,7.4485,7.4583,7.4485,7.4583,23300.0
2013-01-31 13:45:00,7.62,7.63,7.62,7.62,52000.0,7.4485,7.4583,7.4485,7.4485,52000.0
2013-01-31 13:50:00,7.63,7.63,7.62,7.63,46900.0,7.4583,7.4583,7.4485,7.4583,46900.0
2013-01-31 13:55:00,7.63,7.63,7.62,7.63,20600.0,7.4583,7.4583,7.4485,7.4583,20600.0
2013-01-31 14:00:00,7.62,7.63,7.59,7.61,377200.0,7.4485,7.4583,7.4192,7.4387,377200.0
2013-01-31 14:05:00,7.61,7.62,7.59,7.6,1031100.0,7.4387,7.4485,7.4192,7.4289,1031100.0
2013-01-31 14:10:00,7.6,7.61,7.59,7.59,162400.0,7.4289,7.4387,7.4192,7.4192,162400.0
2013-01-31 14:15:00,7.6,7.6,7.59,7.6,35800.0,7.4289,7.4289,7.4192,7.4289,35800.0
2013-01-31 14:20:00,7.6,7.6,7.59,7.59,78600.0,7.4289,7.4289,7.4192,7.4192,78600.0
2013-01-31 14:25:00,7.59,7.6,7.58,7.58,299100.0,7.4192,7.4289,7.4094,7.4094,299100.0
2013-01-31 14:30:00,7.58,7.59,7.58,7.58,278000.0,7.4094,7.4192,7.4094,7.4094,278000.0
2013-01-31 14:35:00,7.58,7.6,7.56,7.57,913300.0,7.4094,7.4289,7.3898,7.3996,913300.0
2013-01-31 14:40:00,7.57,7.58,7.56,7.58,361000.0,7.3996,7.4094,7.3898,7.4094,361000.0
2013-01-31 14:45:00,7.58,7.58,7.57,7.58,48600.0,7.4094,7.4094,7.3996,7.4094,48600.0
2013-01-31 14:50:00,7.58,7.58,7.56,7.58,318200.0,7.4094,7.4094,7.3898,7.4094,318200.0
2013-01-31 14:55:00,7.58,7.58,7.56,7.57,375600.0,7.4094,7.4094,7.3898,7.3996,375600.0
2013-01-31 15:00:00,7.57,7.58,7.56,7.57,491000.0,7.3996,7.4094,7.3898,7.3996,491000.0
2013-01-31 15:05:00,7.56,7.59,7.56,7.59,339700.0,7.3898,7.4192,7.3898,7.4192,339700.0
2013-01-31 15:10:00,7.59,7.61,7.58,7.6,461200.0,7.4192,7.4387,7.4094,7.4289,461200.0
2013-01-31 15:15:00,7.59,7.61,7.58,7.61,462000.0,7.4192,7.4387,7.4094,7.4387,462000.0
2013-01-31 15:20:00,7.61,7.61,7.6,7.6,658900.0,7.4387,7.4387,7.4289,7.4289,658900.0
2013-01-31 15:25:00,7.6,7.61,7.59,7.59,420800.0,7.4289,7.4387,7.4192,7.4192,420800.0
2013-01-31 15:30:00,7.59,7.6,7.58,7.6,805800.0,7.4192,7.4289,7.4094,7.4289,805800.0
2013-01-31 15:35:00,7.6,7.61,7.58,7.58,430600.0,7.4289,7.4387,7.4094,7.4094,430600.0
2013-01-31 15:40:00,7.59,7.59,7.56,7.57,419100.0,7.4192,7.4192,7.3898,7.3996,419100.0
2013-01-31 15:45:00,7.56,7.58,7.55,7.57,619100.0,7.3898,7.4094,7.3801,7.3996,619100.0
2013-01-31 15:50:00,7.58,7.58,7.55,7.57,526500.0,7.4094,7.4094,7.3801,7.3996,526500.0
2013-01-31 15:55:00,7.57,7.58,7.56,7.56,1005500.0,7.3996,7.4094,7.3898,7.3898,1005500.0
2013-02-01 09:30:00,7.65,7.72,7.65,7.7,1064600.0,7.4778,7.5462,7.4778,7.5267,1064600.0
2013-02-01 09:35:00,7.7,7.7,7.69,7.7,169400.0,7.5267,7.5267,7.5169,7.5267,169400.0
2013-02-01 09:40:00,7.7,7.7,7.68,7.69,670800.0,7.5267,7.5267,7.5071,7.5169,670800.0
2013-02-01 09:45:00,7.69,7.71,7.68,7.69,605800.0,7.5169,7.5365,7.5071,7.5169,605800.0
2013-02-01 09:50:00,7.7,7.7,7.65,7.67,725800.0,7.5267,7.5267,7.4778,7.4974,725800.0
2013-02-01 09:55:00,7.66,7.68,7.65,7.67,849400.0,7.4876,7.5071,7.4778,7.4974,849400.0
2013-02-01 10:00:00,7.67,7.69,7.67,7.69,544000.0,7.4974,7.5169,7.4974,7.5169,544000.0
2013-02-01 10:05:00,7.69,7.7,7.67,7.68,642600.0,7.5169,7.5267,7.4974,7.5071,642600.0
2013-02-01 10:10:00,7.69,7.7,7.68,7.69,640800.0,7.5169,7.5267,7.5071,7.5169,640800.0
2013-02-01 10:15:00,7.69,7.7,7.68,7.68,247000.0,7.5169,7.5267,7.5071,7.5071,247000.0
2013-02-01 10:20:00,7.68,7.69,7.66,7.66,245200.0,7.5071,7.5169,7.4876,7.4876,245200.0
2013-02-01 10:25:00,7.66,7.68,7.65,7.65,769600.0,7.4876,7.5071,7.4778,7.4778,769600.0
2013-02-01 10:30:00,7.65,7.68,7.65,7.66,444800.0,7.4778,7.5071,7.4778,7.4876,444800.0
2013-02-01 10:35:00,7.66,7.67,7.66,7.66,104000.0,7.4876,7.4974,7.4876,7.4876,104000.0
2013-02-01 10:40:00,7.66,7.69,7.66,7.68,620600.0,7.4876,7.5169,7.4876,7.5071,620600.0
2013-02-01 10:45:00,7.67,7.7,7.67,7.69,482000.0,7.4974,7.5267,7.4974,7.5169,482000.0
2013-02-01 10:50:00,7.69,7.69,7.67,7.67,147200.0,7.5169,7.5169,7.4974,7.4974,147200.0
2013-02-01 10:55:00,7.67,7.7,7.66,7.7,351000.0,7.4974,7.5267,7.4876,7.5267,351000.0
2013-02-01 11:00:00,7.7,7.7,7.69,7.7,100400.0,7.5267,7.5267,7.5169,7.5267,100400.0
2013-02-01 11:05:00,7.7,7.7,7.69,7.69,87000.0,7.5267,7.5267,7.5169,7.5169,87000.0
2013-02-01 11:10:00,7.69,7.7,7.68,7.68,178000.0,7.5169,7.5267,7.5071,7.5071,178000.0
2013-02-01 11:15:00,7.68,7.69,7.68,7.68,89200.0,7.5071,7.5169,7.5071,7.5071,89200.0
2013-02-01 11:20:00,7.68,7.69,7.67,7.68,346000.0,7.5071,7.5169,7.4974,7.5071,346000.0
2013-02-01 11:25:00,7.68,7.69,7.68,7.68,270400.0,7.5071,7.5169,7.5071,7.5071,270400.0
2013-02-01 11:30:00,7.68,7.7,7.68,7.69,269800.0,7.5071,7.5267,7.5071,7.5169,269800.0
2013-02-01 11:35:00,7.69,7.7,7.69,7.7,212400.0,7.5169,7.5267,7.5169,7.5267,212400.0
2013-02-01 11:40:00,7.7,7.72,7.69,7.72,448000.0,7.5267,7.5462,7.5169,7.5462,448000.0
2013-02-01 11:45:00,7.72,7.73,7.7,7.7,598400.0,7.5462,7.556,7.5267,7.5267,598400.0
2013-02-01 11:50:00,7.7,7.71,7.69,7.7,107200.0,7.5267,7.5365,7.5169,7.5267,107200.0
2013-02-01 11:55:00,7.69,7.71,7.69,7.7,129800.0,7.5169,7.5365,7.5169,7.5267,129800.0
2013-02-01 12:00:00,7.7,7.71,7.7,7.7,37200.0,7.5267,7.5365,7.5267,7.5267,37200.0
2013-02-01 12:05:00,7.71,7.71,7.7,7.71,137000.0,7.5365,7.5365,7.5267,7.5365,137000.0
2013-02-01 12:10:00,7.71,7.71,7.7,7.71,210000.0,7.5365,7.5365,7.5267,7.5365,210000.0
2013-02-01 12:15:00,7.71,7.71,7.68,7.68,408400.0,7.5365,7.5365,7.5071,7.5071,408400.0
2013-02-01 12:20:00,7.68,7.71,7.68,7.69,445600.0,7.5071,7.5365,7.5071,7.5169,445600.0
2013-02-01 12:25:00,7.69,7.7,7.69,7.7,236200.0,7.5169,7.5267,7.5169,7.5267,236200.0
2013-02-01 12:30:00,7.7,7.71,7.69,7.7,420800.0,7.5267,7.5365,7.5169,7.5267,420800.0
2013-02-01 12:35:00,7.7,7.7,7.69,7.7,83400.0,7.5267,7.5267,7.5169,7.5267,83400.0
2013-02-01 12:40:00,7.69,7.7,7.68,7.69,675000.0,7.5169,7.5267,7.5071,7.5169,675000.0
2013-02-01 12:45:00,7.69,7.69,7.68,7.69,36000.0,7.5169,7.5169,7.5071,7.5169,36000.0
2013-02-01 12:50:00,7.69,7.7,7.68,7.7,147800.0,7.5169,7.5267,7.5071,7.5267,147800.0
2013-02-01 12:55:00,7.7,7.71,7.7,7.71,74400.0,7.5267,7.5365,7.5267,7.5365,74400.0
2013-02-01 13:00:00,7.71,7.71,7.7,7.71,87800.0,7.5365,7.5365,7.5267,7.5365,87800.0
2013-02-01 13:05:00,7.71,7.71,7.68,7.7,525600.0,7.5365,7.5365,7.5071,7.5267,525600.0
2013-02-01 13:10:00,7.69,7.7,7.69,7.7,59000.0,7.5169,7.5267,7.5169,7.5267,59000.0
2013-02-01 13:15:00,7.69,7.71,7.69,7.71,295000.0,7.5169,7.5365,7.5169,7.5365,295000.0
2013-02-01 13:20:00,7.71,7.71,7.69,7.7,383000.0,7.5365,7.5365,7.5169,7.5267,383000.0
2013-02-01 13:25:00,7.7,7.7,7.69,7.7,53400.0,7.5267,7.5267,7.5169,7.5267,53400.0
2013-02-01 13:30:00,7.69,7.71,7.69,7.71,268000.0,7.5169,7.5365,7.5169,7.5365,268000.0
2013-02-01 13:35:00,7.71,7.74,7.71,7.71,1167600.0,7.5365,7.5658,7.5365,7.5365,1167600.0
2013-02-01 13:40:00,7.71,7.73,7.71,7.72,253400.0,7.5365,7.556,7.5365,7.5462,253400.0
2013-02-01 13:45:00,7.72,7.74,7.72,7.74,204800.0,7.5462,7.5658,7.5462,7.5658,204800.0
2013-02-01 13:50:00,7.73,7.75,7.73,7.75,1073600.0,7.556,7.5756,7.556,7.5756,1073600.0
2013-02-01 13:55:00,7.75,7.78,7.74,7.76,722800.0,7.5756,7.6049,7.5658,7.5853,722800.0
2013-02-01 14:00:00,7.75,7.76,7.74,7.74,713400.0,7.5756,7.5853,7.5658,7.5658,713400.0
2013-02-01 14:05:00,7.75,7.76,7.75,7.75,159600.0,7.5756,7.5853,7.5756,7.5756,159600.0
2013-02-01 14:10:00,7.76,7.77,7.75,7.76,699400.0,7.5853,7.5951,7.5756,7.5853,699400.0
2013-02-01 14:15:00,7.77,7.77,7.76,7.77,135000.0,7.5951,7.5951,7.5853,7.5951,135000.0
2013-02-01 14:20:00,7.77,7.8,7.76,7.79,1282600.0,7.5951,7.6244,7.5853,7.6147,1282600.0
2013-02-01 14:25:00,7.79,7.8,7.78,7.8,683000.0,7.6147,7.6244,7.6049,7.6244,683000.0
2013-02-01 14:30:00,7.79,7.83,7.79,7.81,808800.0,7.6147,7.6538,7.6147,7.6342,808800.0
2013-02-01 14:35:00,7.8,7.81,7.8,7.8,138200.0,7.6244,7.6342,7.6244,7.6244,138200.0
2013-02-01 14:40:00,7.81,7.82,7.79,7.82,791400.0,7.6342,7.644,7.6147,7.644,791400.0
2013-02-01 14:45:00,7.82,7.83,7.81,7.83,466200.0,7.644,7.6538,7.6342,7.6538,466200.0
2013-02-01 14:50:00,7.83,7.84,7.82,7.82,671200.0,7.6538,7.6635,7.644,7.644,671200.0
2013-02-01 14:55:00,7.83,7.83,7.81,7.82,697200.0,7.6538,7.6538,7.6342,7.644,697200.0
2013-02-01 15:00:00,7.82,7.82,7.81,7.82,162600.0,7.644,7.644,7.6342,7.644,162600.0
2013-02-01 15:05:00,7.82,7.82,7.8,7.81,667600.0,7.644,7.644,7.6244,7.6342,667600.0
2013-02-01 15:10:00,7.81,7.81,7.8,7.81,189400.0,7.6342,7.6342,7.6244,7.6342,189400.0
2013-02-01 15:15:00,7.81,7.81,7.8,7.81,155000.0,7.6342,7.6342,7.6244,7.6342,155000.0
2013-02-01 15:20:00,7.8,7.81,7.8,7.81,422800.0,7.6244,7.6342,7.6244,7.6342,422800.0
2013-02-01 15:25:00,7.8,7.81,7.8,7.8,317800.0,7.6244,7.6342,7.6244,7.6244,317800.0
2013-02-01 15:30:00,7.8,7.81,7.8,7.8,274600.0,7.6244,7.6342,7.6244,7.6244,274600.0
2013-02-01 15:35:00,7.81,7.81,7.8,7.81,273600.0,7.6342,7.6342,7.6244,7.6342,273600.0
2013-02-01 15:40:00,7.81,7.84,7.8,7.83,1539400.0,7.6342,7.6635,7.6244,7.6538,1539400.0
2013-02-01 15:45:00,7.84,7.84,7.83,7.84,484800.0,7.6635,7.6635,7.6538,7.6635,484800.0
2013-02-01 15:50:00,7.84,7.84,7.83,7.83,856200.0,7.6635,7.6635,7.6538,7.6538,856200.0
2013-02-01 15:55:00,7.83,7.84,7.82,7.82,2032400.0,7.6538,7.6635,7.644,7.644,2032400.0
2013-02-04 09:30:00,7.81,7.85,7.8,7.84,431000.0,7.6342,7.6733,7.6244,7.6635,431000.0
2013-02-04 09:35:00,7.85,7.89,7.84,7.88,224100.0,7.6733,7.7124,7.6635,7.7026,224100.0
2013-02-04 09:40:00,7.89,7.94,7.89,7.94,700400.0,7.7124,7.7613,7.7124,7.7613,700400.0
2013-02-04 09:45:00,7.93,7.97,7.92,7.93,815200.0,7.7515,7.7906,7.7417,7.7515,815200.0
2013-02-04 09:50:00,7.92,7.96,7.91,7.96,1054000.0,7.7417,7.7808,7.732,7.7808,1054000.0
2013-02-04 09:55:00,7.96,7.96,7.95,7.95,444700.0,7.7808,7.7808,7.7711,7.7711,444700.0
2013-02-04 10:00:00,7.96,7.96,7.94,7.95,646100.0,7.7808,7.7808,7.7613,7.7711,646100.0
2013-02-04 10:05:00,7.95,7.96,7.94,7.96,309900.0,7.7711,7.7808,7.7613,7.7808,309900.0
2013-02-04 10:10:00,7.96,7.96,7.95,7.95,107700.0,7.7808,7.7808,7.7711,7.7711,107700.0
2013-02-04 10:15:00,7.96,7.96,7.95,7.96,99300.0,7.7808,7.7808,7.7711,7.7808,99300.0
2013-02-04 10:20:00,7.95,7.96,7.95,7.96,189200.0,7.7711,7.7808,7.7711,7.7808,189200.0
2013-02-04 10:25:00,7.96,7.99,7.95,7.98,848100.0,7.7808,7.8102,7.7711,7.8004,848100.0
2013-02-04 10:30:00,7.97,7.99,7.97,7.99,459000.0,7.7906,7.8102,7.7906,7.8102,459000.0
2013-02-04 10:35:00,7.99,7.99,7.98,7.99,240600.0,7.8102,7.8102,7.8004,7.8102,240600.0
2013-02-04 10:40:00,7.99,8.01,7.98,8.0,1171200.0,7.8102,7.8297,7.8004,7.8199,1171200.0
2013-02-04 10:45:00,8.01,8.01,7.98,7.99,1086600.0,7.8297,7.8297,7.8004,7.8102,1086600.0
2013-02-04 10:50:00,7.99,8.0,7.96,7.98,1008800.0,7.8102,7.8199,7.7808,7.8004,1008800.0
2013-02-04 10:55:00,7.99,8.0,7.96,7.96,541600.0,7.8102,7.8199,7.7808,7.7808,541600.0
2013-02-04 11:00:00,7.96,7.97,7.95,7.96,427800.0,7.7808,7.7906,7.7711,7.7808,427800.0
2013-02-04 11:05:00,7.97,7.97,7.95,7.95,211600.0,7.7906,7.7906,7.7711,7.7711,211600.0
2013-02-04 11:10:00,7.96,7.96,7.95,7.96,150900.0,7.7808,7.7808,7.7711,7.7808,150900.0
2013-02-04 11:15:00,7.95,7.96,7.91,7.91,452300.0,7.7711,7.7808,7.732,7.732,452300.0
2013-02-04 11:20:00,7.91,7.94,7.91,7.93,530000.0,7.732,7.7613,7.732,7.7515,530000.0
2013-02-04 11:25:00,7.93,7.93,7.87,7.88,264000.0,7.7515,7.7515,7.6929,7.7026,264000.0
2013-02-04 11:30:00,7.88,7.88,7.85,7.85,570000.0,7.7026,7.7026,7.6733,7.6733,570000.0
2013-02-04 11:35:00,7.85,7.86,7.82,7.82,669600.0,7.6733,7.6831,7.644,7.644,669600.0
2013-02-04 11:40:00,7.82,7.84,7.8,7.84,593000.0,7.644,7.6635,7.6244,7.6635,593000.0
2013-02-04 11:45:00,7.83,7.86,7.83,7.85,159000.0,7.6538,7.6831,7.6538,7.6733,159000.0
2013-02-04 11:50:00,7.85,7.86,7.84,7.84,340400.0,7.6733,7.6831,7.6635,7.6635,340400.0
2013-02-04 11:55:00,7.85,7.85,7.83,7.83,149300.0,7.6733,7.6733,7.6538,7.6538,149300.0
2013-02-04 12:00:00,7.83,7.84,7.82,7.83,233200.0,7.6538,7.6635,7.644,7.6538,233200.0
2013-02-04 12:05:00,7.83,7.84,7.82,7.82,112500.0,7.6538,7.6635,7.644,7.644,112500.0
2013-02-04 12:10:00,7.82,7.83,7.81,7.83,120200.0,7.644,7.6538,7.6342,7.6538,120200.0
2013-02-04 12:15:00,7.83,7.84,7.82,7.84,81700.0,7.6538,7.6635,7.644,7.6635,81700.0
2013-02-04 12:20:00,7.83,7.85,7.81,7.82,303600.0,7.6538,7.6733,7.6342,7.644,303600.0
2013-02-04 12:25:00,7.82,7.85,7.81,7.85,193600.0,7.644,7.6733,7.6342,7.6733,193600.0
2013-02-04 12:30:00,7.85,7.85,7.84,7.85,27800.0,7.6733,7.6733,7.6635,7.6733,27800.0
2013-02-04 12:35:00,7.85,7.87,7.84,7.87,75900.0,7.6733,7.6929,7.6635,7.6929,75900.0
2013-02-04 12:40:00,7.87,7.87,7.85,7.86,143400.0,7.6929,7.6929,7.6733,7.6831,143400.0
2013-02-04 12:45:00,7.86,7.86,7.85,7.86,31200.0,7.6831,7.6831,7.6733,7.6831,31200.0
2013-02-04 12:50:00,7.86,7.86,7.83,7.83,261800.0,7.6831,7.6831,7.6538,7.6538,261800.0
2013-02-04 12:55:00,7.83,7.85,7.83,7.85,171600.0,7.6538,7.6733,7.6538,7.6733,171600.0
2013-02-04 13:00:00,7.84,7.86,7.84,7.85,112100.0,7.6635,7.6831,7.6635,7.6733,112100.0
2013-02-04 13:05:00,7.86,7.86,7.85,7.86,42700.0,7.6831,7.6831,7.6733,7.6831,42700.0
2013-02-04 13:10:00,7.86,7.86,7.85,7.86,52800.0,7.6831,7.6831,7.6733,7.6831,52800.0
2013-02-04 13:15:00,7.85,7.86,7.83,7.84,277100.0,7.6733,7.6831,7.6538,7.6635,277100.0
2013-02-04 13:20:00,7.83,7.84,7.83,7.83,33100.0,7.6538,7.6635,7.6538,7.6538,33100.0
2013-02-04 13:25:00,7.83,7.84,7.83,7.83,79200.0,7.6538,7.6635,7.6538,7.6538,79200.0
2013-02-04 13:30:00,7.84,7.84,7.79,7.79,327500.0,7.6635,7.6635,7.6147,7.6147,327500.0
2013-02-04 13:35:00,7.79,7.8,7.77,7.79,261400.0,7.6147,7.6244,7.5951,7.6147,261400.0
2013-02-04 13:40:00,7.8,7.82,7.8,7.8,308200.0,7.6244,7.644,7.6244,7.6244,308200.0
2013-02-04 13:45:00,7.8,7.8,7.78,7.79,75000.0,7.6244,7.6244,7.6049,7.6147,75000.0
2013-02-04 13:50:00,7.79,7.79,7.77,7.78,83300.0,7.6147,7.6147,7.5951,7.6049,83300.0
2013-02-04 13:55:00,7.78,7.79,7.76,7.76,222000.0,7.6049,7.6147,7.5853,7.5853,222000.0
2013-02-04 14:00:00,7.76,7.78,7.75,7.76,259700.0,7.5853,7.6049,7.5756,7.5853,259700.0
2013-02-04 14:05:00,7.76,7.76,7.75,7.76,161700.0,7.5853,7.5853,7.5756,7.5853,161700.0
2013-02-04 14:10:00,7.76,7.76,7.75,7.76,58400.0,7.5853,7.5853,7.5756,7.5853,58400.0
2013-02-04 14:15:00,7.76,7.77,7.75,7.75,181900.0,7.5853,7.5951,7.5756,7.5756,181900.0
2013-02-04 14:20:00,7.76,7.76,7.73,7.73,158200.0,7.5853,7.5853,7.556,7.556,158200.0
2013-02-04 14:25:00,7.74,7.76,7.73,7.76,185500.0,7.5658,7.5853,7.556,7.5853,185500.0
2013-02-04 14:30:00,7.76,7.76,7.75,7.76,66500.0,7.5853,7.5853,7.5756,7.5853,66500.0
2013-02-04 14:35:00,7.76,7.76,7.75,7.76,103700.0,7.5853,7.5853,7.5756,7.5853,103700.0
2013-02-04 14:40:00,7.76,7.77,7.75,7.77,116000.0,7.5853,7.5951,7.5756,7.5951,116000.0
2013-02-04 14:45:00,7.77,7.78,7.77,7.78,95400.0,7.5951,7.6049,7.5951,7.6049,95400.0
2013-02-04 14:50:00,7.78,7.78,7.74,7.74,279600.0,7.6049,7.6049,7.5658,7.5658,279600.0
2013-02-04 14:55:00,7.75,7.77,7.74,7.77,194200.0,7.5756,7.5951,7.5658,7.5951,194200.0
2013-02-04 15:00:00,7.77,7.77,7.75,7.75,215000.0,7.5951,7.5951,7.5756,7.5756,215000.0
2013-02-04 15:05:00,7.75,7.76,7.75,7.75,73200.0,7.5756,7.5853,7.5756,7.5756,73200.0
2013-02-04 15:10:00,7.75,7.76,7.75,7.76,88000.0,7.5756,7.5853,7.5756,7.5853,88000.0
2013-02-04 15:15:00,7.76,7.76,7.75,7.76,126700.0,7.5853,7.5853,7.5756,7.5853,126700.0
2013-02-04 15:20:00,7.75,7.76,7.75,7.76,62100.0,7.5756,7.5853,7.5756,7.5853,62100.0
2013-02-04 15:25:00,7.75,7.76,7.75,7.76,160200.0,7.5756,7.5853,7.5756,7.5853,160200.0
2013-02-04 15:30:00,7.76,7.76,7.74,7.76,539600.0,7.5853,7.5853,7.5658,7.5853,539600.0
2013-02-04 15:35:00,7.76,7.77,7.75,7.75,438300.0,7.5853,7.5951,7.5756,7.5756,438300.0
2013-02-04 15:40:00,7.76,7.76,7.75,7.75,438300.0,7.5853,7.5853,7.5756,7.5756,438300.0
2013-02-04 15:45:00,7.75,7.76,7.75,7.76,230200.0,7.5756,7.5853,7.5756,7.5853,230200.0
2013-02-04 15:50:00,7.75,7.76,7.75,7.76,573000.0,7.5756,7.5853,7.5756,7.5853,573000.0
2013-02-04 15:55:00,7.76,7.76,7.75,7.75,551300.0,7.5853,7.5853,7.5756,7.5756,551300.0
2013-02-05 09:30:00,7.82,7.85,7.76,7.8,448600.0,7.644,7.6733,7.5853,7.6244,448600.0
2013-02-05 09:35:00,7.81,7.83,7.79,7.79,133600.0,7.6342,7.6538,7.6147,7.6147,133600.0
2013-02-05 09:40:00,7.8,7.81,7.77,7.79,234700.0,7.6244,7.6342,7.5951,7.6147,234700.0
2013-02-05 09:45:00,7.79,7.82,7.79,7.81,112900.0,7.6147,7.644,7.6147,7.6342,112900.0
2013-02-05 09:50:00,7.81,7.82,7.77,7.77,520300.0,7.6342,7.644,7.5951,7.5951,520300.0
2013-02-05 09:55:00,7.77,7.79,7.75,7.77,816400.0,7.5951,7.6147,7.5756,7.5951,816400.0
2013-02-05 10:00:00,7.77,7.79,7.76,7.78,772300.0,7.5951,7.6147,7.5853,7.6049,772300.0
2013-02-05 10:05:00,7.78,7.8,7.77,7.77,477500.0,7.6049,7.6244,7.5951,7.5951,477500.0
2013-02-05 10:10:00,7.78,7.78,7.76,7.77,211400.0,7.6049,7.6049,7.5853,7.5951,211400.0
2013-02-05 10:15:00,7.77,7.78,7.76,7.76,254100.0,7.5951,7.6049,7.5853,7.5853,254100.0
2013-02-05 10:20:00,7.77,7.77,7.75,7.75,171100.0,7.5951,7.5951,7.5756,7.5756,171100.0
2013-02-05 10:25:00,7.75,7.76,7.71,7.72,495800.0,7.5756,7.5853,7.5365,7.5462,495800.0
2013-02-05 10:30:00,7.72,7.73,7.67,7.72,487200.0,7.5462,7.556,7.4974,7.5462,487200.0
2013-02-05 10:35:00,7.72,7.77,7.71,7.77,316100.0,7.5462,7.5951,7.5365,7.5951,316100.0
2013-02-05 10:40:00,7.77,7.78,7.76,7.78,293700.0,7.5951,7.6049,7.5853,7.6049,293700.0
2013-02-05 10:45:00,7.78,7.81,7.77,7.77,420200.0,7.6049,7.6342,7.5951,7.5951,420200.0
2013-02-05 10:50:00,7.78,7.78,7.76,7.77,251600.0,7.6049,7.6049,7.5853,7.5951,251600.0
2013-02-05 10:55:00,7.77,7.77,7.76,7.77,52200.0,7.5951,7.5951,7.5853,7.5951,52200.0
2013-02-05 11:00:00,7.77,7.79,7.76,7.77,156000.0,7.5951,7.6147,7.5853,7.5951,156000.0
2013-02-05 11:05:00,7.78,7.78,7.77,7.78,61700.0,7.6049,7.6049,7.5951,7.6049,61700.0
2013-02-05 11:10:00,7.78,7.8,7.77,7.79,164900.0,7.6049,7.6244,7.5951,7.6147,164900.0
2013-02-05 11:15:00,7.8,7.83,7.79,7.82,433400.0,7.6244,7.6538,7.6147,7.644,433400.0
2013-02-05 11:20:00,7.82,7.83,7.8,7.81,339900.0,7.644,7.6538,7.6244,7.6342,339900.0
2013-02-05 11:25:00,7.82,7.85,7.81,7.82,873000.0,7.644,7.6733,7.6342,7.644,873000.0
2013-02-05 11:30:00,7.83,7.83,7.81,7.82,613700.0,7.6538,7.6538,7.6342,7.644,613700.0
2013-02-05 11:35:00,7.82,7.84,7.81,7.82,223300.0,7.644,7.6635,7.6342,7.644,223300.0
2013-02-05 11:40:00,7.82,7.83,7.82,7.82,57000.0,7.644,7.6538,7.644,7.644,57000.0
2013-02-05 11:45:00,7.82,7.82,7.81,7.82,50800.0,7.644,7.644,7.6342,7.644,50800.0
2013-02-05 11:50:00,7.82,7.82,7.81,7.82,23000.0,7.644,7.644,7.6342,7.644,23000.0
2013-02-05 11:55:00,7.81,7.82,7.81,7.82,17800.0,7.6342,7.644,7.6342,7.644,17800.0
2013-02-05 12:00:00,7.82,7.82,7.81,7.82,34500.0,7.644,7.644,7.6342,7.644,34500.0
2013-02-05 12:05:00,7.82,7.82,7.81,7.82,35200.0,7.644,7.644,7.6342,7.644,35200.0
2013-02-05 12:10:00,7.82,7.84,7.81,7.82,503300.0,7.644,7.6635,7.6342,7.644,503300.0
2013-02-05 12:15:00,7.83,7.85,7.82,7.85,285200.0,7.6538,7.6733,7.644,7.6733,285200.0
2013-02-05 12:20:00,7.85,7.85,7.82,7.83,202000.0,7.6733,7.6733,7.644,7.6538,202000.0
2013-02-05 12:25:00,7.83,7.83,7.82,7.82,139200.0,7.6538,7.6538,7.644,7.644,139200.0
2013-02-05 12:30:00,7.82,7.83,7.81,7.82,201800.0,7.644,7.6538,7.6342,7.644,201800.0
2013-02-05 12:35:00,7.82,7.82,7.81,7.82,28400.0,7.644,7.644,7.6342,7.644,28400.0
2013-02-05 12:40:00,7.82,7.82,7.8,7.81,137500.0,7.644,7.644,7.6244,7.6342,137500.0
2013-02-05 12:45:00,7.81,7.82,7.81,7.82,110300.0,7.6342,7.644,7.6342,7.644,110300.0
2013-02-05 12:50:00,7.82,7.82,7.8,7.81,63400.0,7.644,7.644,7.6244,7.6342,63400.0
2013-02-05 12:55:00,7.81,7.82,7.8,7.82,52800.0,7.6342,7.644,7.6244,7.644,52800.0
2013-02-05 13:00:00,7.82,7.83,7.81,7.82,103100.0,7.644,7.6538,7.6342,7.644,103100.0
2013-02-05 13:05:00,7.82,7.85,7.82,7.85,243300.0,7.644,7.6733,7.644,7.6733,243300.0
2013-02-05 13:10:00,7.85,7.86,7.85,7.86,99200.0,7.6733,7.6831,7.6733,7.6831,99200.0
2013-02-05 13:15:00,7.86,7.86,7.85,7.85,196200.0,7.6831,7.6831,7.6733,7.6733,196200.0
2013-02-05 13:20:00,7.85,7.86,7.84,7.86,293400.0,7.6733,7.6831,7.6635,7.6831,293400.0
2013-02-05 13:25:00,7.86,7.87,7.85,7.86,114400.0,7.6831,7.6929,7.6733,7.6831,114400.0
2013-02-05 13:30:00,7.87,7.87,7.86,7.87,25700.0,7.6929,7.6929,7.6831,7.6929,25700.0
2013-02-05 13:35:00,7.87,7.87,7.85,7.85,132500.0,7.6929,7.6929,7.6733,7.6733,132500.0
2013-02-05 13:40:00,7.86,7.86,7.84,7.84,75300.0,7.6831,7.6831,7.6635,7.6635,75300.0
2013-02-05 13:45:00,7.84,7.87,7.84,7.87,173900.0,7.6635,7.6929,7.6635,7.6929,173900.0
2013-02-05 13:50:00,7.86,7.89,7.85,7.85,338900.0,7.6831,7.7124,7.6733,7.6733,338900.0
2013-02-05 13:55:00,7.85,7.86,7.85,7.85,177400.0,7.6733,7.6831,7.6733,7.6733,177400.0
2013-02-05 14:00:00,7.85,7.86,7.85,7.86,91400.0,7.6733,7.6831,7.6733,7.6831,91400.0
2013-02-05 14:05:00,7.86,7.88,7.85,7.87,242200.0,7.6831,7.7026,7.6733,7.6929,242200.0
2013-02-05 14:10:00,7.87,7.88,7.85,7.88,1183400.0,7.6929,7.7026,7.6733,7.7026,1183400.0
2013-02-05 14:15:00,7.88,7.92,7.87,7.91,731500.0,7.7026,7.7417,7.6929,7.732,731500.0
2013-02-05 14:20:00,7.9,7.93,7.9,7.91,274400.0,7.7222,7.7515,7.7222,7.732,274400.0
2013-02-05 14:25:00,7.9,7.91,7.9,7.9,45500.0,7.7222,7.732,7.7222,7.7222,45500.0
2013-02-05 14:30:00,7.9,7.91,7.89,7.89,203500.0,7.7222,7.732,7.7124,7.7124,203500.0
2013-02-05 14:35:00,7.89,7.9,7.88,7.89,146200.0,7.7124,7.7222,7.7026,7.7124,146200.0
2013-02-05 14:40:00,7.9,7.9,7.88,7.89,135500.0,7.7222,7.7222,7.7026,7.7124,135500.0
2013-02-05 14:45:00,7.9,7.91,7.89,7.9,197800.0,7.7222,7.732,7.7124,7.7222,197800.0
2013-02-05 14:50:00,7.9,7.91,7.89,7.9,128700.0,7.7222,7.732,7.7124,7.7222,128700.0
2013-02-05 14:55:00,7.89,7.9,7.88,7.89,109200.0,7.7124,7.7222,7.7026,7.7124,109200.0
2013-02-05 15:00:00,7.89,7.89,7.88,7.89,50500.0,7.7124,7.7124,7.7026,7.7124,50500.0
2013-02-05 15:05:00,7.89,7.89,7.87,7.89,165000.0,7.7124,7.7124,7.6929,7.7124,165000.0
2013-02-05 15:10:00,7.89,7.9,7.88,7.9,88800.0,7.7124,7.7222,7.7026,7.7222,88800.0
2013-02-05 15:15:00,7.9,7.9,7.88,7.89,116100.0,7.7222,7.7222,7.7026,7.7124,116100.0
2013-02-05 15:20:00,7.89,7.9,7.87,7.88,376900.0,7.7124,7.7222,7.6929,7.7026,376900.0
2013-02-05 15:25:00,7.89,7.89,7.87,7.88,184900.0,7.7124,7.7124,7.6929,7.7026,184900.0
2013-02-05 15:30:00,7.88,7.89,7.86,7.89,572900.0,7.7026,7.7124,7.6831,7.7124,572900.0
2013-02-05 15:35:00,7.88,7.89,7.86,7.87,199900.0,7.7026,7.7124,7.6831,7.6929,199900.0
2013-02-05 15:40:00,7.86,7.87,7.85,7.85,263500.0,7.6831,7.6929,7.6733,7.6733,263500.0
2013-02-05 15:45:00,7.86,7.87,7.85,7.86,168500.0,7.6831,7.6929,7.6733,7.6831,168500.0
2013-02-05 15:50:00,7.87,7.87,7.85,7.86,187500.0,7.6929,7.6929,7.6733,7.6831,187500.0
2013-02-05 15:55:00,7.86,7.87,7.85,7.86,549600.0,7.6831,7.6929,7.6733,7.6831,549600.0
2013-02-06 09:30:00,7.7,7.81,7.7,7.79,1457900.0,7.5267,7.6342,7.5267,7.6147,1457900.0
2013-02-06 09:35:00,7.79,7.8,7.77,7.8,1023200.0,7.6147,7.6244,7.5951,7.6244,1023200.0
2013-02-06 09:40:00,7.79,7.94,7.79,7.94,1570300.0,7.6147,7.7613,7.6147,7.7613,1570300.0
2013-02-06 09:45:00,7.94,7.99,7.9,7.93,1053100.0,7.7613,7.8102,7.7222,7.7515,1053100.0
2013-02-06 09:50:00,7.93,7.94,7.87,7.87,441400.0,7.7515,7.7613,7.6929,7.6929,441400.0
2013-02-06 09:55:00,7.88,7.89,7.86,7.88,845300.0,7.7026,7.7124,7.6831,7.7026,845300.0
2013-02-06 10:00:00,7.88,7.96,7.88,7.95,581300.0,7.7026,7.7808,7.7026,7.7711,581300.0
2013-02-06 10:05:00,7.95,7.96,7.92,7.96,822200.0,7.7711,7.7808,7.7417,7.7808,822200.0
2013-02-06 10:10:00,7.97,7.98,7.94,7.96,845900.0,7.7906,7.8004,7.7613,7.7808,845900.0
2013-02-06 10:15:00,7.96,7.96,7.94,7.95,391800.0,7.7808,7.7808,7.7613,7.7711,391800.0
2013-02-06 10:20:00,7.95,7.97,7.95,7.97,103400.0,7.7711,7.7906,7.7711,7.7906,103400.0
2013-02-06 10:25:00,7.96,7.98,7.96,7.97,257800.0,7.7808,7.8004,7.7808,7.7906,257800.0
2013-02-06 10:30:00,7.97,7.98,7.96,7.98,115000.0,7.7906,7.8004,7.7808,7.8004,115000.0
2013-02-06 10:35:00,7.98,7.98,7.95,7.97,153900.0,7.8004,7.8004,7.7711,7.7906,153900.0
2013-02-06 10:40:00,7.97,7.97,7.96,7.96,61100.0,7.7906,7.7906,7.7808,7.7808,61100.0
2013-02-06 10:45:00,7.96,8.0,7.96,8.0,845500.0,7.7808,7.8199,7.7808,7.8199,845500.0
2013-02-06 10:50:00,8.0,8.02,7.99,8.0,635300.0,7.8199,7.8395,7.8102,7.8199,635300.0
2013-02-06 10:55:00,8.0,8.02,8.0,8.02,395400.0,7.8199,7.8395,7.8199,7.8395,395400.0
2013-02-06 11:00:00,8.02,8.02,7.99,8.02,972800.0,7.8395,7.8395,7.8102,7.8395,972800.0
2013-02-06 11:05:00,8.01,8.02,8.01,8.01,93800.0,7.8297,7.8395,7.8297,7.8297,93800.0
2013-02-06 11:10:00,8.02,8.03,8.01,8.03,222300.0,7.8395,7.8493,7.8297,7.8493,222300.0
2013-02-06 11:15:00,8.03,8.03,8.01,8.01,382300.0,7.8493,7.8493,7.8297,7.8297,382300.0
2013-02-06 11:20:00,8.01,8.02,8.0,8.0,239000.0,7.8297,7.8395,7.8199,7.8199,239000.0
2013-02-06 11:25:00,8.01,8.04,8.0,8.04,705100.0,7.8297,7.859,7.8199,7.859,705100.0
2013-02-06 11:30:00,8.04,8.06,8.02,8.04,981100.0,7.859,7.8786,7.8395,7.859,981100.0
2013-02-06 11:35:00,8.04,8.05,8.02,8.05,258600.0,7.859,7.8688,7.8395,7.8688,258600.0
2013-02-06 11:40:00,8.05,8.05,8.03,8.04,499600.0,7.8688,7.8688,7.8493,7.859,499600.0
2013-02-06 11:45:00,8.04,8.05,8.02,8.02,806400.0,7.859,7.8688,7.8395,7.8395,806400.0
2013-02-06 11:50:00,8.03,8.03,8.01,8.02,117400.0,7.8493,7.8493,7.8297,7.8395,117400.0
2013-02-06 11:55:00,8.02,8.05,8.01,8.03,286700.0,7.8395,7.8688,7.8297,7.8493,286700.0
2013-02-06 12:00:00,8.03,8.04,8.01,8.03,269700.0,7.8493,7.859,7.8297,7.8493,269700.0
2013-02-06 12:05:00,8.03,8.04,8.02,8.02,165100.0,7.8493,7.859,7.8395,7.8395,165100.0
2013-02-06 12:10:00,8.02,8.03,7.99,7.99,468700.0,7.8395,7.8493,7.8102,7.8102,468700.0
2013-02-06 12:15:00,7.99,8.01,7.98,7.99,739200.0,7.8102,7.8297,7.8004,7.8102,739200.0
2013-02-06 12:20:00,7.99,8.0,7.97,7.97,452200.0,7.8102,7.8199,7.7906,7.7906,452200.0
2013-02-06 12:25:00,7.98,7.98,7.95,7.95,224200.0,7.8004,7.8004,7.7711,7.7711,224200.0
2013-02-06 12:30:00,7.95,7.98,7.95,7.96,530500.0,7.7711,7.8004,7.7711,7.7808,530500.0
2013-02-06 12:35:00,7.97,8.01,7.96,8.0,629000.0,7.7906,7.8297,7.7808,7.8199,629000.0
2013-02-06 12:40:00,8.0,8.01,7.98,7.99,469000.0,7.8199,7.8297,7.8004,7.8102,469000.0
2013-02-06 12:45:00,7.99,8.0,7.98,7.99,210900.0,7.8102,7.8199,7.8004,7.8102,210900.0
2013-02-06 12:50:00,7.99,8.0,7.98,7.99,194800.0,7.8102,7.8199,7.8004,7.8102,194800.0
2013-02-06 12:55:00,7.99,7.99,7.95,7.96,366200.0,7.8102,7.8102,7.7711,7.7808,366200.0
2013-02-06 13:00:00,7.96,7.96,7.94,7.96,330500.0,7.7808,7.7808,7.7613,7.7808,330500.0
2013-02-06 13:05:00,7.95,7.96,7.91,7.91,984600.0,7.7711,7.7808,7.732,7.732,984600.0
2013-02-06 13:10:00,7.91,7.94,7.91,7.93,444800.0,7.732,7.7613,7.732,7.7515,444800.0
2013-02-06 13:15:00,7.93,7.94,7.91,7.92,220500.0,7.7515,7.7613,7.732,7.7417,220500.0
2013-02-06 13:20:00,7.93,7.94,7.92,7.92,503800.0,7.7515,7.7613,7.7417,7.7417,503800.0
2013-02-06 13:25:00,7.92,7.92,7.9,7.9,317900.0,7.7417,7.7417,7.7222,7.7222,317900.0
2013-02-06 13:30:00,7.9,7.91,7.88,7.89,456700.0,7.7222,7.732,7.7026,7.7124,456700.0
2013-02-06 13:35:00,7.89,7.92,7.89,7.92,193200.0,7.7124,7.7417,7.7124,7.7417,193200.0
2013-02-06 13:40:00,7.91,7.93,7.9,7.92,344400.0,7.732,7.7515,7.7222,7.7417,344400.0
2013-02-06 13:45:00,7.93,7.94,7.91,7.93,481900.0,7.7515,7.7613,7.732,7.7515,481900.0
2013-02-06 13:50:00,7.92,7.94,7.91,7.92,363700.0,7.7417,7.7613,7.732,7.7417,363700.0
2013-02-06 13:55:00,7.92,7.93,7.91,7.91,176800.0,7.7417,7.7515,7.732,7.732,176800.0
2013-02-06 14:00:00,7.91,7.93,7.9,7.92,397800.0,7.732,7.7515,7.7222,7.7417,397800.0
2013-02-06 14:05:00,7.93,7.93,7.91,7.93,95200.0,7.7515,7.7515,7.732,7.7515,95200.0
2013-02-06 14:10:00,7.93,7.93,7.92,7.93,113100.0,7.7515,7.7515,7.7417,7.7515,113100.0
2013-02-06 14:15:00,7.93,7.94,7.92,7.94,286800.0,7.7515,7.7613,7.7417,7.7613,286800.0
2013-02-06 14:20:00,7.94,7.95,7.93,7.95,311300.0,7.7613,7.7711,7.7515,7.7711,311300.0
2013-02-06 14:25:00,7.95,7.95,7.92,7.92,258000.0,7.7711,7.7711,7.7417,7.7417,258000.0
2013-02-06 14:30:00,7.92,7.94,7.92,7.93,371400.0,7.7417,7.7613,7.7417,7.7515,371400.0
2013-02-06 14:35:00,7.93,7.95,7.93,7.94,519600.0,7.7515,7.7711,7.7515,7.7613,519600.0
2013-02-06 14:40:00,7.94,7.96,7.93,7.93,255700.0,7.7613,7.7808,7.7515,7.7515,255700.0
2013-02-06 14:45:00,7.93,7.94,7.92,7.94,237100.0,7.7515,7.7613,7.7417,7.7613,237100.0
2013-02-06 14:50:00,7.94,7.94,7.93,7.94,138900.0,7.7613,7.7613,7.7515,7.7613,138900.0
2013-02-06 14:55:00,7.93,7.94,7.93,7.93,93800.0,7.7515,7.7613,7.7515,7.7515,93800.0
2013-02-06 15:00:00,7.94,7.94,7.89,7.91,1094600.0,7.7613,7.7613,7.7124,7.732,1094600.0
2013-02-06 15:05:00,7.91,7.93,7.9,7.91,516000.0,7.732,7.7515,7.7222,7.732,516000.0
2013-02-06 15:10:00,7.91,7.92,7.9,7.92,408700.0,7.732,7.7417,7.7222,7.7417,408700.0
2013-02-06 15:15:00,7.93,7.93,7.91,7.91,421400.0,7.7515,7.7515,7.732,7.732,421400.0
2013-02-06 15:20:00,7.91,7.92,7.9,7.91,169000.0,7.732,7.7417,7.7222,7.732,169000.0
2013-02-06 15:25:00,7.9,7.91,7.87,7.87,1218500.0,7.7222,7.732,7.6929,7.6929,1218500.0
2013-02-06 15:30:00,7.87,7.88,7.85,7.86,833700.0,7.6929,7.7026,7.6733,7.6831,833700.0
2013-02-06 15:35:00,7.86,7.92,7.85,7.91,763800.0,7.6831,7.7417,7.6733,7.732,763800.0
2013-02-06 15:40:00,7.91,7.93,7.9,7.93,774600.0,7.732,7.7515,7.7222,7.7515,774600.0
2013-02-06 15:45:00,7.93,7.93,7.91,7.92,608200.0,7.7515,7.7515,7.732,7.7417,608200.0
2013-02-06 15:50:00,7.92,7.93,7.91,7.91,677300.0,7.7417,7.7515,7.732,7.732,677300.0
2013-02-06 15:55:00,7.92,7.95,7.91,7.94,2308800.0,7.7417,7.7711,7.732,7.7613,2308800.0
2013-02-07 09:30:00,7.98,8.04,7.97,8.03,1214800.0,7.8004,7.859,7.7906,7.8493,1214800.0
2013-02-07 09:35:00,8.03,8.04,7.97,8.0,1380400.0,7.8493,7.859,7.7906,7.8199,1380400.0
2013-02-07 09:40:00,8.0,8.0,7.91,7.94,1201200.0,7.8199,7.8199,7.732,7.7613,1201200.0
2013-02-07 09:45:00,7.95,7.95,7.91,7.92,1394300.0,7.7711,7.7711,7.732,7.7417,1394300.0
2013-02-07 09:50:00,7.92,7.92,7.89,7.92,852800.0,7.7417,7.7417,7.7124,7.7417,852800.0
2013-02-07 09:55:00,7.91,7.92,7.89,7.9,883800.0,7.732,7.7417,7.7124,7.7222,883800.0
2013-02-07 10:00:00,7.9,7.91,7.84,7.88,1804200.0,7.7222,7.732,7.6635,7.7026,1804200.0
2013-02-07 10:05:00,7.88,7.89,7.86,7.88,854600.0,7.7026,7.7124,7.6831,7.7026,854600.0
2013-02-07 10:10:00,7.88,7.88,7.82,7.82,934300.0,7.7026,7.7026,7.644,7.644,934300.0
2013-02-07 10:15:00,7.83,7.83,7.81,7.83,381400.0,7.6538,7.6538,7.6342,7.6538,381400.0
2013-02-07 10:20:00,7.83,7.85,7.77,7.77,546500.0,7.6538,7.6733,7.5951,7.5951,546500.0
2013-02-07 10:25:00,7.77,7.78,7.73,7.74,723500.0,7.5951,7.6049,7.556,7.5658,723500.0
2013-02-07 10:30:00,7.74,7.76,7.73,7.75,583500.0,7.5658,7.5853,7.556,7.5756,583500.0
2013-02-07 10:35:00,7.75,7.8,7.73,7.79,1008000.0,7.5756,7.6244,7.556,7.6147,1008000.0
2013-02-07 10:40:00,7.78,7.79,7.74,7.76,1110100.0,7.6049,7.6147,7.5658,7.5853,1110100.0
2013-02-07 10:45:00,7.75,7.76,7.73,7.75,592900.0,7.5756,7.5853,7.556,7.5756,592900.0
2013-02-07 10:50:00,7.76,7.76,7.74,7.74,464600.0,7.5853,7.5853,7.5658,7.5658,464600.0
2013-02-07 10:55:00,7.74,7.76,7.74,7.76,818600.0,7.5658,7.5853,7.5658,7.5853,818600.0
2013-02-07 11:00:00,7.76,7.76,7.72,7.72,511300.0,7.5853,7.5853,7.5462,7.5462,511300.0
2013-02-07 11:05:00,7.73,7.75,7.72,7.74,527800.0,7.556,7.5756,7.5462,7.5658,527800.0
2013-02-07 11:10:00,7.74,7.75,7.73,7.75,402900.0,7.5658,7.5756,7.556,7.5756,402900.0
2013-02-07 11:15:00,7.74,7.76,7.73,7.74,444500.0,7.5658,7.5853,7.556,7.5658,444500.0
2013-02-07 11:20:00,7.74,7.75,7.73,7.75,193400.0,7.5658,7.5756,7.556,7.5756,193400.0
2013-02-07 11:25:00,7.74,7.75,7.73,7.74,1102700.0,7.5658,7.5756,7.556,7.5658,1102700.0
2013-02-07 11:30:00,7.74,7.75,7.73,7.75,388800.0,7.5658,7.5756,7.556,7.5756,388800.0
2013-02-07 11:35:00,7.74,7.75,7.72,7.73,257100.0,7.5658,7.5756,7.5462,7.556,257100.0
2013-02-07 11:40:00,7.73,7.74,7.7,7.7,414400.0,7.556,7.5658,7.5267,7.5267,414400.0
2013-02-07 11:45:00,7.7,7.7,7.63,7.65,969300.0,7.5267,7.5267,7.4583,7.4778,969300.0
2013-02-07 11:50:00,7.65,7.69,7.64,7.69,420400.0,7.4778,7.5169,7.468,7.5169,420400.0
2013-02-07 11:55:00,7.69,7.72,7.68,7.71,612900.0,7.5169,7.5462,7.5071,7.5365,612900.0
2013-02-07 12:00:00,7.72,7.74,7.7,7.74,366900.0,7.5462,7.5658,7.5267,7.5658,366900.0
2013-02-07 12:05:00,7.74,7.75,7.71,7.73,616600.0,7.5658,7.5756,7.5365,7.556,616600.0
2013-02-07 12:10:00,7.73,7.74,7.72,7.74,73600.0,7.556,7.5658,7.5462,7.5658,73600.0
2013-02-07 12:15:00,7.74,7.74,7.72,7.72,196800.0,7.5658,7.5658,7.5462,7.5462,196800.0
2013-02-07 12:20:00,7.72,7.73,7.71,7.71,207600.0,7.5462,7.556,7.5365,7.5365,207600.0
2013-02-07 12:25:00,7.72,7.73,7.71,7.73,107900.0,7.5462,7.556,7.5365,7.556,107900.0
2013-02-07 12:30:00,7.73,7.74,7.72,7.73,304000.0,7.556,7.5658,7.5462,7.556,304000.0
2013-02-07 12:35:00,7.73,7.73,7.72,7.73,114300.0,7.556,7.556,7.5462,7.556,114300.0
2013-02-07 12:40:00,7.73,7.74,7.72,7.74,167700.0,7.556,7.5658,7.5462,7.5658,167700.0
2013-02-07 12:45:00,7.74,7.74,7.72,7.73,283400.0,7.5658,7.5658,7.5462,7.556,283400.0
2013-02-07 12:50:00,7.74,7.74,7.72,7.72,186900.0,7.5658,7.5658,7.5462,7.5462,186900.0
2013-02-07 12:55:00,7.73,7.73,7.72,7.73,24500.0,7.556,7.556,7.5462,7.556,24500.0
2013-02-07 13:00:00,7.73,7.73,7.71,7.73,308300.0,7.556,7.556,7.5365,7.556,308300.0
2013-02-07 13:05:00,7.73,7.73,7.69,7.71,401000.0,7.556,7.556,7.5169,7.5365,401000.0
2013-02-07 13:10:00,7.71,7.72,7.68,7.69,503100.0,7.5365,7.5462,7.5071,7.5169,503100.0
2013-02-07 13:15:00,7.69,7.7,7.68,7.69,61500.0,7.5169,7.5267,7.5071,7.5169,61500.0
2013-02-07 13:20:00,7.69,7.69,7.66,7.67,154300.0,7.5169,7.5169,7.4876,7.4974,154300.0
2013-02-07 13:25:00,7.66,7.7,7.66,7.7,377100.0,7.4876,7.5267,7.4876,7.5267,377100.0
2013-02-07 13:30:00,7.7,7.7,7.68,7.69,130700.0,7.5267,7.5267,7.5071,7.5169,130700.0
2013-02-07 13:35:00,7.69,7.69,7.66,7.67,179300.0,7.5169,7.5169,7.4876,7.4974,179300.0
2013-02-07 13:40:00,7.67,7.7,7.64,7.7,891400.0,7.4974,7.5267,7.468,7.5267,891400.0
2013-02-07 13:45:00,7.7,7.71,7.68,7.69,334400.0,7.5267,7.5365,7.5071,7.5169,334400.0
2013-02-07 13:50:00,7.69,7.7,7.69,7.7,361900.0,7.5169,7.5267,7.5169,7.5267,361900.0
2013-02-07 13:55:00,7.7,7.7,7.69,7.7,83200.0,7.5267,7.5267,7.5169,7.5267,83200.0
2013-02-07 14:00:00,7.7,7.73,7.69,7.73,774200.0,7.5267,7.556,7.5169,7.556,774200.0
2013-02-07 14:05:00,7.73,7.74,7.7,7.7,1092600.0,7.556,7.5658,7.5267,7.5267,1092600.0
2013-02-07 14:10:00,7.7,7.71,7.66,7.67,736500.0,7.5267,7.5365,7.4876,7.4974,736500.0
2013-02-07 14:15:00,7.67,7.7,7.66,7.7,1001800.0,7.4974,7.5267,7.4876,7.5267,1001800.0
2013-02-07 14:20:00,7.69,7.71,7.67,7.67,1175200.0,7.5169,7.5365,7.4974,7.4974,1175200.0
2013-02-07 14:25:00,7.67,7.68,7.66,7.68,604300.0,7.4974,7.5071,7.4876,7.5071,604300.0
2013-02-07 14:30:00,7.68,7.68,7.66,7.67,315500.0,7.5071,7.5071,7.4876,7.4974,315500.0
2013-02-07 14:35:00,7.67,7.68,7.65,7.66,490000.0,7.4974,7.5071,7.4778,7.4876,490000.0
2013-02-07 14:40:00,7.65,7.69,7.65,7.68,412300.0,7.4778,7.5169,7.4778,7.5071,412300.0
2013-02-07 14:45:00,7.68,7.7,7.67,7.7,316800.0,7.5071,7.5267,7.4974,7.5267,316800.0
2013-02-07 14:50:00,7.7,7.72,7.69,7.72,268100.0,7.5267,7.5462,7.5169,7.5462,268100.0
2013-02-07 14:55:00,7.72,7.76,7.71,7.73,1099500.0,7.5462,7.5853,7.5365,7.556,1099500.0
2013-02-07 15:00:00,7.73,7.73,7.7,7.72,507000.0,7.556,7.556,7.5267,7.5462,507000.0
2013-02-07 15:05:00,7.72,7.73,7.71,7.73,245000.0,7.5462,7.556,7.5365,7.556,245000.0
2013-02-07 15:10:00,7.73,7.73,7.71,7.72,267400.0,7.556,7.556,7.5365,7.5462,267400.0
2013-02-07 15:15:00,7.71,7.72,7.71,7.71,189300.0,7.5365,7.5462,7.5365,7.5365,189300.0
2013-02-07 15:20:00,7.72,7.73,7.71,7.73,326500.0,7.5462,7.556,7.5365,7.556,326500.0
2013-02-07 15:25:00,7.73,7.73,7.72,7.73,239300.0,7.556,7.556,7.5462,7.556,239300.0
2013-02-07 15:30:00,7.73,7.73,7.7,7.71,548700.0,7.556,7.556,7.5267,7.5365,548700.0
2013-02-07 15:35:00,7.72,7.72,7.69,7.71,570200.0,7.5462,7.5462,7.5169,7.5365,570200.0
2013-02-07 15:40:00,7.71,7.71,7.7,7.71,192900.0,7.5365,7.5365,7.5267,7.5365,192900.0
2013-02-07 15:45:00,7.71,7.72,7.68,7.72,1224400.0,7.5365,7.5462,7.5071,7.5462,1224400.0
2013-02-07 15:50:00,7.72,7.72,7.7,7.71,1151700.0,7.5462,7.5462,7.5267,7.5365,1151700.0
2013-02-07 15:55:00,7.7,7.73,7.7,7.73,2228000.0,7.5267,7.556,7.5267,7.556,2228000.0
2013-02-08 09:30:00,7.78,7.79,7.75,7.75,296900.0,7.6049,7.6147,7.5756,7.5756,296900.0
2013-02-08 09:35:00,7.76,7.8,7.75,7.78,511300.0,7.5853,7.6244,7.5756,7.6049,511300.0
2013-02-08 09:40:00,7.78,7.81,7.78,7.8,463000.0,7.6049,7.6342,7.6049,7.6244,463000.0
2013-02-08 09:45:00,7.8,7.81,7.75,7.77,579900.0,7.6244,7.6342,7.5756,7.5951,579900.0
2013-02-08 09:50:00,7.77,7.78,7.76,7.77,274500.0,7.5951,7.6049,7.5853,7.5951,274500.0
2013-02-08 09:55:00,7.78,7.78,7.75,7.76,195200.0,7.6049,7.6049,7.5756,7.5853,195200.0
2013-02-08 10:00:00,7.75,7.77,7.75,7.76,363800.0,7.5756,7.5951,7.5756,7.5853,363800.0
2013-02-08 10:05:00,7.76,7.76,7.7,7.72,649300.0,7.5853,7.5853,7.5267,7.5462,649300.0
2013-02-08 10:10:00,7.72,7.72,7.71,7.72,131500.0,7.5462,7.5462,7.5365,7.5462,131500.0
2013-02-08 10:15:00,7.72,7.72,7.68,7.68,295600.0,7.5462,7.5462,7.5071,7.5071,295600.0
2013-02-08 10:20:00,7.68,7.7,7.67,7.69,483600.0,7.5071,7.5267,7.4974,7.5169,483600.0
2013-02-08 10:25:00,7.69,7.7,7.68,7.69,267300.0,7.5169,7.5267,7.5071,7.5169,267300.0
2013-02-08 10:30:00,7.7,7.7,7.68,7.69,267800.0,7.5267,7.5267,7.5071,7.5169,267800.0
2013-02-08 10:35:00,7.69,7.71,7.69,7.69,485900.0,7.5169,7.5365,7.5169,7.5169,485900.0
2013-02-08 10:40:00,7.69,7.7,7.68,7.69,116400.0,7.5169,7.5267,7.5071,7.5169,116400.0
2013-02-08 10:45:00,7.69,7.71,7.68,7.7,294900.0,7.5169,7.5365,7.5071,7.5267,294900.0
2013-02-08 10:50:00,7.69,7.7,7.69,7.69,75500.0,7.5169,7.5267,7.5169,7.5169,75500.0
2013-02-08 10:55:00,7.69,7.7,7.69,7.69,106000.0,7.5169,7.5267,7.5169,7.5169,106000.0
2013-02-08 11:00:00,7.69,7.7,7.69,7.7,99300.0,7.5169,7.5267,7.5169,7.5267,99300.0
2013-02-08 11:05:00,7.7,7.71,7.69,7.7,197600.0,7.5267,7.5365,7.5169,7.5267,197600.0
2013-02-08 11:10:00,7.71,7.71,7.7,7.7,100000.0,7.5365,7.5365,7.5267,7.5267,100000.0
2013-02-08 11:15:00,7.71,7.71,7.69,7.69,200700.0,7.5365,7.5365,7.5169,7.5169,200700.0
2013-02-08 11:20:00,7.69,7.7,7.69,7.7,195100.0,7.5169,7.5267,7.5169,7.5267,195100.0
2013-02-08 11:25:00,7.69,7.7,7.69,7.69,96000.0,7.5169,7.5267,7.5169,7.5169,96000.0
2013-02-08 11:30:00,7.7,7.7,7.66,7.69,464500.0,7.5267,7.5267,7.4876,7.5169,464500.0
2013-02-08 11:35:00,7.69,7.69,7.67,7.68,166600.0,7.5169,7.5169,7.4974,7.5071,166600.0
2013-02-08 11:40:00,7.68,7.69,7.68,7.69,117100.0,7.5071,7.5169,7.5071,7.5169,117100.0
2013-02-08 11:45:00,7.69,7.69,7.67,7.67,158500.0,7.5169,7.5169,7.4974,7.4974,158500.0
2013-02-08 11:50:00,7.67,7.69,7.67,7.68,174000.0,7.4974,7.5169,7.4974,7.5071,174000.0
2013-02-08 11:55:00,7.69,7.7,7.66,7.66,451000.0,7.5169,7.5267,7.4876,7.4876,451000.0
2013-02-08 12:00:00,7.66,7.69,7.66,7.67,320600.0,7.4876,7.5169,7.4876,7.4974,320600.0
2013-02-08 12:05:00,7.67,7.7,7.67,7.69,136200.0,7.4974,7.5267,7.4974,7.5169,136200.0
2013-02-08 12:10:00,7.7,7.71,7.68,7.68,328900.0,7.5267,7.5365,7.5071,7.5071,328900.0
2013-02-08 12:15:00,7.69,7.71,7.68,7.7,308000.0,7.5169,7.5365,7.5071,7.5267,308000.0
2013-02-08 12:20:00,7.69,7.71,7.69,7.7,310600.0,7.5169,7.5365,7.5169,7.5267,310600.0
2013-02-08 12:25:00,7.7,7.72,7.69,7.72,349700.0,7.5267,7.5462,7.5169,7.5462,349700.0
2013-02-08 12:30:00,7.72,7.74,7.72,7.74,237900.0,7.5462,7.5658,7.5462,7.5658,237900.0
2013-02-08 12:35:00,7.74,7.75,7.72,7.72,221600.0,7.5658,7.5756,7.5462,7.5462,221600.0
2013-02-08 12:40:00,7.73,7.73,7.72,7.72,47500.0,7.556,7.556,7.5462,7.5462,47500.0
2013-02-08 12:45:00,7.72,7.73,7.72,7.73,79500.0,7.5462,7.556,7.5462,7.556,79500.0
2013-02-08 12:50:00,7.73,7.74,7.72,7.73,68800.0,7.556,7.5658,7.5462,7.556,68800.0
2013-02-08 12:55:00,7.73,7.74,7.72,7.74,128200.0,7.556,7.5658,7.5462,7.5658,128200.0
2013-02-08 13:00:00,7.74,7.74,7.72,7.73,121100.0,7.5658,7.5658,7.5462,7.556,121100.0
2013-02-08 13:05:00,7.73,7.74,7.71,7.72,311900.0,7.556,7.5658,7.5365,7.5462,311900.0
2013-02-08 13:10:00,7.72,7.72,7.7,7.71,641500.0,7.5462,7.5462,7.5267,7.5365,641500.0
2013-02-08 13:15:00,7.7,7.73,7.7,7.71,976200.0,7.5267,7.556,7.5267,7.5365,976200.0
2013-02-08 13:20:00,7.71,7.72,7.71,7.71,42800.0,7.5365,7.5462,7.5365,7.5365,42800.0
2013-02-08 13:25:00,7.72,7.72,7.71,7.72,23300.0,7.5462,7.5462,7.5365,7.5462,23300.0
2013-02-08 13:30:00,7.72,7.72,7.71,7.72,77100.0,7.5462,7.5462,7.5365,7.5462,77100.0
2013-02-08 13:35:00,7.72,7.73,7.71,7.73,418100.0,7.5462,7.556,7.5365,7.556,418100.0
2013-02-08 13:40:00,7.73,7.75,7.71,7.73,749900.0,7.556,7.5756,7.5365,7.556,749900.0
2013-02-08 13:45:00,7.73,7.73,7.72,7.73,10800.0,7.556,7.556,7.5462,7.556,10800.0
2013-02-08 13:50:00,7.73,7.73,7.72,7.73,87700.0,7.556,7.556,7.5462,7.556,87700.0
2013-02-08 13:55:00,7.73,7.73,7.72,7.73,209500.0,7.556,7.556,7.5462,7.556,209500.0
2013-02-08 14:00:00,7.72,7.73,7.71,7.72,146500.0,7.5462,7.556,7.5365,7.5462,146500.0
2013-02-08 14:05:00,7.72,7.72,7.71,7.72,44200.0,7.5462,7.5462,7.5365,7.5462,44200.0
2013-02-08 14:10:00,7.72,7.72,7.71,7.72,26600.0,7.5462,7.5462,7.5365,7.5462,26600.0
2013-02-08 14:15:00,7.72,7.72,7.71,7.72,40500.0,7.5462,7.5462,7.5365,7.5462,40500.0
2013-02-08 14:20:00,7.72,7.72,7.71,7.72,19400.0,7.5462,7.5462,7.5365,7.5462,19400.0
2013-02-08 14:25:00,7.72,7.72,7.71,7.72,52500.0,7.5462,7.5462,7.5365,7.5462,52500.0
2013-02-08 14:30:00,7.72,7.72,7.71,7.72,26600.0,7.5462,7.5462,7.5365,7.5462,26600.0
2013-02-08 14:35:00,7.72,7.72,7.7,7.72,334200.0,7.5462,7.5462,7.5267,7.5462,334200.0
2013-02-08 14:40:00,7.72,7.72,7.71,7.72,71700.0,7.5462,7.5462,7.5365,7.5462,71700.0
2013-02-08 14:45:00,7.72,7.72,7.69,7.7,288300.0,7.5462,7.5462,7.5169,7.5267,288300.0
2013-02-08 14:50:00,7.69,7.7,7.69,7.7,93300.0,7.5169,7.5267,7.5169,7.5267,93300.0
2013-02-08 14:55:00,7.69,7.72,7.69,7.71,267900.0,7.5169,7.5462,7.5169,7.5365,267900.0
2013-02-08 15:00:00,7.72,7.72,7.7,7.71,164700.0,7.5462,7.5462,7.5267,7.5365,164700.0
2013-02-08 15:05:00,7.71,7.72,7.71,7.72,193200.0,7.5365,7.5462,7.5365,7.5462,193200.0
2013-02-08 15:10:00,7.72,7.73,7.71,7.73,139400.0,7.5462,7.556,7.5365,7.556,139400.0
2013-02-08 15:15:00,7.73,7.74,7.72,7.73,302900.0,7.556,7.5658,7.5462,7.556,302900.0
2013-02-08 15:20:00,7.72,7.73,7.71,7.73,175400.0,7.5462,7.556,7.5365,7.556,175400.0
2013-02-08 15:25:00,7.73,7.74,7.72,7.72,236100.0,7.556,7.5658,7.5462,7.5462,236100.0
2013-02-08 15:30:00,7.73,7.73,7.72,7.73,130700.0,7.556,7.556,7.5462,7.556,130700.0
2013-02-08 15:35:00,7.73,7.74,7.72,7.74,213600.0,7.556,7.5658,7.5462,7.5658,213600.0
2013-02-08 15:40:00,7.74,7.75,7.73,7.75,166400.0,7.5658,7.5756,7.556,7.5756,166400.0
2013-02-08 15:45:00,7.75,7.76,7.74,7.76,137900.0,7.5756,7.5853,7.5658,7.5853,137900.0
2013-02-08 15:50:00,7.76,7.77,7.76,7.77,274600.0,7.5853,7.5951,7.5853,7.5951,274600.0
2013-02-08 15:55:00,7.77,7.77,7.74,7.74,808700.0,7.5951,7.5951,7.5658,7.5658,808700.0
2013-02-11 09:30:00,7.76,7.82,7.72,7.81,447300.0,7.5853,7.644,7.5462,7.6342,447300.0
2013-02-11 09:35:00,7.81,7.82,7.76,7.78,472500.0,7.6342,7.644,7.5853,7.6049,472500.0
2013-02-11 09:40:00,7.77,7.78,7.75,7.78,263400.0,7.5951,7.6049,7.5756,7.6049,263400.0
2013-02-11 09:45:00,7.78,7.78,7.77,7.78,83800.0,7.6049,7.6049,7.5951,7.6049,83800.0
2013-02-11 09:50:00,7.78,7.8,7.77,7.78,223500.0,7.6049,7.6244,7.5951,7.6049,223500.0
2013-02-11 09:55:00,7.78,7.81,7.77,7.8,703000.0,7.6049,7.6342,7.5951,7.6244,703000.0
2013-02-11 10:00:00,7.79,7.83,7.79,7.81,573400.0,7.6147,7.6538,7.6147,7.6342,573400.0
2013-02-11 10:05:00,7.81,7.85,7.8,7.83,505200.0,7.6342,7.6733,7.6244,7.6538,505200.0
2013-02-11 10:10:00,7.83,7.84,7.81,7.82,352900.0,7.6538,7.6635,7.6342,7.644,352900.0
2013-02-11 10:15:00,7.82,7.82,7.79,7.79,653500.0,7.644,7.644,7.6147,7.6147,653500.0
2013-02-11 10:20:00,7.8,7.82,7.79,7.82,341700.0,7.6244,7.644,7.6147,7.644,341700.0
2013-02-11 10:25:00,7.82,7.85,7.8,7.85,417800.0,7.644,7.6733,7.6244,7.6733,417800.0
2013-02-11 10:30:00,7.85,7.87,7.84,7.86,305600.0,7.6733,7.6929,7.6635,7.6831,305600.0
2013-02-11 10:35:00,7.86,7.87,7.85,7.87,277200.0,7.6831,7.6929,7.6733,7.6929,277200.0
2013-02-11 10:40:00,7.87,7.89,7.86,7.88,376500.0,7.6929,7.7124,7.6831,7.7026,376500.0
2013-02-11 10:45:00,7.88,7.93,7.87,7.93,553300.0,7.7026,7.7515,7.6929,7.7515,553300.0
2013-02-11 10:50:00,7.92,7.93,7.91,7.91,337100.0,7.7417,7.7515,7.732,7.732,337100.0
2013-02-11 10:55:00,7.91,7.92,7.91,7.92,234300.0,7.732,7.7417,7.732,7.7417,234300.0
2013-02-11 11:00:00,7.91,7.93,7.91,7.92,314300.0,7.732,7.7515,7.732,7.7417,314300.0
2013-02-11 11:05:00,7.92,7.93,7.91,7.92,229100.0,7.7417,7.7515,7.732,7.7417,229100.0
2013-02-11 11:10:00,7.91,7.93,7.91,7.93,127800.0,7.732,7.7515,7.732,7.7515,127800.0
2013-02-11 11:15:00,7.93,7.93,7.92,7.93,127300.0,7.7515,7.7515,7.7417,7.7515,127300.0
2013-02-11 11:20:00,7.92,7.93,7.92,7.93,72400.0,7.7417,7.7515,7.7417,7.7515,72400.0
2013-02-11 11:25:00,7.93,7.93,7.9,7.91,168500.0,7.7515,7.7515,7.7222,7.732,168500.0
2013-02-11 11:30:00,7.91,7.91,7.9,7.9,44200.0,7.732,7.732,7.7222,7.7222,44200.0
2013-02-11 11:35:00,7.91,7.92,7.91,7.91,231400.0,7.732,7.7417,7.732,7.732,231400.0
2013-02-11 11:40:00,7.91,7.92,7.91,7.92,68100.0,7.732,7.7417,7.732,7.7417,68100.0
2013-02-11 11:45:00,7.91,7.92,7.91,7.92,55700.0,7.732,7.7417,7.732,7.7417,55700.0
2013-02-11 11:50:00,7.92,7.92,7.91,7.92,153000.0,7.7417,7.7417,7.732,7.7417,153000.0
2013-02-11 11:55:00,7.91,7.92,7.91,7.92,64900.0,7.732,7.7417,7.732,7.7417,64900.0
2013-02-11 12:00:00,7.92,7.92,7.91,7.91,80100.0,7.7417,7.7417,7.732,7.732,80100.0
2013-02-11 12:05:00,7.91,7.92,7.91,7.92,53700.0,7.732,7.7417,7.732,7.7417,53700.0
2013-02-11 12:10:00,7.92,7.92,7.9,7.9,245300.0,7.7417,7.7417,7.7222,7.7222,245300.0
2013-02-11 12:15:00,7.9,7.91,7.9,7.9,30400.0,7.7222,7.732,7.7222,7.7222,30400.0
2013-02-11 12:20:00,7.91,7.91,7.9,7.91,55400.0,7.732,7.732,7.7222,7.732,55400.0
2013-02-11 12:25:00,7.91,7.91,7.9,7.91,57600.0,7.732,7.732,7.7222,7.732,57600.0
2013-02-11 12:30:00,7.91,7.91,7.89,7.89,148400.0,7.732,7.732,7.7124,7.7124,148400.0
2013-02-11 12:35:00,7.89,7.9,7.89,7.89,29200.0,7.7124,7.7222,7.7124,7.7124,29200.0
2013-02-11 12:40:00,7.89,7.9,7.87,7.87,343300.0,7.7124,7.7222,7.6929,7.6929,343300.0
2013-02-11 12:45:00,7.88,7.88,7.85,7.85,341900.0,7.7026,7.7026,7.6733,7.6733,341900.0
2013-02-11 12:50:00,7.85,7.86,7.85,7.86,14800.0,7.6733,7.6831,7.6733,7.6831,14800.0
2013-02-11 12:55:00,7.86,7.87,7.84,7.87,358200.0,7.6831,7.6929,7.6635,7.6929,358200.0
2013-02-11 13:00:00,7.87,7.89,7.87,7.88,419200.0,7.6929,7.7124,7.6929,7.7026,419200.0
2013-02-11 13:05:00,7.88,7.89,7.87,7.89,137100.0,7.7026,7.7124,7.6929,7.7124,137100.0
2013-02-11 13:10:00,7.89,7.9,7.88,7.9,106500.0,7.7124,7.7222,7.7026,7.7222,106500.0
2013-02-11 13:15:00,7.9,7.9,7.89,7.9,52800.0,7.7222,7.7222,7.7124,7.7222,52800.0
2013-02-11 13:20:00,7.9,7.9,7.89,7.9,21700.0,7.7222,7.7222,7.7124,7.7222,21700.0
2013-02-11 13:25:00,7.9,7.9,7.89,7.9,46100.0,7.7222,7.7222,7.7124,7.7222,46100.0
2013-02-11 13:30:00,7.9,7.9,7.89,7.9,36600.0,7.7222,7.7222,7.7124,7.7222,36600.0
2013-02-11 13:35:00,7.9,7.9,7.89,7.9,82700.0,7.7222,7.7222,7.7124,7.7222,82700.0
2013-02-11 13:40:00,7.9,7.9,7.89,7.9,36800.0,7.7222,7.7222,7.7124,7.7222,36800.0
2013-02-11 13:45:00,7.9,7.9,7.89,7.9,32800.0,7.7222,7.7222,7.7124,7.7222,32800.0
2013-02-11 13:50:00,7.9,7.93,7.89,7.92,784800.0,7.7222,7.7515,7.7124,7.7417,784800.0
2013-02-11 13:55:00,7.92,7.93,7.91,7.92,191700.0,7.7417,7.7515,7.732,7.7417,191700.0
2013-02-11 14:00:00,7.93,7.93,7.91,7.91,140000.0,7.7515,7.7515,7.732,7.732,140000.0
2013-02-11 14:05:00,7.92,7.92,7.91,7.91,21500.0,7.7417,7.7417,7.732,7.732,21500.0
2013-02-11 14:10:00,7.92,7.93,7.91,7.92,132800.0,7.7417,7.7515,7.732,7.7417,132800.0
2013-02-11 14:15:00,7.93,7.93,7.91,7.91,239800.0,7.7515,7.7515,7.732,7.732,239800.0
2013-02-11 14:20:00,7.91,7.93,7.91,7.93,230200.0,7.732,7.7515,7.732,7.7515,230200.0
2013-02-11 14:25:00,7.92,7.93,7.9,7.91,194100.0,7.7417,7.7515,7.7222,7.732,194100.0
2013-02-11 14:30:00,7.91,7.91,7.9,7.91,76700.0,7.732,7.732,7.7222,7.732,76700.0
2013-02-11 14:35:00,7.91,7.91,7.9,7.91,42300.0,7.732,7.732,7.7222,7.732,42300.0
2013-02-11 14:40:00,7.91,7.91,7.9,7.91,57000.0,7.732,7.732,7.7222,7.732,57000.0
2013-02-11 14:45:00,7.91,7.91,7.9,7.91,37100.0,7.732,7.732,7.7222,7.732,37100.0
2013-02-11 14:50:00,7.91,7.91,7.89,7.89,153100.0,7.732,7.732,7.7124,7.7124,153100.0
2013-02-11 14:55:00,7.89,7.9,7.88,7.88,128000.0,7.7124,7.7222,7.7026,7.7026,128000.0
2013-02-11 15:00:00,7.89,7.89,7.88,7.88,334000.0,7.7124,7.7124,7.7026,7.7026,334000.0
2013-02-11 15:05:00,7.88,7.89,7.88,7.89,78400.0,7.7026,7.7124,7.7026,7.7124,78400.0
2013-02-11 15:10:00,7.89,7.89,7.87,7.87,179300.0,7.7124,7.7124,7.6929,7.6929,179300.0
2013-02-11 15:15:00,7.88,7.9,7.87,7.88,395600.0,7.7026,7.7222,7.6929,7.7026,395600.0
2013-02-11 15:20:00,7.88,7.89,7.88,7.88,55700.0,7.7026,7.7124,7.7026,7.7026,55700.0
2013-02-11 15:25:00,7.89,7.89,7.88,7.89,77200.0,7.7124,7.7124,7.7026,7.7124,77200.0
2013-02-11 15:30:00,7.89,7.91,7.88,7.91,302500.0,7.7124,7.732,7.7026,7.732,302500.0
2013-02-11 15:35:00,7.91,7.91,7.9,7.91,100400.0,7.732,7.732,7.7222,7.732,100400.0
2013-02-11 15:40:00,7.91,7.92,7.91,7.92,210500.0,7.732,7.7417,7.732,7.7417,210500.0
2013-02-11 15:45:00,7.92,7.92,7.91,7.91,254000.0,7.7417,7.7417,7.732,7.732,254000.0
2013-02-11 15:50:00,7.91,7.95,7.91,7.93,1111500.0,7.732,7.7711,7.732,7.7515,1111500.0
2013-02-11 15:55:00,7.94,7.94,7.9,7.91,734700.0,7.7613,7.7613,7.7222,7.732,734700.0
2013-02-12 09:30:00,7.91,7.92,7.87,7.88,192000.0,7.732,7.7417,7.6929,7.7026,192000.0
2013-02-12 09:35:00,7.88,7.89,7.85,7.87,434800.0,7.7026,7.7124,7.6733,7.6929,434800.0
2013-02-12 09:40:00,7.87,7.91,7.86,7.91,266400.0,7.6929,7.732,7.6831,7.732,266400.0
2013-02-12 09:45:00,7.91,7.94,7.9,7.92,344600.0,7.732,7.7613,7.7222,7.7417,344600.0
2013-02-12 09:50:00,7.92,7.94,7.91,7.93,266500.0,7.7417,7.7613,7.732,7.7515,266500.0
2013-02-12 09:55:00,7.94,7.95,7.93,7.94,223100.0,7.7613,7.7711,7.7515,7.7613,223100.0
2013-02-12 10:00:00,7.94,7.96,7.94,7.95,551300.0,7.7613,7.7808,7.7613,7.7711,551300.0
2013-02-12 10:05:00,7.95,7.95,7.94,7.94,172300.0,7.7711,7.7711,7.7613,7.7613,172300.0
2013-02-12 10:10:00,7.94,7.95,7.92,7.93,193500.0,7.7613,7.7711,7.7417,7.7515,193500.0
2013-02-12 10:15:00,7.93,7.93,7.9,7.91,291900.0,7.7515,7.7515,7.7222,7.732,291900.0
2013-02-12 10:20:00,7.91,7.91,7.88,7.9,295200.0,7.732,7.732,7.7026,7.7222,295200.0
2013-02-12 10:25:00,7.9,7.91,7.88,7.89,226900.0,7.7222,7.732,7.7026,7.7124,226900.0
2013-02-12 10:30:00,7.89,7.89,7.87,7.89,215600.0,7.7124,7.7124,7.6929,7.7124,215600.0
2013-02-12 10:35:00,7.89,7.89,7.88,7.89,41300.0,7.7124,7.7124,7.7026,7.7124,41300.0
2013-02-12 10:40:00,7.89,7.89,7.88,7.89,41600.0,7.7124,7.7124,7.7026,7.7124,41600.0
2013-02-12 10:45:00,7.88,7.91,7.88,7.91,310400.0,7.7026,7.732,7.7026,7.732,310400.0
2013-02-12 10:50:00,7.9,7.91,7.9,7.9,212200.0,7.7222,7.732,7.7222,7.7222,212200.0
2013-02-12 10:55:00,7.9,7.94,7.9,7.93,321400.0,7.7222,7.7613,7.7222,7.7515,321400.0
2013-02-12 11:00:00,7.92,7.95,7.92,7.94,570400.0,7.7417,7.7711,7.7417,7.7613,570400.0
2013-02-12 11:05:00,7.94,7.97,7.94,7.95,688400.0,7.7613,7.7906,7.7613,7.7711,688400.0
2013-02-12 11:10:00,7.96,7.98,7.95,7.98,421900.0,7.7808,7.8004,7.7711,7.8004,421900.0
2013-02-12 11:15:00,7.98,7.98,7.95,7.96,875900.0,7.8004,7.8004,7.7711,7.7808,875900.0
2013-02-12 11:20:00,7.96,7.98,7.95,7.98,560600.0,7.7808,7.8004,7.7711,7.8004,560600.0
2013-02-12 11:25:00,7.98,7.98,7.96,7.97,408600.0,7.8004,7.8004,7.7808,7.7906,408600.0
2013-02-12 11:30:00,7.97,7.98,7.96,7.97,374900.0,7.7906,7.8004,7.7808,7.7906,374900.0
2013-02-12 11:35:00,7.97,7.98,7.96,7.96,145800.0,7.7906,7.8004,7.7808,7.7808,145800.0
2013-02-12 11:40:00,7.96,7.97,7.95,7.96,219900.0,7.7808,7.7906,7.7711,7.7808,219900.0
2013-02-12 11:45:00,7.96,7.97,7.92,7.92,564100.0,7.7808,7.7906,7.7417,7.7417,564100.0
2013-02-12 11:50:00,7.93,7.94,7.92,7.94,202500.0,7.7515,7.7613,7.7417,7.7613,202500.0
2013-02-12 11:55:00,7.94,7.95,7.93,7.95,56600.0,7.7613,7.7711,7.7515,7.7711,56600.0
2013-02-12 12:00:00,7.95,7.97,7.94,7.95,303400.0,7.7711,7.7906,7.7613,7.7711,303400.0
2013-02-12 12:05:00,7.95,7.95,7.94,7.94,34900.0,7.7711,7.7711,7.7613,7.7613,34900.0
2013-02-12 12:10:00,7.94,7.95,7.92,7.93,235000.0,7.7613,7.7711,7.7417,7.7515,235000.0
2013-02-12 12:15:00,7.93,7.93,7.92,7.93,55400.0,7.7515,7.7515,7.7417,7.7515,55400.0
2013-02-12 12:20:00,7.93,7.94,7.92,7.94,138000.0,7.7515,7.7613,7.7417,7.7613,138000.0
2013-02-12 12:25:00,7.93,7.94,7.92,7.93,189100.0,7.7515,7.7613,7.7417,7.7515,189100.0
2013-02-12 12:30:00,7.93,7.95,7.92,7.94,256900.0,7.7515,7.7711,7.7417,7.7613,256900.0
2013-02-12 12:35:00,7.94,7.95,7.93,7.94,124300.0,7.7613,7.7711,7.7515,7.7613,124300.0
2013-02-12 12:40:00,7.94,7.95,7.94,7.94,27600.0,7.7613,7.7711,7.7613,7.7613,27600.0
2013-02-12 12:45:00,7.95,7.96,7.94,7.95,171300.0,7.7711,7.7808,7.7613,7.7711,171300.0
2013-02-12 12:50:00,7.94,7.96,7.94,7.95,179000.0,7.7613,7.7808,7.7613,7.7711,179000.0
2013-02-12 12:55:00,7.95,7.95,7.94,7.95,101200.0,7.7711,7.7711,7.7613,7.7711,101200.0
2013-02-12 13:00:00,7.95,7.96,7.95,7.96,72000.0,7.7711,7.7808,7.7711,7.7808,72000.0
2013-02-12 13:05:00,7.96,7.96,7.95,7.96,22900.0,7.7808,7.7808,7.7711,7.7808,22900.0
2013-02-12 13:10:00,7.96,7.96,7.95,7.96,46400.0,7.7808,7.7808,7.7711,7.7808,46400.0
2013-02-12 13:15:00,7.96,7.96,7.95,7.96,31800.0,7.7808,7.7808,7.7711,7.7808,31800.0
2013-02-12 13:20:00,7.96,7.97,7.95,7.96,178200.0,7.7808,7.7906,7.7711,7.7808,178200.0
2013-02-12 13:25:00,7.96,7.96,7.95,7.95,158200.0,7.7808,7.7808,7.7711,7.7711,158200.0
2013-02-12 13:30:00,7.95,7.95,7.94,7.94,56700.0,7.7711,7.7711,7.7613,7.7613,56700.0
2013-02-12 13:35:00,7.94,7.95,7.94,7.95,84300.0,7.7613,7.7711,7.7613,7.7711,84300.0
2013-02-12 13:40:00,7.94,7.95,7.94,7.95,23500.0,7.7613,7.7711,7.7613,7.7711,23500.0
2013-02-12 13:45:00,7.95,7.95,7.93,7.95,231900.0,7.7711,7.7711,7.7515,7.7711,231900.0
2013-02-12 13:50:00,7.95,7.95,7.91,7.92,323700.0,7.7711,7.7711,7.732,7.7417,323700.0
2013-02-12 13:55:00,7.91,7.92,7.91,7.92,68000.0,7.732,7.7417,7.732,7.7417,68000.0
2013-02-12 14:00:00,7.91,7.92,7.91,7.92,104000.0,7.732,7.7417,7.732,7.7417,104000.0
2013-02-12 14:05:00,7.92,7.92,7.91,7.92,51000.0,7.7417,7.7417,7.732,7.7417,51000.0
2013-02-12 14:10:00,7.92,7.93,7.91,7.92,253800.0,7.7417,7.7515,7.732,7.7417,253800.0
2013-02-12 14:15:00,7.92,7.92,7.91,7.92,14300.0,7.7417,7.7417,7.732,7.7417,14300.0
2013-02-12 14:20:00,7.92,7.92,7.89,7.89,111900.0,7.7417,7.7417,7.7124,7.7124,111900.0
2013-02-12 14:25:00,7.89,7.9,7.89,7.9,39400.0,7.7124,7.7222,7.7124,7.7222,39400.0
2013-02-12 14:30:00,7.9,7.91,7.88,7.89,306000.0,7.7222,7.732,7.7026,7.7124,306000.0
2013-02-12 14:35:00,7.89,7.89,7.88,7.89,102200.0,7.7124,7.7124,7.7026,7.7124,102200.0
2013-02-12 14:40:00,7.88,7.9,7.88,7.9,224400.0,7.7026,7.7222,7.7026,7.7222,224400.0
2013-02-12 14:45:00,7.9,7.9,7.89,7.9,28600.0,7.7222,7.7222,7.7124,7.7222,28600.0
2013-02-12 14:50:00,7.9,7.9,7.89,7.9,56300.0,7.7222,7.7222,7.7124,7.7222,56300.0
2013-02-12 14:55:00,7.9,7.9,7.89,7.9,55700.0,7.7222,7.7222,7.7124,7.7222,55700.0
2013-02-12 15:00:00,7.9,7.9,7.89,7.9,236700.0,7.7222,7.7222,7.7124,7.7222,236700.0
2013-02-12 15:05:00,7.9,7.91,7.89,7.91,239100.0,7.7222,7.732,7.7124,7.732,239100.0
2013-02-12 15:10:00,7.9,7.91,7.89,7.89,111100.0,7.7222,7.732,7.7124,7.7124,111100.0
2013-02-12 15:15:00,7.9,7.9,7.89,7.9,34300.0,7.7222,7.7222,7.7124,7.7222,34300.0
2013-02-12 15:20:00,7.9,7.91,7.89,7.9,181000.0,7.7222,7.732,7.7124,7.7222,181000.0
2013-02-12 15:25:00,7.9,7.9,7.89,7.9,109000.0,7.7222,7.7222,7.7124,7.7222,109000.0
2013-02-12 15:30:00,7.9,7.91,7.89,7.91,110800.0,7.7222,7.732,7.7124,7.732,110800.0
2013-02-12 15:35:00,7.91,7.91,7.9,7.91,88200.0,7.732,7.732,7.7222,7.732,88200.0
2013-02-12 15:40:00,7.91,7.91,7.9,7.91,79000.0,7.732,7.732,7.7222,7.732,79000.0
2013-02-12 15:45:00,7.91,7.91,7.9,7.91,140800.0,7.732,7.732,7.7222,7.732,140800.0
2013-02-12 15:50:00,7.91,7.91,7.9,7.91,140500.0,7.732,7.732,7.7222,7.732,140500.0
2013-02-12 15:55:00,7.91,7.92,7.9,7.92,620200.0,7.732,7.7417,7.7222,7.7417,620200.0
2013-02-13 09:30:00,7.95,7.98,7.93,7.97,888600.0,7.7711,7.8004,7.7515,7.7906,888600.0
2013-02-13 09:35:00,7.96,7.98,7.96,7.97,257000.0,7.7808,7.8004,7.7808,7.7906,257000.0
2013-02-13 09:40:00,7.97,7.98,7.96,7.98,325200.0,7.7906,7.8004,7.7808,7.8004,325200.0
2013-02-13 09:45:00,7.97,7.98,7.94,7.94,209300.0,7.7906,7.8004,7.7613,7.7613,209300.0
2013-02-13 09:50:00,7.94,7.96,7.93,7.94,172800.0,7.7613,7.7808,7.7515,7.7613,172800.0
2013-02-13 09:55:00,7.95,7.98,7.94,7.97,343100.0,7.7711,7.8004,7.7613,7.7906,343100.0
2013-02-13 10:00:00,7.97,7.98,7.95,7.97,204100.0,7.7906,7.8004,7.7711,7.7906,204100.0
2013-02-13 10:05:00,7.96,7.98,7.96,7.97,175200.0,7.7808,7.8004,7.7808,7.7906,175200.0
2013-02-13 10:10:00,7.97,7.98,7.96,7.98,153300.0,7.7906,7.8004,7.7808,7.8004,153300.0
2013-02-13 10:15:00,7.98,7.98,7.97,7.97,153500.0,7.8004,7.8004,7.7906,7.7906,153500.0
2013-02-13 10:20:00,7.97,7.98,7.96,7.96,237000.0,7.7906,7.8004,7.7808,7.7808,237000.0
2013-02-13 10:25:00,7.97,7.97,7.96,7.97,73900.0,7.7906,7.7906,7.7808,7.7906,73900.0
2013-02-13 10:30:00,7.97,7.97,7.96,7.97,92200.0,7.7906,7.7906,7.7808,7.7906,92200.0
2013-02-13 10:35:00,7.97,7.97,7.96,7.96,49900.0,7.7906,7.7906,7.7808,7.7808,49900.0
2013-02-13 10:40:00,7.96,7.97,7.96,7.96,68300.0,7.7808,7.7906,7.7808,7.7808,68300.0
2013-02-13 10:45:00,7.96,7.97,7.95,7.95,101300.0,7.7808,7.7906,7.7711,7.7711,101300.0
2013-02-13 10:50:00,7.95,7.96,7.95,7.96,294300.0,7.7711,7.7808,7.7711,7.7808,294300.0
2013-02-13 10:55:00,7.96,7.98,7.95,7.97,374600.0,7.7808,7.8004,7.7711,7.7906,374600.0
2013-02-13 11:00:00,7.97,7.98,7.96,7.96,195200.0,7.7906,7.8004,7.7808,7.7808,195200.0
2013-02-13 11:05:00,7.96,7.98,7.95,7.96,626700.0,7.7808,7.8004,7.7711,7.7808,626700.0
2013-02-13 11:10:00,7.96,7.97,7.95,7.96,70900.0,7.7808,7.7906,7.7711,7.7808,70900.0
2013-02-13 11:15:00,7.96,7.96,7.92,7.94,263700.0,7.7808,7.7808,7.7417,7.7613,263700.0
2013-02-13 11:20:00,7.94,7.94,7.91,7.92,295600.0,7.7613,7.7613,7.732,7.7417,295600.0
2013-02-13 11:25:00,7.91,7.92,7.9,7.91,513800.0,7.732,7.7417,7.7222,7.732,513800.0
2013-02-13 11:30:00,7.91,7.91,7.88,7.9,253300.0,7.732,7.732,7.7026,7.7222,253300.0
2013-02-13 11:35:00,7.9,7.9,7.89,7.9,36700.0,7.7222,7.7222,7.7124,7.7222,36700.0
2013-02-13 11:40:00,7.89,7.9,7.88,7.89,91200.0,7.7124,7.7222,7.7026,7.7124,91200.0
2013-02-13 11:45:00,7.88,7.89,7.86,7.87,253300.0,7.7026,7.7124,7.6831,7.6929,253300.0
2013-02-13 11:50:00,7.87,7.87,7.86,7.86,50800.0,7.6929,7.6929,7.6831,7.6831,50800.0
2013-02-13 11:55:00,7.87,7.87,7.85,7.85,66000.0,7.6929,7.6929,7.6733,7.6733,66000.0
2013-02-13 12:00:00,7.86,7.88,7.85,7.88,266300.0,7.6831,7.7026,7.6733,7.7026,266300.0
2013-02-13 12:05:00,7.88,7.89,7.87,7.89,90000.0,7.7026,7.7124,7.6929,7.7124,90000.0
2013-02-13 12:10:00,7.89,7.89,7.88,7.89,103000.0,7.7124,7.7124,7.7026,7.7124,103000.0
2013-02-13 12:15:00,7.89,7.9,7.89,7.9,34900.0,7.7124,7.7222,7.7124,7.7222,34900.0
2013-02-13 12:20:00,7.9,7.9,7.9,7.9,13200.0,7.7222,7.7222,7.7222,7.7222,13200.0
2013-02-13 12:25:00,7.9,7.9,7.87,7.9,334700.0,7.7222,7.7222,7.6929,7.7222,334700.0
2013-02-13 12:30:00,7.9,7.9,7.89,7.9,25400.0,7.7222,7.7222,7.7124,7.7222,25400.0
2013-02-13 12:35:00,7.9,7.92,7.9,7.91,237900.0,7.7222,7.7417,7.7222,7.732,237900.0
2013-02-13 12:40:00,7.91,7.91,7.88,7.9,399400.0,7.732,7.732,7.7026,7.7222,399400.0
2013-02-13 12:45:00,7.9,7.9,7.9,7.9,7200.0,7.7222,7.7222,7.7222,7.7222,7200.0
2013-02-13 12:50:00,7.9,7.91,7.89,7.9,121000.0,7.7222,7.732,7.7124,7.7222,121000.0
2013-02-13 12:55:00,7.9,7.91,7.89,7.9,63600.0,7.7222,7.732,7.7124,7.7222,63600.0
2013-02-13 13:00:00,7.89,7.9,7.89,7.89,57900.0,7.7124,7.7222,7.7124,7.7124,57900.0
2013-02-13 13:05:00,7.9,7.9,7.89,7.9,60500.0,7.7222,7.7222,7.7124,7.7222,60500.0
2013-02-13 13:10:00,7.89,7.9,7.89,7.9,29200.0,7.7124,7.7222,7.7124,7.7222,29200.0
2013-02-13 13:15:00,7.9,7.93,7.89,7.91,264000.0,7.7222,7.7515,7.7124,7.732,264000.0
2013-02-13 13:20:00,7.91,7.92,7.89,7.91,215200.0,7.732,7.7417,7.7124,7.732,215200.0
2013-02-13 13:25:00,7.92,7.92,7.91,7.92,17700.0,7.7417,7.7417,7.732,7.7417,17700.0
2013-02-13 13:30:00,7.92,7.93,7.92,7.93,40600.0,7.7417,7.7515,7.7417,7.7515,40600.0
2013-02-13 13:35:00,7.93,7.94,7.92,7.94,91400.0,7.7515,7.7613,7.7417,7.7613,91400.0
2013-02-13 13:40:00,7.94,7.96,7.92,7.93,300200.0,7.7613,7.7808,7.7417,7.7515,300200.0
2013-02-13 13:45:00,7.92,7.93,7.92,7.92,3400.0,7.7417,7.7515,7.7417,7.7417,3400.0
2013-02-13 13:50:00,7.92,7.93,7.92,7.92,70500.0,7.7417,7.7515,7.7417,7.7417,70500.0
2013-02-13 13:55:00,7.92,7.93,7.9,7.9,117500.0,7.7417,7.7515,7.7222,7.7222,117500.0
2013-02-13 14:00:00,7.91,7.91,7.9,7.91,26700.0,7.732,7.732,7.7222,7.732,26700.0
2013-02-13 14:05:00,7.91,7.91,7.89,7.89,77700.0,7.732,7.732,7.7124,7.7124,77700.0
2013-02-13 14:10:00,7.89,7.9,7.88,7.9,256600.0,7.7124,7.7222,7.7026,7.7222,256600.0
2013-02-13 14:15:00,7.9,7.9,7.88,7.88,143500.0,7.7222,7.7222,7.7026,7.7026,143500.0
2013-02-13 14:20:00,7.89,7.89,7.88,7.88,20600.0,7.7124,7.7124,7.7026,7.7026,20600.0
2013-02-13 14:25:00,7.89,7.9,7.88,7.9,64300.0,7.7124,7.7222,7.7026,7.7222,64300.0
2013-02-13 14:30:00,7.9,7.91,7.88,7.89,320500.0,7.7222,7.732,7.7026,7.7124,320500.0
2013-02-13 14:35:00,7.89,7.89,7.88,7.89,87500.0,7.7124,7.7124,7.7026,7.7124,87500.0
2013-02-13 14:40:00,7.89,7.89,7.88,7.89,81700.0,7.7124,7.7124,7.7026,7.7124,81700.0
2013-02-13 14:45:00,7.89,7.89,7.88,7.89,30200.0,7.7124,7.7124,7.7026,7.7124,30200.0
2013-02-13 14:50:00,7.89,7.89,7.86,7.86,234000.0,7.7124,7.7124,7.6831,7.6831,234000.0
2013-02-13 14:55:00,7.86,7.87,7.86,7.86,28400.0,7.6831,7.6929,7.6831,7.6831,28400.0
2013-02-13 15:00:00,7.87,7.88,7.86,7.88,242400.0,7.6929,7.7026,7.6831,7.7026,242400.0
2013-02-13 15:05:00,7.88,7.9,7.87,7.89,301300.0,7.7026,7.7222,7.6929,7.7124,301300.0
2013-02-13 15:10:00,7.9,7.9,7.89,7.9,32700.0,7.7222,7.7222,7.7124,7.7222,32700.0
2013-02-13 15:15:00,7.9,7.9,7.89,7.9,36600.0,7.7222,7.7222,7.7124,7.7222,36600.0
2013-02-13 15:20:00,7.9,7.92,7.9,7.92,115300.0,7.7222,7.7417,7.7222,7.7417,115300.0
2013-02-13 15:25:00,7.92,7.92,7.89,7.91,268200.0,7.7417,7.7417,7.7124,7.732,268200.0
2013-02-13 15:30:00,7.91,7.91,7.9,7.91,86200.0,7.732,7.732,7.7222,7.732,86200.0
2013-02-13 15:35:00,7.91,7.92,7.89,7.9,534900.0,7.732,7.7417,7.7124,7.7222,534900.0
2013-02-13 15:40:00,7.9,7.92,7.89,7.92,341200.0,7.7222,7.7417,7.7124,7.7417,341200.0
2013-02-13 15:45:00,7.91,7.92,7.91,7.91,156200.0,7.732,7.7417,7.732,7.732,156200.0
2013-02-13 15:50:00,7.92,7.92,7.91,7.92,144400.0,7.7417,7.7417,7.732,7.7417,144400.0
2013-02-13 15:55:00,7.92,7.95,7.91,7.94,1139000.0,7.7417,7.7711,7.732,7.7613,1139000.0
2013-02-14 09:30:00,7.89,7.9,7.86,7.86,256300.0,7.7124,7.7222,7.6831,7.6831,256300.0
2013-02-14 09:35:00,7.86,7.89,7.86,7.89,136600.0,7.6831,7.7124,7.6831,7.7124,136600.0
2013-02-14 09:40:00,7.89,7.89,7.86,7.87,167700.0,7.7124,7.7124,7.6831,7.6929,167700.0
2013-02-14 09:45:00,7.87,7.9,7.86,7.89,216400.0,7.6929,7.7222,7.6831,7.7124,216400.0
2013-02-14 09:50:00,7.88,7.89,7.87,7.89,107500.0,7.7026,7.7124,7.6929,7.7124,107500.0
2013-02-14 09:55:00,7.89,7.89,7.87,7.88,96000.0,7.7124,7.7124,7.6929,7.7026,96000.0
2013-02-14 10:00:00,7.87,7.9,7.86,7.89,243400.0,7.6929,7.7222,7.6831,7.7124,243400.0
2013-02-14 10:05:00,7.89,7.89,7.87,7.87,131600.0,7.7124,7.7124,7.6929,7.6929,131600.0
2013-02-14 10:10:00,7.88,7.88,7.87,7.87,15900.0,7.7026,7.7026,7.6929,7.6929,15900.0
2013-02-14 10:15:00,7.88,7.89,7.86,7.87,250600.0,7.7026,7.7124,7.6831,7.6929,250600.0
2013-02-14 10:20:00,7.87,7.88,7.87,7.87,25100.0,7.6929,7.7026,7.6929,7.6929,25100.0
2013-02-14 10:25:00,7.87,7.88,7.87,7.87,55700.0,7.6929,7.7026,7.6929,7.6929,55700.0
2013-02-14 10:30:00,7.87,7.88,7.87,7.88,79800.0,7.6929,7.7026,7.6929,7.7026,79800.0
2013-02-14 10:35:00,7.88,7.91,7.87,7.91,165600.0,7.7026,7.732,7.6929,7.732,165600.0
2013-02-14 10:40:00,7.91,7.93,7.89,7.9,631300.0,7.732,7.7515,7.7124,7.7222,631300.0
2013-02-14 10:45:00,7.9,7.91,7.88,7.91,257700.0,7.7222,7.732,7.7026,7.732,257700.0
2013-02-14 10:50:00,7.91,7.91,7.9,7.9,58100.0,7.732,7.732,7.7222,7.7222,58100.0
2013-02-14 10:55:00,7.91,7.91,7.89,7.89,156400.0,7.732,7.732,7.7124,7.7124,156400.0
2013-02-14 11:00:00,7.89,7.9,7.89,7.9,22900.0,7.7124,7.7222,7.7124,7.7222,22900.0
2013-02-14 11:05:00,7.89,7.9,7.89,7.9,42100.0,7.7124,7.7222,7.7124,7.7222,42100.0
2013-02-14 11:10:00,7.89,7.9,7.89,7.9,27300.0,7.7124,7.7222,7.7124,7.7222,27300.0
2013-02-14 11:15:00,7.9,7.9,7.89,7.89,54200.0,7.7222,7.7222,7.7124,7.7124,54200.0
2013-02-14 11:20:00,7.9,7.9,7.89,7.9,33600.0,7.7222,7.7222,7.7124,7.7222,33600.0
2013-02-14 11:25:00,7.9,7.9,7.89,7.9,129100.0,7.7222,7.7222,7.7124,7.7222,129100.0
2013-02-14 11:30:00,7.9,7.9,7.88,7.88,121000.0,7.7222,7.7222,7.7026,7.7026,121000.0
2013-02-14 11:35:00,7.88,7.89,7.88,7.88,39000.0,7.7026,7.7124,7.7026,7.7026,39000.0
2013-02-14 11:40:00,7.89,7.89,7.87,7.88,241200.0,7.7124,7.7124,7.6929,7.7026,241200.0
2013-02-14 11:45:00,7.89,7.89,7.89,7.89,14400.0,7.7124,7.7124,7.7124,7.7124,14400.0
2013-02-14 11:50:00,7.88,7.89,7.88,7.88,34700.0,7.7026,7.7124,7.7026,7.7026,34700.0
2013-02-14 11:55:00,7.89,7.89,7.88,7.89,23900.0,7.7124,7.7124,7.7026,7.7124,23900.0
2013-02-14 12:00:00,7.88,7.89,7.88,7.88,18000.0,7.7026,7.7124,7.7026,7.7026,18000.0
2013-02-14 12:05:00,7.89,7.9,7.88,7.9,179400.0,7.7124,7.7222,7.7026,7.7222,179400.0
2013-02-14 12:10:00,7.9,7.92,7.9,7.92,128900.0,7.7222,7.7417,7.7222,7.7417,128900.0
2013-02-14 12:15:00,7.91,7.93,7.91,7.93,79600.0,7.732,7.7515,7.732,7.7515,79600.0
2013-02-14 12:20:00,7.93,7.93,7.92,7.93,27300.0,7.7515,7.7515,7.7417,7.7515,27300.0
2013-02-14 12:25:00,7.93,7.93,7.92,7.93,46200.0,7.7515,7.7515,7.7417,7.7515,46200.0
2013-02-14 12:30:00,7.93,7.93,7.92,7.93,55600.0,7.7515,7.7515,7.7417,7.7515,55600.0
2013-02-14 12:35:00,7.92,7.93,7.92,7.93,60500.0,7.7417,7.7515,7.7417,7.7515,60500.0
2013-02-14 12:40:00,7.93,7.95,7.92,7.94,302800.0,7.7515,7.7711,7.7417,7.7613,302800.0
2013-02-14 12:45:00,7.94,7.94,7.93,7.94,6100.0,7.7613,7.7613,7.7515,7.7613,6100.0
2013-02-14 12:50:00,7.94,7.94,7.93,7.94,17800.0,7.7613,7.7613,7.7515,7.7613,17800.0
2013-02-14 12:55:00,7.94,7.95,7.93,7.95,123200.0,7.7613,7.7711,7.7515,7.7711,123200.0
2013-02-14 13:00:00,7.95,7.95,7.94,7.95,59900.0,7.7711,7.7711,7.7613,7.7711,59900.0
2013-02-14 13:05:00,7.94,7.95,7.94,7.95,191200.0,7.7613,7.7711,7.7613,7.7711,191200.0
2013-02-14 13:10:00,7.95,7.97,7.93,7.93,404400.0,7.7711,7.7906,7.7515,7.7515,404400.0
2013-02-14 13:15:00,7.93,7.94,7.93,7.94,13400.0,7.7515,7.7613,7.7515,7.7613,13400.0
2013-02-14 13:20:00,7.94,7.94,7.93,7.94,80200.0,7.7613,7.7613,7.7515,7.7613,80200.0
2013-02-14 13:25:00,7.94,7.94,7.93,7.94,22400.0,7.7613,7.7613,7.7515,7.7613,22400.0
2013-02-14 13:30:00,7.93,7.94,7.92,7.92,83400.0,7.7515,7.7613,7.7417,7.7417,83400.0
2013-02-14 13:35:00,7.92,7.93,7.91,7.91,104700.0,7.7417,7.7515,7.732,7.732,104700.0
2013-02-14 13:40:00,7.92,7.92,7.91,7.91,111100.0,7.7417,7.7417,7.732,7.732,111100.0
2013-02-14 13:45:00,7.92,7.93,7.91,7.92,122800.0,7.7417,7.7515,7.732,7.7417,122800.0
2013-02-14 13:50:00,7.92,7.92,7.91,7.92,83300.0,7.7417,7.7417,7.732,7.7417,83300.0
2013-02-14 13:55:00,7.92,7.92,7.9,7.9,147700.0,7.7417,7.7417,7.7222,7.7222,147700.0
2013-02-14 14:00:00,7.91,7.91,7.9,7.9,78300.0,7.732,7.732,7.7222,7.7222,78300.0
2013-02-14 14:05:00,7.91,7.93,7.9,7.93,665600.0,7.732,7.7515,7.7222,7.7515,665600.0
2013-02-14 14:10:00,7.93,7.95,7.93,7.94,286700.0,7.7515,7.7711,7.7515,7.7613,286700.0
2013-02-14 14:15:00,7.94,7.95,7.93,7.95,154000.0,7.7613,7.7711,7.7515,7.7711,154000.0
2013-02-14 14:20:00,7.95,7.97,7.94,7.96,667300.0,7.7711,7.7906,7.7613,7.7808,667300.0
2013-02-14 14:25:00,7.96,7.97,7.95,7.97,79600.0,7.7808,7.7906,7.7711,7.7906,79600.0
2013-02-14 14:30:00,7.97,7.98,7.96,7.97,315300.0,7.7906,7.8004,7.7808,7.7906,315300.0
2013-02-14 14:35:00,7.97,7.97,7.95,7.96,164500.0,7.7906,7.7906,7.7711,7.7808,164500.0
2013-02-14 14:40:00,7.95,7.96,7.95,7.95,37600.0,7.7711,7.7808,7.7711,7.7711,37600.0
2013-02-14 14:45:00,7.95,7.97,7.95,7.97,141300.0,7.7711,7.7906,7.7711,7.7906,141300.0
2013-02-14 14:50:00,7.97,7.97,7.96,7.97,21400.0,7.7906,7.7906,7.7808,7.7906,21400.0
2013-02-14 14:55:00,7.97,7.97,7.96,7.97,15400.0,7.7906,7.7906,7.7808,7.7906,15400.0
2013-02-14 15:00:00,7.97,7.98,7.96,7.97,205500.0,7.7906,7.8004,7.7808,7.7906,205500.0
2013-02-14 15:05:00,7.97,7.98,7.96,7.98,265100.0,7.7906,7.8004,7.7808,7.8004,265100.0
2013-02-14 15:10:00,7.98,7.98,7.97,7.97,91900.0,7.8004,7.8004,7.7906,7.7906,91900.0
2013-02-14 15:15:00,7.97,7.98,7.96,7.98,596800.0,7.7906,7.8004,7.7808,7.8004,596800.0
2013-02-14 15:20:00,7.98,7.98,7.97,7.98,58400.0,7.8004,7.8004,7.7906,7.8004,58400.0
2013-02-14 15:25:00,7.98,8.06,7.97,8.05,2760500.0,7.8004,7.8786,7.7906,7.8688,2760500.0
2013-02-14 15:30:00,8.05,8.09,8.04,8.06,1654200.0,7.8688,7.9079,7.859,7.8786,1654200.0
2013-02-14 15:35:00,8.06,8.08,8.05,8.07,642000.0,7.8786,7.8981,7.8688,7.8884,642000.0
2013-02-14 15:40:00,8.06,8.07,8.0,8.02,665400.0,7.8786,7.8884,7.8199,7.8395,665400.0
2013-02-14 15:45:00,8.01,8.04,8.01,8.04,350600.0,7.8297,7.859,7.8297,7.859,350600.0
2013-02-14 15:50:00,8.04,8.08,8.03,8.07,1518500.0,7.859,7.8981,7.8493,7.8884,1518500.0
2013-02-14 15:55:00,8.07,8.09,8.06,8.08,2318500.0,7.8884,7.9079,7.8786,7.8981,2318500.0
2013-02-15 09:30:00,8.11,8.16,8.1,8.15,2050400.0,7.9275,7.9763,7.9177,7.9666,2050400.0
2013-02-15 09:35:00,8.15,8.15,8.12,8.13,708500.0,7.9666,7.9666,7.9372,7.947,708500.0
2013-02-15 09:40:00,8.14,8.16,8.13,8.16,461300.0,7.9568,7.9763,7.947,7.9763,461300.0
2013-02-15 09:45:00,8.16,8.16,8.12,8.12,314500.0,7.9763,7.9763,7.9372,7.9372,314500.0
2013-02-15 09:50:00,8.13,8.17,8.12,8.17,883100.0,7.947,7.9861,7.9372,7.9861,883100.0
2013-02-15 09:55:00,8.17,8.22,8.16,8.19,1254000.0,7.9861,8.035,7.9763,8.0057,1254000.0
2013-02-15 10:00:00,8.19,8.19,8.18,8.19,278800.0,8.0057,8.0057,7.9959,8.0057,278800.0
2013-02-15 10:05:00,8.18,8.19,8.13,8.15,3055500.0,7.9959,8.0057,7.947,7.9666,3055500.0
2013-02-15 10:10:00,8.16,8.18,8.14,8.17,777400.0,7.9763,7.9959,7.9568,7.9861,777400.0
2013-02-15 10:15:00,8.17,8.17,8.16,8.17,349100.0,7.9861,7.9861,7.9763,7.9861,349100.0
2013-02-15 10:20:00,8.16,8.19,8.16,8.18,1002200.0,7.9763,8.0057,7.9763,7.9959,1002200.0
2013-02-15 10:25:00,8.18,8.19,8.17,8.18,1337900.0,7.9959,8.0057,7.9861,7.9959,1337900.0
2013-02-15 10:30:00,8.19,8.19,8.14,8.15,618300.0,8.0057,8.0057,7.9568,7.9666,618300.0
2013-02-15 10:35:00,8.15,8.16,8.13,8.14,1315000.0,7.9666,7.9763,7.947,7.9568,1315000.0
2013-02-15 10:40:00,8.14,8.16,8.13,8.16,423100.0,7.9568,7.9763,7.947,7.9763,423100.0
2013-02-15 10:45:00,8.16,8.16,8.13,8.13,191800.0,7.9763,7.9763,7.947,7.947,191800.0
2013-02-15 10:50:00,8.13,8.14,8.12,8.14,328100.0,7.947,7.9568,7.9372,7.9568,328100.0
2013-02-15 10:55:00,8.13,8.15,8.13,8.14,257100.0,7.947,7.9666,7.947,7.9568,257100.0
2013-02-15 11:00:00,8.14,8.15,8.12,8.14,621500.0,7.9568,7.9666,7.9372,7.9568,621500.0
2013-02-15 11:05:00,8.14,8.17,8.13,8.16,345900.0,7.9568,7.9861,7.947,7.9763,345900.0
2013-02-15 11:10:00,8.16,8.16,8.13,8.14,377100.0,7.9763,7.9763,7.947,7.9568,377100.0
2013-02-15 11:15:00,8.13,8.15,8.13,8.13,470200.0,7.947,7.9666,7.947,7.947,470200.0
2013-02-15 11:20:00,8.13,8.13,8.08,8.11,506800.0,7.947,7.947,7.8981,7.9275,506800.0
2013-02-15 11:25:00,8.11,8.11,8.08,8.09,588400.0,7.9275,7.9275,7.8981,7.9079,588400.0
2013-02-15 11:30:00,8.1,8.1,8.08,8.1,351000.0,7.9177,7.9177,7.8981,7.9177,351000.0
2013-02-15 11:35:00,8.1,8.1,8.09,8.1,38800.0,7.9177,7.9177,7.9079,7.9177,38800.0
2013-02-15 11:40:00,8.1,8.1,8.05,8.05,360600.0,7.9177,7.9177,7.8688,7.8688,360600.0
2013-02-15 11:45:00,8.05,8.08,8.05,8.08,171900.0,7.8688,7.8981,7.8688,7.8981,171900.0
2013-02-15 11:50:00,8.08,8.09,8.07,8.09,105000.0,7.8981,7.9079,7.8884,7.9079,105000.0
2013-02-15 11:55:00,8.09,8.09,8.08,8.09,40900.0,7.9079,7.9079,7.8981,7.9079,40900.0
2013-02-15 12:00:00,8.09,8.09,8.06,8.07,183400.0,7.9079,7.9079,7.8786,7.8884,183400.0
2013-02-15 12:05:00,8.06,8.07,8.04,8.04,116700.0,7.8786,7.8884,7.859,7.859,116700.0
2013-02-15 12:10:00,8.04,8.05,8.01,8.01,468000.0,7.859,7.8688,7.8297,7.8297,468000.0
2013-02-15 12:15:00,8.01,8.02,7.99,8.0,298000.0,7.8297,7.8395,7.8102,7.8199,298000.0
2013-02-15 12:20:00,8.0,8.01,7.99,8.01,187600.0,7.8199,7.8297,7.8102,7.8297,187600.0
2013-02-15 12:25:00,8.01,8.01,8.0,8.01,30800.0,7.8297,7.8297,7.8199,7.8297,30800.0
2013-02-15 12:30:00,8.01,8.02,8.01,8.02,91600.0,7.8297,7.8395,7.8297,7.8395,91600.0
2013-02-15 12:35:00,8.02,8.02,8.01,8.02,24900.0,7.8395,7.8395,7.8297,7.8395,24900.0
2013-02-15 12:40:00,8.02,8.03,8.01,8.02,167200.0,7.8395,7.8493,7.8297,7.8395,167200.0
2013-02-15 12:45:00,8.01,8.03,8.01,8.02,389400.0,7.8297,7.8493,7.8297,7.8395,389400.0
2013-02-15 12:50:00,8.03,8.06,8.02,8.05,1008800.0,7.8493,7.8786,7.8395,7.8688,1008800.0
2013-02-15 12:55:00,8.04,8.05,8.02,8.03,135300.0,7.859,7.8688,7.8395,7.8493,135300.0
2013-02-15 13:00:00,8.02,8.04,8.01,8.01,321000.0,7.8395,7.859,7.8297,7.8297,321000.0
2013-02-15 13:05:00,8.01,8.01,7.99,8.0,566600.0,7.8297,7.8297,7.8102,7.8199,566600.0
2013-02-15 13:10:00,7.99,8.0,7.97,7.98,213000.0,7.8102,7.8199,7.7906,7.8004,213000.0
2013-02-15 13:15:00,7.98,8.0,7.97,8.0,203200.0,7.8004,7.8199,7.7906,7.8199,203200.0
2013-02-15 13:20:00,8.0,8.01,7.93,7.95,988500.0,7.8199,7.8297,7.7515,7.7711,988500.0
2013-02-15 13:25:00,7.95,7.96,7.94,7.95,453500.0,7.7711,7.7808,7.7613,7.7711,453500.0
2013-02-15 13:30:00,7.95,7.98,7.94,7.97,310000.0,7.7711,7.8004,7.7613,7.7906,310000.0
2013-02-15 13:35:00,7.97,7.98,7.96,7.97,229300.0,7.7906,7.8004,7.7808,7.7906,229300.0
2013-02-15 13:40:00,7.97,7.97,7.96,7.97,54800.0,7.7906,7.7906,7.7808,7.7906,54800.0
2013-02-15 13:45:00,7.97,7.99,7.96,7.99,691000.0,7.7906,7.8102,7.7808,7.8102,691000.0
2013-02-15 13:50:00,7.99,8.02,7.98,8.02,344500.0,7.8102,7.8395,7.8004,7.8395,344500.0
2013-02-15 13:55:00,8.01,8.02,7.99,7.99,326200.0,7.8297,7.8395,7.8102,7.8102,326200.0
2013-02-15 14:00:00,8.0,8.01,7.99,7.99,114500.0,7.8199,7.8297,7.8102,7.8102,114500.0
2013-02-15 14:05:00,7.99,8.0,7.98,7.99,129600.0,7.8102,7.8199,7.8004,7.8102,129600.0
2013-02-15 14:10:00,7.99,7.99,7.98,7.98,85100.0,7.8102,7.8102,7.8004,7.8004,85100.0
2013-02-15 14:15:00,7.99,8.0,7.97,7.97,284200.0,7.8102,7.8199,7.7906,7.7906,284200.0
2013-02-15 14:20:00,7.97,7.98,7.96,7.97,184200.0,7.7906,7.8004,7.7808,7.7906,184200.0
2013-02-15 14:25:00,7.96,7.97,7.94,7.95,791800.0,7.7808,7.7906,7.7613,7.7711,791800.0
2013-02-15 14:30:00,7.95,7.95,7.94,7.94,134600.0,7.7711,7.7711,7.7613,7.7613,134600.0
2013-02-15 14:35:00,7.94,7.95,7.94,7.95,144300.0,7.7613,7.7711,7.7613,7.7711,144300.0
2013-02-15 14:40:00,7.95,7.95,7.92,7.93,355800.0,7.7711,7.7711,7.7417,7.7515,355800.0
2013-02-15 14:45:00,7.92,7.93,7.89,7.91,601400.0,7.7417,7.7515,7.7124,7.732,601400.0
2013-02-15 14:50:00,7.91,7.93,7.9,7.92,367600.0,7.732,7.7515,7.7222,7.7417,367600.0
2013-02-15 14:55:00,7.92,7.93,7.92,7.93,135700.0,7.7417,7.7515,7.7417,7.7515,135700.0
2013-02-15 15:00:00,7.93,7.96,7.93,7.95,435400.0,7.7515,7.7808,7.7515,7.7711,435400.0
2013-02-15 15:05:00,7.96,7.96,7.92,7.93,529000.0,7.7808,7.7808,7.7417,7.7515,529000.0
2013-02-15 15:10:00,7.93,7.93,7.9,7.91,520100.0,7.7515,7.7515,7.7222,7.732,520100.0
2013-02-15 15:15:00,7.9,7.92,7.9,7.92,164100.0,7.7222,7.7417,7.7222,7.7417,164100.0
2013-02-15 15:20:00,7.92,7.93,7.91,7.93,314900.0,7.7417,7.7515,7.732,7.7515,314900.0
2013-02-15 15:25:00,7.92,7.93,7.91,7.93,526300.0,7.7417,7.7515,7.732,7.7515,526300.0
2013-02-15 15:30:00,7.93,7.93,7.91,7.92,383600.0,7.7515,7.7515,7.732,7.7417,383600.0
2013-02-15 15:35:00,7.92,7.94,7.91,7.94,427100.0,7.7417,7.7613,7.732,7.7613,427100.0
2013-02-15 15:40:00,7.93,7.94,7.91,7.93,784000.0,7.7515,7.7613,7.732,7.7515,784000.0
2013-02-15 15:45:00,7.93,7.93,7.9,7.9,635300.0,7.7515,7.7515,7.7222,7.7222,635300.0
2013-02-15 15:50:00,7.9,7.91,7.9,7.91,636700.0,7.7222,7.732,7.7222,7.732,636700.0
2013-02-15 15:55:00,7.91,7.92,7.9,7.92,1962200.0,7.732,7.7417,7.7222,7.7417,1962200.0
2013-02-19 09:30:00,7.9,7.99,7.88,7.97,437700.0,7.7222,7.8102,7.7026,7.7906,437700.0
2013-02-19 09:35:00,7.97,8.05,7.94,8.05,1195600.0,7.7906,7.8688,7.7613,7.8688,1195600.0
2013-02-19 09:40:00,8.04,8.06,8.02,8.05,686300.0,7.859,7.8786,7.8395,7.8688,686300.0
2013-02-19 09:45:00,8.05,8.06,8.01,8.05,815900.0,7.8688,7.8786,7.8297,7.8688,815900.0
2013-02-19 09:50:00,8.04,8.08,8.03,8.05,672100.0,7.859,7.8981,7.8493,7.8688,672100.0
2013-02-19 09:55:00,8.05,8.05,8.02,8.04,353500.0,7.8688,7.8688,7.8395,7.859,353500.0
2013-02-19 10:00:00,8.05,8.05,8.02,8.04,534800.0,7.8688,7.8688,7.8395,7.859,534800.0
2013-02-19 10:05:00,8.04,8.04,8.0,8.01,234200.0,7.859,7.859,7.8199,7.8297,234200.0
2013-02-19 10:10:00,8.01,8.02,8.01,8.02,43500.0,7.8297,7.8395,7.8297,7.8395,43500.0
2013-02-19 10:15:00,8.02,8.02,7.99,8.0,384000.0,7.8395,7.8395,7.8102,7.8199,384000.0
2013-02-19 10:20:00,8.01,8.02,8.01,8.02,389400.0,7.8297,7.8395,7.8297,7.8395,389400.0
2013-02-19 10:25:00,8.02,8.02,8.01,8.02,91400.0,7.8395,7.8395,7.8297,7.8395,91400.0
2013-02-19 10:30:00,8.02,8.04,8.02,8.03,439400.0,7.8395,7.859,7.8395,7.8493,439400.0
2013-02-19 10:35:00,8.02,8.05,8.02,8.04,354500.0,7.8395,7.8688,7.8395,7.859,354500.0
2013-02-19 10:40:00,8.04,8.05,8.03,8.05,77900.0,7.859,7.8688,7.8493,7.8688,77900.0
2013-02-19 10:45:00,8.04,8.05,8.04,8.05,127400.0,7.859,7.8688,7.859,7.8688,127400.0
2013-02-19 10:50:00,8.05,8.05,8.03,8.04,282800.0,7.8688,7.8688,7.8493,7.859,282800.0
2013-02-19 10:55:00,8.04,8.04,8.01,8.02,368100.0,7.859,7.859,7.8297,7.8395,368100.0
2013-02-19 11:00:00,8.02,8.03,8.01,8.03,109900.0,7.8395,7.8493,7.8297,7.8493,109900.0
2013-02-19 11:05:00,8.03,8.03,8.02,8.02,73900.0,7.8493,7.8493,7.8395,7.8395,73900.0
2013-02-19 11:10:00,8.03,8.03,8.02,8.02,125500.0,7.8493,7.8493,7.8395,7.8395,125500.0
2013-02-19 11:15:00,8.02,8.03,8.02,8.03,99000.0,7.8395,7.8493,7.8395,7.8493,99000.0
2013-02-19 11:20:00,8.03,8.03,8.02,8.03,91900.0,7.8493,7.8493,7.8395,7.8493,91900.0
2013-02-19 11:25:00,8.02,8.03,8.02,8.02,136900.0,7.8395,7.8493,7.8395,7.8395,136900.0
2013-02-19 11:30:00,8.02,8.03,8.02,8.02,125700.0,7.8395,7.8493,7.8395,7.8395,125700.0
2013-02-19 11:35:00,8.03,8.05,8.0,8.03,1255200.0,7.8493,7.8688,7.8199,7.8493,1255200.0
2013-02-19 11:40:00,8.04,8.06,8.03,8.04,770000.0,7.859,7.8786,7.8493,7.859,770000.0
2013-02-19 11:45:00,8.04,8.04,8.02,8.04,199100.0,7.859,7.859,7.8395,7.859,199100.0
2013-02-19 11:50:00,8.04,8.06,8.04,8.04,454900.0,7.859,7.8786,7.859,7.859,454900.0
2013-02-19 11:55:00,8.04,8.06,8.04,8.05,242000.0,7.859,7.8786,7.859,7.8688,242000.0
2013-02-19 12:00:00,8.06,8.06,8.05,8.06,95900.0,7.8786,7.8786,7.8688,7.8786,95900.0
2013-02-19 12:05:00,8.05,8.06,8.04,8.05,238600.0,7.8688,7.8786,7.859,7.8688,238600.0
2013-02-19 12:10:00,8.05,8.05,8.04,8.04,41600.0,7.8688,7.8688,7.859,7.859,41600.0
2013-02-19 12:15:00,8.04,8.05,8.04,8.04,48200.0,7.859,7.8688,7.859,7.859,48200.0
2013-02-19 12:20:00,8.04,8.05,8.03,8.04,194900.0,7.859,7.8688,7.8493,7.859,194900.0
2013-02-19 12:25:00,8.05,8.06,8.04,8.06,104600.0,7.8688,7.8786,7.859,7.8786,104600.0
2013-02-19 12:30:00,8.06,8.07,8.05,8.05,566800.0,7.8786,7.8884,7.8688,7.8688,566800.0
2013-02-19 12:35:00,8.05,8.06,8.04,8.05,253700.0,7.8688,7.8786,7.859,7.8688,253700.0
2013-02-19 12:40:00,8.05,8.07,8.04,8.06,973300.0,7.8688,7.8884,7.859,7.8786,973300.0
2013-02-19 12:45:00,8.06,8.07,8.06,8.06,52600.0,7.8786,7.8884,7.8786,7.8786,52600.0
2013-02-19 12:50:00,8.06,8.07,8.06,8.06,41500.0,7.8786,7.8884,7.8786,7.8786,41500.0
2013-02-19 12:55:00,8.06,8.07,8.06,8.06,39700.0,7.8786,7.8884,7.8786,7.8786,39700.0
2013-02-19 13:00:00,8.07,8.07,8.06,8.06,18400.0,7.8884,7.8884,7.8786,7.8786,18400.0
2013-02-19 13:05:00,8.07,8.08,8.06,8.07,1107200.0,7.8884,7.8981,7.8786,7.8884,1107200.0
2013-02-19 13:10:00,8.07,8.08,8.06,8.07,606400.0,7.8884,7.8981,7.8786,7.8884,606400.0
2013-02-19 13:15:00,8.08,8.08,8.06,8.06,370900.0,7.8981,7.8981,7.8786,7.8786,370900.0
2013-02-19 13:20:00,8.07,8.07,8.06,8.07,52300.0,7.8884,7.8884,7.8786,7.8884,52300.0
2013-02-19 13:25:00,8.06,8.07,8.06,8.07,30900.0,7.8786,7.8884,7.8786,7.8884,30900.0
2013-02-19 13:30:00,8.06,8.08,8.06,8.07,294200.0,7.8786,7.8981,7.8786,7.8884,294200.0
2013-02-19 13:35:00,8.07,8.08,8.06,8.06,145900.0,7.8884,7.8981,7.8786,7.8786,145900.0
2013-02-19 13:40:00,8.06,8.07,8.06,8.07,193600.0,7.8786,7.8884,7.8786,7.8884,193600.0
2013-02-19 13:45:00,8.07,8.07,8.06,8.07,61600.0,7.8884,7.8884,7.8786,7.8884,61600.0
2013-02-19 13:50:00,8.07,8.07,8.06,8.07,56200.0,7.8884,7.8884,7.8786,7.8884,56200.0
2013-02-19 13:55:00,8.06,8.08,8.06,8.07,82900.0,7.8786,7.8981,7.8786,7.8884,82900.0
2013-02-19 14:00:00,8.07,8.08,8.07,8.07,132000.0,7.8884,7.8981,7.8884,7.8884,132000.0
2013-02-19 14:05:00,8.07,8.08,8.07,8.07,11000.0,7.8884,7.8981,7.8884,7.8884,11000.0
2013-02-19 14:10:00,8.07,8.08,8.07,8.08,33200.0,7.8884,7.8981,7.8884,7.8981,33200.0
2013-02-19 14:15:00,8.08,8.08,8.07,8.08,270300.0,7.8981,7.8981,7.8884,7.8981,270300.0
2013-02-19 14:20:00,8.08,8.09,8.07,8.09,319100.0,7.8981,7.9079,7.8884,7.9079,319100.0
2013-02-19 14:25:00,8.09,8.1,8.08,8.08,331600.0,7.9079,7.9177,7.8981,7.8981,331600.0
2013-02-19 14:30:00,8.09,8.09,8.08,8.09,264600.0,7.9079,7.9079,7.8981,7.9079,264600.0
2013-02-19 14:35:00,8.09,8.1,8.08,8.08,466100.0,7.9079,7.9177,7.8981,7.8981,466100.0
2013-02-19 14:40:00,8.09,8.09,8.07,8.07,213100.0,7.9079,7.9079,7.8884,7.8884,213100.0
2013-02-19 14:45:00,8.07,8.08,8.07,8.08,36500.0,7.8884,7.8981,7.8884,7.8981,36500.0
2013-02-19 14:50:00,8.07,8.08,8.07,8.08,31000.0,7.8884,7.8981,7.8884,7.8981,31000.0
2013-02-19 14:55:00,8.08,8.08,8.07,8.08,26700.0,7.8981,7.8981,7.8884,7.8981,26700.0
2013-02-19 15:00:00,8.08,8.08,8.07,8.08,32200.0,7.8981,7.8981,7.8884,7.8981,32200.0
2013-02-19 15:05:00,8.08,8.09,8.07,8.09,169700.0,7.8981,7.9079,7.8884,7.9079,169700.0
2013-02-19 15:10:00,8.09,8.1,8.08,8.09,832000.0,7.9079,7.9177,7.8981,7.9079,832000.0
2013-02-19 15:15:00,8.09,8.09,8.08,8.09,33200.0,7.9079,7.9079,7.8981,7.9079,33200.0
2013-02-19 15:20:00,8.09,8.09,8.08,8.08,87500.0,7.9079,7.9079,7.8981,7.8981,87500.0
2013-02-19 15:25:00,8.09,8.09,8.07,8.07,391200.0,7.9079,7.9079,7.8884,7.8884,391200.0
2013-02-19 15:30:00,8.07,8.07,8.05,8.07,301200.0,7.8884,7.8884,7.8688,7.8884,301200.0
2013-02-19 15:35:00,8.07,8.08,8.06,8.08,238800.0,7.8884,7.8981,7.8786,7.8981,238800.0
2013-02-19 15:40:00,8.08,8.08,8.07,8.08,58900.0,7.8981,7.8981,7.8884,7.8981,58900.0
2013-02-19 15:45:00,8.08,8.12,8.07,8.1,1089400.0,7.8981,7.9372,7.8884,7.9177,1089400.0
2013-02-19 15:50:00,8.1,8.11,8.1,8.11,414800.0,7.9177,7.9275,7.9177,7.9275,414800.0
2013-02-19 15:55:00,8.11,8.12,8.1,8.11,910800.0,7.9275,7.9372,7.9177,7.9275,910800.0
2013-02-20 09:30:00,8.2,8.21,8.18,8.21,1045600.0,8.0154,8.0252,7.9959,8.0252,1045600.0
2013-02-20 09:35:00,8.2,8.25,8.2,8.24,812700.0,8.0154,8.0643,8.0154,8.0545,812700.0
2013-02-20 09:40:00,8.24,8.25,8.17,8.18,965200.0,8.0545,8.0643,7.9861,7.9959,965200.0
2013-02-20 09:45:00,8.17,8.2,8.17,8.2,428300.0,7.9861,8.0154,7.9861,8.0154,428300.0
2013-02-20 09:50:00,8.2,8.2,8.18,8.19,812900.0,8.0154,8.0154,7.9959,8.0057,812900.0
2013-02-20 09:55:00,8.18,8.19,8.16,8.19,616700.0,7.9959,8.0057,7.9763,8.0057,616700.0
2013-02-20 10:00:00,8.18,8.19,8.16,8.17,355000.0,7.9959,8.0057,7.9763,7.9861,355000.0
2013-02-20 10:05:00,8.17,8.19,8.16,8.16,407500.0,7.9861,8.0057,7.9763,7.9763,407500.0
2013-02-20 10:10:00,8.16,8.19,8.15,8.17,397600.0,7.9763,8.0057,7.9666,7.9861,397600.0
2013-02-20 10:15:00,8.18,8.19,8.16,8.17,806400.0,7.9959,8.0057,7.9763,7.9861,806400.0
2013-02-20 10:20:00,8.18,8.19,8.16,8.17,666900.0,7.9959,8.0057,7.9763,7.9861,666900.0
2013-02-20 10:25:00,8.17,8.17,8.16,8.16,24600.0,7.9861,7.9861,7.9763,7.9763,24600.0
2013-02-20 10:30:00,8.17,8.17,8.12,8.13,475100.0,7.9861,7.9861,7.9372,7.947,475100.0
2013-02-20 10:35:00,8.13,8.15,8.12,8.13,598300.0,7.947,7.9666,7.9372,7.947,598300.0
2013-02-20 10:40:00,8.13,8.13,8.12,8.12,36400.0,7.947,7.947,7.9372,7.9372,36400.0
2013-02-20 10:45:00,8.12,8.13,8.1,8.12,593600.0,7.9372,7.947,7.9177,7.9372,593600.0
2013-02-20 10:50:00,8.12,8.13,8.11,8.12,319300.0,7.9372,7.947,7.9275,7.9372,319300.0
2013-02-20 10:55:00,8.11,8.13,8.1,8.11,232300.0,7.9275,7.947,7.9177,7.9275,232300.0
2013-02-20 11:00:00,8.1,8.12,8.06,8.08,873900.0,7.9177,7.9372,7.8786,7.8981,873900.0
2013-02-20 11:05:00,8.07,8.09,8.07,8.09,168200.0,7.8884,7.9079,7.8884,7.9079,168200.0
2013-02-20 11:10:00,8.09,8.09,8.07,8.08,133500.0,7.9079,7.9079,7.8884,7.8981,133500.0
2013-02-20 11:15:00,8.08,8.08,8.07,8.07,50800.0,7.8981,7.8981,7.8884,7.8884,50800.0
2013-02-20 11:20:00,8.07,8.08,8.07,8.07,118800.0,7.8884,7.8981,7.8884,7.8884,118800.0
2013-02-20 11:25:00,8.08,8.08,8.06,8.06,199400.0,7.8981,7.8981,7.8786,7.8786,199400.0
2013-02-20 11:30:00,8.06,8.08,8.06,8.07,287600.0,7.8786,7.8981,7.8786,7.8884,287600.0
2013-02-20 11:35:00,8.06,8.07,8.03,8.05,308400.0,7.8786,7.8884,7.8493,7.8688,308400.0
2013-02-20 11:40:00,8.05,8.06,8.02,8.04,723100.0,7.8688,7.8786,7.8395,7.859,723100.0
2013-02-20 11:45:00,8.04,8.05,8.03,8.04,131300.0,7.859,7.8688,7.8493,7.859,131300.0
2013-02-20 11:50:00,8.04,8.05,8.03,8.04,234400.0,7.859,7.8688,7.8493,7.859,234400.0
2013-02-20 11:55:00,8.04,8.04,8.02,8.03,176500.0,7.859,7.859,7.8395,7.8493,176500.0
2013-02-20 12:00:00,8.03,8.05,8.03,8.04,96300.0,7.8493,7.8688,7.8493,7.859,96300.0
2013-02-20 12:05:00,8.04,8.05,8.01,8.01,266100.0,7.859,7.8688,7.8297,7.8297,266100.0
2013-02-20 12:10:00,8.01,8.05,8.01,8.05,387700.0,7.8297,7.8688,7.8297,7.8688,387700.0
2013-02-20 12:15:00,8.05,8.05,8.03,8.04,259600.0,7.8688,7.8688,7.8493,7.859,259600.0
2013-02-20 12:20:00,8.04,8.05,8.02,8.03,254900.0,7.859,7.8688,7.8395,7.8493,254900.0
2013-02-20 12:25:00,8.03,8.04,8.02,8.04,60100.0,7.8493,7.859,7.8395,7.859,60100.0
2013-02-20 12:30:00,8.04,8.04,8.03,8.04,39400.0,7.859,7.859,7.8493,7.859,39400.0
2013-02-20 12:35:00,8.04,8.04,8.03,8.04,107500.0,7.859,7.859,7.8493,7.859,107500.0
2013-02-20 12:40:00,8.04,8.04,8.03,8.04,115500.0,7.859,7.859,7.8493,7.859,115500.0
2013-02-20 12:45:00,8.04,8.04,8.03,8.04,44200.0,7.859,7.859,7.8493,7.859,44200.0
2013-02-20 12:50:00,8.03,8.04,8.0,8.02,780000.0,7.8493,7.859,7.8199,7.8395,780000.0
2013-02-20 12:55:00,8.02,8.03,8.01,8.02,203100.0,7.8395,7.8493,7.8297,7.8395,203100.0
2013-02-20 13:00:00,8.02,8.02,8.01,8.01,49400.0,7.8395,7.8395,7.8297,7.8297,49400.0
2013-02-20 13:05:00,8.01,8.02,8.0,8.0,135900.0,7.8297,7.8395,7.8199,7.8199,135900.0
2013-02-20 13:10:00,8.0,8.01,7.98,8.01,359800.0,7.8199,7.8297,7.8004,7.8297,359800.0
2013-02-20 13:15:00,8.01,8.02,8.0,8.02,42400.0,7.8297,7.8395,7.8199,7.8395,42400.0
2013-02-20 13:20:00,8.02,8.02,8.01,8.02,25300.0,7.8395,7.8395,7.8297,7.8395,25300.0
2013-02-20 13:25:00,8.02,8.02,8.01,8.02,20700.0,7.8395,7.8395,7.8297,7.8395,20700.0
2013-02-20 13:30:00,8.02,8.02,8.01,8.02,29600.0,7.8395,7.8395,7.8297,7.8395,29600.0
2013-02-20 13:35:00,8.01,8.02,8.0,8.0,214600.0,7.8297,7.8395,7.8199,7.8199,214600.0
2013-02-20 13:40:00,8.0,8.01,7.99,8.01,372600.0,7.8199,7.8297,7.8102,7.8297,372600.0
2013-02-20 13:45:00,8.0,8.02,7.99,8.0,218300.0,7.8199,7.8395,7.8102,7.8199,218300.0
2013-02-20 13:50:00,8.0,8.0,7.98,8.0,228300.0,7.8199,7.8199,7.8004,7.8199,228300.0
2013-02-20 13:55:00,8.0,8.0,7.99,8.0,26500.0,7.8199,7.8199,7.8102,7.8199,26500.0
2013-02-20 14:00:00,7.99,8.0,7.96,7.99,517900.0,7.8102,7.8199,7.7808,7.8102,517900.0
2013-02-20 14:05:00,8.0,8.0,7.99,8.0,64900.0,7.8199,7.8199,7.8102,7.8199,64900.0
2013-02-20 14:10:00,8.0,8.01,7.97,7.99,412500.0,7.8199,7.8297,7.7906,7.8102,412500.0
2013-02-20 14:15:00,7.99,8.0,7.99,8.0,165800.0,7.8102,7.8199,7.8102,7.8199,165800.0
2013-02-20 14:20:00,8.0,8.0,7.98,7.99,190300.0,7.8199,7.8199,7.8004,7.8102,190300.0
2013-02-20 14:25:00,7.99,7.99,7.97,7.99,238500.0,7.8102,7.8102,7.7906,7.8102,238500.0
2013-02-20 14:30:00,7.99,8.0,7.97,7.97,272300.0,7.8102,7.8199,7.7906,7.7906,272300.0
2013-02-20 14:35:00,7.97,7.98,7.95,7.98,318200.0,7.7906,7.8004,7.7711,7.8004,318200.0
2013-02-20 14:40:00,7.98,7.98,7.97,7.98,79900.0,7.8004,7.8004,7.7906,7.8004,79900.0
2013-02-20 14:45:00,7.98,7.98,7.95,7.95,188400.0,7.8004,7.8004,7.7711,7.7711,188400.0
2013-02-20 14:50:00,7.95,7.96,7.9,7.91,363300.0,7.7711,7.7808,7.7222,7.732,363300.0
2013-02-20 14:55:00,7.9,7.92,7.89,7.92,432500.0,7.7222,7.7417,7.7124,7.7417,432500.0
2013-02-20 15:00:00,7.92,7.92,7.89,7.9,234800.0,7.7417,7.7417,7.7124,7.7222,234800.0
2013-02-20 15:05:00,7.89,7.91,7.89,7.91,145300.0,7.7124,7.732,7.7124,7.732,145300.0
2013-02-20 15:10:00,7.91,7.92,7.9,7.91,255200.0,7.732,7.7417,7.7222,7.732,255200.0
2013-02-20 15:15:00,7.9,7.91,7.87,7.87,248400.0,7.7222,7.732,7.6929,7.6929,248400.0
2013-02-20 15:20:00,7.87,7.91,7.86,7.9,613000.0,7.6929,7.732,7.6831,7.7222,613000.0
2013-02-20 15:25:00,7.9,7.91,7.89,7.9,222600.0,7.7222,7.732,7.7124,7.7222,222600.0
2013-02-20 15:30:00,7.89,7.91,7.89,7.9,337000.0,7.7124,7.732,7.7124,7.7222,337000.0
2013-02-20 15:35:00,7.89,7.93,7.89,7.92,377800.0,7.7124,7.7515,7.7124,7.7417,377800.0
2013-02-20 15:40:00,7.91,7.92,7.89,7.9,412200.0,7.732,7.7417,7.7124,7.7222,412200.0
2013-02-20 15:45:00,7.9,7.91,7.88,7.89,311600.0,7.7222,7.732,7.7026,7.7124,311600.0
2013-02-20 15:50:00,7.89,7.9,7.88,7.88,442500.0,7.7124,7.7222,7.7026,7.7026,442500.0
2013-02-20 15:55:00,7.88,7.89,7.86,7.87,865400.0,7.7026,7.7124,7.6831,7.6929,865400.0
2013-02-21 09:30:00,7.83,7.88,7.8,7.82,1072500.0,7.6538,7.7026,7.6244,7.644,1072500.0
2013-02-21 09:35:00,7.83,7.86,7.81,7.83,554500.0,7.6538,7.6831,7.6342,7.6538,554500.0
2013-02-21 09:40:00,7.83,7.84,7.8,7.81,287100.0,7.6538,7.6635,7.6244,7.6342,287100.0
2013-02-21 09:45:00,7.81,7.81,7.73,7.74,647300.0,7.6342,7.6342,7.556,7.5658,647300.0
2013-02-21 09:50:00,7.74,7.74,7.64,7.65,1328600.0,7.5658,7.5658,7.468,7.4778,1328600.0
2013-02-21 09:55:00,7.66,7.7,7.65,7.7,427000.0,7.4876,7.5267,7.4778,7.5267,427000.0
2013-02-21 10:00:00,7.7,7.7,7.66,7.69,722100.0,7.5267,7.5267,7.4876,7.5169,722100.0
2013-02-21 10:05:00,7.69,7.7,7.67,7.67,385100.0,7.5169,7.5267,7.4974,7.4974,385100.0
2013-02-21 10:10:00,7.68,7.71,7.67,7.71,464200.0,7.5071,7.5365,7.4974,7.5365,464200.0
2013-02-21 10:15:00,7.71,7.72,7.68,7.69,1180600.0,7.5365,7.5462,7.5071,7.5169,1180600.0
2013-02-21 10:20:00,7.7,7.71,7.68,7.69,409800.0,7.5267,7.5365,7.5071,7.5169,409800.0
2013-02-21 10:25:00,7.68,7.71,7.68,7.7,173900.0,7.5071,7.5365,7.5071,7.5267,173900.0
2013-02-21 10:30:00,7.71,7.76,7.7,7.76,604000.0,7.5365,7.5853,7.5267,7.5853,604000.0
2013-02-21 10:35:00,7.76,7.76,7.72,7.73,299600.0,7.5853,7.5853,7.5462,7.556,299600.0
2013-02-21 10:40:00,7.72,7.75,7.72,7.75,330700.0,7.5462,7.5756,7.5462,7.5756,330700.0
2013-02-21 10:45:00,7.75,7.78,7.75,7.78,379800.0,7.5756,7.6049,7.5756,7.6049,379800.0
2013-02-21 10:50:00,7.78,7.78,7.75,7.78,439000.0,7.6049,7.6049,7.5756,7.6049,439000.0
2013-02-21 10:55:00,7.78,7.78,7.76,7.76,181800.0,7.6049,7.6049,7.5853,7.5853,181800.0
2013-02-21 11:00:00,7.76,7.76,7.73,7.76,1508400.0,7.5853,7.5853,7.556,7.5853,1508400.0
2013-02-21 11:05:00,7.76,7.8,7.75,7.78,374100.0,7.5853,7.6244,7.5756,7.6049,374100.0
2013-02-21 11:10:00,7.79,7.8,7.74,7.76,642800.0,7.6147,7.6244,7.5658,7.5853,642800.0
2013-02-21 11:15:00,7.75,7.76,7.73,7.73,229400.0,7.5756,7.5853,7.556,7.556,229400.0
2013-02-21 11:20:00,7.73,7.76,7.73,7.76,534900.0,7.556,7.5853,7.556,7.5853,534900.0
2013-02-21 11:25:00,7.76,7.76,7.75,7.75,121900.0,7.5853,7.5853,7.5756,7.5756,121900.0
2013-02-21 11:30:00,7.76,7.76,7.73,7.76,741100.0,7.5853,7.5853,7.556,7.5853,741100.0
2013-02-21 11:35:00,7.76,7.78,7.74,7.78,262100.0,7.5853,7.6049,7.5658,7.6049,262100.0
2013-02-21 11:40:00,7.78,7.78,7.77,7.77,157500.0,7.6049,7.6049,7.5951,7.5951,157500.0
2013-02-21 11:45:00,7.77,7.78,7.75,7.76,111100.0,7.5951,7.6049,7.5756,7.5853,111100.0
2013-02-21 11:50:00,7.75,7.76,7.75,7.75,50000.0,7.5756,7.5853,7.5756,7.5756,50000.0
2013-02-21 11:55:00,7.75,7.76,7.74,7.74,51700.0,7.5756,7.5853,7.5658,7.5658,51700.0
2013-02-21 12:00:00,7.74,7.75,7.73,7.74,72900.0,7.5658,7.5756,7.556,7.5658,72900.0
2013-02-21 12:05:00,7.74,7.74,7.73,7.73,84300.0,7.5658,7.5658,7.556,7.556,84300.0
2013-02-21 12:10:00,7.73,7.73,7.71,7.72,351300.0,7.556,7.556,7.5365,7.5462,351300.0
2013-02-21 12:15:00,7.72,7.73,7.71,7.72,197700.0,7.5462,7.556,7.5365,7.5462,197700.0
2013-02-21 12:20:00,7.71,7.72,7.71,7.71,40400.0,7.5365,7.5462,7.5365,7.5365,40400.0
2013-02-21 12:25:00,7.71,7.72,7.7,7.72,372900.0,7.5365,7.5462,7.5267,7.5462,372900.0
2013-02-21 12:30:00,7.72,7.74,7.72,7.73,265100.0,7.5462,7.5658,7.5462,7.556,265100.0
2013-02-21 12:35:00,7.73,7.74,7.71,7.73,282800.0,7.556,7.5658,7.5365,7.556,282800.0
2013-02-21 12:40:00,7.72,7.73,7.72,7.72,208200.0,7.5462,7.556,7.5462,7.5462,208200.0
2013-02-21 12:45:00,7.72,7.73,7.72,7.73,69200.0,7.5462,7.556,7.5462,7.556,69200.0
2013-02-21 12:50:00,7.73,7.73,7.72,7.73,63800.0,7.556,7.556,7.5462,7.556,63800.0
2013-02-21 12:55:00,7.72,7.73,7.72,7.73,142900.0,7.5462,7.556,7.5462,7.556,142900.0
2013-02-21 13:00:00,7.73,7.76,7.72,7.75,320000.0,7.556,7.5853,7.5462,7.5756,320000.0
2013-02-21 13:05:00,7.76,7.77,7.75,7.77,1021000.0,7.5853,7.5951,7.5756,7.5951,1021000.0
2013-02-21 13:10:00,7.76,7.77,7.75,7.76,460000.0,7.5853,7.5951,7.5756,7.5853,460000.0
2013-02-21 13:15:00,7.76,7.76,7.74,7.76,243900.0,7.5853,7.5853,7.5658,7.5853,243900.0
2013-02-21 13:20:00,7.75,7.75,7.72,7.73,481000.0,7.5756,7.5756,7.5462,7.556,481000.0
2013-02-21 13:25:00,7.73,7.75,7.71,7.72,488800.0,7.556,7.5756,7.5365,7.5462,488800.0
2013-02-21 13:30:00,7.73,7.75,7.72,7.75,259600.0,7.556,7.5756,7.5462,7.5756,259600.0
2013-02-21 13:35:00,7.75,7.76,7.74,7.75,248100.0,7.5756,7.5853,7.5658,7.5756,248100.0
2013-02-21 13:40:00,7.75,7.76,7.74,7.75,175500.0,7.5756,7.5853,7.5658,7.5756,175500.0
2013-02-21 13:45:00,7.75,7.75,7.72,7.73,202200.0,7.5756,7.5756,7.5462,7.556,202200.0
2013-02-21 13:50:00,7.73,7.74,7.73,7.73,170400.0,7.556,7.5658,7.556,7.556,170400.0
2013-02-21 13:55:00,7.73,7.74,7.72,7.72,114900.0,7.556,7.5658,7.5462,7.5462,114900.0
2013-02-21 14:00:00,7.72,7.73,7.7,7.7,655000.0,7.5462,7.556,7.5267,7.5267,655000.0
2013-02-21 14:05:00,7.7,7.71,7.7,7.7,147400.0,7.5267,7.5365,7.5267,7.5267,147400.0
2013-02-21 14:10:00,7.71,7.71,7.67,7.67,496900.0,7.5365,7.5365,7.4974,7.4974,496900.0
2013-02-21 14:15:00,7.67,7.69,7.65,7.67,491700.0,7.4974,7.5169,7.4778,7.4974,491700.0
2013-02-21 14:20:00,7.67,7.68,7.66,7.68,270400.0,7.4974,7.5071,7.4876,7.5071,270400.0
2013-02-21 14:25:00,7.68,7.68,7.66,7.68,151000.0,7.5071,7.5071,7.4876,7.5071,151000.0
2013-02-21 14:30:00,7.68,7.69,7.67,7.68,226500.0,7.5071,7.5169,7.4974,7.5071,226500.0
2013-02-21 14:35:00,7.68,7.68,7.66,7.68,133800.0,7.5071,7.5071,7.4876,7.5071,133800.0
2013-02-21 14:40:00,7.68,7.68,7.66,7.67,70400.0,7.5071,7.5071,7.4876,7.4974,70400.0
2013-02-21 14:45:00,7.66,7.67,7.65,7.67,194800.0,7.4876,7.4974,7.4778,7.4974,194800.0
2013-02-21 14:50:00,7.66,7.68,7.65,7.68,165100.0,7.4876,7.5071,7.4778,7.5071,165100.0
2013-02-21 14:55:00,7.67,7.7,7.67,7.7,156300.0,7.4974,7.5267,7.4974,7.5267,156300.0
2013-02-21 15:00:00,7.7,7.7,7.68,7.7,308100.0,7.5267,7.5267,7.5071,7.5267,308100.0
2013-02-21 15:05:00,7.7,7.76,7.69,7.75,1439000.0,7.5267,7.5853,7.5169,7.5756,1439000.0
2013-02-21 15:10:00,7.74,7.75,7.71,7.72,952200.0,7.5658,7.5756,7.5365,7.5462,952200.0
2013-02-21 15:15:00,7.72,7.73,7.7,7.7,273800.0,7.5462,7.556,7.5267,7.5267,273800.0
2013-02-21 15:20:00,7.7,7.73,7.69,7.72,378500.0,7.5267,7.556,7.5169,7.5462,378500.0
2013-02-21 15:25:00,7.72,7.73,7.71,7.73,374200.0,7.5462,7.556,7.5365,7.556,374200.0
2013-02-21 15:30:00,7.72,7.74,7.71,7.73,576200.0,7.5462,7.5658,7.5365,7.556,576200.0
2013-02-21 15:35:00,7.72,7.73,7.71,7.73,386500.0,7.5462,7.556,7.5365,7.556,386500.0
2013-02-21 15:40:00,7.73,7.73,7.71,7.72,293400.0,7.556,7.556,7.5365,7.5462,293400.0
2013-02-21 15:45:00,7.71,7.72,7.68,7.69,720900.0,7.5365,7.5462,7.5071,7.5169,720900.0
2013-02-21 15:50:00,7.69,7.71,7.68,7.68,582000.0,7.5169,7.5365,7.5071,7.5071,582000.0
2013-02-21 15:55:00,7.68,7.69,7.65,7.68,1521500.0,7.5071,7.5169,7.4778,7.5071,1521500.0
2013-02-22 09:30:00,7.76,7.85,7.76,7.84,462900.0,7.5853,7.6733,7.5853,7.6635,462900.0
2013-02-22 09:35:00,7.85,7.87,7.81,7.86,640500.0,7.6733,7.6929,7.6342,7.6831,640500.0
2013-02-22 09:40:00,7.84,7.85,7.74,7.76,481100.0,7.6635,7.6733,7.5658,7.5853,481100.0
2013-02-22 09:45:00,7.77,7.77,7.72,7.76,780300.0,7.5951,7.5951,7.5462,7.5853,780300.0
2013-02-22 09:50:00,7.77,7.8,7.77,7.8,411200.0,7.5951,7.6244,7.5951,7.6244,411200.0
2013-02-22 09:55:00,7.8,7.84,7.79,7.84,279600.0,7.6244,7.6635,7.6147,7.6635,279600.0
2013-02-22 10:00:00,7.84,7.85,7.81,7.81,306900.0,7.6635,7.6733,7.6342,7.6342,306900.0
2013-02-22 10:05:00,7.82,7.89,7.81,7.87,468900.0,7.644,7.7124,7.6342,7.6929,468900.0
2013-02-22 10:10:00,7.87,7.89,7.85,7.89,348600.0,7.6929,7.7124,7.6733,7.7124,348600.0
2013-02-22 10:15:00,7.88,7.9,7.88,7.89,598600.0,7.7026,7.7222,7.7026,7.7124,598600.0
2013-02-22 10:20:00,7.88,7.89,7.87,7.87,228700.0,7.7026,7.7124,7.6929,7.6929,228700.0
2013-02-22 10:25:00,7.88,7.88,7.87,7.88,303300.0,7.7026,7.7026,7.6929,7.7026,303300.0
2013-02-22 10:30:00,7.88,7.88,7.86,7.88,353400.0,7.7026,7.7026,7.6831,7.7026,353400.0
2013-02-22 10:35:00,7.88,7.89,7.87,7.89,225300.0,7.7026,7.7124,7.6929,7.7124,225300.0
2013-02-22 10:40:00,7.89,7.92,7.88,7.91,477700.0,7.7124,7.7417,7.7026,7.732,477700.0
2013-02-22 10:45:00,7.92,7.93,7.9,7.91,269700.0,7.7417,7.7515,7.7222,7.732,269700.0
2013-02-22 10:50:00,7.91,7.91,7.89,7.89,111600.0,7.732,7.732,7.7124,7.7124,111600.0
2013-02-22 10:55:00,7.89,7.91,7.88,7.91,164700.0,7.7124,7.732,7.7026,7.732,164700.0
2013-02-22 11:00:00,7.91,7.91,7.86,7.86,323400.0,7.732,7.732,7.6831,7.6831,323400.0
2013-02-22 11:05:00,7.86,7.87,7.85,7.86,191200.0,7.6831,7.6929,7.6733,7.6831,191200.0
2013-02-22 11:10:00,7.85,7.86,7.82,7.85,330800.0,7.6733,7.6831,7.644,7.6733,330800.0
2013-02-22 11:15:00,7.85,7.85,7.82,7.82,178000.0,7.6733,7.6733,7.644,7.644,178000.0
2013-02-22 11:20:00,7.83,7.83,7.78,7.82,674000.0,7.6538,7.6538,7.6049,7.644,674000.0
2013-02-22 11:25:00,7.82,7.83,7.79,7.82,644100.0,7.644,7.6538,7.6147,7.644,644100.0
2013-02-22 11:30:00,7.82,7.83,7.81,7.83,648400.0,7.644,7.6538,7.6342,7.6538,648400.0
2013-02-22 11:35:00,7.83,7.86,7.82,7.85,141100.0,7.6538,7.6831,7.644,7.6733,141100.0
2013-02-22 11:40:00,7.86,7.87,7.86,7.86,88300.0,7.6831,7.6929,7.6831,7.6831,88300.0
2013-02-22 11:45:00,7.87,7.88,7.86,7.87,147500.0,7.6929,7.7026,7.6831,7.6929,147500.0
2013-02-22 11:50:00,7.86,7.88,7.85,7.87,152100.0,7.6831,7.7026,7.6733,7.6929,152100.0
2013-02-22 11:55:00,7.87,7.89,7.87,7.89,121100.0,7.6929,7.7124,7.6929,7.7124,121100.0
2013-02-22 12:00:00,7.89,7.89,7.86,7.87,1471800.0,7.7124,7.7124,7.6831,7.6929,1471800.0
2013-02-22 12:05:00,7.87,7.9,7.86,7.88,265800.0,7.6929,7.7222,7.6831,7.7026,265800.0
2013-02-22 12:10:00,7.89,7.89,7.86,7.87,232100.0,7.7124,7.7124,7.6831,7.6929,232100.0
2013-02-22 12:15:00,7.88,7.9,7.87,7.88,273800.0,7.7026,7.7222,7.6929,7.7026,273800.0
2013-02-22 12:20:00,7.88,7.89,7.87,7.88,114800.0,7.7026,7.7124,7.6929,7.7026,114800.0
2013-02-22 12:25:00,7.88,7.92,7.88,7.92,214600.0,7.7026,7.7417,7.7026,7.7417,214600.0
2013-02-22 12:30:00,7.92,7.95,7.91,7.94,330000.0,7.7417,7.7711,7.732,7.7613,330000.0
2013-02-22 12:35:00,7.94,7.96,7.93,7.95,394600.0,7.7613,7.7808,7.7515,7.7711,394600.0
2013-02-22 12:40:00,7.95,7.96,7.9,7.96,640900.0,7.7711,7.7808,7.7222,7.7808,640900.0
2013-02-22 12:45:00,7.95,7.96,7.93,7.94,282800.0,7.7711,7.7808,7.7515,7.7613,282800.0
2013-02-22 12:50:00,7.95,7.96,7.93,7.94,169800.0,7.7711,7.7808,7.7515,7.7613,169800.0
2013-02-22 12:55:00,7.94,7.95,7.93,7.94,232900.0,7.7613,7.7711,7.7515,7.7613,232900.0
2013-02-22 13:00:00,7.95,7.95,7.94,7.95,72500.0,7.7711,7.7711,7.7613,7.7711,72500.0
2013-02-22 13:05:00,7.95,7.95,7.93,7.93,135700.0,7.7711,7.7711,7.7515,7.7515,135700.0
2013-02-22 13:10:00,7.93,7.94,7.92,7.93,92100.0,7.7515,7.7613,7.7417,7.7515,92100.0
2013-02-22 13:15:00,7.93,7.95,7.92,7.95,190500.0,7.7515,7.7711,7.7417,7.7711,190500.0
2013-02-22 13:20:00,7.95,7.95,7.94,7.95,75800.0,7.7711,7.7711,7.7613,7.7711,75800.0
2013-02-22 13:25:00,7.95,7.96,7.94,7.96,196600.0,7.7711,7.7808,7.7613,7.7808,196600.0
2013-02-22 13:30:00,7.95,7.97,7.95,7.97,528600.0,7.7711,7.7906,7.7711,7.7906,528600.0
2013-02-22 13:35:00,7.97,7.98,7.96,7.97,316700.0,7.7906,7.8004,7.7808,7.7906,316700.0
2013-02-22 13:40:00,7.98,7.99,7.97,7.97,473600.0,7.8004,7.8102,7.7906,7.7906,473600.0
2013-02-22 13:45:00,7.98,8.02,7.97,8.0,982300.0,7.8004,7.8395,7.7906,7.8199,982300.0
2013-02-22 13:50:00,8.0,8.01,7.99,8.0,234000.0,7.8199,7.8297,7.8102,7.8199,234000.0
2013-02-22 13:55:00,7.99,8.01,7.99,8.0,74700.0,7.8102,7.8297,7.8102,7.8199,74700.0
2013-02-22 14:00:00,8.01,8.02,8.0,8.0,170500.0,7.8297,7.8395,7.8199,7.8199,170500.0
2013-02-22 14:05:00,8.0,8.01,7.99,8.0,232900.0,7.8199,7.8297,7.8102,7.8199,232900.0
2013-02-22 14:10:00,8.0,8.01,8.0,8.01,68200.0,7.8199,7.8297,7.8199,7.8297,68200.0
2013-02-22 14:15:00,8.01,8.01,8.0,8.01,58300.0,7.8297,7.8297,7.8199,7.8297,58300.0
2013-02-22 14:20:00,8.01,8.01,8.0,8.01,53700.0,7.8297,7.8297,7.8199,7.8297,53700.0
2013-02-22 14:25:00,8.01,8.01,7.99,7.99,147400.0,7.8297,7.8297,7.8102,7.8102,147400.0
2013-02-22 14:30:00,7.99,8.0,7.99,8.0,47000.0,7.8102,7.8199,7.8102,7.8199,47000.0
2013-02-22 14:35:00,8.0,8.0,7.99,8.0,67000.0,7.8199,7.8199,7.8102,7.8199,67000.0
2013-02-22 14:40:00,8.0,8.0,7.99,7.99,79100.0,7.8199,7.8199,7.8102,7.8102,79100.0
2013-02-22 14:45:00,8.0,8.0,7.97,7.98,379200.0,7.8199,7.8199,7.7906,7.8004,379200.0
2013-02-22 14:50:00,7.97,7.99,7.97,7.99,119800.0,7.7906,7.8102,7.7906,7.8102,119800.0
2013-02-22 14:55:00,7.99,8.01,7.98,8.01,227500.0,7.8102,7.8297,7.8004,7.8297,227500.0
2013-02-22 15:00:00,8.01,8.01,8.0,8.01,50100.0,7.8297,7.8297,7.8199,7.8297,50100.0
2013-02-22 15:05:00,8.01,8.02,8.0,8.02,289100.0,7.8297,7.8395,7.8199,7.8395,289100.0
2013-02-22 15:10:00,8.02,8.02,8.01,8.02,79300.0,7.8395,7.8395,7.8297,7.8395,79300.0
2013-02-22 15:15:00,8.01,8.02,8.01,8.02,123400.0,7.8297,7.8395,7.8297,7.8395,123400.0
2013-02-22 15:20:00,8.02,8.02,7.99,7.99,228000.0,7.8395,7.8395,7.8102,7.8102,228000.0
2013-02-22 15:25:00,7.99,8.0,7.98,7.99,351800.0,7.8102,7.8199,7.8004,7.8102,351800.0
2013-02-22 15:30:00,7.99,8.01,7.98,8.01,188100.0,7.8102,7.8297,7.8004,7.8297,188100.0
2013-02-22 15:35:00,8.01,8.01,8.0,8.01,224800.0,7.8297,7.8297,7.8199,7.8297,224800.0
2013-02-22 15:40:00,8.01,8.01,8.0,8.01,162100.0,7.8297,7.8297,7.8199,7.8297,162100.0
2013-02-22 15:45:00,8.01,8.01,8.0,8.0,232900.0,7.8297,7.8297,7.8199,7.8199,232900.0
2013-02-22 15:50:00,8.01,8.02,8.01,8.02,559900.0,7.8297,7.8395,7.8297,7.8395,559900.0
2013-02-22 15:55:00,8.02,8.03,7.99,8.02,2740100.0,7.8395,7.8493,7.8102,7.8395,2740100.0
2013-02-25 09:30:00,8.12,8.22,8.11,8.15,1303900.0,7.9372,8.035,7.9275,7.9666,1303900.0
2013-02-25 09:35:00,8.15,8.16,8.12,8.15,692800.0,7.9666,7.9763,7.9372,7.9666,692800.0
2013-02-25 09:40:00,8.16,8.18,8.15,8.15,520800.0,7.9763,7.9959,7.9666,7.9666,520800.0
2013-02-25 09:45:00,8.15,8.16,8.15,8.16,185400.0,7.9666,7.9763,7.9666,7.9763,185400.0
2013-02-25 09:50:00,8.16,8.17,8.15,8.17,267900.0,7.9763,7.9861,7.9666,7.9861,267900.0
2013-02-25 09:55:00,8.16,8.19,8.16,8.16,427100.0,7.9763,8.0057,7.9763,7.9763,427100.0
2013-02-25 10:00:00,8.16,8.19,8.16,8.17,241500.0,7.9763,8.0057,7.9763,7.9861,241500.0
2013-02-25 10:05:00,8.17,8.18,8.16,8.18,259900.0,7.9861,7.9959,7.9763,7.9959,259900.0
2013-02-25 10:10:00,8.18,8.19,8.17,8.18,222000.0,7.9959,8.0057,7.9861,7.9959,222000.0
2013-02-25 10:15:00,8.19,8.2,8.18,8.19,412000.0,8.0057,8.0154,7.9959,8.0057,412000.0
2013-02-25 10:20:00,8.19,8.19,8.17,8.18,234500.0,8.0057,8.0057,7.9861,7.9959,234500.0
2013-02-25 10:25:00,8.17,8.18,8.13,8.16,446100.0,7.9861,7.9959,7.947,7.9763,446100.0
2013-02-25 10:30:00,8.16,8.21,8.15,8.19,823700.0,7.9763,8.0252,7.9666,8.0057,823700.0
2013-02-25 10:35:00,8.2,8.2,8.18,8.18,295400.0,8.0154,8.0154,7.9959,7.9959,295400.0
2013-02-25 10:40:00,8.18,8.19,8.17,8.18,163400.0,7.9959,8.0057,7.9861,7.9959,163400.0
2013-02-25 10:45:00,8.18,8.18,8.15,8.16,277100.0,7.9959,7.9959,7.9666,7.9763,277100.0
2013-02-25 10:50:00,8.16,8.17,8.14,8.15,821100.0,7.9763,7.9861,7.9568,7.9666,821100.0
2013-02-25 10:55:00,8.15,8.17,8.15,8.16,192300.0,7.9666,7.9861,7.9666,7.9763,192300.0
2013-02-25 11:00:00,8.17,8.17,8.14,8.16,447800.0,7.9861,7.9861,7.9568,7.9763,447800.0
2013-02-25 11:05:00,8.15,8.16,8.14,8.15,217300.0,7.9666,7.9763,7.9568,7.9666,217300.0
2013-02-25 11:10:00,8.15,8.16,8.15,8.15,96200.0,7.9666,7.9763,7.9666,7.9666,96200.0
2013-02-25 11:15:00,8.16,8.19,8.14,8.16,663500.0,7.9763,8.0057,7.9568,7.9763,663500.0
2013-02-25 11:20:00,8.16,8.17,8.15,8.17,79100.0,7.9763,7.9861,7.9666,7.9861,79100.0
2013-02-25 11:25:00,8.17,8.18,8.16,8.17,133100.0,7.9861,7.9959,7.9763,7.9861,133100.0
2013-02-25 11:30:00,8.16,8.17,8.16,8.17,108700.0,7.9763,7.9861,7.9763,7.9861,108700.0
2013-02-25 11:35:00,8.17,8.17,8.12,8.12,471700.0,7.9861,7.9861,7.9372,7.9372,471700.0
2013-02-25 11:40:00,8.12,8.16,8.12,8.16,296400.0,7.9372,7.9763,7.9372,7.9763,296400.0
2013-02-25 11:45:00,8.16,8.16,8.15,8.15,156900.0,7.9763,7.9763,7.9666,7.9666,156900.0
2013-02-25 11:50:00,8.16,8.16,8.14,8.15,583800.0,7.9763,7.9763,7.9568,7.9666,583800.0
2013-02-25 11:55:00,8.16,8.16,8.12,8.13,243100.0,7.9763,7.9763,7.9372,7.947,243100.0
2013-02-25 12:00:00,8.13,8.14,8.12,8.13,68700.0,7.947,7.9568,7.9372,7.947,68700.0
2013-02-25 12:05:00,8.13,8.15,8.12,8.14,616800.0,7.947,7.9666,7.9372,7.9568,616800.0
2013-02-25 12:10:00,8.14,8.17,8.14,8.16,498800.0,7.9568,7.9861,7.9568,7.9763,498800.0
2013-02-25 12:15:00,8.17,8.17,8.15,8.16,484400.0,7.9861,7.9861,7.9666,7.9763,484400.0
2013-02-25 12:20:00,8.16,8.16,8.14,8.16,265600.0,7.9763,7.9763,7.9568,7.9763,265600.0
2013-02-25 12:25:00,8.15,8.17,8.15,8.17,393800.0,7.9666,7.9861,7.9666,7.9861,393800.0
2013-02-25 12:30:00,8.17,8.18,8.16,8.18,414000.0,7.9861,7.9959,7.9763,7.9959,414000.0
2013-02-25 12:35:00,8.18,8.18,8.15,8.15,319500.0,7.9959,7.9959,7.9666,7.9666,319500.0
2013-02-25 12:40:00,8.16,8.17,8.15,8.16,197900.0,7.9763,7.9861,7.9666,7.9763,197900.0
2013-02-25 12:45:00,8.17,8.19,8.17,8.19,196600.0,7.9861,8.0057,7.9861,8.0057,196600.0
2013-02-25 12:50:00,8.19,8.2,8.18,8.19,417700.0,8.0057,8.0154,7.9959,8.0057,417700.0
2013-02-25 12:55:00,8.2,8.21,8.19,8.19,525900.0,8.0154,8.0252,8.0057,8.0057,525900.0
2013-02-25 13:00:00,8.19,8.2,8.17,8.17,601400.0,8.0057,8.0154,7.9861,7.9861,601400.0
2013-02-25 13:05:00,8.17,8.18,8.16,8.18,454700.0,7.9861,7.9959,7.9763,7.9959,454700.0
2013-02-25 13:10:00,8.18,8.18,8.17,8.18,39900.0,7.9959,7.9959,7.9861,7.9959,39900.0
2013-02-25 13:15:00,8.18,8.18,8.17,8.17,54700.0,7.9959,7.9959,7.9861,7.9861,54700.0
2013-02-25 13:20:00,8.18,8.18,8.17,8.18,52300.0,7.9959,7.9959,7.9861,7.9959,52300.0
2013-02-25 13:25:00,8.18,8.18,8.17,8.18,137000.0,7.9959,7.9959,7.9861,7.9959,137000.0
2013-02-25 13:30:00,8.18,8.18,8.17,8.17,312900.0,7.9959,7.9959,7.9861,7.9861,312900.0
2013-02-25 13:35:00,8.17,8.18,8.16,8.17,185500.0,7.9861,7.9959,7.9763,7.9861,185500.0
2013-02-25 13:40:00,8.17,8.17,8.15,8.17,450400.0,7.9861,7.9861,7.9666,7.9861,450400.0
2013-02-25 13:45:00,8.17,8.17,8.16,8.17,89400.0,7.9861,7.9861,7.9763,7.9861,89400.0
2013-02-25 13:50:00,8.17,8.17,8.15,8.17,940100.0,7.9861,7.9861,7.9666,7.9861,940100.0
2013-02-25 13:55:00,8.16,8.17,8.15,8.16,312800.0,7.9763,7.9861,7.9666,7.9763,312800.0
2013-02-25 14:00:00,8.16,8.16,8.14,8.16,714500.0,7.9763,7.9763,7.9568,7.9763,714500.0
2013-02-25 14:05:00,8.16,8.17,8.14,8.16,617600.0,7.9763,7.9861,7.9568,7.9763,617600.0
2013-02-25 14:10:00,8.17,8.19,8.16,8.17,475500.0,7.9861,8.0057,7.9763,7.9861,475500.0
2013-02-25 14:15:00,8.17,8.17,8.15,8.16,279000.0,7.9861,7.9861,7.9666,7.9763,279000.0
2013-02-25 14:20:00,8.16,8.16,8.15,8.16,139200.0,7.9763,7.9763,7.9666,7.9763,139200.0
2013-02-25 14:25:00,8.16,8.16,8.15,8.15,82800.0,7.9763,7.9763,7.9666,7.9666,82800.0
2013-02-25 14:30:00,8.16,8.17,8.15,8.17,217300.0,7.9763,7.9861,7.9666,7.9861,217300.0
2013-02-25 14:35:00,8.17,8.17,8.16,8.17,95500.0,7.9861,7.9861,7.9763,7.9861,95500.0
2013-02-25 14:40:00,8.17,8.17,8.16,8.16,115300.0,7.9861,7.9861,7.9763,7.9763,115300.0
2013-02-25 14:45:00,8.17,8.17,8.14,8.14,380300.0,7.9861,7.9861,7.9568,7.9568,380300.0
2013-02-25 14:50:00,8.14,8.15,8.14,8.14,52700.0,7.9568,7.9666,7.9568,7.9568,52700.0
2013-02-25 14:55:00,8.14,8.15,8.14,8.14,120100.0,7.9568,7.9666,7.9568,7.9568,120100.0
2013-02-25 15:00:00,8.14,8.15,8.14,8.14,245200.0,7.9568,7.9666,7.9568,7.9568,245200.0
2013-02-25 15:05:00,8.14,8.15,8.13,8.13,236800.0,7.9568,7.9666,7.947,7.947,236800.0
2013-02-25 15:10:00,8.13,8.16,8.13,8.13,743900.0,7.947,7.9763,7.947,7.947,743900.0
2013-02-25 15:15:00,8.13,8.14,8.1,8.1,372100.0,7.947,7.9568,7.9177,7.9177,372100.0
2013-02-25 15:20:00,8.1,8.1,8.07,8.08,1083300.0,7.9177,7.9177,7.8884,7.8981,1083300.0
2013-02-25 15:25:00,8.08,8.08,8.02,8.04,732600.0,7.8981,7.8981,7.8395,7.859,732600.0
2013-02-25 15:30:00,8.03,8.04,7.97,8.01,791800.0,7.8493,7.859,7.7906,7.8297,791800.0
2013-02-25 15:35:00,8.0,8.01,7.96,7.96,909600.0,7.8199,7.8297,7.7808,7.7808,909600.0
2013-02-25 15:40:00,7.96,7.98,7.95,7.96,818700.0,7.7808,7.8004,7.7711,7.7808,818700.0
2013-02-25 15:45:00,7.96,7.97,7.95,7.95,495500.0,7.7808,7.7906,7.7711,7.7711,495500.0
2013-02-25 15:50:00,7.96,7.96,7.88,7.91,1524500.0,7.7808,7.7808,7.7026,7.732,1524500.0
2013-02-25 15:55:00,7.92,7.94,7.9,7.94,1600200.0,7.7417,7.7613,7.7222,7.7613,1600200.0
2013-02-26 09:30:00,7.98,8.05,7.98,8.01,514000.0,7.8004,7.8688,7.8004,7.8297,514000.0
2013-02-26 09:35:00,8.0,8.06,8.0,8.03,528600.0,7.8199,7.8786,7.8199,7.8493,528600.0
2013-02-26 09:40:00,8.03,8.07,8.02,8.05,531400.0,7.8493,7.8884,7.8395,7.8688,531400.0
2013-02-26 09:45:00,8.05,8.05,8.02,8.03,662900.0,7.8688,7.8688,7.8395,7.8493,662900.0
2013-02-26 09:50:00,8.03,8.04,8.01,8.04,950000.0,7.8493,7.859,7.8297,7.859,950000.0
2013-02-26 09:55:00,8.04,8.06,8.03,8.04,169400.0,7.859,7.8786,7.8493,7.859,169400.0
2013-02-26 10:00:00,8.05,8.07,8.04,8.06,644700.0,7.8688,7.8884,7.859,7.8786,644700.0
2013-02-26 10:05:00,8.06,8.08,8.02,8.03,943200.0,7.8786,7.8981,7.8395,7.8493,943200.0
2013-02-26 10:10:00,8.04,8.04,8.02,8.02,616400.0,7.859,7.859,7.8395,7.8395,616400.0
2013-02-26 10:15:00,8.02,8.03,8.0,8.0,603900.0,7.8395,7.8493,7.8199,7.8199,603900.0
2013-02-26 10:20:00,8.01,8.01,7.97,7.99,446100.0,7.8297,7.8297,7.7906,7.8102,446100.0
2013-02-26 10:25:00,7.99,8.01,7.98,7.99,247200.0,7.8102,7.8297,7.8004,7.8102,247200.0
2013-02-26 10:30:00,7.99,7.99,7.96,7.98,204200.0,7.8102,7.8102,7.7808,7.8004,204200.0
2013-02-26 10:35:00,7.98,7.99,7.93,7.94,1085600.0,7.8004,7.8102,7.7515,7.7613,1085600.0
2013-02-26 10:40:00,7.93,7.94,7.9,7.9,1283800.0,7.7515,7.7613,7.7222,7.7222,1283800.0
2013-02-26 10:45:00,7.9,7.92,7.87,7.91,863600.0,7.7222,7.7417,7.6929,7.732,863600.0
2013-02-26 10:50:00,7.91,7.95,7.9,7.93,346800.0,7.732,7.7711,7.7222,7.7515,346800.0
2013-02-26 10:55:00,7.93,7.93,7.89,7.9,454700.0,7.7515,7.7515,7.7124,7.7222,454700.0
2013-02-26 11:00:00,7.91,7.91,7.85,7.85,627500.0,7.732,7.732,7.6733,7.6733,627500.0
2013-02-26 11:05:00,7.86,7.88,7.86,7.86,200800.0,7.6831,7.7026,7.6831,7.6831,200800.0
2013-02-26 11:10:00,7.86,7.9,7.86,7.9,401300.0,7.6831,7.7222,7.6831,7.7222,401300.0
2013-02-26 11:15:00,7.9,7.94,7.89,7.92,317700.0,7.7222,7.7613,7.7124,7.7417,317700.0
2013-02-26 11:20:00,7.93,7.93,7.88,7.89,137100.0,7.7515,7.7515,7.7026,7.7124,137100.0
2013-02-26 11:25:00,7.89,7.92,7.89,7.9,188300.0,7.7124,7.7417,7.7124,7.7222,188300.0
2013-02-26 11:30:00,7.9,7.92,7.89,7.92,65600.0,7.7222,7.7417,7.7124,7.7417,65600.0
2013-02-26 11:35:00,7.92,7.92,7.89,7.89,78500.0,7.7417,7.7417,7.7124,7.7124,78500.0
2013-02-26 11:40:00,7.89,7.9,7.88,7.89,108300.0,7.7124,7.7222,7.7026,7.7124,108300.0
2013-02-26 11:45:00,7.89,7.89,7.88,7.89,46500.0,7.7124,7.7124,7.7026,7.7124,46500.0
2013-02-26 11:50:00,7.89,7.91,7.88,7.89,237800.0,7.7124,7.732,7.7026,7.7124,237800.0
2013-02-26 11:55:00,7.89,7.91,7.88,7.91,207700.0,7.7124,7.732,7.7026,7.732,207700.0
2013-02-26 12:00:00,7.91,7.91,7.89,7.91,147500.0,7.732,7.732,7.7124,7.732,147500.0
2013-02-26 12:05:00,7.91,7.91,7.89,7.9,228000.0,7.732,7.732,7.7124,7.7222,228000.0
2013-02-26 12:10:00,7.9,7.92,7.88,7.89,257500.0,7.7222,7.7417,7.7026,7.7124,257500.0
2013-02-26 12:15:00,7.89,7.9,7.88,7.89,172800.0,7.7124,7.7222,7.7026,7.7124,172800.0
2013-02-26 12:20:00,7.89,7.89,7.88,7.89,55900.0,7.7124,7.7124,7.7026,7.7124,55900.0
2013-02-26 12:25:00,7.89,7.91,7.88,7.9,180500.0,7.7124,7.732,7.7026,7.7222,180500.0
2013-02-26 12:30:00,7.9,7.9,7.88,7.89,98300.0,7.7222,7.7222,7.7026,7.7124,98300.0
2013-02-26 12:35:00,7.89,7.93,7.89,7.93,133900.0,7.7124,7.7515,7.7124,7.7515,133900.0
2013-02-26 12:40:00,7.93,7.94,7.92,7.92,230900.0,7.7515,7.7613,7.7417,7.7417,230900.0
2013-02-26 12:45:00,7.92,7.93,7.9,7.91,144800.0,7.7417,7.7515,7.7222,7.732,144800.0
2013-02-26 12:50:00,7.91,7.93,7.9,7.92,234100.0,7.732,7.7515,7.7222,7.7417,234100.0
2013-02-26 12:55:00,7.92,7.92,7.9,7.92,744200.0,7.7417,7.7417,7.7222,7.7417,744200.0
2013-02-26 13:00:00,7.91,7.95,7.91,7.94,298200.0,7.732,7.7711,7.732,7.7613,298200.0
2013-02-26 13:05:00,7.94,7.95,7.92,7.92,129000.0,7.7613,7.7711,7.7417,7.7417,129000.0
2013-02-26 13:10:00,7.92,7.93,7.91,7.92,266700.0,7.7417,7.7515,7.732,7.7417,266700.0
2013-02-26 13:15:00,7.92,7.92,7.9,7.9,74800.0,7.7417,7.7417,7.7222,7.7222,74800.0
2013-02-26 13:20:00,7.9,7.91,7.9,7.91,127700.0,7.7222,7.732,7.7222,7.732,127700.0
2013-02-26 13:25:00,7.91,7.93,7.9,7.9,171300.0,7.732,7.7515,7.7222,7.7222,171300.0
2013-02-26 13:30:00,7.91,7.93,7.9,7.93,231100.0,7.732,7.7515,7.7222,7.7515,231100.0
2013-02-26 13:35:00,7.93,7.94,7.91,7.94,213600.0,7.7515,7.7613,7.732,7.7613,213600.0
2013-02-26 13:40:00,7.94,7.95,7.93,7.95,111300.0,7.7613,7.7711,7.7515,7.7711,111300.0
2013-02-26 13:45:00,7.95,8.0,7.95,7.97,477900.0,7.7711,7.8199,7.7711,7.7906,477900.0
2013-02-26 13:50:00,7.98,7.99,7.97,7.98,318500.0,7.8004,7.8102,7.7906,7.8004,318500.0
2013-02-26 13:55:00,7.99,7.99,7.97,7.97,150500.0,7.8102,7.8102,7.7906,7.7906,150500.0
2013-02-26 14:00:00,7.98,7.98,7.96,7.98,173100.0,7.8004,7.8004,7.7808,7.8004,173100.0
2013-02-26 14:05:00,7.98,7.98,7.96,7.98,98000.0,7.8004,7.8004,7.7808,7.8004,98000.0
2013-02-26 14:10:00,7.98,7.98,7.96,7.97,106800.0,7.8004,7.8004,7.7808,7.7906,106800.0
2013-02-26 14:15:00,7.96,7.97,7.96,7.97,33400.0,7.7808,7.7906,7.7808,7.7906,33400.0
2013-02-26 14:20:00,7.97,8.0,7.96,7.99,308700.0,7.7906,7.8199,7.7808,7.8102,308700.0
2013-02-26 14:25:00,7.99,8.0,7.98,8.0,231700.0,7.8102,7.8199,7.8004,7.8199,231700.0
2013-02-26 14:30:00,7.99,8.0,7.99,8.0,92600.0,7.8102,7.8199,7.8102,7.8199,92600.0
2013-02-26 14:35:00,8.0,8.01,7.99,8.0,435700.0,7.8199,7.8297,7.8102,7.8199,435700.0
2013-02-26 14:40:00,8.0,8.0,7.98,7.99,114900.0,7.8199,7.8199,7.8004,7.8102,114900.0
2013-02-26 14:45:00,7.99,7.99,7.96,7.98,127200.0,7.8102,7.8102,7.7808,7.8004,127200.0
2013-02-26 14:50:00,7.98,7.99,7.95,7.96,280600.0,7.8004,7.8102,7.7711,7.7808,280600.0
2013-02-26 14:55:00,7.95,7.97,7.95,7.97,202700.0,7.7711,7.7906,7.7711,7.7906,202700.0
2013-02-26 15:00:00,7.97,7.98,7.97,7.98,47900.0,7.7906,7.8004,7.7906,7.8004,47900.0
2013-02-26 15:05:00,7.98,7.98,7.96,7.97,131700.0,7.8004,7.8004,7.7808,7.7906,131700.0
2013-02-26 15:10:00,7.96,7.97,7.91,7.93,470900.0,7.7808,7.7906,7.732,7.7515,470900.0
2013-02-26 15:15:00,7.93,7.93,7.92,7.92,99500.0,7.7515,7.7515,7.7417,7.7417,99500.0
2013-02-26 15:20:00,7.93,7.96,7.92,7.94,462600.0,7.7515,7.7808,7.7417,7.7613,462600.0
2013-02-26 15:25:00,7.94,7.94,7.93,7.94,140000.0,7.7613,7.7613,7.7515,7.7613,140000.0
2013-02-26 15:30:00,7.94,7.94,7.93,7.94,122500.0,7.7613,7.7613,7.7515,7.7613,122500.0
2013-02-26 15:35:00,7.94,7.95,7.93,7.95,94800.0,7.7613,7.7711,7.7515,7.7711,94800.0
2013-02-26 15:40:00,7.95,7.99,7.95,7.99,595100.0,7.7711,7.8102,7.7711,7.8102,595100.0
2013-02-26 15:45:00,7.98,7.99,7.96,7.98,350400.0,7.8004,7.8102,7.7808,7.8004,350400.0
2013-02-26 15:50:00,7.98,7.98,7.96,7.97,282100.0,7.8004,7.8004,7.7808,7.7906,282100.0
2013-02-26 15:55:00,7.97,7.97,7.95,7.95,432300.0,7.7906,7.7906,7.7711,7.7711,432300.0
2013-02-27 09:30:00,7.97,8.01,7.95,8.0,219700.0,7.7906,7.8297,7.7711,7.8199,219700.0
2013-02-27 09:35:00,8.01,8.07,7.99,8.02,359700.0,7.8297,7.8884,7.8102,7.8395,359700.0
2013-02-27 09:40:00,8.02,8.05,8.02,8.03,229500.0,7.8395,7.8688,7.8395,7.8493,229500.0
2013-02-27 09:45:00,8.03,8.05,7.97,7.97,551600.0,7.8493,7.8688,7.7906,7.7906,551600.0
2013-02-27 09:50:00,7.97,8.04,7.96,8.03,301700.0,7.7906,7.859,7.7808,7.8493,301700.0
2013-02-27 09:55:00,8.03,8.04,8.02,8.02,221900.0,7.8493,7.859,7.8395,7.8395,221900.0
2013-02-27 10:00:00,8.03,8.03,8.02,8.03,231000.0,7.8493,7.8493,7.8395,7.8493,231000.0
2013-02-27 10:05:00,8.03,8.03,8.02,8.02,292700.0,7.8493,7.8493,7.8395,7.8395,292700.0
2013-02-27 10:10:00,8.02,8.05,8.02,8.05,273300.0,7.8395,7.8688,7.8395,7.8688,273300.0
2013-02-27 10:15:00,8.04,8.06,8.03,8.05,420400.0,7.859,7.8786,7.8493,7.8688,420400.0
2013-02-27 10:20:00,8.04,8.08,8.02,8.08,689400.0,7.859,7.8981,7.8395,7.8981,689400.0
2013-02-27 10:25:00,8.09,8.09,8.06,8.06,245800.0,7.9079,7.9079,7.8786,7.8786,245800.0
2013-02-27 10:30:00,8.06,8.1,8.06,8.09,352100.0,7.8786,7.9177,7.8786,7.9079,352100.0
2013-02-27 10:35:00,8.09,8.1,8.07,8.08,344500.0,7.9079,7.9177,7.8884,7.8981,344500.0
2013-02-27 10:40:00,8.08,8.1,8.06,8.08,369800.0,7.8981,7.9177,7.8786,7.8981,369800.0
2013-02-27 10:45:00,8.07,8.09,8.05,8.05,179500.0,7.8884,7.9079,7.8688,7.8688,179500.0
2013-02-27 10:50:00,8.05,8.09,8.05,8.09,165100.0,7.8688,7.9079,7.8688,7.9079,165100.0
2013-02-27 10:55:00,8.09,8.1,8.07,8.07,220700.0,7.9079,7.9177,7.8884,7.8884,220700.0
2013-02-27 11:00:00,8.07,8.1,8.07,8.1,300700.0,7.8884,7.9177,7.8884,7.9177,300700.0
2013-02-27 11:05:00,8.09,8.11,8.08,8.09,274200.0,7.9079,7.9275,7.8981,7.9079,274200.0
2013-02-27 11:10:00,8.09,8.11,8.08,8.09,536400.0,7.9079,7.9275,7.8981,7.9079,536400.0
2013-02-27 11:15:00,8.09,8.11,8.08,8.11,283200.0,7.9079,7.9275,7.8981,7.9275,283200.0
2013-02-27 11:20:00,8.11,8.13,8.09,8.11,398000.0,7.9275,7.947,7.9079,7.9275,398000.0
2013-02-27 11:25:00,8.11,8.11,8.1,8.11,12400.0,7.9275,7.9275,7.9177,7.9275,12400.0
2013-02-27 11:30:00,8.11,8.12,8.1,8.11,158200.0,7.9275,7.9372,7.9177,7.9275,158200.0
2013-02-27 11:35:00,8.12,8.13,8.12,8.13,174800.0,7.9372,7.947,7.9372,7.947,174800.0
2013-02-27 11:40:00,8.13,8.13,8.12,8.13,62900.0,7.947,7.947,7.9372,7.947,62900.0
2013-02-27 11:45:00,8.13,8.15,8.12,8.15,448600.0,7.947,7.9666,7.9372,7.9666,448600.0
2013-02-27 11:50:00,8.15,8.15,8.14,8.14,135800.0,7.9666,7.9666,7.9568,7.9568,135800.0
2013-02-27 11:55:00,8.15,8.15,8.13,8.13,165100.0,7.9666,7.9666,7.947,7.947,165100.0
2013-02-27 12:00:00,8.13,8.14,8.12,8.13,107400.0,7.947,7.9568,7.9372,7.947,107400.0
2013-02-27 12:05:00,8.13,8.16,8.13,8.16,206000.0,7.947,7.9763,7.947,7.9763,206000.0
2013-02-27 12:10:00,8.16,8.16,8.13,8.15,308200.0,7.9763,7.9763,7.947,7.9666,308200.0
2013-02-27 12:15:00,8.16,8.18,8.15,8.18,133300.0,7.9763,7.9959,7.9666,7.9959,133300.0
2013-02-27 12:20:00,8.18,8.19,8.17,8.18,309000.0,7.9959,8.0057,7.9861,7.9959,309000.0
2013-02-27 12:25:00,8.18,8.19,8.17,8.19,126600.0,7.9959,8.0057,7.9861,8.0057,126600.0
2013-02-27 12:30:00,8.19,8.2,8.17,8.18,344300.0,8.0057,8.0154,7.9861,7.9959,344300.0
2013-02-27 12:35:00,8.19,8.19,8.17,8.17,192500.0,8.0057,8.0057,7.9861,7.9861,192500.0
2013-02-27 12:40:00,8.18,8.19,8.17,8.19,135700.0,7.9959,8.0057,7.9861,8.0057,135700.0
2013-02-27 12:45:00,8.18,8.2,8.18,8.19,530400.0,7.9959,8.0154,7.9959,8.0057,530400.0
2013-02-27 12:50:00,8.19,8.19,8.16,8.16,287700.0,8.0057,8.0057,7.9763,7.9763,287700.0
2013-02-27 12:55:00,8.16,8.2,8.15,8.17,637500.0,7.9763,8.0154,7.9666,7.9861,637500.0
2013-02-27 13:00:00,8.17,8.18,8.16,8.16,97900.0,7.9861,7.9959,7.9763,7.9763,97900.0
2013-02-27 13:05:00,8.16,8.18,8.16,8.17,341900.0,7.9763,7.9959,7.9763,7.9861,341900.0
2013-02-27 13:10:00,8.17,8.18,8.15,8.18,266500.0,7.9861,7.9959,7.9666,7.9959,266500.0
2013-02-27 13:15:00,8.18,8.18,8.16,8.16,72500.0,7.9959,7.9959,7.9763,7.9763,72500.0
2013-02-27 13:20:00,8.17,8.18,8.15,8.16,283900.0,7.9861,7.9959,7.9666,7.9763,283900.0
2013-02-27 13:25:00,8.16,8.16,8.14,8.16,120500.0,7.9763,7.9763,7.9568,7.9763,120500.0
2013-02-27 13:30:00,8.16,8.17,8.15,8.15,175500.0,7.9763,7.9861,7.9666,7.9666,175500.0
2013-02-27 13:35:00,8.15,8.18,8.15,8.16,134200.0,7.9666,7.9959,7.9666,7.9763,134200.0
2013-02-27 13:40:00,8.16,8.18,8.15,8.18,274700.0,7.9763,7.9959,7.9666,7.9959,274700.0
2013-02-27 13:45:00,8.18,8.19,8.17,8.17,216500.0,7.9959,8.0057,7.9861,7.9861,216500.0
2013-02-27 13:50:00,8.17,8.19,8.17,8.17,150900.0,7.9861,8.0057,7.9861,7.9861,150900.0
2013-02-27 13:55:00,8.18,8.18,8.16,8.17,342600.0,7.9959,7.9959,7.9763,7.9861,342600.0
2013-02-27 14:00:00,8.17,8.18,8.16,8.17,119000.0,7.9861,7.9959,7.9763,7.9861,119000.0
2013-02-27 14:05:00,8.17,8.18,8.16,8.17,170600.0,7.9861,7.9959,7.9763,7.9861,170600.0
2013-02-27 14:10:00,8.17,8.19,8.17,8.19,172500.0,7.9861,8.0057,7.9861,8.0057,172500.0
2013-02-27 14:15:00,8.19,8.19,8.18,8.19,20100.0,8.0057,8.0057,7.9959,8.0057,20100.0
2013-02-27 14:20:00,8.19,8.2,8.18,8.19,240700.0,8.0057,8.0154,7.9959,8.0057,240700.0
2013-02-27 14:25:00,8.19,8.2,8.18,8.2,166800.0,8.0057,8.0154,7.9959,8.0154,166800.0
2013-02-27 14:30:00,8.2,8.2,8.18,8.18,107400.0,8.0154,8.0154,7.9959,7.9959,107400.0
2013-02-27 14:35:00,8.18,8.19,8.18,8.18,70500.0,7.9959,8.0057,7.9959,7.9959,70500.0
2013-02-27 14:40:00,8.19,8.19,8.18,8.19,30200.0,8.0057,8.0057,7.9959,8.0057,30200.0
2013-02-27 14:45:00,8.19,8.2,8.18,8.2,171900.0,8.0057,8.0154,7.9959,8.0154,171900.0
2013-02-27 14:50:00,8.2,8.2,8.19,8.2,178100.0,8.0154,8.0154,8.0057,8.0154,178100.0
2013-02-27 14:55:00,8.2,8.21,8.18,8.2,533600.0,8.0154,8.0252,7.9959,8.0154,533600.0
2013-02-27 15:00:00,8.2,8.2,8.19,8.19,102500.0,8.0154,8.0154,8.0057,8.0057,102500.0
2013-02-27 15:05:00,8.2,8.2,8.19,8.2,156100.0,8.0154,8.0154,8.0057,8.0154,156100.0
2013-02-27 15:10:00,8.2,8.21,8.19,8.2,313800.0,8.0154,8.0252,8.0057,8.0154,313800.0
2013-02-27 15:15:00,8.19,8.2,8.19,8.19,55300.0,8.0057,8.0154,8.0057,8.0057,55300.0
2013-02-27 15:20:00,8.2,8.2,8.19,8.2,130700.0,8.0154,8.0154,8.0057,8.0154,130700.0
2013-02-27 15:25:00,8.2,8.21,8.18,8.2,480300.0,8.0154,8.0252,7.9959,8.0154,480300.0
2013-02-27 15:30:00,8.2,8.22,8.19,8.22,457200.0,8.0154,8.035,8.0057,8.035,457200.0
2013-02-27 15:35:00,8.22,8.23,8.21,8.21,336100.0,8.035,8.0448,8.0252,8.0252,336100.0
2013-02-27 15:40:00,8.22,8.22,8.2,8.21,266600.0,8.035,8.035,8.0154,8.0252,266600.0
2013-02-27 15:45:00,8.21,8.22,8.19,8.19,293400.0,8.0252,8.035,8.0057,8.0057,293400.0
2013-02-27 15:50:00,8.2,8.21,8.18,8.2,557700.0,8.0154,8.0252,7.9959,8.0154,557700.0
2013-02-27 15:55:00,8.2,8.2,8.17,8.17,797400.0,8.0154,8.0154,7.9861,7.9861,797400.0
2013-02-28 09:30:00,8.23,8.25,8.22,8.25,642400.0,8.0448,8.0643,8.035,8.0643,642400.0
2013-02-28 09:35:00,8.25,8.33,8.24,8.3,1594600.0,8.0643,8.1425,8.0545,8.1132,1594600.0
2013-02-28 09:40:00,8.3,8.32,8.28,8.31,732700.0,8.1132,8.1327,8.0936,8.123,732700.0
2013-02-28 09:45:00,8.31,8.34,8.29,8.29,898700.0,8.123,8.1523,8.1034,8.1034,898700.0
2013-02-28 09:50:00,8.29,8.29,8.25,8.27,1075000.0,8.1034,8.1034,8.0643,8.0839,1075000.0
2013-02-28 09:55:00,8.26,8.31,8.26,8.3,1803600.0,8.0741,8.123,8.0741,8.1132,1803600.0
2013-02-28 10:00:00,8.29,8.32,8.29,8.31,793800.0,8.1034,8.1327,8.1034,8.123,793800.0
2013-02-28 10:05:00,8.31,8.34,8.31,8.33,338700.0,8.123,8.1523,8.123,8.1425,338700.0
2013-02-28 10:10:00,8.32,8.33,8.31,8.31,267200.0,8.1327,8.1425,8.123,8.123,267200.0
2013-02-28 10:15:00,8.32,8.34,8.31,8.34,885800.0,8.1327,8.1523,8.123,8.1523,885800.0
2013-02-28 10:20:00,8.34,8.35,8.32,8.35,1057500.0,8.1523,8.1621,8.1327,8.1621,1057500.0
2013-02-28 10:25:00,8.35,8.35,8.29,8.29,1026500.0,8.1621,8.1621,8.1034,8.1034,1026500.0
2013-02-28 10:30:00,8.3,8.31,8.29,8.29,427000.0,8.1132,8.123,8.1034,8.1034,427000.0
2013-02-28 10:35:00,8.29,8.31,8.28,8.29,424200.0,8.1034,8.123,8.0936,8.1034,424200.0
2013-02-28 10:40:00,8.28,8.29,8.25,8.27,678200.0,8.0936,8.1034,8.0643,8.0839,678200.0
2013-02-28 10:45:00,8.27,8.29,8.26,8.28,695500.0,8.0839,8.1034,8.0741,8.0936,695500.0
2013-02-28 10:50:00,8.28,8.29,8.27,8.29,216100.0,8.0936,8.1034,8.0839,8.1034,216100.0
2013-02-28 10:55:00,8.28,8.29,8.26,8.27,729200.0,8.0936,8.1034,8.0741,8.0839,729200.0
2013-02-28 11:00:00,8.27,8.28,8.24,8.27,1299000.0,8.0839,8.0936,8.0545,8.0839,1299000.0
2013-02-28 11:05:00,8.27,8.29,8.27,8.28,553800.0,8.0839,8.1034,8.0839,8.0936,553800.0
2013-02-28 11:10:00,8.29,8.29,8.26,8.26,191200.0,8.1034,8.1034,8.0741,8.0741,191200.0
2013-02-28 11:15:00,8.26,8.28,8.25,8.26,1053500.0,8.0741,8.0936,8.0643,8.0741,1053500.0
2013-02-28 11:20:00,8.26,8.28,8.25,8.27,1837400.0,8.0741,8.0936,8.0643,8.0839,1837400.0
2013-02-28 11:25:00,8.27,8.29,8.27,8.29,287700.0,8.0839,8.1034,8.0839,8.1034,287700.0
2013-02-28 11:30:00,8.29,8.35,8.28,8.31,1438900.0,8.1034,8.1621,8.0936,8.123,1438900.0
2013-02-28 11:35:00,8.31,8.32,8.29,8.29,190400.0,8.123,8.1327,8.1034,8.1034,190400.0
2013-02-28 11:40:00,8.29,8.31,8.28,8.31,291200.0,8.1034,8.123,8.0936,8.123,291200.0
2013-02-28 11:45:00,8.31,8.31,8.3,8.31,67000.0,8.123,8.123,8.1132,8.123,67000.0
2013-02-28 11:50:00,8.31,8.31,8.28,8.28,211000.0,8.123,8.123,8.0936,8.0936,211000.0
2013-02-28 11:55:00,8.28,8.29,8.28,8.29,80500.0,8.0936,8.1034,8.0936,8.1034,80500.0
2013-02-28 12:00:00,8.28,8.29,8.27,8.27,39900.0,8.0936,8.1034,8.0839,8.0839,39900.0
2013-02-28 12:05:00,8.27,8.28,8.26,8.26,58800.0,8.0839,8.0936,8.0741,8.0741,58800.0
2013-02-28 12:10:00,8.26,8.27,8.25,8.25,294800.0,8.0741,8.0839,8.0643,8.0643,294800.0
2013-02-28 12:15:00,8.26,8.26,8.23,8.23,206700.0,8.0741,8.0741,8.0448,8.0448,206700.0
2013-02-28 12:20:00,8.23,8.27,8.23,8.27,212600.0,8.0448,8.0839,8.0448,8.0839,212600.0
2013-02-28 12:25:00,8.26,8.27,8.26,8.27,31800.0,8.0741,8.0839,8.0741,8.0839,31800.0
2013-02-28 12:30:00,8.27,8.28,8.26,8.28,73500.0,8.0839,8.0936,8.0741,8.0936,73500.0
2013-02-28 12:35:00,8.28,8.28,8.27,8.27,65400.0,8.0936,8.0936,8.0839,8.0839,65400.0
2013-02-28 12:40:00,8.27,8.29,8.27,8.29,379400.0,8.0839,8.1034,8.0839,8.1034,379400.0
2013-02-28 12:45:00,8.29,8.29,8.28,8.28,33200.0,8.1034,8.1034,8.0936,8.0936,33200.0
2013-02-28 12:50:00,8.29,8.29,8.26,8.27,247700.0,8.1034,8.1034,8.0741,8.0839,247700.0
2013-02-28 12:55:00,8.27,8.27,8.26,8.27,45200.0,8.0839,8.0839,8.0741,8.0839,45200.0
2013-02-28 13:00:00,8.27,8.28,8.26,8.27,63100.0,8.0839,8.0936,8.0741,8.0839,63100.0
2013-02-28 13:05:00,8.27,8.28,8.27,8.28,131300.0,8.0839,8.0936,8.0839,8.0936,131300.0
2013-02-28 13:10:00,8.28,8.3,8.28,8.3,215800.0,8.0936,8.1132,8.0936,8.1132,215800.0
2013-02-28 13:15:00,8.29,8.31,8.29,8.3,693800.0,8.1034,8.123,8.1034,8.1132,693800.0
2013-02-28 13:20:00,8.3,8.34,8.3,8.33,614400.0,8.1132,8.1523,8.1132,8.1425,614400.0
2013-02-28 13:25:00,8.32,8.36,8.32,8.36,460700.0,8.1327,8.1718,8.1327,8.1718,460700.0
2013-02-28 13:30:00,8.36,8.37,8.36,8.37,275900.0,8.1718,8.1816,8.1718,8.1816,275900.0
2013-02-28 13:35:00,8.37,8.37,8.36,8.37,49800.0,8.1816,8.1816,8.1718,8.1816,49800.0
2013-02-28 13:40:00,8.37,8.37,8.36,8.37,200900.0,8.1816,8.1816,8.1718,8.1816,200900.0
2013-02-28 13:45:00,8.37,8.38,8.36,8.38,160300.0,8.1816,8.1914,8.1718,8.1914,160300.0
2013-02-28 13:50:00,8.38,8.41,8.37,8.4,824600.0,8.1914,8.2207,8.1816,8.2109,824600.0
2013-02-28 13:55:00,8.4,8.41,8.38,8.39,355400.0,8.2109,8.2207,8.1914,8.2012,355400.0
2013-02-28 14:00:00,8.39,8.4,8.39,8.39,42500.0,8.2012,8.2109,8.2012,8.2012,42500.0
2013-02-28 14:05:00,8.39,8.4,8.39,8.39,207000.0,8.2012,8.2109,8.2012,8.2012,207000.0
2013-02-28 14:10:00,8.39,8.4,8.39,8.39,191400.0,8.2012,8.2109,8.2012,8.2012,191400.0
2013-02-28 14:15:00,8.4,8.4,8.39,8.39,46700.0,8.2109,8.2109,8.2012,8.2012,46700.0
2013-02-28 14:20:00,8.4,8.45,8.39,8.45,1082000.0,8.2109,8.2598,8.2012,8.2598,1082000.0
2013-02-28 14:25:00,8.45,8.46,8.44,8.45,339900.0,8.2598,8.2696,8.25,8.2598,339900.0
2013-02-28 14:30:00,8.46,8.5,8.46,8.49,1433600.0,8.2696,8.3087,8.2696,8.2989,1433600.0
2013-02-28 14:35:00,8.49,8.49,8.46,8.46,616800.0,8.2989,8.2989,8.2696,8.2696,616800.0
2013-02-28 14:40:00,8.46,8.47,8.44,8.46,546900.0,8.2696,8.2794,8.25,8.2696,546900.0
2013-02-28 14:45:00,8.46,8.47,8.41,8.41,871400.0,8.2696,8.2794,8.2207,8.2207,871400.0
2013-02-28 14:50:00,8.41,8.44,8.39,8.44,1211800.0,8.2207,8.25,8.2012,8.25,1211800.0
2013-02-28 14:55:00,8.44,8.46,8.43,8.44,419700.0,8.25,8.2696,8.2403,8.25,419700.0
2013-02-28 15:00:00,8.45,8.47,8.43,8.47,899200.0,8.2598,8.2794,8.2403,8.2794,899200.0
2013-02-28 15:05:00,8.46,8.47,8.43,8.44,651700.0,8.2696,8.2794,8.2403,8.25,651700.0
2013-02-28 15:10:00,8.44,8.45,8.4,8.41,499500.0,8.25,8.2598,8.2109,8.2207,499500.0
2013-02-28 15:15:00,8.41,8.42,8.4,8.4,398400.0,8.2207,8.2305,8.2109,8.2109,398400.0
2013-02-28 15:20:00,8.4,8.41,8.39,8.39,255800.0,8.2109,8.2207,8.2012,8.2012,255800.0
2013-02-28 15:25:00,8.39,8.43,8.39,8.42,479700.0,8.2012,8.2403,8.2012,8.2305,479700.0
2013-02-28 15:30:00,8.42,8.43,8.41,8.42,193600.0,8.2305,8.2403,8.2207,8.2305,193600.0
2013-02-28 15:35:00,8.42,8.43,8.41,8.42,264800.0,8.2305,8.2403,8.2207,8.2305,264800.0
2013-02-28 15:40:00,8.42,8.42,8.39,8.39,285900.0,8.2305,8.2305,8.2012,8.2012,285900.0
2013-02-28 15:45:00,8.39,8.41,8.39,8.39,575400.0,8.2012,8.2207,8.2012,8.2012,575400.0
2013-02-28 15:50:00,8.39,8.41,8.39,8.39,694400.0,8.2012,8.2207,8.2012,8.2012,694400.0
2013-02-28 15:55:00,8.39,8.4,8.37,8.37,1153300.0,8.2012,8.2109,8.1816,8.1816,1153300.0
2013-03-01 09:30:00,8.32,8.36,8.28,8.34,676200.0,8.1327,8.1718,8.0936,8.1523,676200.0
2013-03-01 09:35:00,8.34,8.35,8.27,8.28,563200.0,8.1523,8.1621,8.0839,8.0936,563200.0
2013-03-01 09:40:00,8.27,8.3,8.25,8.28,461100.0,8.0839,8.1132,8.0643,8.0936,461100.0
2013-03-01 09:45:00,8.28,8.3,8.25,8.29,413700.0,8.0936,8.1132,8.0643,8.1034,413700.0
2013-03-01 09:50:00,8.29,8.3,8.28,8.28,272400.0,8.1034,8.1132,8.0936,8.0936,272400.0
2013-03-01 09:55:00,8.28,8.29,8.23,8.24,641800.0,8.0936,8.1034,8.0448,8.0545,641800.0
2013-03-01 10:00:00,8.24,8.27,8.22,8.25,412800.0,8.0545,8.0839,8.035,8.0643,412800.0
2013-03-01 10:05:00,8.26,8.28,8.24,8.26,328100.0,8.0741,8.0936,8.0545,8.0741,328100.0
2013-03-01 10:10:00,8.27,8.27,8.24,8.24,313400.0,8.0839,8.0839,8.0545,8.0545,313400.0
2013-03-01 10:15:00,8.25,8.25,8.22,8.24,254100.0,8.0643,8.0643,8.035,8.0545,254100.0
2013-03-01 10:20:00,8.24,8.25,8.2,8.21,343000.0,8.0545,8.0643,8.0154,8.0252,343000.0
2013-03-01 10:25:00,8.21,8.24,8.21,8.24,392700.0,8.0252,8.0545,8.0252,8.0545,392700.0
2013-03-01 10:30:00,8.23,8.27,8.23,8.25,416100.0,8.0448,8.0839,8.0448,8.0643,416100.0
2013-03-01 10:35:00,8.25,8.26,8.24,8.25,155100.0,8.0643,8.0741,8.0545,8.0643,155100.0
2013-03-01 10:40:00,8.24,8.28,8.24,8.28,565300.0,8.0545,8.0936,8.0545,8.0936,565300.0
2013-03-01 10:45:00,8.28,8.28,8.26,8.27,195400.0,8.0936,8.0936,8.0741,8.0839,195400.0
2013-03-01 10:50:00,8.27,8.29,8.26,8.29,126000.0,8.0839,8.1034,8.0741,8.1034,126000.0
2013-03-01 10:55:00,8.29,8.29,8.28,8.29,151200.0,8.1034,8.1034,8.0936,8.1034,151200.0
2013-03-01 11:00:00,8.29,8.32,8.29,8.31,147500.0,8.1034,8.1327,8.1034,8.123,147500.0
2013-03-01 11:05:00,8.32,8.32,8.28,8.28,286600.0,8.1327,8.1327,8.0936,8.0936,286600.0
2013-03-01 11:10:00,8.29,8.3,8.27,8.27,177400.0,8.1034,8.1132,8.0839,8.0839,177400.0
2013-03-01 11:15:00,8.27,8.28,8.26,8.27,224800.0,8.0839,8.0936,8.0741,8.0839,224800.0
2013-03-01 11:20:00,8.27,8.29,8.25,8.29,207200.0,8.0839,8.1034,8.0643,8.1034,207200.0
2013-03-01 11:25:00,8.29,8.29,8.25,8.26,306200.0,8.1034,8.1034,8.0643,8.0741,306200.0
2013-03-01 11:30:00,8.26,8.27,8.25,8.26,342900.0,8.0741,8.0839,8.0643,8.0741,342900.0
2013-03-01 11:35:00,8.27,8.27,8.25,8.25,228900.0,8.0839,8.0839,8.0643,8.0643,228900.0
2013-03-01 11:40:00,8.26,8.26,8.22,8.25,419900.0,8.0741,8.0741,8.035,8.0643,419900.0
2013-03-01 11:45:00,8.25,8.25,8.22,8.22,233200.0,8.0643,8.0643,8.035,8.035,233200.0
2013-03-01 11:50:00,8.23,8.24,8.22,8.23,167800.0,8.0448,8.0545,8.035,8.0448,167800.0
2013-03-01 11:55:00,8.23,8.25,8.23,8.25,70300.0,8.0448,8.0643,8.0448,8.0643,70300.0
2013-03-01 12:00:00,8.25,8.27,8.24,8.27,183900.0,8.0643,8.0839,8.0545,8.0839,183900.0
2013-03-01 12:05:00,8.27,8.28,8.26,8.27,166400.0,8.0839,8.0936,8.0741,8.0839,166400.0
2013-03-01 12:10:00,8.28,8.28,8.26,8.26,90900.0,8.0936,8.0936,8.0741,8.0741,90900.0
2013-03-01 12:15:00,8.26,8.3,8.26,8.3,199900.0,8.0741,8.1132,8.0741,8.1132,199900.0
2013-03-01 12:20:00,8.3,8.32,8.29,8.32,115100.0,8.1132,8.1327,8.1034,8.1327,115100.0
2013-03-01 12:25:00,8.32,8.32,8.28,8.29,274700.0,8.1327,8.1327,8.0936,8.1034,274700.0
2013-03-01 12:30:00,8.29,8.3,8.26,8.26,135700.0,8.1034,8.1132,8.0741,8.0741,135700.0
2013-03-01 12:35:00,8.26,8.28,8.26,8.28,118500.0,8.0741,8.0936,8.0741,8.0936,118500.0
2013-03-01 12:40:00,8.28,8.29,8.27,8.27,147700.0,8.0936,8.1034,8.0839,8.0839,147700.0
2013-03-01 12:45:00,8.27,8.28,8.26,8.28,102000.0,8.0839,8.0936,8.0741,8.0936,102000.0
2013-03-01 12:50:00,8.28,8.29,8.28,8.29,61000.0,8.0936,8.1034,8.0936,8.1034,61000.0
2013-03-01 12:55:00,8.29,8.29,8.28,8.28,40100.0,8.1034,8.1034,8.0936,8.0936,40100.0
2013-03-01 13:00:00,8.29,8.3,8.28,8.3,39500.0,8.1034,8.1132,8.0936,8.1132,39500.0
2013-03-01 13:05:00,8.3,8.3,8.28,8.28,114000.0,8.1132,8.1132,8.0936,8.0936,114000.0
2013-03-01 13:10:00,8.29,8.3,8.28,8.29,158100.0,8.1034,8.1132,8.0936,8.1034,158100.0
2013-03-01 13:15:00,8.29,8.31,8.28,8.28,120700.0,8.1034,8.123,8.0936,8.0936,120700.0
2013-03-01 13:20:00,8.29,8.3,8.28,8.29,93300.0,8.1034,8.1132,8.0936,8.1034,93300.0
2013-03-01 13:25:00,8.29,8.31,8.28,8.28,213600.0,8.1034,8.123,8.0936,8.0936,213600.0
2013-03-01 13:30:00,8.28,8.29,8.26,8.27,176900.0,8.0936,8.1034,8.0741,8.0839,176900.0
2013-03-01 13:35:00,8.28,8.29,8.27,8.29,154800.0,8.0936,8.1034,8.0839,8.1034,154800.0
2013-03-01 13:40:00,8.28,8.29,8.27,8.28,173500.0,8.0936,8.1034,8.0839,8.0936,173500.0
2013-03-01 13:45:00,8.27,8.28,8.26,8.26,103100.0,8.0839,8.0936,8.0741,8.0741,103100.0
2013-03-01 13:50:00,8.26,8.27,8.25,8.27,84100.0,8.0741,8.0839,8.0643,8.0839,84100.0
2013-03-01 13:55:00,8.27,8.29,8.27,8.29,74400.0,8.0839,8.1034,8.0839,8.1034,74400.0
2013-03-01 14:00:00,8.29,8.3,8.28,8.29,104300.0,8.1034,8.1132,8.0936,8.1034,104300.0
2013-03-01 14:05:00,8.29,8.32,8.29,8.31,431000.0,8.1034,8.1327,8.1034,8.123,431000.0
2013-03-01 14:10:00,8.3,8.31,8.29,8.29,173500.0,8.1132,8.123,8.1034,8.1034,173500.0
2013-03-01 14:15:00,8.29,8.3,8.29,8.29,67100.0,8.1034,8.1132,8.1034,8.1034,67100.0
2013-03-01 14:20:00,8.29,8.3,8.28,8.28,50400.0,8.1034,8.1132,8.0936,8.0936,50400.0
2013-03-01 14:25:00,8.28,8.29,8.27,8.28,61600.0,8.0936,8.1034,8.0839,8.0936,61600.0
2013-03-01 14:30:00,8.27,8.28,8.27,8.27,39200.0,8.0839,8.0936,8.0839,8.0839,39200.0
2013-03-01 14:35:00,8.28,8.29,8.26,8.27,186100.0,8.0936,8.1034,8.0741,8.0839,186100.0
2013-03-01 14:40:00,8.26,8.29,8.26,8.28,568900.0,8.0741,8.1034,8.0741,8.0936,568900.0
2013-03-01 14:45:00,8.28,8.29,8.26,8.26,316300.0,8.0936,8.1034,8.0741,8.0741,316300.0
2013-03-01 14:50:00,8.26,8.27,8.26,8.27,45100.0,8.0741,8.0839,8.0741,8.0839,45100.0
2013-03-01 14:55:00,8.27,8.27,8.25,8.25,176500.0,8.0839,8.0839,8.0643,8.0643,176500.0
2013-03-01 15:00:00,8.26,8.27,8.24,8.24,325800.0,8.0741,8.0839,8.0545,8.0545,325800.0
2013-03-01 15:05:00,8.24,8.26,8.24,8.26,144900.0,8.0545,8.0741,8.0545,8.0741,144900.0
2013-03-01 15:10:00,8.26,8.26,8.25,8.25,35500.0,8.0741,8.0741,8.0643,8.0643,35500.0
2013-03-01 15:15:00,8.26,8.27,8.25,8.27,160100.0,8.0741,8.0839,8.0643,8.0839,160100.0
2013-03-01 15:20:00,8.27,8.27,8.25,8.25,133200.0,8.0839,8.0839,8.0643,8.0643,133200.0
2013-03-01 15:25:00,8.25,8.26,8.25,8.26,64600.0,8.0643,8.0741,8.0643,8.0741,64600.0
2013-03-01 15:30:00,8.25,8.26,8.25,8.25,95500.0,8.0643,8.0741,8.0643,8.0643,95500.0
2013-03-01 15:35:00,8.25,8.26,8.25,8.26,165800.0,8.0643,8.0741,8.0643,8.0741,165800.0
2013-03-01 15:40:00,8.25,8.26,8.23,8.24,409700.0,8.0643,8.0741,8.0448,8.0545,409700.0
2013-03-01 15:45:00,8.25,8.27,8.24,8.26,622900.0,8.0643,8.0839,8.0545,8.0741,622900.0
2013-03-01 15:50:00,8.26,8.27,8.25,8.25,262200.0,8.0741,8.0839,8.0643,8.0643,262200.0
2013-03-01 15:55:00,8.25,8.25,8.23,8.25,627300.0,8.0643,8.0643,8.0448,8.0643,627300.0
2013-03-04 09:30:00,8.23,8.29,8.21,8.25,613100.0,8.0448,8.1034,8.0252,8.0643,613100.0
2013-03-04 09:35:00,8.25,8.25,8.2,8.21,243400.0,8.0643,8.0643,8.0154,8.0252,243400.0
2013-03-04 09:40:00,8.21,8.25,8.21,8.25,468700.0,8.0252,8.0643,8.0252,8.0643,468700.0
2013-03-04 09:45:00,8.25,8.25,8.23,8.25,114200.0,8.0643,8.0643,8.0448,8.0643,114200.0
2013-03-04 09:50:00,8.25,8.26,8.22,8.26,566200.0,8.0643,8.0741,8.035,8.0741,566200.0
2013-03-04 09:55:00,8.25,8.26,8.25,8.26,408600.0,8.0643,8.0741,8.0643,8.0741,408600.0
2013-03-04 10:00:00,8.26,8.29,8.25,8.28,562600.0,8.0741,8.1034,8.0643,8.0936,562600.0
2013-03-04 10:05:00,8.28,8.3,8.28,8.29,422000.0,8.0936,8.1132,8.0936,8.1034,422000.0
2013-03-04 10:10:00,8.29,8.32,8.28,8.31,771400.0,8.1034,8.1327,8.0936,8.123,771400.0
2013-03-04 10:15:00,8.3,8.37,8.29,8.35,1519800.0,8.1132,8.1816,8.1034,8.1621,1519800.0
2013-03-04 10:20:00,8.36,8.4,8.34,8.38,1243400.0,8.1718,8.2109,8.1523,8.1914,1243400.0
2013-03-04 10:25:00,8.38,8.43,8.36,8.4,1552800.0,8.1914,8.2403,8.1718,8.2109,1552800.0
2013-03-04 10:30:00,8.4,8.41,8.38,8.39,865500.0,8.2109,8.2207,8.1914,8.2012,865500.0
2013-03-04 10:35:00,8.39,8.43,8.39,8.43,1554900.0,8.2012,8.2403,8.2012,8.2403,1554900.0
2013-03-04 10:40:00,8.42,8.5,8.42,8.49,1448400.0,8.2305,8.3087,8.2305,8.2989,1448400.0
2013-03-04 10:45:00,8.49,8.5,8.46,8.46,457900.0,8.2989,8.3087,8.2696,8.2696,457900.0
2013-03-04 10:50:00,8.46,8.53,8.46,8.51,1255800.0,8.2696,8.338,8.2696,8.3185,1255800.0
2013-03-04 10:55:00,8.51,8.52,8.49,8.52,1789300.0,8.3185,8.3282,8.2989,8.3282,1789300.0
2013-03-04 11:00:00,8.52,8.53,8.49,8.52,1191500.0,8.3282,8.338,8.2989,8.3282,1191500.0
2013-03-04 11:05:00,8.53,8.54,8.5,8.52,616600.0,8.338,8.3478,8.3087,8.3282,616600.0
2013-03-04 11:10:00,8.52,8.53,8.5,8.5,391000.0,8.3282,8.338,8.3087,8.3087,391000.0
2013-03-04 11:15:00,8.5,8.51,8.48,8.5,2338800.0,8.3087,8.3185,8.2891,8.3087,2338800.0
2013-03-04 11:20:00,8.5,8.5,8.46,8.46,364800.0,8.3087,8.3087,8.2696,8.2696,364800.0
2013-03-04 11:25:00,8.46,8.47,8.43,8.44,741600.0,8.2696,8.2794,8.2403,8.25,741600.0
2013-03-04 11:30:00,8.44,8.46,8.44,8.44,181400.0,8.25,8.2696,8.25,8.25,181400.0
2013-03-04 11:35:00,8.44,8.47,8.44,8.46,453200.0,8.25,8.2794,8.25,8.2696,453200.0
2013-03-04 11:40:00,8.45,8.46,8.43,8.44,207500.0,8.2598,8.2696,8.2403,8.25,207500.0
2013-03-04 11:45:00,8.44,8.45,8.44,8.44,131600.0,8.25,8.2598,8.25,8.25,131600.0
2013-03-04 11:50:00,8.45,8.45,8.43,8.43,78200.0,8.2598,8.2598,8.2403,8.2403,78200.0
2013-03-04 11:55:00,8.43,8.45,8.43,8.44,148600.0,8.2403,8.2598,8.2403,8.25,148600.0
2013-03-04 12:00:00,8.44,8.45,8.43,8.44,279500.0,8.25,8.2598,8.2403,8.25,279500.0
2013-03-04 12:05:00,8.44,8.44,8.41,8.42,514600.0,8.25,8.25,8.2207,8.2305,514600.0
2013-03-04 12:10:00,8.41,8.43,8.41,8.43,225000.0,8.2207,8.2403,8.2207,8.2403,225000.0
2013-03-04 12:15:00,8.43,8.43,8.37,8.37,465300.0,8.2403,8.2403,8.1816,8.1816,465300.0
2013-03-04 12:20:00,8.37,8.38,8.36,8.36,192500.0,8.1816,8.1914,8.1718,8.1718,192500.0
2013-03-04 12:25:00,8.35,8.36,8.32,8.32,330800.0,8.1621,8.1718,8.1327,8.1327,330800.0
2013-03-04 12:30:00,8.31,8.32,8.25,8.27,1115900.0,8.123,8.1327,8.0643,8.0839,1115900.0
2013-03-04 12:35:00,8.28,8.28,8.26,8.28,242400.0,8.0936,8.0936,8.0741,8.0936,242400.0
2013-03-04 12:40:00,8.28,8.3,8.27,8.29,372000.0,8.0936,8.1132,8.0839,8.1034,372000.0
2013-03-04 12:45:00,8.29,8.32,8.28,8.32,263700.0,8.1034,8.1327,8.0936,8.1327,263700.0
2013-03-04 12:50:00,8.32,8.33,8.3,8.33,287700.0,8.1327,8.1425,8.1132,8.1425,287700.0
2013-03-04 12:55:00,8.33,8.35,8.32,8.33,198300.0,8.1425,8.1621,8.1327,8.1425,198300.0
2013-03-04 13:00:00,8.33,8.34,8.31,8.32,159300.0,8.1425,8.1523,8.123,8.1327,159300.0
2013-03-04 13:05:00,8.32,8.32,8.28,8.3,487200.0,8.1327,8.1327,8.0936,8.1132,487200.0
2013-03-04 13:10:00,8.29,8.31,8.29,8.3,91300.0,8.1034,8.123,8.1034,8.1132,91300.0
2013-03-04 13:15:00,8.3,8.33,8.3,8.32,231200.0,8.1132,8.1425,8.1132,8.1327,231200.0
2013-03-04 13:20:00,8.32,8.35,8.32,8.34,270900.0,8.1327,8.1621,8.1327,8.1523,270900.0
2013-03-04 13:25:00,8.34,8.35,8.31,8.33,197300.0,8.1523,8.1621,8.123,8.1425,197300.0
2013-03-04 13:30:00,8.33,8.34,8.31,8.32,341600.0,8.1425,8.1523,8.123,8.1327,341600.0
2013-03-04 13:35:00,8.32,8.33,8.31,8.32,160600.0,8.1327,8.1425,8.123,8.1327,160600.0
2013-03-04 13:40:00,8.32,8.33,8.31,8.33,131500.0,8.1327,8.1425,8.123,8.1425,131500.0
2013-03-04 13:45:00,8.32,8.34,8.32,8.34,73700.0,8.1327,8.1523,8.1327,8.1523,73700.0
2013-03-04 13:50:00,8.34,8.34,8.3,8.3,194200.0,8.1523,8.1523,8.1132,8.1132,194200.0
2013-03-04 13:55:00,8.3,8.32,8.28,8.32,324300.0,8.1132,8.1327,8.0936,8.1327,324300.0
2013-03-04 14:00:00,8.32,8.33,8.31,8.33,208300.0,8.1327,8.1425,8.123,8.1425,208300.0
2013-03-04 14:05:00,8.32,8.36,8.32,8.34,495600.0,8.1327,8.1718,8.1327,8.1523,495600.0
2013-03-04 14:10:00,8.35,8.35,8.29,8.3,375100.0,8.1621,8.1621,8.1034,8.1132,375100.0
2013-03-04 14:15:00,8.31,8.32,8.3,8.3,217900.0,8.123,8.1327,8.1132,8.1132,217900.0
2013-03-04 14:20:00,8.3,8.32,8.3,8.32,166400.0,8.1132,8.1327,8.1132,8.1327,166400.0
2013-03-04 14:25:00,8.32,8.37,8.32,8.35,426200.0,8.1327,8.1816,8.1327,8.1621,426200.0
2013-03-04 14:30:00,8.35,8.35,8.33,8.35,272500.0,8.1621,8.1621,8.1425,8.1621,272500.0
2013-03-04 14:35:00,8.35,8.37,8.34,8.35,177500.0,8.1621,8.1816,8.1523,8.1621,177500.0
2013-03-04 14:40:00,8.35,8.36,8.32,8.34,311500.0,8.1621,8.1718,8.1327,8.1523,311500.0
2013-03-04 14:45:00,8.34,8.35,8.33,8.34,194400.0,8.1523,8.1621,8.1425,8.1523,194400.0
2013-03-04 14:50:00,8.34,8.34,8.32,8.34,216800.0,8.1523,8.1523,8.1327,8.1523,216800.0
2013-03-04 14:55:00,8.34,8.36,8.34,8.35,347000.0,8.1523,8.1718,8.1523,8.1621,347000.0
2013-03-04 15:00:00,8.34,8.35,8.33,8.34,94400.0,8.1523,8.1621,8.1425,8.1523,94400.0
2013-03-04 15:05:00,8.34,8.35,8.33,8.34,147600.0,8.1523,8.1621,8.1425,8.1523,147600.0
2013-03-04 15:10:00,8.35,8.36,8.34,8.36,180300.0,8.1621,8.1718,8.1523,8.1718,180300.0
2013-03-04 15:15:00,8.36,8.37,8.34,8.35,368800.0,8.1718,8.1816,8.1523,8.1621,368800.0
2013-03-04 15:20:00,8.34,8.36,8.34,8.35,180300.0,8.1523,8.1718,8.1523,8.1621,180300.0
2013-03-04 15:25:00,8.34,8.37,8.34,8.34,335700.0,8.1523,8.1816,8.1523,8.1523,335700.0
2013-03-04 15:30:00,8.34,8.35,8.34,8.35,158100.0,8.1523,8.1621,8.1523,8.1621,158100.0
2013-03-04 15:35:00,8.34,8.35,8.32,8.35,571000.0,8.1523,8.1621,8.1327,8.1621,571000.0
2013-03-04 15:40:00,8.35,8.37,8.35,8.37,432700.0,8.1621,8.1816,8.1621,8.1816,432700.0
2013-03-04 15:45:00,8.37,8.37,8.36,8.37,114600.0,8.1816,8.1816,8.1718,8.1816,114600.0
2013-03-04 15:50:00,8.37,8.4,8.37,8.39,826300.0,8.1816,8.2109,8.1816,8.2012,826300.0
2013-03-04 15:55:00,8.39,8.4,8.38,8.4,1037100.0,8.2012,8.2109,8.1914,8.2109,1037100.0
2013-03-05 09:30:00,8.54,8.68,8.52,8.66,3202400.0,8.3478,8.4846,8.3282,8.4651,3202400.0
2013-03-05 09:35:00,8.65,8.73,8.59,8.73,1121600.0,8.4553,8.5335,8.3967,8.5335,1121600.0
2013-03-05 09:40:00,8.74,8.78,8.68,8.68,1885200.0,8.5433,8.5824,8.4846,8.4846,1885200.0
2013-03-05 09:45:00,8.69,8.71,8.58,8.6,1192700.0,8.4944,8.514,8.3869,8.4064,1192700.0
2013-03-05 09:50:00,8.6,8.63,8.59,8.6,793600.0,8.4064,8.4358,8.3967,8.4064,793600.0
2013-03-05 09:55:00,8.6,8.65,8.59,8.64,751700.0,8.4064,8.4553,8.3967,8.4455,751700.0
2013-03-05 10:00:00,8.64,8.64,8.61,8.61,1376700.0,8.4455,8.4455,8.4162,8.4162,1376700.0
2013-03-05 10:05:00,8.61,8.66,8.6,8.61,1033100.0,8.4162,8.4651,8.4064,8.4162,1033100.0
2013-03-05 10:10:00,8.62,8.63,8.59,8.6,603100.0,8.426,8.4358,8.3967,8.4064,603100.0
2013-03-05 10:15:00,8.6,8.6,8.55,8.58,510700.0,8.4064,8.4064,8.3576,8.3869,510700.0
2013-03-05 10:20:00,8.58,8.59,8.56,8.57,492200.0,8.3869,8.3967,8.3673,8.3771,492200.0
2013-03-05 10:25:00,8.57,8.59,8.56,8.59,315300.0,8.3771,8.3967,8.3673,8.3967,315300.0
2013-03-05 10:30:00,8.59,8.61,8.58,8.61,293200.0,8.3967,8.4162,8.3869,8.4162,293200.0
2013-03-05 10:35:00,8.61,8.65,8.6,8.64,607300.0,8.4162,8.4553,8.4064,8.4455,607300.0
2013-03-05 10:40:00,8.64,8.66,8.64,8.65,318200.0,8.4455,8.4651,8.4455,8.4553,318200.0
2013-03-05 10:45:00,8.65,8.67,8.64,8.67,880100.0,8.4553,8.4749,8.4455,8.4749,880100.0
2013-03-05 10:50:00,8.67,8.68,8.65,8.65,473700.0,8.4749,8.4846,8.4553,8.4553,473700.0
2013-03-05 10:55:00,8.66,8.66,8.65,8.66,312600.0,8.4651,8.4651,8.4553,8.4651,312600.0
2013-03-05 11:00:00,8.66,8.67,8.65,8.66,424500.0,8.4651,8.4749,8.4553,8.4651,424500.0
2013-03-05 11:05:00,8.66,8.67,8.66,8.66,90200.0,8.4651,8.4749,8.4651,8.4651,90200.0
2013-03-05 11:10:00,8.66,8.67,8.66,8.66,149500.0,8.4651,8.4749,8.4651,8.4651,149500.0
2013-03-05 11:15:00,8.67,8.67,8.66,8.67,171700.0,8.4749,8.4749,8.4651,8.4749,171700.0
2013-03-05 11:20:00,8.67,8.67,8.66,8.66,127100.0,8.4749,8.4749,8.4651,8.4651,127100.0
2013-03-05 11:25:00,8.67,8.67,8.66,8.66,165800.0,8.4749,8.4749,8.4651,8.4651,165800.0
2013-03-05 11:30:00,8.66,8.67,8.66,8.66,84100.0,8.4651,8.4749,8.4651,8.4651,84100.0
2013-03-05 11:35:00,8.66,8.67,8.66,8.66,363100.0,8.4651,8.4749,8.4651,8.4651,363100.0
2013-03-05 11:40:00,8.66,8.67,8.66,8.66,66400.0,8.4651,8.4749,8.4651,8.4651,66400.0
2013-03-05 11:45:00,8.66,8.7,8.66,8.68,443300.0,8.4651,8.5042,8.4651,8.4846,443300.0
2013-03-05 11:50:00,8.68,8.7,8.68,8.69,253100.0,8.4846,8.5042,8.4846,8.4944,253100.0
2013-03-05 11:55:00,8.69,8.7,8.69,8.7,144000.0,8.4944,8.5042,8.4944,8.5042,144000.0
2013-03-05 12:00:00,8.69,8.7,8.69,8.7,103300.0,8.4944,8.5042,8.4944,8.5042,103300.0
2013-03-05 12:05:00,8.7,8.7,8.69,8.7,48700.0,8.5042,8.5042,8.4944,8.5042,48700.0
2013-03-05 12:10:00,8.7,8.72,8.69,8.71,412800.0,8.5042,8.5237,8.4944,8.514,412800.0
2013-03-05 12:15:00,8.71,8.72,8.7,8.7,460400.0,8.514,8.5237,8.5042,8.5042,460400.0
2013-03-05 12:20:00,8.7,8.71,8.69,8.7,142600.0,8.5042,8.514,8.4944,8.5042,142600.0
2013-03-05 12:25:00,8.7,8.73,8.7,8.73,186900.0,8.5042,8.5335,8.5042,8.5335,186900.0
2013-03-05 12:30:00,8.73,8.73,8.72,8.72,125900.0,8.5335,8.5335,8.5237,8.5237,125900.0
2013-03-05 12:35:00,8.72,8.74,8.71,8.72,307000.0,8.5237,8.5433,8.514,8.5237,307000.0
2013-03-05 12:40:00,8.72,8.75,8.72,8.72,336400.0,8.5237,8.5531,8.5237,8.5237,336400.0
2013-03-05 12:45:00,8.72,8.73,8.71,8.71,218300.0,8.5237,8.5335,8.514,8.514,218300.0
2013-03-05 12:50:00,8.71,8.74,8.71,8.72,325900.0,8.514,8.5433,8.514,8.5237,325900.0
2013-03-05 12:55:00,8.72,8.73,8.71,8.72,63600.0,8.5237,8.5335,8.514,8.5237,63600.0
2013-03-05 13:00:00,8.72,8.73,8.72,8.72,32900.0,8.5237,8.5335,8.5237,8.5237,32900.0
2013-03-05 13:05:00,8.72,8.74,8.71,8.71,267900.0,8.5237,8.5433,8.514,8.514,267900.0
2013-03-05 13:10:00,8.71,8.72,8.71,8.72,116700.0,8.514,8.5237,8.514,8.5237,116700.0
2013-03-05 13:15:00,8.71,8.72,8.71,8.72,67000.0,8.514,8.5237,8.514,8.5237,67000.0
2013-03-05 13:20:00,8.72,8.74,8.71,8.72,230700.0,8.5237,8.5433,8.514,8.5237,230700.0
2013-03-05 13:25:00,8.72,8.73,8.71,8.71,180500.0,8.5237,8.5335,8.514,8.514,180500.0
2013-03-05 13:30:00,8.71,8.73,8.7,8.71,467800.0,8.514,8.5335,8.5042,8.514,467800.0
2013-03-05 13:35:00,8.71,8.72,8.7,8.7,238200.0,8.514,8.5237,8.5042,8.5042,238200.0
2013-03-05 13:40:00,8.7,8.71,8.7,8.71,91200.0,8.5042,8.514,8.5042,8.514,91200.0
2013-03-05 13:45:00,8.71,8.71,8.7,8.71,88300.0,8.514,8.514,8.5042,8.514,88300.0
2013-03-05 13:50:00,8.71,8.71,8.7,8.71,164300.0,8.514,8.514,8.5042,8.514,164300.0
2013-03-05 13:55:00,8.71,8.71,8.7,8.71,34900.0,8.514,8.514,8.5042,8.514,34900.0
2013-03-05 14:00:00,8.71,8.72,8.7,8.72,102900.0,8.514,8.5237,8.5042,8.5237,102900.0
2013-03-05 14:05:00,8.72,8.73,8.71,8.73,121500.0,8.5237,8.5335,8.514,8.5335,121500.0
2013-03-05 14:10:00,8.73,8.74,8.72,8.73,311400.0,8.5335,8.5433,8.5237,8.5335,311400.0
2013-03-05 14:15:00,8.73,8.74,8.71,8.72,324100.0,8.5335,8.5433,8.514,8.5237,324100.0
2013-03-05 14:20:00,8.72,8.73,8.72,8.72,38500.0,8.5237,8.5335,8.5237,8.5237,38500.0
2013-03-05 14:25:00,8.72,8.73,8.72,8.72,195800.0,8.5237,8.5335,8.5237,8.5237,195800.0
2013-03-05 14:30:00,8.72,8.72,8.67,8.68,519600.0,8.5237,8.5237,8.4749,8.4846,519600.0
2013-03-05 14:35:00,8.69,8.71,8.68,8.71,196600.0,8.4944,8.514,8.4846,8.514,196600.0
2013-03-05 14:40:00,8.71,8.71,8.7,8.71,58600.0,8.514,8.514,8.5042,8.514,58600.0
2013-03-05 14:45:00,8.71,8.73,8.7,8.73,185500.0,8.514,8.5335,8.5042,8.5335,185500.0
2013-03-05 14:50:00,8.73,8.73,8.72,8.73,105000.0,8.5335,8.5335,8.5237,8.5335,105000.0
2013-03-05 14:55:00,8.72,8.75,8.72,8.74,370400.0,8.5237,8.5531,8.5237,8.5433,370400.0
2013-03-05 15:00:00,8.74,8.75,8.72,8.72,501600.0,8.5433,8.5531,8.5237,8.5237,501600.0
2013-03-05 15:05:00,8.72,8.74,8.71,8.72,482900.0,8.5237,8.5433,8.514,8.5237,482900.0
2013-03-05 15:10:00,8.72,8.74,8.71,8.74,180600.0,8.5237,8.5433,8.514,8.5433,180600.0
2013-03-05 15:15:00,8.74,8.74,8.72,8.72,293600.0,8.5433,8.5433,8.5237,8.5237,293600.0
2013-03-05 15:20:00,8.72,8.73,8.72,8.73,118300.0,8.5237,8.5335,8.5237,8.5335,118300.0
2013-03-05 15:25:00,8.72,8.73,8.72,8.73,111900.0,8.5237,8.5335,8.5237,8.5335,111900.0
2013-03-05 15:30:00,8.72,8.73,8.72,8.73,153300.0,8.5237,8.5335,8.5237,8.5335,153300.0
2013-03-05 15:35:00,8.72,8.74,8.72,8.74,451300.0,8.5237,8.5433,8.5237,8.5433,451300.0
2013-03-05 15:40:00,8.74,8.77,8.73,8.77,906600.0,8.5433,8.5726,8.5335,8.5726,906600.0
2013-03-05 15:45:00,8.77,8.79,8.76,8.77,765900.0,8.5726,8.5922,8.5628,8.5726,765900.0
2013-03-05 15:50:00,8.77,8.78,8.74,8.76,1347400.0,8.5726,8.5824,8.5433,8.5628,1347400.0
2013-03-05 15:55:00,8.76,8.76,8.71,8.73,1696500.0,8.5628,8.5628,8.514,8.5335,1696500.0
2013-03-06 09:30:00,8.82,8.88,8.77,8.81,1891800.0,8.6215,8.6801,8.5726,8.6117,1891800.0
2013-03-06 09:35:00,8.8,8.84,8.78,8.82,759000.0,8.6019,8.641,8.5824,8.6215,759000.0
2013-03-06 09:40:00,8.81,8.85,8.81,8.82,846200.0,8.6117,8.6508,8.6117,8.6215,846200.0
2013-03-06 09:45:00,8.83,8.83,8.75,8.79,1729000.0,8.6313,8.6313,8.5531,8.5922,1729000.0
2013-03-06 09:50:00,8.79,8.8,8.77,8.8,772200.0,8.5922,8.6019,8.5726,8.6019,772200.0
2013-03-06 09:55:00,8.8,8.81,8.78,8.78,556200.0,8.6019,8.6117,8.5824,8.5824,556200.0
2013-03-06 10:00:00,8.79,8.79,8.75,8.75,505600.0,8.5922,8.5922,8.5531,8.5531,505600.0
2013-03-06 10:05:00,8.76,8.76,8.72,8.74,1273800.0,8.5628,8.5628,8.5237,8.5433,1273800.0
2013-03-06 10:10:00,8.74,8.75,8.71,8.73,800000.0,8.5433,8.5531,8.514,8.5335,800000.0
2013-03-06 10:15:00,8.72,8.74,8.7,8.71,820400.0,8.5237,8.5433,8.5042,8.514,820400.0
2013-03-06 10:20:00,8.71,8.74,8.7,8.74,453000.0,8.514,8.5433,8.5042,8.5433,453000.0
2013-03-06 10:25:00,8.74,8.74,8.72,8.72,461200.0,8.5433,8.5433,8.5237,8.5237,461200.0
2013-03-06 10:30:00,8.72,8.73,8.71,8.72,742000.0,8.5237,8.5335,8.514,8.5237,742000.0
2013-03-06 10:35:00,8.73,8.73,8.71,8.73,372400.0,8.5335,8.5335,8.514,8.5335,372400.0
2013-03-06 10:40:00,8.72,8.73,8.71,8.71,563400.0,8.5237,8.5335,8.514,8.514,563400.0
2013-03-06 10:45:00,8.72,8.72,8.7,8.71,934400.0,8.5237,8.5237,8.5042,8.514,934400.0
2013-03-06 10:50:00,8.71,8.71,8.7,8.7,113800.0,8.514,8.514,8.5042,8.5042,113800.0
2013-03-06 10:55:00,8.7,8.71,8.65,8.65,1015000.0,8.5042,8.514,8.4553,8.4553,1015000.0
2013-03-06 11:00:00,8.65,8.69,8.64,8.67,1336400.0,8.4553,8.4944,8.4455,8.4749,1336400.0
2013-03-06 11:05:00,8.67,8.68,8.66,8.67,165800.0,8.4749,8.4846,8.4651,8.4749,165800.0
2013-03-06 11:10:00,8.68,8.69,8.67,8.69,332200.0,8.4846,8.4944,8.4749,8.4944,332200.0
2013-03-06 11:15:00,8.69,8.7,8.68,8.7,141200.0,8.4944,8.5042,8.4846,8.5042,141200.0
2013-03-06 11:20:00,8.69,8.7,8.69,8.7,193400.0,8.4944,8.5042,8.4944,8.5042,193400.0
2013-03-06 11:25:00,8.69,8.7,8.69,8.69,154200.0,8.4944,8.5042,8.4944,8.4944,154200.0
2013-03-06 11:30:00,8.69,8.71,8.69,8.7,451800.0,8.4944,8.514,8.4944,8.5042,451800.0
2013-03-06 11:35:00,8.69,8.72,8.69,8.7,522400.0,8.4944,8.5237,8.4944,8.5042,522400.0
2013-03-06 11:40:00,8.71,8.71,8.7,8.7,98000.0,8.514,8.514,8.5042,8.5042,98000.0
2013-03-06 11:45:00,8.7,8.72,8.7,8.71,87000.0,8.5042,8.5237,8.5042,8.514,87000.0
2013-03-06 11:50:00,8.72,8.72,8.7,8.71,272800.0,8.5237,8.5237,8.5042,8.514,272800.0
2013-03-06 11:55:00,8.71,8.72,8.7,8.71,438800.0,8.514,8.5237,8.5042,8.514,438800.0
2013-03-06 12:00:00,8.72,8.72,8.7,8.7,285800.0,8.5237,8.5237,8.5042,8.5042,285800.0
2013-03-06 12:05:00,8.71,8.71,8.68,8.68,488400.0,8.514,8.514,8.4846,8.4846,488400.0
2013-03-06 12:10:00,8.68,8.69,8.68,8.68,199600.0,8.4846,8.4944,8.4846,8.4846,199600.0
2013-03-06 12:15:00,8.69,8.7,8.68,8.69,157000.0,8.4944,8.5042,8.4846,8.4944,157000.0
2013-03-06 12:20:00,8.7,8.7,8.67,8.68,450400.0,8.5042,8.5042,8.4749,8.4846,450400.0
2013-03-06 12:25:00,8.68,8.69,8.67,8.68,288600.0,8.4846,8.4944,8.4749,8.4846,288600.0
2013-03-06 12:30:00,8.68,8.68,8.67,8.68,115400.0,8.4846,8.4846,8.4749,8.4846,115400.0
2013-03-06 12:35:00,8.68,8.69,8.68,8.69,109400.0,8.4846,8.4944,8.4846,8.4944,109400.0
2013-03-06 12:40:00,8.68,8.7,8.68,8.7,50800.0,8.4846,8.5042,8.4846,8.5042,50800.0
2013-03-06 12:45:00,8.7,8.7,8.69,8.7,48200.0,8.5042,8.5042,8.4944,8.5042,48200.0
2013-03-06 12:50:00,8.7,8.71,8.69,8.71,108000.0,8.5042,8.514,8.4944,8.514,108000.0
2013-03-06 12:55:00,8.7,8.71,8.7,8.7,683400.0,8.5042,8.514,8.5042,8.5042,683400.0
2013-03-06 13:00:00,8.7,8.72,8.69,8.72,686800.0,8.5042,8.5237,8.4944,8.5237,686800.0
2013-03-06 13:05:00,8.72,8.72,8.71,8.71,62200.0,8.5237,8.5237,8.514,8.514,62200.0
2013-03-06 13:10:00,8.71,8.72,8.71,8.71,39400.0,8.514,8.5237,8.514,8.514,39400.0
2013-03-06 13:15:00,8.71,8.73,8.71,8.73,158200.0,8.514,8.5335,8.514,8.5335,158200.0
2013-03-06 13:20:00,8.73,8.73,8.72,8.72,37600.0,8.5335,8.5335,8.5237,8.5237,37600.0
2013-03-06 13:25:00,8.73,8.73,8.7,8.73,474200.0,8.5335,8.5335,8.5042,8.5335,474200.0
2013-03-06 13:30:00,8.72,8.73,8.72,8.73,34400.0,8.5237,8.5335,8.5237,8.5335,34400.0
2013-03-06 13:35:00,8.73,8.74,8.72,8.74,135000.0,8.5335,8.5433,8.5237,8.5433,135000.0
2013-03-06 13:40:00,8.74,8.75,8.72,8.74,398800.0,8.5433,8.5531,8.5237,8.5433,398800.0
2013-03-06 13:45:00,8.74,8.74,8.73,8.74,65400.0,8.5433,8.5433,8.5335,8.5433,65400.0
2013-03-06 13:50:00,8.74,8.74,8.71,8.71,476400.0,8.5433,8.5433,8.514,8.514,476400.0
2013-03-06 13:55:00,8.71,8.72,8.7,8.71,438800.0,8.514,8.5237,8.5042,8.514,438800.0
2013-03-06 14:00:00,8.71,8.71,8.7,8.71,74800.0,8.514,8.514,8.5042,8.514,74800.0
2013-03-06 14:05:00,8.7,8.71,8.68,8.7,803400.0,8.5042,8.514,8.4846,8.5042,803400.0
2013-03-06 14:10:00,8.69,8.7,8.67,8.68,326800.0,8.4944,8.5042,8.4749,8.4846,326800.0
2013-03-06 14:15:00,8.67,8.69,8.67,8.69,379000.0,8.4749,8.4944,8.4749,8.4944,379000.0
2013-03-06 14:20:00,8.69,8.7,8.69,8.7,69200.0,8.4944,8.5042,8.4944,8.5042,69200.0
2013-03-06 14:25:00,8.7,8.7,8.69,8.7,55800.0,8.5042,8.5042,8.4944,8.5042,55800.0
2013-03-06 14:30:00,8.7,8.71,8.69,8.71,141000.0,8.5042,8.514,8.4944,8.514,141000.0
2013-03-06 14:35:00,8.7,8.74,8.7,8.74,363000.0,8.5042,8.5433,8.5042,8.5433,363000.0
2013-03-06 14:40:00,8.74,8.74,8.73,8.74,63000.0,8.5433,8.5433,8.5335,8.5433,63000.0
2013-03-06 14:45:00,8.73,8.76,8.73,8.76,219400.0,8.5335,8.5628,8.5335,8.5628,219400.0
2013-03-06 14:50:00,8.76,8.76,8.71,8.72,564800.0,8.5628,8.5628,8.514,8.5237,564800.0
2013-03-06 14:55:00,8.72,8.73,8.7,8.7,293400.0,8.5237,8.5335,8.5042,8.5042,293400.0
2013-03-06 15:00:00,8.71,8.72,8.7,8.71,245600.0,8.514,8.5237,8.5042,8.514,245600.0
2013-03-06 15:05:00,8.71,8.71,8.68,8.68,313400.0,8.514,8.514,8.4846,8.4846,313400.0
2013-03-06 15:10:00,8.68,8.7,8.67,8.68,682800.0,8.4846,8.5042,8.4749,8.4846,682800.0
2013-03-06 15:15:00,8.68,8.68,8.66,8.67,740600.0,8.4846,8.4846,8.4651,8.4749,740600.0
2013-03-06 15:20:00,8.68,8.68,8.66,8.68,661200.0,8.4846,8.4846,8.4651,8.4846,661200.0
2013-03-06 15:25:00,8.68,8.69,8.66,8.67,441800.0,8.4846,8.4944,8.4651,8.4749,441800.0
2013-03-06 15:30:00,8.67,8.68,8.65,8.67,589800.0,8.4749,8.4846,8.4553,8.4749,589800.0
2013-03-06 15:35:00,8.66,8.68,8.65,8.65,612200.0,8.4651,8.4846,8.4553,8.4553,612200.0
2013-03-06 15:40:00,8.66,8.67,8.65,8.67,279800.0,8.4651,8.4749,8.4553,8.4749,279800.0
2013-03-06 15:45:00,8.67,8.67,8.66,8.67,251000.0,8.4749,8.4749,8.4651,8.4749,251000.0
2013-03-06 15:50:00,8.67,8.67,8.66,8.67,245000.0,8.4749,8.4749,8.4651,8.4749,245000.0
2013-03-06 15:55:00,8.67,8.67,8.64,8.65,1324000.0,8.4749,8.4749,8.4455,8.4553,1324000.0
2013-03-07 09:30:00,8.77,8.84,8.73,8.83,1151600.0,8.5726,8.641,8.5335,8.6313,1151600.0
2013-03-07 09:35:00,8.83,8.86,8.82,8.83,548600.0,8.6313,8.6606,8.6215,8.6313,548600.0
2013-03-07 09:40:00,8.84,8.84,8.77,8.79,1348600.0,8.641,8.641,8.5726,8.5922,1348600.0
2013-03-07 09:45:00,8.79,8.85,8.79,8.84,421900.0,8.5922,8.6508,8.5922,8.641,421900.0
2013-03-07 09:50:00,8.84,8.86,8.81,8.86,624700.0,8.641,8.6606,8.6117,8.6606,624700.0
2013-03-07 09:55:00,8.85,8.87,8.84,8.87,327900.0,8.6508,8.6704,8.641,8.6704,327900.0
2013-03-07 10:00:00,8.87,8.88,8.83,8.84,693000.0,8.6704,8.6801,8.6313,8.641,693000.0
2013-03-07 10:05:00,8.84,8.84,8.79,8.8,445000.0,8.641,8.641,8.5922,8.6019,445000.0
2013-03-07 10:10:00,8.8,8.83,8.8,8.81,178100.0,8.6019,8.6313,8.6019,8.6117,178100.0
2013-03-07 10:15:00,8.81,8.82,8.71,8.71,780600.0,8.6117,8.6215,8.514,8.514,780600.0
2013-03-07 10:20:00,8.71,8.76,8.71,8.72,757700.0,8.514,8.5628,8.514,8.5237,757700.0
2013-03-07 10:25:00,8.72,8.76,8.72,8.76,248600.0,8.5237,8.5628,8.5237,8.5628,248600.0
2013-03-07 10:30:00,8.76,8.82,8.76,8.81,431600.0,8.5628,8.6215,8.5628,8.6117,431600.0
2013-03-07 10:35:00,8.82,8.84,8.79,8.79,666900.0,8.6215,8.641,8.5922,8.5922,666900.0
2013-03-07 10:40:00,8.79,8.82,8.79,8.82,137100.0,8.5922,8.6215,8.5922,8.6215,137100.0
2013-03-07 10:45:00,8.82,8.82,8.8,8.82,367600.0,8.6215,8.6215,8.6019,8.6215,367600.0
2013-03-07 10:50:00,8.81,8.82,8.79,8.82,221600.0,8.6117,8.6215,8.5922,8.6215,221600.0
2013-03-07 10:55:00,8.82,8.84,8.81,8.84,155300.0,8.6215,8.641,8.6117,8.641,155300.0
2013-03-07 11:00:00,8.84,8.87,8.83,8.86,394500.0,8.641,8.6704,8.6313,8.6606,394500.0
2013-03-07 11:05:00,8.86,8.88,8.85,8.88,427200.0,8.6606,8.6801,8.6508,8.6801,427200.0
2013-03-07 11:10:00,8.88,8.88,8.84,8.85,349000.0,8.6801,8.6801,8.641,8.6508,349000.0
2013-03-07 11:15:00,8.85,8.87,8.85,8.87,294200.0,8.6508,8.6704,8.6508,8.6704,294200.0
2013-03-07 11:20:00,8.86,8.87,8.86,8.86,41800.0,8.6606,8.6704,8.6606,8.6606,41800.0
2013-03-07 11:25:00,8.87,8.87,8.86,8.86,47400.0,8.6704,8.6704,8.6606,8.6606,47400.0
2013-03-07 11:30:00,8.87,8.87,8.85,8.86,333600.0,8.6704,8.6704,8.6508,8.6606,333600.0
2013-03-07 11:35:00,8.86,8.87,8.86,8.87,69500.0,8.6606,8.6704,8.6606,8.6704,69500.0
2013-03-07 11:40:00,8.87,8.88,8.86,8.88,140500.0,8.6704,8.6801,8.6606,8.6801,140500.0
2013-03-07 11:45:00,8.88,8.88,8.85,8.85,443000.0,8.6801,8.6801,8.6508,8.6508,443000.0
2013-03-07 11:50:00,8.86,8.87,8.85,8.87,129900.0,8.6606,8.6704,8.6508,8.6704,129900.0
2013-03-07 11:55:00,8.87,8.88,8.86,8.86,279300.0,8.6704,8.6801,8.6606,8.6606,279300.0
2013-03-07 12:00:00,8.87,8.87,8.84,8.85,1237200.0,8.6704,8.6704,8.641,8.6508,1237200.0
2013-03-07 12:05:00,8.86,8.86,8.84,8.86,159900.0,8.6606,8.6606,8.641,8.6606,159900.0
2013-03-07 12:10:00,8.86,8.86,8.85,8.85,36700.0,8.6606,8.6606,8.6508,8.6508,36700.0
2013-03-07 12:15:00,8.86,8.86,8.85,8.86,57500.0,8.6606,8.6606,8.6508,8.6606,57500.0
2013-03-07 12:20:00,8.86,8.87,8.85,8.86,190100.0,8.6606,8.6704,8.6508,8.6606,190100.0
2013-03-07 12:25:00,8.87,8.87,8.86,8.87,7200.0,8.6704,8.6704,8.6606,8.6704,7200.0
2013-03-07 12:30:00,8.87,8.87,8.86,8.86,92500.0,8.6704,8.6704,8.6606,8.6606,92500.0
2013-03-07 12:35:00,8.86,8.87,8.86,8.87,15100.0,8.6606,8.6704,8.6606,8.6704,15100.0
2013-03-07 12:40:00,8.87,8.88,8.86,8.87,203500.0,8.6704,8.6801,8.6606,8.6704,203500.0
2013-03-07 12:45:00,8.87,8.87,8.86,8.87,75700.0,8.6704,8.6704,8.6606,8.6704,75700.0
2013-03-07 12:50:00,8.87,8.87,8.85,8.87,279400.0,8.6704,8.6704,8.6508,8.6704,279400.0
2013-03-07 12:55:00,8.87,8.88,8.86,8.88,112000.0,8.6704,8.6801,8.6606,8.6801,112000.0
2013-03-07 13:00:00,8.88,8.88,8.87,8.88,226800.0,8.6801,8.6801,8.6704,8.6801,226800.0
2013-03-07 13:05:00,8.88,8.9,8.87,8.89,561300.0,8.6801,8.6997,8.6704,8.6899,561300.0
2013-03-07 13:10:00,8.89,8.9,8.89,8.89,67000.0,8.6899,8.6997,8.6899,8.6899,67000.0
2013-03-07 13:15:00,8.89,8.9,8.89,8.9,117200.0,8.6899,8.6997,8.6899,8.6997,117200.0
2013-03-07 13:20:00,8.89,8.9,8.89,8.89,97100.0,8.6899,8.6997,8.6899,8.6899,97100.0
2013-03-07 13:25:00,8.89,8.91,8.89,8.91,384700.0,8.6899,8.7095,8.6899,8.7095,384700.0
2013-03-07 13:30:00,8.9,8.91,8.89,8.89,231700.0,8.6997,8.7095,8.6899,8.6899,231700.0
2013-03-07 13:35:00,8.9,8.9,8.88,8.88,78900.0,8.6997,8.6997,8.6801,8.6801,78900.0
2013-03-07 13:40:00,8.88,8.89,8.88,8.88,51500.0,8.6801,8.6899,8.6801,8.6801,51500.0
2013-03-07 13:45:00,8.88,8.92,8.88,8.92,249700.0,8.6801,8.7192,8.6801,8.7192,249700.0
2013-03-07 13:50:00,8.92,8.92,8.91,8.92,98300.0,8.7192,8.7192,8.7095,8.7192,98300.0
2013-03-07 13:55:00,8.92,8.93,8.91,8.93,166500.0,8.7192,8.729,8.7095,8.729,166500.0
2013-03-07 14:00:00,8.93,8.93,8.91,8.93,298900.0,8.729,8.729,8.7095,8.729,298900.0
2013-03-07 14:05:00,8.93,8.93,8.89,8.89,361100.0,8.729,8.729,8.6899,8.6899,361100.0
2013-03-07 14:10:00,8.89,8.9,8.86,8.89,251800.0,8.6899,8.6997,8.6606,8.6899,251800.0
2013-03-07 14:15:00,8.89,8.9,8.88,8.89,105800.0,8.6899,8.6997,8.6801,8.6899,105800.0
2013-03-07 14:20:00,8.89,8.91,8.89,8.91,92800.0,8.6899,8.7095,8.6899,8.7095,92800.0
2013-03-07 14:25:00,8.91,8.91,8.9,8.91,52200.0,8.7095,8.7095,8.6997,8.7095,52200.0
2013-03-07 14:30:00,8.91,8.92,8.9,8.9,136200.0,8.7095,8.7192,8.6997,8.6997,136200.0
2013-03-07 14:35:00,8.91,8.91,8.89,8.9,230300.0,8.7095,8.7095,8.6899,8.6997,230300.0
2013-03-07 14:40:00,8.89,8.91,8.89,8.91,147600.0,8.6899,8.7095,8.6899,8.7095,147600.0
2013-03-07 14:45:00,8.91,8.91,8.9,8.91,152400.0,8.7095,8.7095,8.6997,8.7095,152400.0
2013-03-07 14:50:00,8.91,8.91,8.9,8.91,58200.0,8.7095,8.7095,8.6997,8.7095,58200.0
2013-03-07 14:55:00,8.91,8.91,8.9,8.91,242200.0,8.7095,8.7095,8.6997,8.7095,242200.0
2013-03-07 15:00:00,8.91,8.91,8.9,8.91,99400.0,8.7095,8.7095,8.6997,8.7095,99400.0
2013-03-07 15:05:00,8.91,8.92,8.9,8.91,182700.0,8.7095,8.7192,8.6997,8.7095,182700.0
2013-03-07 15:10:00,8.91,8.92,8.9,8.91,296900.0,8.7095,8.7192,8.6997,8.7095,296900.0
2013-03-07 15:15:00,8.92,8.92,8.9,8.91,420600.0,8.7192,8.7192,8.6997,8.7095,420600.0
2013-03-07 15:20:00,8.91,8.92,8.9,8.91,291400.0,8.7095,8.7192,8.6997,8.7095,291400.0
2013-03-07 15:25:00,8.92,8.93,8.91,8.93,293800.0,8.7192,8.729,8.7095,8.729,293800.0
2013-03-07 15:30:00,8.93,8.94,8.93,8.94,257000.0,8.729,8.7388,8.729,8.7388,257000.0
2013-03-07 15:35:00,8.94,8.95,8.92,8.93,417700.0,8.7388,8.7486,8.7192,8.729,417700.0
2013-03-07 15:40:00,8.92,8.93,8.91,8.91,349300.0,8.7192,8.729,8.7095,8.7095,349300.0
2013-03-07 15:45:00,8.92,8.92,8.91,8.92,135000.0,8.7192,8.7192,8.7095,8.7192,135000.0
2013-03-07 15:50:00,8.92,8.92,8.91,8.92,80000.0,8.7192,8.7192,8.7095,8.7192,80000.0
2013-03-07 15:55:00,8.92,8.94,8.9,8.94,1245600.0,8.7192,8.7388,8.6997,8.7388,1245600.0
2013-03-08 09:30:00,9.05,9.1,9.0,9.02,1679900.0,8.8463,8.8952,8.7974,8.817,1679900.0
2013-03-08 09:35:00,9.03,9.03,8.95,8.96,1093700.0,8.8268,8.8268,8.7486,8.7583,1093700.0
2013-03-08 09:40:00,8.96,8.98,8.93,8.97,787100.0,8.7583,8.7779,8.729,8.7681,787100.0
2013-03-08 09:45:00,8.97,8.98,8.92,8.95,1090400.0,8.7681,8.7779,8.7192,8.7486,1090400.0
2013-03-08 09:50:00,8.94,9.01,8.94,9.0,772900.0,8.7388,8.8072,8.7388,8.7974,772900.0
2013-03-08 09:55:00,8.99,9.01,8.99,9.0,430600.0,8.7877,8.8072,8.7877,8.7974,430600.0
2013-03-08 10:00:00,9.0,9.02,8.97,9.01,611100.0,8.7974,8.817,8.7681,8.8072,611100.0
2013-03-08 10:05:00,9.01,9.01,8.99,9.0,356000.0,8.8072,8.8072,8.7877,8.7974,356000.0
2013-03-08 10:10:00,9.0,9.0,8.97,8.97,161000.0,8.7974,8.7974,8.7681,8.7681,161000.0
2013-03-08 10:15:00,8.97,8.99,8.96,8.96,226400.0,8.7681,8.7877,8.7583,8.7583,226400.0
2013-03-08 10:20:00,8.96,8.97,8.93,8.95,396100.0,8.7583,8.7681,8.729,8.7486,396100.0
2013-03-08 10:25:00,8.96,8.98,8.95,8.97,362700.0,8.7583,8.7779,8.7486,8.7681,362700.0
2013-03-08 10:30:00,8.97,9.0,8.96,9.0,273800.0,8.7681,8.7974,8.7583,8.7974,273800.0
2013-03-08 10:35:00,9.0,9.0,8.98,8.99,267500.0,8.7974,8.7974,8.7779,8.7877,267500.0
2013-03-08 10:40:00,8.99,9.01,8.98,9.01,224400.0,8.7877,8.8072,8.7779,8.8072,224400.0
2013-03-08 10:45:00,9.01,9.01,8.98,9.01,391700.0,8.8072,8.8072,8.7779,8.8072,391700.0
2013-03-08 10:50:00,9.01,9.02,8.99,9.0,441000.0,8.8072,8.817,8.7877,8.7974,441000.0
2013-03-08 10:55:00,9.0,9.02,8.99,9.02,371300.0,8.7974,8.817,8.7877,8.817,371300.0
2013-03-08 11:00:00,9.02,9.03,9.0,9.01,482000.0,8.817,8.8268,8.7974,8.8072,482000.0
2013-03-08 11:05:00,9.01,9.03,9.0,9.02,129000.0,8.8072,8.8268,8.7974,8.817,129000.0
2013-03-08 11:10:00,9.02,9.03,9.02,9.03,67900.0,8.817,8.8268,8.817,8.8268,67900.0
2013-03-08 11:15:00,9.03,9.07,9.03,9.05,1279600.0,8.8268,8.8659,8.8268,8.8463,1279600.0
2013-03-08 11:20:00,9.04,9.05,9.02,9.04,748300.0,8.8365,8.8463,8.817,8.8365,748300.0
2013-03-08 11:25:00,9.04,9.05,9.03,9.04,299800.0,8.8365,8.8463,8.8268,8.8365,299800.0
2013-03-08 11:30:00,9.04,9.05,9.02,9.05,310900.0,8.8365,8.8463,8.817,8.8463,310900.0
2013-03-08 11:35:00,9.04,9.05,9.04,9.05,104000.0,8.8365,8.8463,8.8365,8.8463,104000.0
2013-03-08 11:40:00,9.05,9.06,9.04,9.04,331100.0,8.8463,8.8561,8.8365,8.8365,331100.0
2013-03-08 11:45:00,9.05,9.05,9.03,9.05,291000.0,8.8463,8.8463,8.8268,8.8463,291000.0
2013-03-08 11:50:00,9.04,9.06,9.04,9.06,112400.0,8.8365,8.8561,8.8365,8.8561,112400.0
2013-03-08 11:55:00,9.05,9.07,9.05,9.07,88000.0,8.8463,8.8659,8.8463,8.8659,88000.0
2013-03-08 12:00:00,9.07,9.07,9.06,9.07,96800.0,8.8659,8.8659,8.8561,8.8659,96800.0
2013-03-08 12:05:00,9.06,9.08,9.04,9.08,169800.0,8.8561,8.8756,8.8365,8.8756,169800.0
2013-03-08 12:10:00,9.08,9.08,9.04,9.05,477700.0,8.8756,8.8756,8.8365,8.8463,477700.0
2013-03-08 12:15:00,9.05,9.05,9.02,9.02,186900.0,8.8463,8.8463,8.817,8.817,186900.0
2013-03-08 12:20:00,9.02,9.05,9.02,9.05,241000.0,8.817,8.8463,8.817,8.8463,241000.0
2013-03-08 12:25:00,9.05,9.05,9.03,9.04,244900.0,8.8463,8.8463,8.8268,8.8365,244900.0
2013-03-08 12:30:00,9.03,9.04,9.01,9.01,371600.0,8.8268,8.8365,8.8072,8.8072,371600.0
2013-03-08 12:35:00,9.02,9.02,9.01,9.02,42000.0,8.817,8.817,8.8072,8.817,42000.0
2013-03-08 12:40:00,9.02,9.03,9.02,9.03,67000.0,8.817,8.8268,8.817,8.8268,67000.0
2013-03-08 12:45:00,9.03,9.04,9.02,9.04,79600.0,8.8268,8.8365,8.817,8.8365,79600.0
2013-03-08 12:50:00,9.04,9.05,9.03,9.03,208000.0,8.8365,8.8463,8.8268,8.8268,208000.0
2013-03-08 12:55:00,9.04,9.05,9.02,9.05,240900.0,8.8365,8.8463,8.817,8.8463,240900.0
2013-03-08 13:00:00,9.04,9.05,9.03,9.03,127500.0,8.8365,8.8463,8.8268,8.8268,127500.0
2013-03-08 13:05:00,9.04,9.05,9.03,9.05,82300.0,8.8365,8.8463,8.8268,8.8463,82300.0
2013-03-08 13:10:00,9.05,9.05,9.03,9.04,61600.0,8.8463,8.8463,8.8268,8.8365,61600.0
2013-03-08 13:15:00,9.04,9.04,9.03,9.04,45100.0,8.8365,8.8365,8.8268,8.8365,45100.0
2013-03-08 13:20:00,9.04,9.04,9.03,9.04,66900.0,8.8365,8.8365,8.8268,8.8365,66900.0
2013-03-08 13:25:00,9.04,9.04,9.03,9.04,33000.0,8.8365,8.8365,8.8268,8.8365,33000.0
2013-03-08 13:30:00,9.04,9.04,9.03,9.04,70200.0,8.8365,8.8365,8.8268,8.8365,70200.0
2013-03-08 13:35:00,9.04,9.05,9.03,9.05,102600.0,8.8365,8.8463,8.8268,8.8463,102600.0
2013-03-08 13:40:00,9.05,9.05,9.04,9.05,56200.0,8.8463,8.8463,8.8365,8.8463,56200.0
2013-03-08 13:45:00,9.05,9.07,9.04,9.07,144200.0,8.8463,8.8659,8.8365,8.8659,144200.0
2013-03-08 13:50:00,9.07,9.07,9.06,9.07,39600.0,8.8659,8.8659,8.8561,8.8659,39600.0
2013-03-08 13:55:00,9.07,9.08,9.06,9.08,101600.0,8.8659,8.8756,8.8561,8.8756,101600.0
2013-03-08 14:00:00,9.08,9.08,9.07,9.07,288400.0,8.8756,8.8756,8.8659,8.8659,288400.0
2013-03-08 14:05:00,9.07,9.08,9.06,9.07,406200.0,8.8659,8.8756,8.8561,8.8659,406200.0
2013-03-08 14:10:00,9.06,9.07,9.06,9.07,169600.0,8.8561,8.8659,8.8561,8.8659,169600.0
2013-03-08 14:15:00,9.06,9.07,9.04,9.05,641400.0,8.8561,8.8659,8.8365,8.8463,641400.0
2013-03-08 14:20:00,9.05,9.06,9.05,9.06,54900.0,8.8463,8.8561,8.8463,8.8561,54900.0
2013-03-08 14:25:00,9.06,9.06,9.05,9.06,134800.0,8.8561,8.8561,8.8463,8.8561,134800.0
2013-03-08 14:30:00,9.05,9.06,9.05,9.05,113900.0,8.8463,8.8561,8.8463,8.8463,113900.0
2013-03-08 14:35:00,9.06,9.06,9.05,9.06,179000.0,8.8561,8.8561,8.8463,8.8561,179000.0
2013-03-08 14:40:00,9.05,9.07,9.05,9.07,312700.0,8.8463,8.8659,8.8463,8.8659,312700.0
2013-03-08 14:45:00,9.07,9.07,9.06,9.07,60100.0,8.8659,8.8659,8.8561,8.8659,60100.0
2013-03-08 14:50:00,9.07,9.09,9.06,9.09,578400.0,8.8659,8.8854,8.8561,8.8854,578400.0
2013-03-08 14:55:00,9.08,9.09,9.08,9.08,355800.0,8.8756,8.8854,8.8756,8.8756,355800.0
2013-03-08 15:00:00,9.08,9.14,9.08,9.14,1652400.0,8.8756,8.9343,8.8756,8.9343,1652400.0
2013-03-08 15:05:00,9.14,9.15,9.12,9.14,756600.0,8.9343,8.9441,8.9147,8.9343,756600.0
2013-03-08 15:10:00,9.13,9.15,9.13,9.15,298100.0,8.9245,8.9441,8.9245,8.9441,298100.0
2013-03-08 15:15:00,9.15,9.16,9.14,9.16,230800.0,8.9441,8.9538,8.9343,8.9538,230800.0
2013-03-08 15:20:00,9.16,9.17,9.15,9.17,190600.0,8.9538,8.9636,8.9441,8.9636,190600.0
2013-03-08 15:25:00,9.17,9.18,9.15,9.17,1066800.0,8.9636,8.9734,8.9441,8.9636,1066800.0
2013-03-08 15:30:00,9.16,9.18,9.15,9.16,513500.0,8.9538,8.9734,8.9441,8.9538,513500.0
2013-03-08 15:35:00,9.17,9.19,9.15,9.19,785900.0,8.9636,8.9832,8.9441,8.9832,785900.0
2013-03-08 15:40:00,9.19,9.23,9.18,9.22,2210200.0,8.9832,9.0223,8.9734,9.0125,2210200.0
2013-03-08 15:45:00,9.22,9.23,9.2,9.22,1531600.0,9.0125,9.0223,8.9929,9.0125,1531600.0
2013-03-08 15:50:00,9.22,9.24,9.21,9.21,1185100.0,9.0125,9.032,9.0027,9.0027,1185100.0
2013-03-08 15:55:00,9.22,9.22,9.19,9.2,1502300.0,9.0125,9.0125,8.9832,8.9929,1502300.0
2013-03-11 09:30:00,9.15,9.16,9.12,9.12,1504200.0,8.9441,8.9538,8.9147,8.9147,1504200.0
2013-03-11 09:35:00,9.13,9.14,9.06,9.13,941400.0,8.9245,8.9343,8.8561,8.9245,941400.0
2013-03-11 09:40:00,9.13,9.13,9.08,9.13,691300.0,8.9245,8.9245,8.8756,8.9245,691300.0
2013-03-11 09:45:00,9.12,9.18,9.12,9.17,1411700.0,8.9147,8.9734,8.9147,8.9636,1411700.0
2013-03-11 09:50:00,9.17,9.17,9.16,9.16,274000.0,8.9636,8.9636,8.9538,8.9538,274000.0
2013-03-11 09:55:00,9.16,9.17,9.13,9.14,459200.0,8.9538,8.9636,8.9245,8.9343,459200.0
2013-03-11 10:00:00,9.14,9.17,9.11,9.11,745000.0,8.9343,8.9636,8.905,8.905,745000.0
2013-03-11 10:05:00,9.12,9.14,9.11,9.12,628100.0,8.9147,8.9343,8.905,8.9147,628100.0
2013-03-11 10:10:00,9.12,9.13,9.1,9.13,626500.0,8.9147,8.9245,8.8952,8.9245,626500.0
2013-03-11 10:15:00,9.13,9.13,9.09,9.1,320300.0,8.9245,8.9245,8.8854,8.8952,320300.0
2013-03-11 10:20:00,9.11,9.13,9.06,9.07,795900.0,8.905,8.9245,8.8561,8.8659,795900.0
2013-03-11 10:25:00,9.07,9.07,9.0,9.01,784500.0,8.8659,8.8659,8.7974,8.8072,784500.0
2013-03-11 10:30:00,9.01,9.05,9.0,9.04,651800.0,8.8072,8.8463,8.7974,8.8365,651800.0
2013-03-11 10:35:00,9.04,9.09,9.04,9.09,308100.0,8.8365,8.8854,8.8365,8.8854,308100.0
2013-03-11 10:40:00,9.09,9.09,9.08,9.09,286000.0,8.8854,8.8854,8.8756,8.8854,286000.0
2013-03-11 10:45:00,9.09,9.09,9.08,9.09,90800.0,8.8854,8.8854,8.8756,8.8854,90800.0
2013-03-11 10:50:00,9.09,9.12,9.08,9.1,447800.0,8.8854,8.9147,8.8756,8.8952,447800.0
2013-03-11 10:55:00,9.11,9.11,9.09,9.11,417800.0,8.905,8.905,8.8854,8.905,417800.0
2013-03-11 11:00:00,9.1,9.12,9.1,9.12,412800.0,8.8952,8.9147,8.8952,8.9147,412800.0
2013-03-11 11:05:00,9.12,9.12,9.1,9.1,289200.0,8.9147,8.9147,8.8952,8.8952,289200.0
2013-03-11 11:10:00,9.11,9.15,9.1,9.13,742500.0,8.905,8.9441,8.8952,8.9245,742500.0
2013-03-11 11:15:00,9.13,9.14,9.12,9.12,275100.0,8.9245,8.9343,8.9147,8.9147,275100.0
2013-03-11 11:20:00,9.13,9.13,9.11,9.12,865900.0,8.9245,8.9245,8.905,8.9147,865900.0
2013-03-11 11:25:00,9.12,9.12,9.1,9.11,147100.0,8.9147,8.9147,8.8952,8.905,147100.0
2013-03-11 11:30:00,9.11,9.12,9.1,9.12,187400.0,8.905,8.9147,8.8952,8.9147,187400.0
2013-03-11 11:35:00,9.12,9.12,9.11,9.11,104000.0,8.9147,8.9147,8.905,8.905,104000.0
2013-03-11 11:40:00,9.12,9.14,9.11,9.13,243800.0,8.9147,8.9343,8.905,8.9245,243800.0
2013-03-11 11:45:00,9.13,9.15,9.13,9.15,169500.0,8.9245,8.9441,8.9245,8.9441,169500.0
2013-03-11 11:50:00,9.15,9.15,9.12,9.12,432400.0,8.9441,8.9441,8.9147,8.9147,432400.0
2013-03-11 11:55:00,9.12,9.13,9.11,9.12,147600.0,8.9147,8.9245,8.905,8.9147,147600.0
2013-03-11 12:00:00,9.12,9.13,9.11,9.13,171700.0,8.9147,8.9245,8.905,8.9245,171700.0
2013-03-11 12:05:00,9.12,9.13,9.12,9.12,150300.0,8.9147,8.9245,8.9147,8.9147,150300.0
2013-03-11 12:10:00,9.13,9.14,9.12,9.13,126500.0,8.9245,8.9343,8.9147,8.9245,126500.0
2013-03-11 12:15:00,9.13,9.16,9.13,9.16,477800.0,8.9245,8.9538,8.9245,8.9538,477800.0
2013-03-11 12:20:00,9.16,9.16,9.15,9.16,148500.0,8.9538,8.9538,8.9441,8.9538,148500.0
2013-03-11 12:25:00,9.16,9.16,9.15,9.16,165700.0,8.9538,8.9538,8.9441,8.9538,165700.0
2013-03-11 12:30:00,9.16,9.17,9.15,9.17,263900.0,8.9538,8.9636,8.9441,8.9636,263900.0
2013-03-11 12:35:00,9.17,9.17,9.16,9.17,346500.0,8.9636,8.9636,8.9538,8.9636,346500.0
2013-03-11 12:40:00,9.17,9.19,9.16,9.19,279000.0,8.9636,8.9832,8.9538,8.9832,279000.0
2013-03-11 12:45:00,9.19,9.24,9.19,9.24,508000.0,8.9832,9.032,8.9832,9.032,508000.0
2013-03-11 12:50:00,9.23,9.24,9.22,9.24,1136000.0,9.0223,9.032,9.0125,9.032,1136000.0
2013-03-11 12:55:00,9.23,9.25,9.22,9.24,686200.0,9.0223,9.0418,9.0125,9.032,686200.0
2013-03-11 13:00:00,9.24,9.25,9.23,9.24,223900.0,9.032,9.0418,9.0223,9.032,223900.0
2013-03-11 13:05:00,9.24,9.28,9.24,9.28,534700.0,9.032,9.0711,9.032,9.0711,534700.0
2013-03-11 13:10:00,9.27,9.29,9.27,9.29,210900.0,9.0614,9.0809,9.0614,9.0809,210900.0
2013-03-11 13:15:00,9.28,9.29,9.28,9.29,114200.0,9.0711,9.0809,9.0711,9.0809,114200.0
2013-03-11 13:20:00,9.29,9.33,9.28,9.29,1601000.0,9.0809,9.12,9.0711,9.0809,1601000.0
2013-03-11 13:25:00,9.29,9.32,9.29,9.31,725300.0,9.0809,9.1102,9.0809,9.1005,725300.0
2013-03-11 13:30:00,9.31,9.35,9.3,9.34,995000.0,9.1005,9.1396,9.0907,9.1298,995000.0
2013-03-11 13:35:00,9.34,9.34,9.32,9.34,507200.0,9.1298,9.1298,9.1102,9.1298,507200.0
2013-03-11 13:40:00,9.34,9.34,9.32,9.33,1497400.0,9.1298,9.1298,9.1102,9.12,1497400.0
2013-03-11 13:45:00,9.34,9.34,9.3,9.32,502700.0,9.1298,9.1298,9.0907,9.1102,502700.0
2013-03-11 13:50:00,9.32,9.34,9.3,9.34,555700.0,9.1102,9.1298,9.0907,9.1298,555700.0
2013-03-11 13:55:00,9.34,9.34,9.33,9.34,95600.0,9.1298,9.1298,9.12,9.1298,95600.0
2013-03-11 14:00:00,9.34,9.37,9.33,9.37,612900.0,9.1298,9.1591,9.12,9.1591,612900.0
2013-03-11 14:05:00,9.37,9.37,9.34,9.36,534800.0,9.1591,9.1591,9.1298,9.1493,534800.0
2013-03-11 14:10:00,9.36,9.36,9.34,9.36,420200.0,9.1493,9.1493,9.1298,9.1493,420200.0
2013-03-11 14:15:00,9.36,9.38,9.35,9.38,466100.0,9.1493,9.1689,9.1396,9.1689,466100.0
2013-03-11 14:20:00,9.38,9.4,9.37,9.4,326900.0,9.1689,9.1884,9.1591,9.1884,326900.0
2013-03-11 14:25:00,9.39,9.4,9.37,9.38,644200.0,9.1787,9.1884,9.1591,9.1689,644200.0
2013-03-11 14:30:00,9.38,9.38,9.36,9.38,342900.0,9.1689,9.1689,9.1493,9.1689,342900.0
2013-03-11 14:35:00,9.38,9.4,9.36,9.37,642500.0,9.1689,9.1884,9.1493,9.1591,642500.0
2013-03-11 14:40:00,9.36,9.37,9.36,9.37,142500.0,9.1493,9.1591,9.1493,9.1591,142500.0
2013-03-11 14:45:00,9.37,9.37,9.36,9.37,143600.0,9.1591,9.1591,9.1493,9.1591,143600.0
2013-03-11 14:50:00,9.36,9.38,9.36,9.37,368800.0,9.1493,9.1689,9.1493,9.1591,368800.0
2013-03-11 14:55:00,9.38,9.38,9.37,9.38,277900.0,9.1689,9.1689,9.1591,9.1689,277900.0
2013-03-11 15:00:00,9.38,9.38,9.36,9.37,632000.0,9.1689,9.1689,9.1493,9.1591,632000.0
2013-03-11 15:05:00,9.36,9.37,9.36,9.36,168700.0,9.1493,9.1591,9.1493,9.1493,168700.0
2013-03-11 15:10:00,9.36,9.37,9.33,9.35,636400.0,9.1493,9.1591,9.12,9.1396,636400.0
2013-03-11 15:15:00,9.35,9.36,9.34,9.35,327200.0,9.1396,9.1493,9.1298,9.1396,327200.0
2013-03-11 15:20:00,9.36,9.38,9.35,9.38,355200.0,9.1493,9.1689,9.1396,9.1689,355200.0
2013-03-11 15:25:00,9.38,9.38,9.35,9.36,472900.0,9.1689,9.1689,9.1396,9.1493,472900.0
2013-03-11 15:30:00,9.35,9.36,9.35,9.35,243900.0,9.1396,9.1493,9.1396,9.1396,243900.0
2013-03-11 15:35:00,9.35,9.38,9.35,9.38,574600.0,9.1396,9.1689,9.1396,9.1689,574600.0
2013-03-11 15:40:00,9.37,9.39,9.37,9.38,558400.0,9.1591,9.1787,9.1591,9.1689,558400.0
2013-03-11 15:45:00,9.39,9.39,9.35,9.35,696900.0,9.1787,9.1787,9.1396,9.1396,696900.0
2013-03-11 15:50:00,9.35,9.37,9.35,9.35,1021700.0,9.1396,9.1591,9.1396,9.1396,1021700.0
2013-03-11 15:55:00,9.35,9.36,9.33,9.35,1434000.0,9.1396,9.1493,9.12,9.1396,1434000.0
2013-03-12 09:30:00,9.36,9.36,9.29,9.3,650800.0,9.1493,9.1493,9.0809,9.0907,650800.0
2013-03-12 09:35:00,9.3,9.33,9.25,9.3,690100.0,9.0907,9.12,9.0418,9.0907,690100.0
2013-03-12 09:40:00,9.3,9.36,9.29,9.32,514500.0,9.0907,9.1493,9.0809,9.1102,514500.0
2013-03-12 09:45:00,9.31,9.33,9.29,9.33,644700.0,9.1005,9.12,9.0809,9.12,644700.0
2013-03-12 09:50:00,9.33,9.34,9.32,9.34,300500.0,9.12,9.1298,9.1102,9.1298,300500.0
2013-03-12 09:55:00,9.34,9.4,9.33,9.38,877000.0,9.1298,9.1884,9.12,9.1689,877000.0
2013-03-12 10:00:00,9.38,9.39,9.35,9.36,576900.0,9.1689,9.1787,9.1396,9.1493,576900.0
2013-03-12 10:05:00,9.36,9.37,9.36,9.37,282100.0,9.1493,9.1591,9.1493,9.1591,282100.0
2013-03-12 10:10:00,9.37,9.38,9.36,9.37,369600.0,9.1591,9.1689,9.1493,9.1591,369600.0
2013-03-12 10:15:00,9.37,9.37,9.33,9.35,1073000.0,9.1591,9.1591,9.12,9.1396,1073000.0
2013-03-12 10:20:00,9.35,9.37,9.33,9.37,542900.0,9.1396,9.1591,9.12,9.1591,542900.0
2013-03-12 10:25:00,9.37,9.39,9.36,9.39,351400.0,9.1591,9.1787,9.1493,9.1787,351400.0
2013-03-12 10:30:00,9.39,9.4,9.38,9.4,251400.0,9.1787,9.1884,9.1689,9.1884,251400.0
2013-03-12 10:35:00,9.39,9.45,9.39,9.45,692100.0,9.1787,9.2373,9.1787,9.2373,692100.0
2013-03-12 10:40:00,9.45,9.45,9.42,9.43,1025100.0,9.2373,9.2373,9.208,9.2178,1025100.0
2013-03-12 10:45:00,9.44,9.44,9.38,9.38,437400.0,9.2275,9.2275,9.1689,9.1689,437400.0
2013-03-12 10:50:00,9.38,9.41,9.38,9.41,258600.0,9.1689,9.1982,9.1689,9.1982,258600.0
2013-03-12 10:55:00,9.41,9.41,9.38,9.38,308800.0,9.1982,9.1982,9.1689,9.1689,308800.0
2013-03-12 11:00:00,9.38,9.4,9.37,9.37,707000.0,9.1689,9.1884,9.1591,9.1591,707000.0
2013-03-12 11:05:00,9.37,9.37,9.31,9.33,338700.0,9.1591,9.1591,9.1005,9.12,338700.0
2013-03-12 11:10:00,9.32,9.38,9.32,9.37,463800.0,9.1102,9.1689,9.1102,9.1591,463800.0
2013-03-12 11:15:00,9.37,9.37,9.36,9.37,107100.0,9.1591,9.1591,9.1493,9.1591,107100.0
2013-03-12 11:20:00,9.37,9.37,9.32,9.33,480000.0,9.1591,9.1591,9.1102,9.12,480000.0
2013-03-12 11:25:00,9.34,9.35,9.29,9.3,274200.0,9.1298,9.1396,9.0809,9.0907,274200.0
2013-03-12 11:30:00,9.29,9.33,9.28,9.31,430500.0,9.0809,9.12,9.0711,9.1005,430500.0
2013-03-12 11:35:00,9.31,9.35,9.31,9.34,314300.0,9.1005,9.1396,9.1005,9.1298,314300.0
2013-03-12 11:40:00,9.34,9.35,9.31,9.33,396000.0,9.1298,9.1396,9.1005,9.12,396000.0
2013-03-12 11:45:00,9.33,9.34,9.3,9.34,519400.0,9.12,9.1298,9.0907,9.1298,519400.0
2013-03-12 11:50:00,9.34,9.35,9.33,9.35,166000.0,9.1298,9.1396,9.12,9.1396,166000.0
2013-03-12 11:55:00,9.34,9.38,9.34,9.37,278800.0,9.1298,9.1689,9.1298,9.1591,278800.0
2013-03-12 12:00:00,9.37,9.4,9.36,9.39,410500.0,9.1591,9.1884,9.1493,9.1787,410500.0
2013-03-12 12:05:00,9.38,9.4,9.37,9.39,253800.0,9.1689,9.1884,9.1591,9.1787,253800.0
2013-03-12 12:10:00,9.39,9.4,9.36,9.37,211200.0,9.1787,9.1884,9.1493,9.1591,211200.0
2013-03-12 12:15:00,9.37,9.37,9.33,9.34,126500.0,9.1591,9.1591,9.12,9.1298,126500.0
2013-03-12 12:20:00,9.33,9.34,9.3,9.31,285700.0,9.12,9.1298,9.0907,9.1005,285700.0
2013-03-12 12:25:00,9.3,9.31,9.3,9.3,96500.0,9.0907,9.1005,9.0907,9.0907,96500.0
2013-03-12 12:30:00,9.3,9.36,9.3,9.34,555000.0,9.0907,9.1493,9.0907,9.1298,555000.0
2013-03-12 12:35:00,9.33,9.35,9.32,9.33,233700.0,9.12,9.1396,9.1102,9.12,233700.0
2013-03-12 12:40:00,9.33,9.33,9.31,9.32,256400.0,9.12,9.12,9.1005,9.1102,256400.0
2013-03-12 12:45:00,9.31,9.32,9.3,9.31,104700.0,9.1005,9.1102,9.0907,9.1005,104700.0
2013-03-12 12:50:00,9.3,9.32,9.3,9.31,231700.0,9.0907,9.1102,9.0907,9.1005,231700.0
2013-03-12 12:55:00,9.32,9.35,9.31,9.32,467400.0,9.1102,9.1396,9.1005,9.1102,467400.0
2013-03-12 13:00:00,9.32,9.33,9.31,9.31,111000.0,9.1102,9.12,9.1005,9.1005,111000.0
2013-03-12 13:05:00,9.31,9.32,9.28,9.28,262600.0,9.1005,9.1102,9.0711,9.0711,262600.0
2013-03-12 13:10:00,9.29,9.3,9.28,9.29,263500.0,9.0809,9.0907,9.0711,9.0809,263500.0
2013-03-12 13:15:00,9.29,9.3,9.28,9.29,123600.0,9.0809,9.0907,9.0711,9.0809,123600.0
2013-03-12 13:20:00,9.29,9.29,9.26,9.26,372900.0,9.0809,9.0809,9.0516,9.0516,372900.0
2013-03-12 13:25:00,9.27,9.27,9.26,9.27,90700.0,9.0614,9.0614,9.0516,9.0614,90700.0
2013-03-12 13:30:00,9.27,9.3,9.26,9.3,246700.0,9.0614,9.0907,9.0516,9.0907,246700.0
2013-03-12 13:35:00,9.3,9.3,9.27,9.29,364300.0,9.0907,9.0907,9.0614,9.0809,364300.0
2013-03-12 13:40:00,9.29,9.29,9.28,9.28,81600.0,9.0809,9.0809,9.0711,9.0711,81600.0
2013-03-12 13:45:00,9.28,9.29,9.25,9.25,427900.0,9.0711,9.0809,9.0418,9.0418,427900.0
2013-03-12 13:50:00,9.25,9.26,9.2,9.22,689100.0,9.0418,9.0516,8.9929,9.0125,689100.0
2013-03-12 13:55:00,9.23,9.24,9.22,9.22,155000.0,9.0223,9.032,9.0125,9.0125,155000.0
2013-03-12 14:00:00,9.22,9.25,9.22,9.25,254900.0,9.0125,9.0418,9.0125,9.0418,254900.0
2013-03-12 14:05:00,9.25,9.27,9.24,9.27,343700.0,9.0418,9.0614,9.032,9.0614,343700.0
2013-03-12 14:10:00,9.27,9.29,9.25,9.27,441400.0,9.0614,9.0809,9.0418,9.0614,441400.0
2013-03-12 14:15:00,9.28,9.29,9.26,9.29,211200.0,9.0711,9.0809,9.0516,9.0809,211200.0
2013-03-12 14:20:00,9.29,9.29,9.26,9.29,329300.0,9.0809,9.0809,9.0516,9.0809,329300.0
2013-03-12 14:25:00,9.29,9.29,9.24,9.24,711900.0,9.0809,9.0809,9.032,9.032,711900.0
2013-03-12 14:30:00,9.25,9.25,9.22,9.22,131000.0,9.0418,9.0418,9.0125,9.0125,131000.0
2013-03-12 14:35:00,9.22,9.23,9.21,9.22,104400.0,9.0125,9.0223,9.0027,9.0125,104400.0
2013-03-12 14:40:00,9.21,9.24,9.21,9.23,195700.0,9.0027,9.032,9.0027,9.0223,195700.0
2013-03-12 14:45:00,9.24,9.24,9.22,9.22,110300.0,9.032,9.032,9.0125,9.0125,110300.0
2013-03-12 14:50:00,9.22,9.27,9.22,9.27,482100.0,9.0125,9.0614,9.0125,9.0614,482100.0
2013-03-12 14:55:00,9.27,9.28,9.25,9.26,276500.0,9.0614,9.0711,9.0418,9.0516,276500.0
2013-03-12 15:00:00,9.26,9.29,9.25,9.29,244500.0,9.0516,9.0809,9.0418,9.0809,244500.0
2013-03-12 15:05:00,9.29,9.3,9.28,9.3,224200.0,9.0809,9.0907,9.0711,9.0907,224200.0
2013-03-12 15:10:00,9.3,9.34,9.3,9.34,595000.0,9.0907,9.1298,9.0907,9.1298,595000.0
2013-03-12 15:15:00,9.34,9.34,9.32,9.34,402200.0,9.1298,9.1298,9.1102,9.1298,402200.0
2013-03-12 15:20:00,9.34,9.37,9.33,9.36,637500.0,9.1298,9.1591,9.12,9.1493,637500.0
2013-03-12 15:25:00,9.36,9.38,9.34,9.36,635400.0,9.1493,9.1689,9.1298,9.1493,635400.0
2013-03-12 15:30:00,9.36,9.37,9.32,9.33,737900.0,9.1493,9.1591,9.1102,9.12,737900.0
2013-03-12 15:35:00,9.34,9.36,9.33,9.33,538400.0,9.1298,9.1493,9.12,9.12,538400.0
2013-03-12 15:40:00,9.33,9.34,9.32,9.33,304100.0,9.12,9.1298,9.1102,9.12,304100.0
2013-03-12 15:45:00,9.33,9.34,9.32,9.33,269000.0,9.12,9.1298,9.1102,9.12,269000.0
2013-03-12 15:50:00,9.32,9.33,9.3,9.33,834100.0,9.1102,9.12,9.0907,9.12,834100.0
2013-03-12 15:55:00,9.33,9.34,9.32,9.33,872000.0,9.12,9.1298,9.1102,9.12,872000.0
2013-03-13 09:30:00,9.35,9.42,9.35,9.39,828200.0,9.1396,9.208,9.1396,9.1787,828200.0
2013-03-13 09:35:00,9.4,9.43,9.39,9.42,672800.0,9.1884,9.2178,9.1787,9.208,672800.0
2013-03-13 09:40:00,9.42,9.43,9.35,9.42,676700.0,9.208,9.2178,9.1396,9.208,676700.0
2013-03-13 09:45:00,9.42,9.42,9.36,9.42,1313100.0,9.208,9.208,9.1493,9.208,1313100.0
2013-03-13 09:50:00,9.42,9.47,9.41,9.47,639500.0,9.208,9.2569,9.1982,9.2569,639500.0
2013-03-13 09:55:00,9.47,9.52,9.45,9.5,1150000.0,9.2569,9.3057,9.2373,9.2862,1150000.0
2013-03-13 10:00:00,9.5,9.51,9.43,9.45,848900.0,9.2862,9.296,9.2178,9.2373,848900.0
2013-03-13 10:05:00,9.45,9.46,9.42,9.46,1129500.0,9.2373,9.2471,9.208,9.2471,1129500.0
2013-03-13 10:10:00,9.46,9.51,9.46,9.51,349600.0,9.2471,9.296,9.2471,9.296,349600.0
2013-03-13 10:15:00,9.5,9.52,9.5,9.51,473500.0,9.2862,9.3057,9.2862,9.296,473500.0
2013-03-13 10:20:00,9.51,9.52,9.5,9.51,364200.0,9.296,9.3057,9.2862,9.296,364200.0
2013-03-13 10:25:00,9.51,9.54,9.5,9.54,472400.0,9.296,9.3253,9.2862,9.3253,472400.0
2013-03-13 10:30:00,9.54,9.55,9.52,9.54,657400.0,9.3253,9.3351,9.3057,9.3253,657400.0
2013-03-13 10:35:00,9.54,9.56,9.53,9.54,1407500.0,9.3253,9.3448,9.3155,9.3253,1407500.0
2013-03-13 10:40:00,9.54,9.54,9.53,9.54,179600.0,9.3253,9.3253,9.3155,9.3253,179600.0
2013-03-13 10:45:00,9.54,9.56,9.53,9.55,724300.0,9.3253,9.3448,9.3155,9.3351,724300.0
2013-03-13 10:50:00,9.54,9.58,9.54,9.58,364200.0,9.3253,9.3644,9.3253,9.3644,364200.0
2013-03-13 10:55:00,9.58,9.6,9.56,9.59,944000.0,9.3644,9.3839,9.3448,9.3742,944000.0
2013-03-13 11:00:00,9.59,9.59,9.55,9.57,708500.0,9.3742,9.3742,9.3351,9.3546,708500.0
2013-03-13 11:05:00,9.57,9.57,9.55,9.55,251100.0,9.3546,9.3546,9.3351,9.3351,251100.0
2013-03-13 11:10:00,9.55,9.56,9.54,9.55,473300.0,9.3351,9.3448,9.3253,9.3351,473300.0
2013-03-13 11:15:00,9.54,9.57,9.54,9.57,275600.0,9.3253,9.3546,9.3253,9.3546,275600.0
2013-03-13 11:20:00,9.57,9.57,9.55,9.55,282800.0,9.3546,9.3546,9.3351,9.3351,282800.0
2013-03-13 11:25:00,9.55,9.56,9.53,9.54,441000.0,9.3351,9.3448,9.3155,9.3253,441000.0
2013-03-13 11:30:00,9.54,9.55,9.51,9.53,701400.0,9.3253,9.3351,9.296,9.3155,701400.0
2013-03-13 11:35:00,9.52,9.54,9.51,9.53,501000.0,9.3057,9.3253,9.296,9.3155,501000.0
2013-03-13 11:40:00,9.53,9.53,9.52,9.53,94000.0,9.3155,9.3155,9.3057,9.3155,94000.0
2013-03-13 11:45:00,9.53,9.53,9.47,9.49,707100.0,9.3155,9.3155,9.2569,9.2764,707100.0
2013-03-13 11:50:00,9.49,9.5,9.48,9.5,168700.0,9.2764,9.2862,9.2666,9.2862,168700.0
2013-03-13 11:55:00,9.49,9.51,9.48,9.5,492600.0,9.2764,9.296,9.2666,9.2862,492600.0
2013-03-13 12:00:00,9.5,9.51,9.49,9.49,234500.0,9.2862,9.296,9.2764,9.2764,234500.0
2013-03-13 12:05:00,9.5,9.53,9.49,9.53,238600.0,9.2862,9.3155,9.2764,9.3155,238600.0
2013-03-13 12:10:00,9.53,9.54,9.52,9.53,177600.0,9.3155,9.3253,9.3057,9.3155,177600.0
2013-03-13 12:15:00,9.53,9.56,9.53,9.56,310700.0,9.3155,9.3448,9.3155,9.3448,310700.0
2013-03-13 12:20:00,9.56,9.56,9.55,9.55,193600.0,9.3448,9.3448,9.3351,9.3351,193600.0
2013-03-13 12:25:00,9.55,9.6,9.55,9.59,447100.0,9.3351,9.3839,9.3351,9.3742,447100.0
2013-03-13 12:30:00,9.59,9.6,9.58,9.6,258000.0,9.3742,9.3839,9.3644,9.3839,258000.0
2013-03-13 12:35:00,9.59,9.61,9.59,9.61,377300.0,9.3742,9.3937,9.3742,9.3937,377300.0
2013-03-13 12:40:00,9.6,9.65,9.6,9.64,659600.0,9.3839,9.4328,9.3839,9.423,659600.0
2013-03-13 12:45:00,9.64,9.64,9.63,9.64,110100.0,9.423,9.423,9.4133,9.423,110100.0
2013-03-13 12:50:00,9.63,9.66,9.63,9.66,360700.0,9.4133,9.4426,9.4133,9.4426,360700.0
2013-03-13 12:55:00,9.66,9.66,9.63,9.64,385000.0,9.4426,9.4426,9.4133,9.423,385000.0
2013-03-13 13:00:00,9.64,9.65,9.58,9.6,838400.0,9.423,9.4328,9.3644,9.3839,838400.0
2013-03-13 13:05:00,9.6,9.6,9.57,9.59,239000.0,9.3839,9.3839,9.3546,9.3742,239000.0
2013-03-13 13:10:00,9.59,9.6,9.58,9.6,162800.0,9.3742,9.3839,9.3644,9.3839,162800.0
2013-03-13 13:15:00,9.6,9.6,9.59,9.6,80000.0,9.3839,9.3839,9.3742,9.3839,80000.0
2013-03-13 13:20:00,9.59,9.6,9.56,9.57,511500.0,9.3742,9.3839,9.3448,9.3546,511500.0
2013-03-13 13:25:00,9.57,9.57,9.53,9.56,1724100.0,9.3546,9.3546,9.3155,9.3448,1724100.0
2013-03-13 13:30:00,9.56,9.56,9.52,9.52,663900.0,9.3448,9.3448,9.3057,9.3057,663900.0
2013-03-13 13:35:00,9.53,9.53,9.51,9.52,323500.0,9.3155,9.3155,9.296,9.3057,323500.0
2013-03-13 13:40:00,9.52,9.52,9.47,9.5,758400.0,9.3057,9.3057,9.2569,9.2862,758400.0
2013-03-13 13:45:00,9.51,9.52,9.49,9.5,367500.0,9.296,9.3057,9.2764,9.2862,367500.0
2013-03-13 13:50:00,9.51,9.51,9.5,9.51,230200.0,9.296,9.296,9.2862,9.296,230200.0
2013-03-13 13:55:00,9.51,9.51,9.5,9.5,43000.0,9.296,9.296,9.2862,9.2862,43000.0
2013-03-13 14:00:00,9.51,9.51,9.5,9.51,267000.0,9.296,9.296,9.2862,9.296,267000.0
2013-03-13 14:05:00,9.5,9.55,9.5,9.51,635200.0,9.2862,9.3351,9.2862,9.296,635200.0
2013-03-13 14:10:00,9.52,9.52,9.51,9.52,75500.0,9.3057,9.3057,9.296,9.3057,75500.0
2013-03-13 14:15:00,9.52,9.54,9.51,9.53,225800.0,9.3057,9.3253,9.296,9.3155,225800.0
2013-03-13 14:20:00,9.53,9.54,9.5,9.51,288200.0,9.3155,9.3253,9.2862,9.296,288200.0
2013-03-13 14:25:00,9.5,9.51,9.48,9.49,440900.0,9.2862,9.296,9.2666,9.2764,440900.0
2013-03-13 14:30:00,9.5,9.5,9.49,9.5,62700.0,9.2862,9.2862,9.2764,9.2862,62700.0
2013-03-13 14:35:00,9.5,9.51,9.49,9.5,323300.0,9.2862,9.296,9.2764,9.2862,323300.0
2013-03-13 14:40:00,9.5,9.5,9.49,9.5,81100.0,9.2862,9.2862,9.2764,9.2862,81100.0
2013-03-13 14:45:00,9.5,9.5,9.46,9.49,684000.0,9.2862,9.2862,9.2471,9.2764,684000.0
2013-03-13 14:50:00,9.49,9.5,9.48,9.5,158300.0,9.2764,9.2862,9.2666,9.2862,158300.0
2013-03-13 14:55:00,9.5,9.5,9.48,9.48,163900.0,9.2862,9.2862,9.2666,9.2666,163900.0
2013-03-13 15:00:00,9.49,9.49,9.46,9.48,810500.0,9.2764,9.2764,9.2471,9.2666,810500.0
2013-03-13 15:05:00,9.47,9.48,9.46,9.48,309600.0,9.2569,9.2666,9.2471,9.2666,309600.0
2013-03-13 15:10:00,9.48,9.48,9.47,9.48,77100.0,9.2666,9.2666,9.2569,9.2666,77100.0
2013-03-13 15:15:00,9.48,9.48,9.44,9.44,525400.0,9.2666,9.2666,9.2275,9.2275,525400.0
2013-03-13 15:20:00,9.44,9.47,9.44,9.46,299800.0,9.2275,9.2569,9.2275,9.2471,299800.0
2013-03-13 15:25:00,9.46,9.47,9.46,9.46,136600.0,9.2471,9.2569,9.2471,9.2471,136600.0
2013-03-13 15:30:00,9.47,9.48,9.46,9.48,267500.0,9.2569,9.2666,9.2471,9.2666,267500.0
2013-03-13 15:35:00,9.47,9.48,9.47,9.47,156500.0,9.2569,9.2666,9.2569,9.2569,156500.0
2013-03-13 15:40:00,9.47,9.48,9.47,9.47,242900.0,9.2569,9.2666,9.2569,9.2569,242900.0
2013-03-13 15:45:00,9.48,9.52,9.47,9.51,1621300.0,9.2666,9.3057,9.2569,9.296,1621300.0
2013-03-13 15:50:00,9.51,9.53,9.5,9.53,978700.0,9.296,9.3155,9.2862,9.3155,978700.0
2013-03-13 15:55:00,9.53,9.53,9.5,9.5,1647600.0,9.3155,9.3155,9.2862,9.2862,1647600.0
2013-03-14 09:30:00,9.62,9.65,9.6,9.63,770600.0,9.4035,9.4328,9.3839,9.4133,770600.0
2013-03-14 09:35:00,9.63,9.66,9.62,9.63,458900.0,9.4133,9.4426,9.4035,9.4133,458900.0
2013-03-14 09:40:00,9.63,9.64,9.58,9.6,339100.0,9.4133,9.423,9.3644,9.3839,339100.0
2013-03-14 09:45:00,9.59,9.6,9.59,9.6,98600.0,9.3742,9.3839,9.3742,9.3839,98600.0
2013-03-14 09:50:00,9.6,9.63,9.59,9.63,513400.0,9.3839,9.4133,9.3742,9.4133,513400.0
2013-03-14 09:55:00,9.63,9.64,9.62,9.63,302500.0,9.4133,9.423,9.4035,9.4133,302500.0
2013-03-14 10:00:00,9.63,9.65,9.62,9.64,354400.0,9.4133,9.4328,9.4035,9.423,354400.0
2013-03-14 10:05:00,9.65,9.67,9.64,9.66,540600.0,9.4328,9.4524,9.423,9.4426,540600.0
2013-03-14 10:10:00,9.65,9.66,9.62,9.63,423800.0,9.4328,9.4426,9.4035,9.4133,423800.0
2013-03-14 10:15:00,9.63,9.64,9.6,9.62,587400.0,9.4133,9.423,9.3839,9.4035,587400.0
2013-03-14 10:20:00,9.62,9.63,9.6,9.63,637100.0,9.4035,9.4133,9.3839,9.4133,637100.0
2013-03-14 10:25:00,9.63,9.65,9.62,9.64,340100.0,9.4133,9.4328,9.4035,9.423,340100.0
2013-03-14 10:30:00,9.65,9.66,9.63,9.64,359300.0,9.4328,9.4426,9.4133,9.423,359300.0
2013-03-14 10:35:00,9.64,9.69,9.64,9.68,630300.0,9.423,9.4719,9.423,9.4621,630300.0
2013-03-14 10:40:00,9.68,9.68,9.67,9.67,252400.0,9.4621,9.4621,9.4524,9.4524,252400.0
2013-03-14 10:45:00,9.68,9.69,9.67,9.69,204400.0,9.4621,9.4719,9.4524,9.4719,204400.0
2013-03-14 10:50:00,9.69,9.72,9.68,9.7,750500.0,9.4719,9.5012,9.4621,9.4817,750500.0
2013-03-14 10:55:00,9.71,9.71,9.69,9.69,302900.0,9.4915,9.4915,9.4719,9.4719,302900.0
2013-03-14 11:00:00,9.7,9.7,9.69,9.69,88400.0,9.4817,9.4817,9.4719,9.4719,88400.0
2013-03-14 11:05:00,9.7,9.7,9.69,9.7,130300.0,9.4817,9.4817,9.4719,9.4817,130300.0
2013-03-14 11:10:00,9.69,9.73,9.69,9.71,803700.0,9.4719,9.511,9.4719,9.4915,803700.0
2013-03-14 11:15:00,9.71,9.74,9.7,9.71,965300.0,9.4915,9.5208,9.4817,9.4915,965300.0
2013-03-14 11:20:00,9.71,9.71,9.7,9.71,112400.0,9.4915,9.4915,9.4817,9.4915,112400.0
2013-03-14 11:25:00,9.71,9.72,9.7,9.71,553800.0,9.4915,9.5012,9.4817,9.4915,553800.0
2013-03-14 11:30:00,9.7,9.71,9.7,9.71,106300.0,9.4817,9.4915,9.4817,9.4915,106300.0
2013-03-14 11:35:00,9.71,9.71,9.7,9.71,80100.0,9.4915,9.4915,9.4817,9.4915,80100.0
2013-03-14 11:40:00,9.71,9.72,9.7,9.71,256800.0,9.4915,9.5012,9.4817,9.4915,256800.0
2013-03-14 11:45:00,9.72,9.72,9.71,9.72,37000.0,9.5012,9.5012,9.4915,9.5012,37000.0
2013-03-14 11:50:00,9.72,9.72,9.71,9.71,346700.0,9.5012,9.5012,9.4915,9.4915,346700.0
2013-03-14 11:55:00,9.71,9.72,9.71,9.71,223300.0,9.4915,9.5012,9.4915,9.4915,223300.0
2013-03-14 12:00:00,9.71,9.72,9.71,9.71,124900.0,9.4915,9.5012,9.4915,9.4915,124900.0
2013-03-14 12:05:00,9.71,9.72,9.71,9.72,52200.0,9.4915,9.5012,9.4915,9.5012,52200.0
2013-03-14 12:10:00,9.72,9.72,9.71,9.71,48700.0,9.5012,9.5012,9.4915,9.4915,48700.0
2013-03-14 12:15:00,9.71,9.72,9.7,9.71,156300.0,9.4915,9.5012,9.4817,9.4915,156300.0
2013-03-14 12:20:00,9.71,9.71,9.69,9.7,374800.0,9.4915,9.4915,9.4719,9.4817,374800.0
2013-03-14 12:25:00,9.7,9.7,9.69,9.69,103800.0,9.4817,9.4817,9.4719,9.4719,103800.0
2013-03-14 12:30:00,9.69,9.7,9.68,9.68,341000.0,9.4719,9.4817,9.4621,9.4621,341000.0
2013-03-14 12:35:00,9.68,9.69,9.67,9.69,241300.0,9.4621,9.4719,9.4524,9.4719,241300.0
2013-03-14 12:40:00,9.68,9.69,9.67,9.69,308700.0,9.4621,9.4719,9.4524,9.4719,308700.0
2013-03-14 12:45:00,9.69,9.7,9.68,9.68,305200.0,9.4719,9.4817,9.4621,9.4621,305200.0
2013-03-14 12:50:00,9.69,9.69,9.68,9.69,55100.0,9.4719,9.4719,9.4621,9.4719,55100.0
2013-03-14 12:55:00,9.68,9.71,9.68,9.71,175200.0,9.4621,9.4915,9.4621,9.4915,175200.0
2013-03-14 13:00:00,9.71,9.72,9.7,9.71,179900.0,9.4915,9.5012,9.4817,9.4915,179900.0
2013-03-14 13:05:00,9.71,9.71,9.69,9.69,179500.0,9.4915,9.4915,9.4719,9.4719,179500.0
2013-03-14 13:10:00,9.69,9.7,9.66,9.67,250900.0,9.4719,9.4817,9.4426,9.4524,250900.0
2013-03-14 13:15:00,9.66,9.67,9.66,9.67,53500.0,9.4426,9.4524,9.4426,9.4524,53500.0
2013-03-14 13:20:00,9.67,9.68,9.67,9.68,183800.0,9.4524,9.4621,9.4524,9.4621,183800.0
2013-03-14 13:25:00,9.68,9.68,9.66,9.67,228000.0,9.4621,9.4621,9.4426,9.4524,228000.0
2013-03-14 13:30:00,9.66,9.68,9.66,9.68,148500.0,9.4426,9.4621,9.4426,9.4621,148500.0
2013-03-14 13:35:00,9.68,9.69,9.67,9.68,242500.0,9.4621,9.4719,9.4524,9.4621,242500.0
2013-03-14 13:40:00,9.67,9.68,9.67,9.68,63000.0,9.4524,9.4621,9.4524,9.4621,63000.0
2013-03-14 13:45:00,9.68,9.68,9.67,9.68,63100.0,9.4621,9.4621,9.4524,9.4621,63100.0
2013-03-14 13:50:00,9.68,9.7,9.68,9.69,365400.0,9.4621,9.4817,9.4621,9.4719,365400.0
2013-03-14 13:55:00,9.69,9.72,9.68,9.7,198600.0,9.4719,9.5012,9.4621,9.4817,198600.0
2013-03-14 14:00:00,9.7,9.7,9.69,9.7,64700.0,9.4817,9.4817,9.4719,9.4817,64700.0
2013-03-14 14:05:00,9.7,9.7,9.69,9.7,71800.0,9.4817,9.4817,9.4719,9.4817,71800.0
2013-03-14 14:10:00,9.7,9.7,9.69,9.7,82200.0,9.4817,9.4817,9.4719,9.4817,82200.0
2013-03-14 14:15:00,9.7,9.71,9.69,9.71,121000.0,9.4817,9.4915,9.4719,9.4915,121000.0
2013-03-14 14:20:00,9.71,9.72,9.71,9.71,123200.0,9.4915,9.5012,9.4915,9.4915,123200.0
2013-03-14 14:25:00,9.71,9.72,9.71,9.72,51100.0,9.4915,9.5012,9.4915,9.5012,51100.0
2013-03-14 14:30:00,9.72,9.72,9.71,9.71,56700.0,9.5012,9.5012,9.4915,9.4915,56700.0
2013-03-14 14:35:00,9.71,9.72,9.71,9.72,152100.0,9.4915,9.5012,9.4915,9.5012,152100.0
2013-03-14 14:40:00,9.72,9.72,9.71,9.72,85100.0,9.5012,9.5012,9.4915,9.5012,85100.0
2013-03-14 14:45:00,9.72,9.73,9.71,9.71,305900.0,9.5012,9.511,9.4915,9.4915,305900.0
2013-03-14 14:50:00,9.72,9.72,9.71,9.72,44800.0,9.5012,9.5012,9.4915,9.5012,44800.0
2013-03-14 14:55:00,9.71,9.72,9.71,9.71,51000.0,9.4915,9.5012,9.4915,9.4915,51000.0
2013-03-14 15:00:00,9.71,9.72,9.71,9.71,42200.0,9.4915,9.5012,9.4915,9.4915,42200.0
2013-03-14 15:05:00,9.71,9.72,9.7,9.71,157700.0,9.4915,9.5012,9.4817,9.4915,157700.0
2013-03-14 15:10:00,9.7,9.71,9.68,9.69,217300.0,9.4817,9.4915,9.4621,9.4719,217300.0
2013-03-14 15:15:00,9.69,9.71,9.68,9.7,374700.0,9.4719,9.4915,9.4621,9.4817,374700.0
2013-03-14 15:20:00,9.7,9.7,9.68,9.68,213500.0,9.4817,9.4817,9.4621,9.4621,213500.0
2013-03-14 15:25:00,9.68,9.69,9.64,9.64,778700.0,9.4621,9.4719,9.423,9.423,778700.0
2013-03-14 15:30:00,9.64,9.65,9.63,9.64,307500.0,9.423,9.4328,9.4133,9.423,307500.0
2013-03-14 15:35:00,9.64,9.66,9.61,9.65,988100.0,9.423,9.4426,9.3937,9.4328,988100.0
2013-03-14 15:40:00,9.65,9.66,9.64,9.66,364000.0,9.4328,9.4426,9.423,9.4426,364000.0
2013-03-14 15:45:00,9.66,9.68,9.65,9.68,261000.0,9.4426,9.4621,9.4328,9.4621,261000.0
2013-03-14 15:50:00,9.68,9.69,9.67,9.69,465600.0,9.4621,9.4719,9.4524,9.4719,465600.0
2013-03-14 15:55:00,9.68,9.69,9.67,9.68,1000200.0,9.4621,9.4719,9.4524,9.4621,1000200.0
2013-03-15 09:30:00,9.73,9.75,9.69,9.71,3469000.0,9.511,9.5306,9.4719,9.4915,3469000.0
2013-03-15 09:35:00,9.71,9.74,9.68,9.68,923600.0,9.4915,9.5208,9.4621,9.4621,923600.0
2013-03-15 09:40:00,9.68,9.69,9.64,9.66,800000.0,9.4621,9.4719,9.423,9.4426,800000.0
2013-03-15 09:45:00,9.66,9.7,9.66,9.68,454900.0,9.4426,9.4817,9.4426,9.4621,454900.0
2013-03-15 09:50:00,9.69,9.69,9.55,9.56,873900.0,9.4719,9.4719,9.3351,9.3448,873900.0
2013-03-15 09:55:00,9.55,9.57,9.46,9.5,1392500.0,9.3351,9.3546,9.2471,9.2862,1392500.0
2013-03-15 10:00:00,9.5,9.5,9.39,9.4,2044800.0,9.2862,9.2862,9.1787,9.1884,2044800.0
2013-03-15 10:05:00,9.4,9.43,9.39,9.41,1318900.0,9.1884,9.2178,9.1787,9.1982,1318900.0
2013-03-15 10:10:00,9.42,9.46,9.4,9.46,844500.0,9.208,9.2471,9.1884,9.2471,844500.0
2013-03-15 10:15:00,9.46,9.46,9.42,9.43,917600.0,9.2471,9.2471,9.208,9.2178,917600.0
2013-03-15 10:20:00,9.43,9.43,9.35,9.37,1138000.0,9.2178,9.2178,9.1396,9.1591,1138000.0
2013-03-15 10:25:00,9.37,9.43,9.36,9.43,654500.0,9.1591,9.2178,9.1493,9.2178,654500.0
2013-03-15 10:30:00,9.43,9.46,9.42,9.44,436200.0,9.2178,9.2471,9.208,9.2275,436200.0
2013-03-15 10:35:00,9.45,9.48,9.43,9.48,439000.0,9.2373,9.2666,9.2178,9.2666,439000.0
2013-03-15 10:40:00,9.47,9.49,9.47,9.47,1026000.0,9.2569,9.2764,9.2569,9.2569,1026000.0
2013-03-15 10:45:00,9.47,9.48,9.43,9.44,517700.0,9.2569,9.2666,9.2178,9.2275,517700.0
2013-03-15 10:50:00,9.45,9.45,9.44,9.45,163300.0,9.2373,9.2373,9.2275,9.2373,163300.0
2013-03-15 10:55:00,9.44,9.45,9.44,9.45,101900.0,9.2275,9.2373,9.2275,9.2373,101900.0
2013-03-15 11:00:00,9.45,9.46,9.44,9.46,338800.0,9.2373,9.2471,9.2275,9.2471,338800.0
2013-03-15 11:05:00,9.46,9.47,9.42,9.43,468100.0,9.2471,9.2569,9.208,9.2178,468100.0
2013-03-15 11:10:00,9.43,9.43,9.39,9.39,625000.0,9.2178,9.2178,9.1787,9.1787,625000.0
2013-03-15 11:15:00,9.39,9.4,9.38,9.4,613300.0,9.1787,9.1884,9.1689,9.1884,613300.0
2013-03-15 11:20:00,9.4,9.4,9.39,9.4,180100.0,9.1884,9.1884,9.1787,9.1884,180100.0
2013-03-15 11:25:00,9.4,9.4,9.39,9.4,295000.0,9.1884,9.1884,9.1787,9.1884,295000.0
2013-03-15 11:30:00,9.4,9.4,9.39,9.4,232700.0,9.1884,9.1884,9.1787,9.1884,232700.0
2013-03-15 11:35:00,9.4,9.4,9.39,9.39,345000.0,9.1884,9.1884,9.1787,9.1787,345000.0
2013-03-15 11:40:00,9.39,9.4,9.39,9.4,351200.0,9.1787,9.1884,9.1787,9.1884,351200.0
2013-03-15 11:45:00,9.4,9.43,9.39,9.43,341700.0,9.1884,9.2178,9.1787,9.2178,341700.0
2013-03-15 11:50:00,9.43,9.44,9.42,9.44,128400.0,9.2178,9.2275,9.208,9.2275,128400.0
2013-03-15 11:55:00,9.44,9.45,9.43,9.45,227800.0,9.2275,9.2373,9.2178,9.2373,227800.0
2013-03-15 12:00:00,9.45,9.45,9.43,9.44,261700.0,9.2373,9.2373,9.2178,9.2275,261700.0
2013-03-15 12:05:00,9.44,9.44,9.43,9.43,375600.0,9.2275,9.2275,9.2178,9.2178,375600.0
2013-03-15 12:10:00,9.43,9.44,9.43,9.44,74100.0,9.2178,9.2275,9.2178,9.2275,74100.0
2013-03-15 12:15:00,9.43,9.44,9.43,9.44,85400.0,9.2178,9.2275,9.2178,9.2275,85400.0
2013-03-15 12:20:00,9.44,9.44,9.43,9.44,94100.0,9.2275,9.2275,9.2178,9.2275,94100.0
2013-03-15 12:25:00,9.44,9.45,9.44,9.45,381100.0,9.2275,9.2373,9.2275,9.2373,381100.0
2013-03-15 12:30:00,9.45,9.45,9.43,9.45,309900.0,9.2373,9.2373,9.2178,9.2373,309900.0
2013-03-15 12:35:00,9.45,9.46,9.44,9.44,374700.0,9.2373,9.2471,9.2275,9.2275,374700.0
2013-03-15 12:40:00,9.45,9.45,9.44,9.45,50400.0,9.2373,9.2373,9.2275,9.2373,50400.0
2013-03-15 12:45:00,9.45,9.45,9.44,9.44,51900.0,9.2373,9.2373,9.2275,9.2275,51900.0
2013-03-15 12:50:00,9.45,9.45,9.43,9.43,178000.0,9.2373,9.2373,9.2178,9.2178,178000.0
2013-03-15 12:55:00,9.44,9.44,9.43,9.44,109600.0,9.2275,9.2275,9.2178,9.2275,109600.0
2013-03-15 13:00:00,9.44,9.45,9.44,9.44,69400.0,9.2275,9.2373,9.2275,9.2275,69400.0
2013-03-15 13:05:00,9.45,9.45,9.44,9.45,231900.0,9.2373,9.2373,9.2275,9.2373,231900.0
2013-03-15 13:10:00,9.45,9.45,9.44,9.45,27900.0,9.2373,9.2373,9.2275,9.2373,27900.0
2013-03-15 13:15:00,9.45,9.45,9.44,9.44,36600.0,9.2373,9.2373,9.2275,9.2275,36600.0
2013-03-15 13:20:00,9.45,9.45,9.41,9.41,372200.0,9.2373,9.2373,9.1982,9.1982,372200.0
2013-03-15 13:25:00,9.42,9.42,9.41,9.41,117000.0,9.208,9.208,9.1982,9.1982,117000.0
2013-03-15 13:30:00,9.4,9.43,9.4,9.42,175100.0,9.1884,9.2178,9.1884,9.208,175100.0
2013-03-15 13:35:00,9.43,9.43,9.4,9.41,154500.0,9.2178,9.2178,9.1884,9.1982,154500.0
2013-03-15 13:40:00,9.41,9.42,9.41,9.41,257200.0,9.1982,9.208,9.1982,9.1982,257200.0
2013-03-15 13:45:00,9.41,9.42,9.4,9.41,149500.0,9.1982,9.208,9.1884,9.1982,149500.0
2013-03-15 13:50:00,9.42,9.42,9.41,9.41,86000.0,9.208,9.208,9.1982,9.1982,86000.0
2013-03-15 13:55:00,9.42,9.42,9.4,9.41,118400.0,9.208,9.208,9.1884,9.1982,118400.0
2013-03-15 14:00:00,9.4,9.41,9.39,9.39,259300.0,9.1884,9.1982,9.1787,9.1787,259300.0
2013-03-15 14:05:00,9.39,9.4,9.35,9.35,523800.0,9.1787,9.1884,9.1396,9.1396,523800.0
2013-03-15 14:10:00,9.35,9.37,9.35,9.36,395300.0,9.1396,9.1591,9.1396,9.1493,395300.0
2013-03-15 14:15:00,9.35,9.36,9.3,9.32,1033600.0,9.1396,9.1493,9.0907,9.1102,1033600.0
2013-03-15 14:20:00,9.31,9.31,9.27,9.29,466800.0,9.1005,9.1005,9.0614,9.0809,466800.0
2013-03-15 14:25:00,9.29,9.29,9.28,9.29,363300.0,9.0809,9.0809,9.0711,9.0809,363300.0
2013-03-15 14:30:00,9.29,9.31,9.28,9.29,500700.0,9.0809,9.1005,9.0711,9.0809,500700.0
2013-03-15 14:35:00,9.29,9.31,9.28,9.28,461200.0,9.0809,9.1005,9.0711,9.0711,461200.0
2013-03-15 14:40:00,9.29,9.32,9.28,9.32,314400.0,9.0809,9.1102,9.0711,9.1102,314400.0
2013-03-15 14:45:00,9.32,9.35,9.31,9.34,302500.0,9.1102,9.1396,9.1005,9.1298,302500.0
2013-03-15 14:50:00,9.35,9.35,9.32,9.34,416600.0,9.1396,9.1396,9.1102,9.1298,416600.0
2013-03-15 14:55:00,9.33,9.34,9.33,9.34,215800.0,9.12,9.1298,9.12,9.1298,215800.0
2013-03-15 15:00:00,9.33,9.36,9.32,9.36,435400.0,9.12,9.1493,9.1102,9.1493,435400.0
2013-03-15 15:05:00,9.36,9.38,9.35,9.36,551100.0,9.1493,9.1689,9.1396,9.1493,551100.0
2013-03-15 15:10:00,9.37,9.37,9.36,9.37,129200.0,9.1591,9.1591,9.1493,9.1591,129200.0
2013-03-15 15:15:00,9.37,9.39,9.36,9.39,252000.0,9.1591,9.1787,9.1493,9.1787,252000.0
2013-03-15 15:20:00,9.39,9.39,9.38,9.38,164700.0,9.1787,9.1787,9.1689,9.1689,164700.0
2013-03-15 15:25:00,9.38,9.39,9.38,9.39,225700.0,9.1689,9.1787,9.1689,9.1787,225700.0
2013-03-15 15:30:00,9.39,9.39,9.38,9.38,296900.0,9.1787,9.1787,9.1689,9.1689,296900.0
2013-03-15 15:35:00,9.38,9.39,9.37,9.37,556000.0,9.1689,9.1787,9.1591,9.1591,556000.0
2013-03-15 15:40:00,9.38,9.38,9.37,9.38,218400.0,9.1689,9.1689,9.1591,9.1689,218400.0
2013-03-15 15:45:00,9.38,9.38,9.37,9.37,249000.0,9.1689,9.1689,9.1591,9.1591,249000.0
2013-03-15 15:50:00,9.38,9.38,9.32,9.36,1780400.0,9.1689,9.1689,9.1102,9.1493,1780400.0
2013-03-15 15:55:00,9.36,9.38,9.35,9.37,1350800.0,9.1493,9.1689,9.1396,9.1591,1350800.0
2013-03-18 09:30:00,9.04,9.06,8.98,9.03,4891800.0,8.8365,8.8561,8.7779,8.8268,4891800.0
2013-03-18 09:35:00,9.04,9.09,9.02,9.07,1761800.0,8.8365,8.8854,8.817,8.8659,1761800.0
2013-03-18 09:40:00,9.08,9.09,9.05,9.08,1750400.0,8.8756,8.8854,8.8463,8.8756,1750400.0
2013-03-18 09:45:00,9.08,9.14,9.06,9.13,1116200.0,8.8756,8.9343,8.8561,8.9245,1116200.0
2013-03-18 09:50:00,9.13,9.13,9.08,9.11,803600.0,8.9245,8.9245,8.8756,8.905,803600.0
2013-03-18 09:55:00,9.11,9.12,9.09,9.12,1044000.0,8.905,8.9147,8.8854,8.9147,1044000.0
2013-03-18 10:00:00,9.12,9.14,9.08,9.13,2238000.0,8.9147,8.9343,8.8756,8.9245,2238000.0
2013-03-18 10:05:00,9.13,9.14,9.13,9.13,467600.0,8.9245,8.9343,8.9245,8.9245,467600.0
2013-03-18 10:10:00,9.13,9.14,9.13,9.13,303800.0,8.9245,8.9343,8.9245,8.9245,303800.0
2013-03-18 10:15:00,9.14,9.16,9.13,9.16,1647000.0,8.9343,8.9538,8.9245,8.9538,1647000.0
2013-03-18 10:20:00,9.16,9.16,9.14,9.14,369600.0,8.9538,8.9538,8.9343,8.9343,369600.0
2013-03-18 10:25:00,9.14,9.22,9.14,9.21,1033200.0,8.9343,9.0125,8.9343,9.0027,1033200.0
2013-03-18 10:30:00,9.2,9.21,9.14,9.18,1325200.0,8.9929,9.0027,8.9343,8.9734,1325200.0
2013-03-18 10:35:00,9.18,9.2,9.15,9.16,879000.0,8.9734,8.9929,8.9441,8.9538,879000.0
2013-03-18 10:40:00,9.16,9.17,9.15,9.15,439400.0,8.9538,8.9636,8.9441,8.9441,439400.0
2013-03-18 10:45:00,9.15,9.16,9.13,9.15,1032600.0,8.9441,8.9538,8.9245,8.9441,1032600.0
2013-03-18 10:50:00,9.16,9.16,9.13,9.15,602600.0,8.9538,8.9538,8.9245,8.9441,602600.0
2013-03-18 10:55:00,9.15,9.16,9.12,9.13,610600.0,8.9441,8.9538,8.9147,8.9245,610600.0
2013-03-18 11:00:00,9.13,9.13,9.11,9.13,686400.0,8.9245,8.9245,8.905,8.9245,686400.0
2013-03-18 11:05:00,9.13,9.17,9.13,9.17,459200.0,8.9245,8.9636,8.9245,8.9636,459200.0
2013-03-18 11:10:00,9.17,9.19,9.16,9.17,622200.0,8.9636,8.9832,8.9538,8.9636,622200.0
2013-03-18 11:15:00,9.17,9.18,9.16,9.18,434000.0,8.9636,8.9734,8.9538,8.9734,434000.0
2013-03-18 11:20:00,9.17,9.2,9.17,9.19,618000.0,8.9636,8.9929,8.9636,8.9832,618000.0
2013-03-18 11:25:00,9.19,9.22,9.19,9.21,1208600.0,8.9832,9.0125,8.9832,9.0027,1208600.0
2013-03-18 11:30:00,9.21,9.21,9.19,9.2,429800.0,9.0027,9.0027,8.9832,8.9929,429800.0
2013-03-18 11:35:00,9.2,9.24,9.19,9.23,481000.0,8.9929,9.032,8.9832,9.0223,481000.0
2013-03-18 11:40:00,9.23,9.24,9.23,9.24,161600.0,9.0223,9.032,9.0223,9.032,161600.0
2013-03-18 11:45:00,9.24,9.24,9.22,9.23,623400.0,9.032,9.032,9.0125,9.0223,623400.0
2013-03-18 11:50:00,9.23,9.27,9.23,9.27,386400.0,9.0223,9.0614,9.0223,9.0614,386400.0
2013-03-18 11:55:00,9.27,9.27,9.26,9.26,271000.0,9.0614,9.0614,9.0516,9.0516,271000.0
2013-03-18 12:00:00,9.27,9.29,9.26,9.26,785800.0,9.0614,9.0809,9.0516,9.0516,785800.0
2013-03-18 12:05:00,9.26,9.29,9.25,9.29,763400.0,9.0516,9.0809,9.0418,9.0809,763400.0
2013-03-18 12:10:00,9.29,9.29,9.23,9.24,1172200.0,9.0809,9.0809,9.0223,9.032,1172200.0
2013-03-18 12:15:00,9.25,9.27,9.24,9.24,360200.0,9.0418,9.0614,9.032,9.032,360200.0
2013-03-18 12:20:00,9.25,9.25,9.23,9.25,447800.0,9.0418,9.0418,9.0223,9.0418,447800.0
2013-03-18 12:25:00,9.25,9.25,9.24,9.25,229400.0,9.0418,9.0418,9.032,9.0418,229400.0
2013-03-18 12:30:00,9.25,9.27,9.24,9.27,406400.0,9.0418,9.0614,9.032,9.0614,406400.0
2013-03-18 12:35:00,9.27,9.28,9.26,9.28,222800.0,9.0614,9.0711,9.0516,9.0711,222800.0
2013-03-18 12:40:00,9.28,9.28,9.26,9.27,549000.0,9.0711,9.0711,9.0516,9.0614,549000.0
2013-03-18 12:45:00,9.27,9.28,9.26,9.27,113400.0,9.0614,9.0711,9.0516,9.0614,113400.0
2013-03-18 12:50:00,9.28,9.29,9.27,9.27,499000.0,9.0711,9.0809,9.0614,9.0614,499000.0
2013-03-18 12:55:00,9.27,9.28,9.26,9.28,401000.0,9.0614,9.0711,9.0516,9.0711,401000.0
2013-03-18 13:00:00,9.28,9.28,9.27,9.28,102000.0,9.0711,9.0711,9.0614,9.0711,102000.0
2013-03-18 13:05:00,9.28,9.28,9.27,9.27,148000.0,9.0711,9.0711,9.0614,9.0614,148000.0
2013-03-18 13:10:00,9.27,9.28,9.27,9.28,156600.0,9.0614,9.0711,9.0614,9.0711,156600.0
2013-03-18 13:15:00,9.28,9.28,9.27,9.28,109000.0,9.0711,9.0711,9.0614,9.0711,109000.0
2013-03-18 13:20:00,9.27,9.28,9.27,9.27,150800.0,9.0614,9.0711,9.0614,9.0614,150800.0
2013-03-18 13:25:00,9.27,9.28,9.22,9.22,488200.0,9.0614,9.0711,9.0125,9.0125,488200.0
2013-03-18 13:30:00,9.22,9.23,9.21,9.21,580600.0,9.0125,9.0223,9.0027,9.0027,580600.0
2013-03-18 13:35:00,9.21,9.22,9.21,9.21,117800.0,9.0027,9.0125,9.0027,9.0027,117800.0
2013-03-18 13:40:00,9.21,9.22,9.21,9.21,209000.0,9.0027,9.0125,9.0027,9.0027,209000.0
2013-03-18 13:45:00,9.21,9.22,9.19,9.19,461600.0,9.0027,9.0125,8.9832,8.9832,461600.0
2013-03-18 13:50:00,9.19,9.2,9.17,9.18,333400.0,8.9832,8.9929,8.9636,8.9734,333400.0
2013-03-18 13:55:00,9.17,9.19,9.17,9.18,274600.0,8.9636,8.9832,8.9636,8.9734,274600.0
2013-03-18 14:00:00,9.19,9.21,9.18,9.21,516800.0,8.9832,9.0027,8.9734,9.0027,516800.0
2013-03-18 14:05:00,9.21,9.23,9.21,9.23,174800.0,9.0027,9.0223,9.0027,9.0223,174800.0
2013-03-18 14:10:00,9.23,9.24,9.22,9.24,202500.0,9.0223,9.032,9.0125,9.032,202500.0
2013-03-18 14:15:00,9.24,9.25,9.23,9.23,384000.0,9.032,9.0418,9.0223,9.0223,384000.0
2013-03-18 14:20:00,9.24,9.28,9.23,9.27,448400.0,9.032,9.0711,9.0223,9.0614,448400.0
2013-03-18 14:25:00,9.28,9.29,9.27,9.29,787200.0,9.0711,9.0809,9.0614,9.0809,787200.0
2013-03-18 14:30:00,9.29,9.29,9.28,9.29,199200.0,9.0809,9.0809,9.0711,9.0809,199200.0
2013-03-18 14:35:00,9.29,9.29,9.26,9.27,531800.0,9.0809,9.0809,9.0516,9.0614,531800.0
2013-03-18 14:40:00,9.28,9.3,9.27,9.3,285400.0,9.0711,9.0907,9.0614,9.0907,285400.0
2013-03-18 14:45:00,9.3,9.32,9.28,9.28,542000.0,9.0907,9.1102,9.0711,9.0711,542000.0
2013-03-18 14:50:00,9.29,9.29,9.26,9.27,596600.0,9.0809,9.0809,9.0516,9.0614,596600.0
2013-03-18 14:55:00,9.27,9.27,9.23,9.23,283000.0,9.0614,9.0614,9.0223,9.0223,283000.0
2013-03-18 15:00:00,9.23,9.25,9.22,9.22,523200.0,9.0223,9.0418,9.0125,9.0125,523200.0
2013-03-18 15:05:00,9.22,9.26,9.22,9.26,402800.0,9.0125,9.0516,9.0125,9.0516,402800.0
2013-03-18 15:10:00,9.26,9.27,9.25,9.26,341800.0,9.0516,9.0614,9.0418,9.0516,341800.0
2013-03-18 15:15:00,9.26,9.26,9.2,9.21,553800.0,9.0516,9.0516,8.9929,9.0027,553800.0
2013-03-18 15:20:00,9.2,9.22,9.2,9.21,617800.0,8.9929,9.0125,8.9929,9.0027,617800.0
2013-03-18 15:25:00,9.21,9.22,9.17,9.2,687000.0,9.0027,9.0125,8.9636,8.9929,687000.0
2013-03-18 15:30:00,9.2,9.2,9.19,9.2,197000.0,8.9929,8.9929,8.9832,8.9929,197000.0
2013-03-18 15:35:00,9.2,9.2,9.15,9.18,854800.0,8.9929,8.9929,8.9441,8.9734,854800.0
2013-03-18 15:40:00,9.19,9.19,9.15,9.16,678600.0,8.9832,8.9832,8.9441,8.9538,678600.0
2013-03-18 15:45:00,9.16,9.18,9.15,9.18,1004600.0,8.9538,8.9734,8.9441,8.9734,1004600.0
2013-03-18 15:50:00,9.18,9.2,9.16,9.18,1399800.0,8.9734,8.9929,8.9538,8.9734,1399800.0
2013-03-18 15:55:00,9.18,9.2,9.17,9.18,1551800.0,8.9734,8.9929,8.9636,8.9734,1551800.0
2013-03-19 09:30:00,9.27,9.39,9.27,9.39,615100.0,9.0614,9.1787,9.0614,9.1787,615100.0
2013-03-19 09:35:00,9.39,9.39,9.25,9.27,499400.0,9.1787,9.1787,9.0418,9.0614,499400.0
2013-03-19 09:40:00,9.27,9.38,9.27,9.35,448900.0,9.0614,9.1689,9.0614,9.1396,448900.0
2013-03-19 09:45:00,9.35,9.37,9.32,9.34,367600.0,9.1396,9.1591,9.1102,9.1298,367600.0
2013-03-19 09:50:00,9.34,9.37,9.33,9.36,902900.0,9.1298,9.1591,9.12,9.1493,902900.0
2013-03-19 09:55:00,9.37,9.38,9.33,9.38,1053700.0,9.1591,9.1689,9.12,9.1689,1053700.0
2013-03-19 10:00:00,9.38,9.41,9.36,9.37,730300.0,9.1689,9.1982,9.1493,9.1591,730300.0
2013-03-19 10:05:00,9.36,9.37,9.33,9.33,373700.0,9.1493,9.1591,9.12,9.12,373700.0
2013-03-19 10:10:00,9.33,9.35,9.32,9.35,173700.0,9.12,9.1396,9.1102,9.1396,173700.0
2013-03-19 10:15:00,9.34,9.35,9.31,9.32,305700.0,9.1298,9.1396,9.1005,9.1102,305700.0
2013-03-19 10:20:00,9.32,9.35,9.28,9.28,389400.0,9.1102,9.1396,9.0711,9.0711,389400.0
2013-03-19 10:25:00,9.27,9.31,9.27,9.29,564600.0,9.0614,9.1005,9.0614,9.0809,564600.0
2013-03-19 10:30:00,9.29,9.31,9.28,9.29,207700.0,9.0809,9.1005,9.0711,9.0809,207700.0
2013-03-19 10:35:00,9.3,9.33,9.29,9.31,936400.0,9.0907,9.12,9.0809,9.1005,936400.0
2013-03-19 10:40:00,9.32,9.34,9.31,9.34,245600.0,9.1102,9.1298,9.1005,9.1298,245600.0
2013-03-19 10:45:00,9.34,9.34,9.29,9.29,681900.0,9.1298,9.1298,9.0809,9.0809,681900.0
2013-03-19 10:50:00,9.29,9.3,9.27,9.29,841600.0,9.0809,9.0907,9.0614,9.0809,841600.0
2013-03-19 10:55:00,9.29,9.3,9.27,9.3,169200.0,9.0809,9.0907,9.0614,9.0907,169200.0
2013-03-19 11:00:00,9.29,9.3,9.28,9.3,118800.0,9.0809,9.0907,9.0711,9.0907,118800.0
2013-03-19 11:05:00,9.29,9.3,9.28,9.28,134800.0,9.0809,9.0907,9.0711,9.0711,134800.0
2013-03-19 11:10:00,9.28,9.3,9.28,9.3,99800.0,9.0711,9.0907,9.0711,9.0907,99800.0
2013-03-19 11:15:00,9.3,9.32,9.29,9.32,190400.0,9.0907,9.1102,9.0809,9.1102,190400.0
2013-03-19 11:20:00,9.32,9.32,9.31,9.32,53800.0,9.1102,9.1102,9.1005,9.1102,53800.0
2013-03-19 11:25:00,9.31,9.32,9.31,9.32,58900.0,9.1005,9.1102,9.1005,9.1102,58900.0
2013-03-19 11:30:00,9.32,9.32,9.3,9.31,231100.0,9.1102,9.1102,9.0907,9.1005,231100.0
2013-03-19 11:35:00,9.3,9.3,9.26,9.27,441000.0,9.0907,9.0907,9.0516,9.0614,441000.0
2013-03-19 11:40:00,9.27,9.29,9.27,9.28,200400.0,9.0614,9.0809,9.0614,9.0711,200400.0
2013-03-19 11:45:00,9.28,9.28,9.23,9.23,285200.0,9.0711,9.0711,9.0223,9.0223,285200.0
2013-03-19 11:50:00,9.24,9.24,9.18,9.2,510600.0,9.032,9.032,8.9734,8.9929,510600.0
2013-03-19 11:55:00,9.2,9.2,9.15,9.17,428200.0,8.9929,8.9929,8.9441,8.9636,428200.0
2013-03-19 12:00:00,9.17,9.18,9.16,9.18,196600.0,8.9636,8.9734,8.9538,8.9734,196600.0
2013-03-19 12:05:00,9.18,9.22,9.18,9.21,298900.0,8.9734,9.0125,8.9734,9.0027,298900.0
2013-03-19 12:10:00,9.21,9.22,9.18,9.19,476300.0,9.0027,9.0125,8.9734,8.9832,476300.0
2013-03-19 12:15:00,9.19,9.2,9.17,9.2,191400.0,8.9832,8.9929,8.9636,8.9929,191400.0
2013-03-19 12:20:00,9.19,9.23,9.19,9.23,119700.0,8.9832,9.0223,8.9832,9.0223,119700.0
2013-03-19 12:25:00,9.22,9.27,9.21,9.26,377800.0,9.0125,9.0614,9.0027,9.0516,377800.0
2013-03-19 12:30:00,9.25,9.26,9.2,9.23,264900.0,9.0418,9.0516,8.9929,9.0223,264900.0
2013-03-19 12:35:00,9.23,9.25,9.23,9.25,52100.0,9.0223,9.0418,9.0223,9.0418,52100.0
2013-03-19 12:40:00,9.25,9.27,9.25,9.27,69300.0,9.0418,9.0614,9.0418,9.0614,69300.0
2013-03-19 12:45:00,9.27,9.27,9.24,9.25,162000.0,9.0614,9.0614,9.032,9.0418,162000.0
2013-03-19 12:50:00,9.25,9.25,9.24,9.25,53200.0,9.0418,9.0418,9.032,9.0418,53200.0
2013-03-19 12:55:00,9.24,9.25,9.23,9.23,75500.0,9.032,9.0418,9.0223,9.0223,75500.0
2013-03-19 13:00:00,9.24,9.24,9.21,9.21,103400.0,9.032,9.032,9.0027,9.0027,103400.0
2013-03-19 13:05:00,9.21,9.23,9.21,9.21,108500.0,9.0027,9.0223,9.0027,9.0027,108500.0
2013-03-19 13:10:00,9.21,9.23,9.2,9.2,122800.0,9.0027,9.0223,8.9929,8.9929,122800.0
2013-03-19 13:15:00,9.2,9.21,9.16,9.17,279500.0,8.9929,9.0027,8.9538,8.9636,279500.0
2013-03-19 13:20:00,9.15,9.16,9.11,9.12,601000.0,8.9441,8.9538,8.905,8.9147,601000.0
2013-03-19 13:25:00,9.13,9.16,9.11,9.12,1034900.0,8.9245,8.9538,8.905,8.9147,1034900.0
2013-03-19 13:30:00,9.12,9.14,9.09,9.14,802200.0,8.9147,8.9343,8.8854,8.9343,802200.0
2013-03-19 13:35:00,9.13,9.15,9.12,9.12,234800.0,8.9245,8.9441,8.9147,8.9147,234800.0
2013-03-19 13:40:00,9.13,9.13,9.12,9.13,104500.0,8.9245,8.9245,8.9147,8.9245,104500.0
2013-03-19 13:45:00,9.13,9.15,9.12,9.15,122800.0,8.9245,8.9441,8.9147,8.9441,122800.0
2013-03-19 13:50:00,9.15,9.16,9.14,9.14,227900.0,8.9441,8.9538,8.9343,8.9343,227900.0
2013-03-19 13:55:00,9.14,9.16,9.14,9.16,236900.0,8.9343,8.9538,8.9343,8.9538,236900.0
2013-03-19 14:00:00,9.16,9.16,9.15,9.16,66500.0,8.9538,8.9538,8.9441,8.9538,66500.0
2013-03-19 14:05:00,9.16,9.19,9.15,9.19,264800.0,8.9538,8.9832,8.9441,8.9832,264800.0
2013-03-19 14:10:00,9.19,9.19,9.18,9.19,93500.0,8.9832,8.9832,8.9734,8.9832,93500.0
2013-03-19 14:15:00,9.19,9.2,9.15,9.16,369100.0,8.9832,8.9929,8.9441,8.9538,369100.0
2013-03-19 14:20:00,9.16,9.19,9.16,9.19,112500.0,8.9538,8.9832,8.9538,8.9832,112500.0
2013-03-19 14:25:00,9.2,9.21,9.19,9.2,114000.0,8.9929,9.0027,8.9832,8.9929,114000.0
2013-03-19 14:30:00,9.21,9.24,9.2,9.24,117100.0,9.0027,9.032,8.9929,9.032,117100.0
2013-03-19 14:35:00,9.24,9.24,9.22,9.24,158600.0,9.032,9.032,9.0125,9.032,158600.0
2013-03-19 14:40:00,9.24,9.25,9.21,9.21,226100.0,9.032,9.0418,9.0027,9.0027,226100.0
2013-03-19 14:45:00,9.21,9.22,9.2,9.2,168600.0,9.0027,9.0125,8.9929,8.9929,168600.0
2013-03-19 14:50:00,9.2,9.21,9.2,9.21,49900.0,8.9929,9.0027,8.9929,9.0027,49900.0
2013-03-19 14:55:00,9.21,9.24,9.2,9.24,178900.0,9.0027,9.032,8.9929,9.032,178900.0
2013-03-19 15:00:00,9.24,9.27,9.24,9.25,431100.0,9.032,9.0614,9.032,9.0418,431100.0
2013-03-19 15:05:00,9.24,9.25,9.2,9.23,356000.0,9.032,9.0418,8.9929,9.0223,356000.0
2013-03-19 15:10:00,9.23,9.25,9.22,9.25,271500.0,9.0223,9.0418,9.0125,9.0418,271500.0
2013-03-19 15:15:00,9.25,9.28,9.24,9.27,481800.0,9.0418,9.0711,9.032,9.0614,481800.0
2013-03-19 15:20:00,9.26,9.27,9.22,9.22,279600.0,9.0516,9.0614,9.0125,9.0125,279600.0
2013-03-19 15:25:00,9.22,9.24,9.22,9.23,131300.0,9.0125,9.032,9.0125,9.0223,131300.0
2013-03-19 15:30:00,9.23,9.23,9.2,9.22,263900.0,9.0223,9.0223,8.9929,9.0125,263900.0
2013-03-19 15:35:00,9.22,9.25,9.22,9.25,133500.0,9.0125,9.0418,9.0125,9.0418,133500.0
2013-03-19 15:40:00,9.25,9.26,9.24,9.25,218400.0,9.0418,9.0516,9.032,9.0418,218400.0
2013-03-19 15:45:00,9.25,9.26,9.24,9.25,286100.0,9.0418,9.0516,9.032,9.0418,286100.0
2013-03-19 15:50:00,9.25,9.26,9.23,9.23,681400.0,9.0418,9.0516,9.0223,9.0223,681400.0
2013-03-19 15:55:00,9.24,9.25,9.22,9.24,738300.0,9.032,9.0418,9.0125,9.032,738300.0
2013-03-20 09:30:00,9.33,9.39,9.31,9.34,1770400.0,9.12,9.1787,9.1005,9.1298,1770400.0
2013-03-20 09:35:00,9.34,9.34,9.31,9.32,780800.0,9.1298,9.1298,9.1005,9.1102,780800.0
2013-03-20 09:40:00,9.32,9.34,9.29,9.3,1188000.0,9.1102,9.1298,9.0809,9.0907,1188000.0
2013-03-20 09:45:00,9.3,9.31,9.27,9.27,538600.0,9.0907,9.1005,9.0614,9.0614,538600.0
2013-03-20 09:50:00,9.28,9.3,9.27,9.27,641600.0,9.0711,9.0907,9.0614,9.0614,641600.0
2013-03-20 09:55:00,9.28,9.28,9.23,9.23,623600.0,9.0711,9.0711,9.0223,9.0223,623600.0
2013-03-20 10:00:00,9.23,9.24,9.22,9.24,878200.0,9.0223,9.032,9.0125,9.032,878200.0
2013-03-20 10:05:00,9.23,9.24,9.19,9.21,1344400.0,9.0223,9.032,8.9832,9.0027,1344400.0
2013-03-20 10:10:00,9.21,9.23,9.19,9.21,1447400.0,9.0027,9.0223,8.9832,9.0027,1447400.0
2013-03-20 10:15:00,9.2,9.22,9.19,9.22,339400.0,8.9929,9.0125,8.9832,9.0125,339400.0
2013-03-20 10:20:00,9.21,9.23,9.2,9.21,415800.0,9.0027,9.0223,8.9929,9.0027,415800.0
2013-03-20 10:25:00,9.21,9.25,9.21,9.24,218000.0,9.0027,9.0418,9.0027,9.032,218000.0
2013-03-20 10:30:00,9.25,9.26,9.24,9.26,134800.0,9.0418,9.0516,9.032,9.0516,134800.0
2013-03-20 10:35:00,9.25,9.26,9.2,9.22,752200.0,9.0418,9.0516,8.9929,9.0125,752200.0
2013-03-20 10:40:00,9.23,9.24,9.22,9.24,105200.0,9.0223,9.032,9.0125,9.032,105200.0
2013-03-20 10:45:00,9.24,9.26,9.23,9.26,238200.0,9.032,9.0516,9.0223,9.0516,238200.0
2013-03-20 10:50:00,9.26,9.26,9.23,9.24,460800.0,9.0516,9.0516,9.0223,9.032,460800.0
2013-03-20 10:55:00,9.23,9.27,9.23,9.27,453200.0,9.0223,9.0614,9.0223,9.0614,453200.0
2013-03-20 11:00:00,9.27,9.3,9.26,9.3,484600.0,9.0614,9.0907,9.0516,9.0907,484600.0
2013-03-20 11:05:00,9.3,9.32,9.29,9.32,1369600.0,9.0907,9.1102,9.0809,9.1102,1369600.0
2013-03-20 11:10:00,9.32,9.32,9.3,9.32,1373800.0,9.1102,9.1102,9.0907,9.1102,1373800.0
2013-03-20 11:15:00,9.32,9.34,9.31,9.34,864400.0,9.1102,9.1298,9.1005,9.1298,864400.0
2013-03-20 11:20:00,9.33,9.36,9.33,9.34,1106000.0,9.12,9.1493,9.12,9.1298,1106000.0
2013-03-20 11:25:00,9.34,9.34,9.32,9.32,320400.0,9.1298,9.1298,9.1102,9.1102,320400.0
2013-03-20 11:30:00,9.33,9.34,9.32,9.34,357800.0,9.12,9.1298,9.1102,9.1298,357800.0
2013-03-20 11:35:00,9.33,9.34,9.32,9.33,192200.0,9.12,9.1298,9.1102,9.12,192200.0
2013-03-20 11:40:00,9.32,9.33,9.29,9.3,824600.0,9.1102,9.12,9.0809,9.0907,824600.0
2013-03-20 11:45:00,9.29,9.32,9.29,9.32,807200.0,9.0809,9.1102,9.0809,9.1102,807200.0
2013-03-20 11:50:00,9.32,9.34,9.31,9.34,771400.0,9.1102,9.1298,9.1005,9.1298,771400.0
2013-03-20 11:55:00,9.34,9.34,9.31,9.33,459600.0,9.1298,9.1298,9.1005,9.12,459600.0
2013-03-20 12:00:00,9.33,9.34,9.32,9.34,284800.0,9.12,9.1298,9.1102,9.1298,284800.0
2013-03-20 12:05:00,9.34,9.37,9.33,9.37,489400.0,9.1298,9.1591,9.12,9.1591,489400.0
2013-03-20 12:10:00,9.37,9.37,9.36,9.37,85200.0,9.1591,9.1591,9.1493,9.1591,85200.0
2013-03-20 12:15:00,9.37,9.4,9.37,9.39,1555200.0,9.1591,9.1884,9.1591,9.1787,1555200.0
2013-03-20 12:20:00,9.4,9.45,9.39,9.45,1463600.0,9.1884,9.2373,9.1787,9.2373,1463600.0
2013-03-20 12:25:00,9.45,9.48,9.44,9.46,1512800.0,9.2373,9.2666,9.2275,9.2471,1512800.0
2013-03-20 12:30:00,9.46,9.47,9.43,9.44,661600.0,9.2471,9.2569,9.2178,9.2275,661600.0
2013-03-20 12:35:00,9.44,9.46,9.42,9.42,1076000.0,9.2275,9.2471,9.208,9.208,1076000.0
2013-03-20 12:40:00,9.42,9.43,9.42,9.42,250200.0,9.208,9.2178,9.208,9.208,250200.0
2013-03-20 12:45:00,9.42,9.43,9.41,9.42,447800.0,9.208,9.2178,9.1982,9.208,447800.0
2013-03-20 12:50:00,9.42,9.42,9.41,9.41,261400.0,9.208,9.208,9.1982,9.1982,261400.0
2013-03-20 12:55:00,9.41,9.42,9.4,9.41,275600.0,9.1982,9.208,9.1884,9.1982,275600.0
2013-03-20 13:00:00,9.42,9.42,9.4,9.4,249600.0,9.208,9.208,9.1884,9.1884,249600.0
2013-03-20 13:05:00,9.41,9.41,9.4,9.4,83400.0,9.1982,9.1982,9.1884,9.1884,83400.0
2013-03-20 13:10:00,9.41,9.41,9.4,9.4,76000.0,9.1982,9.1982,9.1884,9.1884,76000.0
2013-03-20 13:15:00,9.4,9.41,9.38,9.38,637400.0,9.1884,9.1982,9.1689,9.1689,637400.0
2013-03-20 13:20:00,9.38,9.42,9.37,9.4,696600.0,9.1689,9.208,9.1591,9.1884,696600.0
2013-03-20 13:25:00,9.4,9.42,9.4,9.42,256800.0,9.1884,9.208,9.1884,9.208,256800.0
2013-03-20 13:30:00,9.42,9.42,9.4,9.4,239600.0,9.208,9.208,9.1884,9.1884,239600.0
2013-03-20 13:35:00,9.4,9.41,9.38,9.38,273200.0,9.1884,9.1982,9.1689,9.1689,273200.0
2013-03-20 13:40:00,9.38,9.39,9.38,9.38,212600.0,9.1689,9.1787,9.1689,9.1689,212600.0
2013-03-20 13:45:00,9.38,9.39,9.37,9.37,65600.0,9.1689,9.1787,9.1591,9.1591,65600.0
2013-03-20 13:50:00,9.37,9.37,9.35,9.35,563800.0,9.1591,9.1591,9.1396,9.1396,563800.0
2013-03-20 13:55:00,9.36,9.36,9.35,9.36,352600.0,9.1493,9.1493,9.1396,9.1493,352600.0
2013-03-20 14:00:00,9.36,9.38,9.34,9.38,590200.0,9.1493,9.1689,9.1298,9.1689,590200.0
2013-03-20 14:05:00,9.37,9.39,9.36,9.37,319600.0,9.1591,9.1787,9.1493,9.1591,319600.0
2013-03-20 14:10:00,9.37,9.38,9.36,9.38,322200.0,9.1591,9.1689,9.1493,9.1689,322200.0
2013-03-20 14:15:00,9.38,9.42,9.38,9.4,583200.0,9.1689,9.208,9.1689,9.1884,583200.0
2013-03-20 14:20:00,9.4,9.42,9.38,9.42,520800.0,9.1884,9.208,9.1689,9.208,520800.0
2013-03-20 14:25:00,9.42,9.42,9.39,9.41,909600.0,9.208,9.208,9.1787,9.1982,909600.0
2013-03-20 14:30:00,9.41,9.41,9.36,9.37,584000.0,9.1982,9.1982,9.1493,9.1591,584000.0
2013-03-20 14:35:00,9.36,9.38,9.35,9.36,777400.0,9.1493,9.1689,9.1396,9.1493,777400.0
2013-03-20 14:40:00,9.36,9.38,9.35,9.37,358400.0,9.1493,9.1689,9.1396,9.1591,358400.0
2013-03-20 14:45:00,9.37,9.38,9.36,9.37,408600.0,9.1591,9.1689,9.1493,9.1591,408600.0
2013-03-20 14:50:00,9.37,9.37,9.36,9.37,1134800.0,9.1591,9.1591,9.1493,9.1591,1134800.0
2013-03-20 14:55:00,9.37,9.37,9.33,9.35,640000.0,9.1591,9.1591,9.12,9.1396,640000.0
2013-03-20 15:00:00,9.34,9.37,9.33,9.35,749600.0,9.1298,9.1591,9.12,9.1396,749600.0
2013-03-20 15:05:00,9.35,9.36,9.34,9.35,570200.0,9.1396,9.1493,9.1298,9.1396,570200.0
2013-03-20 15:10:00,9.35,9.36,9.34,9.35,1591600.0,9.1396,9.1493,9.1298,9.1396,1591600.0
2013-03-20 15:15:00,9.34,9.36,9.34,9.35,724800.0,9.1298,9.1493,9.1298,9.1396,724800.0
2013-03-20 15:20:00,9.34,9.35,9.34,9.35,191200.0,9.1298,9.1396,9.1298,9.1396,191200.0
2013-03-20 15:25:00,9.35,9.35,9.33,9.33,615000.0,9.1396,9.1396,9.12,9.12,615000.0
2013-03-20 15:30:00,9.33,9.36,9.32,9.35,1606800.0,9.12,9.1493,9.1102,9.1396,1606800.0
2013-03-20 15:35:00,9.35,9.35,9.34,9.35,288600.0,9.1396,9.1396,9.1298,9.1396,288600.0
2013-03-20 15:40:00,9.35,9.35,9.34,9.35,452000.0,9.1396,9.1396,9.1298,9.1396,452000.0
2013-03-20 15:45:00,9.35,9.36,9.34,9.35,1486200.0,9.1396,9.1493,9.1298,9.1396,1486200.0
2013-03-20 15:50:00,9.35,9.35,9.33,9.34,711000.0,9.1396,9.1396,9.12,9.1298,711000.0
2013-03-20 15:55:00,9.33,9.35,9.29,9.31,4622600.0,9.12,9.1396,9.0809,9.1005,4622600.0
2013-03-21 09:30:00,9.35,9.39,9.23,9.24,485600.0,9.1396,9.1787,9.0223,9.032,485600.0
2013-03-21 09:35:00,9.25,9.34,9.24,9.33,288000.0,9.0418,9.1298,9.032,9.12,288000.0
2013-03-21 09:40:00,9.33,9.36,9.3,9.34,441800.0,9.12,9.1493,9.0907,9.1298,441800.0
2013-03-21 09:45:00,9.35,9.36,9.32,9.34,577400.0,9.1396,9.1493,9.1102,9.1298,577400.0
2013-03-21 09:50:00,9.33,9.34,9.27,9.3,439400.0,9.12,9.1298,9.0614,9.0907,439400.0
2013-03-21 09:55:00,9.3,9.35,9.29,9.34,136500.0,9.0907,9.1396,9.0809,9.1298,136500.0
2013-03-21 10:00:00,9.35,9.37,9.35,9.35,318300.0,9.1396,9.1591,9.1396,9.1396,318300.0
2013-03-21 10:05:00,9.35,9.36,9.32,9.32,370100.0,9.1396,9.1493,9.1102,9.1102,370100.0
2013-03-21 10:10:00,9.33,9.33,9.25,9.29,560700.0,9.12,9.12,9.0418,9.0809,560700.0
2013-03-21 10:15:00,9.29,9.29,9.24,9.26,340900.0,9.0809,9.0809,9.032,9.0516,340900.0
2013-03-21 10:20:00,9.24,9.25,9.2,9.21,726000.0,9.032,9.0418,8.9929,9.0027,726000.0
2013-03-21 10:25:00,9.2,9.21,9.16,9.21,735700.0,8.9929,9.0027,8.9538,9.0027,735700.0
2013-03-21 10:30:00,9.21,9.23,9.19,9.23,473500.0,9.0027,9.0223,8.9832,9.0223,473500.0
2013-03-21 10:35:00,9.23,9.24,9.2,9.2,775500.0,9.0223,9.032,8.9929,8.9929,775500.0
2013-03-21 10:40:00,9.2,9.24,9.2,9.23,832300.0,8.9929,9.032,8.9929,9.0223,832300.0
2013-03-21 10:45:00,9.23,9.25,9.22,9.25,168500.0,9.0223,9.0418,9.0125,9.0418,168500.0
2013-03-21 10:50:00,9.25,9.25,9.2,9.21,448900.0,9.0418,9.0418,8.9929,9.0027,448900.0
2013-03-21 10:55:00,9.21,9.23,9.21,9.21,225500.0,9.0027,9.0223,9.0027,9.0027,225500.0
2013-03-21 11:00:00,9.21,9.22,9.18,9.19,440600.0,9.0027,9.0125,8.9734,8.9832,440600.0
2013-03-21 11:05:00,9.19,9.21,9.18,9.21,236800.0,8.9832,9.0027,8.9734,9.0027,236800.0
2013-03-21 11:10:00,9.21,9.22,9.2,9.22,59800.0,9.0027,9.0125,8.9929,9.0125,59800.0
2013-03-21 11:15:00,9.22,9.24,9.21,9.22,324400.0,9.0125,9.032,9.0027,9.0125,324400.0
2013-03-21 11:20:00,9.22,9.25,9.21,9.25,181600.0,9.0125,9.0418,9.0027,9.0418,181600.0
2013-03-21 11:25:00,9.25,9.26,9.24,9.25,170900.0,9.0418,9.0516,9.032,9.0418,170900.0
2013-03-21 11:30:00,9.25,9.25,9.23,9.24,186900.0,9.0418,9.0418,9.0223,9.032,186900.0
2013-03-21 11:35:00,9.24,9.24,9.22,9.24,178400.0,9.032,9.032,9.0125,9.032,178400.0
2013-03-21 11:40:00,9.24,9.24,9.23,9.24,135000.0,9.032,9.032,9.0223,9.032,135000.0
2013-03-21 11:45:00,9.23,9.24,9.2,9.21,901000.0,9.0223,9.032,8.9929,9.0027,901000.0
2013-03-21 11:50:00,9.21,9.21,9.17,9.18,984000.0,9.0027,9.0027,8.9636,8.9734,984000.0
2013-03-21 11:55:00,9.18,9.19,9.15,9.19,508000.0,8.9734,8.9832,8.9441,8.9832,508000.0
2013-03-21 12:00:00,9.19,9.23,9.18,9.22,400300.0,8.9832,9.0223,8.9734,9.0125,400300.0
2013-03-21 12:05:00,9.22,9.22,9.19,9.2,301600.0,9.0125,9.0125,8.9832,8.9929,301600.0
2013-03-21 12:10:00,9.19,9.2,9.19,9.19,112100.0,8.9832,8.9929,8.9832,8.9832,112100.0
2013-03-21 12:15:00,9.19,9.2,9.18,9.2,165900.0,8.9832,8.9929,8.9734,8.9929,165900.0
2013-03-21 12:20:00,9.2,9.22,9.19,9.2,335400.0,8.9929,9.0125,8.9832,8.9929,335400.0
2013-03-21 12:25:00,9.2,9.2,9.17,9.18,279900.0,8.9929,8.9929,8.9636,8.9734,279900.0
2013-03-21 12:30:00,9.18,9.21,9.17,9.18,342100.0,8.9734,9.0027,8.9636,8.9734,342100.0
2013-03-21 12:35:00,9.18,9.19,9.16,9.19,598700.0,8.9734,8.9832,8.9538,8.9832,598700.0
2013-03-21 12:40:00,9.19,9.2,9.18,9.19,173200.0,8.9832,8.9929,8.9734,8.9832,173200.0
2013-03-21 12:45:00,9.19,9.19,9.18,9.18,64300.0,8.9832,8.9832,8.9734,8.9734,64300.0
2013-03-21 12:50:00,9.18,9.2,9.18,9.19,158500.0,8.9734,8.9929,8.9734,8.9832,158500.0
2013-03-21 12:55:00,9.2,9.2,9.19,9.19,70300.0,8.9929,8.9929,8.9832,8.9832,70300.0
2013-03-21 13:00:00,9.19,9.2,9.16,9.17,272900.0,8.9832,8.9929,8.9538,8.9636,272900.0
2013-03-21 13:05:00,9.16,9.17,9.13,9.14,475400.0,8.9538,8.9636,8.9245,8.9343,475400.0
2013-03-21 13:10:00,9.15,9.16,9.14,9.14,300400.0,8.9441,8.9538,8.9343,8.9343,300400.0
2013-03-21 13:15:00,9.14,9.15,9.14,9.14,115700.0,8.9343,8.9441,8.9343,8.9343,115700.0
2013-03-21 13:20:00,9.15,9.15,9.08,9.09,584800.0,8.9441,8.9441,8.8756,8.8854,584800.0
2013-03-21 13:25:00,9.09,9.12,9.08,9.12,191500.0,8.8854,8.9147,8.8756,8.9147,191500.0
2013-03-21 13:30:00,9.12,9.16,9.11,9.13,408300.0,8.9147,8.9538,8.905,8.9245,408300.0
2013-03-21 13:35:00,9.13,9.15,9.13,9.14,135200.0,8.9245,8.9441,8.9245,8.9343,135200.0
2013-03-21 13:40:00,9.14,9.15,9.12,9.13,338400.0,8.9343,8.9441,8.9147,8.9245,338400.0
2013-03-21 13:45:00,9.13,9.15,9.12,9.15,260600.0,8.9245,8.9441,8.9147,8.9441,260600.0
2013-03-21 13:50:00,9.15,9.15,9.14,9.15,52200.0,8.9441,8.9441,8.9343,8.9441,52200.0
2013-03-21 13:55:00,9.15,9.16,9.13,9.15,307800.0,8.9441,8.9538,8.9245,8.9441,307800.0
2013-03-21 14:00:00,9.15,9.16,9.12,9.13,370800.0,8.9441,8.9538,8.9147,8.9245,370800.0
2013-03-21 14:05:00,9.12,9.16,9.12,9.16,417500.0,8.9147,8.9538,8.9147,8.9538,417500.0
2013-03-21 14:10:00,9.16,9.18,9.14,9.17,385600.0,8.9538,8.9734,8.9343,8.9636,385600.0
2013-03-21 14:15:00,9.17,9.19,9.16,9.17,308400.0,8.9636,8.9832,8.9538,8.9636,308400.0
2013-03-21 14:20:00,9.17,9.18,9.13,9.14,588700.0,8.9636,8.9734,8.9245,8.9343,588700.0
2013-03-21 14:25:00,9.13,9.14,9.11,9.12,205100.0,8.9245,8.9343,8.905,8.9147,205100.0
2013-03-21 14:30:00,9.11,9.15,9.11,9.14,336900.0,8.905,8.9441,8.905,8.9343,336900.0
2013-03-21 14:35:00,9.14,9.15,9.13,9.14,229000.0,8.9343,8.9441,8.9245,8.9343,229000.0
2013-03-21 14:40:00,9.14,9.18,9.13,9.18,431300.0,8.9343,8.9734,8.9245,8.9734,431300.0
2013-03-21 14:45:00,9.17,9.18,9.13,9.13,475500.0,8.9636,8.9734,8.9245,8.9245,475500.0
2013-03-21 14:50:00,9.13,9.14,9.13,9.13,294100.0,8.9245,8.9343,8.9245,8.9245,294100.0
2013-03-21 14:55:00,9.13,9.14,9.12,9.13,131200.0,8.9245,8.9343,8.9147,8.9245,131200.0
2013-03-21 15:00:00,9.12,9.15,9.12,9.15,356200.0,8.9147,8.9441,8.9147,8.9441,356200.0
2013-03-21 15:05:00,9.15,9.15,9.13,9.13,357000.0,8.9441,8.9441,8.9245,8.9245,357000.0
2013-03-21 15:10:00,9.13,9.14,9.12,9.13,519500.0,8.9245,8.9343,8.9147,8.9245,519500.0
2013-03-21 15:15:00,9.13,9.13,9.1,9.11,560000.0,8.9245,8.9245,8.8952,8.905,560000.0
2013-03-21 15:20:00,9.11,9.12,9.1,9.12,384100.0,8.905,8.9147,8.8952,8.9147,384100.0
2013-03-21 15:25:00,9.12,9.12,9.11,9.11,356100.0,8.9147,8.9147,8.905,8.905,356100.0
2013-03-21 15:30:00,9.12,9.14,9.11,9.13,540700.0,8.9147,8.9343,8.905,8.9245,540700.0
2013-03-21 15:35:00,9.13,9.14,9.13,9.13,462200.0,8.9245,8.9343,8.9245,8.9245,462200.0
2013-03-21 15:40:00,9.13,9.14,9.12,9.12,951200.0,8.9245,8.9343,8.9147,8.9147,951200.0
2013-03-21 15:45:00,9.13,9.32,9.12,9.12,664200.0,8.9245,9.1102,8.9147,8.9147,664200.0
2013-03-21 15:50:00,9.12,9.12,9.1,9.11,1183700.0,8.9147,8.9147,8.8952,8.905,1183700.0
2013-03-21 15:55:00,9.11,9.11,9.07,9.07,1970800.0,8.905,8.905,8.8659,8.8659,1970800.0
2013-03-22 09:30:00,9.75,9.96,9.73,9.95,5890000.0,9.5306,9.7358,9.511,9.7261,5890000.0
2013-03-22 09:35:00,9.96,10.02,9.91,10.02,5782200.0,9.7358,9.7945,9.687,9.7945,5782200.0
2013-03-22 09:40:00,10.02,10.06,9.84,9.87,4014700.0,9.7945,9.8336,9.6185,9.6479,4014700.0
2013-03-22 09:45:00,9.87,9.92,9.82,9.92,2717900.0,9.6479,9.6967,9.599,9.6967,2717900.0
2013-03-22 09:50:00,9.92,9.95,9.91,9.92,1479600.0,9.6967,9.7261,9.687,9.6967,1479600.0
2013-03-22 09:55:00,9.93,10.02,9.91,9.98,2908700.0,9.7065,9.7945,9.687,9.7554,2908700.0
2013-03-22 10:00:00,9.98,10.05,9.97,10.04,1878600.0,9.7554,9.8238,9.7456,9.814,1878600.0
2013-03-22 10:05:00,10.03,10.04,9.97,10.0,1443800.0,9.8043,9.814,9.7456,9.7749,1443800.0
2013-03-22 10:10:00,10.0,10.04,9.99,10.04,2072600.0,9.7749,9.814,9.7652,9.814,2072600.0
2013-03-22 10:15:00,10.04,10.08,9.99,10.01,1904400.0,9.814,9.8531,9.7652,9.7847,1904400.0
2013-03-22 10:20:00,10.01,10.04,9.99,10.0,1022600.0,9.7847,9.814,9.7652,9.7749,1022600.0
2013-03-22 10:25:00,10.01,10.02,9.97,9.99,1762800.0,9.7847,9.7945,9.7456,9.7652,1762800.0
2013-03-22 10:30:00,10.0,10.05,9.55,10.04,1328600.0,9.7749,9.8238,9.3351,9.814,1328600.0
2013-03-22 10:35:00,10.05,10.08,10.02,10.08,1954900.0,9.8238,9.8531,9.7945,9.8531,1954900.0
2013-03-22 10:40:00,10.08,10.11,10.04,10.06,1783800.0,9.8531,9.8824,9.814,9.8336,1783800.0
2013-03-22 10:45:00,10.06,10.09,10.05,10.06,1183100.0,9.8336,9.8629,9.8238,9.8336,1183100.0
2013-03-22 10:50:00,10.07,10.08,10.02,10.02,1084900.0,9.8434,9.8531,9.7945,9.7945,1084900.0
2013-03-22 10:55:00,10.03,10.08,10.02,10.06,1139700.0,9.8043,9.8531,9.7945,9.8336,1139700.0
2013-03-22 11:00:00,10.07,10.08,10.05,10.05,674000.0,9.8434,9.8531,9.8238,9.8238,674000.0
2013-03-22 11:05:00,10.05,10.06,9.99,10.03,1627000.0,9.8238,9.8336,9.7652,9.8043,1627000.0
2013-03-22 11:10:00,10.02,10.03,10.02,10.03,608500.0,9.7945,9.8043,9.7945,9.8043,608500.0
2013-03-22 11:15:00,10.03,10.03,10.02,10.02,337300.0,9.8043,9.8043,9.7945,9.7945,337300.0
2013-03-22 11:20:00,10.02,10.05,10.02,10.05,2363200.0,9.7945,9.8238,9.7945,9.8238,2363200.0
2013-03-22 11:25:00,10.04,10.05,10.02,10.05,1712200.0,9.814,9.8238,9.7945,9.8238,1712200.0
2013-03-22 11:30:00,10.04,10.05,10.03,10.05,1170200.0,9.814,9.8238,9.8043,9.8238,1170200.0
2013-03-22 11:35:00,10.05,10.08,10.05,10.05,1022700.0,9.8238,9.8531,9.8238,9.8238,1022700.0
2013-03-22 11:40:00,10.05,10.06,10.05,10.05,498900.0,9.8238,9.8336,9.8238,9.8238,498900.0
2013-03-22 11:45:00,10.05,10.1,10.05,10.09,968800.0,9.8238,9.8727,9.8238,9.8629,968800.0
2013-03-22 11:50:00,10.09,10.1,10.08,10.08,1062900.0,9.8629,9.8727,9.8531,9.8531,1062900.0
2013-03-22 11:55:00,10.08,10.1,10.08,10.09,659800.0,9.8531,9.8727,9.8531,9.8629,659800.0
2013-03-22 12:00:00,10.09,10.12,10.09,10.11,1236600.0,9.8629,9.8922,9.8629,9.8824,1236600.0
2013-03-22 12:05:00,10.11,10.17,10.11,10.14,1112300.0,9.8824,9.9411,9.8824,9.9118,1112300.0
2013-03-22 12:10:00,10.14,10.15,10.13,10.15,543100.0,9.9118,9.9215,9.902,9.9215,543100.0
2013-03-22 12:15:00,10.14,10.18,10.13,10.18,1007000.0,9.9118,9.9509,9.902,9.9509,1007000.0
2013-03-22 12:20:00,10.18,10.18,10.16,10.17,467800.0,9.9509,9.9509,9.9313,9.9411,467800.0
2013-03-22 12:25:00,10.17,10.17,10.14,10.15,666000.0,9.9411,9.9411,9.9118,9.9215,666000.0
2013-03-22 12:30:00,10.15,10.15,10.11,10.12,806600.0,9.9215,9.9215,9.8824,9.8922,806600.0
2013-03-22 12:35:00,10.12,10.12,10.11,10.12,194300.0,9.8922,9.8922,9.8824,9.8922,194300.0
2013-03-22 12:40:00,10.11,10.12,10.11,10.12,1117100.0,9.8824,9.8922,9.8824,9.8922,1117100.0
2013-03-22 12:45:00,10.11,10.12,10.08,10.1,533700.0,9.8824,9.8922,9.8531,9.8727,533700.0
2013-03-22 12:50:00,10.11,10.13,10.1,10.13,392200.0,9.8824,9.902,9.8727,9.902,392200.0
2013-03-22 12:55:00,10.13,10.13,10.09,10.12,2006400.0,9.902,9.902,9.8629,9.8922,2006400.0
2013-03-22 13:00:00,10.12,10.13,10.11,10.12,498900.0,9.8922,9.902,9.8824,9.8922,498900.0
2013-03-22 13:05:00,10.11,10.13,10.11,10.12,393500.0,9.8824,9.902,9.8824,9.8922,393500.0
2013-03-22 13:10:00,10.13,10.19,10.13,10.18,1923400.0,9.902,9.9606,9.902,9.9509,1923400.0
2013-03-22 13:15:00,10.18,10.2,10.16,10.18,568600.0,9.9509,9.9704,9.9313,9.9509,568600.0
2013-03-22 13:20:00,10.19,10.2,10.18,10.2,552900.0,9.9606,9.9704,9.9509,9.9704,552900.0
2013-03-22 13:25:00,10.19,10.27,10.18,10.24,1471200.0,9.9606,10.0388,9.9509,10.0095,1471200.0
2013-03-22 13:30:00,10.25,10.27,10.19,10.21,950800.0,10.0193,10.0388,9.9606,9.9802,950800.0
2013-03-22 13:35:00,10.21,10.21,10.16,10.18,1004000.0,9.9802,9.9802,9.9313,9.9509,1004000.0
2013-03-22 13:40:00,10.19,10.2,10.16,10.17,350400.0,9.9606,9.9704,9.9313,9.9411,350400.0
2013-03-22 13:45:00,10.17,10.17,10.16,10.16,180700.0,9.9411,9.9411,9.9313,9.9313,180700.0
2013-03-22 13:50:00,10.16,10.17,10.16,10.16,416900.0,9.9313,9.9411,9.9313,9.9313,416900.0
2013-03-22 13:55:00,10.16,10.17,10.14,10.15,412200.0,9.9313,9.9411,9.9118,9.9215,412200.0
2013-03-22 14:00:00,10.16,10.19,10.15,10.19,402100.0,9.9313,9.9606,9.9215,9.9606,402100.0
2013-03-22 14:05:00,10.18,10.2,10.15,10.16,485300.0,9.9509,9.9704,9.9215,9.9313,485300.0
2013-03-22 14:10:00,10.16,10.17,10.13,10.13,389600.0,9.9313,9.9411,9.902,9.902,389600.0
2013-03-22 14:15:00,10.13,10.16,10.11,10.15,492000.0,9.902,9.9313,9.8824,9.9215,492000.0
2013-03-22 14:20:00,10.15,10.17,10.12,10.16,450100.0,9.9215,9.9411,9.8922,9.9313,450100.0
2013-03-22 14:25:00,10.16,10.16,10.14,10.16,246500.0,9.9313,9.9313,9.9118,9.9313,246500.0
2013-03-22 14:30:00,10.15,10.17,10.15,10.16,206700.0,9.9215,9.9411,9.9215,9.9313,206700.0
2013-03-22 14:35:00,10.16,10.18,10.15,10.17,416900.0,9.9313,9.9509,9.9215,9.9411,416900.0
2013-03-22 14:40:00,10.17,10.17,10.14,10.17,579600.0,9.9411,9.9411,9.9118,9.9411,579600.0
2013-03-22 14:45:00,10.17,10.17,10.14,10.15,298800.0,9.9411,9.9411,9.9118,9.9215,298800.0
2013-03-22 14:50:00,10.15,10.15,10.12,10.13,335800.0,9.9215,9.9215,9.8922,9.902,335800.0
2013-03-22 14:55:00,10.13,10.16,10.13,10.15,360900.0,9.902,9.9313,9.902,9.9215,360900.0
2013-03-22 15:00:00,10.15,10.16,10.13,10.13,243900.0,9.9215,9.9313,9.902,9.902,243900.0
2013-03-22 15:05:00,10.13,10.14,10.13,10.13,135500.0,9.902,9.9118,9.902,9.902,135500.0
2013-03-22 15:10:00,10.13,10.14,10.13,10.13,311200.0,9.902,9.9118,9.902,9.902,311200.0
2013-03-22 15:15:00,10.13,10.15,10.09,10.11,970700.0,9.902,9.9215,9.8629,9.8824,970700.0
2013-03-22 15:20:00,10.11,10.12,10.09,10.12,780900.0,9.8824,9.8922,9.8629,9.8922,780900.0
2013-03-22 15:25:00,10.11,10.12,10.1,10.1,429900.0,9.8824,9.8922,9.8727,9.8727,429900.0
2013-03-22 15:30:00,10.1,10.11,10.06,10.09,1353900.0,9.8727,9.8824,9.8336,9.8629,1353900.0
2013-03-22 15:35:00,10.09,10.1,10.08,10.09,1090300.0,9.8629,9.8727,9.8531,9.8629,1090300.0
2013-03-22 15:40:00,10.08,10.09,10.0,10.01,1725000.0,9.8531,9.8629,9.7749,9.7847,1725000.0
2013-03-22 15:45:00,10.02,10.05,10.02,10.05,735500.0,9.7945,9.8238,9.7945,9.8238,735500.0
2013-03-22 15:50:00,10.04,10.05,9.99,10.01,1778700.0,9.814,9.8238,9.7652,9.7847,1778700.0
2013-03-22 15:55:00,10.01,10.06,10.0,10.04,2512300.0,9.7847,9.8336,9.7749,9.814,2512300.0
2013-03-25 09:30:00,10.03,10.06,10.01,10.04,998100.0,9.8043,9.8336,9.7847,9.814,998100.0
2013-03-25 09:35:00,10.03,10.06,10.02,10.06,594100.0,9.8043,9.8336,9.7945,9.8336,594100.0
2013-03-25 09:40:00,10.06,10.1,10.03,10.09,1111700.0,9.8336,9.8727,9.8043,9.8629,1111700.0
2013-03-25 09:45:00,10.1,10.13,10.07,10.13,722400.0,9.8727,9.902,9.8434,9.902,722400.0
2013-03-25 09:50:00,10.13,10.13,10.06,10.07,472300.0,9.902,9.902,9.8336,9.8434,472300.0
2013-03-25 09:55:00,10.07,10.11,10.06,10.1,1146900.0,9.8434,9.8824,9.8336,9.8727,1146900.0
2013-03-25 10:00:00,10.11,10.11,10.06,10.07,435000.0,9.8824,9.8824,9.8336,9.8434,435000.0
2013-03-25 10:05:00,10.07,10.1,10.06,10.09,618500.0,9.8434,9.8727,9.8336,9.8629,618500.0
2013-03-25 10:10:00,10.1,10.1,10.06,10.07,296200.0,9.8727,9.8727,9.8336,9.8434,296200.0
2013-03-25 10:15:00,10.06,10.07,10.03,10.03,406200.0,9.8336,9.8434,9.8043,9.8043,406200.0
2013-03-25 10:20:00,10.03,10.04,9.95,9.97,1007200.0,9.8043,9.814,9.7261,9.7456,1007200.0
2013-03-25 10:25:00,9.97,9.97,9.92,9.96,686600.0,9.7456,9.7456,9.6967,9.7358,686600.0
2013-03-25 10:30:00,9.96,9.98,9.95,9.97,473700.0,9.7358,9.7554,9.7261,9.7456,473700.0
2013-03-25 10:35:00,9.97,9.97,9.92,9.94,508100.0,9.7456,9.7456,9.6967,9.7163,508100.0
2013-03-25 10:40:00,9.94,9.95,9.84,9.84,1210300.0,9.7163,9.7261,9.6185,9.6185,1210300.0
2013-03-25 10:45:00,9.84,9.85,9.79,9.84,1891100.0,9.6185,9.6283,9.5697,9.6185,1891100.0
2013-03-25 10:50:00,9.84,9.88,9.83,9.86,651500.0,9.6185,9.6576,9.6088,9.6381,651500.0
2013-03-25 10:55:00,9.86,9.86,9.84,9.85,345800.0,9.6381,9.6381,9.6185,9.6283,345800.0
2013-03-25 11:00:00,9.85,9.85,9.81,9.85,475600.0,9.6283,9.6283,9.5892,9.6283,475600.0
2013-03-25 11:05:00,9.85,9.86,9.83,9.86,282500.0,9.6283,9.6381,9.6088,9.6381,282500.0
2013-03-25 11:10:00,9.86,9.9,9.86,9.86,486300.0,9.6381,9.6772,9.6381,9.6381,486300.0
2013-03-25 11:15:00,9.86,9.87,9.83,9.84,257700.0,9.6381,9.6479,9.6088,9.6185,257700.0
2013-03-25 11:20:00,9.84,9.86,9.81,9.85,518400.0,9.6185,9.6381,9.5892,9.6283,518400.0
2013-03-25 11:25:00,9.86,9.86,9.84,9.86,370200.0,9.6381,9.6381,9.6185,9.6381,370200.0
2013-03-25 11:30:00,9.86,9.89,9.85,9.88,460800.0,9.6381,9.6674,9.6283,9.6576,460800.0
2013-03-25 11:35:00,9.88,9.91,9.88,9.9,269700.0,9.6576,9.687,9.6576,9.6772,269700.0
2013-03-25 11:40:00,9.9,9.94,9.89,9.93,246200.0,9.6772,9.7163,9.6674,9.7065,246200.0
2013-03-25 11:45:00,9.93,9.96,9.92,9.96,610300.0,9.7065,9.7358,9.6967,9.7358,610300.0
2013-03-25 11:50:00,9.96,9.96,9.9,9.91,765300.0,9.7358,9.7358,9.6772,9.687,765300.0
2013-03-25 11:55:00,9.91,9.92,9.9,9.91,117500.0,9.687,9.6967,9.6772,9.687,117500.0
2013-03-25 12:00:00,9.91,9.92,9.88,9.9,319800.0,9.687,9.6967,9.6576,9.6772,319800.0
2013-03-25 12:05:00,9.9,9.9,9.87,9.87,170200.0,9.6772,9.6772,9.6479,9.6479,170200.0
2013-03-25 12:10:00,9.87,9.87,9.85,9.85,214400.0,9.6479,9.6479,9.6283,9.6283,214400.0
2013-03-25 12:15:00,9.85,9.86,9.85,9.86,242400.0,9.6283,9.6381,9.6283,9.6381,242400.0
2013-03-25 12:20:00,9.86,9.86,9.85,9.86,93200.0,9.6381,9.6381,9.6283,9.6381,93200.0
2013-03-25 12:25:00,9.85,9.88,9.85,9.88,343300.0,9.6283,9.6576,9.6283,9.6576,343300.0
2013-03-25 12:30:00,9.87,9.88,9.85,9.86,349800.0,9.6479,9.6576,9.6283,9.6381,349800.0
2013-03-25 12:35:00,9.86,9.88,9.85,9.88,416000.0,9.6381,9.6576,9.6283,9.6576,416000.0
2013-03-25 12:40:00,9.88,9.91,9.87,9.91,361400.0,9.6576,9.687,9.6479,9.687,361400.0
2013-03-25 12:45:00,9.91,9.91,9.86,9.87,376900.0,9.687,9.687,9.6381,9.6479,376900.0
2013-03-25 12:50:00,9.88,9.88,9.85,9.85,130500.0,9.6576,9.6576,9.6283,9.6283,130500.0
2013-03-25 12:55:00,9.86,9.88,9.85,9.86,312400.0,9.6381,9.6576,9.6283,9.6381,312400.0
2013-03-25 13:00:00,9.85,9.86,9.83,9.84,464300.0,9.6283,9.6381,9.6088,9.6185,464300.0
2013-03-25 13:05:00,9.85,9.85,9.82,9.82,187100.0,9.6283,9.6283,9.599,9.599,187100.0
2013-03-25 13:10:00,9.83,9.83,9.8,9.81,371600.0,9.6088,9.6088,9.5794,9.5892,371600.0
2013-03-25 13:15:00,9.81,9.82,9.81,9.81,60900.0,9.5892,9.599,9.5892,9.5892,60900.0
2013-03-25 13:20:00,9.81,9.85,9.81,9.83,304400.0,9.5892,9.6283,9.5892,9.6088,304400.0
2013-03-25 13:25:00,9.84,9.85,9.83,9.84,293400.0,9.6185,9.6283,9.6088,9.6185,293400.0
2013-03-25 13:30:00,9.85,9.85,9.83,9.84,86700.0,9.6283,9.6283,9.6088,9.6185,86700.0
2013-03-25 13:35:00,9.83,9.84,9.8,9.81,358900.0,9.6088,9.6185,9.5794,9.5892,358900.0
2013-03-25 13:40:00,9.82,9.83,9.81,9.82,255800.0,9.599,9.6088,9.5892,9.599,255800.0
2013-03-25 13:45:00,9.82,9.85,9.8,9.84,246200.0,9.599,9.6283,9.5794,9.6185,246200.0
2013-03-25 13:50:00,9.84,9.88,9.83,9.87,679000.0,9.6185,9.6576,9.6088,9.6479,679000.0
2013-03-25 13:55:00,9.87,9.89,9.87,9.88,419200.0,9.6479,9.6674,9.6479,9.6576,419200.0
2013-03-25 14:00:00,9.88,9.88,9.86,9.88,199800.0,9.6576,9.6576,9.6381,9.6576,199800.0
2013-03-25 14:05:00,9.88,9.92,9.87,9.91,220800.0,9.6576,9.6967,9.6479,9.687,220800.0
2013-03-25 14:10:00,9.91,9.93,9.9,9.91,225300.0,9.687,9.7065,9.6772,9.687,225300.0
2013-03-25 14:15:00,9.91,9.94,9.91,9.92,224700.0,9.687,9.7163,9.687,9.6967,224700.0
2013-03-25 14:20:00,9.92,9.93,9.91,9.91,231700.0,9.6967,9.7065,9.687,9.687,231700.0
2013-03-25 14:25:00,9.92,9.92,9.9,9.91,78400.0,9.6967,9.6967,9.6772,9.687,78400.0
2013-03-25 14:30:00,9.91,9.92,9.88,9.88,200500.0,9.687,9.6967,9.6576,9.6576,200500.0
2013-03-25 14:35:00,9.88,9.89,9.85,9.85,305000.0,9.6576,9.6674,9.6283,9.6283,305000.0
2013-03-25 14:40:00,9.86,9.86,9.84,9.86,373900.0,9.6381,9.6381,9.6185,9.6381,373900.0
2013-03-25 14:45:00,9.85,9.87,9.84,9.85,380700.0,9.6283,9.6479,9.6185,9.6283,380700.0
2013-03-25 14:50:00,9.85,9.87,9.84,9.87,157800.0,9.6283,9.6479,9.6185,9.6479,157800.0
2013-03-25 14:55:00,9.87,9.87,9.86,9.87,78500.0,9.6479,9.6479,9.6381,9.6479,78500.0
2013-03-25 15:00:00,9.87,9.88,9.84,9.85,292400.0,9.6479,9.6576,9.6185,9.6283,292400.0
2013-03-25 15:05:00,9.85,9.85,9.82,9.83,441200.0,9.6283,9.6283,9.599,9.6088,441200.0
2013-03-25 15:10:00,9.83,9.84,9.8,9.82,705000.0,9.6088,9.6185,9.5794,9.599,705000.0
2013-03-25 15:15:00,9.82,9.83,9.8,9.81,333700.0,9.599,9.6088,9.5794,9.5892,333700.0
2013-03-25 15:20:00,9.81,9.84,9.79,9.82,646400.0,9.5892,9.6185,9.5697,9.599,646400.0
2013-03-25 15:25:00,9.81,9.83,9.79,9.8,1048000.0,9.5892,9.6088,9.5697,9.5794,1048000.0
2013-03-25 15:30:00,9.8,9.82,9.78,9.8,857400.0,9.5794,9.599,9.5599,9.5794,857400.0
2013-03-25 15:35:00,9.8,9.84,9.79,9.84,458600.0,9.5794,9.6185,9.5697,9.6185,458600.0
2013-03-25 15:40:00,9.83,9.87,9.83,9.87,407000.0,9.6088,9.6479,9.6088,9.6479,407000.0
2013-03-25 15:45:00,9.87,9.88,9.86,9.86,834200.0,9.6479,9.6576,9.6381,9.6381,834200.0
2013-03-25 15:50:00,9.87,9.9,9.86,9.9,1406200.0,9.6479,9.6772,9.6381,9.6772,1406200.0
2013-03-25 15:55:00,9.9,9.94,9.88,9.89,2150700.0,9.6772,9.7163,9.6576,9.6674,2150700.0
2013-03-26 09:30:00,9.92,10.0,9.89,9.94,613300.0,9.6967,9.7749,9.6674,9.7163,613300.0
2013-03-26 09:35:00,9.94,9.99,9.93,9.94,506200.0,9.7163,9.7652,9.7065,9.7163,506200.0
2013-03-26 09:40:00,9.95,10.0,9.94,10.0,346300.0,9.7261,9.7749,9.7163,9.7749,346300.0
2013-03-26 09:45:00,10.0,10.07,9.99,10.07,1144900.0,9.7749,9.8434,9.7652,9.8434,1144900.0
2013-03-26 09:50:00,10.07,10.1,10.06,10.09,954700.0,9.8434,9.8727,9.8336,9.8629,954700.0
2013-03-26 09:55:00,10.1,10.1,10.08,10.09,443400.0,9.8727,9.8727,9.8531,9.8629,443400.0
2013-03-26 10:00:00,10.09,10.1,10.01,10.03,1134600.0,9.8629,9.8727,9.7847,9.8043,1134600.0
2013-03-26 10:05:00,10.03,10.07,10.01,10.07,636700.0,9.8043,9.8434,9.7847,9.8434,636700.0
2013-03-26 10:10:00,10.07,10.09,10.05,10.08,658900.0,9.8434,9.8629,9.8238,9.8531,658900.0
2013-03-26 10:15:00,10.08,10.1,10.07,10.07,678700.0,9.8531,9.8727,9.8434,9.8434,678700.0
2013-03-26 10:20:00,10.07,10.08,10.05,10.06,346300.0,9.8434,9.8531,9.8238,9.8336,346300.0
2013-03-26 10:25:00,10.06,10.07,10.0,10.03,713800.0,9.8336,9.8434,9.7749,9.8043,713800.0
2013-03-26 10:30:00,10.03,10.05,10.03,10.04,399200.0,9.8043,9.8238,9.8043,9.814,399200.0
2013-03-26 10:35:00,10.04,10.04,10.01,10.02,204400.0,9.814,9.814,9.7847,9.7945,204400.0
2013-03-26 10:40:00,10.02,10.04,9.96,9.96,829900.0,9.7945,9.814,9.7358,9.7358,829900.0
2013-03-26 10:45:00,9.98,10.01,9.96,10.01,535100.0,9.7554,9.7847,9.7358,9.7847,535100.0
2013-03-26 10:50:00,10.01,10.04,10.01,10.03,563200.0,9.7847,9.814,9.7847,9.8043,563200.0
2013-03-26 10:55:00,10.03,10.06,10.02,10.04,599100.0,9.8043,9.8336,9.7945,9.814,599100.0
2013-03-26 11:00:00,10.04,10.05,10.03,10.05,274400.0,9.814,9.8238,9.8043,9.8238,274400.0
2013-03-26 11:05:00,10.04,10.05,10.01,10.01,206600.0,9.814,9.8238,9.7847,9.7847,206600.0
2013-03-26 11:10:00,10.02,10.02,9.98,9.99,294300.0,9.7945,9.7945,9.7554,9.7652,294300.0
2013-03-26 11:15:00,9.98,9.99,9.95,9.95,298600.0,9.7554,9.7652,9.7261,9.7261,298600.0
2013-03-26 11:20:00,9.96,9.96,9.94,9.96,207800.0,9.7358,9.7358,9.7163,9.7358,207800.0
2013-03-26 11:25:00,9.96,9.97,9.94,9.95,237100.0,9.7358,9.7456,9.7163,9.7261,237100.0
2013-03-26 11:30:00,9.95,9.97,9.93,9.93,445200.0,9.7261,9.7456,9.7065,9.7065,445200.0
2013-03-26 11:35:00,9.93,9.96,9.93,9.96,146000.0,9.7065,9.7358,9.7065,9.7358,146000.0
2013-03-26 11:40:00,9.95,9.98,9.95,9.98,257500.0,9.7261,9.7554,9.7261,9.7554,257500.0
2013-03-26 11:45:00,9.98,9.98,9.94,9.95,850500.0,9.7554,9.7554,9.7163,9.7261,850500.0
2013-03-26 11:50:00,9.95,9.96,9.91,9.94,488100.0,9.7261,9.7358,9.687,9.7163,488100.0
2013-03-26 11:55:00,9.93,9.94,9.93,9.93,157000.0,9.7065,9.7163,9.7065,9.7065,157000.0
2013-03-26 12:00:00,9.93,9.94,9.88,9.89,602600.0,9.7065,9.7163,9.6576,9.6674,602600.0
2013-03-26 12:05:00,9.89,9.92,9.89,9.9,190500.0,9.6674,9.6967,9.6674,9.6772,190500.0
2013-03-26 12:10:00,9.91,9.91,9.87,9.88,314100.0,9.687,9.687,9.6479,9.6576,314100.0
2013-03-26 12:15:00,9.88,9.88,9.85,9.87,271800.0,9.6576,9.6576,9.6283,9.6479,271800.0
2013-03-26 12:20:00,9.86,9.87,9.8,9.83,622200.0,9.6381,9.6479,9.5794,9.6088,622200.0
2013-03-26 12:25:00,9.83,9.87,9.82,9.87,600900.0,9.6088,9.6479,9.599,9.6479,600900.0
2013-03-26 12:30:00,9.87,9.9,9.87,9.9,256200.0,9.6479,9.6772,9.6479,9.6772,256200.0
2013-03-26 12:35:00,9.89,9.91,9.88,9.91,173500.0,9.6674,9.687,9.6576,9.687,173500.0
2013-03-26 12:40:00,9.91,9.93,9.91,9.92,315700.0,9.687,9.7065,9.687,9.6967,315700.0
2013-03-26 12:45:00,9.92,9.92,9.91,9.92,27900.0,9.6967,9.6967,9.687,9.6967,27900.0
2013-03-26 12:50:00,9.92,9.92,9.9,9.91,87100.0,9.6967,9.6967,9.6772,9.687,87100.0
2013-03-26 12:55:00,9.91,9.92,9.9,9.92,138100.0,9.687,9.6967,9.6772,9.6967,138100.0
2013-03-26 13:00:00,9.92,9.94,9.91,9.92,165000.0,9.6967,9.7163,9.687,9.6967,165000.0
2013-03-26 13:05:00,9.92,9.93,9.92,9.93,78800.0,9.6967,9.7065,9.6967,9.7065,78800.0
2013-03-26 13:10:00,9.93,9.94,9.92,9.93,379600.0,9.7065,9.7163,9.6967,9.7065,379600.0
2013-03-26 13:15:00,9.93,9.93,9.91,9.92,909100.0,9.7065,9.7065,9.687,9.6967,909100.0
2013-03-26 13:20:00,9.92,9.95,9.92,9.95,173500.0,9.6967,9.7261,9.6967,9.7261,173500.0
2013-03-26 13:25:00,9.94,9.95,9.92,9.92,432100.0,9.7163,9.7261,9.6967,9.6967,432100.0
2013-03-26 13:30:00,9.93,9.94,9.91,9.94,214200.0,9.7065,9.7163,9.687,9.7163,214200.0
2013-03-26 13:35:00,9.94,9.94,9.92,9.92,102000.0,9.7163,9.7163,9.6967,9.6967,102000.0
2013-03-26 13:40:00,9.93,9.93,9.9,9.92,176600.0,9.7065,9.7065,9.6772,9.6967,176600.0
2013-03-26 13:45:00,9.91,9.92,9.9,9.92,91000.0,9.687,9.6967,9.6772,9.6967,91000.0
2013-03-26 13:50:00,9.92,9.94,9.92,9.93,78200.0,9.6967,9.7163,9.6967,9.7065,78200.0
2013-03-26 13:55:00,9.94,9.94,9.93,9.94,26500.0,9.7163,9.7163,9.7065,9.7163,26500.0
2013-03-26 14:00:00,9.94,9.95,9.93,9.94,254700.0,9.7163,9.7261,9.7065,9.7163,254700.0
2013-03-26 14:05:00,9.94,9.94,9.91,9.92,241800.0,9.7163,9.7163,9.687,9.6967,241800.0
2013-03-26 14:10:00,9.92,9.92,9.9,9.9,129900.0,9.6967,9.6967,9.6772,9.6772,129900.0
2013-03-26 14:15:00,9.9,9.91,9.87,9.9,461400.0,9.6772,9.687,9.6479,9.6772,461400.0
2013-03-26 14:20:00,9.9,9.93,9.9,9.92,258400.0,9.6772,9.7065,9.6772,9.6967,258400.0
2013-03-26 14:25:00,9.92,9.93,9.89,9.9,213800.0,9.6967,9.7065,9.6674,9.6772,213800.0
2013-03-26 14:30:00,9.9,9.91,9.89,9.91,169200.0,9.6772,9.687,9.6674,9.687,169200.0
2013-03-26 14:35:00,9.91,9.91,9.9,9.91,55900.0,9.687,9.687,9.6772,9.687,55900.0
2013-03-26 14:40:00,9.91,9.92,9.9,9.92,66300.0,9.687,9.6967,9.6772,9.6967,66300.0
2013-03-26 14:45:00,9.92,9.92,9.91,9.92,63900.0,9.6967,9.6967,9.687,9.6967,63900.0
2013-03-26 14:50:00,9.92,9.94,9.91,9.93,177900.0,9.6967,9.7163,9.687,9.7065,177900.0
2013-03-26 14:55:00,9.94,9.94,9.92,9.93,471100.0,9.7163,9.7163,9.6967,9.7065,471100.0
2013-03-26 15:00:00,9.93,9.93,9.92,9.93,585000.0,9.7065,9.7065,9.6967,9.7065,585000.0
2013-03-26 15:05:00,9.93,9.93,9.92,9.93,32300.0,9.7065,9.7065,9.6967,9.7065,32300.0
2013-03-26 15:10:00,9.93,9.93,9.91,9.92,265700.0,9.7065,9.7065,9.687,9.6967,265700.0
2013-03-26 15:15:00,9.92,9.93,9.9,9.92,311000.0,9.6967,9.7065,9.6772,9.6967,311000.0
2013-03-26 15:20:00,9.92,9.92,9.91,9.92,55800.0,9.6967,9.6967,9.687,9.6967,55800.0
2013-03-26 15:25:00,9.92,9.93,9.91,9.91,374600.0,9.6967,9.7065,9.687,9.687,374600.0
2013-03-26 15:30:00,9.91,9.94,9.91,9.94,282200.0,9.687,9.7163,9.687,9.7163,282200.0
2013-03-26 15:35:00,9.94,9.94,9.92,9.93,182000.0,9.7163,9.7163,9.6967,9.7065,182000.0
2013-03-26 15:40:00,9.93,9.93,9.92,9.93,148200.0,9.7065,9.7065,9.6967,9.7065,148200.0
2013-03-26 15:45:00,9.93,9.93,9.92,9.92,207100.0,9.7065,9.7065,9.6967,9.6967,207100.0
2013-03-26 15:50:00,9.92,9.93,9.91,9.92,945600.0,9.6967,9.7065,9.687,9.6967,945600.0
2013-03-26 15:55:00,9.92,9.94,9.91,9.93,1086500.0,9.6967,9.7163,9.687,9.7065,1086500.0
2013-03-27 09:30:00,9.76,9.84,9.68,9.77,1605200.0,9.5403,9.6185,9.4621,9.5501,1605200.0
2013-03-27 09:35:00,9.76,9.79,9.75,9.78,883900.0,9.5403,9.5697,9.5306,9.5599,883900.0
2013-03-27 09:40:00,9.78,9.81,9.76,9.78,1363500.0,9.5599,9.5892,9.5403,9.5599,1363500.0
2013-03-27 09:45:00,9.78,9.91,9.78,9.89,875200.0,9.5599,9.687,9.5599,9.6674,875200.0
2013-03-27 09:50:00,9.89,9.89,9.86,9.89,301000.0,9.6674,9.6674,9.6381,9.6674,301000.0
2013-03-27 09:55:00,9.88,9.9,9.84,9.85,457200.0,9.6576,9.6772,9.6185,9.6283,457200.0
2013-03-27 10:00:00,9.85,9.9,9.84,9.89,565900.0,9.6283,9.6772,9.6185,9.6674,565900.0
2013-03-27 10:05:00,9.89,9.9,9.85,9.89,419800.0,9.6674,9.6772,9.6283,9.6674,419800.0
2013-03-27 10:10:00,9.9,9.9,9.88,9.88,336200.0,9.6772,9.6772,9.6576,9.6576,336200.0
2013-03-27 10:15:00,9.88,9.89,9.85,9.85,420700.0,9.6576,9.6674,9.6283,9.6283,420700.0
2013-03-27 10:20:00,9.86,9.9,9.84,9.9,414300.0,9.6381,9.6772,9.6185,9.6772,414300.0
2013-03-27 10:25:00,9.89,9.9,9.89,9.89,197100.0,9.6674,9.6772,9.6674,9.6674,197100.0
2013-03-27 10:30:00,9.9,9.94,9.89,9.92,442300.0,9.6772,9.7163,9.6674,9.6967,442300.0
2013-03-27 10:35:00,9.92,9.94,9.91,9.94,607900.0,9.6967,9.7163,9.687,9.7163,607900.0
2013-03-27 10:40:00,9.94,9.95,9.93,9.94,209000.0,9.7163,9.7261,9.7065,9.7163,209000.0
2013-03-27 10:45:00,9.94,9.95,9.92,9.92,574000.0,9.7163,9.7261,9.6967,9.6967,574000.0
2013-03-27 10:50:00,9.92,9.94,9.92,9.94,319200.0,9.6967,9.7163,9.6967,9.7163,319200.0
2013-03-27 10:55:00,9.94,9.98,9.92,9.96,700800.0,9.7163,9.7554,9.6967,9.7358,700800.0
2013-03-27 11:00:00,9.96,9.97,9.94,9.96,774200.0,9.7358,9.7456,9.7163,9.7358,774200.0
2013-03-27 11:05:00,9.95,9.96,9.94,9.96,239700.0,9.7261,9.7358,9.7163,9.7358,239700.0
2013-03-27 11:10:00,9.96,9.98,9.95,9.96,282100.0,9.7358,9.7554,9.7261,9.7358,282100.0
2013-03-27 11:15:00,9.96,9.98,9.94,9.94,709300.0,9.7358,9.7554,9.7163,9.7163,709300.0
2013-03-27 11:20:00,9.94,9.96,9.93,9.95,410800.0,9.7163,9.7358,9.7065,9.7261,410800.0
2013-03-27 11:25:00,9.95,9.96,9.94,9.94,181000.0,9.7261,9.7358,9.7163,9.7163,181000.0
2013-03-27 11:30:00,9.95,9.97,9.95,9.97,279500.0,9.7261,9.7456,9.7261,9.7456,279500.0
2013-03-27 11:35:00,9.97,9.98,9.96,9.97,60000.0,9.7456,9.7554,9.7358,9.7456,60000.0
2013-03-27 11:40:00,9.96,9.97,9.96,9.97,138900.0,9.7358,9.7456,9.7358,9.7456,138900.0
2013-03-27 11:45:00,9.97,9.97,9.95,9.97,162600.0,9.7456,9.7456,9.7261,9.7456,162600.0
2013-03-27 11:50:00,9.97,9.98,9.96,9.97,492500.0,9.7456,9.7554,9.7358,9.7456,492500.0
2013-03-27 11:55:00,9.98,9.98,9.95,9.96,244000.0,9.7554,9.7554,9.7261,9.7358,244000.0
2013-03-27 12:00:00,9.96,9.97,9.96,9.97,56200.0,9.7358,9.7456,9.7358,9.7456,56200.0
2013-03-27 12:05:00,9.96,9.97,9.95,9.96,49900.0,9.7358,9.7456,9.7261,9.7358,49900.0
2013-03-27 12:10:00,9.95,9.96,9.95,9.96,16400.0,9.7261,9.7358,9.7261,9.7358,16400.0
2013-03-27 12:15:00,9.96,9.97,9.96,9.96,83900.0,9.7358,9.7456,9.7358,9.7358,83900.0
2013-03-27 12:20:00,9.96,9.98,9.96,9.98,102000.0,9.7358,9.7554,9.7358,9.7554,102000.0
2013-03-27 12:25:00,9.97,9.98,9.96,9.97,357400.0,9.7456,9.7554,9.7358,9.7456,357400.0
2013-03-27 12:30:00,9.96,9.99,9.96,9.99,261500.0,9.7358,9.7652,9.7358,9.7652,261500.0
2013-03-27 12:35:00,9.99,10.0,9.97,9.99,659100.0,9.7652,9.7749,9.7456,9.7652,659100.0
2013-03-27 12:40:00,9.99,9.99,9.97,9.97,116600.0,9.7652,9.7652,9.7456,9.7456,116600.0
2013-03-27 12:45:00,9.97,9.98,9.95,9.95,99100.0,9.7456,9.7554,9.7261,9.7261,99100.0
2013-03-27 12:50:00,9.95,9.97,9.95,9.97,132100.0,9.7261,9.7456,9.7261,9.7456,132100.0
2013-03-27 12:55:00,9.97,9.99,9.96,9.97,178500.0,9.7456,9.7652,9.7358,9.7456,178500.0
2013-03-27 13:00:00,9.97,9.98,9.96,9.97,96000.0,9.7456,9.7554,9.7358,9.7456,96000.0
2013-03-27 13:05:00,9.97,9.98,9.96,9.96,166200.0,9.7456,9.7554,9.7358,9.7358,166200.0
2013-03-27 13:10:00,9.96,9.99,9.95,9.99,382900.0,9.7358,9.7652,9.7261,9.7652,382900.0
2013-03-27 13:15:00,9.99,10.0,9.98,9.99,141200.0,9.7652,9.7749,9.7554,9.7652,141200.0
2013-03-27 13:20:00,9.99,10.04,9.99,10.04,497400.0,9.7652,9.814,9.7652,9.814,497400.0
2013-03-27 13:25:00,10.04,10.04,10.03,10.03,183000.0,9.814,9.814,9.8043,9.8043,183000.0
2013-03-27 13:30:00,10.03,10.04,10.02,10.04,310800.0,9.8043,9.814,9.7945,9.814,310800.0
2013-03-27 13:35:00,10.04,10.04,10.01,10.01,169400.0,9.814,9.814,9.7847,9.7847,169400.0
2013-03-27 13:40:00,10.01,10.03,10.01,10.02,95800.0,9.7847,9.8043,9.7847,9.7945,95800.0
2013-03-27 13:45:00,10.03,10.03,10.02,10.02,58900.0,9.8043,9.8043,9.7945,9.7945,58900.0
2013-03-27 13:50:00,10.03,10.04,10.01,10.03,366900.0,9.8043,9.814,9.7847,9.8043,366900.0
2013-03-27 13:55:00,10.04,10.04,10.02,10.04,167100.0,9.814,9.814,9.7945,9.814,167100.0
2013-03-27 14:00:00,10.04,10.04,10.03,10.04,178100.0,9.814,9.814,9.8043,9.814,178100.0
2013-03-27 14:05:00,10.04,10.04,10.03,10.03,94700.0,9.814,9.814,9.8043,9.8043,94700.0
2013-03-27 14:10:00,10.04,10.04,10.02,10.03,127900.0,9.814,9.814,9.7945,9.8043,127900.0
2013-03-27 14:15:00,10.03,10.03,9.99,10.01,262000.0,9.8043,9.8043,9.7652,9.7847,262000.0
2013-03-27 14:20:00,10.02,10.02,10.01,10.01,27100.0,9.7945,9.7945,9.7847,9.7847,27100.0
2013-03-27 14:25:00,10.01,10.04,10.01,10.04,182900.0,9.7847,9.814,9.7847,9.814,182900.0
2013-03-27 14:30:00,10.04,10.04,10.01,10.03,226100.0,9.814,9.814,9.7847,9.8043,226100.0
2013-03-27 14:35:00,10.03,10.04,10.0,10.01,291800.0,9.8043,9.814,9.7749,9.7847,291800.0
2013-03-27 14:40:00,10.01,10.01,10.0,10.0,109800.0,9.7847,9.7847,9.7749,9.7749,109800.0
2013-03-27 14:45:00,10.0,10.01,9.98,9.99,229800.0,9.7749,9.7847,9.7554,9.7652,229800.0
2013-03-27 14:50:00,9.99,10.0,9.98,9.99,205400.0,9.7652,9.7749,9.7554,9.7652,205400.0
2013-03-27 14:55:00,10.0,10.0,9.99,10.0,62100.0,9.7749,9.7749,9.7652,9.7749,62100.0
2013-03-27 15:00:00,10.0,10.0,9.97,9.97,358900.0,9.7749,9.7749,9.7456,9.7456,358900.0
2013-03-27 15:05:00,9.97,9.98,9.97,9.97,53500.0,9.7456,9.7554,9.7456,9.7456,53500.0
2013-03-27 15:10:00,9.97,9.98,9.95,9.96,333800.0,9.7456,9.7554,9.7261,9.7358,333800.0
2013-03-27 15:15:00,9.96,9.98,9.95,9.97,388300.0,9.7358,9.7554,9.7261,9.7456,388300.0
2013-03-27 15:20:00,9.96,9.98,9.96,9.97,240000.0,9.7358,9.7554,9.7358,9.7456,240000.0
2013-03-27 15:25:00,9.98,9.98,9.96,9.97,339100.0,9.7554,9.7554,9.7358,9.7456,339100.0
2013-03-27 15:30:00,9.98,9.99,9.97,9.99,276400.0,9.7554,9.7652,9.7456,9.7652,276400.0
2013-03-27 15:35:00,9.99,9.99,9.97,9.97,439700.0,9.7652,9.7652,9.7456,9.7456,439700.0
2013-03-27 15:40:00,9.97,9.99,9.97,9.98,349400.0,9.7456,9.7652,9.7456,9.7554,349400.0
2013-03-27 15:45:00,9.99,9.99,9.98,9.98,191900.0,9.7652,9.7652,9.7554,9.7554,191900.0
2013-03-27 15:50:00,9.99,10.0,9.98,10.0,383500.0,9.7652,9.7749,9.7554,9.7749,383500.0
2013-03-27 15:55:00,10.0,10.0,9.96,9.97,1225300.0,9.7749,9.7749,9.7358,9.7456,1225300.0
2013-03-28 09:30:00,10.0,10.03,9.96,9.99,500300.0,9.7749,9.8043,9.7358,9.7652,500300.0
2013-03-28 09:35:00,10.0,10.01,9.96,9.96,242500.0,9.7749,9.7847,9.7358,9.7358,242500.0
2013-03-28 09:40:00,9.96,9.98,9.92,9.92,341200.0,9.7358,9.7554,9.6967,9.6967,341200.0
2013-03-28 09:45:00,9.92,9.95,9.9,9.95,546400.0,9.6967,9.7261,9.6772,9.7261,546400.0
2013-03-28 09:50:00,9.95,9.95,9.89,9.92,306400.0,9.7261,9.7261,9.6674,9.6967,306400.0
2013-03-28 09:55:00,9.91,9.96,9.91,9.95,393400.0,9.687,9.7358,9.687,9.7261,393400.0
2013-03-28 10:00:00,9.96,9.97,9.94,9.96,440800.0,9.7358,9.7456,9.7163,9.7358,440800.0
2013-03-28 10:05:00,9.95,9.96,9.9,9.93,684400.0,9.7261,9.7358,9.6772,9.7065,684400.0
2013-03-28 10:10:00,9.92,9.94,9.9,9.93,322100.0,9.6967,9.7163,9.6772,9.7065,322100.0
2013-03-28 10:15:00,9.94,9.94,9.88,9.9,478900.0,9.7163,9.7163,9.6576,9.6772,478900.0
2013-03-28 10:20:00,9.9,9.93,9.9,9.91,520400.0,9.6772,9.7065,9.6772,9.687,520400.0
2013-03-28 10:25:00,9.91,9.97,9.91,9.96,601500.0,9.687,9.7456,9.687,9.7358,601500.0
2013-03-28 10:30:00,9.96,9.99,9.96,9.97,301100.0,9.7358,9.7652,9.7358,9.7456,301100.0
2013-03-28 10:35:00,9.98,9.99,9.96,9.99,181700.0,9.7554,9.7652,9.7358,9.7652,181700.0
2013-03-28 10:40:00,9.98,9.99,9.97,9.98,86300.0,9.7554,9.7652,9.7456,9.7554,86300.0
2013-03-28 10:45:00,9.98,9.99,9.97,9.97,179900.0,9.7554,9.7652,9.7456,9.7456,179900.0
2013-03-28 10:50:00,9.98,9.98,9.96,9.97,231100.0,9.7554,9.7554,9.7358,9.7456,231100.0
2013-03-28 10:55:00,9.97,9.99,9.96,9.96,263800.0,9.7456,9.7652,9.7358,9.7358,263800.0
2013-03-28 11:00:00,9.96,9.98,9.96,9.97,104900.0,9.7358,9.7554,9.7358,9.7456,104900.0
2013-03-28 11:05:00,9.98,9.98,9.93,9.94,286200.0,9.7554,9.7554,9.7065,9.7163,286200.0
2013-03-28 11:10:00,9.94,9.95,9.93,9.94,87700.0,9.7163,9.7261,9.7065,9.7163,87700.0
2013-03-28 11:15:00,9.95,9.98,9.94,9.98,228200.0,9.7261,9.7554,9.7163,9.7554,228200.0
2013-03-28 11:20:00,9.97,9.98,9.96,9.96,250000.0,9.7456,9.7554,9.7358,9.7358,250000.0
2013-03-28 11:25:00,9.96,9.99,9.96,9.98,148300.0,9.7358,9.7652,9.7358,9.7554,148300.0
2013-03-28 11:30:00,9.99,9.99,9.97,9.98,221900.0,9.7652,9.7652,9.7456,9.7554,221900.0
2013-03-28 11:35:00,9.97,9.99,9.96,9.96,143000.0,9.7456,9.7652,9.7358,9.7358,143000.0
2013-03-28 11:40:00,9.96,9.97,9.95,9.95,154200.0,9.7358,9.7456,9.7261,9.7261,154200.0
2013-03-28 11:45:00,9.95,9.96,9.95,9.95,46300.0,9.7261,9.7358,9.7261,9.7261,46300.0
2013-03-28 11:50:00,9.96,9.98,9.96,9.97,216900.0,9.7358,9.7554,9.7358,9.7456,216900.0
2013-03-28 11:55:00,9.97,9.98,9.96,9.96,79300.0,9.7456,9.7554,9.7358,9.7358,79300.0
2013-03-28 12:00:00,9.96,9.97,9.95,9.96,45800.0,9.7358,9.7456,9.7261,9.7358,45800.0
2013-03-28 12:05:00,9.95,9.97,9.94,9.95,117000.0,9.7261,9.7456,9.7163,9.7261,117000.0
2013-03-28 12:10:00,9.95,9.96,9.95,9.96,49000.0,9.7261,9.7358,9.7261,9.7358,49000.0
2013-03-28 12:15:00,9.96,9.96,9.95,9.96,15600.0,9.7358,9.7358,9.7261,9.7358,15600.0
2013-03-28 12:20:00,9.96,9.96,9.95,9.96,32900.0,9.7358,9.7358,9.7261,9.7358,32900.0
2013-03-28 12:25:00,9.96,9.96,9.95,9.96,14200.0,9.7358,9.7358,9.7261,9.7358,14200.0
2013-03-28 12:30:00,9.96,9.97,9.95,9.96,68800.0,9.7358,9.7456,9.7261,9.7358,68800.0
2013-03-28 12:35:00,9.97,9.97,9.95,9.96,76400.0,9.7456,9.7456,9.7261,9.7358,76400.0
2013-03-28 12:40:00,9.96,9.96,9.95,9.95,50500.0,9.7358,9.7358,9.7261,9.7261,50500.0
2013-03-28 12:45:00,9.96,9.97,9.95,9.96,88200.0,9.7358,9.7456,9.7261,9.7358,88200.0
2013-03-28 12:50:00,9.97,9.97,9.96,9.96,40000.0,9.7456,9.7456,9.7358,9.7358,40000.0
2013-03-28 12:55:00,9.96,9.97,9.96,9.97,71100.0,9.7358,9.7456,9.7358,9.7456,71100.0
2013-03-28 13:00:00,9.97,9.97,9.95,9.96,101700.0,9.7456,9.7456,9.7261,9.7358,101700.0
2013-03-28 13:05:00,9.95,9.96,9.95,9.96,15900.0,9.7261,9.7358,9.7261,9.7358,15900.0
2013-03-28 13:10:00,9.96,9.96,9.95,9.96,22200.0,9.7358,9.7358,9.7261,9.7358,22200.0
2013-03-28 13:15:00,9.96,9.98,9.95,9.97,188800.0,9.7358,9.7554,9.7261,9.7456,188800.0
2013-03-28 13:20:00,9.98,9.98,9.96,9.96,257000.0,9.7554,9.7554,9.7358,9.7358,257000.0
2013-03-28 13:25:00,9.96,9.97,9.93,9.93,271100.0,9.7358,9.7456,9.7065,9.7065,271100.0
2013-03-28 13:30:00,9.93,9.95,9.93,9.93,269600.0,9.7065,9.7261,9.7065,9.7065,269600.0
2013-03-28 13:35:00,9.94,9.94,9.93,9.93,59600.0,9.7163,9.7163,9.7065,9.7065,59600.0
2013-03-28 13:40:00,9.93,9.94,9.9,9.92,448100.0,9.7065,9.7163,9.6772,9.6967,448100.0
2013-03-28 13:45:00,9.92,9.92,9.91,9.92,10200.0,9.6967,9.6967,9.687,9.6967,10200.0
2013-03-28 13:50:00,9.92,9.92,9.91,9.92,39400.0,9.6967,9.6967,9.687,9.6967,39400.0
2013-03-28 13:55:00,9.91,9.92,9.91,9.92,71600.0,9.687,9.6967,9.687,9.6967,71600.0
2013-03-28 14:00:00,9.92,9.92,9.87,9.88,387300.0,9.6967,9.6967,9.6479,9.6576,387300.0
2013-03-28 14:05:00,9.88,9.9,9.88,9.9,150200.0,9.6576,9.6772,9.6576,9.6772,150200.0
2013-03-28 14:10:00,9.9,9.91,9.88,9.89,436300.0,9.6772,9.687,9.6576,9.6674,436300.0
2013-03-28 14:15:00,9.89,9.93,9.89,9.92,328300.0,9.6674,9.7065,9.6674,9.6967,328300.0
2013-03-28 14:20:00,9.93,9.93,9.92,9.93,39600.0,9.7065,9.7065,9.6967,9.7065,39600.0
2013-03-28 14:25:00,9.92,9.93,9.91,9.93,300200.0,9.6967,9.7065,9.687,9.7065,300200.0
2013-03-28 14:30:00,9.93,9.94,9.92,9.93,193400.0,9.7065,9.7163,9.6967,9.7065,193400.0
2013-03-28 14:35:00,9.93,9.94,9.92,9.94,52300.0,9.7065,9.7163,9.6967,9.7163,52300.0
2013-03-28 14:40:00,9.94,9.98,9.93,9.97,281200.0,9.7163,9.7554,9.7065,9.7456,281200.0
2013-03-28 14:45:00,9.97,10.0,9.97,9.98,403000.0,9.7456,9.7749,9.7456,9.7554,403000.0
2013-03-28 14:50:00,9.99,9.99,9.98,9.99,56000.0,9.7652,9.7652,9.7554,9.7652,56000.0
2013-03-28 14:55:00,9.99,10.0,9.98,9.99,176600.0,9.7652,9.7749,9.7554,9.7652,176600.0
2013-03-28 15:00:00,10.0,10.0,9.99,10.0,149700.0,9.7749,9.7749,9.7652,9.7749,149700.0
2013-03-28 15:05:00,10.0,10.0,9.97,9.97,449900.0,9.7749,9.7749,9.7456,9.7456,449900.0
2013-03-28 15:10:00,9.97,9.98,9.95,9.95,170700.0,9.7456,9.7554,9.7261,9.7261,170700.0
2013-03-28 15:15:00,9.96,9.96,9.95,9.95,93500.0,9.7358,9.7358,9.7261,9.7261,93500.0
2013-03-28 15:20:00,9.95,9.98,9.95,9.96,240000.0,9.7261,9.7554,9.7261,9.7358,240000.0
2013-03-28 15:25:00,9.97,9.98,9.96,9.98,363800.0,9.7456,9.7554,9.7358,9.7554,363800.0
2013-03-28 15:30:00,9.98,10.0,9.96,9.98,500100.0,9.7554,9.7749,9.7358,9.7554,500100.0
2013-03-28 15:35:00,9.98,9.99,9.96,9.96,206200.0,9.7554,9.7652,9.7358,9.7358,206200.0
2013-03-28 15:40:00,9.96,9.97,9.95,9.96,222700.0,9.7358,9.7456,9.7261,9.7358,222700.0
2013-03-28 15:45:00,9.97,9.98,9.96,9.96,475100.0,9.7456,9.7554,9.7358,9.7358,475100.0
2013-03-28 15:50:00,9.96,9.99,9.96,9.96,1268200.0,9.7358,9.7652,9.7358,9.7358,1268200.0
2013-03-28 15:55:00,9.97,9.99,9.96,9.98,1253500.0,9.7456,9.7652,9.7358,9.7554,1253500.0
2013-04-01 09:30:00,9.97,9.98,9.85,9.89,1149900.0,9.7456,9.7554,9.6283,9.6674,1149900.0
2013-04-01 09:35:00,9.89,9.89,9.77,9.82,1115900.0,9.6674,9.6674,9.5501,9.599,1115900.0
2013-04-01 09:40:00,9.83,9.86,9.8,9.82,595500.0,9.6088,9.6381,9.5794,9.599,595500.0
2013-04-01 09:45:00,9.83,9.85,9.82,9.84,427400.0,9.6088,9.6283,9.599,9.6185,427400.0
2013-04-01 09:50:00,9.84,9.85,9.82,9.82,466400.0,9.6185,9.6283,9.599,9.599,466400.0
2013-04-01 09:55:00,9.82,9.82,9.75,9.77,741700.0,9.599,9.599,9.5306,9.5501,741700.0
2013-04-01 10:00:00,9.78,9.78,9.73,9.74,1119000.0,9.5599,9.5599,9.511,9.5208,1119000.0
2013-04-01 10:05:00,9.75,9.78,9.73,9.77,434300.0,9.5306,9.5599,9.511,9.5501,434300.0
2013-04-01 10:10:00,9.77,9.78,9.77,9.78,262100.0,9.5501,9.5599,9.5501,9.5599,262100.0
2013-04-01 10:15:00,9.78,9.79,9.74,9.75,1044200.0,9.5599,9.5697,9.5208,9.5306,1044200.0
2013-04-01 10:20:00,9.75,9.75,9.68,9.68,807100.0,9.5306,9.5306,9.4621,9.4621,807100.0
2013-04-01 10:25:00,9.69,9.69,9.66,9.68,1009000.0,9.4719,9.4719,9.4426,9.4621,1009000.0
2013-04-01 10:30:00,9.68,9.69,9.67,9.68,1479600.0,9.4621,9.4719,9.4524,9.4621,1479600.0
2013-04-01 10:35:00,9.68,9.69,9.6,9.62,1248800.0,9.4621,9.4719,9.3839,9.4035,1248800.0
2013-04-01 10:40:00,9.62,9.64,9.61,9.63,909500.0,9.4035,9.423,9.3937,9.4133,909500.0
2013-04-01 10:45:00,9.63,9.65,9.61,9.63,307900.0,9.4133,9.4328,9.3937,9.4133,307900.0
2013-04-01 10:50:00,9.63,9.63,9.61,9.62,310400.0,9.4133,9.4133,9.3937,9.4035,310400.0
2013-04-01 10:55:00,9.62,9.64,9.61,9.63,215500.0,9.4035,9.423,9.3937,9.4133,215500.0
2013-04-01 11:00:00,9.62,9.62,9.6,9.61,834400.0,9.4035,9.4035,9.3839,9.3937,834400.0
2013-04-01 11:05:00,9.61,9.64,9.6,9.63,507500.0,9.3937,9.423,9.3839,9.4133,507500.0
2013-04-01 11:10:00,9.63,9.68,9.63,9.68,416600.0,9.4133,9.4621,9.4133,9.4621,416600.0
2013-04-01 11:15:00,9.68,9.7,9.67,9.69,424200.0,9.4621,9.4817,9.4524,9.4719,424200.0
2013-04-01 11:20:00,9.69,9.7,9.67,9.67,412900.0,9.4719,9.4817,9.4524,9.4524,412900.0
2013-04-01 11:25:00,9.67,9.68,9.66,9.66,342500.0,9.4524,9.4621,9.4426,9.4426,342500.0
2013-04-01 11:30:00,9.67,9.68,9.66,9.68,178900.0,9.4524,9.4621,9.4426,9.4621,178900.0
2013-04-01 11:35:00,9.68,9.69,9.67,9.69,144900.0,9.4621,9.4719,9.4524,9.4719,144900.0
2013-04-01 11:40:00,9.69,9.69,9.66,9.67,303500.0,9.4719,9.4719,9.4426,9.4524,303500.0
2013-04-01 11:45:00,9.66,9.67,9.65,9.67,248000.0,9.4426,9.4524,9.4328,9.4524,248000.0
2013-04-01 11:50:00,9.66,9.68,9.66,9.67,115600.0,9.4426,9.4621,9.4426,9.4524,115600.0
2013-04-01 11:55:00,9.67,9.67,9.64,9.65,398400.0,9.4524,9.4524,9.423,9.4328,398400.0
2013-04-01 12:00:00,9.65,9.65,9.64,9.64,61800.0,9.4328,9.4328,9.423,9.423,61800.0
2013-04-01 12:05:00,9.64,9.65,9.62,9.62,630500.0,9.423,9.4328,9.4035,9.4035,630500.0
2013-04-01 12:10:00,9.62,9.64,9.61,9.63,109600.0,9.4035,9.423,9.3937,9.4133,109600.0
2013-04-01 12:15:00,9.63,9.63,9.6,9.62,293000.0,9.4133,9.4133,9.3839,9.4035,293000.0
2013-04-01 12:20:00,9.62,9.62,9.51,9.53,1345300.0,9.4035,9.4035,9.296,9.3155,1345300.0
2013-04-01 12:25:00,9.53,9.56,9.53,9.54,257600.0,9.3155,9.3448,9.3155,9.3253,257600.0
2013-04-01 12:30:00,9.54,9.56,9.52,9.52,472400.0,9.3253,9.3448,9.3057,9.3057,472400.0
2013-04-01 12:35:00,9.52,9.54,9.51,9.53,333600.0,9.3057,9.3253,9.296,9.3155,333600.0
2013-04-01 12:40:00,9.53,9.53,9.5,9.51,705500.0,9.3155,9.3155,9.2862,9.296,705500.0
2013-04-01 12:45:00,9.51,9.53,9.51,9.53,138900.0,9.296,9.3155,9.296,9.3155,138900.0
2013-04-01 12:50:00,9.53,9.54,9.52,9.54,313200.0,9.3155,9.3253,9.3057,9.3253,313200.0
2013-04-01 12:55:00,9.54,9.56,9.53,9.55,387300.0,9.3253,9.3448,9.3155,9.3351,387300.0
2013-04-01 13:00:00,9.55,9.56,9.53,9.56,504400.0,9.3351,9.3448,9.3155,9.3448,504400.0
2013-04-01 13:05:00,9.56,9.57,9.55,9.55,262900.0,9.3448,9.3546,9.3351,9.3351,262900.0
2013-04-01 13:10:00,9.56,9.56,9.55,9.56,95500.0,9.3448,9.3448,9.3351,9.3448,95500.0
2013-04-01 13:15:00,9.56,9.58,9.55,9.55,515500.0,9.3448,9.3644,9.3351,9.3351,515500.0
2013-04-01 13:20:00,9.55,9.57,9.55,9.57,553800.0,9.3351,9.3546,9.3351,9.3546,553800.0
2013-04-01 13:25:00,9.57,9.58,9.55,9.55,528400.0,9.3546,9.3644,9.3351,9.3351,528400.0
2013-04-01 13:30:00,9.55,9.57,9.52,9.52,262600.0,9.3351,9.3546,9.3057,9.3057,262600.0
2013-04-01 13:35:00,9.52,9.55,9.52,9.54,259100.0,9.3057,9.3351,9.3057,9.3253,259100.0
2013-04-01 13:40:00,9.55,9.57,9.55,9.57,199400.0,9.3351,9.3546,9.3351,9.3546,199400.0
2013-04-01 13:45:00,9.57,9.58,9.55,9.56,402200.0,9.3546,9.3644,9.3351,9.3448,402200.0
2013-04-01 13:50:00,9.55,9.56,9.54,9.55,420700.0,9.3351,9.3448,9.3253,9.3351,420700.0
2013-04-01 13:55:00,9.55,9.55,9.51,9.54,342700.0,9.3351,9.3351,9.296,9.3253,342700.0
2013-04-01 14:00:00,9.54,9.54,9.51,9.53,320400.0,9.3253,9.3253,9.296,9.3155,320400.0
2013-04-01 14:05:00,9.52,9.54,9.51,9.54,285000.0,9.3057,9.3253,9.296,9.3253,285000.0
2013-04-01 14:10:00,9.54,9.54,9.51,9.53,301300.0,9.3253,9.3253,9.296,9.3155,301300.0
2013-04-01 14:15:00,9.53,9.53,9.5,9.51,171800.0,9.3155,9.3155,9.2862,9.296,171800.0
2013-04-01 14:20:00,9.51,9.52,9.49,9.5,715500.0,9.296,9.3057,9.2764,9.2862,715500.0
2013-04-01 14:25:00,9.5,9.51,9.48,9.49,500100.0,9.2862,9.296,9.2666,9.2764,500100.0
2013-04-01 14:30:00,9.5,9.5,9.45,9.46,265100.0,9.2862,9.2862,9.2373,9.2471,265100.0
2013-04-01 14:35:00,9.46,9.47,9.44,9.45,525400.0,9.2471,9.2569,9.2275,9.2373,525400.0
2013-04-01 14:40:00,9.44,9.46,9.44,9.45,249300.0,9.2275,9.2471,9.2275,9.2373,249300.0
2013-04-01 14:45:00,9.45,9.46,9.43,9.45,490100.0,9.2373,9.2471,9.2178,9.2373,490100.0
2013-04-01 14:50:00,9.45,9.45,9.43,9.44,342900.0,9.2373,9.2373,9.2178,9.2275,342900.0
2013-04-01 14:55:00,9.44,9.45,9.41,9.42,729500.0,9.2275,9.2373,9.1982,9.208,729500.0
2013-04-01 15:00:00,9.42,9.44,9.39,9.44,741500.0,9.208,9.2275,9.1787,9.2275,741500.0
2013-04-01 15:05:00,9.43,9.44,9.39,9.39,447800.0,9.2178,9.2275,9.1787,9.1787,447800.0
2013-04-01 15:10:00,9.39,9.42,9.38,9.42,360700.0,9.1787,9.208,9.1689,9.208,360700.0
2013-04-01 15:15:00,9.42,9.42,9.37,9.38,630800.0,9.208,9.208,9.1591,9.1689,630800.0
2013-04-01 15:20:00,9.38,9.38,9.35,9.38,733500.0,9.1689,9.1689,9.1396,9.1689,733500.0
2013-04-01 15:25:00,9.38,9.41,9.37,9.38,363300.0,9.1689,9.1982,9.1591,9.1689,363300.0
2013-04-01 15:30:00,9.38,9.39,9.35,9.38,486700.0,9.1689,9.1787,9.1396,9.1689,486700.0
2013-04-01 15:35:00,9.38,9.39,9.38,9.39,439900.0,9.1689,9.1787,9.1689,9.1787,439900.0
2013-04-01 15:40:00,9.39,9.39,9.34,9.37,908400.0,9.1787,9.1787,9.1298,9.1591,908400.0
2013-04-01 15:45:00,9.37,9.39,9.35,9.39,1361100.0,9.1591,9.1787,9.1396,9.1787,1361100.0
2013-04-01 15:50:00,9.39,9.42,9.39,9.4,1060100.0,9.1787,9.208,9.1787,9.1884,1060100.0
2013-04-01 15:55:00,9.39,9.4,9.36,9.37,1959400.0,9.1787,9.1884,9.1493,9.1591,1959400.0
2013-04-02 09:30:00,9.5,9.58,9.5,9.57,1180900.0,9.2862,9.3644,9.2862,9.3546,1180900.0
2013-04-02 09:35:00,9.57,9.57,9.51,9.54,646500.0,9.3546,9.3546,9.296,9.3253,646500.0
2013-04-02 09:40:00,9.54,9.56,9.51,9.56,479600.0,9.3253,9.3448,9.296,9.3448,479600.0
2013-04-02 09:45:00,9.56,9.57,9.53,9.56,332900.0,9.3448,9.3546,9.3155,9.3448,332900.0
2013-04-02 09:50:00,9.56,9.57,9.53,9.54,481000.0,9.3448,9.3546,9.3155,9.3253,481000.0
2013-04-02 09:55:00,9.54,9.54,9.48,9.5,644400.0,9.3253,9.3253,9.2666,9.2862,644400.0
2013-04-02 10:00:00,9.5,9.54,9.49,9.53,832300.0,9.2862,9.3253,9.2764,9.3155,832300.0
2013-04-02 10:05:00,9.54,9.56,9.51,9.55,433200.0,9.3253,9.3448,9.296,9.3351,433200.0
2013-04-02 10:10:00,9.55,9.57,9.52,9.52,507000.0,9.3351,9.3546,9.3057,9.3057,507000.0
2013-04-02 10:15:00,9.52,9.54,9.5,9.54,579700.0,9.3057,9.3253,9.2862,9.3253,579700.0
2013-04-02 10:20:00,9.54,9.55,9.53,9.55,159600.0,9.3253,9.3351,9.3155,9.3351,159600.0
2013-04-02 10:25:00,9.55,9.56,9.54,9.56,434600.0,9.3351,9.3448,9.3253,9.3448,434600.0
2013-04-02 10:30:00,9.56,9.56,9.53,9.54,328300.0,9.3448,9.3448,9.3155,9.3253,328300.0
2013-04-02 10:35:00,9.54,9.56,9.53,9.56,191700.0,9.3253,9.3448,9.3155,9.3448,191700.0
2013-04-02 10:40:00,9.56,9.57,9.55,9.57,175900.0,9.3448,9.3546,9.3351,9.3546,175900.0
2013-04-02 10:45:00,9.57,9.63,9.56,9.63,492900.0,9.3546,9.4133,9.3448,9.4133,492900.0
2013-04-02 10:50:00,9.63,9.68,9.63,9.68,1009800.0,9.4133,9.4621,9.4133,9.4621,1009800.0
2013-04-02 10:55:00,9.68,9.71,9.67,9.68,655600.0,9.4621,9.4915,9.4524,9.4621,655600.0
2013-04-02 11:00:00,9.69,9.69,9.63,9.64,493100.0,9.4719,9.4719,9.4133,9.423,493100.0
2013-04-02 11:05:00,9.63,9.64,9.58,9.59,378300.0,9.4133,9.423,9.3644,9.3742,378300.0
2013-04-02 11:10:00,9.58,9.59,9.53,9.53,855200.0,9.3644,9.3742,9.3155,9.3155,855200.0
2013-04-02 11:15:00,9.53,9.57,9.52,9.57,583800.0,9.3155,9.3546,9.3057,9.3546,583800.0
2013-04-02 11:20:00,9.57,9.58,9.55,9.57,526900.0,9.3546,9.3644,9.3351,9.3546,526900.0
2013-04-02 11:25:00,9.57,9.57,9.54,9.56,306100.0,9.3546,9.3546,9.3253,9.3448,306100.0
2013-04-02 11:30:00,9.56,9.56,9.52,9.53,1523800.0,9.3448,9.3448,9.3057,9.3155,1523800.0
2013-04-02 11:35:00,9.53,9.54,9.5,9.5,460400.0,9.3155,9.3253,9.2862,9.2862,460400.0
2013-04-02 11:40:00,9.5,9.51,9.46,9.49,823800.0,9.2862,9.296,9.2471,9.2764,823800.0
2013-04-02 11:45:00,9.5,9.5,9.48,9.49,458800.0,9.2862,9.2862,9.2666,9.2764,458800.0
2013-04-02 11:50:00,9.49,9.5,9.49,9.5,116700.0,9.2764,9.2862,9.2764,9.2862,116700.0
2013-04-02 11:55:00,9.49,9.5,9.41,9.42,793200.0,9.2764,9.2862,9.1982,9.208,793200.0
2013-04-02 12:00:00,9.42,9.45,9.42,9.45,291100.0,9.208,9.2373,9.208,9.2373,291100.0
2013-04-02 12:05:00,9.45,9.45,9.44,9.45,101300.0,9.2373,9.2373,9.2275,9.2373,101300.0
2013-04-02 12:10:00,9.44,9.46,9.44,9.45,177500.0,9.2275,9.2471,9.2275,9.2373,177500.0
2013-04-02 12:15:00,9.45,9.46,9.43,9.44,346100.0,9.2373,9.2471,9.2178,9.2275,346100.0
2013-04-02 12:20:00,9.44,9.45,9.4,9.4,372300.0,9.2275,9.2373,9.1884,9.1884,372300.0
2013-04-02 12:25:00,9.41,9.42,9.4,9.4,230000.0,9.1982,9.208,9.1884,9.1884,230000.0
2013-04-02 12:30:00,9.41,9.42,9.4,9.4,365800.0,9.1982,9.208,9.1884,9.1884,365800.0
2013-04-02 12:35:00,9.4,9.4,9.38,9.38,491500.0,9.1884,9.1884,9.1689,9.1689,491500.0
2013-04-02 12:40:00,9.38,9.41,9.37,9.41,551500.0,9.1689,9.1982,9.1591,9.1982,551500.0
2013-04-02 12:45:00,9.41,9.44,9.4,9.42,298400.0,9.1982,9.2275,9.1884,9.208,298400.0
2013-04-02 12:50:00,9.43,9.44,9.41,9.42,413400.0,9.2178,9.2275,9.1982,9.208,413400.0
2013-04-02 12:55:00,9.42,9.42,9.41,9.41,116700.0,9.208,9.208,9.1982,9.1982,116700.0
2013-04-02 13:00:00,9.42,9.42,9.39,9.41,417000.0,9.208,9.208,9.1787,9.1982,417000.0
2013-04-02 13:05:00,9.41,9.41,9.38,9.4,171100.0,9.1982,9.1982,9.1689,9.1884,171100.0
2013-04-02 13:10:00,9.4,9.41,9.38,9.38,233700.0,9.1884,9.1982,9.1689,9.1689,233700.0
2013-04-02 13:15:00,9.38,9.39,9.35,9.36,460700.0,9.1689,9.1787,9.1396,9.1493,460700.0
2013-04-02 13:20:00,9.36,9.37,9.33,9.36,846200.0,9.1493,9.1591,9.12,9.1493,846200.0
2013-04-02 13:25:00,9.35,9.36,9.34,9.35,140000.0,9.1396,9.1493,9.1298,9.1396,140000.0
2013-04-02 13:30:00,9.35,9.36,9.33,9.36,341900.0,9.1396,9.1493,9.12,9.1493,341900.0
2013-04-02 13:35:00,9.36,9.36,9.34,9.36,96200.0,9.1493,9.1493,9.1298,9.1493,96200.0
2013-04-02 13:40:00,9.36,9.36,9.35,9.36,138000.0,9.1493,9.1493,9.1396,9.1493,138000.0
2013-04-02 13:45:00,9.36,9.37,9.35,9.37,119500.0,9.1493,9.1591,9.1396,9.1591,119500.0
2013-04-02 13:50:00,9.38,9.38,9.37,9.38,137400.0,9.1689,9.1689,9.1591,9.1689,137400.0
2013-04-02 13:55:00,9.38,9.38,9.35,9.36,376100.0,9.1689,9.1689,9.1396,9.1493,376100.0
2013-04-02 14:00:00,9.36,9.36,9.34,9.35,364500.0,9.1493,9.1493,9.1298,9.1396,364500.0
2013-04-02 14:05:00,9.36,9.36,9.35,9.35,45700.0,9.1493,9.1493,9.1396,9.1396,45700.0
2013-04-02 14:10:00,9.36,9.36,9.35,9.36,52100.0,9.1493,9.1493,9.1396,9.1493,52100.0
2013-04-02 14:15:00,9.35,9.36,9.35,9.35,50900.0,9.1396,9.1493,9.1396,9.1396,50900.0
2013-04-02 14:20:00,9.35,9.36,9.34,9.34,127200.0,9.1396,9.1493,9.1298,9.1298,127200.0
2013-04-02 14:25:00,9.34,9.35,9.27,9.31,902100.0,9.1298,9.1396,9.0614,9.1005,902100.0
2013-04-02 14:30:00,9.31,9.31,9.28,9.28,419700.0,9.1005,9.1005,9.0711,9.0711,419700.0
2013-04-02 14:35:00,9.29,9.29,9.26,9.28,695200.0,9.0809,9.0809,9.0516,9.0711,695200.0
2013-04-02 14:40:00,9.29,9.3,9.28,9.29,239800.0,9.0809,9.0907,9.0711,9.0809,239800.0
2013-04-02 14:45:00,9.29,9.32,9.29,9.29,428600.0,9.0809,9.1102,9.0809,9.0809,428600.0
2013-04-02 14:50:00,9.29,9.3,9.27,9.27,405500.0,9.0809,9.0907,9.0614,9.0614,405500.0
2013-04-02 14:55:00,9.27,9.28,9.27,9.27,99700.0,9.0614,9.0711,9.0614,9.0614,99700.0
2013-04-02 15:00:00,9.27,9.3,9.26,9.3,538700.0,9.0614,9.0907,9.0516,9.0907,538700.0
2013-04-02 15:05:00,9.3,9.33,9.3,9.33,205500.0,9.0907,9.12,9.0907,9.12,205500.0
2013-04-02 15:10:00,9.33,9.33,9.3,9.3,562800.0,9.12,9.12,9.0907,9.0907,562800.0
2013-04-02 15:15:00,9.31,9.31,9.3,9.3,275800.0,9.1005,9.1005,9.0907,9.0907,275800.0
2013-04-02 15:20:00,9.3,9.32,9.3,9.3,329400.0,9.0907,9.1102,9.0907,9.0907,329400.0
2013-04-02 15:25:00,9.3,9.31,9.3,9.3,269200.0,9.0907,9.1005,9.0907,9.0907,269200.0
2013-04-02 15:30:00,9.3,9.31,9.25,9.29,808000.0,9.0907,9.1005,9.0418,9.0809,808000.0
2013-04-02 15:35:00,9.29,9.29,9.27,9.27,403900.0,9.0809,9.0809,9.0614,9.0614,403900.0
2013-04-02 15:40:00,9.27,9.28,9.25,9.25,727800.0,9.0614,9.0711,9.0418,9.0418,727800.0
2013-04-02 15:45:00,9.25,9.27,9.25,9.27,465600.0,9.0418,9.0614,9.0418,9.0614,465600.0
2013-04-02 15:50:00,9.27,9.28,9.27,9.28,606100.0,9.0614,9.0711,9.0614,9.0711,606100.0
2013-04-02 15:55:00,9.28,9.3,9.27,9.3,1221800.0,9.0711,9.0907,9.0614,9.0907,1221800.0
2013-04-03 09:30:00,9.35,9.42,9.35,9.36,583500.0,9.1396,9.208,9.1396,9.1493,583500.0
2013-04-03 09:35:00,9.36,9.45,9.35,9.43,535600.0,9.1493,9.2373,9.1396,9.2178,535600.0
2013-04-03 09:40:00,9.42,9.44,9.4,9.42,613500.0,9.208,9.2275,9.1884,9.208,613500.0
2013-04-03 09:45:00,9.42,9.45,9.39,9.39,703600.0,9.208,9.2373,9.1787,9.1787,703600.0
2013-04-03 09:50:00,9.39,9.4,9.37,9.38,634200.0,9.1787,9.1884,9.1591,9.1689,634200.0
2013-04-03 09:55:00,9.38,9.39,9.32,9.34,762000.0,9.1689,9.1787,9.1102,9.1298,762000.0
2013-04-03 10:00:00,9.34,9.35,9.26,9.26,920400.0,9.1298,9.1396,9.0516,9.0516,920400.0
2013-04-03 10:05:00,9.26,9.32,9.25,9.29,689100.0,9.0516,9.1102,9.0418,9.0809,689100.0
2013-04-03 10:10:00,9.3,9.31,9.22,9.26,1107800.0,9.0907,9.1005,9.0125,9.0516,1107800.0
2013-04-03 10:15:00,9.26,9.27,9.22,9.22,383600.0,9.0516,9.0614,9.0125,9.0125,383600.0
2013-04-03 10:20:00,9.22,9.25,9.22,9.24,406400.0,9.0125,9.0418,9.0125,9.032,406400.0
2013-04-03 10:25:00,9.24,9.26,9.23,9.25,368600.0,9.032,9.0516,9.0223,9.0418,368600.0
2013-04-03 10:30:00,9.25,9.28,9.24,9.27,370100.0,9.0418,9.0711,9.032,9.0614,370100.0
2013-04-03 10:35:00,9.28,9.31,9.26,9.29,901400.0,9.0711,9.1005,9.0516,9.0809,901400.0
2013-04-03 10:40:00,9.29,9.32,9.29,9.29,379500.0,9.0809,9.1102,9.0809,9.0809,379500.0
2013-04-03 10:45:00,9.29,9.35,9.29,9.34,530500.0,9.0809,9.1396,9.0809,9.1298,530500.0
2013-04-03 10:50:00,9.33,9.34,9.31,9.34,281000.0,9.12,9.1298,9.1005,9.1298,281000.0
2013-04-03 10:55:00,9.34,9.34,9.29,9.29,291600.0,9.1298,9.1298,9.0809,9.0809,291600.0
2013-04-03 11:00:00,9.29,9.3,9.27,9.29,456600.0,9.0809,9.0907,9.0614,9.0809,456600.0
2013-04-03 11:05:00,9.29,9.29,9.26,9.28,279600.0,9.0809,9.0809,9.0516,9.0711,279600.0
2013-04-03 11:10:00,9.28,9.28,9.23,9.24,271400.0,9.0711,9.0711,9.0223,9.032,271400.0
2013-04-03 11:15:00,9.24,9.25,9.23,9.24,247000.0,9.032,9.0418,9.0223,9.032,247000.0
2013-04-03 11:20:00,9.24,9.27,9.24,9.26,296400.0,9.032,9.0614,9.032,9.0516,296400.0
2013-04-03 11:25:00,9.26,9.27,9.25,9.25,155800.0,9.0516,9.0614,9.0418,9.0418,155800.0
2013-04-03 11:30:00,9.25,9.27,9.24,9.24,247600.0,9.0418,9.0614,9.032,9.032,247600.0
2013-04-03 11:35:00,9.24,9.25,9.22,9.24,310000.0,9.032,9.0418,9.0125,9.032,310000.0
2013-04-03 11:40:00,9.23,9.24,9.2,9.23,459700.0,9.0223,9.032,8.9929,9.0223,459700.0
2013-04-03 11:45:00,9.22,9.24,9.21,9.24,241900.0,9.0125,9.032,9.0027,9.032,241900.0
2013-04-03 11:50:00,9.24,9.24,9.23,9.24,36800.0,9.032,9.032,9.0223,9.032,36800.0
2013-04-03 11:55:00,9.24,9.25,9.23,9.23,154200.0,9.032,9.0418,9.0223,9.0223,154200.0
2013-04-03 12:00:00,9.23,9.24,9.21,9.22,220000.0,9.0223,9.032,9.0027,9.0125,220000.0
2013-04-03 12:05:00,9.22,9.23,9.2,9.21,309300.0,9.0125,9.0223,8.9929,9.0027,309300.0
2013-04-03 12:10:00,9.21,9.23,9.21,9.23,159300.0,9.0027,9.0223,9.0027,9.0223,159300.0
2013-04-03 12:15:00,9.22,9.23,9.2,9.21,95400.0,9.0125,9.0223,8.9929,9.0027,95400.0
2013-04-03 12:20:00,9.2,9.21,9.2,9.21,48000.0,8.9929,9.0027,8.9929,9.0027,48000.0
2013-04-03 12:25:00,9.21,9.22,9.19,9.21,320000.0,9.0027,9.0125,8.9832,9.0027,320000.0
2013-04-03 12:30:00,9.21,9.24,9.21,9.21,317500.0,9.0027,9.032,9.0027,9.0027,317500.0
2013-04-03 12:35:00,9.21,9.22,9.15,9.16,383900.0,9.0027,9.0125,8.9441,8.9538,383900.0
2013-04-03 12:40:00,9.17,9.17,9.12,9.13,365600.0,8.9636,8.9636,8.9147,8.9245,365600.0
2013-04-03 12:45:00,9.14,9.15,9.11,9.13,279500.0,8.9343,8.9441,8.905,8.9245,279500.0
2013-04-03 12:50:00,9.13,9.14,9.12,9.13,157900.0,8.9245,8.9343,8.9147,8.9245,157900.0
2013-04-03 12:55:00,9.12,9.15,9.12,9.14,86300.0,8.9147,8.9441,8.9147,8.9343,86300.0
2013-04-03 13:00:00,9.15,9.17,9.14,9.17,115700.0,8.9441,8.9636,8.9343,8.9636,115700.0
2013-04-03 13:05:00,9.17,9.17,9.16,9.17,63500.0,8.9636,8.9636,8.9538,8.9636,63500.0
2013-04-03 13:10:00,9.17,9.17,9.14,9.15,272600.0,8.9636,8.9636,8.9343,8.9441,272600.0
2013-04-03 13:15:00,9.15,9.23,9.15,9.23,507500.0,8.9441,9.0223,8.9441,9.0223,507500.0
2013-04-03 13:20:00,9.22,9.24,9.2,9.21,319600.0,9.0125,9.032,8.9929,9.0027,319600.0
2013-04-03 13:25:00,9.21,9.22,9.19,9.2,157400.0,9.0027,9.0125,8.9832,8.9929,157400.0
2013-04-03 13:30:00,9.21,9.21,9.18,9.18,208200.0,9.0027,9.0027,8.9734,8.9734,208200.0
2013-04-03 13:35:00,9.18,9.19,9.15,9.15,344500.0,8.9734,8.9832,8.9441,8.9441,344500.0
2013-04-03 13:40:00,9.15,9.17,9.13,9.16,273200.0,8.9441,8.9636,8.9245,8.9538,273200.0
2013-04-03 13:45:00,9.15,9.17,9.14,9.15,178600.0,8.9441,8.9636,8.9343,8.9441,178600.0
2013-04-03 13:50:00,9.15,9.16,9.13,9.14,244600.0,8.9441,8.9538,8.9245,8.9343,244600.0
2013-04-03 13:55:00,9.15,9.15,9.13,9.13,120600.0,8.9441,8.9441,8.9245,8.9245,120600.0
2013-04-03 14:00:00,9.13,9.16,9.12,9.12,270100.0,8.9245,8.9538,8.9147,8.9147,270100.0
2013-04-03 14:05:00,9.12,9.15,9.11,9.14,319700.0,8.9147,8.9441,8.905,8.9343,319700.0
2013-04-03 14:10:00,9.14,9.16,9.13,9.14,209500.0,8.9343,8.9538,8.9245,8.9343,209500.0
2013-04-03 14:15:00,9.14,9.17,9.14,9.16,277700.0,8.9343,8.9636,8.9343,8.9538,277700.0
2013-04-03 14:20:00,9.17,9.19,9.15,9.15,172200.0,8.9636,8.9832,8.9441,8.9441,172200.0
2013-04-03 14:25:00,9.16,9.17,9.13,9.13,112600.0,8.9538,8.9636,8.9245,8.9245,112600.0
2013-04-03 14:30:00,9.13,9.15,9.13,9.14,175100.0,8.9245,8.9441,8.9245,8.9343,175100.0
2013-04-03 14:35:00,9.14,9.16,9.14,9.16,185000.0,8.9343,8.9538,8.9343,8.9538,185000.0
2013-04-03 14:40:00,9.15,9.17,9.15,9.17,105100.0,8.9441,8.9636,8.9441,8.9636,105100.0
2013-04-03 14:45:00,9.16,9.19,9.15,9.19,678900.0,8.9538,8.9832,8.9441,8.9832,678900.0
2013-04-03 14:50:00,9.19,9.2,9.17,9.17,159500.0,8.9832,8.9929,8.9636,8.9636,159500.0
2013-04-03 14:55:00,9.17,9.19,9.16,9.19,241800.0,8.9636,8.9832,8.9538,8.9832,241800.0
2013-04-03 15:00:00,9.19,9.2,9.17,9.18,226800.0,8.9832,8.9929,8.9636,8.9734,226800.0
2013-04-03 15:05:00,9.18,9.19,9.16,9.16,165300.0,8.9734,8.9832,8.9538,8.9538,165300.0
2013-04-03 15:10:00,9.17,9.17,9.15,9.16,109900.0,8.9636,8.9636,8.9441,8.9538,109900.0
2013-04-03 15:15:00,9.16,9.17,9.15,9.16,304700.0,8.9538,8.9636,8.9441,8.9538,304700.0
2013-04-03 15:20:00,9.15,9.16,9.14,9.15,258900.0,8.9441,8.9538,8.9343,8.9441,258900.0
2013-04-03 15:25:00,9.15,9.16,9.11,9.11,595000.0,8.9441,8.9538,8.905,8.905,595000.0
2013-04-03 15:30:00,9.11,9.12,9.07,9.1,600100.0,8.905,8.9147,8.8659,8.8952,600100.0
2013-04-03 15:35:00,9.1,9.1,9.05,9.07,651200.0,8.8952,8.8952,8.8463,8.8659,651200.0
2013-04-03 15:40:00,9.08,9.11,9.05,9.09,658500.0,8.8756,8.905,8.8463,8.8854,658500.0
2013-04-03 15:45:00,9.09,9.16,9.09,9.16,810000.0,8.8854,8.9538,8.8854,8.9538,810000.0
2013-04-03 15:50:00,9.16,9.16,9.11,9.11,701700.0,8.9538,8.9538,8.905,8.905,701700.0
2013-04-03 15:55:00,9.12,9.13,9.1,9.1,1190500.0,8.9147,8.9245,8.8952,8.8952,1190500.0
2013-04-04 09:30:00,9.09,9.17,9.06,9.16,459600.0,8.8854,8.9636,8.8561,8.9538,459600.0
2013-04-04 09:35:00,9.16,9.17,9.08,9.12,595700.0,8.9538,8.9636,8.8756,8.9147,595700.0
2013-04-04 09:40:00,9.11,9.24,9.11,9.23,544000.0,8.905,9.032,8.905,9.0223,544000.0
2013-04-04 09:45:00,9.24,9.26,9.15,9.16,872400.0,9.032,9.0516,8.9441,8.9538,872400.0
2013-04-04 09:50:00,9.17,9.19,9.15,9.19,373100.0,8.9636,8.9832,8.9441,8.9832,373100.0
2013-04-04 09:55:00,9.19,9.25,9.18,9.24,586000.0,8.9832,9.0418,8.9734,9.032,586000.0
2013-04-04 10:00:00,9.24,9.29,9.23,9.28,782600.0,9.032,9.0809,9.0223,9.0711,782600.0
2013-04-04 10:05:00,9.28,9.29,9.22,9.23,711000.0,9.0711,9.0809,9.0125,9.0223,711000.0
2013-04-04 10:10:00,9.23,9.24,9.18,9.21,415700.0,9.0223,9.032,8.9734,9.0027,415700.0
2013-04-04 10:15:00,9.21,9.22,9.19,9.19,244800.0,9.0027,9.0125,8.9832,8.9832,244800.0
2013-04-04 10:20:00,9.19,9.2,9.15,9.15,302000.0,8.9832,8.9929,8.9441,8.9441,302000.0
2013-04-04 10:25:00,9.15,9.16,9.13,9.13,585700.0,8.9441,8.9538,8.9245,8.9245,585700.0
2013-04-04 10:30:00,9.13,9.19,9.13,9.18,312600.0,8.9245,8.9832,8.9245,8.9734,312600.0
2013-04-04 10:35:00,9.18,9.19,9.15,9.17,386100.0,8.9734,8.9832,8.9441,8.9636,386100.0
2013-04-04 10:40:00,9.17,9.21,9.16,9.21,221900.0,8.9636,9.0027,8.9538,9.0027,221900.0
2013-04-04 10:45:00,9.2,9.21,9.18,9.18,195800.0,8.9929,9.0027,8.9734,8.9734,195800.0
2013-04-04 10:50:00,9.19,9.24,9.19,9.24,133800.0,8.9832,9.032,8.9832,9.032,133800.0
2013-04-04 10:55:00,9.23,9.24,9.16,9.18,357400.0,9.0223,9.032,8.9538,8.9734,357400.0
2013-04-04 11:00:00,9.18,9.2,9.17,9.19,220900.0,8.9734,8.9929,8.9636,8.9832,220900.0
2013-04-04 11:05:00,9.19,9.2,9.17,9.19,224900.0,8.9832,8.9929,8.9636,8.9832,224900.0
2013-04-04 11:10:00,9.19,9.21,9.17,9.19,610400.0,8.9832,9.0027,8.9636,8.9832,610400.0
2013-04-04 11:15:00,9.19,9.2,9.18,9.19,187300.0,8.9832,8.9929,8.9734,8.9832,187300.0
2013-04-04 11:20:00,9.19,9.21,9.18,9.21,186600.0,8.9832,9.0027,8.9734,9.0027,186600.0
2013-04-04 11:25:00,9.21,9.21,9.2,9.2,58200.0,9.0027,9.0027,8.9929,8.9929,58200.0
2013-04-04 11:30:00,9.21,9.21,9.19,9.2,166100.0,9.0027,9.0027,8.9832,8.9929,166100.0
2013-04-04 11:35:00,9.2,9.2,9.16,9.16,93300.0,8.9929,8.9929,8.9538,8.9538,93300.0
2013-04-04 11:40:00,9.17,9.17,9.16,9.16,62500.0,8.9636,8.9636,8.9538,8.9538,62500.0
2013-04-04 11:45:00,9.17,9.17,9.16,9.16,101300.0,8.9636,8.9636,8.9538,8.9538,101300.0
2013-04-04 11:50:00,9.17,9.17,9.14,9.14,160100.0,8.9636,8.9636,8.9343,8.9343,160100.0
2013-04-04 11:55:00,9.14,9.15,9.14,9.15,132800.0,8.9343,8.9441,8.9343,8.9441,132800.0
2013-04-04 12:00:00,9.15,9.15,9.12,9.12,169300.0,8.9441,8.9441,8.9147,8.9147,169300.0
2013-04-04 12:05:00,9.13,9.13,9.07,9.08,452500.0,8.9245,8.9245,8.8659,8.8756,452500.0
2013-04-04 12:10:00,9.09,9.13,9.08,9.13,194800.0,8.8854,8.9245,8.8756,8.9245,194800.0
2013-04-04 12:15:00,9.13,9.13,9.11,9.12,188900.0,8.9245,8.9245,8.905,8.9147,188900.0
2013-04-04 12:20:00,9.12,9.13,9.1,9.1,268700.0,8.9147,8.9245,8.8952,8.8952,268700.0
2013-04-04 12:25:00,9.11,9.11,9.04,9.05,695200.0,8.905,8.905,8.8365,8.8463,695200.0
2013-04-04 12:30:00,9.05,9.1,9.04,9.1,188300.0,8.8463,8.8952,8.8365,8.8952,188300.0
2013-04-04 12:35:00,9.1,9.13,9.1,9.12,88700.0,8.8952,8.9245,8.8952,8.9147,88700.0
2013-04-04 12:40:00,9.13,9.13,9.11,9.13,187200.0,8.9245,8.9245,8.905,8.9245,187200.0
2013-04-04 12:45:00,9.13,9.14,9.12,9.13,58500.0,8.9245,8.9343,8.9147,8.9245,58500.0
2013-04-04 12:50:00,9.13,9.14,9.13,9.13,28000.0,8.9245,8.9343,8.9245,8.9245,28000.0
2013-04-04 12:55:00,9.13,9.14,9.11,9.12,171100.0,8.9245,8.9343,8.905,8.9147,171100.0
2013-04-04 13:00:00,9.12,9.12,9.1,9.11,115800.0,8.9147,8.9147,8.8952,8.905,115800.0
2013-04-04 13:05:00,9.11,9.12,9.1,9.12,109000.0,8.905,8.9147,8.8952,8.9147,109000.0
2013-04-04 13:10:00,9.12,9.12,9.08,9.1,236600.0,8.9147,8.9147,8.8756,8.8952,236600.0
2013-04-04 13:15:00,9.09,9.12,9.09,9.11,294500.0,8.8854,8.9147,8.8854,8.905,294500.0
2013-04-04 13:20:00,9.11,9.12,9.11,9.12,89200.0,8.905,8.9147,8.905,8.9147,89200.0
2013-04-04 13:25:00,9.12,9.12,9.11,9.11,35200.0,8.9147,8.9147,8.905,8.905,35200.0
2013-04-04 13:30:00,9.12,9.12,9.11,9.12,255100.0,8.9147,8.9147,8.905,8.9147,255100.0
2013-04-04 13:35:00,9.12,9.17,9.12,9.17,215900.0,8.9147,8.9636,8.9147,8.9636,215900.0
2013-04-04 13:40:00,9.17,9.18,9.13,9.17,775000.0,8.9636,8.9734,8.9245,8.9636,775000.0
2013-04-04 13:45:00,9.18,9.19,9.16,9.18,338900.0,8.9734,8.9832,8.9538,8.9734,338900.0
2013-04-04 13:50:00,9.18,9.19,9.17,9.18,435300.0,8.9734,8.9832,8.9636,8.9734,435300.0
2013-04-04 13:55:00,9.18,9.2,9.17,9.19,163200.0,8.9734,8.9929,8.9636,8.9832,163200.0
2013-04-04 14:00:00,9.2,9.23,9.2,9.2,641600.0,8.9929,9.0223,8.9929,8.9929,641600.0
2013-04-04 14:05:00,9.2,9.21,9.19,9.2,308200.0,8.9929,9.0027,8.9832,8.9929,308200.0
2013-04-04 14:10:00,9.2,9.21,9.15,9.17,1088800.0,8.9929,9.0027,8.9441,8.9636,1088800.0
2013-04-04 14:15:00,9.17,9.18,9.16,9.18,78400.0,8.9636,8.9734,8.9538,8.9734,78400.0
2013-04-04 14:20:00,9.18,9.18,9.15,9.16,827500.0,8.9734,8.9734,8.9441,8.9538,827500.0
2013-04-04 14:25:00,9.17,9.19,9.16,9.19,236600.0,8.9636,8.9832,8.9538,8.9832,236600.0
2013-04-04 14:30:00,9.19,9.2,9.19,9.19,748400.0,8.9832,8.9929,8.9832,8.9832,748400.0
2013-04-04 14:35:00,9.19,9.2,9.18,9.19,220200.0,8.9832,8.9929,8.9734,8.9832,220200.0
2013-04-04 14:40:00,9.19,9.23,9.19,9.22,774600.0,8.9832,9.0223,8.9832,9.0125,774600.0
2013-04-04 14:45:00,9.22,9.22,9.2,9.21,382900.0,9.0125,9.0125,8.9929,9.0027,382900.0
2013-04-04 14:50:00,9.21,9.23,9.2,9.22,248100.0,9.0027,9.0223,8.9929,9.0125,248100.0
2013-04-04 14:55:00,9.22,9.23,9.2,9.2,162300.0,9.0125,9.0223,8.9929,8.9929,162300.0
2013-04-04 15:00:00,9.21,9.23,9.2,9.21,324600.0,9.0027,9.0223,8.9929,9.0027,324600.0
2013-04-04 15:05:00,9.22,9.26,9.21,9.25,685400.0,9.0125,9.0516,9.0027,9.0418,685400.0
2013-04-04 15:10:00,9.24,9.25,9.23,9.25,387500.0,9.032,9.0418,9.0223,9.0418,387500.0
2013-04-04 15:15:00,9.25,9.25,9.24,9.25,669000.0,9.0418,9.0418,9.032,9.0418,669000.0
2013-04-04 15:20:00,9.25,9.28,9.25,9.27,250500.0,9.0418,9.0711,9.0418,9.0614,250500.0
2013-04-04 15:25:00,9.27,9.27,9.26,9.26,101300.0,9.0614,9.0614,9.0516,9.0516,101300.0
2013-04-04 15:30:00,9.26,9.27,9.26,9.27,104300.0,9.0516,9.0614,9.0516,9.0614,104300.0
2013-04-04 15:35:00,9.27,9.27,9.25,9.25,642300.0,9.0614,9.0614,9.0418,9.0418,642300.0
2013-04-04 15:40:00,9.25,9.27,9.25,9.27,199400.0,9.0418,9.0614,9.0418,9.0614,199400.0
2013-04-04 15:45:00,9.27,9.3,9.26,9.28,650100.0,9.0614,9.0907,9.0516,9.0711,650100.0
2013-04-04 15:50:00,9.28,9.33,9.28,9.3,1299000.0,9.0711,9.12,9.0711,9.0907,1299000.0
2013-04-04 15:55:00,9.3,9.33,9.29,9.31,1458900.0,9.0907,9.12,9.0809,9.1005,1458900.0
2013-04-05 09:30:00,9.15,9.25,9.12,9.18,2217400.0,8.9441,9.0418,8.9147,8.9734,2217400.0
2013-04-05 09:35:00,9.19,9.33,9.18,9.3,1823400.0,8.9832,9.12,8.9734,9.0907,1823400.0
2013-04-05 09:40:00,9.3,9.37,9.29,9.37,2279400.0,9.0907,9.1591,9.0809,9.1591,2279400.0
2013-04-05 09:45:00,9.37,9.43,9.34,9.42,3660600.0,9.1591,9.2178,9.1298,9.208,3660600.0
2013-04-05 09:50:00,9.42,9.45,9.38,9.4,4757600.0,9.208,9.2373,9.1689,9.1884,4757600.0
2013-04-05 09:55:00,9.39,9.5,9.38,9.5,2867800.0,9.1787,9.2862,9.1689,9.2862,2867800.0
2013-04-05 10:00:00,9.49,9.5,9.4,9.42,2763800.0,9.2764,9.2862,9.1884,9.208,2763800.0
2013-04-05 10:05:00,9.41,9.45,9.39,9.44,1527400.0,9.1982,9.2373,9.1787,9.2275,1527400.0
2013-04-05 10:10:00,9.44,9.45,9.43,9.44,596000.0,9.2275,9.2373,9.2178,9.2275,596000.0
2013-04-05 10:15:00,9.44,9.44,9.4,9.4,1602800.0,9.2275,9.2275,9.1884,9.1884,1602800.0
2013-04-05 10:20:00,9.4,9.44,9.39,9.4,787400.0,9.1884,9.2275,9.1787,9.1884,787400.0
2013-04-05 10:25:00,9.41,9.41,9.35,9.39,1253000.0,9.1982,9.1982,9.1396,9.1787,1253000.0
2013-04-05 10:30:00,9.39,9.42,9.39,9.4,705200.0,9.1787,9.208,9.1787,9.1884,705200.0
2013-04-05 10:35:00,9.39,9.42,9.39,9.41,697600.0,9.1787,9.208,9.1787,9.1982,697600.0
2013-04-05 10:40:00,9.42,9.43,9.37,9.38,1076000.0,9.208,9.2178,9.1591,9.1689,1076000.0
2013-04-05 10:45:00,9.38,9.39,9.35,9.36,706600.0,9.1689,9.1787,9.1396,9.1493,706600.0
2013-04-05 10:50:00,9.36,9.36,9.31,9.34,763000.0,9.1493,9.1493,9.1005,9.1298,763000.0
2013-04-05 10:55:00,9.34,9.37,9.34,9.36,1415200.0,9.1298,9.1591,9.1298,9.1493,1415200.0
2013-04-05 11:00:00,9.36,9.44,9.36,9.44,952000.0,9.1493,9.2275,9.1493,9.2275,952000.0
2013-04-05 11:05:00,9.44,9.5,9.44,9.49,2144800.0,9.2275,9.2862,9.2275,9.2764,2144800.0
2013-04-05 11:10:00,9.49,9.55,9.48,9.55,974200.0,9.2764,9.3351,9.2666,9.3351,974200.0
2013-04-05 11:15:00,9.54,9.59,9.53,9.54,2191400.0,9.3253,9.3742,9.3155,9.3253,2191400.0
2013-04-05 11:20:00,9.53,9.54,9.5,9.53,783200.0,9.3155,9.3253,9.2862,9.3155,783200.0
2013-04-05 11:25:00,9.53,9.53,9.51,9.52,1542400.0,9.3155,9.3155,9.296,9.3057,1542400.0
2013-04-05 11:30:00,9.51,9.52,9.47,9.49,1106400.0,9.296,9.3057,9.2569,9.2764,1106400.0
2013-04-05 11:35:00,9.49,9.51,9.47,9.48,861200.0,9.2764,9.296,9.2569,9.2666,861200.0
2013-04-05 11:40:00,9.49,9.49,9.47,9.47,152000.0,9.2764,9.2764,9.2569,9.2569,152000.0
2013-04-05 11:45:00,9.47,9.48,9.45,9.47,556800.0,9.2569,9.2666,9.2373,9.2569,556800.0
2013-04-05 11:50:00,9.47,9.48,9.42,9.43,608000.0,9.2569,9.2666,9.208,9.2178,608000.0
2013-04-05 11:55:00,9.42,9.43,9.37,9.38,551800.0,9.208,9.2178,9.1591,9.1689,551800.0
2013-04-05 12:00:00,9.38,9.38,9.32,9.32,545400.0,9.1689,9.1689,9.1102,9.1102,545400.0
2013-04-05 12:05:00,9.32,9.36,9.32,9.35,676200.0,9.1102,9.1493,9.1102,9.1396,676200.0
2013-04-05 12:10:00,9.35,9.39,9.34,9.37,1199600.0,9.1396,9.1787,9.1298,9.1591,1199600.0
2013-04-05 12:15:00,9.37,9.37,9.31,9.32,613600.0,9.1591,9.1591,9.1005,9.1102,613600.0
2013-04-05 12:20:00,9.32,9.35,9.31,9.34,769400.0,9.1102,9.1396,9.1005,9.1298,769400.0
2013-04-05 12:25:00,9.33,9.35,9.32,9.34,291800.0,9.12,9.1396,9.1102,9.1298,291800.0
2013-04-05 12:30:00,9.35,9.36,9.34,9.34,345600.0,9.1396,9.1493,9.1298,9.1298,345600.0
2013-04-05 12:35:00,9.35,9.35,9.32,9.32,528000.0,9.1396,9.1396,9.1102,9.1102,528000.0
2013-04-05 12:40:00,9.33,9.33,9.32,9.33,110800.0,9.12,9.12,9.1102,9.12,110800.0
2013-04-05 12:45:00,9.33,9.34,9.32,9.34,546600.0,9.12,9.1298,9.1102,9.1298,546600.0
2013-04-05 12:50:00,9.34,9.34,9.31,9.31,257400.0,9.1298,9.1298,9.1005,9.1005,257400.0
2013-04-05 12:55:00,9.31,9.31,9.27,9.28,1006800.0,9.1005,9.1005,9.0614,9.0711,1006800.0
2013-04-05 13:00:00,9.28,9.29,9.26,9.29,258800.0,9.0711,9.0809,9.0516,9.0809,258800.0
2013-04-05 13:05:00,9.29,9.31,9.29,9.31,391600.0,9.0809,9.1005,9.0809,9.1005,391600.0
2013-04-05 13:10:00,9.3,9.31,9.3,9.3,98400.0,9.0907,9.1005,9.0907,9.0907,98400.0
2013-04-05 13:15:00,9.3,9.35,9.3,9.33,580400.0,9.0907,9.1396,9.0907,9.12,580400.0
2013-04-05 13:20:00,9.33,9.34,9.33,9.33,81200.0,9.12,9.1298,9.12,9.12,81200.0
2013-04-05 13:25:00,9.33,9.35,9.32,9.34,254600.0,9.12,9.1396,9.1102,9.1298,254600.0
2013-04-05 13:30:00,9.34,9.35,9.32,9.33,230600.0,9.1298,9.1396,9.1102,9.12,230600.0
2013-04-05 13:35:00,9.32,9.38,9.32,9.38,3204400.0,9.1102,9.1689,9.1102,9.1689,3204400.0
2013-04-05 13:40:00,9.37,9.39,9.32,9.38,1070800.0,9.1591,9.1787,9.1102,9.1689,1070800.0
2013-04-05 13:45:00,9.38,9.42,9.37,9.38,647200.0,9.1689,9.208,9.1591,9.1689,647200.0
2013-04-05 13:50:00,9.38,9.39,9.37,9.37,320600.0,9.1689,9.1787,9.1591,9.1591,320600.0
2013-04-05 13:55:00,9.38,9.38,9.32,9.34,468800.0,9.1689,9.1689,9.1102,9.1298,468800.0
2013-04-05 14:00:00,9.34,9.36,9.33,9.36,279800.0,9.1298,9.1493,9.12,9.1493,279800.0
2013-04-05 14:05:00,9.36,9.36,9.34,9.34,214400.0,9.1493,9.1493,9.1298,9.1298,214400.0
2013-04-05 14:10:00,9.35,9.35,9.31,9.33,588400.0,9.1396,9.1396,9.1005,9.12,588400.0
2013-04-05 14:15:00,9.33,9.33,9.31,9.31,188600.0,9.12,9.12,9.1005,9.1005,188600.0
2013-04-05 14:20:00,9.31,9.35,9.31,9.35,334400.0,9.1005,9.1396,9.1005,9.1396,334400.0
2013-04-05 14:25:00,9.35,9.37,9.34,9.36,357200.0,9.1396,9.1591,9.1298,9.1493,357200.0
2013-04-05 14:30:00,9.36,9.36,9.34,9.36,228200.0,9.1493,9.1493,9.1298,9.1493,228200.0
2013-04-05 14:35:00,9.35,9.36,9.34,9.35,121600.0,9.1396,9.1493,9.1298,9.1396,121600.0
2013-04-05 14:40:00,9.35,9.35,9.34,9.34,60400.0,9.1396,9.1396,9.1298,9.1298,60400.0
2013-04-05 14:45:00,9.34,9.35,9.31,9.33,545000.0,9.1298,9.1396,9.1005,9.12,545000.0
2013-04-05 14:50:00,9.33,9.34,9.32,9.34,200400.0,9.12,9.1298,9.1102,9.1298,200400.0
2013-04-05 14:55:00,9.34,9.34,9.33,9.33,134600.0,9.1298,9.1298,9.12,9.12,134600.0
2013-04-05 15:00:00,9.33,9.34,9.31,9.33,406800.0,9.12,9.1298,9.1005,9.12,406800.0
2013-04-05 15:05:00,9.33,9.34,9.31,9.31,320000.0,9.12,9.1298,9.1005,9.1005,320000.0
2013-04-05 15:10:00,9.32,9.33,9.31,9.32,283200.0,9.1102,9.12,9.1005,9.1102,283200.0
2013-04-05 15:15:00,9.33,9.33,9.3,9.3,309200.0,9.12,9.12,9.0907,9.0907,309200.0
2013-04-05 15:20:00,9.3,9.31,9.27,9.3,1336800.0,9.0907,9.1005,9.0614,9.0907,1336800.0
2013-04-05 15:25:00,9.3,9.31,9.29,9.29,325000.0,9.0907,9.1005,9.0809,9.0809,325000.0
2013-04-05 15:30:00,9.29,9.3,9.27,9.28,1245200.0,9.0809,9.0907,9.0614,9.0711,1245200.0
2013-04-05 15:35:00,9.28,9.33,9.28,9.32,868000.0,9.0711,9.12,9.0711,9.1102,868000.0
2013-04-05 15:40:00,9.33,9.35,9.31,9.31,1289200.0,9.12,9.1396,9.1005,9.1005,1289200.0
2013-04-05 15:45:00,9.32,9.33,9.29,9.3,2324000.0,9.1102,9.12,9.0809,9.0907,2324000.0
2013-04-05 15:50:00,9.31,9.35,9.3,9.33,2705400.0,9.1005,9.1396,9.0907,9.12,2705400.0
2013-04-05 15:55:00,9.33,9.36,9.28,9.31,3980200.0,9.12,9.1493,9.0711,9.1005,3980200.0
2013-04-08 09:30:00,9.31,9.33,9.25,9.29,1232300.0,9.1005,9.12,9.0418,9.0809,1232300.0
2013-04-08 09:35:00,9.28,9.28,9.21,9.24,482900.0,9.0711,9.0711,9.0027,9.032,482900.0
2013-04-08 09:40:00,9.25,9.25,9.16,9.16,437400.0,9.0418,9.0418,8.9538,8.9538,437400.0
2013-04-08 09:45:00,9.17,9.18,9.14,9.15,642200.0,8.9636,8.9734,8.9343,8.9441,642200.0
2013-04-08 09:50:00,9.15,9.16,9.11,9.14,658500.0,8.9441,8.9538,8.905,8.9343,658500.0
2013-04-08 09:55:00,9.14,9.16,9.1,9.14,773900.0,8.9343,8.9538,8.8952,8.9343,773900.0
2013-04-08 10:00:00,9.13,9.14,9.1,9.13,494700.0,8.9245,8.9343,8.8952,8.9245,494700.0
2013-04-08 10:05:00,9.14,9.17,9.13,9.16,555700.0,8.9343,8.9636,8.9245,8.9538,555700.0
2013-04-08 10:10:00,9.17,9.18,9.12,9.13,429300.0,8.9636,8.9734,8.9147,8.9245,429300.0
2013-04-08 10:15:00,9.14,9.14,9.06,9.09,546600.0,8.9343,8.9343,8.8561,8.8854,546600.0
2013-04-08 10:20:00,9.09,9.12,9.07,9.12,337000.0,8.8854,8.9147,8.8659,8.9147,337000.0
2013-04-08 10:25:00,9.12,9.15,9.11,9.15,361500.0,8.9147,8.9441,8.905,8.9441,361500.0
2013-04-08 10:30:00,9.15,9.17,9.14,9.16,298000.0,8.9441,8.9636,8.9343,8.9538,298000.0
2013-04-08 10:35:00,9.17,9.17,9.13,9.15,453700.0,8.9636,8.9636,8.9245,8.9441,453700.0
2013-04-08 10:40:00,9.16,9.16,9.13,9.15,583000.0,8.9538,8.9538,8.9245,8.9441,583000.0
2013-04-08 10:45:00,9.15,9.24,9.13,9.21,553700.0,8.9441,9.032,8.9245,9.0027,553700.0
2013-04-08 10:50:00,9.21,9.21,9.17,9.17,181200.0,9.0027,9.0027,8.9636,8.9636,181200.0
2013-04-08 10:55:00,9.17,9.21,9.16,9.21,152500.0,8.9636,9.0027,8.9538,9.0027,152500.0
2013-04-08 11:00:00,9.21,9.21,9.17,9.18,196100.0,9.0027,9.0027,8.9636,8.9734,196100.0
2013-04-08 11:05:00,9.18,9.2,9.17,9.19,165100.0,8.9734,8.9929,8.9636,8.9832,165100.0
2013-04-08 11:10:00,9.2,9.26,9.19,9.26,282200.0,8.9929,9.0516,8.9832,9.0516,282200.0
2013-04-08 11:15:00,9.26,9.26,9.22,9.23,1018700.0,9.0516,9.0516,9.0125,9.0223,1018700.0
2013-04-08 11:20:00,9.24,9.26,9.23,9.25,220400.0,9.032,9.0516,9.0223,9.0418,220400.0
2013-04-08 11:25:00,9.25,9.26,9.23,9.24,263200.0,9.0418,9.0516,9.0223,9.032,263200.0
2013-04-08 11:30:00,9.24,9.26,9.24,9.26,121900.0,9.032,9.0516,9.032,9.0516,121900.0
2013-04-08 11:35:00,9.25,9.27,9.24,9.27,238900.0,9.0418,9.0614,9.032,9.0614,238900.0
2013-04-08 11:40:00,9.27,9.28,9.26,9.26,266700.0,9.0614,9.0711,9.0516,9.0516,266700.0
2013-04-08 11:45:00,9.27,9.32,9.26,9.28,579100.0,9.0614,9.1102,9.0516,9.0711,579100.0
2013-04-08 11:50:00,9.29,9.29,9.26,9.26,484500.0,9.0809,9.0809,9.0516,9.0516,484500.0
2013-04-08 11:55:00,9.26,9.28,9.23,9.24,464300.0,9.0516,9.0711,9.0223,9.032,464300.0
2013-04-08 12:00:00,9.25,9.27,9.23,9.26,165900.0,9.0418,9.0614,9.0223,9.0516,165900.0
2013-04-08 12:05:00,9.26,9.27,9.25,9.27,392800.0,9.0516,9.0614,9.0418,9.0614,392800.0
2013-04-08 12:10:00,9.27,9.27,9.25,9.26,94400.0,9.0614,9.0614,9.0418,9.0516,94400.0
2013-04-08 12:15:00,9.26,9.26,9.25,9.25,69300.0,9.0516,9.0516,9.0418,9.0418,69300.0
2013-04-08 12:20:00,9.26,9.26,9.22,9.23,181600.0,9.0516,9.0516,9.0125,9.0223,181600.0
2013-04-08 12:25:00,9.23,9.25,9.22,9.24,72600.0,9.0223,9.0418,9.0125,9.032,72600.0
2013-04-08 12:30:00,9.24,9.25,9.24,9.25,55600.0,9.032,9.0418,9.032,9.0418,55600.0
2013-04-08 12:35:00,9.24,9.28,9.24,9.28,134800.0,9.032,9.0711,9.032,9.0711,134800.0
2013-04-08 12:40:00,9.28,9.28,9.25,9.26,381900.0,9.0711,9.0711,9.0418,9.0516,381900.0
2013-04-08 12:45:00,9.26,9.27,9.26,9.27,81200.0,9.0516,9.0614,9.0516,9.0614,81200.0
2013-04-08 12:50:00,9.27,9.27,9.25,9.26,110500.0,9.0614,9.0614,9.0418,9.0516,110500.0
2013-04-08 12:55:00,9.26,9.26,9.23,9.23,175600.0,9.0516,9.0516,9.0223,9.0223,175600.0
2013-04-08 13:00:00,9.24,9.26,9.23,9.25,150100.0,9.032,9.0516,9.0223,9.0418,150100.0
2013-04-08 13:05:00,9.25,9.26,9.23,9.25,182500.0,9.0418,9.0516,9.0223,9.0418,182500.0
2013-04-08 13:10:00,9.24,9.27,9.23,9.26,279400.0,9.032,9.0614,9.0223,9.0516,279400.0
2013-04-08 13:15:00,9.26,9.27,9.24,9.25,90800.0,9.0516,9.0614,9.032,9.0418,90800.0
2013-04-08 13:20:00,9.25,9.26,9.24,9.25,63700.0,9.0418,9.0516,9.032,9.0418,63700.0
2013-04-08 13:25:00,9.25,9.26,9.24,9.25,51600.0,9.0418,9.0516,9.032,9.0418,51600.0
2013-04-08 13:30:00,9.25,9.26,9.24,9.24,176300.0,9.0418,9.0516,9.032,9.032,176300.0
2013-04-08 13:35:00,9.25,9.25,9.24,9.25,11900.0,9.0418,9.0418,9.032,9.0418,11900.0
2013-04-08 13:40:00,9.24,9.28,9.24,9.28,82000.0,9.032,9.0711,9.032,9.0711,82000.0
2013-04-08 13:45:00,9.27,9.28,9.25,9.28,235800.0,9.0614,9.0711,9.0418,9.0711,235800.0
2013-04-08 13:50:00,9.28,9.29,9.27,9.28,122200.0,9.0711,9.0809,9.0614,9.0711,122200.0
2013-04-08 13:55:00,9.27,9.32,9.27,9.31,295300.0,9.0614,9.1102,9.0614,9.1005,295300.0
2013-04-08 14:00:00,9.31,9.31,9.3,9.3,104500.0,9.1005,9.1005,9.0907,9.0907,104500.0
2013-04-08 14:05:00,9.3,9.32,9.3,9.32,160300.0,9.0907,9.1102,9.0907,9.1102,160300.0
2013-04-08 14:10:00,9.32,9.39,9.31,9.36,539900.0,9.1102,9.1787,9.1005,9.1493,539900.0
2013-04-08 14:15:00,9.36,9.36,9.33,9.34,104100.0,9.1493,9.1493,9.12,9.1298,104100.0
2013-04-08 14:20:00,9.34,9.35,9.33,9.34,124500.0,9.1298,9.1396,9.12,9.1298,124500.0
2013-04-08 14:25:00,9.34,9.34,9.33,9.34,63600.0,9.1298,9.1298,9.12,9.1298,63600.0
2013-04-08 14:30:00,9.34,9.34,9.31,9.31,290900.0,9.1298,9.1298,9.1005,9.1005,290900.0
2013-04-08 14:35:00,9.31,9.35,9.3,9.34,487900.0,9.1005,9.1396,9.0907,9.1298,487900.0
2013-04-08 14:40:00,9.33,9.34,9.31,9.34,428200.0,9.12,9.1298,9.1005,9.1298,428200.0
2013-04-08 14:45:00,9.34,9.35,9.33,9.35,66200.0,9.1298,9.1396,9.12,9.1396,66200.0
2013-04-08 14:50:00,9.35,9.35,9.33,9.35,116300.0,9.1396,9.1396,9.12,9.1396,116300.0
2013-04-08 14:55:00,9.35,9.35,9.32,9.33,166500.0,9.1396,9.1396,9.1102,9.12,166500.0
2013-04-08 15:00:00,9.33,9.33,9.31,9.32,95100.0,9.12,9.12,9.1005,9.1102,95100.0
2013-04-08 15:05:00,9.31,9.33,9.31,9.33,63600.0,9.1005,9.12,9.1005,9.12,63600.0
2013-04-08 15:10:00,9.33,9.35,9.32,9.35,146000.0,9.12,9.1396,9.1102,9.1396,146000.0
2013-04-08 15:15:00,9.35,9.35,9.32,9.33,197600.0,9.1396,9.1396,9.1102,9.12,197600.0
2013-04-08 15:20:00,9.34,9.35,9.33,9.35,53200.0,9.1298,9.1396,9.12,9.1396,53200.0
2013-04-08 15:25:00,9.35,9.35,9.34,9.35,33900.0,9.1396,9.1396,9.1298,9.1396,33900.0
2013-04-08 15:30:00,9.35,9.39,9.34,9.37,735600.0,9.1396,9.1787,9.1298,9.1591,735600.0
2013-04-08 15:35:00,9.37,9.4,9.36,9.4,1218200.0,9.1591,9.1884,9.1493,9.1884,1218200.0
2013-04-08 15:40:00,9.4,9.41,9.34,9.34,587000.0,9.1884,9.1982,9.1298,9.1298,587000.0
2013-04-08 15:45:00,9.35,9.39,9.34,9.39,387400.0,9.1396,9.1787,9.1298,9.1787,387400.0
2013-04-08 15:50:00,9.39,9.4,9.34,9.38,799500.0,9.1787,9.1884,9.1298,9.1689,799500.0
2013-04-08 15:55:00,9.37,9.41,9.35,9.38,1676400.0,9.1591,9.1982,9.1396,9.1689,1676400.0
2013-04-09 09:30:00,9.45,9.48,9.39,9.43,770600.0,9.2373,9.2666,9.1787,9.2178,770600.0
2013-04-09 09:35:00,9.43,9.46,9.42,9.42,206600.0,9.2178,9.2471,9.208,9.208,206600.0
2013-04-09 09:40:00,9.43,9.47,9.42,9.44,627500.0,9.2178,9.2569,9.208,9.2275,627500.0
2013-04-09 09:45:00,9.44,9.46,9.41,9.46,372000.0,9.2275,9.2471,9.1982,9.2471,372000.0
2013-04-09 09:50:00,9.46,9.46,9.41,9.44,528800.0,9.2471,9.2471,9.1982,9.2275,528800.0
2013-04-09 09:55:00,9.45,9.45,9.41,9.42,206300.0,9.2373,9.2373,9.1982,9.208,206300.0
2013-04-09 10:00:00,9.43,9.45,9.42,9.43,197400.0,9.2178,9.2373,9.208,9.2178,197400.0
2013-04-09 10:05:00,9.43,9.45,9.43,9.43,220300.0,9.2178,9.2373,9.2178,9.2178,220300.0
2013-04-09 10:10:00,9.43,9.48,9.43,9.47,297700.0,9.2178,9.2666,9.2178,9.2569,297700.0
2013-04-09 10:15:00,9.47,9.5,9.46,9.47,291600.0,9.2569,9.2862,9.2471,9.2569,291600.0
2013-04-09 10:20:00,9.48,9.54,9.48,9.54,467700.0,9.2666,9.3253,9.2666,9.3253,467700.0
2013-04-09 10:25:00,9.54,9.56,9.54,9.55,227000.0,9.3253,9.3448,9.3253,9.3351,227000.0
2013-04-09 10:30:00,9.54,9.55,9.52,9.54,234000.0,9.3253,9.3351,9.3057,9.3253,234000.0
2013-04-09 10:35:00,9.54,9.55,9.5,9.51,458100.0,9.3253,9.3351,9.2862,9.296,458100.0
2013-04-09 10:40:00,9.51,9.51,9.48,9.48,106400.0,9.296,9.296,9.2666,9.2666,106400.0
2013-04-09 10:45:00,9.47,9.5,9.46,9.49,432600.0,9.2569,9.2862,9.2471,9.2764,432600.0
2013-04-09 10:50:00,9.49,9.49,9.44,9.44,358600.0,9.2764,9.2764,9.2275,9.2275,358600.0
2013-04-09 10:55:00,9.45,9.46,9.42,9.42,304300.0,9.2373,9.2471,9.208,9.208,304300.0
2013-04-09 11:00:00,9.42,9.46,9.41,9.46,279200.0,9.208,9.2471,9.1982,9.2471,279200.0
2013-04-09 11:05:00,9.45,9.46,9.42,9.44,262500.0,9.2373,9.2471,9.208,9.2275,262500.0
2013-04-09 11:10:00,9.44,9.45,9.42,9.42,77800.0,9.2275,9.2373,9.208,9.208,77800.0
2013-04-09 11:15:00,9.42,9.43,9.4,9.4,297200.0,9.208,9.2178,9.1884,9.1884,297200.0
2013-04-09 11:20:00,9.41,9.44,9.4,9.42,180400.0,9.1982,9.2275,9.1884,9.208,180400.0
2013-04-09 11:25:00,9.43,9.44,9.42,9.42,59800.0,9.2178,9.2275,9.208,9.208,59800.0
2013-04-09 11:30:00,9.42,9.44,9.42,9.42,107600.0,9.208,9.2275,9.208,9.208,107600.0
2013-04-09 11:35:00,9.43,9.44,9.42,9.42,45300.0,9.2178,9.2275,9.208,9.208,45300.0
2013-04-09 11:40:00,9.42,9.45,9.42,9.44,118100.0,9.208,9.2373,9.208,9.2275,118100.0
2013-04-09 11:45:00,9.43,9.44,9.42,9.42,38000.0,9.2178,9.2275,9.208,9.208,38000.0
2013-04-09 11:50:00,9.42,9.44,9.42,9.44,121700.0,9.208,9.2275,9.208,9.2275,121700.0
2013-04-09 11:55:00,9.44,9.48,9.43,9.48,168600.0,9.2275,9.2666,9.2178,9.2666,168600.0
2013-04-09 12:00:00,9.48,9.48,9.45,9.46,144300.0,9.2666,9.2666,9.2373,9.2471,144300.0
2013-04-09 12:05:00,9.45,9.46,9.42,9.42,180000.0,9.2373,9.2471,9.208,9.208,180000.0
2013-04-09 12:10:00,9.43,9.44,9.42,9.42,104300.0,9.2178,9.2275,9.208,9.208,104300.0
2013-04-09 12:15:00,9.42,9.43,9.41,9.42,274100.0,9.208,9.2178,9.1982,9.208,274100.0
2013-04-09 12:20:00,9.42,9.43,9.41,9.41,106500.0,9.208,9.2178,9.1982,9.1982,106500.0
2013-04-09 12:25:00,9.41,9.44,9.41,9.44,113000.0,9.1982,9.2275,9.1982,9.2275,113000.0
2013-04-09 12:30:00,9.43,9.49,9.43,9.46,945400.0,9.2178,9.2764,9.2178,9.2471,945400.0
2013-04-09 12:35:00,9.46,9.48,9.46,9.47,60100.0,9.2471,9.2666,9.2471,9.2569,60100.0
2013-04-09 12:40:00,9.46,9.47,9.46,9.47,139800.0,9.2471,9.2569,9.2471,9.2569,139800.0
2013-04-09 12:45:00,9.47,9.48,9.46,9.47,82300.0,9.2569,9.2666,9.2471,9.2569,82300.0
2013-04-09 12:50:00,9.47,9.49,9.47,9.49,249600.0,9.2569,9.2764,9.2569,9.2764,249600.0
2013-04-09 12:55:00,9.49,9.52,9.49,9.51,151900.0,9.2764,9.3057,9.2764,9.296,151900.0
2013-04-09 13:00:00,9.52,9.55,9.51,9.53,165000.0,9.3057,9.3351,9.296,9.3155,165000.0
2013-04-09 13:05:00,9.52,9.53,9.51,9.52,62100.0,9.3057,9.3155,9.296,9.3057,62100.0
2013-04-09 13:10:00,9.52,9.52,9.5,9.5,97000.0,9.3057,9.3057,9.2862,9.2862,97000.0
2013-04-09 13:15:00,9.5,9.55,9.5,9.55,435400.0,9.2862,9.3351,9.2862,9.3351,435400.0
2013-04-09 13:20:00,9.54,9.57,9.54,9.57,227300.0,9.3253,9.3546,9.3253,9.3546,227300.0
2013-04-09 13:25:00,9.57,9.6,9.57,9.58,417200.0,9.3546,9.3839,9.3546,9.3644,417200.0
2013-04-09 13:30:00,9.59,9.6,9.56,9.58,237900.0,9.3742,9.3839,9.3448,9.3644,237900.0
2013-04-09 13:35:00,9.59,9.61,9.58,9.59,498800.0,9.3742,9.3937,9.3644,9.3742,498800.0
2013-04-09 13:40:00,9.59,9.61,9.59,9.6,157000.0,9.3742,9.3937,9.3742,9.3839,157000.0
2013-04-09 13:45:00,9.6,9.66,9.6,9.64,297000.0,9.3839,9.4426,9.3839,9.423,297000.0
2013-04-09 13:50:00,9.64,9.65,9.62,9.63,174600.0,9.423,9.4328,9.4035,9.4133,174600.0
2013-04-09 13:55:00,9.63,9.63,9.6,9.61,242300.0,9.4133,9.4133,9.3839,9.3937,242300.0
2013-04-09 14:00:00,9.61,9.63,9.6,9.63,129300.0,9.3937,9.4133,9.3839,9.4133,129300.0
2013-04-09 14:05:00,9.63,9.64,9.6,9.61,205700.0,9.4133,9.423,9.3839,9.3937,205700.0
2013-04-09 14:10:00,9.61,9.62,9.59,9.62,212000.0,9.3937,9.4035,9.3742,9.4035,212000.0
2013-04-09 14:15:00,9.62,9.62,9.59,9.6,167700.0,9.4035,9.4035,9.3742,9.3839,167700.0
2013-04-09 14:20:00,9.6,9.62,9.59,9.62,93500.0,9.3839,9.4035,9.3742,9.4035,93500.0
2013-04-09 14:25:00,9.62,9.64,9.61,9.63,121700.0,9.4035,9.423,9.3937,9.4133,121700.0
2013-04-09 14:30:00,9.63,9.65,9.63,9.63,267500.0,9.4133,9.4328,9.4133,9.4133,267500.0
2013-04-09 14:35:00,9.63,9.64,9.63,9.63,25600.0,9.4133,9.423,9.4133,9.4133,25600.0
2013-04-09 14:40:00,9.63,9.66,9.63,9.66,173000.0,9.4133,9.4426,9.4133,9.4426,173000.0
2013-04-09 14:45:00,9.66,9.67,9.65,9.67,194100.0,9.4426,9.4524,9.4328,9.4524,194100.0
2013-04-09 14:50:00,9.67,9.67,9.66,9.67,72900.0,9.4524,9.4524,9.4426,9.4524,72900.0
2013-04-09 14:55:00,9.67,9.67,9.66,9.67,52100.0,9.4524,9.4524,9.4426,9.4524,52100.0
2013-04-09 15:00:00,9.67,9.67,9.63,9.63,197200.0,9.4524,9.4524,9.4133,9.4133,197200.0
2013-04-09 15:05:00,9.64,9.64,9.61,9.61,311900.0,9.423,9.423,9.3937,9.3937,311900.0
2013-04-09 15:10:00,9.62,9.63,9.61,9.61,161300.0,9.4035,9.4133,9.3937,9.3937,161300.0
2013-04-09 15:15:00,9.62,9.62,9.61,9.61,116700.0,9.4035,9.4035,9.3937,9.3937,116700.0
2013-04-09 15:20:00,9.61,9.62,9.59,9.61,190500.0,9.3937,9.4035,9.3742,9.3937,190500.0
2013-04-09 15:25:00,9.61,9.61,9.59,9.59,221100.0,9.3937,9.3937,9.3742,9.3742,221100.0
2013-04-09 15:30:00,9.6,9.61,9.59,9.61,283100.0,9.3839,9.3937,9.3742,9.3937,283100.0
2013-04-09 15:35:00,9.6,9.61,9.58,9.59,320600.0,9.3839,9.3937,9.3644,9.3742,320600.0
2013-04-09 15:40:00,9.59,9.6,9.58,9.58,184000.0,9.3742,9.3839,9.3644,9.3644,184000.0
2013-04-09 15:45:00,9.58,9.6,9.57,9.6,275500.0,9.3644,9.3839,9.3546,9.3839,275500.0
2013-04-09 15:50:00,9.6,9.6,9.58,9.58,283800.0,9.3839,9.3839,9.3644,9.3644,283800.0
2013-04-09 15:55:00,9.58,9.59,9.55,9.58,831200.0,9.3644,9.3742,9.3351,9.3644,831200.0
2013-04-10 09:30:00,9.64,9.7,9.63,9.68,425000.0,9.423,9.4817,9.4133,9.4621,425000.0
2013-04-10 09:35:00,9.69,9.75,9.68,9.75,569100.0,9.4719,9.5306,9.4621,9.5306,569100.0
2013-04-10 09:40:00,9.74,9.75,9.7,9.71,265800.0,9.5208,9.5306,9.4817,9.4915,265800.0
2013-04-10 09:45:00,9.7,9.75,9.7,9.75,1006300.0,9.4817,9.5306,9.4817,9.5306,1006300.0
2013-04-10 09:50:00,9.75,9.86,9.74,9.86,1308100.0,9.5306,9.6381,9.5208,9.6381,1308100.0
2013-04-10 09:55:00,9.86,9.96,9.85,9.93,1692400.0,9.6381,9.7358,9.6283,9.7065,1692400.0
2013-04-10 10:00:00,9.94,10.0,9.93,9.97,1552100.0,9.7163,9.7749,9.7065,9.7456,1552100.0
2013-04-10 10:05:00,9.97,10.0,9.92,9.93,716600.0,9.7456,9.7749,9.6967,9.7065,716600.0
2013-04-10 10:10:00,9.93,9.94,9.87,9.89,626800.0,9.7065,9.7163,9.6479,9.6674,626800.0
2013-04-10 10:15:00,9.89,9.94,9.87,9.94,773100.0,9.6674,9.7163,9.6479,9.7163,773100.0
2013-04-10 10:20:00,9.93,9.95,9.92,9.93,953400.0,9.7065,9.7261,9.6967,9.7065,953400.0
2013-04-10 10:25:00,9.94,9.98,9.93,9.97,1021400.0,9.7163,9.7554,9.7065,9.7456,1021400.0
2013-04-10 10:30:00,9.98,10.03,9.97,10.01,1620000.0,9.7554,9.8043,9.7456,9.7847,1620000.0
2013-04-10 10:35:00,10.01,10.01,10.0,10.01,989500.0,9.7847,9.7847,9.7749,9.7847,989500.0
2013-04-10 10:40:00,10.0,10.22,10.0,10.2,2304800.0,9.7749,9.99,9.7749,9.9704,2304800.0
2013-04-10 10:45:00,10.2,10.21,10.15,10.19,1277600.0,9.9704,9.9802,9.9215,9.9606,1277600.0
2013-04-10 10:50:00,10.19,10.2,10.15,10.16,1122300.0,9.9606,9.9704,9.9215,9.9313,1122300.0
2013-04-10 10:55:00,10.17,10.18,10.11,10.15,998900.0,9.9411,9.9509,9.8824,9.9215,998900.0
2013-04-10 11:00:00,10.14,10.17,10.13,10.16,740700.0,9.9118,9.9411,9.902,9.9313,740700.0
2013-04-10 11:05:00,10.17,10.18,10.14,10.15,504100.0,9.9411,9.9509,9.9118,9.9215,504100.0
2013-04-10 11:10:00,10.14,10.16,10.07,10.09,1090100.0,9.9118,9.9313,9.8434,9.8629,1090100.0
2013-04-10 11:15:00,10.1,10.1,10.02,10.04,603000.0,9.8727,9.8727,9.7945,9.814,603000.0
2013-04-10 11:20:00,10.03,10.06,10.03,10.04,705100.0,9.8043,9.8336,9.8043,9.814,705100.0
2013-04-10 11:25:00,10.04,10.05,10.0,10.01,710800.0,9.814,9.8238,9.7749,9.7847,710800.0
2013-04-10 11:30:00,10.01,10.08,10.0,10.08,1304600.0,9.7847,9.8531,9.7749,9.8531,1304600.0
2013-04-10 11:35:00,10.08,10.09,10.06,10.08,406700.0,9.8531,9.8629,9.8336,9.8531,406700.0
2013-04-10 11:40:00,10.08,10.15,10.07,10.15,1457700.0,9.8531,9.9215,9.8434,9.9215,1457700.0
2013-04-10 11:45:00,10.15,10.15,10.11,10.13,215100.0,9.9215,9.9215,9.8824,9.902,215100.0
2013-04-10 11:50:00,10.13,10.15,10.12,10.13,591100.0,9.902,9.9215,9.8922,9.902,591100.0
2013-04-10 11:55:00,10.14,10.15,10.11,10.12,441200.0,9.9118,9.9215,9.8824,9.8922,441200.0
2013-04-10 12:00:00,10.13,10.18,10.12,10.15,749900.0,9.902,9.9509,9.8922,9.9215,749900.0
2013-04-10 12:05:00,10.15,10.17,10.12,10.12,642100.0,9.9215,9.9411,9.8922,9.8922,642100.0
2013-04-10 12:10:00,10.12,10.13,10.11,10.12,243300.0,9.8922,9.902,9.8824,9.8922,243300.0
2013-04-10 12:15:00,10.12,10.15,10.11,10.13,269900.0,9.8922,9.9215,9.8824,9.902,269900.0
2013-04-10 12:20:00,10.13,10.16,10.13,10.14,266300.0,9.902,9.9313,9.902,9.9118,266300.0
2013-04-10 12:25:00,10.14,10.16,10.13,10.15,215500.0,9.9118,9.9313,9.902,9.9215,215500.0
2013-04-10 12:30:00,10.15,10.16,10.13,10.14,339400.0,9.9215,9.9313,9.902,9.9118,339400.0
2013-04-10 12:35:00,10.13,10.14,10.12,10.13,249700.0,9.902,9.9118,9.8922,9.902,249700.0
2013-04-10 12:40:00,10.13,10.15,10.12,10.13,521900.0,9.902,9.9215,9.8922,9.902,521900.0
2013-04-10 12:45:00,10.13,10.17,10.13,10.15,555400.0,9.902,9.9411,9.902,9.9215,555400.0
2013-04-10 12:50:00,10.14,10.16,10.14,10.15,144800.0,9.9118,9.9313,9.9118,9.9215,144800.0
2013-04-10 12:55:00,10.16,10.16,10.13,10.13,268700.0,9.9313,9.9313,9.902,9.902,268700.0
2013-04-10 13:00:00,10.13,10.16,10.13,10.13,465300.0,9.902,9.9313,9.902,9.902,465300.0
2013-04-10 13:05:00,10.13,10.14,10.07,10.07,547300.0,9.902,9.9118,9.8434,9.8434,547300.0
2013-04-10 13:10:00,10.07,10.12,10.07,10.11,409200.0,9.8434,9.8922,9.8434,9.8824,409200.0
2013-04-10 13:15:00,10.11,10.11,10.06,10.08,352300.0,9.8824,9.8824,9.8336,9.8531,352300.0
2013-04-10 13:20:00,10.06,10.08,10.05,10.08,348100.0,9.8336,9.8531,9.8238,9.8531,348100.0
2013-04-10 13:25:00,10.08,10.09,10.06,10.08,483900.0,9.8531,9.8629,9.8336,9.8531,483900.0
2013-04-10 13:30:00,10.07,10.09,10.07,10.07,324000.0,9.8434,9.8629,9.8434,9.8434,324000.0
2013-04-10 13:35:00,10.07,10.08,10.05,10.07,765000.0,9.8434,9.8531,9.8238,9.8434,765000.0
2013-04-10 13:40:00,10.07,10.08,10.06,10.07,136000.0,9.8434,9.8531,9.8336,9.8434,136000.0
2013-04-10 13:45:00,10.07,10.07,10.05,10.05,180200.0,9.8434,9.8434,9.8238,9.8238,180200.0
2013-04-10 13:50:00,10.05,10.07,10.05,10.06,179000.0,9.8238,9.8434,9.8238,9.8336,179000.0
2013-04-10 13:55:00,10.07,10.07,10.06,10.06,84600.0,9.8434,9.8434,9.8336,9.8336,84600.0
2013-04-10 14:00:00,10.06,10.08,10.04,10.07,497400.0,9.8336,9.8531,9.814,9.8434,497400.0
2013-04-10 14:05:00,10.07,10.09,10.07,10.09,154700.0,9.8434,9.8629,9.8434,9.8629,154700.0
2013-04-10 14:10:00,10.09,10.1,10.07,10.1,277500.0,9.8629,9.8727,9.8434,9.8727,277500.0
2013-04-10 14:15:00,10.1,10.1,10.09,10.1,101000.0,9.8727,9.8727,9.8629,9.8727,101000.0
2013-04-10 14:20:00,10.1,10.1,10.06,10.07,239400.0,9.8727,9.8727,9.8336,9.8434,239400.0
2013-04-10 14:25:00,10.06,10.07,10.04,10.05,272900.0,9.8336,9.8434,9.814,9.8238,272900.0
2013-04-10 14:30:00,10.05,10.06,10.0,10.0,447300.0,9.8238,9.8336,9.7749,9.7749,447300.0
2013-04-10 14:35:00,10.01,10.04,10.0,10.03,466100.0,9.7847,9.814,9.7749,9.8043,466100.0
2013-04-10 14:40:00,10.04,10.05,10.02,10.04,325900.0,9.814,9.8238,9.7945,9.814,325900.0
2013-04-10 14:45:00,10.03,10.04,10.01,10.02,313300.0,9.8043,9.814,9.7847,9.7945,313300.0
2013-04-10 14:50:00,10.03,10.05,10.02,10.04,219800.0,9.8043,9.8238,9.7945,9.814,219800.0
2013-04-10 14:55:00,10.04,10.05,10.02,10.02,221400.0,9.814,9.8238,9.7945,9.7945,221400.0
2013-04-10 15:00:00,10.02,10.03,10.0,10.01,459700.0,9.7945,9.8043,9.7749,9.7847,459700.0
2013-04-10 15:05:00,10.01,10.02,9.97,9.98,757800.0,9.7847,9.7945,9.7456,9.7554,757800.0
2013-04-10 15:10:00,9.98,9.99,9.96,9.97,564800.0,9.7554,9.7652,9.7358,9.7456,564800.0
2013-04-10 15:15:00,9.97,10.0,9.97,10.0,270400.0,9.7456,9.7749,9.7456,9.7749,270400.0
2013-04-10 15:20:00,10.0,10.01,9.99,10.01,254400.0,9.7749,9.7847,9.7652,9.7847,254400.0
2013-04-10 15:25:00,10.01,10.05,10.0,10.04,379200.0,9.7847,9.8238,9.7749,9.814,379200.0
2013-04-10 15:30:00,10.03,10.05,10.01,10.05,488100.0,9.8043,9.8238,9.7847,9.8238,488100.0
2013-04-10 15:35:00,10.05,10.08,10.04,10.06,530500.0,9.8238,9.8531,9.814,9.8336,530500.0
2013-04-10 15:40:00,10.05,10.08,10.04,10.08,412800.0,9.8238,9.8531,9.814,9.8531,412800.0
2013-04-10 15:45:00,10.07,10.08,10.06,10.08,492700.0,9.8434,9.8531,9.8336,9.8531,492700.0
2013-04-10 15:50:00,10.08,10.09,10.07,10.08,651600.0,9.8531,9.8629,9.8434,9.8531,651600.0
2013-04-10 15:55:00,10.07,10.09,10.07,10.09,1163500.0,9.8434,9.8629,9.8434,9.8629,1163500.0
2013-04-11 09:30:00,9.9,9.91,9.77,9.79,1056600.0,9.6772,9.687,9.5501,9.5697,1056600.0
2013-04-11 09:35:00,9.8,9.87,9.79,9.85,955600.0,9.5794,9.6479,9.5697,9.6283,955600.0
2013-04-11 09:40:00,9.85,9.88,9.82,9.85,704300.0,9.6283,9.6576,9.599,9.6283,704300.0
2013-04-11 09:45:00,9.85,9.92,9.84,9.91,963800.0,9.6283,9.6967,9.6185,9.687,963800.0
2013-04-11 09:50:00,9.91,9.99,9.9,9.97,893100.0,9.687,9.7652,9.6772,9.7456,893100.0
2013-04-11 09:55:00,9.97,10.01,9.96,10.0,1029700.0,9.7456,9.7847,9.7358,9.7749,1029700.0
2013-04-11 10:00:00,9.99,10.11,9.98,10.05,1225100.0,9.7652,9.8824,9.7554,9.8238,1225100.0
2013-04-11 10:05:00,10.05,10.15,10.04,10.13,750000.0,9.8238,9.9215,9.814,9.902,750000.0
2013-04-11 10:10:00,10.12,10.13,10.06,10.07,870200.0,9.8922,9.902,9.8336,9.8434,870200.0
2013-04-11 10:15:00,10.07,10.1,10.03,10.09,527400.0,9.8434,9.8727,9.8043,9.8629,527400.0
2013-04-11 10:20:00,10.1,10.11,10.07,10.11,677200.0,9.8727,9.8824,9.8434,9.8824,677200.0
2013-04-11 10:25:00,10.1,10.12,10.1,10.11,241500.0,9.8727,9.8922,9.8727,9.8824,241500.0
2013-04-11 10:30:00,10.11,10.12,10.07,10.09,493700.0,9.8824,9.8922,9.8434,9.8629,493700.0
2013-04-11 10:35:00,10.08,10.1,10.06,10.09,231400.0,9.8531,9.8727,9.8336,9.8629,231400.0
2013-04-11 10:40:00,10.1,10.1,10.08,10.09,311200.0,9.8727,9.8727,9.8531,9.8629,311200.0
2013-04-11 10:45:00,10.09,10.11,10.08,10.11,405200.0,9.8629,9.8824,9.8531,9.8824,405200.0
2013-04-11 10:50:00,10.1,10.14,10.09,10.13,750400.0,9.8727,9.9118,9.8629,9.902,750400.0
2013-04-11 10:55:00,10.14,10.14,10.11,10.11,131000.0,9.9118,9.9118,9.8824,9.8824,131000.0
2013-04-11 11:00:00,10.11,10.12,10.08,10.09,295400.0,9.8824,9.8922,9.8531,9.8629,295400.0
2013-04-11 11:05:00,10.09,10.1,10.07,10.07,231300.0,9.8629,9.8727,9.8434,9.8434,231300.0
2013-04-11 11:10:00,10.08,10.1,10.05,10.09,395400.0,9.8531,9.8727,9.8238,9.8629,395400.0
2013-04-11 11:15:00,10.08,10.1,10.08,10.09,227600.0,9.8531,9.8727,9.8531,9.8629,227600.0
2013-04-11 11:20:00,10.09,10.09,10.08,10.09,108500.0,9.8629,9.8629,9.8531,9.8629,108500.0
2013-04-11 11:25:00,10.08,10.1,10.08,10.09,175800.0,9.8531,9.8727,9.8531,9.8629,175800.0
2013-04-11 11:30:00,10.09,10.1,10.07,10.09,308400.0,9.8629,9.8727,9.8434,9.8629,308400.0
2013-04-11 11:35:00,10.08,10.09,9.98,9.98,722300.0,9.8531,9.8629,9.7554,9.7554,722300.0
2013-04-11 11:40:00,9.99,9.99,9.95,9.96,352400.0,9.7652,9.7652,9.7261,9.7358,352400.0
2013-04-11 11:45:00,9.96,9.97,9.92,9.95,291600.0,9.7358,9.7456,9.6967,9.7261,291600.0
2013-04-11 11:50:00,9.95,9.97,9.94,9.97,208700.0,9.7261,9.7456,9.7163,9.7456,208700.0
2013-04-11 11:55:00,9.97,9.99,9.96,9.98,257800.0,9.7456,9.7652,9.7358,9.7554,257800.0
2013-04-11 12:00:00,9.97,9.97,9.95,9.96,191900.0,9.7456,9.7456,9.7261,9.7358,191900.0
2013-04-11 12:05:00,9.96,9.98,9.96,9.98,432000.0,9.7358,9.7554,9.7358,9.7554,432000.0
2013-04-11 12:10:00,9.98,10.0,9.97,9.99,108400.0,9.7554,9.7749,9.7456,9.7652,108400.0
2013-04-11 12:15:00,10.0,10.0,9.98,9.99,202800.0,9.7749,9.7749,9.7554,9.7652,202800.0
2013-04-11 12:20:00,9.99,10.0,9.97,10.0,203400.0,9.7652,9.7749,9.7456,9.7749,203400.0
2013-04-11 12:25:00,10.0,10.0,9.97,10.0,194000.0,9.7749,9.7749,9.7456,9.7749,194000.0
2013-04-11 12:30:00,9.99,10.0,9.98,9.99,104700.0,9.7652,9.7749,9.7554,9.7652,104700.0
2013-04-11 12:35:00,9.98,9.99,9.97,9.98,192500.0,9.7554,9.7652,9.7456,9.7554,192500.0
2013-04-11 12:40:00,9.97,9.98,9.97,9.97,45500.0,9.7456,9.7554,9.7456,9.7456,45500.0
2013-04-11 12:45:00,9.97,10.0,9.97,10.0,414800.0,9.7456,9.7749,9.7456,9.7749,414800.0
2013-04-11 12:50:00,10.0,10.01,9.99,10.0,709100.0,9.7749,9.7847,9.7652,9.7749,709100.0
2013-04-11 12:55:00,10.01,10.01,10.0,10.0,84800.0,9.7847,9.7847,9.7749,9.7749,84800.0
2013-04-11 13:00:00,10.0,10.02,9.98,10.0,653500.0,9.7749,9.7945,9.7554,9.7749,653500.0
2013-04-11 13:05:00,9.99,10.0,9.96,9.96,106200.0,9.7652,9.7749,9.7358,9.7358,106200.0
2013-04-11 13:10:00,9.96,9.98,9.96,9.98,87400.0,9.7358,9.7554,9.7358,9.7554,87400.0
2013-04-11 13:15:00,9.98,9.99,9.97,9.98,121100.0,9.7554,9.7652,9.7456,9.7554,121100.0
2013-04-11 13:20:00,9.98,9.99,9.97,9.99,55700.0,9.7554,9.7652,9.7456,9.7652,55700.0
2013-04-11 13:25:00,9.99,9.99,9.97,9.99,139800.0,9.7652,9.7652,9.7456,9.7652,139800.0
2013-04-11 13:30:00,9.98,9.99,9.97,9.99,114400.0,9.7554,9.7652,9.7456,9.7652,114400.0
2013-04-11 13:35:00,9.99,9.99,9.98,9.98,52400.0,9.7652,9.7652,9.7554,9.7554,52400.0
2013-04-11 13:40:00,9.98,9.99,9.96,9.97,116700.0,9.7554,9.7652,9.7358,9.7456,116700.0
2013-04-11 13:45:00,9.96,9.99,9.96,9.96,176100.0,9.7358,9.7652,9.7358,9.7358,176100.0
2013-04-11 13:50:00,9.96,9.97,9.94,9.94,256700.0,9.7358,9.7456,9.7163,9.7163,256700.0
2013-04-11 13:55:00,9.95,9.95,9.93,9.93,77600.0,9.7261,9.7261,9.7065,9.7065,77600.0
2013-04-11 14:00:00,9.94,9.97,9.93,9.95,298400.0,9.7163,9.7456,9.7065,9.7261,298400.0
2013-04-11 14:05:00,9.94,9.97,9.94,9.96,109700.0,9.7163,9.7456,9.7163,9.7358,109700.0
2013-04-11 14:10:00,9.96,9.96,9.94,9.95,86100.0,9.7358,9.7358,9.7163,9.7261,86100.0
2013-04-11 14:15:00,9.95,9.95,9.92,9.94,274300.0,9.7261,9.7261,9.6967,9.7163,274300.0
2013-04-11 14:20:00,9.94,9.95,9.93,9.95,140500.0,9.7163,9.7261,9.7065,9.7261,140500.0
2013-04-11 14:25:00,9.95,9.96,9.95,9.96,89500.0,9.7261,9.7358,9.7261,9.7358,89500.0
2013-04-11 14:30:00,9.96,9.98,9.96,9.98,98700.0,9.7358,9.7554,9.7358,9.7554,98700.0
2013-04-11 14:35:00,9.98,9.99,9.97,9.98,145300.0,9.7554,9.7652,9.7456,9.7554,145300.0
2013-04-11 14:40:00,9.99,9.99,9.97,9.98,45100.0,9.7652,9.7652,9.7456,9.7554,45100.0
2013-04-11 14:45:00,9.98,9.98,9.96,9.96,272400.0,9.7554,9.7554,9.7358,9.7358,272400.0
2013-04-11 14:50:00,9.97,9.97,9.93,9.95,152800.0,9.7456,9.7456,9.7065,9.7261,152800.0
2013-04-11 14:55:00,9.95,9.99,9.95,9.99,270400.0,9.7261,9.7652,9.7261,9.7652,270400.0
2013-04-11 15:00:00,9.99,9.99,9.97,9.97,180500.0,9.7652,9.7652,9.7456,9.7456,180500.0
2013-04-11 15:05:00,9.97,10.0,9.97,9.99,220400.0,9.7456,9.7749,9.7456,9.7652,220400.0
2013-04-11 15:10:00,9.99,10.0,9.98,9.99,139100.0,9.7652,9.7749,9.7554,9.7652,139100.0
2013-04-11 15:15:00,9.98,9.99,9.97,9.97,63300.0,9.7554,9.7652,9.7456,9.7456,63300.0
2013-04-11 15:20:00,9.98,9.99,9.97,9.99,157600.0,9.7554,9.7652,9.7456,9.7652,157600.0
2013-04-11 15:25:00,9.99,10.01,9.98,9.99,419500.0,9.7652,9.7847,9.7554,9.7652,419500.0
2013-04-11 15:30:00,9.99,10.0,9.98,9.99,369700.0,9.7652,9.7749,9.7554,9.7652,369700.0
2013-04-11 15:35:00,9.99,9.99,9.98,9.99,117900.0,9.7652,9.7652,9.7554,9.7652,117900.0
2013-04-11 15:40:00,9.99,9.99,9.96,9.98,374600.0,9.7652,9.7652,9.7358,9.7554,374600.0
2013-04-11 15:45:00,9.98,10.01,9.98,10.0,688800.0,9.7554,9.7847,9.7554,9.7749,688800.0
2013-04-11 15:50:00,10.0,10.0,9.98,9.98,464000.0,9.7749,9.7749,9.7554,9.7554,464000.0
2013-04-11 15:55:00,9.99,9.99,9.97,9.99,966000.0,9.7652,9.7652,9.7456,9.7652,966000.0
2013-04-12 09:30:00,9.92,9.93,9.86,9.9,407800.0,9.6967,9.7065,9.6381,9.6772,407800.0
2013-04-12 09:35:00,9.9,10.04,9.9,10.04,451500.0,9.6772,9.814,9.6772,9.814,451500.0
2013-04-12 09:40:00,10.04,10.05,10.0,10.02,397800.0,9.814,9.8238,9.7749,9.7945,397800.0
2013-04-12 09:45:00,10.01,10.04,10.0,10.0,299400.0,9.7847,9.814,9.7749,9.7749,299400.0
2013-04-12 09:50:00,10.0,10.01,9.96,9.96,191600.0,9.7749,9.7847,9.7358,9.7358,191600.0
2013-04-12 09:55:00,9.96,10.0,9.96,9.98,358600.0,9.7358,9.7749,9.7358,9.7554,358600.0
2013-04-12 10:00:00,9.98,9.99,9.96,9.98,324900.0,9.7554,9.7652,9.7358,9.7554,324900.0
2013-04-12 10:05:00,9.97,10.0,9.96,9.97,530600.0,9.7456,9.7749,9.7358,9.7456,530600.0
2013-04-12 10:10:00,9.97,9.99,9.97,9.99,128000.0,9.7456,9.7652,9.7456,9.7652,128000.0
2013-04-12 10:15:00,9.99,9.99,9.92,9.92,157000.0,9.7652,9.7652,9.6967,9.6967,157000.0
2013-04-12 10:20:00,9.92,9.95,9.92,9.94,187100.0,9.6967,9.7261,9.6967,9.7163,187100.0
2013-04-12 10:25:00,9.95,9.98,9.94,9.97,111500.0,9.7261,9.7554,9.7163,9.7456,111500.0
2013-04-12 10:30:00,9.97,9.97,9.95,9.97,144800.0,9.7456,9.7456,9.7261,9.7456,144800.0
2013-04-12 10:35:00,9.97,9.97,9.94,9.94,87500.0,9.7456,9.7456,9.7163,9.7163,87500.0
2013-04-12 10:40:00,9.95,9.96,9.92,9.92,383800.0,9.7261,9.7358,9.6967,9.6967,383800.0
2013-04-12 10:45:00,9.93,9.93,9.83,9.83,270900.0,9.7065,9.7065,9.6088,9.6088,270900.0
2013-04-12 10:50:00,9.83,9.87,9.83,9.86,175500.0,9.6088,9.6479,9.6088,9.6381,175500.0
2013-04-12 10:55:00,9.86,9.92,9.85,9.9,274300.0,9.6381,9.6967,9.6283,9.6772,274300.0
2013-04-12 11:00:00,9.9,9.91,9.88,9.9,208600.0,9.6772,9.687,9.6576,9.6772,208600.0
2013-04-12 11:05:00,9.9,9.91,9.88,9.91,156700.0,9.6772,9.687,9.6576,9.687,156700.0
2013-04-12 11:10:00,9.91,9.93,9.89,9.92,111900.0,9.687,9.7065,9.6674,9.6967,111900.0
2013-04-12 11:15:00,9.92,9.94,9.92,9.93,210700.0,9.6967,9.7163,9.6967,9.7065,210700.0
2013-04-12 11:20:00,9.93,9.94,9.92,9.94,229600.0,9.7065,9.7163,9.6967,9.7163,229600.0
2013-04-12 11:25:00,9.94,9.96,9.93,9.96,392200.0,9.7163,9.7358,9.7065,9.7358,392200.0
2013-04-12 11:30:00,9.95,9.96,9.94,9.94,116500.0,9.7261,9.7358,9.7163,9.7163,116500.0
2013-04-12 11:35:00,9.95,9.97,9.94,9.96,191400.0,9.7261,9.7456,9.7163,9.7358,191400.0
2013-04-12 11:40:00,9.96,9.96,9.92,9.95,282400.0,9.7358,9.7358,9.6967,9.7261,282400.0
2013-04-12 11:45:00,9.95,9.96,9.95,9.96,133300.0,9.7261,9.7358,9.7261,9.7358,133300.0
2013-04-12 11:50:00,9.96,10.02,9.96,10.02,379200.0,9.7358,9.7945,9.7358,9.7945,379200.0
2013-04-12 11:55:00,10.02,10.03,10.0,10.01,374200.0,9.7945,9.8043,9.7749,9.7847,374200.0
2013-04-12 12:00:00,10.02,10.02,9.99,10.0,190800.0,9.7945,9.7945,9.7652,9.7749,190800.0
2013-04-12 12:05:00,10.0,10.0,9.99,10.0,72300.0,9.7749,9.7749,9.7652,9.7749,72300.0
2013-04-12 12:10:00,10.0,10.01,9.99,10.01,312800.0,9.7749,9.7847,9.7652,9.7847,312800.0
2013-04-12 12:15:00,10.01,10.02,10.0,10.01,221800.0,9.7847,9.7945,9.7749,9.7847,221800.0
2013-04-12 12:20:00,10.01,10.01,9.99,10.0,156700.0,9.7847,9.7847,9.7652,9.7749,156700.0
2013-04-12 12:25:00,9.99,10.0,9.99,10.0,32900.0,9.7652,9.7749,9.7652,9.7749,32900.0
2013-04-12 12:30:00,9.99,10.02,9.99,10.02,190500.0,9.7652,9.7945,9.7652,9.7945,190500.0
2013-04-12 12:35:00,10.02,10.03,10.01,10.03,73600.0,9.7945,9.8043,9.7847,9.8043,73600.0
2013-04-12 12:40:00,10.03,10.04,10.02,10.03,111300.0,9.8043,9.814,9.7945,9.8043,111300.0
2013-04-12 12:45:00,10.03,10.05,10.02,10.03,419700.0,9.8043,9.8238,9.7945,9.8043,419700.0
2013-04-12 12:50:00,10.04,10.05,10.03,10.04,291200.0,9.814,9.8238,9.8043,9.814,291200.0
2013-04-12 12:55:00,10.05,10.05,10.04,10.04,41900.0,9.8238,9.8238,9.814,9.814,41900.0
2013-04-12 13:00:00,10.04,10.06,10.04,10.05,230800.0,9.814,9.8336,9.814,9.8238,230800.0
2013-04-12 13:05:00,10.05,10.07,10.04,10.06,167500.0,9.8238,9.8434,9.814,9.8336,167500.0
2013-04-12 13:10:00,10.07,10.09,10.06,10.07,214300.0,9.8434,9.8629,9.8336,9.8434,214300.0
2013-04-12 13:15:00,10.08,10.08,10.04,10.04,103100.0,9.8531,9.8531,9.814,9.814,103100.0
2013-04-12 13:20:00,10.04,10.05,10.04,10.05,35200.0,9.814,9.8238,9.814,9.8238,35200.0
2013-04-12 13:25:00,10.04,10.05,10.03,10.05,156100.0,9.814,9.8238,9.8043,9.8238,156100.0
2013-04-12 13:30:00,10.05,10.05,10.04,10.04,76400.0,9.8238,9.8238,9.814,9.814,76400.0
2013-04-12 13:35:00,10.04,10.05,10.04,10.04,42500.0,9.814,9.8238,9.814,9.814,42500.0
2013-04-12 13:40:00,10.04,10.05,10.03,10.04,61500.0,9.814,9.8238,9.8043,9.814,61500.0
2013-04-12 13:45:00,10.05,10.07,10.04,10.07,103100.0,9.8238,9.8434,9.814,9.8434,103100.0
2013-04-12 13:50:00,10.07,10.08,10.04,10.05,79500.0,9.8434,9.8531,9.814,9.8238,79500.0
2013-04-12 13:55:00,10.04,10.06,10.04,10.05,87600.0,9.814,9.8336,9.814,9.8238,87600.0
2013-04-12 14:00:00,10.05,10.07,10.05,10.06,159700.0,9.8238,9.8434,9.8238,9.8336,159700.0
2013-04-12 14:05:00,10.06,10.07,10.05,10.05,87100.0,9.8336,9.8434,9.8238,9.8238,87100.0
2013-04-12 14:10:00,10.05,10.06,10.04,10.04,99100.0,9.8238,9.8336,9.814,9.814,99100.0
2013-04-12 14:15:00,10.04,10.05,10.03,10.05,224500.0,9.814,9.8238,9.8043,9.8238,224500.0
2013-04-12 14:20:00,10.05,10.05,10.04,10.04,31300.0,9.8238,9.8238,9.814,9.814,31300.0
2013-04-12 14:25:00,10.05,10.05,10.0,10.01,208500.0,9.8238,9.8238,9.7749,9.7847,208500.0
2013-04-12 14:30:00,10.0,10.01,9.97,9.97,229000.0,9.7749,9.7847,9.7456,9.7456,229000.0
2013-04-12 14:35:00,9.97,9.98,9.96,9.96,90700.0,9.7456,9.7554,9.7358,9.7358,90700.0
2013-04-12 14:40:00,9.96,9.98,9.96,9.97,113700.0,9.7358,9.7554,9.7358,9.7456,113700.0
2013-04-12 14:45:00,9.98,9.98,9.96,9.96,103600.0,9.7554,9.7554,9.7358,9.7358,103600.0
2013-04-12 14:50:00,9.96,9.97,9.95,9.96,52500.0,9.7358,9.7456,9.7261,9.7358,52500.0
2013-04-12 14:55:00,9.96,9.96,9.95,9.96,140000.0,9.7358,9.7358,9.7261,9.7358,140000.0
2013-04-12 15:00:00,9.96,9.97,9.96,9.96,24100.0,9.7358,9.7456,9.7358,9.7358,24100.0
2013-04-12 15:05:00,9.96,9.97,9.96,9.96,239700.0,9.7358,9.7456,9.7358,9.7358,239700.0
2013-04-12 15:10:00,9.96,9.98,9.96,9.97,108900.0,9.7358,9.7554,9.7358,9.7456,108900.0
2013-04-12 15:15:00,9.97,10.0,9.96,9.99,205200.0,9.7456,9.7749,9.7358,9.7652,205200.0
2013-04-12 15:20:00,9.98,9.99,9.97,9.97,107300.0,9.7554,9.7652,9.7456,9.7456,107300.0
2013-04-12 15:25:00,9.97,9.98,9.96,9.98,105900.0,9.7456,9.7554,9.7358,9.7554,105900.0
2013-04-12 15:30:00,9.97,9.99,9.97,9.97,119400.0,9.7456,9.7652,9.7456,9.7456,119400.0
2013-04-12 15:35:00,9.97,9.98,9.97,9.98,41500.0,9.7456,9.7554,9.7456,9.7554,41500.0
2013-04-12 15:40:00,9.97,10.0,9.97,10.0,117500.0,9.7456,9.7749,9.7456,9.7749,117500.0
2013-04-12 15:45:00,10.0,10.0,9.99,10.0,168700.0,9.7749,9.7749,9.7652,9.7749,168700.0
2013-04-12 15:50:00,10.0,10.01,10.0,10.01,482700.0,9.7749,9.7847,9.7749,9.7847,482700.0
2013-04-12 15:55:00,10.01,10.02,10.0,10.0,1064600.0,9.7847,9.7945,9.7749,9.7749,1064600.0
2013-04-15 09:30:00,9.93,9.95,9.85,9.93,495800.0,9.7065,9.7261,9.6283,9.7065,495800.0
2013-04-15 09:35:00,9.93,9.96,9.9,9.95,405500.0,9.7065,9.7358,9.6772,9.7261,405500.0
2013-04-15 09:40:00,9.96,9.96,9.91,9.93,381200.0,9.7358,9.7358,9.687,9.7065,381200.0
2013-04-15 09:45:00,9.93,9.94,9.85,9.86,488700.0,9.7065,9.7163,9.6283,9.6381,488700.0
2013-04-15 09:50:00,9.85,9.9,9.85,9.88,353300.0,9.6283,9.6772,9.6283,9.6576,353300.0
2013-04-15 09:55:00,9.87,9.92,9.87,9.9,443900.0,9.6479,9.6967,9.6479,9.6772,443900.0
2013-04-15 10:00:00,9.9,9.9,9.85,9.86,398400.0,9.6772,9.6772,9.6283,9.6381,398400.0
2013-04-15 10:05:00,9.85,9.87,9.81,9.86,389500.0,9.6283,9.6479,9.5892,9.6381,389500.0
2013-04-15 10:10:00,9.87,9.88,9.85,9.88,128700.0,9.6479,9.6576,9.6283,9.6576,128700.0
2013-04-15 10:15:00,9.88,9.9,9.86,9.88,346200.0,9.6576,9.6772,9.6381,9.6576,346200.0
2013-04-15 10:20:00,9.88,9.88,9.85,9.85,213600.0,9.6576,9.6576,9.6283,9.6283,213600.0
2013-04-15 10:25:00,9.85,9.88,9.85,9.87,369400.0,9.6283,9.6576,9.6283,9.6479,369400.0
2013-04-15 10:30:00,9.87,9.88,9.85,9.87,158100.0,9.6479,9.6576,9.6283,9.6479,158100.0
2013-04-15 10:35:00,9.87,9.87,9.84,9.87,180100.0,9.6479,9.6479,9.6185,9.6479,180100.0
2013-04-15 10:40:00,9.87,9.88,9.84,9.88,170100.0,9.6479,9.6576,9.6185,9.6576,170100.0
2013-04-15 10:45:00,9.88,9.89,9.87,9.88,165400.0,9.6576,9.6674,9.6479,9.6576,165400.0
2013-04-15 10:50:00,9.88,9.88,9.85,9.87,95000.0,9.6576,9.6576,9.6283,9.6479,95000.0
2013-04-15 10:55:00,9.86,9.87,9.84,9.86,254300.0,9.6381,9.6479,9.6185,9.6381,254300.0
2013-04-15 11:00:00,9.85,9.85,9.82,9.82,267200.0,9.6283,9.6283,9.599,9.599,267200.0
2013-04-15 11:05:00,9.83,9.83,9.8,9.8,164300.0,9.6088,9.6088,9.5794,9.5794,164300.0
2013-04-15 11:10:00,9.8,9.8,9.77,9.79,473300.0,9.5794,9.5794,9.5501,9.5697,473300.0
2013-04-15 11:15:00,9.79,9.79,9.77,9.78,92400.0,9.5697,9.5697,9.5501,9.5599,92400.0
2013-04-15 11:20:00,9.77,9.8,9.77,9.79,154800.0,9.5501,9.5794,9.5501,9.5697,154800.0
2013-04-15 11:25:00,9.79,9.79,9.77,9.77,117800.0,9.5697,9.5697,9.5501,9.5501,117800.0
2013-04-15 11:30:00,9.77,9.78,9.75,9.77,330400.0,9.5501,9.5599,9.5306,9.5501,330400.0
2013-04-15 11:35:00,9.77,9.8,9.76,9.79,181300.0,9.5501,9.5794,9.5403,9.5697,181300.0
2013-04-15 11:40:00,9.79,9.79,9.78,9.79,98000.0,9.5697,9.5697,9.5599,9.5697,98000.0
2013-04-15 11:45:00,9.78,9.79,9.75,9.76,145800.0,9.5599,9.5697,9.5306,9.5403,145800.0
2013-04-15 11:50:00,9.76,9.76,9.7,9.72,336900.0,9.5403,9.5403,9.4817,9.5012,336900.0
2013-04-15 11:55:00,9.73,9.74,9.7,9.71,230800.0,9.511,9.5208,9.4817,9.4915,230800.0
2013-04-15 12:00:00,9.72,9.72,9.7,9.71,309800.0,9.5012,9.5012,9.4817,9.4915,309800.0
2013-04-15 12:05:00,9.71,9.74,9.71,9.74,148400.0,9.4915,9.5208,9.4915,9.5208,148400.0
2013-04-15 12:10:00,9.74,9.76,9.73,9.76,104700.0,9.5208,9.5403,9.511,9.5403,104700.0
2013-04-15 12:15:00,9.75,9.76,9.73,9.74,158400.0,9.5306,9.5403,9.511,9.5208,158400.0
2013-04-15 12:20:00,9.75,9.75,9.71,9.71,250600.0,9.5306,9.5306,9.4915,9.4915,250600.0
2013-04-15 12:25:00,9.71,9.71,9.69,9.69,156000.0,9.4915,9.4915,9.4719,9.4719,156000.0
2013-04-15 12:30:00,9.7,9.7,9.66,9.66,141500.0,9.4817,9.4817,9.4426,9.4426,141500.0
2013-04-15 12:35:00,9.66,9.67,9.65,9.65,189400.0,9.4426,9.4524,9.4328,9.4328,189400.0
2013-04-15 12:40:00,9.65,9.7,9.65,9.68,334900.0,9.4328,9.4817,9.4328,9.4621,334900.0
2013-04-15 12:45:00,9.69,9.7,9.66,9.7,365100.0,9.4719,9.4817,9.4426,9.4817,365100.0
2013-04-15 12:50:00,9.7,9.7,9.65,9.65,162500.0,9.4817,9.4817,9.4328,9.4328,162500.0
2013-04-15 12:55:00,9.65,9.7,9.64,9.7,262900.0,9.4328,9.4817,9.423,9.4817,262900.0
2013-04-15 13:00:00,9.7,9.7,9.68,9.7,109900.0,9.4817,9.4817,9.4621,9.4817,109900.0
2013-04-15 13:05:00,9.7,9.74,9.7,9.74,153400.0,9.4817,9.5208,9.4817,9.5208,153400.0
2013-04-15 13:10:00,9.74,9.75,9.72,9.74,80600.0,9.5208,9.5306,9.5012,9.5208,80600.0
2013-04-15 13:15:00,9.74,9.75,9.72,9.75,104300.0,9.5208,9.5306,9.5012,9.5306,104300.0
2013-04-15 13:20:00,9.74,9.75,9.73,9.73,32600.0,9.5208,9.5306,9.511,9.511,32600.0
2013-04-15 13:25:00,9.73,9.75,9.72,9.75,96000.0,9.511,9.5306,9.5012,9.5306,96000.0
2013-04-15 13:30:00,9.75,9.75,9.72,9.72,137500.0,9.5306,9.5306,9.5012,9.5012,137500.0
2013-04-15 13:35:00,9.73,9.75,9.72,9.75,167100.0,9.511,9.5306,9.5012,9.5306,167100.0
2013-04-15 13:40:00,9.75,9.75,9.72,9.72,120500.0,9.5306,9.5306,9.5012,9.5012,120500.0
2013-04-15 13:45:00,9.73,9.75,9.72,9.75,103600.0,9.511,9.5306,9.5012,9.5306,103600.0
2013-04-15 13:50:00,9.75,9.75,9.74,9.75,90900.0,9.5306,9.5306,9.5208,9.5306,90900.0
2013-04-15 13:55:00,9.75,9.75,9.72,9.72,124600.0,9.5306,9.5306,9.5012,9.5012,124600.0
2013-04-15 14:00:00,9.72,9.72,9.7,9.71,361100.0,9.5012,9.5012,9.4817,9.4915,361100.0
2013-04-15 14:05:00,9.71,9.72,9.69,9.7,124000.0,9.4915,9.5012,9.4719,9.4817,124000.0
2013-04-15 14:10:00,9.7,9.71,9.69,9.69,58000.0,9.4817,9.4915,9.4719,9.4719,58000.0
2013-04-15 14:15:00,9.69,9.7,9.66,9.67,445700.0,9.4719,9.4817,9.4426,9.4524,445700.0
2013-04-15 14:20:00,9.67,9.69,9.67,9.68,123300.0,9.4524,9.4719,9.4524,9.4621,123300.0
2013-04-15 14:25:00,9.67,9.68,9.65,9.67,192200.0,9.4524,9.4621,9.4328,9.4524,192200.0
2013-04-15 14:30:00,9.67,9.68,9.66,9.67,155500.0,9.4524,9.4621,9.4426,9.4524,155500.0
2013-04-15 14:35:00,9.67,9.69,9.66,9.67,100300.0,9.4524,9.4719,9.4426,9.4524,100300.0
2013-04-15 14:40:00,9.68,9.72,9.67,9.72,107800.0,9.4621,9.5012,9.4524,9.5012,107800.0
2013-04-15 14:45:00,9.72,9.74,9.71,9.72,232600.0,9.5012,9.5208,9.4915,9.5012,232600.0
2013-04-15 14:50:00,9.72,9.73,9.7,9.7,98700.0,9.5012,9.511,9.4817,9.4817,98700.0
2013-04-15 14:55:00,9.71,9.71,9.64,9.66,304500.0,9.4915,9.4915,9.423,9.4426,304500.0
2013-04-15 15:00:00,9.65,9.67,9.62,9.65,293400.0,9.4328,9.4524,9.4035,9.4328,293400.0
2013-04-15 15:05:00,9.64,9.66,9.62,9.63,450500.0,9.423,9.4426,9.4035,9.4133,450500.0
2013-04-15 15:10:00,9.63,9.65,9.62,9.63,363700.0,9.4133,9.4328,9.4035,9.4133,363700.0
2013-04-15 15:15:00,9.62,9.65,9.62,9.63,394200.0,9.4035,9.4328,9.4035,9.4133,394200.0
2013-04-15 15:20:00,9.63,9.63,9.61,9.62,281500.0,9.4133,9.4133,9.3937,9.4035,281500.0
2013-04-15 15:25:00,9.61,9.62,9.57,9.57,522600.0,9.3937,9.4035,9.3546,9.3546,522600.0
2013-04-15 15:30:00,9.58,9.62,9.57,9.58,442000.0,9.3644,9.4035,9.3546,9.3644,442000.0
2013-04-15 15:35:00,9.58,9.59,9.56,9.58,257300.0,9.3644,9.3742,9.3448,9.3644,257300.0
2013-04-15 15:40:00,9.59,9.59,9.58,9.59,184800.0,9.3742,9.3742,9.3644,9.3742,184800.0
2013-04-15 15:45:00,9.59,9.63,9.57,9.59,826700.0,9.3742,9.4133,9.3546,9.3742,826700.0
2013-04-15 15:50:00,9.58,9.61,9.58,9.59,835200.0,9.3644,9.3937,9.3644,9.3742,835200.0
2013-04-15 15:55:00,9.59,9.6,9.56,9.56,1055500.0,9.3742,9.3839,9.3448,9.3448,1055500.0
2013-04-16 09:30:00,9.77,9.79,9.72,9.78,781300.0,9.5501,9.5697,9.5012,9.5599,781300.0
2013-04-16 09:35:00,9.78,9.78,9.74,9.75,477500.0,9.5599,9.5599,9.5208,9.5306,477500.0
2013-04-16 09:40:00,9.74,9.77,9.73,9.74,331800.0,9.5208,9.5501,9.511,9.5208,331800.0
2013-04-16 09:45:00,9.75,9.76,9.73,9.76,294300.0,9.5306,9.5403,9.511,9.5403,294300.0
2013-04-16 09:50:00,9.76,9.79,9.75,9.75,426900.0,9.5403,9.5697,9.5306,9.5306,426900.0
2013-04-16 09:55:00,9.76,9.77,9.74,9.76,676600.0,9.5403,9.5501,9.5208,9.5403,676600.0
2013-04-16 10:00:00,9.75,9.78,9.75,9.76,402700.0,9.5306,9.5599,9.5306,9.5403,402700.0
2013-04-16 10:05:00,9.76,9.8,9.76,9.79,403900.0,9.5403,9.5794,9.5403,9.5697,403900.0
2013-04-16 10:10:00,9.79,9.8,9.76,9.77,261700.0,9.5697,9.5794,9.5403,9.5501,261700.0
2013-04-16 10:15:00,9.77,9.78,9.75,9.76,335100.0,9.5501,9.5599,9.5306,9.5403,335100.0
2013-04-16 10:20:00,9.75,9.78,9.75,9.77,173400.0,9.5306,9.5599,9.5306,9.5501,173400.0
2013-04-16 10:25:00,9.76,9.79,9.75,9.76,274600.0,9.5403,9.5697,9.5306,9.5403,274600.0
2013-04-16 10:30:00,9.76,9.78,9.75,9.76,379600.0,9.5403,9.5599,9.5306,9.5403,379600.0
2013-04-16 10:35:00,9.75,9.76,9.74,9.74,331600.0,9.5306,9.5403,9.5208,9.5208,331600.0
2013-04-16 10:40:00,9.75,9.75,9.73,9.74,215200.0,9.5306,9.5306,9.511,9.5208,215200.0
2013-04-16 10:45:00,9.74,9.77,9.7,9.72,578800.0,9.5208,9.5501,9.4817,9.5012,578800.0
2013-04-16 10:50:00,9.71,9.73,9.7,9.71,219700.0,9.4915,9.511,9.4817,9.4915,219700.0
2013-04-16 10:55:00,9.71,9.74,9.71,9.74,166200.0,9.4915,9.5208,9.4915,9.5208,166200.0
2013-04-16 11:00:00,9.74,9.76,9.72,9.72,223600.0,9.5208,9.5403,9.5012,9.5012,223600.0
2013-04-16 11:05:00,9.72,9.74,9.71,9.73,137100.0,9.5012,9.5208,9.4915,9.511,137100.0
2013-04-16 11:10:00,9.74,9.77,9.73,9.76,211600.0,9.5208,9.5501,9.511,9.5403,211600.0
2013-04-16 11:15:00,9.77,9.78,9.75,9.77,239600.0,9.5501,9.5599,9.5306,9.5501,239600.0
2013-04-16 11:20:00,9.77,9.77,9.73,9.75,195500.0,9.5501,9.5501,9.511,9.5306,195500.0
2013-04-16 11:25:00,9.75,9.75,9.72,9.73,271400.0,9.5306,9.5306,9.5012,9.511,271400.0
2013-04-16 11:30:00,9.73,9.75,9.72,9.74,74600.0,9.511,9.5306,9.5012,9.5208,74600.0
2013-04-16 11:35:00,9.73,9.74,9.72,9.72,81000.0,9.511,9.5208,9.5012,9.5012,81000.0
2013-04-16 11:40:00,9.72,9.76,9.72,9.76,122200.0,9.5012,9.5403,9.5012,9.5403,122200.0
2013-04-16 11:45:00,9.76,9.78,9.75,9.76,212800.0,9.5403,9.5599,9.5306,9.5403,212800.0
2013-04-16 11:50:00,9.76,9.79,9.75,9.79,192600.0,9.5403,9.5697,9.5306,9.5697,192600.0
2013-04-16 11:55:00,9.79,9.79,9.75,9.77,179700.0,9.5697,9.5697,9.5306,9.5501,179700.0
2013-04-16 12:00:00,9.77,9.78,9.77,9.78,116700.0,9.5501,9.5599,9.5501,9.5599,116700.0
2013-04-16 12:05:00,9.77,9.78,9.76,9.77,162600.0,9.5501,9.5599,9.5403,9.5501,162600.0
2013-04-16 12:10:00,9.77,9.78,9.76,9.77,89000.0,9.5501,9.5599,9.5403,9.5501,89000.0
2013-04-16 12:15:00,9.76,9.77,9.75,9.76,99300.0,9.5403,9.5501,9.5306,9.5403,99300.0
2013-04-16 12:20:00,9.75,9.76,9.74,9.75,277800.0,9.5306,9.5403,9.5208,9.5306,277800.0
2013-04-16 12:25:00,9.75,9.76,9.74,9.76,155400.0,9.5306,9.5403,9.5208,9.5403,155400.0
2013-04-16 12:30:00,9.75,9.75,9.74,9.75,103200.0,9.5306,9.5306,9.5208,9.5306,103200.0
2013-04-16 12:35:00,9.74,9.75,9.74,9.74,64800.0,9.5208,9.5306,9.5208,9.5208,64800.0
2013-04-16 12:40:00,9.74,9.75,9.74,9.74,24000.0,9.5208,9.5306,9.5208,9.5208,24000.0
2013-04-16 12:45:00,9.74,9.75,9.74,9.74,48100.0,9.5208,9.5306,9.5208,9.5208,48100.0
2013-04-16 12:50:00,9.74,9.76,9.74,9.76,56500.0,9.5208,9.5403,9.5208,9.5403,56500.0
2013-04-16 12:55:00,9.76,9.78,9.76,9.76,243300.0,9.5403,9.5599,9.5403,9.5403,243300.0
2013-04-16 13:00:00,9.76,9.77,9.75,9.76,112400.0,9.5403,9.5501,9.5306,9.5403,112400.0
2013-04-16 13:05:00,9.77,9.78,9.76,9.78,486400.0,9.5501,9.5599,9.5403,9.5599,486400.0
2013-04-16 13:10:00,9.78,9.79,9.75,9.77,534600.0,9.5599,9.5697,9.5306,9.5501,534600.0
2013-04-16 13:15:00,9.77,9.79,9.76,9.79,169700.0,9.5501,9.5697,9.5403,9.5697,169700.0
2013-04-16 13:20:00,9.79,9.79,9.77,9.78,118800.0,9.5697,9.5697,9.5501,9.5599,118800.0
2013-04-16 13:25:00,9.77,9.79,9.77,9.78,376000.0,9.5501,9.5697,9.5501,9.5599,376000.0
2013-04-16 13:30:00,9.78,9.8,9.76,9.76,446800.0,9.5599,9.5794,9.5403,9.5403,446800.0
2013-04-16 13:35:00,9.77,9.78,9.76,9.77,146000.0,9.5501,9.5599,9.5403,9.5501,146000.0
2013-04-16 13:40:00,9.77,9.79,9.75,9.78,392500.0,9.5501,9.5697,9.5306,9.5599,392500.0
2013-04-16 13:45:00,9.78,9.79,9.78,9.79,174700.0,9.5599,9.5697,9.5599,9.5697,174700.0
2013-04-16 13:50:00,9.79,9.79,9.77,9.78,336600.0,9.5697,9.5697,9.5501,9.5599,336600.0
2013-04-16 13:55:00,9.78,9.79,9.77,9.77,182600.0,9.5599,9.5697,9.5501,9.5501,182600.0
2013-04-16 14:00:00,9.77,9.79,9.76,9.79,586400.0,9.5501,9.5697,9.5403,9.5697,586400.0
2013-04-16 14:05:00,9.79,9.8,9.76,9.78,487900.0,9.5697,9.5794,9.5403,9.5599,487900.0
2013-04-16 14:10:00,9.78,9.79,9.75,9.78,1018800.0,9.5599,9.5697,9.5306,9.5599,1018800.0
2013-04-16 14:15:00,9.77,9.78,9.77,9.78,256900.0,9.5501,9.5599,9.5501,9.5599,256900.0
2013-04-16 14:20:00,9.78,9.79,9.77,9.79,107000.0,9.5599,9.5697,9.5501,9.5697,107000.0
2013-04-16 14:25:00,9.78,9.78,9.76,9.77,758900.0,9.5599,9.5599,9.5403,9.5501,758900.0
2013-04-16 14:30:00,9.76,9.78,9.75,9.76,562000.0,9.5403,9.5599,9.5306,9.5403,562000.0
2013-04-16 14:35:00,9.76,9.77,9.74,9.74,253500.0,9.5403,9.5501,9.5208,9.5208,253500.0
2013-04-16 14:40:00,9.74,9.75,9.74,9.74,31300.0,9.5208,9.5306,9.5208,9.5208,31300.0
2013-04-16 14:45:00,9.75,9.76,9.73,9.75,223400.0,9.5306,9.5403,9.511,9.5306,223400.0
2013-04-16 14:50:00,9.75,9.76,9.74,9.76,243800.0,9.5306,9.5403,9.5208,9.5403,243800.0
2013-04-16 14:55:00,9.76,9.76,9.71,9.72,92400.0,9.5403,9.5403,9.4915,9.5012,92400.0
2013-04-16 15:00:00,9.72,9.77,9.72,9.76,439600.0,9.5012,9.5501,9.5012,9.5403,439600.0
2013-04-16 15:05:00,9.75,9.78,9.75,9.76,447900.0,9.5306,9.5599,9.5306,9.5403,447900.0
2013-04-16 15:10:00,9.77,9.77,9.75,9.77,197100.0,9.5501,9.5501,9.5306,9.5501,197100.0
2013-04-16 15:15:00,9.77,9.79,9.76,9.79,589600.0,9.5501,9.5697,9.5403,9.5697,589600.0
2013-04-16 15:20:00,9.79,9.82,9.78,9.82,325500.0,9.5697,9.599,9.5599,9.599,325500.0
2013-04-16 15:25:00,9.82,9.84,9.81,9.83,721400.0,9.599,9.6185,9.5892,9.6088,721400.0
2013-04-16 15:30:00,9.84,9.85,9.8,9.83,1050000.0,9.6185,9.6283,9.5794,9.6088,1050000.0
2013-04-16 15:35:00,9.83,9.83,9.82,9.83,288100.0,9.6088,9.6088,9.599,9.6088,288100.0
2013-04-16 15:40:00,9.83,9.85,9.82,9.85,301900.0,9.6088,9.6283,9.599,9.6283,301900.0
2013-04-16 15:45:00,9.85,9.85,9.83,9.83,958000.0,9.6283,9.6283,9.6088,9.6088,958000.0
2013-04-16 15:50:00,9.83,9.85,9.83,9.85,451100.0,9.6088,9.6283,9.6088,9.6283,451100.0
2013-04-16 15:55:00,9.85,9.89,9.85,9.88,1323500.0,9.6283,9.6674,9.6283,9.6576,1323500.0
2013-04-17 09:30:00,9.76,9.76,9.55,9.57,1033900.0,9.5403,9.5403,9.3351,9.3546,1033900.0
2013-04-17 09:35:00,9.56,9.58,9.46,9.48,1020800.0,9.3448,9.3644,9.2471,9.2666,1020800.0
2013-04-17 09:40:00,9.47,9.53,9.45,9.47,1032800.0,9.2569,9.3155,9.2373,9.2569,1032800.0
2013-04-17 09:45:00,9.46,9.5,9.42,9.48,1048200.0,9.2471,9.2862,9.208,9.2666,1048200.0
2013-04-17 09:50:00,9.49,9.56,9.46,9.55,1121500.0,9.2764,9.3448,9.2471,9.3351,1121500.0
2013-04-17 09:55:00,9.54,9.62,9.54,9.58,703300.0,9.3253,9.4035,9.3253,9.3644,703300.0
2013-04-17 10:00:00,9.58,9.59,9.52,9.55,532100.0,9.3644,9.3742,9.3057,9.3351,532100.0
2013-04-17 10:05:00,9.54,9.55,9.48,9.53,879300.0,9.3253,9.3351,9.2666,9.3155,879300.0
2013-04-17 10:10:00,9.53,9.54,9.48,9.48,623000.0,9.3155,9.3253,9.2666,9.2666,623000.0
2013-04-17 10:15:00,9.48,9.5,9.46,9.47,431000.0,9.2666,9.2862,9.2471,9.2569,431000.0
2013-04-17 10:20:00,9.46,9.49,9.45,9.48,387300.0,9.2471,9.2764,9.2373,9.2666,387300.0
2013-04-17 10:25:00,9.49,9.5,9.46,9.49,460100.0,9.2764,9.2862,9.2471,9.2764,460100.0
2013-04-17 10:30:00,9.49,9.5,9.46,9.48,518500.0,9.2764,9.2862,9.2471,9.2666,518500.0
2013-04-17 10:35:00,9.49,9.49,9.46,9.46,455600.0,9.2764,9.2764,9.2471,9.2471,455600.0
2013-04-17 10:40:00,9.46,9.49,9.44,9.45,754700.0,9.2471,9.2764,9.2275,9.2373,754700.0
2013-04-17 10:45:00,9.46,9.48,9.41,9.43,854800.0,9.2471,9.2666,9.1982,9.2178,854800.0
2013-04-17 10:50:00,9.43,9.48,9.42,9.47,397600.0,9.2178,9.2666,9.208,9.2569,397600.0
2013-04-17 10:55:00,9.48,9.48,9.42,9.45,397500.0,9.2666,9.2666,9.208,9.2373,397500.0
2013-04-17 11:00:00,9.45,9.46,9.43,9.45,340100.0,9.2373,9.2471,9.2178,9.2373,340100.0
2013-04-17 11:05:00,9.45,9.45,9.41,9.44,342600.0,9.2373,9.2373,9.1982,9.2275,342600.0
2013-04-17 11:10:00,9.44,9.46,9.44,9.46,198100.0,9.2275,9.2471,9.2275,9.2471,198100.0
2013-04-17 11:15:00,9.46,9.49,9.44,9.48,515200.0,9.2471,9.2764,9.2275,9.2666,515200.0
2013-04-17 11:20:00,9.48,9.51,9.47,9.49,355900.0,9.2666,9.296,9.2569,9.2764,355900.0
2013-04-17 11:25:00,9.49,9.5,9.46,9.46,270500.0,9.2764,9.2862,9.2471,9.2471,270500.0
2013-04-17 11:30:00,9.46,9.47,9.45,9.46,576500.0,9.2471,9.2569,9.2373,9.2471,576500.0
2013-04-17 11:35:00,9.46,9.48,9.45,9.47,204500.0,9.2471,9.2666,9.2373,9.2569,204500.0
2013-04-17 11:40:00,9.47,9.48,9.46,9.46,206700.0,9.2569,9.2666,9.2471,9.2471,206700.0
2013-04-17 11:45:00,9.46,9.47,9.45,9.46,634300.0,9.2471,9.2569,9.2373,9.2471,634300.0
2013-04-17 11:50:00,9.46,9.47,9.45,9.46,314600.0,9.2471,9.2569,9.2373,9.2471,314600.0
2013-04-17 11:55:00,9.46,9.47,9.44,9.46,634500.0,9.2471,9.2569,9.2275,9.2471,634500.0
2013-04-17 12:00:00,9.46,9.48,9.45,9.46,181800.0,9.2471,9.2666,9.2373,9.2471,181800.0
2013-04-17 12:05:00,9.46,9.48,9.45,9.46,520900.0,9.2471,9.2666,9.2373,9.2471,520900.0
2013-04-17 12:10:00,9.47,9.48,9.45,9.46,257200.0,9.2569,9.2666,9.2373,9.2471,257200.0
2013-04-17 12:15:00,9.46,9.46,9.42,9.44,588300.0,9.2471,9.2471,9.208,9.2275,588300.0
2013-04-17 12:20:00,9.44,9.45,9.41,9.45,343300.0,9.2275,9.2373,9.1982,9.2373,343300.0
2013-04-17 12:25:00,9.45,9.45,9.38,9.38,547100.0,9.2373,9.2373,9.1689,9.1689,547100.0
2013-04-17 12:30:00,9.38,9.41,9.38,9.4,317500.0,9.1689,9.1982,9.1689,9.1884,317500.0
2013-04-17 12:35:00,9.4,9.42,9.39,9.41,255200.0,9.1884,9.208,9.1787,9.1982,255200.0
2013-04-17 12:40:00,9.41,9.41,9.37,9.39,317300.0,9.1982,9.1982,9.1591,9.1787,317300.0
2013-04-17 12:45:00,9.39,9.41,9.35,9.36,363600.0,9.1787,9.1982,9.1396,9.1493,363600.0
2013-04-17 12:50:00,9.35,9.39,9.35,9.38,332600.0,9.1396,9.1787,9.1396,9.1689,332600.0
2013-04-17 12:55:00,9.38,9.42,9.37,9.42,202500.0,9.1689,9.208,9.1591,9.208,202500.0
2013-04-17 13:00:00,9.42,9.44,9.4,9.44,144600.0,9.208,9.2275,9.1884,9.2275,144600.0
2013-04-17 13:05:00,9.43,9.44,9.38,9.4,371800.0,9.2178,9.2275,9.1689,9.1884,371800.0
2013-04-17 13:10:00,9.4,9.41,9.38,9.38,162700.0,9.1884,9.1982,9.1689,9.1689,162700.0
2013-04-17 13:15:00,9.38,9.41,9.37,9.37,143400.0,9.1689,9.1982,9.1591,9.1591,143400.0
2013-04-17 13:20:00,9.38,9.42,9.37,9.42,226900.0,9.1689,9.208,9.1591,9.208,226900.0
2013-04-17 13:25:00,9.42,9.43,9.38,9.39,225200.0,9.208,9.2178,9.1689,9.1787,225200.0
2013-04-17 13:30:00,9.4,9.42,9.39,9.39,329100.0,9.1884,9.208,9.1787,9.1787,329100.0
2013-04-17 13:35:00,9.39,9.43,9.39,9.43,201900.0,9.1787,9.2178,9.1787,9.2178,201900.0
2013-04-17 13:40:00,9.43,9.45,9.42,9.45,170800.0,9.2178,9.2373,9.208,9.2373,170800.0
2013-04-17 13:45:00,9.45,9.46,9.43,9.43,263700.0,9.2373,9.2471,9.2178,9.2178,263700.0
2013-04-17 13:50:00,9.43,9.45,9.42,9.44,262400.0,9.2178,9.2373,9.208,9.2275,262400.0
2013-04-17 13:55:00,9.44,9.45,9.43,9.44,268500.0,9.2275,9.2373,9.2178,9.2275,268500.0
2013-04-17 14:00:00,9.45,9.45,9.43,9.45,309300.0,9.2373,9.2373,9.2178,9.2373,309300.0
2013-04-17 14:05:00,9.45,9.47,9.43,9.44,320800.0,9.2373,9.2569,9.2178,9.2275,320800.0
2013-04-17 14:10:00,9.44,9.46,9.42,9.43,520400.0,9.2275,9.2471,9.208,9.2178,520400.0
2013-04-17 14:15:00,9.43,9.45,9.42,9.42,267200.0,9.2178,9.2373,9.208,9.208,267200.0
2013-04-17 14:20:00,9.42,9.44,9.41,9.43,204600.0,9.208,9.2275,9.1982,9.2178,204600.0
2013-04-17 14:25:00,9.44,9.46,9.42,9.44,428900.0,9.2275,9.2471,9.208,9.2275,428900.0
2013-04-17 14:30:00,9.44,9.45,9.42,9.44,208300.0,9.2275,9.2373,9.208,9.2275,208300.0
2013-04-17 14:35:00,9.44,9.45,9.42,9.44,313700.0,9.2275,9.2373,9.208,9.2275,313700.0
2013-04-17 14:40:00,9.43,9.44,9.4,9.42,263100.0,9.2178,9.2275,9.1884,9.208,263100.0
2013-04-17 14:45:00,9.41,9.43,9.41,9.42,223300.0,9.1982,9.2178,9.1982,9.208,223300.0
2013-04-17 14:50:00,9.42,9.42,9.4,9.41,228300.0,9.208,9.208,9.1884,9.1982,228300.0
2013-04-17 14:55:00,9.41,9.44,9.4,9.44,176500.0,9.1982,9.2275,9.1884,9.2275,176500.0
2013-04-17 15:00:00,9.44,9.44,9.41,9.43,238900.0,9.2275,9.2275,9.1982,9.2178,238900.0
2013-04-17 15:05:00,9.43,9.44,9.42,9.42,257500.0,9.2178,9.2275,9.208,9.208,257500.0
2013-04-17 15:10:00,9.43,9.43,9.41,9.43,165600.0,9.2178,9.2178,9.1982,9.2178,165600.0
2013-04-17 15:15:00,9.43,9.47,9.42,9.44,455100.0,9.2178,9.2569,9.208,9.2275,455100.0
2013-04-17 15:20:00,9.44,9.45,9.43,9.45,121600.0,9.2275,9.2373,9.2178,9.2373,121600.0
2013-04-17 15:25:00,9.45,9.45,9.42,9.43,270400.0,9.2373,9.2373,9.208,9.2178,270400.0
2013-04-17 15:30:00,9.44,9.44,9.41,9.43,271100.0,9.2275,9.2275,9.1982,9.2178,271100.0
2013-04-17 15:35:00,9.43,9.44,9.4,9.41,361700.0,9.2178,9.2275,9.1884,9.1982,361700.0
2013-04-17 15:40:00,9.41,9.43,9.4,9.43,199000.0,9.1982,9.2178,9.1884,9.2178,199000.0
2013-04-17 15:45:00,9.43,9.44,9.41,9.44,534700.0,9.2178,9.2275,9.1982,9.2275,534700.0
2013-04-17 15:50:00,9.44,9.45,9.42,9.43,683700.0,9.2275,9.2373,9.208,9.2178,683700.0
2013-04-17 15:55:00,9.43,9.43,9.38,9.38,1697600.0,9.2178,9.2178,9.1689,9.1689,1697600.0
2013-04-18 09:30:00,9.53,9.58,9.49,9.53,797700.0,9.3155,9.3644,9.2764,9.3155,797700.0
2013-04-18 09:35:00,9.54,9.54,9.38,9.43,827600.0,9.3253,9.3253,9.1689,9.2178,827600.0
2013-04-18 09:40:00,9.43,9.48,9.42,9.47,649400.0,9.2178,9.2666,9.208,9.2569,649400.0
2013-04-18 09:45:00,9.47,9.5,9.41,9.43,401600.0,9.2569,9.2862,9.1982,9.2178,401600.0
2013-04-18 09:50:00,9.41,9.43,9.31,9.34,716000.0,9.1982,9.2178,9.1005,9.1298,716000.0
2013-04-18 09:55:00,9.34,9.34,9.28,9.31,712900.0,9.1298,9.1298,9.0711,9.1005,712900.0
2013-04-18 10:00:00,9.31,9.32,9.2,9.23,838900.0,9.1005,9.1102,8.9929,9.0223,838900.0
2013-04-18 10:05:00,9.23,9.28,9.23,9.27,649500.0,9.0223,9.0711,9.0223,9.0614,649500.0
2013-04-18 10:10:00,9.27,9.31,9.24,9.31,389000.0,9.0614,9.1005,9.032,9.1005,389000.0
2013-04-18 10:15:00,9.3,9.31,9.28,9.31,748800.0,9.0907,9.1005,9.0711,9.1005,748800.0
2013-04-18 10:20:00,9.3,9.33,9.27,9.27,259500.0,9.0907,9.12,9.0614,9.0614,259500.0
2013-04-18 10:25:00,9.27,9.29,9.22,9.29,470100.0,9.0614,9.0809,9.0125,9.0809,470100.0
2013-04-18 10:30:00,9.29,9.37,9.29,9.35,614700.0,9.0809,9.1591,9.0809,9.1396,614700.0
2013-04-18 10:35:00,9.36,9.39,9.34,9.38,488700.0,9.1493,9.1787,9.1298,9.1689,488700.0
2013-04-18 10:40:00,9.38,9.39,9.36,9.38,289600.0,9.1689,9.1787,9.1493,9.1689,289600.0
2013-04-18 10:45:00,9.38,9.44,9.38,9.42,782600.0,9.1689,9.2275,9.1689,9.208,782600.0
2013-04-18 10:50:00,9.42,9.47,9.42,9.46,671600.0,9.208,9.2569,9.208,9.2471,671600.0
2013-04-18 10:55:00,9.47,9.47,9.43,9.44,234700.0,9.2569,9.2569,9.2178,9.2275,234700.0
2013-04-18 11:00:00,9.44,9.45,9.38,9.39,238000.0,9.2275,9.2373,9.1689,9.1787,238000.0
2013-04-18 11:05:00,9.4,9.4,9.32,9.33,395200.0,9.1884,9.1884,9.1102,9.12,395200.0
2013-04-18 11:10:00,9.33,9.34,9.29,9.34,502400.0,9.12,9.1298,9.0809,9.1298,502400.0
2013-04-18 11:15:00,9.34,9.37,9.33,9.36,240700.0,9.1298,9.1591,9.12,9.1493,240700.0
2013-04-18 11:20:00,9.36,9.37,9.35,9.37,157100.0,9.1493,9.1591,9.1396,9.1591,157100.0
2013-04-18 11:25:00,9.37,9.38,9.35,9.35,235900.0,9.1591,9.1689,9.1396,9.1396,235900.0
2013-04-18 11:30:00,9.35,9.37,9.34,9.35,156700.0,9.1396,9.1591,9.1298,9.1396,156700.0
2013-04-18 11:35:00,9.36,9.37,9.35,9.37,161300.0,9.1493,9.1591,9.1396,9.1591,161300.0
2013-04-18 11:40:00,9.37,9.37,9.29,9.3,257100.0,9.1591,9.1591,9.0809,9.0907,257100.0
2013-04-18 11:45:00,9.3,9.35,9.29,9.34,360100.0,9.0907,9.1396,9.0809,9.1298,360100.0
2013-04-18 11:50:00,9.34,9.35,9.32,9.35,101600.0,9.1298,9.1396,9.1102,9.1396,101600.0
2013-04-18 11:55:00,9.35,9.37,9.33,9.36,146600.0,9.1396,9.1591,9.12,9.1493,146600.0
2013-04-18 12:00:00,9.36,9.36,9.31,9.32,110000.0,9.1493,9.1493,9.1005,9.1102,110000.0
2013-04-18 12:05:00,9.32,9.34,9.31,9.33,206700.0,9.1102,9.1298,9.1005,9.12,206700.0
2013-04-18 12:10:00,9.33,9.35,9.32,9.35,135700.0,9.12,9.1396,9.1102,9.1396,135700.0
2013-04-18 12:15:00,9.35,9.36,9.33,9.35,353400.0,9.1396,9.1493,9.12,9.1396,353400.0
2013-04-18 12:20:00,9.34,9.36,9.33,9.35,414100.0,9.1298,9.1493,9.12,9.1396,414100.0
2013-04-18 12:25:00,9.35,9.37,9.34,9.35,61400.0,9.1396,9.1591,9.1298,9.1396,61400.0
2013-04-18 12:30:00,9.35,9.37,9.34,9.36,131900.0,9.1396,9.1591,9.1298,9.1493,131900.0
2013-04-18 12:35:00,9.36,9.37,9.33,9.34,111900.0,9.1493,9.1591,9.12,9.1298,111900.0
2013-04-18 12:40:00,9.35,9.37,9.34,9.36,113600.0,9.1396,9.1591,9.1298,9.1493,113600.0
2013-04-18 12:45:00,9.36,9.37,9.36,9.36,56800.0,9.1493,9.1591,9.1493,9.1493,56800.0
2013-04-18 12:50:00,9.36,9.38,9.36,9.37,177000.0,9.1493,9.1689,9.1493,9.1591,177000.0
2013-04-18 12:55:00,9.37,9.37,9.35,9.36,76000.0,9.1591,9.1591,9.1396,9.1493,76000.0
2013-04-18 13:00:00,9.36,9.38,9.35,9.38,123000.0,9.1493,9.1689,9.1396,9.1689,123000.0
2013-04-18 13:05:00,9.38,9.38,9.35,9.37,99400.0,9.1689,9.1689,9.1396,9.1591,99400.0
2013-04-18 13:10:00,9.37,9.37,9.35,9.35,121900.0,9.1591,9.1591,9.1396,9.1396,121900.0
2013-04-18 13:15:00,9.36,9.37,9.35,9.36,157800.0,9.1493,9.1591,9.1396,9.1493,157800.0
2013-04-18 13:20:00,9.36,9.38,9.36,9.38,58500.0,9.1493,9.1689,9.1493,9.1689,58500.0
2013-04-18 13:25:00,9.38,9.39,9.37,9.39,63300.0,9.1689,9.1787,9.1591,9.1787,63300.0
2013-04-18 13:30:00,9.38,9.39,9.37,9.38,455500.0,9.1689,9.1787,9.1591,9.1689,455500.0
2013-04-18 13:35:00,9.37,9.39,9.36,9.39,224800.0,9.1591,9.1787,9.1493,9.1787,224800.0
2013-04-18 13:40:00,9.38,9.4,9.37,9.38,312400.0,9.1689,9.1884,9.1591,9.1689,312400.0
2013-04-18 13:45:00,9.38,9.38,9.35,9.36,102200.0,9.1689,9.1689,9.1396,9.1493,102200.0
2013-04-18 13:50:00,9.35,9.38,9.34,9.38,257700.0,9.1396,9.1689,9.1298,9.1689,257700.0
2013-04-18 13:55:00,9.38,9.39,9.38,9.38,29900.0,9.1689,9.1787,9.1689,9.1689,29900.0
2013-04-18 14:00:00,9.39,9.39,9.36,9.36,118900.0,9.1787,9.1787,9.1493,9.1493,118900.0
2013-04-18 14:05:00,9.37,9.37,9.33,9.33,142300.0,9.1591,9.1591,9.12,9.12,142300.0
2013-04-18 14:10:00,9.33,9.34,9.29,9.32,947000.0,9.12,9.1298,9.0809,9.1102,947000.0
2013-04-18 14:15:00,9.32,9.33,9.27,9.3,839400.0,9.1102,9.12,9.0614,9.0907,839400.0
2013-04-18 14:20:00,9.3,9.31,9.24,9.26,1300300.0,9.0907,9.1005,9.032,9.0516,1300300.0
2013-04-18 14:25:00,9.25,9.32,9.25,9.3,808100.0,9.0418,9.1102,9.0418,9.0907,808100.0
2013-04-18 14:30:00,9.3,9.31,9.28,9.29,114500.0,9.0907,9.1005,9.0711,9.0809,114500.0
2013-04-18 14:35:00,9.29,9.3,9.29,9.3,53700.0,9.0809,9.0907,9.0809,9.0907,53700.0
2013-04-18 14:40:00,9.29,9.3,9.27,9.27,146600.0,9.0809,9.0907,9.0614,9.0614,146600.0
2013-04-18 14:45:00,9.28,9.29,9.26,9.27,202800.0,9.0711,9.0809,9.0516,9.0614,202800.0
2013-04-18 14:50:00,9.26,9.28,9.22,9.24,1242000.0,9.0516,9.0711,9.0125,9.032,1242000.0
2013-04-18 14:55:00,9.24,9.24,9.2,9.21,512900.0,9.032,9.032,8.9929,9.0027,512900.0
2013-04-18 15:00:00,9.21,9.22,9.14,9.14,351200.0,9.0027,9.0125,8.9343,8.9343,351200.0
2013-04-18 15:05:00,9.14,9.18,9.13,9.13,671700.0,8.9343,8.9734,8.9245,8.9245,671700.0
2013-04-18 15:10:00,9.13,9.18,9.12,9.18,579500.0,8.9245,8.9734,8.9147,8.9734,579500.0
2013-04-18 15:15:00,9.18,9.18,9.13,9.14,943100.0,8.9734,8.9734,8.9245,8.9343,943100.0
2013-04-18 15:20:00,9.14,9.16,9.11,9.14,752400.0,8.9343,8.9538,8.905,8.9343,752400.0
2013-04-18 15:25:00,9.14,9.15,9.11,9.13,801100.0,8.9343,8.9441,8.905,8.9245,801100.0
2013-04-18 15:30:00,9.13,9.18,9.12,9.15,695500.0,8.9245,8.9734,8.9147,8.9441,695500.0
2013-04-18 15:35:00,9.16,9.18,9.15,9.16,608600.0,8.9538,8.9734,8.9441,8.9538,608600.0
2013-04-18 15:40:00,9.16,9.21,9.15,9.2,573700.0,8.9538,9.0027,8.9441,8.9929,573700.0
2013-04-18 15:45:00,9.2,9.21,9.18,9.19,487500.0,8.9929,9.0027,8.9734,8.9832,487500.0
2013-04-18 15:50:00,9.18,9.2,9.18,9.19,589000.0,8.9734,8.9929,8.9734,8.9832,589000.0
2013-04-18 15:55:00,9.19,9.24,9.18,9.22,1688800.0,8.9832,9.032,8.9734,9.0125,1688800.0
2013-04-19 09:30:00,9.26,9.28,9.14,9.28,2063100.0,9.0516,9.0711,8.9343,9.0711,2063100.0
2013-04-19 09:35:00,9.27,9.28,9.16,9.2,1844100.0,9.0614,9.0711,8.9538,8.9929,1844100.0
2013-04-19 09:40:00,9.21,9.22,9.18,9.2,941600.0,9.0027,9.0125,8.9734,8.9929,941600.0
2013-04-19 09:45:00,9.2,9.21,9.16,9.18,354300.0,8.9929,9.0027,8.9538,8.9734,354300.0
2013-04-19 09:50:00,9.17,9.18,9.15,9.17,313600.0,8.9636,8.9734,8.9441,8.9636,313600.0
2013-04-19 09:55:00,9.16,9.19,9.1,9.19,1417400.0,8.9538,8.9832,8.8952,8.9832,1417400.0
2013-04-19 10:00:00,9.19,9.35,9.19,9.28,609300.0,8.9832,9.1396,8.9832,9.0711,609300.0
2013-04-19 10:05:00,9.29,9.35,9.27,9.32,750200.0,9.0809,9.1396,9.0614,9.1102,750200.0
2013-04-19 10:10:00,9.32,9.32,9.24,9.28,633500.0,9.1102,9.1102,9.032,9.0711,633500.0
2013-04-19 10:15:00,9.29,9.32,9.27,9.32,581000.0,9.0809,9.1102,9.0614,9.1102,581000.0
2013-04-19 10:20:00,9.31,9.32,9.27,9.28,358900.0,9.1005,9.1102,9.0614,9.0711,358900.0
2013-04-19 10:25:00,9.28,9.29,9.22,9.24,400800.0,9.0711,9.0809,9.0125,9.032,400800.0
2013-04-19 10:30:00,9.25,9.27,9.24,9.27,248700.0,9.0418,9.0614,9.032,9.0614,248700.0
2013-04-19 10:35:00,9.27,9.3,9.26,9.27,250100.0,9.0614,9.0907,9.0516,9.0614,250100.0
2013-04-19 10:40:00,9.27,9.33,9.25,9.31,690100.0,9.0614,9.12,9.0418,9.1005,690100.0
2013-04-19 10:45:00,9.31,9.32,9.26,9.29,1389400.0,9.1005,9.1102,9.0516,9.0809,1389400.0
2013-04-19 10:50:00,9.29,9.3,9.26,9.29,286100.0,9.0809,9.0907,9.0516,9.0809,286100.0
2013-04-19 10:55:00,9.3,9.33,9.29,9.29,210500.0,9.0907,9.12,9.0809,9.0809,210500.0
2013-04-19 11:00:00,9.29,9.31,9.28,9.3,370900.0,9.0809,9.1005,9.0711,9.0907,370900.0
2013-04-19 11:05:00,9.3,9.35,9.29,9.35,203400.0,9.0907,9.1396,9.0809,9.1396,203400.0
2013-04-19 11:10:00,9.35,9.36,9.33,9.36,471900.0,9.1396,9.1493,9.12,9.1493,471900.0
2013-04-19 11:15:00,9.36,9.42,9.35,9.41,474000.0,9.1493,9.208,9.1396,9.1982,474000.0
2013-04-19 11:20:00,9.41,9.41,9.37,9.37,241900.0,9.1982,9.1982,9.1591,9.1591,241900.0
2013-04-19 11:25:00,9.38,9.38,9.36,9.37,261700.0,9.1689,9.1689,9.1493,9.1591,261700.0
2013-04-19 11:30:00,9.37,9.39,9.35,9.37,228800.0,9.1591,9.1787,9.1396,9.1591,228800.0
2013-04-19 11:35:00,9.37,9.39,9.36,9.36,239200.0,9.1591,9.1787,9.1493,9.1493,239200.0
2013-04-19 11:40:00,9.36,9.37,9.33,9.34,157600.0,9.1493,9.1591,9.12,9.1298,157600.0
2013-04-19 11:45:00,9.35,9.36,9.33,9.34,241600.0,9.1396,9.1493,9.12,9.1298,241600.0
2013-04-19 11:50:00,9.34,9.35,9.32,9.34,197400.0,9.1298,9.1396,9.1102,9.1298,197400.0
2013-04-19 11:55:00,9.34,9.36,9.33,9.33,156500.0,9.1298,9.1493,9.12,9.12,156500.0
2013-04-19 12:00:00,9.34,9.35,9.33,9.35,127200.0,9.1298,9.1396,9.12,9.1396,127200.0
2013-04-19 12:05:00,9.35,9.35,9.33,9.34,87700.0,9.1396,9.1396,9.12,9.1298,87700.0
2013-04-19 12:10:00,9.34,9.35,9.33,9.35,125800.0,9.1298,9.1396,9.12,9.1396,125800.0
2013-04-19 12:15:00,9.34,9.35,9.31,9.32,135900.0,9.1298,9.1396,9.1005,9.1102,135900.0
2013-04-19 12:20:00,9.32,9.34,9.32,9.34,111600.0,9.1102,9.1298,9.1102,9.1298,111600.0
2013-04-19 12:25:00,9.33,9.35,9.33,9.35,56400.0,9.12,9.1396,9.12,9.1396,56400.0
2013-04-19 12:30:00,9.35,9.37,9.34,9.35,133700.0,9.1396,9.1591,9.1298,9.1396,133700.0
2013-04-19 12:35:00,9.35,9.37,9.34,9.36,190600.0,9.1396,9.1591,9.1298,9.1493,190600.0
2013-04-19 12:40:00,9.36,9.38,9.36,9.37,117700.0,9.1493,9.1689,9.1493,9.1591,117700.0
2013-04-19 12:45:00,9.37,9.37,9.34,9.35,156300.0,9.1591,9.1591,9.1298,9.1396,156300.0
2013-04-19 12:50:00,9.34,9.35,9.34,9.35,69500.0,9.1298,9.1396,9.1298,9.1396,69500.0
2013-04-19 12:55:00,9.35,9.37,9.33,9.35,599300.0,9.1396,9.1591,9.12,9.1396,599300.0
2013-04-19 13:00:00,9.36,9.39,9.33,9.37,1007400.0,9.1493,9.1787,9.12,9.1591,1007400.0
2013-04-19 13:05:00,9.38,9.39,9.33,9.37,717600.0,9.1689,9.1787,9.12,9.1591,717600.0
2013-04-19 13:10:00,9.37,9.39,9.33,9.38,1516300.0,9.1591,9.1787,9.12,9.1689,1516300.0
2013-04-19 13:15:00,9.38,9.4,9.36,9.39,1286300.0,9.1689,9.1884,9.1493,9.1787,1286300.0
2013-04-19 13:20:00,9.38,9.4,9.37,9.4,326500.0,9.1689,9.1884,9.1591,9.1884,326500.0
2013-04-19 13:25:00,9.4,9.4,9.38,9.39,134300.0,9.1884,9.1884,9.1689,9.1787,134300.0
2013-04-19 13:30:00,9.39,9.4,9.37,9.37,89400.0,9.1787,9.1884,9.1591,9.1591,89400.0
2013-04-19 13:35:00,9.38,9.4,9.37,9.38,190900.0,9.1689,9.1884,9.1591,9.1689,190900.0
2013-04-19 13:40:00,9.37,9.39,9.36,9.38,746900.0,9.1591,9.1787,9.1493,9.1689,746900.0
2013-04-19 13:45:00,9.37,9.4,9.37,9.38,500100.0,9.1591,9.1884,9.1591,9.1689,500100.0
2013-04-19 13:50:00,9.38,9.4,9.38,9.39,95800.0,9.1689,9.1884,9.1689,9.1787,95800.0
2013-04-19 13:55:00,9.39,9.43,9.39,9.42,254800.0,9.1787,9.2178,9.1787,9.208,254800.0
2013-04-19 14:00:00,9.43,9.45,9.43,9.44,159300.0,9.2178,9.2373,9.2178,9.2275,159300.0
2013-04-19 14:05:00,9.44,9.46,9.44,9.45,435500.0,9.2275,9.2471,9.2275,9.2373,435500.0
2013-04-19 14:10:00,9.46,9.47,9.44,9.45,193400.0,9.2471,9.2569,9.2275,9.2373,193400.0
2013-04-19 14:15:00,9.45,9.46,9.44,9.46,87300.0,9.2373,9.2471,9.2275,9.2471,87300.0
2013-04-19 14:20:00,9.45,9.46,9.44,9.45,147800.0,9.2373,9.2471,9.2275,9.2373,147800.0
2013-04-19 14:25:00,9.45,9.47,9.45,9.46,181600.0,9.2373,9.2569,9.2373,9.2471,181600.0
2013-04-19 14:30:00,9.46,9.46,9.44,9.45,130700.0,9.2471,9.2471,9.2275,9.2373,130700.0
2013-04-19 14:35:00,9.44,9.45,9.4,9.41,273500.0,9.2275,9.2373,9.1884,9.1982,273500.0
2013-04-19 14:40:00,9.41,9.43,9.38,9.41,423900.0,9.1982,9.2178,9.1689,9.1982,423900.0
2013-04-19 14:45:00,9.41,9.42,9.41,9.42,66400.0,9.1982,9.208,9.1982,9.208,66400.0
2013-04-19 14:50:00,9.42,9.43,9.41,9.43,77600.0,9.208,9.2178,9.1982,9.2178,77600.0
2013-04-19 14:55:00,9.43,9.43,9.4,9.4,73600.0,9.2178,9.2178,9.1884,9.1884,73600.0
2013-04-19 15:00:00,9.41,9.41,9.38,9.4,174600.0,9.1982,9.1982,9.1689,9.1884,174600.0
2013-04-19 15:05:00,9.4,9.42,9.39,9.41,185700.0,9.1884,9.208,9.1787,9.1982,185700.0
2013-04-19 15:10:00,9.41,9.42,9.41,9.42,57100.0,9.1982,9.208,9.1982,9.208,57100.0
2013-04-19 15:15:00,9.42,9.42,9.38,9.38,199400.0,9.208,9.208,9.1689,9.1689,199400.0
2013-04-19 15:20:00,9.38,9.41,9.38,9.39,360100.0,9.1689,9.1982,9.1689,9.1787,360100.0
2013-04-19 15:25:00,9.39,9.4,9.38,9.39,234300.0,9.1787,9.1884,9.1689,9.1787,234300.0
2013-04-19 15:30:00,9.38,9.4,9.38,9.38,240600.0,9.1689,9.1884,9.1689,9.1689,240600.0
2013-04-19 15:35:00,9.38,9.39,9.38,9.38,106100.0,9.1689,9.1787,9.1689,9.1689,106100.0
2013-04-19 15:40:00,9.38,9.4,9.38,9.4,298500.0,9.1689,9.1884,9.1689,9.1884,298500.0
2013-04-19 15:45:00,9.4,9.4,9.37,9.38,230500.0,9.1884,9.1884,9.1591,9.1689,230500.0
2013-04-19 15:50:00,9.37,9.38,9.35,9.36,380900.0,9.1591,9.1689,9.1396,9.1493,380900.0
2013-04-19 15:55:00,9.36,9.38,9.35,9.35,1262200.0,9.1493,9.1689,9.1396,9.1396,1262200.0
2013-04-22 09:30:00,9.36,9.43,9.35,9.4,358300.0,9.1493,9.2178,9.1396,9.1884,358300.0
2013-04-22 09:35:00,9.4,9.41,9.33,9.33,221300.0,9.1884,9.1982,9.12,9.12,221300.0
2013-04-22 09:40:00,9.33,9.33,9.28,9.31,293800.0,9.12,9.12,9.0711,9.1005,293800.0
2013-04-22 09:45:00,9.32,9.33,9.26,9.26,315200.0,9.1102,9.12,9.0516,9.0516,315200.0
2013-04-22 09:50:00,9.27,9.31,9.2,9.3,939000.0,9.0614,9.1005,8.9929,9.0907,939000.0
2013-04-22 09:55:00,9.31,9.31,9.25,9.26,586800.0,9.1005,9.1005,9.0418,9.0516,586800.0
2013-04-22 10:00:00,9.27,9.27,9.21,9.25,729400.0,9.0614,9.0614,9.0027,9.0418,729400.0
2013-04-22 10:05:00,9.25,9.27,9.21,9.22,683600.0,9.0418,9.0614,9.0027,9.0125,683600.0
2013-04-22 10:10:00,9.22,9.24,9.21,9.22,1460200.0,9.0125,9.032,9.0027,9.0125,1460200.0
2013-04-22 10:15:00,9.22,9.24,9.2,9.21,1209000.0,9.0125,9.032,8.9929,9.0027,1209000.0
2013-04-22 10:20:00,9.21,9.21,9.18,9.18,438100.0,9.0027,9.0027,8.9734,8.9734,438100.0
2013-04-22 10:25:00,9.18,9.2,9.15,9.16,418800.0,8.9734,8.9929,8.9441,8.9538,418800.0
2013-04-22 10:30:00,9.15,9.21,9.14,9.18,1204600.0,8.9441,9.0027,8.9343,8.9734,1204600.0
2013-04-22 10:35:00,9.17,9.25,9.17,9.23,427200.0,8.9636,9.0418,8.9636,9.0223,427200.0
2013-04-22 10:40:00,9.22,9.25,9.22,9.24,216600.0,9.0125,9.0418,9.0125,9.032,216600.0
2013-04-22 10:45:00,9.24,9.28,9.23,9.27,278600.0,9.032,9.0711,9.0223,9.0614,278600.0
2013-04-22 10:50:00,9.28,9.28,9.24,9.24,188900.0,9.0711,9.0711,9.032,9.032,188900.0
2013-04-22 10:55:00,9.25,9.25,9.21,9.24,217700.0,9.0418,9.0418,9.0027,9.032,217700.0
2013-04-22 11:00:00,9.24,9.26,9.23,9.25,161500.0,9.032,9.0516,9.0223,9.0418,161500.0
2013-04-22 11:05:00,9.25,9.27,9.24,9.27,123000.0,9.0418,9.0614,9.032,9.0614,123000.0
2013-04-22 11:10:00,9.26,9.27,9.23,9.24,161100.0,9.0516,9.0614,9.0223,9.032,161100.0
2013-04-22 11:15:00,9.25,9.25,9.22,9.25,253300.0,9.0418,9.0418,9.0125,9.0418,253300.0
2013-04-22 11:20:00,9.25,9.25,9.23,9.25,87900.0,9.0418,9.0418,9.0223,9.0418,87900.0
2013-04-22 11:25:00,9.25,9.27,9.25,9.27,63000.0,9.0418,9.0614,9.0418,9.0614,63000.0
2013-04-22 11:30:00,9.27,9.28,9.25,9.25,111400.0,9.0614,9.0711,9.0418,9.0418,111400.0
2013-04-22 11:35:00,9.26,9.29,9.25,9.28,103400.0,9.0516,9.0809,9.0418,9.0711,103400.0
2013-04-22 11:40:00,9.28,9.28,9.26,9.26,109300.0,9.0711,9.0711,9.0516,9.0516,109300.0
2013-04-22 11:45:00,9.27,9.27,9.21,9.23,795300.0,9.0614,9.0614,9.0027,9.0223,795300.0
2013-04-22 11:50:00,9.23,9.25,9.21,9.24,734400.0,9.0223,9.0418,9.0027,9.032,734400.0
2013-04-22 11:55:00,9.24,9.28,9.23,9.25,328000.0,9.032,9.0711,9.0223,9.0418,328000.0
2013-04-22 12:00:00,9.25,9.28,9.24,9.28,163900.0,9.0418,9.0711,9.032,9.0711,163900.0
2013-04-22 12:05:00,9.28,9.33,9.28,9.33,127200.0,9.0711,9.12,9.0711,9.12,127200.0
2013-04-22 12:10:00,9.33,9.36,9.31,9.31,471700.0,9.12,9.1493,9.1005,9.1005,471700.0
2013-04-22 12:15:00,9.32,9.32,9.31,9.32,12700.0,9.1102,9.1102,9.1005,9.1102,12700.0
2013-04-22 12:20:00,9.31,9.32,9.29,9.29,110000.0,9.1005,9.1102,9.0809,9.0809,110000.0
2013-04-22 12:25:00,9.29,9.33,9.29,9.31,229000.0,9.0809,9.12,9.0809,9.1005,229000.0
2013-04-22 12:30:00,9.31,9.33,9.3,9.31,109400.0,9.1005,9.12,9.0907,9.1005,109400.0
2013-04-22 12:35:00,9.31,9.34,9.3,9.33,56500.0,9.1005,9.1298,9.0907,9.12,56500.0
2013-04-22 12:40:00,9.34,9.34,9.32,9.32,93200.0,9.1298,9.1298,9.1102,9.1102,93200.0
2013-04-22 12:45:00,9.33,9.34,9.32,9.33,56000.0,9.12,9.1298,9.1102,9.12,56000.0
2013-04-22 12:50:00,9.33,9.33,9.3,9.33,137400.0,9.12,9.12,9.0907,9.12,137400.0
2013-04-22 12:55:00,9.33,9.33,9.3,9.3,58800.0,9.12,9.12,9.0907,9.0907,58800.0
2013-04-22 13:00:00,9.31,9.31,9.3,9.3,56400.0,9.1005,9.1005,9.0907,9.0907,56400.0
2013-04-22 13:05:00,9.3,9.31,9.3,9.3,56400.0,9.0907,9.1005,9.0907,9.0907,56400.0
2013-04-22 13:10:00,9.3,9.32,9.3,9.31,89600.0,9.0907,9.1102,9.0907,9.1005,89600.0
2013-04-22 13:15:00,9.3,9.31,9.29,9.29,22700.0,9.0907,9.1005,9.0809,9.0809,22700.0
2013-04-22 13:20:00,9.3,9.32,9.29,9.31,137500.0,9.0907,9.1102,9.0809,9.1005,137500.0
2013-04-22 13:25:00,9.31,9.32,9.3,9.3,26000.0,9.1005,9.1102,9.0907,9.0907,26000.0
2013-04-22 13:30:00,9.32,9.33,9.31,9.33,72700.0,9.1102,9.12,9.1005,9.12,72700.0
2013-04-22 13:35:00,9.33,9.33,9.31,9.32,59400.0,9.12,9.12,9.1005,9.1102,59400.0
2013-04-22 13:40:00,9.32,9.34,9.31,9.34,190700.0,9.1102,9.1298,9.1005,9.1298,190700.0
2013-04-22 13:45:00,9.34,9.35,9.33,9.34,127600.0,9.1298,9.1396,9.12,9.1298,127600.0
2013-04-22 13:50:00,9.34,9.34,9.33,9.34,122700.0,9.1298,9.1298,9.12,9.1298,122700.0
2013-04-22 13:55:00,9.34,9.34,9.33,9.33,142200.0,9.1298,9.1298,9.12,9.12,142200.0
2013-04-22 14:00:00,9.33,9.36,9.32,9.36,140600.0,9.12,9.1493,9.1102,9.1493,140600.0
2013-04-22 14:05:00,9.36,9.36,9.35,9.36,92000.0,9.1493,9.1493,9.1396,9.1493,92000.0
2013-04-22 14:10:00,9.36,9.36,9.31,9.31,406900.0,9.1493,9.1493,9.1005,9.1005,406900.0
2013-04-22 14:15:00,9.32,9.38,9.32,9.36,608300.0,9.1102,9.1689,9.1102,9.1493,608300.0
2013-04-22 14:20:00,9.37,9.39,9.37,9.38,195000.0,9.1591,9.1787,9.1591,9.1689,195000.0
2013-04-22 14:25:00,9.38,9.39,9.37,9.38,105300.0,9.1689,9.1787,9.1591,9.1689,105300.0
2013-04-22 14:30:00,9.38,9.39,9.37,9.38,109200.0,9.1689,9.1787,9.1591,9.1689,109200.0
2013-04-22 14:35:00,9.38,9.39,9.36,9.38,331200.0,9.1689,9.1787,9.1493,9.1689,331200.0
2013-04-22 14:40:00,9.38,9.43,9.38,9.39,247700.0,9.1689,9.2178,9.1689,9.1787,247700.0
2013-04-22 14:45:00,9.4,9.42,9.38,9.39,1173500.0,9.1884,9.208,9.1689,9.1787,1173500.0
2013-04-22 14:50:00,9.4,9.42,9.38,9.4,812300.0,9.1884,9.208,9.1689,9.1884,812300.0
2013-04-22 14:55:00,9.4,9.41,9.38,9.38,85000.0,9.1884,9.1982,9.1689,9.1689,85000.0
2013-04-22 15:00:00,9.38,9.4,9.38,9.4,169800.0,9.1689,9.1884,9.1689,9.1884,169800.0
2013-04-22 15:05:00,9.39,9.4,9.39,9.4,39400.0,9.1787,9.1884,9.1787,9.1884,39400.0
2013-04-22 15:10:00,9.39,9.39,9.37,9.37,192300.0,9.1787,9.1787,9.1591,9.1591,192300.0
2013-04-22 15:15:00,9.37,9.38,9.36,9.36,67800.0,9.1591,9.1689,9.1493,9.1493,67800.0
2013-04-22 15:20:00,9.36,9.39,9.36,9.36,206100.0,9.1493,9.1787,9.1493,9.1493,206100.0
2013-04-22 15:25:00,9.36,9.37,9.35,9.35,100700.0,9.1493,9.1591,9.1396,9.1396,100700.0
2013-04-22 15:30:00,9.36,9.38,9.35,9.36,213800.0,9.1493,9.1689,9.1396,9.1493,213800.0
2013-04-22 15:35:00,9.37,9.37,9.34,9.35,409900.0,9.1591,9.1591,9.1298,9.1396,409900.0
2013-04-22 15:40:00,9.34,9.35,9.34,9.34,73700.0,9.1298,9.1396,9.1298,9.1298,73700.0
2013-04-22 15:45:00,9.34,9.35,9.33,9.33,311300.0,9.1298,9.1396,9.12,9.12,311300.0
2013-04-22 15:50:00,9.33,9.34,9.29,9.31,506700.0,9.12,9.1298,9.0809,9.1005,506700.0
2013-04-22 15:55:00,9.31,9.33,9.31,9.33,478400.0,9.1005,9.12,9.1005,9.12,478400.0
2013-04-23 09:30:00,9.4,9.42,9.35,9.37,763000.0,9.1884,9.208,9.1396,9.1591,763000.0
2013-04-23 09:35:00,9.36,9.42,9.36,9.41,851000.0,9.1493,9.208,9.1493,9.1982,851000.0
2013-04-23 09:40:00,9.41,9.43,9.38,9.4,612600.0,9.1982,9.2178,9.1689,9.1884,612600.0
2013-04-23 09:45:00,9.4,9.44,9.39,9.42,723400.0,9.1884,9.2275,9.1787,9.208,723400.0
2013-04-23 09:50:00,9.43,9.45,9.42,9.44,570400.0,9.2178,9.2373,9.208,9.2275,570400.0
2013-04-23 09:55:00,9.43,9.45,9.42,9.43,557200.0,9.2178,9.2373,9.208,9.2178,557200.0
2013-04-23 10:00:00,9.43,9.44,9.4,9.41,632200.0,9.2178,9.2275,9.1884,9.1982,632200.0
2013-04-23 10:05:00,9.41,9.41,9.35,9.37,1499200.0,9.1982,9.1982,9.1396,9.1591,1499200.0
2013-04-23 10:10:00,9.37,9.4,9.36,9.39,444800.0,9.1591,9.1884,9.1493,9.1787,444800.0
2013-04-23 10:15:00,9.39,9.42,9.39,9.4,992600.0,9.1787,9.208,9.1787,9.1884,992600.0
2013-04-23 10:20:00,9.39,9.41,9.38,9.39,469000.0,9.1787,9.1982,9.1689,9.1787,469000.0
2013-04-23 10:25:00,9.38,9.41,9.38,9.4,306800.0,9.1689,9.1982,9.1689,9.1884,306800.0
2013-04-23 10:30:00,9.39,9.42,9.39,9.4,930400.0,9.1787,9.208,9.1787,9.1884,930400.0
2013-04-23 10:35:00,9.41,9.41,9.39,9.4,244000.0,9.1982,9.1982,9.1787,9.1884,244000.0
2013-04-23 10:40:00,9.4,9.41,9.38,9.38,320600.0,9.1884,9.1982,9.1689,9.1689,320600.0
2013-04-23 10:45:00,9.38,9.42,9.38,9.41,843200.0,9.1689,9.208,9.1689,9.1982,843200.0
2013-04-23 10:50:00,9.41,9.42,9.41,9.42,129000.0,9.1982,9.208,9.1982,9.208,129000.0
2013-04-23 10:55:00,9.41,9.42,9.38,9.39,552000.0,9.1982,9.208,9.1689,9.1787,552000.0
2013-04-23 11:00:00,9.38,9.45,9.38,9.44,1517400.0,9.1689,9.2373,9.1689,9.2275,1517400.0
2013-04-23 11:05:00,9.44,9.45,9.43,9.44,354200.0,9.2275,9.2373,9.2178,9.2275,354200.0
2013-04-23 11:10:00,9.44,9.44,9.41,9.42,450000.0,9.2275,9.2275,9.1982,9.208,450000.0
2013-04-23 11:15:00,9.43,9.45,9.42,9.44,479800.0,9.2178,9.2373,9.208,9.2275,479800.0
2013-04-23 11:20:00,9.44,9.45,9.43,9.44,239200.0,9.2275,9.2373,9.2178,9.2275,239200.0
2013-04-23 11:25:00,9.44,9.46,9.44,9.46,784800.0,9.2275,9.2471,9.2275,9.2471,784800.0
2013-04-23 11:30:00,9.46,9.49,9.46,9.49,929600.0,9.2471,9.2764,9.2471,9.2764,929600.0
2013-04-23 11:35:00,9.49,9.49,9.47,9.48,351000.0,9.2764,9.2764,9.2569,9.2666,351000.0
2013-04-23 11:40:00,9.48,9.48,9.44,9.46,1511200.0,9.2666,9.2666,9.2275,9.2471,1511200.0
2013-04-23 11:45:00,9.45,9.46,9.45,9.46,1679600.0,9.2373,9.2471,9.2373,9.2471,1679600.0
2013-04-23 11:50:00,9.46,9.46,9.44,9.45,281400.0,9.2471,9.2471,9.2275,9.2373,281400.0
2013-04-23 11:55:00,9.44,9.47,9.44,9.45,523200.0,9.2275,9.2569,9.2275,9.2373,523200.0
2013-04-23 12:00:00,9.46,9.46,9.43,9.43,403000.0,9.2471,9.2471,9.2178,9.2178,403000.0
2013-04-23 12:05:00,9.44,9.44,9.41,9.42,909600.0,9.2275,9.2275,9.1982,9.208,909600.0
2013-04-23 12:10:00,9.42,9.42,9.41,9.42,140600.0,9.208,9.208,9.1982,9.208,140600.0
2013-04-23 12:15:00,9.42,9.43,9.41,9.43,251600.0,9.208,9.2178,9.1982,9.2178,251600.0
2013-04-23 12:20:00,9.43,9.44,9.41,9.43,563600.0,9.2178,9.2275,9.1982,9.2178,563600.0
2013-04-23 12:25:00,9.43,9.43,9.42,9.42,94400.0,9.2178,9.2178,9.208,9.208,94400.0
2013-04-23 12:30:00,9.42,9.43,9.42,9.42,260400.0,9.208,9.2178,9.208,9.208,260400.0
2013-04-23 12:35:00,9.42,9.43,9.42,9.43,82000.0,9.208,9.2178,9.208,9.2178,82000.0
2013-04-23 12:40:00,9.42,9.43,9.42,9.42,111200.0,9.208,9.2178,9.208,9.208,111200.0
2013-04-23 12:45:00,9.42,9.43,9.42,9.43,206400.0,9.208,9.2178,9.208,9.2178,206400.0
2013-04-23 12:50:00,9.43,9.43,9.42,9.43,104600.0,9.2178,9.2178,9.208,9.2178,104600.0
2013-04-23 12:55:00,9.43,9.43,9.42,9.43,107800.0,9.2178,9.2178,9.208,9.2178,107800.0
2013-04-23 13:00:00,9.43,9.43,9.4,9.41,734200.0,9.2178,9.2178,9.1884,9.1982,734200.0
2013-04-23 13:05:00,9.41,9.42,9.29,9.3,2761200.0,9.1982,9.208,9.0809,9.0907,2761200.0
2013-04-23 13:10:00,9.29,9.44,9.27,9.42,1743000.0,9.0809,9.2275,9.0614,9.208,1743000.0
2013-04-23 13:15:00,9.42,9.43,9.38,9.43,454200.0,9.208,9.2178,9.1689,9.2178,454200.0
2013-04-23 13:20:00,9.43,9.44,9.41,9.41,288200.0,9.2178,9.2275,9.1982,9.1982,288200.0
2013-04-23 13:25:00,9.41,9.41,9.35,9.35,520200.0,9.1982,9.1982,9.1396,9.1396,520200.0
2013-04-23 13:30:00,9.35,9.39,9.35,9.38,408000.0,9.1396,9.1787,9.1396,9.1689,408000.0
2013-04-23 13:35:00,9.39,9.39,9.36,9.38,373400.0,9.1787,9.1787,9.1493,9.1689,373400.0
2013-04-23 13:40:00,9.39,9.4,9.38,9.4,194600.0,9.1787,9.1884,9.1689,9.1884,194600.0
2013-04-23 13:45:00,9.4,9.41,9.39,9.41,218600.0,9.1884,9.1982,9.1787,9.1982,218600.0
2013-04-23 13:50:00,9.41,9.41,9.4,9.41,131400.0,9.1982,9.1982,9.1884,9.1982,131400.0
2013-04-23 13:55:00,9.4,9.41,9.39,9.39,351600.0,9.1884,9.1982,9.1787,9.1787,351600.0
2013-04-23 14:00:00,9.4,9.41,9.39,9.4,274200.0,9.1884,9.1982,9.1787,9.1884,274200.0
2013-04-23 14:05:00,9.41,9.41,9.4,9.4,84600.0,9.1982,9.1982,9.1884,9.1884,84600.0
2013-04-23 14:10:00,9.41,9.41,9.38,9.38,387400.0,9.1982,9.1982,9.1689,9.1689,387400.0
2013-04-23 14:15:00,9.38,9.39,9.37,9.38,444600.0,9.1689,9.1787,9.1591,9.1689,444600.0
2013-04-23 14:20:00,9.38,9.39,9.37,9.37,316000.0,9.1689,9.1787,9.1591,9.1591,316000.0
2013-04-23 14:25:00,9.37,9.38,9.36,9.36,165800.0,9.1591,9.1689,9.1493,9.1493,165800.0
2013-04-23 14:30:00,9.37,9.37,9.33,9.37,609400.0,9.1591,9.1591,9.12,9.1591,609400.0
2013-04-23 14:35:00,9.37,9.38,9.36,9.38,416400.0,9.1591,9.1689,9.1493,9.1689,416400.0
2013-04-23 14:40:00,9.38,9.38,9.37,9.37,135800.0,9.1689,9.1689,9.1591,9.1591,135800.0
2013-04-23 14:45:00,9.38,9.39,9.37,9.38,260600.0,9.1689,9.1787,9.1591,9.1689,260600.0
2013-04-23 14:50:00,9.38,9.41,9.38,9.39,869000.0,9.1689,9.1982,9.1689,9.1787,869000.0
2013-04-23 14:55:00,9.41,9.42,9.4,9.41,325200.0,9.1982,9.208,9.1884,9.1982,325200.0
2013-04-23 15:00:00,9.42,9.43,9.41,9.43,334600.0,9.208,9.2178,9.1982,9.2178,334600.0
2013-04-23 15:05:00,9.43,9.44,9.41,9.42,900200.0,9.2178,9.2275,9.1982,9.208,900200.0
2013-04-23 15:10:00,9.42,9.44,9.41,9.41,838600.0,9.208,9.2275,9.1982,9.1982,838600.0
2013-04-23 15:15:00,9.42,9.43,9.4,9.41,831200.0,9.208,9.2178,9.1884,9.1982,831200.0
2013-04-23 15:20:00,9.4,9.42,9.39,9.4,723600.0,9.1884,9.208,9.1787,9.1884,723600.0
2013-04-23 15:25:00,9.4,9.42,9.39,9.4,508600.0,9.1884,9.208,9.1787,9.1884,508600.0
2013-04-23 15:30:00,9.4,9.42,9.4,9.4,394600.0,9.1884,9.208,9.1884,9.1884,394600.0
2013-04-23 15:35:00,9.4,9.42,9.4,9.4,501400.0,9.1884,9.208,9.1884,9.1884,501400.0
2013-04-23 15:40:00,9.41,9.41,9.39,9.39,395800.0,9.1982,9.1982,9.1787,9.1787,395800.0
2013-04-23 15:45:00,9.4,9.4,9.39,9.39,407000.0,9.1884,9.1884,9.1787,9.1787,407000.0
2013-04-23 15:50:00,9.4,9.44,9.39,9.44,1257600.0,9.1884,9.2275,9.1787,9.2275,1257600.0
2013-04-23 15:55:00,9.44,9.44,9.41,9.41,2356200.0,9.2275,9.2275,9.1982,9.1982,2356200.0
2013-04-24 09:30:00,9.4,9.46,9.33,9.44,1263700.0,9.1884,9.2471,9.12,9.2275,1263700.0
2013-04-24 09:35:00,9.44,9.5,9.42,9.49,530400.0,9.2275,9.2862,9.208,9.2764,530400.0
2013-04-24 09:40:00,9.49,9.5,9.44,9.46,394900.0,9.2764,9.2862,9.2275,9.2471,394900.0
2013-04-24 09:45:00,9.46,9.48,9.43,9.47,368000.0,9.2471,9.2666,9.2178,9.2569,368000.0
2013-04-24 09:50:00,9.47,9.49,9.44,9.47,319000.0,9.2569,9.2764,9.2275,9.2569,319000.0
2013-04-24 09:55:00,9.47,9.5,9.45,9.46,233700.0,9.2569,9.2862,9.2373,9.2471,233700.0
2013-04-24 10:00:00,9.46,9.49,9.45,9.45,327700.0,9.2471,9.2764,9.2373,9.2373,327700.0
2013-04-24 10:05:00,9.44,9.45,9.4,9.4,454300.0,9.2275,9.2373,9.1884,9.1884,454300.0
2013-04-24 10:10:00,9.41,9.44,9.38,9.39,616600.0,9.1982,9.2275,9.1689,9.1787,616600.0
2013-04-24 10:15:00,9.4,9.45,9.39,9.42,352800.0,9.1884,9.2373,9.1787,9.208,352800.0
2013-04-24 10:20:00,9.43,9.45,9.36,9.4,631700.0,9.2178,9.2373,9.1493,9.1884,631700.0
2013-04-24 10:25:00,9.41,9.42,9.39,9.4,308800.0,9.1982,9.208,9.1787,9.1884,308800.0
2013-04-24 10:30:00,9.41,9.43,9.4,9.41,260000.0,9.1982,9.2178,9.1884,9.1982,260000.0
2013-04-24 10:35:00,9.41,9.42,9.38,9.4,277700.0,9.1982,9.208,9.1689,9.1884,277700.0
2013-04-24 10:40:00,9.4,9.41,9.38,9.4,359100.0,9.1884,9.1982,9.1689,9.1884,359100.0
2013-04-24 10:45:00,9.39,9.42,9.39,9.4,143400.0,9.1787,9.208,9.1787,9.1884,143400.0
2013-04-24 10:50:00,9.41,9.44,9.4,9.44,102400.0,9.1982,9.2275,9.1884,9.2275,102400.0
2013-04-24 10:55:00,9.44,9.44,9.41,9.43,408400.0,9.2275,9.2275,9.1982,9.2178,408400.0
2013-04-24 11:00:00,9.43,9.44,9.4,9.4,162400.0,9.2178,9.2275,9.1884,9.1884,162400.0
2013-04-24 11:05:00,9.41,9.41,9.38,9.38,206000.0,9.1982,9.1982,9.1689,9.1689,206000.0
2013-04-24 11:10:00,9.38,9.39,9.36,9.39,261700.0,9.1689,9.1787,9.1493,9.1787,261700.0
2013-04-24 11:15:00,9.38,9.39,9.38,9.38,114700.0,9.1689,9.1787,9.1689,9.1689,114700.0
2013-04-24 11:20:00,9.38,9.39,9.38,9.39,102200.0,9.1689,9.1787,9.1689,9.1787,102200.0
2013-04-24 11:25:00,9.38,9.38,9.36,9.37,184800.0,9.1689,9.1689,9.1493,9.1591,184800.0
2013-04-24 11:30:00,9.37,9.4,9.36,9.36,522800.0,9.1591,9.1884,9.1493,9.1493,522800.0
2013-04-24 11:35:00,9.36,9.37,9.32,9.33,505100.0,9.1493,9.1591,9.1102,9.12,505100.0
2013-04-24 11:40:00,9.33,9.35,9.32,9.33,265900.0,9.12,9.1396,9.1102,9.12,265900.0
2013-04-24 11:45:00,9.33,9.35,9.31,9.34,480400.0,9.12,9.1396,9.1005,9.1298,480400.0
2013-04-24 11:50:00,9.35,9.36,9.33,9.34,165100.0,9.1396,9.1493,9.12,9.1298,165100.0
2013-04-24 11:55:00,9.34,9.36,9.34,9.36,98600.0,9.1298,9.1493,9.1298,9.1493,98600.0
2013-04-24 12:00:00,9.36,9.37,9.34,9.36,163000.0,9.1493,9.1591,9.1298,9.1493,163000.0
2013-04-24 12:05:00,9.36,9.36,9.34,9.35,98800.0,9.1493,9.1493,9.1298,9.1396,98800.0
2013-04-24 12:10:00,9.34,9.35,9.33,9.34,151500.0,9.1298,9.1396,9.12,9.1298,151500.0
2013-04-24 12:15:00,9.34,9.34,9.32,9.33,96600.0,9.1298,9.1298,9.1102,9.12,96600.0
2013-04-24 12:20:00,9.33,9.35,9.32,9.34,163900.0,9.12,9.1396,9.1102,9.1298,163900.0
2013-04-24 12:25:00,9.35,9.35,9.32,9.32,80800.0,9.1396,9.1396,9.1102,9.1102,80800.0
2013-04-24 12:30:00,9.32,9.35,9.32,9.33,254000.0,9.1102,9.1396,9.1102,9.12,254000.0
2013-04-24 12:35:00,9.34,9.34,9.31,9.32,224900.0,9.1298,9.1298,9.1005,9.1102,224900.0
2013-04-24 12:40:00,9.32,9.33,9.31,9.33,58500.0,9.1102,9.12,9.1005,9.12,58500.0
2013-04-24 12:45:00,9.33,9.33,9.31,9.33,55400.0,9.12,9.12,9.1005,9.12,55400.0
2013-04-24 12:50:00,9.33,9.34,9.32,9.34,52600.0,9.12,9.1298,9.1102,9.1298,52600.0
2013-04-24 12:55:00,9.33,9.34,9.32,9.34,91600.0,9.12,9.1298,9.1102,9.1298,91600.0
2013-04-24 13:00:00,9.34,9.37,9.33,9.36,158600.0,9.1298,9.1591,9.12,9.1493,158600.0
2013-04-24 13:05:00,9.36,9.37,9.36,9.37,50800.0,9.1493,9.1591,9.1493,9.1591,50800.0
2013-04-24 13:10:00,9.37,9.38,9.35,9.35,182500.0,9.1591,9.1689,9.1396,9.1396,182500.0
2013-04-24 13:15:00,9.35,9.36,9.34,9.34,80100.0,9.1396,9.1493,9.1298,9.1298,80100.0
2013-04-24 13:20:00,9.35,9.35,9.33,9.33,117100.0,9.1396,9.1396,9.12,9.12,117100.0
2013-04-24 13:25:00,9.34,9.34,9.33,9.33,25800.0,9.1298,9.1298,9.12,9.12,25800.0
2013-04-24 13:30:00,9.33,9.35,9.33,9.35,245400.0,9.12,9.1396,9.12,9.1396,245400.0
2013-04-24 13:35:00,9.35,9.35,9.34,9.35,52600.0,9.1396,9.1396,9.1298,9.1396,52600.0
2013-04-24 13:40:00,9.35,9.36,9.34,9.35,82300.0,9.1396,9.1493,9.1298,9.1396,82300.0
2013-04-24 13:45:00,9.34,9.37,9.34,9.36,144400.0,9.1298,9.1591,9.1298,9.1493,144400.0
2013-04-24 13:50:00,9.37,9.38,9.36,9.37,111600.0,9.1591,9.1689,9.1493,9.1591,111600.0
2013-04-24 13:55:00,9.37,9.38,9.37,9.38,53700.0,9.1591,9.1689,9.1591,9.1689,53700.0
2013-04-24 14:00:00,9.38,9.4,9.36,9.4,278400.0,9.1689,9.1884,9.1493,9.1884,278400.0
2013-04-24 14:05:00,9.39,9.42,9.39,9.4,320600.0,9.1787,9.208,9.1787,9.1884,320600.0
2013-04-24 14:10:00,9.4,9.44,9.39,9.44,613900.0,9.1884,9.2275,9.1787,9.2275,613900.0
2013-04-24 14:15:00,9.44,9.44,9.43,9.43,147000.0,9.2275,9.2275,9.2178,9.2178,147000.0
2013-04-24 14:20:00,9.44,9.47,9.43,9.44,429800.0,9.2275,9.2569,9.2178,9.2275,429800.0
2013-04-24 14:25:00,9.45,9.45,9.43,9.45,224600.0,9.2373,9.2373,9.2178,9.2373,224600.0
2013-04-24 14:30:00,9.45,9.45,9.43,9.44,108100.0,9.2373,9.2373,9.2178,9.2275,108100.0
2013-04-24 14:35:00,9.43,9.46,9.43,9.45,295900.0,9.2178,9.2471,9.2178,9.2373,295900.0
2013-04-24 14:40:00,9.45,9.46,9.43,9.44,132800.0,9.2373,9.2471,9.2178,9.2275,132800.0
2013-04-24 14:45:00,9.44,9.45,9.42,9.44,149000.0,9.2275,9.2373,9.208,9.2275,149000.0
2013-04-24 14:50:00,9.44,9.44,9.42,9.43,240000.0,9.2275,9.2275,9.208,9.2178,240000.0
2013-04-24 14:55:00,9.43,9.44,9.42,9.44,129900.0,9.2178,9.2275,9.208,9.2275,129900.0
2013-04-24 15:00:00,9.43,9.44,9.42,9.42,61800.0,9.2178,9.2275,9.208,9.208,61800.0
2013-04-24 15:05:00,9.43,9.43,9.4,9.41,196200.0,9.2178,9.2178,9.1884,9.1982,196200.0
2013-04-24 15:10:00,9.42,9.42,9.4,9.4,101300.0,9.208,9.208,9.1884,9.1884,101300.0
2013-04-24 15:15:00,9.41,9.41,9.38,9.39,258600.0,9.1982,9.1982,9.1689,9.1787,258600.0
2013-04-24 15:20:00,9.39,9.41,9.38,9.41,154900.0,9.1787,9.1982,9.1689,9.1982,154900.0
2013-04-24 15:25:00,9.41,9.41,9.39,9.4,262600.0,9.1982,9.1982,9.1787,9.1884,262600.0
2013-04-24 15:30:00,9.4,9.42,9.39,9.4,227900.0,9.1884,9.208,9.1787,9.1884,227900.0
2013-04-24 15:35:00,9.4,9.41,9.4,9.41,133700.0,9.1884,9.1982,9.1884,9.1982,133700.0
2013-04-24 15:40:00,9.41,9.44,9.4,9.43,473800.0,9.1982,9.2275,9.1884,9.2178,473800.0
2013-04-24 15:45:00,9.42,9.44,9.42,9.44,414300.0,9.208,9.2275,9.208,9.2275,414300.0
2013-04-24 15:50:00,9.44,9.44,9.41,9.42,393600.0,9.2275,9.2275,9.1982,9.208,393600.0
2013-04-24 15:55:00,9.42,9.43,9.41,9.42,1229300.0,9.208,9.2178,9.1982,9.208,1229300.0
2013-04-25 09:30:00,9.4,9.42,9.32,9.36,835000.0,9.1884,9.208,9.1102,9.1493,835000.0
2013-04-25 09:35:00,9.37,9.42,9.37,9.4,291800.0,9.1591,9.208,9.1591,9.1884,291800.0
2013-04-25 09:40:00,9.41,9.46,9.4,9.41,619600.0,9.1982,9.2471,9.1884,9.1982,619600.0
2013-04-25 09:45:00,9.41,9.44,9.4,9.4,752700.0,9.1982,9.2275,9.1884,9.1884,752700.0
2013-04-25 09:50:00,9.4,9.43,9.4,9.42,608500.0,9.1884,9.2178,9.1884,9.208,608500.0
2013-04-25 09:55:00,9.42,9.45,9.4,9.44,714600.0,9.208,9.2373,9.1884,9.2275,714600.0
2013-04-25 10:00:00,9.44,9.47,9.43,9.44,976100.0,9.2275,9.2569,9.2178,9.2275,976100.0
2013-04-25 10:05:00,9.44,9.46,9.44,9.46,789300.0,9.2275,9.2471,9.2275,9.2471,789300.0
2013-04-25 10:10:00,9.46,9.48,9.44,9.47,312500.0,9.2471,9.2666,9.2275,9.2569,312500.0
2013-04-25 10:15:00,9.48,9.51,9.47,9.5,547300.0,9.2666,9.296,9.2569,9.2862,547300.0
2013-04-25 10:20:00,9.5,9.5,9.48,9.49,248800.0,9.2862,9.2862,9.2666,9.2764,248800.0
2013-04-25 10:25:00,9.5,9.57,9.49,9.56,784300.0,9.2862,9.3546,9.2764,9.3448,784300.0
2013-04-25 10:30:00,9.56,9.57,9.53,9.55,358100.0,9.3448,9.3546,9.3155,9.3351,358100.0
2013-04-25 10:35:00,9.55,9.56,9.52,9.54,182200.0,9.3351,9.3448,9.3057,9.3253,182200.0
2013-04-25 10:40:00,9.55,9.55,9.51,9.53,264900.0,9.3351,9.3351,9.296,9.3155,264900.0
2013-04-25 10:45:00,9.53,9.54,9.52,9.53,150100.0,9.3155,9.3253,9.3057,9.3155,150100.0
2013-04-25 10:50:00,9.52,9.55,9.52,9.53,209800.0,9.3057,9.3351,9.3057,9.3155,209800.0
2013-04-25 10:55:00,9.53,9.54,9.53,9.54,249900.0,9.3155,9.3253,9.3155,9.3253,249900.0
2013-04-25 11:00:00,9.53,9.54,9.53,9.54,56400.0,9.3155,9.3253,9.3155,9.3253,56400.0
2013-04-25 11:05:00,9.54,9.54,9.53,9.54,225400.0,9.3253,9.3253,9.3155,9.3253,225400.0
2013-04-25 11:10:00,9.53,9.55,9.53,9.54,62400.0,9.3155,9.3351,9.3155,9.3253,62400.0
2013-04-25 11:15:00,9.55,9.57,9.54,9.57,249300.0,9.3351,9.3546,9.3253,9.3546,249300.0
2013-04-25 11:20:00,9.57,9.58,9.55,9.56,280600.0,9.3546,9.3644,9.3351,9.3448,280600.0
2013-04-25 11:25:00,9.57,9.58,9.55,9.58,265200.0,9.3546,9.3644,9.3351,9.3644,265200.0
2013-04-25 11:30:00,9.58,9.63,9.58,9.63,632300.0,9.3644,9.4133,9.3644,9.4133,632300.0
2013-04-25 11:35:00,9.63,9.64,9.62,9.63,400000.0,9.4133,9.423,9.4035,9.4133,400000.0
2013-04-25 11:40:00,9.62,9.63,9.53,9.54,923600.0,9.4035,9.4133,9.3155,9.3253,923600.0
2013-04-25 11:45:00,9.54,9.55,9.52,9.52,289800.0,9.3253,9.3351,9.3057,9.3057,289800.0
2013-04-25 11:50:00,9.52,9.53,9.52,9.53,24900.0,9.3057,9.3155,9.3057,9.3155,24900.0
2013-04-25 11:55:00,9.53,9.54,9.5,9.54,356500.0,9.3155,9.3253,9.2862,9.3253,356500.0
2013-04-25 12:00:00,9.54,9.55,9.53,9.53,87200.0,9.3253,9.3351,9.3155,9.3155,87200.0
2013-04-25 12:05:00,9.53,9.54,9.51,9.51,96700.0,9.3155,9.3253,9.296,9.296,96700.0
2013-04-25 12:10:00,9.51,9.54,9.51,9.53,130200.0,9.296,9.3253,9.296,9.3155,130200.0
2013-04-25 12:15:00,9.53,9.53,9.52,9.53,150900.0,9.3155,9.3155,9.3057,9.3155,150900.0
2013-04-25 12:20:00,9.53,9.53,9.52,9.52,31300.0,9.3155,9.3155,9.3057,9.3057,31300.0
2013-04-25 12:25:00,9.53,9.54,9.52,9.52,73600.0,9.3155,9.3253,9.3057,9.3057,73600.0
2013-04-25 12:30:00,9.53,9.54,9.52,9.53,145700.0,9.3155,9.3253,9.3057,9.3155,145700.0
2013-04-25 12:35:00,9.53,9.53,9.52,9.53,70500.0,9.3155,9.3155,9.3057,9.3155,70500.0
2013-04-25 12:40:00,9.53,9.55,9.52,9.55,91800.0,9.3155,9.3351,9.3057,9.3351,91800.0
2013-04-25 12:45:00,9.55,9.56,9.54,9.56,159200.0,9.3351,9.3448,9.3253,9.3448,159200.0
2013-04-25 12:50:00,9.56,9.58,9.55,9.57,563700.0,9.3448,9.3644,9.3351,9.3546,563700.0
2013-04-25 12:55:00,9.58,9.58,9.55,9.56,314300.0,9.3644,9.3644,9.3351,9.3448,314300.0
2013-04-25 13:00:00,9.55,9.57,9.52,9.53,387100.0,9.3351,9.3546,9.3057,9.3155,387100.0
2013-04-25 13:05:00,9.54,9.54,9.52,9.53,165200.0,9.3253,9.3253,9.3057,9.3155,165200.0
2013-04-25 13:10:00,9.53,9.54,9.52,9.53,58700.0,9.3155,9.3253,9.3057,9.3155,58700.0
2013-04-25 13:15:00,9.53,9.55,9.53,9.54,73400.0,9.3155,9.3351,9.3155,9.3253,73400.0
2013-04-25 13:20:00,9.54,9.55,9.53,9.55,113400.0,9.3253,9.3351,9.3155,9.3351,113400.0
2013-04-25 13:25:00,9.55,9.57,9.55,9.57,224500.0,9.3351,9.3546,9.3351,9.3546,224500.0
2013-04-25 13:30:00,9.57,9.57,9.53,9.54,209200.0,9.3546,9.3546,9.3155,9.3253,209200.0
2013-04-25 13:35:00,9.54,9.55,9.53,9.54,159600.0,9.3253,9.3351,9.3155,9.3253,159600.0
2013-04-25 13:40:00,9.55,9.56,9.54,9.54,119300.0,9.3351,9.3448,9.3253,9.3253,119300.0
2013-04-25 13:45:00,9.54,9.56,9.54,9.55,72200.0,9.3253,9.3448,9.3253,9.3351,72200.0
2013-04-25 13:50:00,9.55,9.58,9.55,9.58,158100.0,9.3351,9.3644,9.3351,9.3644,158100.0
2013-04-25 13:55:00,9.58,9.59,9.57,9.57,329100.0,9.3644,9.3742,9.3546,9.3546,329100.0
2013-04-25 14:00:00,9.57,9.58,9.56,9.58,212500.0,9.3546,9.3644,9.3448,9.3644,212500.0
2013-04-25 14:05:00,9.58,9.6,9.58,9.59,169800.0,9.3644,9.3839,9.3644,9.3742,169800.0
2013-04-25 14:10:00,9.59,9.61,9.58,9.61,615200.0,9.3742,9.3937,9.3644,9.3937,615200.0
2013-04-25 14:15:00,9.61,9.61,9.59,9.6,312200.0,9.3937,9.3937,9.3742,9.3839,312200.0
2013-04-25 14:20:00,9.6,9.61,9.6,9.61,79000.0,9.3839,9.3937,9.3839,9.3937,79000.0
2013-04-25 14:25:00,9.6,9.61,9.59,9.6,313400.0,9.3839,9.3937,9.3742,9.3839,313400.0
2013-04-25 14:30:00,9.6,9.6,9.57,9.57,75700.0,9.3839,9.3839,9.3546,9.3546,75700.0
2013-04-25 14:35:00,9.58,9.58,9.54,9.54,355300.0,9.3644,9.3644,9.3253,9.3253,355300.0
2013-04-25 14:40:00,9.54,9.57,9.53,9.56,422200.0,9.3253,9.3546,9.3155,9.3448,422200.0
2013-04-25 14:45:00,9.55,9.56,9.54,9.55,97500.0,9.3351,9.3448,9.3253,9.3351,97500.0
2013-04-25 14:50:00,9.56,9.56,9.55,9.56,33600.0,9.3448,9.3448,9.3351,9.3448,33600.0
2013-04-25 14:55:00,9.55,9.56,9.52,9.54,554000.0,9.3351,9.3448,9.3057,9.3253,554000.0
2013-04-25 15:00:00,9.54,9.55,9.53,9.54,599500.0,9.3253,9.3351,9.3155,9.3253,599500.0
2013-04-25 15:05:00,9.54,9.55,9.52,9.52,377200.0,9.3253,9.3351,9.3057,9.3057,377200.0
2013-04-25 15:10:00,9.52,9.54,9.51,9.53,226200.0,9.3057,9.3253,9.296,9.3155,226200.0
2013-04-25 15:15:00,9.53,9.54,9.52,9.53,161100.0,9.3155,9.3253,9.3057,9.3155,161100.0
2013-04-25 15:20:00,9.53,9.55,9.53,9.54,132100.0,9.3155,9.3351,9.3155,9.3253,132100.0
2013-04-25 15:25:00,9.55,9.55,9.54,9.54,191500.0,9.3351,9.3351,9.3253,9.3253,191500.0
2013-04-25 15:30:00,9.54,9.54,9.5,9.52,734100.0,9.3253,9.3253,9.2862,9.3057,734100.0
2013-04-25 15:35:00,9.53,9.56,9.52,9.55,324500.0,9.3155,9.3448,9.3057,9.3351,324500.0
2013-04-25 15:40:00,9.56,9.56,9.55,9.55,148200.0,9.3448,9.3448,9.3351,9.3351,148200.0
2013-04-25 15:45:00,9.55,9.56,9.55,9.55,212700.0,9.3351,9.3448,9.3351,9.3351,212700.0
2013-04-25 15:50:00,9.55,9.56,9.51,9.52,433500.0,9.3351,9.3448,9.296,9.3057,433500.0
2013-04-25 15:55:00,9.52,9.53,9.5,9.53,689400.0,9.3057,9.3155,9.2862,9.3155,689400.0
2013-04-26 09:30:00,9.5,9.56,9.49,9.54,559600.0,9.2862,9.3448,9.2764,9.3253,559600.0
2013-04-26 09:35:00,9.53,9.56,9.53,9.55,305100.0,9.3155,9.3448,9.3155,9.3351,305100.0
2013-04-26 09:40:00,9.55,9.63,9.55,9.63,316900.0,9.3351,9.4133,9.3351,9.4133,316900.0
2013-04-26 09:45:00,9.62,9.66,9.61,9.63,574600.0,9.4035,9.4426,9.3937,9.4133,574600.0
2013-04-26 09:50:00,9.62,9.66,9.61,9.66,275600.0,9.4035,9.4426,9.3937,9.4426,275600.0
2013-04-26 09:55:00,9.65,9.72,9.65,9.7,451700.0,9.4328,9.5012,9.4328,9.4817,451700.0
2013-04-26 10:00:00,9.7,9.73,9.69,9.7,432000.0,9.4817,9.511,9.4719,9.4817,432000.0
2013-04-26 10:05:00,9.7,9.7,9.65,9.66,1144400.0,9.4817,9.4817,9.4328,9.4426,1144400.0
2013-04-26 10:10:00,9.66,9.69,9.63,9.67,682500.0,9.4426,9.4719,9.4133,9.4524,682500.0
2013-04-26 10:15:00,9.67,9.67,9.58,9.59,503600.0,9.4524,9.4524,9.3644,9.3742,503600.0
2013-04-26 10:20:00,9.59,9.64,9.56,9.64,585200.0,9.3742,9.423,9.3448,9.423,585200.0
2013-04-26 10:25:00,9.63,9.65,9.62,9.62,176800.0,9.4133,9.4328,9.4035,9.4035,176800.0
2013-04-26 10:30:00,9.63,9.63,9.62,9.63,82800.0,9.4133,9.4133,9.4035,9.4133,82800.0
2013-04-26 10:35:00,9.63,9.63,9.59,9.61,337000.0,9.4133,9.4133,9.3742,9.3937,337000.0
2013-04-26 10:40:00,9.61,9.63,9.56,9.59,449900.0,9.3937,9.4133,9.3448,9.3742,449900.0
2013-04-26 10:45:00,9.59,9.61,9.58,9.61,219900.0,9.3742,9.3937,9.3644,9.3937,219900.0
2013-04-26 10:50:00,9.6,9.61,9.57,9.58,153400.0,9.3839,9.3937,9.3546,9.3644,153400.0
2013-04-26 10:55:00,9.58,9.59,9.55,9.58,200000.0,9.3644,9.3742,9.3351,9.3644,200000.0
2013-04-26 11:00:00,9.58,9.58,9.51,9.54,501500.0,9.3644,9.3644,9.296,9.3253,501500.0
2013-04-26 11:05:00,9.54,9.54,9.51,9.52,224700.0,9.3253,9.3253,9.296,9.3057,224700.0
2013-04-26 11:10:00,9.52,9.53,9.51,9.53,190800.0,9.3057,9.3155,9.296,9.3155,190800.0
2013-04-26 11:15:00,9.53,9.56,9.52,9.53,472500.0,9.3155,9.3448,9.3057,9.3155,472500.0
2013-04-26 11:20:00,9.53,9.54,9.52,9.54,128200.0,9.3155,9.3253,9.3057,9.3253,128200.0
2013-04-26 11:25:00,9.54,9.54,9.5,9.52,379200.0,9.3253,9.3253,9.2862,9.3057,379200.0
2013-04-26 11:30:00,9.52,9.53,9.51,9.53,100700.0,9.3057,9.3155,9.296,9.3155,100700.0
2013-04-26 11:35:00,9.53,9.53,9.51,9.53,206300.0,9.3155,9.3155,9.296,9.3155,206300.0
2013-04-26 11:40:00,9.53,9.53,9.52,9.53,68200.0,9.3155,9.3155,9.3057,9.3155,68200.0
2013-04-26 11:45:00,9.53,9.53,9.51,9.52,85700.0,9.3155,9.3155,9.296,9.3057,85700.0
2013-04-26 11:50:00,9.52,9.52,9.51,9.52,60700.0,9.3057,9.3057,9.296,9.3057,60700.0
2013-04-26 11:55:00,9.52,9.52,9.51,9.52,70900.0,9.3057,9.3057,9.296,9.3057,70900.0
2013-04-26 12:00:00,9.52,9.52,9.49,9.51,204200.0,9.3057,9.3057,9.2764,9.296,204200.0
2013-04-26 12:05:00,9.51,9.51,9.49,9.5,96400.0,9.296,9.296,9.2764,9.2862,96400.0
2013-04-26 12:10:00,9.5,9.51,9.48,9.49,312100.0,9.2862,9.296,9.2666,9.2764,312100.0
2013-04-26 12:15:00,9.49,9.5,9.48,9.5,151300.0,9.2764,9.2862,9.2666,9.2862,151300.0
2013-04-26 12:20:00,9.5,9.51,9.49,9.5,128900.0,9.2862,9.296,9.2764,9.2862,128900.0
2013-04-26 12:25:00,9.5,9.51,9.47,9.48,392000.0,9.2862,9.296,9.2569,9.2666,392000.0
2013-04-26 12:30:00,9.48,9.5,9.48,9.5,50200.0,9.2666,9.2862,9.2666,9.2862,50200.0
2013-04-26 12:35:00,9.5,9.5,9.49,9.5,22100.0,9.2862,9.2862,9.2764,9.2862,22100.0
2013-04-26 12:40:00,9.5,9.5,9.49,9.5,17400.0,9.2862,9.2862,9.2764,9.2862,17400.0
2013-04-26 12:45:00,9.5,9.52,9.5,9.51,213400.0,9.2862,9.3057,9.2862,9.296,213400.0
2013-04-26 12:50:00,9.51,9.52,9.5,9.51,45600.0,9.296,9.3057,9.2862,9.296,45600.0
2013-04-26 12:55:00,9.52,9.52,9.51,9.51,83200.0,9.3057,9.3057,9.296,9.296,83200.0
2013-04-26 13:00:00,9.52,9.52,9.5,9.51,247900.0,9.3057,9.3057,9.2862,9.296,247900.0
2013-04-26 13:05:00,9.5,9.51,9.49,9.49,76200.0,9.2862,9.296,9.2764,9.2764,76200.0
2013-04-26 13:10:00,9.49,9.5,9.49,9.5,22000.0,9.2764,9.2862,9.2764,9.2862,22000.0
2013-04-26 13:15:00,9.5,9.5,9.49,9.5,67800.0,9.2862,9.2862,9.2764,9.2862,67800.0
2013-04-26 13:20:00,9.5,9.5,9.49,9.5,165800.0,9.2862,9.2862,9.2764,9.2862,165800.0
2013-04-26 13:25:00,9.49,9.51,9.49,9.49,197900.0,9.2764,9.296,9.2764,9.2764,197900.0
2013-04-26 13:30:00,9.49,9.51,9.49,9.51,93600.0,9.2764,9.296,9.2764,9.296,93600.0
2013-04-26 13:35:00,9.51,9.51,9.49,9.5,1027600.0,9.296,9.296,9.2764,9.2862,1027600.0
2013-04-26 13:40:00,9.5,9.51,9.49,9.49,297200.0,9.2862,9.296,9.2764,9.2764,297200.0
2013-04-26 13:45:00,9.49,9.5,9.49,9.49,78400.0,9.2764,9.2862,9.2764,9.2764,78400.0
2013-04-26 13:50:00,9.5,9.51,9.49,9.5,262000.0,9.2862,9.296,9.2764,9.2862,262000.0
2013-04-26 13:55:00,9.5,9.5,9.49,9.5,24300.0,9.2862,9.2862,9.2764,9.2862,24300.0
2013-04-26 14:00:00,9.5,9.51,9.49,9.5,165400.0,9.2862,9.296,9.2764,9.2862,165400.0
2013-04-26 14:05:00,9.51,9.51,9.49,9.49,120300.0,9.296,9.296,9.2764,9.2764,120300.0
2013-04-26 14:10:00,9.5,9.5,9.49,9.49,22200.0,9.2862,9.2862,9.2764,9.2764,22200.0
2013-04-26 14:15:00,9.49,9.5,9.49,9.49,19800.0,9.2764,9.2862,9.2764,9.2764,19800.0
2013-04-26 14:20:00,9.5,9.5,9.49,9.5,47600.0,9.2862,9.2862,9.2764,9.2862,47600.0
2013-04-26 14:25:00,9.49,9.5,9.49,9.5,29700.0,9.2764,9.2862,9.2764,9.2862,29700.0
2013-04-26 14:30:00,9.5,9.5,9.49,9.5,81700.0,9.2862,9.2862,9.2764,9.2862,81700.0
2013-04-26 14:35:00,9.5,9.5,9.49,9.5,28800.0,9.2862,9.2862,9.2764,9.2862,28800.0
2013-04-26 14:40:00,9.5,9.5,9.49,9.5,38200.0,9.2862,9.2862,9.2764,9.2862,38200.0
2013-04-26 14:45:00,9.5,9.5,9.49,9.5,85100.0,9.2862,9.2862,9.2764,9.2862,85100.0
2013-04-26 14:50:00,9.5,9.5,9.49,9.5,164000.0,9.2862,9.2862,9.2764,9.2862,164000.0
2013-04-26 14:55:00,9.5,9.5,9.48,9.49,236000.0,9.2862,9.2862,9.2666,9.2764,236000.0
2013-04-26 15:00:00,9.48,9.49,9.48,9.48,84700.0,9.2666,9.2764,9.2666,9.2666,84700.0
2013-04-26 15:05:00,9.49,9.49,9.48,9.48,114400.0,9.2764,9.2764,9.2666,9.2666,114400.0
2013-04-26 15:10:00,9.48,9.49,9.47,9.48,119500.0,9.2666,9.2764,9.2569,9.2666,119500.0
2013-04-26 15:15:00,9.47,9.48,9.46,9.46,215800.0,9.2569,9.2666,9.2471,9.2471,215800.0
2013-04-26 15:20:00,9.46,9.47,9.46,9.46,54200.0,9.2471,9.2569,9.2471,9.2471,54200.0
2013-04-26 15:25:00,9.46,9.48,9.46,9.48,252700.0,9.2471,9.2666,9.2471,9.2666,252700.0
2013-04-26 15:30:00,9.47,9.48,9.47,9.47,137600.0,9.2569,9.2666,9.2569,9.2569,137600.0
2013-04-26 15:35:00,9.47,9.48,9.47,9.47,170200.0,9.2569,9.2666,9.2569,9.2569,170200.0
2013-04-26 15:40:00,9.47,9.48,9.47,9.47,145200.0,9.2569,9.2666,9.2569,9.2569,145200.0
2013-04-26 15:45:00,9.47,9.48,9.46,9.46,247800.0,9.2569,9.2666,9.2471,9.2471,247800.0
2013-04-26 15:50:00,9.46,9.46,9.43,9.44,670200.0,9.2471,9.2471,9.2178,9.2275,670200.0
2013-04-26 15:55:00,9.43,9.44,9.41,9.44,1373100.0,9.2178,9.2275,9.1982,9.2275,1373100.0
2013-04-29 09:30:00,9.48,9.5,9.44,9.46,372700.0,9.2666,9.2862,9.2275,9.2471,372700.0
2013-04-29 09:35:00,9.47,9.47,9.41,9.45,242200.0,9.2569,9.2569,9.1982,9.2373,242200.0
2013-04-29 09:40:00,9.45,9.46,9.42,9.43,90400.0,9.2373,9.2471,9.208,9.2178,90400.0
2013-04-29 09:45:00,9.43,9.45,9.42,9.45,86700.0,9.2178,9.2373,9.208,9.2373,86700.0
2013-04-29 09:50:00,9.45,9.46,9.45,9.46,186700.0,9.2373,9.2471,9.2373,9.2471,186700.0
2013-04-29 09:55:00,9.46,9.46,9.44,9.44,108000.0,9.2471,9.2471,9.2275,9.2275,108000.0
2013-04-29 10:00:00,9.45,9.47,9.44,9.46,271800.0,9.2373,9.2569,9.2275,9.2471,271800.0
2013-04-29 10:05:00,9.46,9.49,9.44,9.45,219300.0,9.2471,9.2764,9.2275,9.2373,219300.0
2013-04-29 10:10:00,9.45,9.46,9.41,9.41,299600.0,9.2373,9.2471,9.1982,9.1982,299600.0
2013-04-29 10:15:00,9.42,9.46,9.4,9.44,1102600.0,9.208,9.2471,9.1884,9.2275,1102600.0
2013-04-29 10:20:00,9.44,9.47,9.44,9.46,244000.0,9.2275,9.2569,9.2275,9.2471,244000.0
2013-04-29 10:25:00,9.47,9.47,9.45,9.45,247600.0,9.2569,9.2569,9.2373,9.2373,247600.0
2013-04-29 10:30:00,9.46,9.46,9.43,9.45,197900.0,9.2471,9.2471,9.2178,9.2373,197900.0
2013-04-29 10:35:00,9.44,9.46,9.44,9.46,103300.0,9.2275,9.2471,9.2275,9.2471,103300.0
2013-04-29 10:40:00,9.46,9.46,9.44,9.46,584800.0,9.2471,9.2471,9.2275,9.2471,584800.0
2013-04-29 10:45:00,9.46,9.46,9.44,9.45,215900.0,9.2471,9.2471,9.2275,9.2373,215900.0
2013-04-29 10:50:00,9.45,9.45,9.44,9.45,50400.0,9.2373,9.2373,9.2275,9.2373,50400.0
2013-04-29 10:55:00,9.44,9.45,9.43,9.43,77500.0,9.2275,9.2373,9.2178,9.2178,77500.0
2013-04-29 11:00:00,9.44,9.44,9.41,9.42,109800.0,9.2275,9.2275,9.1982,9.208,109800.0
2013-04-29 11:05:00,9.41,9.42,9.41,9.41,111500.0,9.1982,9.208,9.1982,9.1982,111500.0
2013-04-29 11:10:00,9.41,9.42,9.41,9.41,59800.0,9.1982,9.208,9.1982,9.1982,59800.0
2013-04-29 11:15:00,9.42,9.42,9.4,9.41,149300.0,9.208,9.208,9.1884,9.1982,149300.0
2013-04-29 11:20:00,9.41,9.41,9.4,9.41,68100.0,9.1982,9.1982,9.1884,9.1982,68100.0
2013-04-29 11:25:00,9.41,9.41,9.4,9.4,22000.0,9.1982,9.1982,9.1884,9.1884,22000.0
2013-04-29 11:30:00,9.41,9.41,9.4,9.4,80100.0,9.1982,9.1982,9.1884,9.1884,80100.0
2013-04-29 11:35:00,9.4,9.41,9.4,9.4,34200.0,9.1884,9.1982,9.1884,9.1884,34200.0
2013-04-29 11:40:00,9.41,9.41,9.4,9.41,80700.0,9.1982,9.1982,9.1884,9.1982,80700.0
2013-04-29 11:45:00,9.4,9.41,9.37,9.38,279500.0,9.1884,9.1982,9.1591,9.1689,279500.0
2013-04-29 11:50:00,9.37,9.43,9.36,9.43,1012900.0,9.1591,9.2178,9.1493,9.2178,1012900.0
2013-04-29 11:55:00,9.43,9.43,9.42,9.42,331000.0,9.2178,9.2178,9.208,9.208,331000.0
2013-04-29 12:00:00,9.43,9.43,9.42,9.43,92400.0,9.2178,9.2178,9.208,9.2178,92400.0
2013-04-29 12:05:00,9.43,9.43,9.42,9.43,103600.0,9.2178,9.2178,9.208,9.2178,103600.0
2013-04-29 12:10:00,9.43,9.43,9.42,9.43,51500.0,9.2178,9.2178,9.208,9.2178,51500.0
2013-04-29 12:15:00,9.42,9.44,9.42,9.43,78400.0,9.208,9.2275,9.208,9.2178,78400.0
2013-04-29 12:20:00,9.43,9.46,9.43,9.46,188900.0,9.2178,9.2471,9.2178,9.2471,188900.0
2013-04-29 12:25:00,9.46,9.46,9.44,9.45,136700.0,9.2471,9.2471,9.2275,9.2373,136700.0
2013-04-29 12:30:00,9.44,9.45,9.43,9.43,90100.0,9.2275,9.2373,9.2178,9.2178,90100.0
2013-04-29 12:35:00,9.43,9.44,9.43,9.44,43600.0,9.2178,9.2275,9.2178,9.2275,43600.0
2013-04-29 12:40:00,9.43,9.45,9.43,9.44,452900.0,9.2178,9.2373,9.2178,9.2275,452900.0
2013-04-29 12:45:00,9.45,9.45,9.42,9.43,598500.0,9.2373,9.2373,9.208,9.2178,598500.0
2013-04-29 12:50:00,9.44,9.44,9.42,9.42,78700.0,9.2275,9.2275,9.208,9.208,78700.0
2013-04-29 12:55:00,9.43,9.43,9.41,9.41,73400.0,9.2178,9.2178,9.1982,9.1982,73400.0
2013-04-29 13:00:00,9.42,9.42,9.4,9.41,149400.0,9.208,9.208,9.1884,9.1982,149400.0
2013-04-29 13:05:00,9.41,9.41,9.4,9.41,22300.0,9.1982,9.1982,9.1884,9.1982,22300.0
2013-04-29 13:10:00,9.4,9.41,9.4,9.4,27500.0,9.1884,9.1982,9.1884,9.1884,27500.0
2013-04-29 13:15:00,9.4,9.41,9.4,9.4,54800.0,9.1884,9.1982,9.1884,9.1884,54800.0
2013-04-29 13:20:00,9.41,9.41,9.39,9.4,292900.0,9.1982,9.1982,9.1787,9.1884,292900.0
2013-04-29 13:25:00,9.39,9.41,9.39,9.39,266400.0,9.1787,9.1982,9.1787,9.1787,266400.0
2013-04-29 13:30:00,9.39,9.4,9.39,9.39,45000.0,9.1787,9.1884,9.1787,9.1787,45000.0
2013-04-29 13:35:00,9.39,9.4,9.38,9.38,190900.0,9.1787,9.1884,9.1689,9.1689,190900.0
2013-04-29 13:40:00,9.38,9.38,9.36,9.36,207000.0,9.1689,9.1689,9.1493,9.1493,207000.0
2013-04-29 13:45:00,9.36,9.38,9.36,9.38,242300.0,9.1493,9.1689,9.1493,9.1689,242300.0
2013-04-29 13:50:00,9.38,9.38,9.37,9.38,65800.0,9.1689,9.1689,9.1591,9.1689,65800.0
2013-04-29 13:55:00,9.38,9.38,9.37,9.38,69100.0,9.1689,9.1689,9.1591,9.1689,69100.0
2013-04-29 14:00:00,9.38,9.39,9.38,9.38,171600.0,9.1689,9.1787,9.1689,9.1689,171600.0
2013-04-29 14:05:00,9.38,9.39,9.38,9.38,161900.0,9.1689,9.1787,9.1689,9.1689,161900.0
2013-04-29 14:10:00,9.38,9.39,9.38,9.38,42300.0,9.1689,9.1787,9.1689,9.1689,42300.0
2013-04-29 14:15:00,9.39,9.39,9.37,9.38,158100.0,9.1787,9.1787,9.1591,9.1689,158100.0
2013-04-29 14:20:00,9.38,9.38,9.37,9.38,46000.0,9.1689,9.1689,9.1591,9.1689,46000.0
2013-04-29 14:25:00,9.38,9.39,9.37,9.38,112600.0,9.1689,9.1787,9.1591,9.1689,112600.0
2013-04-29 14:30:00,9.38,9.39,9.38,9.39,120900.0,9.1689,9.1787,9.1689,9.1787,120900.0
2013-04-29 14:35:00,9.39,9.4,9.38,9.39,163700.0,9.1787,9.1884,9.1689,9.1787,163700.0
2013-04-29 14:40:00,9.4,9.4,9.39,9.4,24400.0,9.1884,9.1884,9.1787,9.1884,24400.0
2013-04-29 14:45:00,9.4,9.4,9.39,9.39,46600.0,9.1884,9.1884,9.1787,9.1787,46600.0
2013-04-29 14:50:00,9.4,9.4,9.39,9.39,37600.0,9.1884,9.1884,9.1787,9.1787,37600.0
2013-04-29 14:55:00,9.4,9.4,9.39,9.4,46500.0,9.1884,9.1884,9.1787,9.1884,46500.0
2013-04-29 15:00:00,9.4,9.41,9.39,9.41,177600.0,9.1884,9.1982,9.1787,9.1982,177600.0
2013-04-29 15:05:00,9.41,9.41,9.37,9.37,340500.0,9.1982,9.1982,9.1591,9.1591,340500.0
2013-04-29 15:10:00,9.37,9.38,9.37,9.38,134800.0,9.1591,9.1689,9.1591,9.1689,134800.0
2013-04-29 15:15:00,9.37,9.38,9.37,9.37,65500.0,9.1591,9.1689,9.1591,9.1591,65500.0
2013-04-29 15:20:00,9.38,9.39,9.37,9.38,237000.0,9.1689,9.1787,9.1591,9.1689,237000.0
2013-04-29 15:25:00,9.38,9.39,9.37,9.38,348600.0,9.1689,9.1787,9.1591,9.1689,348600.0
2013-04-29 15:30:00,9.38,9.39,9.38,9.38,108800.0,9.1689,9.1787,9.1689,9.1689,108800.0
2013-04-29 15:35:00,9.39,9.39,9.38,9.38,120800.0,9.1787,9.1787,9.1689,9.1689,120800.0
2013-04-29 15:40:00,9.38,9.39,9.38,9.38,167000.0,9.1689,9.1787,9.1689,9.1689,167000.0
2013-04-29 15:45:00,9.39,9.39,9.37,9.38,222600.0,9.1787,9.1787,9.1591,9.1689,222600.0
2013-04-29 15:50:00,9.37,9.38,9.34,9.34,494200.0,9.1591,9.1689,9.1298,9.1298,494200.0
2013-04-29 15:55:00,9.35,9.37,9.34,9.35,988300.0,9.1396,9.1591,9.1298,9.1396,988300.0
2013-04-30 09:30:00,9.41,9.43,9.4,9.4,470400.0,9.1982,9.2178,9.1884,9.1884,470400.0
2013-04-30 09:35:00,9.4,9.46,9.4,9.44,346700.0,9.1884,9.2471,9.1884,9.2275,346700.0
2013-04-30 09:40:00,9.44,9.44,9.4,9.41,266100.0,9.2275,9.2275,9.1884,9.1982,266100.0
2013-04-30 09:45:00,9.4,9.41,9.36,9.41,296000.0,9.1884,9.1982,9.1493,9.1982,296000.0
2013-04-30 09:50:00,9.41,9.41,9.35,9.35,336400.0,9.1982,9.1982,9.1396,9.1396,336400.0
2013-04-30 09:55:00,9.35,9.36,9.29,9.3,1066100.0,9.1396,9.1493,9.0809,9.0907,1066100.0
2013-04-30 10:00:00,9.31,9.33,9.26,9.29,591700.0,9.1005,9.12,9.0516,9.0809,591700.0
2013-04-30 10:05:00,9.3,9.3,9.26,9.28,472000.0,9.0907,9.0907,9.0516,9.0711,472000.0
2013-04-30 10:10:00,9.28,9.29,9.25,9.26,395700.0,9.0711,9.0809,9.0418,9.0516,395700.0
2013-04-30 10:15:00,9.27,9.3,9.25,9.29,275500.0,9.0614,9.0907,9.0418,9.0809,275500.0
2013-04-30 10:20:00,9.3,9.3,9.28,9.28,134600.0,9.0907,9.0907,9.0711,9.0711,134600.0
2013-04-30 10:25:00,9.29,9.29,9.22,9.24,405400.0,9.0809,9.0809,9.0125,9.032,405400.0
2013-04-30 10:30:00,9.24,9.25,9.22,9.25,200200.0,9.032,9.0418,9.0125,9.0418,200200.0
2013-04-30 10:35:00,9.25,9.26,9.24,9.26,199500.0,9.0418,9.0516,9.032,9.0516,199500.0
2013-04-30 10:40:00,9.26,9.27,9.26,9.27,415500.0,9.0516,9.0614,9.0516,9.0614,415500.0
2013-04-30 10:45:00,9.27,9.27,9.26,9.27,182800.0,9.0614,9.0614,9.0516,9.0614,182800.0
2013-04-30 10:50:00,9.27,9.27,9.25,9.25,115600.0,9.0614,9.0614,9.0418,9.0418,115600.0
2013-04-30 10:55:00,9.26,9.26,9.25,9.25,139600.0,9.0516,9.0516,9.0418,9.0418,139600.0
2013-04-30 11:00:00,9.26,9.27,9.25,9.26,153300.0,9.0516,9.0614,9.0418,9.0516,153300.0
2013-04-30 11:05:00,9.27,9.27,9.26,9.27,28800.0,9.0614,9.0614,9.0516,9.0614,28800.0
2013-04-30 11:10:00,9.26,9.27,9.26,9.27,117800.0,9.0516,9.0614,9.0516,9.0614,117800.0
2013-04-30 11:15:00,9.27,9.27,9.25,9.25,201300.0,9.0614,9.0614,9.0418,9.0418,201300.0
2013-04-30 11:20:00,9.26,9.26,9.25,9.26,60300.0,9.0516,9.0516,9.0418,9.0516,60300.0
2013-04-30 11:25:00,9.25,9.26,9.22,9.22,1200300.0,9.0418,9.0516,9.0125,9.0125,1200300.0
2013-04-30 11:30:00,9.23,9.24,9.19,9.22,1055900.0,9.0223,9.032,8.9832,9.0125,1055900.0
2013-04-30 11:35:00,9.23,9.23,9.22,9.22,35500.0,9.0223,9.0223,9.0125,9.0125,35500.0
2013-04-30 11:40:00,9.23,9.24,9.22,9.24,172700.0,9.0223,9.032,9.0125,9.032,172700.0
2013-04-30 11:45:00,9.24,9.25,9.23,9.25,135200.0,9.032,9.0418,9.0223,9.0418,135200.0
2013-04-30 11:50:00,9.25,9.27,9.24,9.27,201900.0,9.0418,9.0614,9.032,9.0614,201900.0
2013-04-30 11:55:00,9.27,9.29,9.27,9.29,206900.0,9.0614,9.0809,9.0614,9.0809,206900.0
2013-04-30 12:00:00,9.29,9.33,9.28,9.29,822700.0,9.0809,9.12,9.0711,9.0809,822700.0
2013-04-30 12:05:00,9.29,9.31,9.29,9.3,272000.0,9.0809,9.1005,9.0809,9.0907,272000.0
2013-04-30 12:10:00,9.3,9.31,9.3,9.31,100100.0,9.0907,9.1005,9.0907,9.1005,100100.0
2013-04-30 12:15:00,9.31,9.32,9.3,9.31,133900.0,9.1005,9.1102,9.0907,9.1005,133900.0
2013-04-30 12:20:00,9.3,9.31,9.3,9.3,116800.0,9.0907,9.1005,9.0907,9.0907,116800.0
2013-04-30 12:25:00,9.3,9.3,9.29,9.29,94100.0,9.0907,9.0907,9.0809,9.0809,94100.0
2013-04-30 12:30:00,9.3,9.31,9.28,9.3,286200.0,9.0907,9.1005,9.0711,9.0907,286200.0
2013-04-30 12:35:00,9.3,9.32,9.3,9.31,213500.0,9.0907,9.1102,9.0907,9.1005,213500.0
2013-04-30 12:40:00,9.3,9.32,9.3,9.31,96900.0,9.0907,9.1102,9.0907,9.1005,96900.0
2013-04-30 12:45:00,9.32,9.34,9.31,9.34,145200.0,9.1102,9.1298,9.1005,9.1298,145200.0
2013-04-30 12:50:00,9.34,9.35,9.33,9.35,481200.0,9.1298,9.1396,9.12,9.1396,481200.0
2013-04-30 12:55:00,9.34,9.36,9.34,9.35,359200.0,9.1298,9.1493,9.1298,9.1396,359200.0
2013-04-30 13:00:00,9.35,9.37,9.34,9.35,112500.0,9.1396,9.1591,9.1298,9.1396,112500.0
2013-04-30 13:05:00,9.34,9.35,9.33,9.34,57100.0,9.1298,9.1396,9.12,9.1298,57100.0
2013-04-30 13:10:00,9.34,9.34,9.32,9.32,104500.0,9.1298,9.1298,9.1102,9.1102,104500.0
2013-04-30 13:15:00,9.33,9.33,9.3,9.32,217700.0,9.12,9.12,9.0907,9.1102,217700.0
2013-04-30 13:20:00,9.32,9.32,9.31,9.32,62900.0,9.1102,9.1102,9.1005,9.1102,62900.0
2013-04-30 13:25:00,9.32,9.32,9.3,9.3,43700.0,9.1102,9.1102,9.0907,9.0907,43700.0
2013-04-30 13:30:00,9.3,9.33,9.3,9.33,174700.0,9.0907,9.12,9.0907,9.12,174700.0
2013-04-30 13:35:00,9.33,9.33,9.31,9.32,34700.0,9.12,9.12,9.1005,9.1102,34700.0
2013-04-30 13:40:00,9.31,9.32,9.31,9.32,33000.0,9.1005,9.1102,9.1005,9.1102,33000.0
2013-04-30 13:45:00,9.32,9.32,9.31,9.32,32100.0,9.1102,9.1102,9.1005,9.1102,32100.0
2013-04-30 13:50:00,9.31,9.32,9.31,9.31,32400.0,9.1005,9.1102,9.1005,9.1005,32400.0
2013-04-30 13:55:00,9.31,9.32,9.31,9.32,247400.0,9.1005,9.1102,9.1005,9.1102,247400.0
2013-04-30 14:00:00,9.32,9.32,9.28,9.28,199500.0,9.1102,9.1102,9.0711,9.0711,199500.0
2013-04-30 14:05:00,9.28,9.3,9.27,9.29,175200.0,9.0711,9.0907,9.0614,9.0809,175200.0
2013-04-30 14:10:00,9.29,9.31,9.29,9.31,94300.0,9.0809,9.1005,9.0809,9.1005,94300.0
2013-04-30 14:15:00,9.3,9.34,9.3,9.34,349200.0,9.0907,9.1298,9.0907,9.1298,349200.0
2013-04-30 14:20:00,9.34,9.34,9.32,9.33,149300.0,9.1298,9.1298,9.1102,9.12,149300.0
2013-04-30 14:25:00,9.34,9.37,9.33,9.37,254400.0,9.1298,9.1591,9.12,9.1591,254400.0
2013-04-30 14:30:00,9.37,9.39,9.36,9.37,228900.0,9.1591,9.1787,9.1493,9.1591,228900.0
2013-04-30 14:35:00,9.37,9.38,9.36,9.36,210500.0,9.1591,9.1689,9.1493,9.1493,210500.0
2013-04-30 14:40:00,9.37,9.38,9.36,9.37,76200.0,9.1591,9.1689,9.1493,9.1591,76200.0
2013-04-30 14:45:00,9.37,9.38,9.37,9.38,89400.0,9.1591,9.1689,9.1591,9.1689,89400.0
2013-04-30 14:50:00,9.37,9.41,9.37,9.4,410500.0,9.1591,9.1982,9.1591,9.1884,410500.0
2013-04-30 14:55:00,9.4,9.43,9.39,9.42,370000.0,9.1884,9.2178,9.1787,9.208,370000.0
2013-04-30 15:00:00,9.43,9.43,9.36,9.36,313500.0,9.2178,9.2178,9.1493,9.1493,313500.0
2013-04-30 15:05:00,9.36,9.4,9.36,9.39,320100.0,9.1493,9.1884,9.1493,9.1787,320100.0
2013-04-30 15:10:00,9.38,9.39,9.37,9.38,115500.0,9.1689,9.1787,9.1591,9.1689,115500.0
2013-04-30 15:15:00,9.38,9.4,9.38,9.38,181600.0,9.1689,9.1884,9.1689,9.1689,181600.0
2013-04-30 15:20:00,9.38,9.39,9.36,9.36,138400.0,9.1689,9.1787,9.1493,9.1493,138400.0
2013-04-30 15:25:00,9.36,9.39,9.36,9.38,178400.0,9.1493,9.1787,9.1493,9.1689,178400.0
2013-04-30 15:30:00,9.38,9.39,9.36,9.37,229500.0,9.1689,9.1787,9.1493,9.1591,229500.0
2013-04-30 15:35:00,9.36,9.37,9.35,9.37,234900.0,9.1493,9.1591,9.1396,9.1591,234900.0
2013-04-30 15:40:00,9.37,9.37,9.36,9.37,211000.0,9.1591,9.1591,9.1493,9.1591,211000.0
2013-04-30 15:45:00,9.37,9.4,9.36,9.4,401200.0,9.1591,9.1884,9.1493,9.1884,401200.0
2013-04-30 15:50:00,9.4,9.44,9.4,9.42,817300.0,9.1884,9.2275,9.1884,9.208,817300.0
2013-04-30 15:55:00,9.43,9.43,9.4,9.42,1156500.0,9.2178,9.2178,9.1884,9.208,1156500.0
2013-05-01 09:30:00,9.43,9.47,9.35,9.46,734400.0,9.2178,9.2569,9.1396,9.2471,734400.0
2013-05-01 09:35:00,9.46,9.47,9.37,9.43,393000.0,9.2471,9.2569,9.1591,9.2178,393000.0
2013-05-01 09:40:00,9.42,9.43,9.37,9.42,434200.0,9.208,9.2178,9.1591,9.208,434200.0
2013-05-01 09:45:00,9.42,9.42,9.35,9.39,2813600.0,9.208,9.208,9.1396,9.1787,2813600.0
2013-05-01 09:50:00,9.39,9.39,9.31,9.31,2008800.0,9.1787,9.1787,9.1005,9.1005,2008800.0
2013-05-01 09:55:00,9.31,9.32,9.27,9.3,776800.0,9.1005,9.1102,9.0614,9.0907,776800.0
2013-05-01 10:00:00,9.3,9.33,9.28,9.29,875000.0,9.0907,9.12,9.0711,9.0809,875000.0
2013-05-01 10:05:00,9.29,9.29,9.21,9.24,2196600.0,9.0809,9.0809,9.0027,9.032,2196600.0
2013-05-01 10:10:00,9.23,9.27,9.21,9.21,1078400.0,9.0223,9.0614,9.0027,9.0027,1078400.0
2013-05-01 10:15:00,9.21,9.24,9.2,9.24,315800.0,9.0027,9.032,8.9929,9.032,315800.0
2013-05-01 10:20:00,9.23,9.27,9.22,9.24,810200.0,9.0223,9.0614,9.0125,9.032,810200.0
2013-05-01 10:25:00,9.24,9.24,9.21,9.24,794000.0,9.032,9.032,9.0027,9.032,794000.0
2013-05-01 10:30:00,9.23,9.24,9.2,9.22,810200.0,9.0223,9.032,8.9929,9.0125,810200.0
2013-05-01 10:35:00,9.22,9.24,9.21,9.24,577600.0,9.0125,9.032,9.0027,9.032,577600.0
2013-05-01 10:40:00,9.23,9.28,9.23,9.25,597600.0,9.0223,9.0711,9.0223,9.0418,597600.0
2013-05-01 10:45:00,9.25,9.28,9.24,9.27,684600.0,9.0418,9.0711,9.032,9.0614,684600.0
2013-05-01 10:50:00,9.27,9.3,9.27,9.3,612400.0,9.0614,9.0907,9.0614,9.0907,612400.0
2013-05-01 10:55:00,9.3,9.32,9.28,9.31,401200.0,9.0907,9.1102,9.0711,9.1005,401200.0
2013-05-01 11:00:00,9.32,9.32,9.27,9.29,587000.0,9.1102,9.1102,9.0614,9.0809,587000.0
2013-05-01 11:05:00,9.29,9.3,9.24,9.24,1109000.0,9.0809,9.0907,9.032,9.032,1109000.0
2013-05-01 11:10:00,9.24,9.25,9.23,9.25,441800.0,9.032,9.0418,9.0223,9.0418,441800.0
2013-05-01 11:15:00,9.25,9.25,9.23,9.23,252800.0,9.0418,9.0418,9.0223,9.0223,252800.0
2013-05-01 11:20:00,9.23,9.24,9.22,9.24,244600.0,9.0223,9.032,9.0125,9.032,244600.0
2013-05-01 11:25:00,9.24,9.24,9.22,9.23,314600.0,9.032,9.032,9.0125,9.0223,314600.0
2013-05-01 11:30:00,9.22,9.25,9.22,9.25,303000.0,9.0125,9.0418,9.0125,9.0418,303000.0
2013-05-01 11:35:00,9.25,9.25,9.22,9.23,178200.0,9.0418,9.0418,9.0125,9.0223,178200.0
2013-05-01 11:40:00,9.22,9.23,9.18,9.19,1817200.0,9.0125,9.0223,8.9734,8.9832,1817200.0
2013-05-01 11:45:00,9.2,9.2,9.15,9.19,1548400.0,8.9929,8.9929,8.9441,8.9832,1548400.0
2013-05-01 11:50:00,9.19,9.23,9.19,9.22,512000.0,8.9832,9.0223,8.9832,9.0125,512000.0
2013-05-01 11:55:00,9.22,9.25,9.22,9.25,367200.0,9.0125,9.0418,9.0125,9.0418,367200.0
2013-05-01 12:00:00,9.25,9.25,9.22,9.22,400800.0,9.0418,9.0418,9.0125,9.0125,400800.0
2013-05-01 12:05:00,9.23,9.24,9.22,9.22,237200.0,9.0223,9.032,9.0125,9.0125,237200.0
2013-05-01 12:10:00,9.22,9.23,9.21,9.21,256600.0,9.0125,9.0223,9.0027,9.0027,256600.0
2013-05-01 12:15:00,9.21,9.23,9.21,9.22,292000.0,9.0027,9.0223,9.0027,9.0125,292000.0
2013-05-01 12:20:00,9.21,9.23,9.21,9.21,143600.0,9.0027,9.0223,9.0027,9.0027,143600.0
2013-05-01 12:25:00,9.22,9.22,9.21,9.21,21800.0,9.0125,9.0125,9.0027,9.0027,21800.0
2013-05-01 12:30:00,9.22,9.22,9.2,9.2,209600.0,9.0125,9.0125,8.9929,8.9929,209600.0
2013-05-01 12:35:00,9.2,9.21,9.19,9.2,456800.0,8.9929,9.0027,8.9832,8.9929,456800.0
2013-05-01 12:40:00,9.2,9.21,9.2,9.21,161400.0,8.9929,9.0027,8.9929,9.0027,161400.0
2013-05-01 12:45:00,9.21,9.21,9.2,9.21,56200.0,9.0027,9.0027,8.9929,9.0027,56200.0
2013-05-01 12:50:00,9.21,9.21,9.18,9.19,1691600.0,9.0027,9.0027,8.9734,8.9832,1691600.0
2013-05-01 12:55:00,9.19,9.19,9.15,9.16,552000.0,8.9832,8.9832,8.9441,8.9538,552000.0
2013-05-01 13:00:00,9.15,9.2,9.15,9.19,660400.0,8.9441,8.9929,8.9441,8.9832,660400.0
2013-05-01 13:05:00,9.18,9.18,9.17,9.17,143800.0,8.9734,8.9734,8.9636,8.9636,143800.0
2013-05-01 13:10:00,9.17,9.18,9.17,9.18,129400.0,8.9636,8.9734,8.9636,8.9734,129400.0
2013-05-01 13:15:00,9.18,9.18,9.17,9.18,108600.0,8.9734,8.9734,8.9636,8.9734,108600.0
2013-05-01 13:20:00,9.18,9.2,9.17,9.2,209200.0,8.9734,8.9929,8.9636,8.9929,209200.0
2013-05-01 13:25:00,9.2,9.21,9.19,9.2,396800.0,8.9929,9.0027,8.9832,8.9929,396800.0
2013-05-01 13:30:00,9.19,9.2,9.17,9.19,276000.0,8.9832,8.9929,8.9636,8.9832,276000.0
2013-05-01 13:35:00,9.2,9.2,9.18,9.19,216200.0,8.9929,8.9929,8.9734,8.9832,216200.0
2013-05-01 13:40:00,9.2,9.2,9.18,9.19,510800.0,8.9929,8.9929,8.9734,8.9832,510800.0
2013-05-01 13:45:00,9.19,9.2,9.18,9.2,74400.0,8.9832,8.9929,8.9734,8.9929,74400.0
2013-05-01 13:50:00,9.2,9.2,9.18,9.18,132800.0,8.9929,8.9929,8.9734,8.9734,132800.0
2013-05-01 13:55:00,9.19,9.21,9.17,9.21,317600.0,8.9832,9.0027,8.9636,9.0027,317600.0
2013-05-01 14:00:00,9.21,9.24,9.2,9.22,548200.0,9.0027,9.032,8.9929,9.0125,548200.0
2013-05-01 14:05:00,9.21,9.21,9.17,9.19,543800.0,9.0027,9.0027,8.9636,8.9832,543800.0
2013-05-01 14:10:00,9.2,9.2,9.16,9.2,744200.0,8.9929,8.9929,8.9538,8.9929,744200.0
2013-05-01 14:15:00,9.2,9.22,9.19,9.2,189800.0,8.9929,9.0125,8.9832,8.9929,189800.0
2013-05-01 14:20:00,9.2,9.23,9.2,9.22,481000.0,8.9929,9.0223,8.9929,9.0125,481000.0
2013-05-01 14:25:00,9.21,9.23,9.18,9.19,419000.0,9.0027,9.0223,8.9734,8.9832,419000.0
2013-05-01 14:30:00,9.19,9.2,9.18,9.18,399200.0,8.9832,8.9929,8.9734,8.9734,399200.0
2013-05-01 14:35:00,9.18,9.2,9.16,9.19,645600.0,8.9734,8.9929,8.9538,8.9832,645600.0
2013-05-01 14:40:00,9.19,9.2,9.17,9.18,384200.0,8.9832,8.9929,8.9636,8.9734,384200.0
2013-05-01 14:45:00,9.18,9.19,9.17,9.19,363800.0,8.9734,8.9832,8.9636,8.9832,363800.0
2013-05-01 14:50:00,9.19,9.22,9.19,9.21,518200.0,8.9832,9.0125,8.9832,9.0027,518200.0
2013-05-01 14:55:00,9.21,9.22,9.2,9.22,175800.0,9.0027,9.0125,8.9929,9.0125,175800.0
2013-05-01 15:00:00,9.22,9.23,9.2,9.23,333800.0,9.0125,9.0223,8.9929,9.0223,333800.0
2013-05-01 15:05:00,9.23,9.23,9.2,9.21,547800.0,9.0223,9.0223,8.9929,9.0027,547800.0
2013-05-01 15:10:00,9.2,9.22,9.19,9.2,559600.0,8.9929,9.0125,8.9832,8.9929,559600.0
2013-05-01 15:15:00,9.2,9.2,9.19,9.2,345400.0,8.9929,8.9929,8.9832,8.9929,345400.0
2013-05-01 15:20:00,9.2,9.21,9.18,9.19,856200.0,8.9929,9.0027,8.9734,8.9832,856200.0
2013-05-01 15:25:00,9.19,9.2,9.18,9.19,440000.0,8.9832,8.9929,8.9734,8.9832,440000.0
2013-05-01 15:30:00,9.19,9.19,9.17,9.19,346400.0,8.9832,8.9832,8.9636,8.9832,346400.0
2013-05-01 15:35:00,9.19,9.2,9.17,9.18,613200.0,8.9832,8.9929,8.9636,8.9734,613200.0
2013-05-01 15:40:00,9.17,9.19,9.17,9.19,268600.0,8.9636,8.9832,8.9636,8.9832,268600.0
2013-05-01 15:45:00,9.18,9.19,9.17,9.17,1176200.0,8.9734,8.9832,8.9636,8.9636,1176200.0
2013-05-01 15:50:00,9.18,9.2,9.17,9.19,1687000.0,8.9734,8.9929,8.9636,8.9832,1687000.0
2013-05-01 15:55:00,9.19,9.2,9.17,9.2,2056400.0,8.9832,8.9929,8.9636,8.9929,2056400.0
2013-05-02 09:30:00,9.1,9.17,9.08,9.17,1508500.0,8.8952,8.9636,8.8756,8.9636,1508500.0
2013-05-02 09:35:00,9.17,9.22,9.14,9.2,692400.0,8.9636,9.0125,8.9343,8.9929,692400.0
2013-05-02 09:40:00,9.2,9.3,9.2,9.25,1249100.0,8.9929,9.0907,8.9929,9.0418,1249100.0
2013-05-02 09:45:00,9.25,9.29,9.24,9.26,264300.0,9.0418,9.0809,9.032,9.0516,264300.0
2013-05-02 09:50:00,9.26,9.27,9.21,9.21,196300.0,9.0516,9.0614,9.0027,9.0027,196300.0
2013-05-02 09:55:00,9.21,9.22,9.18,9.19,543600.0,9.0027,9.0125,8.9734,8.9832,543600.0
2013-05-02 10:00:00,9.2,9.21,9.19,9.19,353100.0,8.9929,9.0027,8.9832,8.9832,353100.0
2013-05-02 10:05:00,9.2,9.22,9.19,9.21,793900.0,8.9929,9.0125,8.9832,9.0027,793900.0
2013-05-02 10:10:00,9.22,9.25,9.21,9.22,250900.0,9.0125,9.0418,9.0027,9.0125,250900.0
2013-05-02 10:15:00,9.21,9.24,9.21,9.24,135100.0,9.0027,9.032,9.0027,9.032,135100.0
2013-05-02 10:20:00,9.24,9.24,9.17,9.17,252700.0,9.032,9.032,8.9636,8.9636,252700.0
2013-05-02 10:25:00,9.17,9.17,9.12,9.13,354200.0,8.9636,8.9636,8.9147,8.9245,354200.0
2013-05-02 10:30:00,9.13,9.14,9.1,9.12,496300.0,8.9245,8.9343,8.8952,8.9147,496300.0
2013-05-02 10:35:00,9.12,9.13,9.11,9.11,447000.0,8.9147,8.9245,8.905,8.905,447000.0
2013-05-02 10:40:00,9.11,9.13,9.07,9.13,544500.0,8.905,8.9245,8.8659,8.9245,544500.0
2013-05-02 10:45:00,9.13,9.15,9.12,9.12,231700.0,8.9245,8.9441,8.9147,8.9147,231700.0
2013-05-02 10:50:00,9.12,9.16,9.1,9.15,279100.0,8.9147,8.9538,8.8952,8.9441,279100.0
2013-05-02 10:55:00,9.16,9.17,9.13,9.15,156000.0,8.9538,8.9636,8.9245,8.9441,156000.0
2013-05-02 11:00:00,9.14,9.16,9.13,9.13,104500.0,8.9343,8.9538,8.9245,8.9245,104500.0
2013-05-02 11:05:00,9.13,9.14,9.13,9.13,57400.0,8.9245,8.9343,8.9245,8.9245,57400.0
2013-05-02 11:10:00,9.13,9.14,9.1,9.14,912300.0,8.9245,8.9343,8.8952,8.9343,912300.0
2013-05-02 11:15:00,9.14,9.16,9.14,9.16,118500.0,8.9343,8.9538,8.9343,8.9538,118500.0
2013-05-02 11:20:00,9.16,9.16,9.12,9.13,517900.0,8.9538,8.9538,8.9147,8.9245,517900.0
2013-05-02 11:25:00,9.13,9.14,9.13,9.14,81100.0,8.9245,8.9343,8.9245,8.9343,81100.0
2013-05-02 11:30:00,9.13,9.17,9.13,9.16,234800.0,8.9245,8.9636,8.9245,8.9538,234800.0
2013-05-02 11:35:00,9.17,9.17,9.16,9.17,133100.0,8.9636,8.9636,8.9538,8.9636,133100.0
2013-05-02 11:40:00,9.17,9.17,9.14,9.14,154900.0,8.9636,8.9636,8.9343,8.9343,154900.0
2013-05-02 11:45:00,9.14,9.16,9.13,9.14,558800.0,8.9343,8.9538,8.9245,8.9343,558800.0
2013-05-02 11:50:00,9.15,9.16,9.14,9.15,244300.0,8.9441,8.9538,8.9343,8.9441,244300.0
2013-05-02 11:55:00,9.15,9.17,9.14,9.17,93700.0,8.9441,8.9636,8.9343,8.9636,93700.0
2013-05-02 12:00:00,9.17,9.18,9.16,9.16,326500.0,8.9636,8.9734,8.9538,8.9538,326500.0
2013-05-02 12:05:00,9.17,9.17,9.14,9.16,91700.0,8.9636,8.9636,8.9343,8.9538,91700.0
2013-05-02 12:10:00,9.16,9.16,9.14,9.14,176700.0,8.9538,8.9538,8.9343,8.9343,176700.0
2013-05-02 12:15:00,9.14,9.16,9.14,9.16,36900.0,8.9343,8.9538,8.9343,8.9538,36900.0
2013-05-02 12:20:00,9.16,9.17,9.15,9.17,43800.0,8.9538,8.9636,8.9441,8.9636,43800.0
2013-05-02 12:25:00,9.17,9.17,9.16,9.17,45800.0,8.9636,8.9636,8.9538,8.9636,45800.0
2013-05-02 12:30:00,9.17,9.19,9.16,9.18,427700.0,8.9636,8.9832,8.9538,8.9734,427700.0
2013-05-02 12:35:00,9.18,9.18,9.17,9.18,113200.0,8.9734,8.9734,8.9636,8.9734,113200.0
2013-05-02 12:40:00,9.18,9.18,9.16,9.18,401300.0,8.9734,8.9734,8.9538,8.9734,401300.0
2013-05-02 12:45:00,9.18,9.19,9.17,9.19,106000.0,8.9734,8.9832,8.9636,8.9832,106000.0
2013-05-02 12:50:00,9.18,9.2,9.18,9.19,152500.0,8.9734,8.9929,8.9734,8.9832,152500.0
2013-05-02 12:55:00,9.19,9.2,9.18,9.2,107700.0,8.9832,8.9929,8.9734,8.9929,107700.0
2013-05-02 13:00:00,9.2,9.23,9.19,9.23,162700.0,8.9929,9.0223,8.9832,9.0223,162700.0
2013-05-02 13:05:00,9.23,9.23,9.2,9.22,347700.0,9.0223,9.0223,8.9929,9.0125,347700.0
2013-05-02 13:10:00,9.21,9.24,9.21,9.22,262800.0,9.0027,9.032,9.0027,9.0125,262800.0
2013-05-02 13:15:00,9.22,9.24,9.21,9.22,86000.0,9.0125,9.032,9.0027,9.0125,86000.0
2013-05-02 13:20:00,9.23,9.24,9.22,9.24,58200.0,9.0223,9.032,9.0125,9.032,58200.0
2013-05-02 13:25:00,9.24,9.28,9.23,9.27,455400.0,9.032,9.0711,9.0223,9.0614,455400.0
2013-05-02 13:30:00,9.28,9.28,9.25,9.28,263500.0,9.0711,9.0711,9.0418,9.0711,263500.0
2013-05-02 13:35:00,9.28,9.29,9.27,9.29,553100.0,9.0711,9.0809,9.0614,9.0809,553100.0
2013-05-02 13:40:00,9.29,9.31,9.28,9.3,449100.0,9.0809,9.1005,9.0711,9.0907,449100.0
2013-05-02 13:45:00,9.3,9.32,9.3,9.31,263600.0,9.0907,9.1102,9.0907,9.1005,263600.0
2013-05-02 13:50:00,9.31,9.31,9.3,9.31,232300.0,9.1005,9.1005,9.0907,9.1005,232300.0
2013-05-02 13:55:00,9.31,9.31,9.3,9.3,112800.0,9.1005,9.1005,9.0907,9.0907,112800.0
2013-05-02 14:00:00,9.3,9.31,9.29,9.3,489400.0,9.0907,9.1005,9.0809,9.0907,489400.0
2013-05-02 14:05:00,9.3,9.31,9.29,9.3,408600.0,9.0907,9.1005,9.0809,9.0907,408600.0
2013-05-02 14:10:00,9.3,9.32,9.3,9.31,382200.0,9.0907,9.1102,9.0907,9.1005,382200.0
2013-05-02 14:15:00,9.31,9.33,9.3,9.32,509700.0,9.1005,9.12,9.0907,9.1102,509700.0
2013-05-02 14:20:00,9.32,9.32,9.3,9.3,66300.0,9.1102,9.1102,9.0907,9.0907,66300.0
2013-05-02 14:25:00,9.3,9.33,9.3,9.33,314500.0,9.0907,9.12,9.0907,9.12,314500.0
2013-05-02 14:30:00,9.33,9.34,9.33,9.34,132200.0,9.12,9.1298,9.12,9.1298,132200.0
2013-05-02 14:35:00,9.34,9.36,9.33,9.36,474600.0,9.1298,9.1493,9.12,9.1493,474600.0
2013-05-02 14:40:00,9.36,9.36,9.34,9.35,269900.0,9.1493,9.1493,9.1298,9.1396,269900.0
2013-05-02 14:45:00,9.35,9.35,9.32,9.33,205400.0,9.1396,9.1396,9.1102,9.12,205400.0
2013-05-02 14:50:00,9.32,9.33,9.31,9.33,206200.0,9.1102,9.12,9.1005,9.12,206200.0
2013-05-02 14:55:00,9.32,9.33,9.32,9.33,200300.0,9.1102,9.12,9.1102,9.12,200300.0
2013-05-02 15:00:00,9.33,9.34,9.32,9.33,109300.0,9.12,9.1298,9.1102,9.12,109300.0
2013-05-02 15:05:00,9.34,9.34,9.31,9.33,357500.0,9.1298,9.1298,9.1005,9.12,357500.0
2013-05-02 15:10:00,9.32,9.33,9.32,9.32,90200.0,9.1102,9.12,9.1102,9.1102,90200.0
2013-05-02 15:15:00,9.33,9.33,9.32,9.32,97100.0,9.12,9.12,9.1102,9.1102,97100.0
2013-05-02 15:20:00,9.32,9.33,9.31,9.32,70900.0,9.1102,9.12,9.1005,9.1102,70900.0
2013-05-02 15:25:00,9.31,9.34,9.31,9.33,226000.0,9.1005,9.1298,9.1005,9.12,226000.0
2013-05-02 15:30:00,9.33,9.34,9.32,9.34,301100.0,9.12,9.1298,9.1102,9.1298,301100.0
2013-05-02 15:35:00,9.34,9.34,9.31,9.33,722200.0,9.1298,9.1298,9.1005,9.12,722200.0
2013-05-02 15:40:00,9.33,9.33,9.32,9.32,78300.0,9.12,9.12,9.1102,9.1102,78300.0
2013-05-02 15:45:00,9.33,9.33,9.32,9.33,172400.0,9.12,9.12,9.1102,9.12,172400.0
2013-05-02 15:50:00,9.33,9.33,9.3,9.31,383900.0,9.12,9.12,9.0907,9.1005,383900.0
2013-05-02 15:55:00,9.31,9.32,9.29,9.31,658900.0,9.1005,9.1102,9.0809,9.1005,658900.0
2013-05-03 09:30:00,9.45,9.53,9.43,9.53,1016100.0,9.2373,9.3155,9.2178,9.3155,1016100.0
2013-05-03 09:35:00,9.53,9.62,9.53,9.6,1078200.0,9.3155,9.4035,9.3155,9.3839,1078200.0
2013-05-03 09:40:00,9.6,9.61,9.57,9.6,470400.0,9.3839,9.3937,9.3546,9.3839,470400.0
2013-05-03 09:45:00,9.6,9.63,9.6,9.6,368200.0,9.3839,9.4133,9.3839,9.3839,368200.0
2013-05-03 09:50:00,9.61,9.66,9.6,9.63,631200.0,9.3937,9.4426,9.3839,9.4133,631200.0
2013-05-03 09:55:00,9.62,9.62,9.58,9.59,361200.0,9.4035,9.4035,9.3644,9.3742,361200.0
2013-05-03 10:00:00,9.59,9.59,9.54,9.58,459100.0,9.3742,9.3742,9.3253,9.3644,459100.0
2013-05-03 10:05:00,9.58,9.59,9.56,9.57,403800.0,9.3644,9.3742,9.3448,9.3546,403800.0
2013-05-03 10:10:00,9.58,9.58,9.54,9.57,286800.0,9.3644,9.3644,9.3253,9.3546,286800.0
2013-05-03 10:15:00,9.57,9.59,9.55,9.55,543000.0,9.3546,9.3742,9.3351,9.3351,543000.0
2013-05-03 10:20:00,9.55,9.58,9.54,9.58,212000.0,9.3351,9.3644,9.3253,9.3644,212000.0
2013-05-03 10:25:00,9.58,9.62,9.58,9.61,613900.0,9.3644,9.4035,9.3644,9.3937,613900.0
2013-05-03 10:30:00,9.61,9.63,9.6,9.63,632500.0,9.3937,9.4133,9.3839,9.4133,632500.0
2013-05-03 10:35:00,9.63,9.65,9.63,9.65,528700.0,9.4133,9.4328,9.4133,9.4328,528700.0
2013-05-03 10:40:00,9.65,9.68,9.64,9.68,306300.0,9.4328,9.4621,9.423,9.4621,306300.0
2013-05-03 10:45:00,9.68,9.7,9.66,9.67,717000.0,9.4621,9.4817,9.4426,9.4524,717000.0
2013-05-03 10:50:00,9.66,9.68,9.66,9.68,265600.0,9.4426,9.4621,9.4426,9.4621,265600.0
2013-05-03 10:55:00,9.68,9.69,9.67,9.68,164800.0,9.4621,9.4719,9.4524,9.4621,164800.0
2013-05-03 11:00:00,9.67,9.68,9.63,9.63,357500.0,9.4524,9.4621,9.4133,9.4133,357500.0
2013-05-03 11:05:00,9.63,9.67,9.63,9.67,204700.0,9.4133,9.4524,9.4133,9.4524,204700.0
2013-05-03 11:10:00,9.67,9.68,9.66,9.67,108800.0,9.4524,9.4621,9.4426,9.4524,108800.0
2013-05-03 11:15:00,9.67,9.68,9.65,9.67,321300.0,9.4524,9.4621,9.4328,9.4524,321300.0
2013-05-03 11:20:00,9.67,9.68,9.64,9.66,387900.0,9.4524,9.4621,9.423,9.4426,387900.0
2013-05-03 11:25:00,9.65,9.66,9.65,9.66,72900.0,9.4328,9.4426,9.4328,9.4426,72900.0
2013-05-03 11:30:00,9.66,9.68,9.65,9.68,427700.0,9.4426,9.4621,9.4328,9.4621,427700.0
2013-05-03 11:35:00,9.68,9.69,9.68,9.68,236800.0,9.4621,9.4719,9.4621,9.4621,236800.0
2013-05-03 11:40:00,9.68,9.69,9.68,9.69,99000.0,9.4621,9.4719,9.4621,9.4719,99000.0
2013-05-03 11:45:00,9.69,9.69,9.67,9.68,173100.0,9.4719,9.4719,9.4524,9.4621,173100.0
2013-05-03 11:50:00,9.69,9.69,9.66,9.66,455300.0,9.4719,9.4719,9.4426,9.4426,455300.0
2013-05-03 11:55:00,9.66,9.67,9.64,9.64,188000.0,9.4426,9.4524,9.423,9.423,188000.0
2013-05-03 12:00:00,9.64,9.66,9.64,9.66,86400.0,9.423,9.4426,9.423,9.4426,86400.0
2013-05-03 12:05:00,9.66,9.67,9.66,9.67,51800.0,9.4426,9.4524,9.4426,9.4524,51800.0
2013-05-03 12:10:00,9.67,9.68,9.66,9.68,133900.0,9.4524,9.4621,9.4426,9.4621,133900.0
2013-05-03 12:15:00,9.68,9.68,9.67,9.68,115000.0,9.4621,9.4621,9.4524,9.4621,115000.0
2013-05-03 12:20:00,9.68,9.69,9.67,9.68,369100.0,9.4621,9.4719,9.4524,9.4621,369100.0
2013-05-03 12:25:00,9.68,9.69,9.67,9.69,48700.0,9.4621,9.4719,9.4524,9.4719,48700.0
2013-05-03 12:30:00,9.68,9.69,9.67,9.68,73000.0,9.4621,9.4719,9.4524,9.4621,73000.0
2013-05-03 12:35:00,9.68,9.68,9.67,9.68,37300.0,9.4621,9.4621,9.4524,9.4621,37300.0
2013-05-03 12:40:00,9.68,9.68,9.67,9.68,50900.0,9.4621,9.4621,9.4524,9.4621,50900.0
2013-05-03 12:45:00,9.67,9.68,9.67,9.68,37800.0,9.4524,9.4621,9.4524,9.4621,37800.0
2013-05-03 12:50:00,9.68,9.68,9.67,9.68,36400.0,9.4621,9.4621,9.4524,9.4621,36400.0
2013-05-03 12:55:00,9.67,9.68,9.66,9.67,145100.0,9.4524,9.4621,9.4426,9.4524,145100.0
2013-05-03 13:00:00,9.67,9.68,9.65,9.67,299600.0,9.4524,9.4621,9.4328,9.4524,299600.0
2013-05-03 13:05:00,9.68,9.7,9.67,9.68,336400.0,9.4621,9.4817,9.4524,9.4621,336400.0
2013-05-03 13:10:00,9.68,9.69,9.67,9.68,193300.0,9.4621,9.4719,9.4524,9.4621,193300.0
2013-05-03 13:15:00,9.67,9.68,9.66,9.66,116800.0,9.4524,9.4621,9.4426,9.4426,116800.0
2013-05-03 13:20:00,9.66,9.67,9.66,9.66,48300.0,9.4426,9.4524,9.4426,9.4426,48300.0
2013-05-03 13:25:00,9.66,9.67,9.63,9.63,139600.0,9.4426,9.4524,9.4133,9.4133,139600.0
2013-05-03 13:30:00,9.63,9.67,9.63,9.67,291600.0,9.4133,9.4524,9.4133,9.4524,291600.0
2013-05-03 13:35:00,9.67,9.67,9.66,9.67,26200.0,9.4524,9.4524,9.4426,9.4524,26200.0
2013-05-03 13:40:00,9.67,9.67,9.64,9.64,90400.0,9.4524,9.4524,9.423,9.423,90400.0
2013-05-03 13:45:00,9.64,9.67,9.64,9.67,141700.0,9.423,9.4524,9.423,9.4524,141700.0
2013-05-03 13:50:00,9.67,9.67,9.66,9.66,51500.0,9.4524,9.4524,9.4426,9.4426,51500.0
2013-05-03 13:55:00,9.67,9.67,9.64,9.64,137500.0,9.4524,9.4524,9.423,9.423,137500.0
2013-05-03 14:00:00,9.64,9.65,9.62,9.64,283700.0,9.423,9.4328,9.4035,9.423,283700.0
2013-05-03 14:05:00,9.63,9.63,9.62,9.63,81000.0,9.4133,9.4133,9.4035,9.4133,81000.0
2013-05-03 14:10:00,9.62,9.63,9.58,9.6,284200.0,9.4035,9.4133,9.3644,9.3839,284200.0
2013-05-03 14:15:00,9.6,9.62,9.6,9.61,248400.0,9.3839,9.4035,9.3839,9.3937,248400.0
2013-05-03 14:20:00,9.62,9.63,9.61,9.63,82000.0,9.4035,9.4133,9.3937,9.4133,82000.0
2013-05-03 14:25:00,9.63,9.63,9.62,9.63,50700.0,9.4133,9.4133,9.4035,9.4133,50700.0
2013-05-03 14:30:00,9.63,9.65,9.62,9.64,210300.0,9.4133,9.4328,9.4035,9.423,210300.0
2013-05-03 14:35:00,9.64,9.65,9.63,9.64,177900.0,9.423,9.4328,9.4133,9.423,177900.0
2013-05-03 14:40:00,9.64,9.64,9.63,9.64,165800.0,9.423,9.423,9.4133,9.423,165800.0
2013-05-03 14:45:00,9.63,9.65,9.63,9.65,71100.0,9.4133,9.4328,9.4133,9.4328,71100.0
2013-05-03 14:50:00,9.64,9.65,9.64,9.65,85100.0,9.423,9.4328,9.423,9.4328,85100.0
2013-05-03 14:55:00,9.64,9.65,9.64,9.65,81700.0,9.423,9.4328,9.423,9.4328,81700.0
2013-05-03 15:00:00,9.65,9.65,9.64,9.64,103600.0,9.4328,9.4328,9.423,9.423,103600.0
2013-05-03 15:05:00,9.64,9.65,9.63,9.63,240700.0,9.423,9.4328,9.4133,9.4133,240700.0
2013-05-03 15:10:00,9.64,9.64,9.62,9.63,115500.0,9.423,9.423,9.4035,9.4133,115500.0
2013-05-03 15:15:00,9.63,9.63,9.6,9.62,493700.0,9.4133,9.4133,9.3839,9.4035,493700.0
2013-05-03 15:20:00,9.62,9.63,9.61,9.62,222000.0,9.4035,9.4133,9.3937,9.4035,222000.0
2013-05-03 15:25:00,9.62,9.64,9.61,9.64,365200.0,9.4035,9.423,9.3937,9.423,365200.0
2013-05-03 15:30:00,9.64,9.65,9.63,9.63,275700.0,9.423,9.4328,9.4133,9.4133,275700.0
2013-05-03 15:35:00,9.64,9.64,9.63,9.64,145100.0,9.423,9.423,9.4133,9.423,145100.0
2013-05-03 15:40:00,9.64,9.64,9.63,9.64,206800.0,9.423,9.423,9.4133,9.423,206800.0
2013-05-03 15:45:00,9.64,9.65,9.64,9.64,275800.0,9.423,9.4328,9.423,9.423,275800.0
2013-05-03 15:50:00,9.64,9.64,9.63,9.63,693300.0,9.423,9.423,9.4133,9.4133,693300.0
2013-05-03 15:55:00,9.63,9.64,9.62,9.64,1053000.0,9.4133,9.423,9.4035,9.423,1053000.0
2013-05-06 09:30:00,9.73,9.8,9.7,9.78,994700.0,9.511,9.5794,9.4817,9.5599,994700.0
2013-05-06 09:35:00,9.76,9.79,9.73,9.75,284000.0,9.5403,9.5697,9.511,9.5306,284000.0
2013-05-06 09:40:00,9.76,9.8,9.75,9.78,715000.0,9.5403,9.5794,9.5306,9.5599,715000.0
2013-05-06 09:45:00,9.77,9.8,9.77,9.79,218900.0,9.5501,9.5794,9.5501,9.5697,218900.0
2013-05-06 09:50:00,9.79,9.8,9.77,9.78,435900.0,9.5697,9.5794,9.5501,9.5599,435900.0
2013-05-06 09:55:00,9.79,9.89,9.78,9.85,1188500.0,9.5697,9.6674,9.5599,9.6283,1188500.0
2013-05-06 10:00:00,9.85,9.87,9.82,9.83,517600.0,9.6283,9.6479,9.599,9.6088,517600.0
2013-05-06 10:05:00,9.83,9.83,9.82,9.83,202700.0,9.6088,9.6088,9.599,9.6088,202700.0
2013-05-06 10:10:00,9.83,9.88,9.83,9.88,297700.0,9.6088,9.6576,9.6088,9.6576,297700.0
2013-05-06 10:15:00,9.88,9.91,9.87,9.9,768700.0,9.6576,9.687,9.6479,9.6772,768700.0
2013-05-06 10:20:00,9.89,9.94,9.86,9.86,895100.0,9.6674,9.7163,9.6381,9.6381,895100.0
2013-05-06 10:25:00,9.86,9.87,9.84,9.86,167900.0,9.6381,9.6479,9.6185,9.6381,167900.0
2013-05-06 10:30:00,9.86,9.86,9.84,9.85,176100.0,9.6381,9.6381,9.6185,9.6283,176100.0
2013-05-06 10:35:00,9.85,9.86,9.83,9.85,160800.0,9.6283,9.6381,9.6088,9.6283,160800.0
2013-05-06 10:40:00,9.84,9.85,9.81,9.82,219100.0,9.6185,9.6283,9.5892,9.599,219100.0
2013-05-06 10:45:00,9.83,9.83,9.81,9.82,229700.0,9.6088,9.6088,9.5892,9.599,229700.0
2013-05-06 10:50:00,9.83,9.83,9.76,9.79,363000.0,9.6088,9.6088,9.5403,9.5697,363000.0
2013-05-06 10:55:00,9.79,9.79,9.76,9.77,181100.0,9.5697,9.5697,9.5403,9.5501,181100.0
2013-05-06 11:00:00,9.77,9.79,9.76,9.77,305600.0,9.5501,9.5697,9.5403,9.5501,305600.0
2013-05-06 11:05:00,9.77,9.79,9.74,9.79,494900.0,9.5501,9.5697,9.5208,9.5697,494900.0
2013-05-06 11:10:00,9.79,9.85,9.79,9.83,488300.0,9.5697,9.6283,9.5697,9.6088,488300.0
2013-05-06 11:15:00,9.83,9.85,9.82,9.85,89600.0,9.6088,9.6283,9.599,9.6283,89600.0
2013-05-06 11:20:00,9.85,9.85,9.84,9.85,52300.0,9.6283,9.6283,9.6185,9.6283,52300.0
2013-05-06 11:25:00,9.85,9.86,9.84,9.85,125300.0,9.6283,9.6381,9.6185,9.6283,125300.0
2013-05-06 11:30:00,9.86,9.86,9.8,9.83,792000.0,9.6381,9.6381,9.5794,9.6088,792000.0
2013-05-06 11:35:00,9.83,9.83,9.8,9.82,840200.0,9.6088,9.6088,9.5794,9.599,840200.0
2013-05-06 11:40:00,9.82,9.83,9.8,9.81,420600.0,9.599,9.6088,9.5794,9.5892,420600.0
2013-05-06 11:45:00,9.82,9.82,9.81,9.82,50500.0,9.599,9.599,9.5892,9.599,50500.0
2013-05-06 11:50:00,9.82,9.82,9.79,9.8,209400.0,9.599,9.599,9.5697,9.5794,209400.0
2013-05-06 11:55:00,9.8,9.81,9.77,9.79,283700.0,9.5794,9.5892,9.5501,9.5697,283700.0
2013-05-06 12:00:00,9.79,9.81,9.78,9.8,139100.0,9.5697,9.5892,9.5599,9.5794,139100.0
2013-05-06 12:05:00,9.8,9.81,9.79,9.81,116200.0,9.5794,9.5892,9.5697,9.5892,116200.0
2013-05-06 12:10:00,9.81,9.81,9.8,9.81,19300.0,9.5892,9.5892,9.5794,9.5892,19300.0
2013-05-06 12:15:00,9.81,9.81,9.79,9.8,559300.0,9.5892,9.5892,9.5697,9.5794,559300.0
2013-05-06 12:20:00,9.79,9.8,9.77,9.78,142500.0,9.5697,9.5794,9.5501,9.5599,142500.0
2013-05-06 12:25:00,9.78,9.78,9.76,9.77,57500.0,9.5599,9.5599,9.5403,9.5501,57500.0
2013-05-06 12:30:00,9.77,9.77,9.75,9.76,284500.0,9.5501,9.5501,9.5306,9.5403,284500.0
2013-05-06 12:35:00,9.77,9.77,9.76,9.77,63200.0,9.5501,9.5501,9.5403,9.5501,63200.0
2013-05-06 12:40:00,9.77,9.78,9.76,9.78,57300.0,9.5501,9.5599,9.5403,9.5599,57300.0
2013-05-06 12:45:00,9.78,9.8,9.77,9.79,232200.0,9.5599,9.5794,9.5501,9.5697,232200.0
2013-05-06 12:50:00,9.79,9.8,9.79,9.8,70500.0,9.5697,9.5794,9.5697,9.5794,70500.0
2013-05-06 12:55:00,9.8,9.8,9.79,9.8,23500.0,9.5794,9.5794,9.5697,9.5794,23500.0
2013-05-06 13:00:00,9.8,9.8,9.79,9.79,62100.0,9.5794,9.5794,9.5697,9.5697,62100.0
2013-05-06 13:05:00,9.8,9.8,9.78,9.8,75000.0,9.5794,9.5794,9.5599,9.5794,75000.0
2013-05-06 13:10:00,9.8,9.8,9.79,9.8,22600.0,9.5794,9.5794,9.5697,9.5794,22600.0
2013-05-06 13:15:00,9.8,9.81,9.79,9.81,71800.0,9.5794,9.5892,9.5697,9.5892,71800.0
2013-05-06 13:20:00,9.8,9.81,9.79,9.8,172600.0,9.5794,9.5892,9.5697,9.5794,172600.0
2013-05-06 13:25:00,9.8,9.8,9.79,9.79,47500.0,9.5794,9.5794,9.5697,9.5697,47500.0
2013-05-06 13:30:00,9.8,9.81,9.79,9.8,50300.0,9.5794,9.5892,9.5697,9.5794,50300.0
2013-05-06 13:35:00,9.8,9.8,9.79,9.8,57000.0,9.5794,9.5794,9.5697,9.5794,57000.0
2013-05-06 13:40:00,9.8,9.81,9.8,9.8,66000.0,9.5794,9.5892,9.5794,9.5794,66000.0
2013-05-06 13:45:00,9.8,9.81,9.8,9.8,79400.0,9.5794,9.5892,9.5794,9.5794,79400.0
2013-05-06 13:50:00,9.8,9.82,9.8,9.82,90000.0,9.5794,9.599,9.5794,9.599,90000.0
2013-05-06 13:55:00,9.82,9.83,9.8,9.82,136500.0,9.599,9.6088,9.5794,9.599,136500.0
2013-05-06 14:00:00,9.82,9.82,9.81,9.82,20400.0,9.599,9.599,9.5892,9.599,20400.0
2013-05-06 14:05:00,9.82,9.82,9.79,9.79,329600.0,9.599,9.599,9.5697,9.5697,329600.0
2013-05-06 14:10:00,9.8,9.81,9.76,9.8,406300.0,9.5794,9.5892,9.5403,9.5794,406300.0
2013-05-06 14:15:00,9.8,9.81,9.79,9.8,241600.0,9.5794,9.5892,9.5697,9.5794,241600.0
2013-05-06 14:20:00,9.8,9.82,9.8,9.82,192200.0,9.5794,9.599,9.5794,9.599,192200.0
2013-05-06 14:25:00,9.82,9.82,9.81,9.82,122600.0,9.599,9.599,9.5892,9.599,122600.0
2013-05-06 14:30:00,9.82,9.82,9.79,9.79,156400.0,9.599,9.599,9.5697,9.5697,156400.0
2013-05-06 14:35:00,9.79,9.82,9.79,9.8,267900.0,9.5697,9.599,9.5697,9.5794,267900.0
2013-05-06 14:40:00,9.8,9.81,9.8,9.8,26400.0,9.5794,9.5892,9.5794,9.5794,26400.0
2013-05-06 14:45:00,9.8,9.81,9.79,9.79,46600.0,9.5794,9.5892,9.5697,9.5697,46600.0
2013-05-06 14:50:00,9.8,9.81,9.79,9.8,89900.0,9.5794,9.5892,9.5697,9.5794,89900.0
2013-05-06 14:55:00,9.81,9.81,9.79,9.8,96400.0,9.5892,9.5892,9.5697,9.5794,96400.0
2013-05-06 15:00:00,9.79,9.8,9.79,9.8,74100.0,9.5697,9.5794,9.5697,9.5794,74100.0
2013-05-06 15:05:00,9.8,9.8,9.79,9.8,159200.0,9.5794,9.5794,9.5697,9.5794,159200.0
2013-05-06 15:10:00,9.79,9.8,9.79,9.8,25900.0,9.5697,9.5794,9.5697,9.5794,25900.0
2013-05-06 15:15:00,9.8,9.8,9.79,9.8,42000.0,9.5794,9.5794,9.5697,9.5794,42000.0
2013-05-06 15:20:00,9.8,9.8,9.78,9.79,73500.0,9.5794,9.5794,9.5599,9.5697,73500.0
2013-05-06 15:25:00,9.79,9.8,9.78,9.8,171800.0,9.5697,9.5794,9.5599,9.5794,171800.0
2013-05-06 15:30:00,9.8,9.8,9.79,9.79,206200.0,9.5794,9.5794,9.5697,9.5697,206200.0
2013-05-06 15:35:00,9.79,9.8,9.76,9.76,319200.0,9.5697,9.5794,9.5403,9.5403,319200.0
2013-05-06 15:40:00,9.76,9.8,9.76,9.78,316000.0,9.5403,9.5794,9.5403,9.5599,316000.0
2013-05-06 15:45:00,9.78,9.79,9.77,9.77,127700.0,9.5599,9.5697,9.5501,9.5501,127700.0
2013-05-06 15:50:00,9.77,9.78,9.75,9.75,632600.0,9.5501,9.5599,9.5306,9.5306,632600.0
2013-05-06 15:55:00,9.76,9.76,9.74,9.76,660000.0,9.5403,9.5403,9.5208,9.5403,660000.0
2013-05-07 09:30:00,9.74,9.8,9.68,9.7,845300.0,9.5208,9.5794,9.4621,9.4817,845300.0
2013-05-07 09:35:00,9.7,9.71,9.66,9.7,498600.0,9.4817,9.4915,9.4426,9.4817,498600.0
2013-05-07 09:40:00,9.69,9.76,9.69,9.72,480800.0,9.4719,9.5403,9.4719,9.5012,480800.0
2013-05-07 09:45:00,9.72,9.77,9.71,9.77,388600.0,9.5012,9.5501,9.4915,9.5501,388600.0
2013-05-07 09:50:00,9.77,9.79,9.76,9.77,369300.0,9.5501,9.5697,9.5403,9.5501,369300.0
2013-05-07 09:55:00,9.77,9.79,9.76,9.78,188200.0,9.5501,9.5697,9.5403,9.5599,188200.0
2013-05-07 10:00:00,9.78,9.79,9.73,9.73,269700.0,9.5599,9.5697,9.511,9.511,269700.0
2013-05-07 10:05:00,9.72,9.73,9.71,9.72,230900.0,9.5012,9.511,9.4915,9.5012,230900.0
2013-05-07 10:10:00,9.73,9.76,9.72,9.75,720100.0,9.511,9.5403,9.5012,9.5306,720100.0
2013-05-07 10:15:00,9.75,9.77,9.75,9.77,566600.0,9.5306,9.5501,9.5306,9.5501,566600.0
2013-05-07 10:20:00,9.77,9.82,9.74,9.8,932400.0,9.5501,9.599,9.5208,9.5794,932400.0
2013-05-07 10:25:00,9.8,9.81,9.78,9.8,312200.0,9.5794,9.5892,9.5599,9.5794,312200.0
2013-05-07 10:30:00,9.81,9.81,9.77,9.79,267000.0,9.5892,9.5892,9.5501,9.5697,267000.0
2013-05-07 10:35:00,9.79,9.82,9.78,9.79,387600.0,9.5697,9.599,9.5599,9.5697,387600.0
2013-05-07 10:40:00,9.78,9.79,9.78,9.78,94400.0,9.5599,9.5697,9.5599,9.5599,94400.0
2013-05-07 10:45:00,9.79,9.82,9.78,9.82,172700.0,9.5697,9.599,9.5599,9.599,172700.0
2013-05-07 10:50:00,9.82,9.84,9.79,9.8,691600.0,9.599,9.6185,9.5697,9.5794,691600.0
2013-05-07 10:55:00,9.8,9.81,9.75,9.76,653600.0,9.5794,9.5892,9.5306,9.5403,653600.0
2013-05-07 11:00:00,9.76,9.81,9.75,9.79,490500.0,9.5403,9.5892,9.5306,9.5697,490500.0
2013-05-07 11:05:00,9.79,9.8,9.79,9.79,34600.0,9.5697,9.5794,9.5697,9.5697,34600.0
2013-05-07 11:10:00,9.8,9.81,9.8,9.81,38400.0,9.5794,9.5892,9.5794,9.5892,38400.0
2013-05-07 11:15:00,9.81,9.84,9.8,9.84,138300.0,9.5892,9.6185,9.5794,9.6185,138300.0
2013-05-07 11:20:00,9.84,9.88,9.83,9.88,665600.0,9.6185,9.6576,9.6088,9.6576,665600.0
2013-05-07 11:25:00,9.88,9.89,9.87,9.88,355000.0,9.6576,9.6674,9.6479,9.6576,355000.0
2013-05-07 11:30:00,9.88,9.88,9.85,9.86,178900.0,9.6576,9.6576,9.6283,9.6381,178900.0
2013-05-07 11:35:00,9.87,9.87,9.86,9.87,89200.0,9.6479,9.6479,9.6381,9.6479,89200.0
2013-05-07 11:40:00,9.87,9.87,9.84,9.86,308600.0,9.6479,9.6479,9.6185,9.6381,308600.0
2013-05-07 11:45:00,9.86,9.87,9.85,9.87,186300.0,9.6381,9.6479,9.6283,9.6479,186300.0
2013-05-07 11:50:00,9.87,9.88,9.86,9.86,272000.0,9.6479,9.6576,9.6381,9.6381,272000.0
2013-05-07 11:55:00,9.86,9.87,9.83,9.85,239200.0,9.6381,9.6479,9.6088,9.6283,239200.0
2013-05-07 12:00:00,9.85,9.87,9.84,9.85,258000.0,9.6283,9.6479,9.6185,9.6283,258000.0
2013-05-07 12:05:00,9.85,9.86,9.85,9.86,46700.0,9.6283,9.6381,9.6283,9.6381,46700.0
2013-05-07 12:10:00,9.86,9.86,9.84,9.84,77500.0,9.6381,9.6381,9.6185,9.6185,77500.0
2013-05-07 12:15:00,9.85,9.86,9.83,9.84,320900.0,9.6283,9.6381,9.6088,9.6185,320900.0
2013-05-07 12:20:00,9.83,9.85,9.83,9.84,116300.0,9.6088,9.6283,9.6088,9.6185,116300.0
2013-05-07 12:25:00,9.85,9.85,9.82,9.83,196500.0,9.6283,9.6283,9.599,9.6088,196500.0
2013-05-07 12:30:00,9.83,9.85,9.81,9.85,337600.0,9.6088,9.6283,9.5892,9.6283,337600.0
2013-05-07 12:35:00,9.85,9.88,9.84,9.88,115500.0,9.6283,9.6576,9.6185,9.6576,115500.0
2013-05-07 12:40:00,9.87,9.9,9.87,9.88,163200.0,9.6479,9.6772,9.6479,9.6576,163200.0
2013-05-07 12:45:00,9.89,9.9,9.88,9.88,147600.0,9.6674,9.6772,9.6576,9.6576,147600.0
2013-05-07 12:50:00,9.88,9.89,9.88,9.88,62100.0,9.6576,9.6674,9.6576,9.6576,62100.0
2013-05-07 12:55:00,9.89,9.9,9.88,9.9,44900.0,9.6674,9.6772,9.6576,9.6772,44900.0
2013-05-07 13:00:00,9.89,9.9,9.89,9.9,30200.0,9.6674,9.6772,9.6674,9.6772,30200.0
2013-05-07 13:05:00,9.9,9.9,9.89,9.9,27600.0,9.6772,9.6772,9.6674,9.6772,27600.0
2013-05-07 13:10:00,9.9,9.9,9.89,9.9,28300.0,9.6772,9.6772,9.6674,9.6772,28300.0
2013-05-07 13:15:00,9.9,9.91,9.89,9.91,144500.0,9.6772,9.687,9.6674,9.687,144500.0
2013-05-07 13:20:00,9.9,9.92,9.89,9.89,303300.0,9.6772,9.6967,9.6674,9.6674,303300.0
2013-05-07 13:25:00,9.89,9.9,9.89,9.89,76700.0,9.6674,9.6772,9.6674,9.6674,76700.0
2013-05-07 13:30:00,9.9,9.9,9.88,9.88,101100.0,9.6772,9.6772,9.6576,9.6576,101100.0
2013-05-07 13:35:00,9.88,9.9,9.87,9.87,138200.0,9.6576,9.6772,9.6479,9.6479,138200.0
2013-05-07 13:40:00,9.87,9.88,9.87,9.87,105000.0,9.6479,9.6576,9.6479,9.6479,105000.0
2013-05-07 13:45:00,9.87,9.88,9.86,9.88,33000.0,9.6479,9.6576,9.6381,9.6576,33000.0
2013-05-07 13:50:00,9.88,9.89,9.87,9.88,57300.0,9.6576,9.6674,9.6479,9.6576,57300.0
2013-05-07 13:55:00,9.88,9.89,9.88,9.89,56000.0,9.6576,9.6674,9.6576,9.6674,56000.0
2013-05-07 14:00:00,9.89,9.9,9.89,9.9,56400.0,9.6674,9.6772,9.6674,9.6772,56400.0
2013-05-07 14:05:00,9.9,9.9,9.89,9.9,56100.0,9.6772,9.6772,9.6674,9.6772,56100.0
2013-05-07 14:10:00,9.9,9.9,9.89,9.9,44500.0,9.6772,9.6772,9.6674,9.6772,44500.0
2013-05-07 14:15:00,9.9,9.9,9.89,9.9,67200.0,9.6772,9.6772,9.6674,9.6772,67200.0
2013-05-07 14:20:00,9.9,9.9,9.89,9.9,116800.0,9.6772,9.6772,9.6674,9.6772,116800.0
2013-05-07 14:25:00,9.9,9.9,9.89,9.9,66500.0,9.6772,9.6772,9.6674,9.6772,66500.0
2013-05-07 14:30:00,9.9,9.9,9.89,9.9,324000.0,9.6772,9.6772,9.6674,9.6772,324000.0
2013-05-07 14:35:00,9.89,9.9,9.88,9.88,232100.0,9.6674,9.6772,9.6576,9.6576,232100.0
2013-05-07 14:40:00,9.89,9.89,9.88,9.88,53700.0,9.6674,9.6674,9.6576,9.6576,53700.0
2013-05-07 14:45:00,9.88,9.9,9.88,9.9,175800.0,9.6576,9.6772,9.6576,9.6772,175800.0
2013-05-07 14:50:00,9.9,9.9,9.89,9.9,74500.0,9.6772,9.6772,9.6674,9.6772,74500.0
2013-05-07 14:55:00,9.9,9.92,9.89,9.91,444300.0,9.6772,9.6967,9.6674,9.687,444300.0
2013-05-07 15:00:00,9.91,9.92,9.9,9.91,281700.0,9.687,9.6967,9.6772,9.687,281700.0
2013-05-07 15:05:00,9.91,9.92,9.91,9.92,123100.0,9.687,9.6967,9.687,9.6967,123100.0
2013-05-07 15:10:00,9.92,9.92,9.91,9.92,187800.0,9.6967,9.6967,9.687,9.6967,187800.0
2013-05-07 15:15:00,9.92,9.92,9.91,9.92,141400.0,9.6967,9.6967,9.687,9.6967,141400.0
2013-05-07 15:20:00,9.92,9.94,9.91,9.93,525600.0,9.6967,9.7163,9.687,9.7065,525600.0
2013-05-07 15:25:00,9.92,9.95,9.92,9.94,728500.0,9.6967,9.7261,9.6967,9.7163,728500.0
2013-05-07 15:30:00,9.94,9.94,9.93,9.94,197600.0,9.7163,9.7163,9.7065,9.7163,197600.0
2013-05-07 15:35:00,9.94,9.96,9.93,9.96,630400.0,9.7163,9.7358,9.7065,9.7358,630400.0
2013-05-07 15:40:00,9.96,9.98,9.95,9.96,580300.0,9.7358,9.7554,9.7261,9.7358,580300.0
2013-05-07 15:45:00,9.96,9.97,9.94,9.96,781600.0,9.7358,9.7456,9.7163,9.7358,781600.0
2013-05-07 15:50:00,9.96,9.97,9.95,9.96,746300.0,9.7358,9.7456,9.7261,9.7358,746300.0
2013-05-07 15:55:00,9.96,9.98,9.95,9.98,1703600.0,9.7358,9.7554,9.7261,9.7554,1703600.0
2013-05-08 09:30:00,9.92,9.98,9.9,9.9,491100.0,9.6967,9.7554,9.6772,9.6772,491100.0
2013-05-08 09:35:00,9.91,9.92,9.82,9.82,359400.0,9.687,9.6967,9.599,9.599,359400.0
2013-05-08 09:40:00,9.82,9.95,9.82,9.94,306900.0,9.599,9.7261,9.599,9.7163,306900.0
2013-05-08 09:45:00,9.94,9.96,9.92,9.92,366800.0,9.7163,9.7358,9.6967,9.6967,366800.0
2013-05-08 09:50:00,9.93,9.95,9.88,9.88,618000.0,9.7065,9.7261,9.6576,9.6576,618000.0
2013-05-08 09:55:00,9.89,9.89,9.82,9.83,633900.0,9.6674,9.6674,9.599,9.6088,633900.0
2013-05-08 10:00:00,9.83,9.85,9.82,9.85,493500.0,9.6088,9.6283,9.599,9.6283,493500.0
2013-05-08 10:05:00,9.85,9.85,9.83,9.84,334400.0,9.6283,9.6283,9.6088,9.6185,334400.0
2013-05-08 10:10:00,9.84,9.87,9.83,9.85,673100.0,9.6185,9.6479,9.6088,9.6283,673100.0
2013-05-08 10:15:00,9.85,9.87,9.84,9.85,296900.0,9.6283,9.6479,9.6185,9.6283,296900.0
2013-05-08 10:20:00,9.85,9.87,9.83,9.87,620800.0,9.6283,9.6479,9.6088,9.6479,620800.0
2013-05-08 10:25:00,9.86,9.87,9.85,9.86,151900.0,9.6381,9.6479,9.6283,9.6381,151900.0
2013-05-08 10:30:00,9.86,9.87,9.83,9.84,195200.0,9.6381,9.6479,9.6088,9.6185,195200.0
2013-05-08 10:35:00,9.84,9.86,9.84,9.85,74900.0,9.6185,9.6381,9.6185,9.6283,74900.0
2013-05-08 10:40:00,9.85,9.86,9.84,9.86,65400.0,9.6283,9.6381,9.6185,9.6381,65400.0
2013-05-08 10:45:00,9.86,9.86,9.84,9.86,248200.0,9.6381,9.6381,9.6185,9.6381,248200.0
2013-05-08 10:50:00,9.86,9.87,9.85,9.87,163600.0,9.6381,9.6479,9.6283,9.6479,163600.0
2013-05-08 10:55:00,9.86,9.87,9.85,9.86,311900.0,9.6381,9.6479,9.6283,9.6381,311900.0
2013-05-08 11:00:00,9.86,9.88,9.86,9.87,154800.0,9.6381,9.6576,9.6381,9.6479,154800.0
2013-05-08 11:05:00,9.87,9.88,9.86,9.88,209400.0,9.6479,9.6576,9.6381,9.6576,209400.0
2013-05-08 11:10:00,9.88,9.93,9.88,9.92,322700.0,9.6576,9.7065,9.6576,9.6967,322700.0
2013-05-08 11:15:00,9.93,9.95,9.91,9.91,293600.0,9.7065,9.7261,9.687,9.687,293600.0
2013-05-08 11:20:00,9.92,9.93,9.91,9.93,98900.0,9.6967,9.7065,9.687,9.7065,98900.0
2013-05-08 11:25:00,9.93,9.93,9.92,9.93,41700.0,9.7065,9.7065,9.6967,9.7065,41700.0
2013-05-08 11:30:00,9.93,9.95,9.92,9.95,117100.0,9.7065,9.7261,9.6967,9.7261,117100.0
2013-05-08 11:35:00,9.95,9.95,9.94,9.95,91700.0,9.7261,9.7261,9.7163,9.7261,91700.0
2013-05-08 11:40:00,9.95,9.96,9.94,9.95,567000.0,9.7261,9.7358,9.7163,9.7261,567000.0
2013-05-08 11:45:00,9.96,9.98,9.95,9.98,629500.0,9.7358,9.7554,9.7261,9.7554,629500.0
2013-05-08 11:50:00,9.97,10.01,9.97,9.99,1492900.0,9.7456,9.7847,9.7456,9.7652,1492900.0
2013-05-08 11:55:00,9.99,10.09,9.99,10.09,1073600.0,9.7652,9.8629,9.7652,9.8629,1073600.0
2013-05-08 12:00:00,10.08,10.09,10.05,10.08,784400.0,9.8531,9.8629,9.8238,9.8531,784400.0
2013-05-08 12:05:00,10.08,10.08,10.05,10.06,144600.0,9.8531,9.8531,9.8238,9.8336,144600.0
2013-05-08 12:10:00,10.06,10.06,10.05,10.05,80100.0,9.8336,9.8336,9.8238,9.8238,80100.0
2013-05-08 12:15:00,10.06,10.06,10.05,10.06,65300.0,9.8336,9.8336,9.8238,9.8336,65300.0
2013-05-08 12:20:00,10.06,10.08,10.06,10.08,230700.0,9.8336,9.8531,9.8336,9.8531,230700.0
2013-05-08 12:25:00,10.08,10.08,10.07,10.07,117200.0,9.8531,9.8531,9.8434,9.8434,117200.0
2013-05-08 12:30:00,10.08,10.08,10.07,10.08,272800.0,9.8531,9.8531,9.8434,9.8531,272800.0
2013-05-08 12:35:00,10.08,10.08,10.07,10.08,71300.0,9.8531,9.8531,9.8434,9.8531,71300.0
2013-05-08 12:40:00,10.08,10.13,10.07,10.13,688300.0,9.8531,9.902,9.8434,9.902,688300.0
2013-05-08 12:45:00,10.13,10.15,10.11,10.11,736100.0,9.902,9.9215,9.8824,9.8824,736100.0
2013-05-08 12:50:00,10.11,10.15,10.11,10.13,233600.0,9.8824,9.9215,9.8824,9.902,233600.0
2013-05-08 12:55:00,10.13,10.15,10.12,10.15,430700.0,9.902,9.9215,9.8922,9.9215,430700.0
2013-05-08 13:00:00,10.14,10.15,10.12,10.15,365000.0,9.9118,9.9215,9.8922,9.9215,365000.0
2013-05-08 13:05:00,10.15,10.19,10.13,10.16,1412200.0,9.9215,9.9606,9.902,9.9313,1412200.0
2013-05-08 13:10:00,10.16,10.17,10.15,10.17,329300.0,9.9313,9.9411,9.9215,9.9411,329300.0
2013-05-08 13:15:00,10.16,10.17,10.15,10.15,157900.0,9.9313,9.9411,9.9215,9.9215,157900.0
2013-05-08 13:20:00,10.15,10.17,10.15,10.17,99700.0,9.9215,9.9411,9.9215,9.9411,99700.0
2013-05-08 13:25:00,10.17,10.18,10.13,10.13,350000.0,9.9411,9.9509,9.902,9.902,350000.0
2013-05-08 13:30:00,10.13,10.15,10.12,10.15,345300.0,9.902,9.9215,9.8922,9.9215,345300.0
2013-05-08 13:35:00,10.15,10.16,10.14,10.16,400300.0,9.9215,9.9313,9.9118,9.9313,400300.0
2013-05-08 13:40:00,10.16,10.16,10.12,10.14,1031100.0,9.9313,9.9313,9.8922,9.9118,1031100.0
2013-05-08 13:45:00,10.13,10.16,10.12,10.13,410700.0,9.902,9.9313,9.8922,9.902,410700.0
2013-05-08 13:50:00,10.14,10.14,10.13,10.14,72300.0,9.9118,9.9118,9.902,9.9118,72300.0
2013-05-08 13:55:00,10.14,10.15,10.13,10.14,131100.0,9.9118,9.9215,9.902,9.9118,131100.0
2013-05-08 14:00:00,10.14,10.15,10.13,10.15,538000.0,9.9118,9.9215,9.902,9.9215,538000.0
2013-05-08 14:05:00,10.15,10.16,10.13,10.14,664400.0,9.9215,9.9313,9.902,9.9118,664400.0
2013-05-08 14:10:00,10.14,10.14,10.12,10.13,257500.0,9.9118,9.9118,9.8922,9.902,257500.0
2013-05-08 14:15:00,10.13,10.14,10.12,10.14,82800.0,9.902,9.9118,9.8922,9.9118,82800.0
2013-05-08 14:20:00,10.14,10.15,10.13,10.15,260100.0,9.9118,9.9215,9.902,9.9215,260100.0
2013-05-08 14:25:00,10.14,10.15,10.14,10.15,99500.0,9.9118,9.9215,9.9118,9.9215,99500.0
2013-05-08 14:30:00,10.14,10.17,10.13,10.16,841700.0,9.9118,9.9411,9.902,9.9313,841700.0
2013-05-08 14:35:00,10.17,10.17,10.14,10.17,616300.0,9.9411,9.9411,9.9118,9.9411,616300.0
2013-05-08 14:40:00,10.17,10.18,10.16,10.18,495400.0,9.9411,9.9509,9.9313,9.9509,495400.0
2013-05-08 14:45:00,10.18,10.19,10.14,10.16,474800.0,9.9509,9.9606,9.9118,9.9313,474800.0
2013-05-08 14:50:00,10.17,10.18,10.14,10.15,336600.0,9.9411,9.9509,9.9118,9.9215,336600.0
2013-05-08 14:55:00,10.15,10.16,10.14,10.15,118000.0,9.9215,9.9313,9.9118,9.9215,118000.0
2013-05-08 15:00:00,10.15,10.16,10.14,10.15,142000.0,9.9215,9.9313,9.9118,9.9215,142000.0
2013-05-08 15:05:00,10.14,10.18,10.14,10.17,286000.0,9.9118,9.9509,9.9118,9.9411,286000.0
2013-05-08 15:10:00,10.16,10.18,10.16,10.18,156900.0,9.9313,9.9509,9.9313,9.9509,156900.0
2013-05-08 15:15:00,10.18,10.18,10.16,10.17,204900.0,9.9509,9.9509,9.9313,9.9411,204900.0
2013-05-08 15:20:00,10.17,10.18,10.16,10.18,310200.0,9.9411,9.9509,9.9313,9.9509,310200.0
2013-05-08 15:25:00,10.18,10.2,10.17,10.2,600200.0,9.9509,9.9704,9.9411,9.9704,600200.0
2013-05-08 15:30:00,10.19,10.22,10.19,10.22,913300.0,9.9606,9.99,9.9606,9.99,913300.0
2013-05-08 15:35:00,10.22,10.25,10.21,10.22,1039100.0,9.99,10.0193,9.9802,9.99,1039100.0
2013-05-08 15:40:00,10.23,10.24,10.22,10.22,498100.0,9.9997,10.0095,9.99,9.99,498100.0
2013-05-08 15:45:00,10.23,10.24,10.22,10.24,686800.0,9.9997,10.0095,9.99,10.0095,686800.0
2013-05-08 15:50:00,10.24,10.24,10.22,10.23,1014600.0,10.0095,10.0095,9.99,9.9997,1014600.0
2013-05-08 15:55:00,10.22,10.26,10.22,10.24,2406300.0,9.99,10.0291,9.99,10.0095,2406300.0
2013-05-09 09:30:00,10.21,10.45,10.21,10.43,1614900.0,9.9802,10.2148,9.9802,10.1952,1614900.0
2013-05-09 09:35:00,10.43,10.48,10.37,10.47,1431400.0,10.1952,10.2441,10.1366,10.2343,1431400.0
2013-05-09 09:40:00,10.48,10.59,10.47,10.58,1517000.0,10.2441,10.3516,10.2343,10.3419,1517000.0
2013-05-09 09:45:00,10.58,10.6,10.54,10.6,1080900.0,10.3419,10.3614,10.3028,10.3614,1080900.0
2013-05-09 09:50:00,10.59,10.65,10.58,10.64,1110100.0,10.3516,10.4103,10.3419,10.4005,1110100.0
2013-05-09 09:55:00,10.64,10.71,10.61,10.62,1343700.0,10.4005,10.4689,10.3712,10.381,1343700.0
2013-05-09 10:00:00,10.62,10.69,10.61,10.64,748100.0,10.381,10.4494,10.3712,10.4005,748100.0
2013-05-09 10:05:00,10.63,10.63,10.52,10.54,1572000.0,10.3907,10.3907,10.2832,10.3028,1572000.0
2013-05-09 10:10:00,10.55,10.58,10.52,10.54,928800.0,10.3125,10.3419,10.2832,10.3028,928800.0
2013-05-09 10:15:00,10.55,10.57,10.53,10.54,585800.0,10.3125,10.3321,10.293,10.3028,585800.0
2013-05-09 10:20:00,10.55,10.63,10.53,10.61,891200.0,10.3125,10.3907,10.293,10.3712,891200.0
2013-05-09 10:25:00,10.62,10.62,10.59,10.61,486400.0,10.381,10.381,10.3516,10.3712,486400.0
2013-05-09 10:30:00,10.6,10.62,10.59,10.6,188900.0,10.3614,10.381,10.3516,10.3614,188900.0
2013-05-09 10:35:00,10.6,10.6,10.55,10.58,674400.0,10.3614,10.3614,10.3125,10.3419,674400.0
2013-05-09 10:40:00,10.58,10.58,10.56,10.58,168600.0,10.3419,10.3419,10.3223,10.3419,168600.0
2013-05-09 10:45:00,10.58,10.59,10.56,10.57,252100.0,10.3419,10.3516,10.3223,10.3321,252100.0
2013-05-09 10:50:00,10.57,10.57,10.54,10.54,271000.0,10.3321,10.3321,10.3028,10.3028,271000.0
2013-05-09 10:55:00,10.55,10.56,10.52,10.53,427100.0,10.3125,10.3223,10.2832,10.293,427100.0
2013-05-09 11:00:00,10.53,10.56,10.52,10.55,335200.0,10.293,10.3223,10.2832,10.3125,335200.0
2013-05-09 11:05:00,10.54,10.55,10.43,10.45,707600.0,10.3028,10.3125,10.1952,10.2148,707600.0
2013-05-09 11:10:00,10.44,10.5,10.4,10.49,740900.0,10.205,10.2637,10.1659,10.2539,740900.0
2013-05-09 11:15:00,10.49,10.5,10.47,10.48,322400.0,10.2539,10.2637,10.2343,10.2441,322400.0
2013-05-09 11:20:00,10.48,10.53,10.48,10.53,279100.0,10.2441,10.293,10.2441,10.293,279100.0
2013-05-09 11:25:00,10.52,10.53,10.46,10.46,548000.0,10.2832,10.293,10.2246,10.2246,548000.0
2013-05-09 11:30:00,10.46,10.47,10.46,10.47,182600.0,10.2246,10.2343,10.2246,10.2343,182600.0
2013-05-09 11:35:00,10.46,10.5,10.46,10.48,512100.0,10.2246,10.2637,10.2246,10.2441,512100.0
2013-05-09 11:40:00,10.48,10.54,10.48,10.51,867500.0,10.2441,10.3028,10.2441,10.2734,867500.0
2013-05-09 11:45:00,10.52,10.58,10.51,10.55,1144900.0,10.2832,10.3419,10.2734,10.3125,1144900.0
2013-05-09 11:50:00,10.55,10.56,10.54,10.54,295200.0,10.3125,10.3223,10.3028,10.3028,295200.0
2013-05-09 11:55:00,10.54,10.56,10.53,10.55,246200.0,10.3028,10.3223,10.293,10.3125,246200.0
2013-05-09 12:00:00,10.55,10.57,10.54,10.57,177700.0,10.3125,10.3321,10.3028,10.3321,177700.0
2013-05-09 12:05:00,10.56,10.59,10.56,10.57,464600.0,10.3223,10.3516,10.3223,10.3321,464600.0
2013-05-09 12:10:00,10.57,10.61,10.56,10.6,439700.0,10.3321,10.3712,10.3223,10.3614,439700.0
2013-05-09 12:15:00,10.6,10.6,10.58,10.59,196400.0,10.3614,10.3614,10.3419,10.3516,196400.0
2013-05-09 12:20:00,10.59,10.59,10.53,10.56,478000.0,10.3516,10.3516,10.293,10.3223,478000.0
2013-05-09 12:25:00,10.55,10.57,10.55,10.55,194000.0,10.3125,10.3321,10.3125,10.3125,194000.0
2013-05-09 12:30:00,10.55,10.57,10.55,10.55,195400.0,10.3125,10.3321,10.3125,10.3125,195400.0
2013-05-09 12:35:00,10.56,10.56,10.5,10.53,351300.0,10.3223,10.3223,10.2637,10.293,351300.0
2013-05-09 12:40:00,10.54,10.54,10.51,10.52,198800.0,10.3028,10.3028,10.2734,10.2832,198800.0
2013-05-09 12:45:00,10.53,10.54,10.52,10.54,97100.0,10.293,10.3028,10.2832,10.3028,97100.0
2013-05-09 12:50:00,10.54,10.56,10.54,10.56,148600.0,10.3028,10.3223,10.3028,10.3223,148600.0
2013-05-09 12:55:00,10.55,10.58,10.55,10.58,153400.0,10.3125,10.3419,10.3125,10.3419,153400.0
2013-05-09 13:00:00,10.57,10.59,10.56,10.58,376700.0,10.3321,10.3516,10.3223,10.3419,376700.0
2013-05-09 13:05:00,10.58,10.61,10.58,10.6,388000.0,10.3419,10.3712,10.3419,10.3614,388000.0
2013-05-09 13:10:00,10.6,10.62,10.59,10.62,184100.0,10.3614,10.381,10.3516,10.381,184100.0
2013-05-09 13:15:00,10.62,10.63,10.61,10.63,134300.0,10.381,10.3907,10.3712,10.3907,134300.0
2013-05-09 13:20:00,10.63,10.64,10.62,10.63,227800.0,10.3907,10.4005,10.381,10.3907,227800.0
2013-05-09 13:25:00,10.63,10.66,10.63,10.66,363000.0,10.3907,10.4201,10.3907,10.4201,363000.0
2013-05-09 13:30:00,10.65,10.73,10.65,10.72,871500.0,10.4103,10.4885,10.4103,10.4787,871500.0
2013-05-09 13:35:00,10.72,10.73,10.71,10.73,404900.0,10.4787,10.4885,10.4689,10.4885,404900.0
2013-05-09 13:40:00,10.73,10.74,10.7,10.72,333400.0,10.4885,10.4983,10.4592,10.4787,333400.0
2013-05-09 13:45:00,10.71,10.74,10.7,10.72,362000.0,10.4689,10.4983,10.4592,10.4787,362000.0
2013-05-09 13:50:00,10.72,10.73,10.68,10.7,433900.0,10.4787,10.4885,10.4396,10.4592,433900.0
2013-05-09 13:55:00,10.69,10.71,10.67,10.7,431600.0,10.4494,10.4689,10.4298,10.4592,431600.0
2013-05-09 14:00:00,10.7,10.7,10.67,10.68,273500.0,10.4592,10.4592,10.4298,10.4396,273500.0
2013-05-09 14:05:00,10.68,10.68,10.65,10.66,126600.0,10.4396,10.4396,10.4103,10.4201,126600.0
2013-05-09 14:10:00,10.66,10.69,10.65,10.68,233500.0,10.4201,10.4494,10.4103,10.4396,233500.0
2013-05-09 14:15:00,10.69,10.7,10.68,10.7,105200.0,10.4494,10.4592,10.4396,10.4592,105200.0
2013-05-09 14:20:00,10.7,10.7,10.67,10.67,287200.0,10.4592,10.4592,10.4298,10.4298,287200.0
2013-05-09 14:25:00,10.67,10.72,10.67,10.71,431300.0,10.4298,10.4787,10.4298,10.4689,431300.0
2013-05-09 14:30:00,10.71,10.72,10.69,10.7,225100.0,10.4689,10.4787,10.4494,10.4592,225100.0
2013-05-09 14:35:00,10.7,10.71,10.66,10.68,384400.0,10.4592,10.4689,10.4201,10.4396,384400.0
2013-05-09 14:40:00,10.67,10.68,10.64,10.67,405600.0,10.4298,10.4396,10.4005,10.4298,405600.0
2013-05-09 14:45:00,10.67,10.68,10.65,10.65,261300.0,10.4298,10.4396,10.4103,10.4103,261300.0
2013-05-09 14:50:00,10.65,10.67,10.64,10.67,420100.0,10.4103,10.4298,10.4005,10.4298,420100.0
2013-05-09 14:55:00,10.67,10.67,10.61,10.61,718700.0,10.4298,10.4298,10.3712,10.3712,718700.0
2013-05-09 15:00:00,10.62,10.65,10.58,10.65,579600.0,10.381,10.4103,10.3419,10.4103,579600.0
2013-05-09 15:05:00,10.65,10.67,10.64,10.65,222800.0,10.4103,10.4298,10.4005,10.4103,222800.0
2013-05-09 15:10:00,10.65,10.67,10.64,10.66,249500.0,10.4103,10.4298,10.4005,10.4201,249500.0
2013-05-09 15:15:00,10.66,10.68,10.65,10.68,348300.0,10.4201,10.4396,10.4103,10.4396,348300.0
2013-05-09 15:20:00,10.68,10.68,10.66,10.68,268000.0,10.4396,10.4396,10.4201,10.4396,268000.0
2013-05-09 15:25:00,10.68,10.72,10.68,10.71,883500.0,10.4396,10.4787,10.4396,10.4689,883500.0
2013-05-09 15:30:00,10.71,10.74,10.71,10.73,569900.0,10.4689,10.4983,10.4689,10.4885,569900.0
2013-05-09 15:35:00,10.72,10.74,10.7,10.73,1513300.0,10.4787,10.4983,10.4592,10.4885,1513300.0
2013-05-09 15:40:00,10.72,10.75,10.72,10.73,872000.0,10.4787,10.508,10.4787,10.4885,872000.0
2013-05-09 15:45:00,10.73,10.74,10.72,10.74,966400.0,10.4885,10.4983,10.4787,10.4983,966400.0
2013-05-09 15:50:00,10.74,10.74,10.68,10.69,995900.0,10.4983,10.4983,10.4396,10.4494,995900.0
2013-05-09 15:55:00,10.69,10.72,10.68,10.72,1702300.0,10.4494,10.4787,10.4396,10.4787,1702300.0
2013-05-10 09:30:00,10.6,10.8,10.6,10.72,1761300.0,10.3614,10.5569,10.3614,10.4787,1761300.0
2013-05-10 09:35:00,10.73,10.75,10.67,10.71,1473600.0,10.4885,10.508,10.4298,10.4689,1473600.0
2013-05-10 09:40:00,10.71,10.75,10.7,10.75,526300.0,10.4689,10.508,10.4592,10.508,526300.0
2013-05-10 09:45:00,10.75,10.8,10.74,10.8,685200.0,10.508,10.5569,10.4983,10.5569,685200.0
2013-05-10 09:50:00,10.8,10.86,10.79,10.82,1190400.0,10.5569,10.6156,10.5471,10.5765,1190400.0
2013-05-10 09:55:00,10.82,10.87,10.82,10.86,777100.0,10.5765,10.6253,10.5765,10.6156,777100.0
2013-05-10 10:00:00,10.85,10.87,10.81,10.81,1005000.0,10.6058,10.6253,10.5667,10.5667,1005000.0
2013-05-10 10:05:00,10.81,10.81,10.75,10.78,789000.0,10.5667,10.5667,10.508,10.5374,789000.0
2013-05-10 10:10:00,10.78,10.85,10.77,10.85,519900.0,10.5374,10.6058,10.5276,10.6058,519900.0
2013-05-10 10:15:00,10.85,10.89,10.83,10.88,891200.0,10.6058,10.6449,10.5862,10.6351,891200.0
2013-05-10 10:20:00,10.88,10.9,10.86,10.88,606200.0,10.6351,10.6547,10.6156,10.6351,606200.0
2013-05-10 10:25:00,10.89,10.89,10.85,10.87,603000.0,10.6449,10.6449,10.6058,10.6253,603000.0
2013-05-10 10:30:00,10.87,10.87,10.82,10.82,452800.0,10.6253,10.6253,10.5765,10.5765,452800.0
2013-05-10 10:35:00,10.82,10.87,10.82,10.85,1164600.0,10.5765,10.6253,10.5765,10.6058,1164600.0
2013-05-10 10:40:00,10.86,10.89,10.85,10.88,477600.0,10.6156,10.6449,10.6058,10.6351,477600.0
2013-05-10 10:45:00,10.88,10.89,10.8,10.82,787200.0,10.6351,10.6449,10.5569,10.5765,787200.0
2013-05-10 10:50:00,10.81,10.85,10.8,10.84,430800.0,10.5667,10.6058,10.5569,10.596,430800.0
2013-05-10 10:55:00,10.84,10.85,10.82,10.84,139500.0,10.596,10.6058,10.5765,10.596,139500.0
2013-05-10 11:00:00,10.85,10.85,10.82,10.83,226900.0,10.6058,10.6058,10.5765,10.5862,226900.0
2013-05-10 11:05:00,10.83,10.83,10.8,10.81,956400.0,10.5862,10.5862,10.5569,10.5667,956400.0
2013-05-10 11:10:00,10.81,10.84,10.8,10.8,514500.0,10.5667,10.596,10.5569,10.5569,514500.0
2013-05-10 11:15:00,10.8,10.81,10.77,10.79,486700.0,10.5569,10.5667,10.5276,10.5471,486700.0
2013-05-10 11:20:00,10.79,10.79,10.74,10.74,237100.0,10.5471,10.5471,10.4983,10.4983,237100.0
2013-05-10 11:25:00,10.74,10.84,10.74,10.83,760200.0,10.4983,10.596,10.4983,10.5862,760200.0
2013-05-10 11:30:00,10.84,10.87,10.83,10.85,448900.0,10.596,10.6253,10.5862,10.6058,448900.0
2013-05-10 11:35:00,10.85,10.87,10.84,10.84,353900.0,10.6058,10.6253,10.596,10.596,353900.0
2013-05-10 11:40:00,10.84,10.86,10.82,10.86,224200.0,10.596,10.6156,10.5765,10.6156,224200.0
2013-05-10 11:45:00,10.86,10.87,10.82,10.83,178400.0,10.6156,10.6253,10.5765,10.5862,178400.0
2013-05-10 11:50:00,10.83,10.83,10.81,10.82,285300.0,10.5862,10.5862,10.5667,10.5765,285300.0
2013-05-10 11:55:00,10.81,10.83,10.78,10.79,672600.0,10.5667,10.5862,10.5374,10.5471,672600.0
2013-05-10 12:00:00,10.79,10.8,10.78,10.79,282200.0,10.5471,10.5569,10.5374,10.5471,282200.0
2013-05-10 12:05:00,10.79,10.8,10.77,10.77,598600.0,10.5471,10.5569,10.5276,10.5276,598600.0
2013-05-10 12:10:00,10.77,10.79,10.77,10.79,169500.0,10.5276,10.5471,10.5276,10.5471,169500.0
2013-05-10 12:15:00,10.79,10.79,10.77,10.77,146400.0,10.5471,10.5471,10.5276,10.5276,146400.0
2013-05-10 12:20:00,10.77,10.78,10.76,10.76,216300.0,10.5276,10.5374,10.5178,10.5178,216300.0
2013-05-10 12:25:00,10.77,10.77,10.76,10.76,65100.0,10.5276,10.5276,10.5178,10.5178,65100.0
2013-05-10 12:30:00,10.77,10.79,10.76,10.78,238500.0,10.5276,10.5471,10.5178,10.5374,238500.0
2013-05-10 12:35:00,10.79,10.8,10.78,10.78,168000.0,10.5471,10.5569,10.5374,10.5374,168000.0
2013-05-10 12:40:00,10.78,10.79,10.77,10.78,121200.0,10.5374,10.5471,10.5276,10.5374,121200.0
2013-05-10 12:45:00,10.79,10.8,10.77,10.77,182700.0,10.5471,10.5569,10.5276,10.5276,182700.0
2013-05-10 12:50:00,10.77,10.8,10.77,10.79,512500.0,10.5276,10.5569,10.5276,10.5471,512500.0
2013-05-10 12:55:00,10.79,10.8,10.79,10.8,187800.0,10.5471,10.5569,10.5471,10.5569,187800.0
2013-05-10 13:00:00,10.8,10.8,10.78,10.79,381900.0,10.5569,10.5569,10.5374,10.5471,381900.0
2013-05-10 13:05:00,10.79,10.8,10.79,10.8,545900.0,10.5471,10.5569,10.5471,10.5569,545900.0
2013-05-10 13:10:00,10.8,10.8,10.79,10.8,133300.0,10.5569,10.5569,10.5471,10.5569,133300.0
2013-05-10 13:15:00,10.8,10.8,10.79,10.8,27900.0,10.5569,10.5569,10.5471,10.5569,27900.0
2013-05-10 13:20:00,10.8,10.83,10.79,10.83,337700.0,10.5569,10.5862,10.5471,10.5862,337700.0
2013-05-10 13:25:00,10.83,10.83,10.82,10.83,69400.0,10.5862,10.5862,10.5765,10.5862,69400.0
2013-05-10 13:30:00,10.83,10.83,10.81,10.83,255900.0,10.5862,10.5862,10.5667,10.5862,255900.0
2013-05-10 13:35:00,10.83,10.83,10.81,10.81,473000.0,10.5862,10.5862,10.5667,10.5667,473000.0
2013-05-10 13:40:00,10.82,10.83,10.81,10.83,98700.0,10.5765,10.5862,10.5667,10.5862,98700.0
2013-05-10 13:45:00,10.83,10.83,10.82,10.83,149700.0,10.5862,10.5862,10.5765,10.5862,149700.0
2013-05-10 13:50:00,10.82,10.83,10.82,10.82,43500.0,10.5765,10.5862,10.5765,10.5765,43500.0
2013-05-10 13:55:00,10.83,10.83,10.82,10.82,574500.0,10.5862,10.5862,10.5765,10.5765,574500.0
2013-05-10 14:00:00,10.82,10.83,10.81,10.82,59900.0,10.5765,10.5862,10.5667,10.5765,59900.0
2013-05-10 14:05:00,10.82,10.83,10.81,10.83,180600.0,10.5765,10.5862,10.5667,10.5862,180600.0
2013-05-10 14:10:00,10.83,10.83,10.82,10.83,70300.0,10.5862,10.5862,10.5765,10.5862,70300.0
2013-05-10 14:15:00,10.83,10.83,10.82,10.83,311800.0,10.5862,10.5862,10.5765,10.5862,311800.0
2013-05-10 14:20:00,10.83,10.83,10.82,10.82,244000.0,10.5862,10.5862,10.5765,10.5765,244000.0
2013-05-10 14:25:00,10.82,10.83,10.82,10.83,70800.0,10.5765,10.5862,10.5765,10.5862,70800.0
2013-05-10 14:30:00,10.82,10.83,10.82,10.83,64600.0,10.5765,10.5862,10.5765,10.5862,64600.0
2013-05-10 14:35:00,10.83,10.83,10.82,10.83,120500.0,10.5862,10.5862,10.5765,10.5862,120500.0
2013-05-10 14:40:00,10.83,10.83,10.82,10.83,48800.0,10.5862,10.5862,10.5765,10.5862,48800.0
2013-05-10 14:45:00,10.83,10.83,10.82,10.83,65700.0,10.5862,10.5862,10.5765,10.5862,65700.0
2013-05-10 14:50:00,10.83,10.83,10.82,10.83,46000.0,10.5862,10.5862,10.5765,10.5862,46000.0
2013-05-10 14:55:00,10.83,10.83,10.82,10.83,53200.0,10.5862,10.5862,10.5765,10.5862,53200.0
2013-05-10 15:00:00,10.82,10.83,10.82,10.83,101000.0,10.5765,10.5862,10.5765,10.5862,101000.0
2013-05-10 15:05:00,10.82,10.83,10.82,10.83,140600.0,10.5765,10.5862,10.5765,10.5862,140600.0
2013-05-10 15:10:00,10.83,10.83,10.82,10.83,93000.0,10.5862,10.5862,10.5765,10.5862,93000.0
2013-05-10 15:15:00,10.83,10.83,10.82,10.83,64600.0,10.5862,10.5862,10.5765,10.5862,64600.0
2013-05-10 15:20:00,10.83,10.83,10.82,10.83,180900.0,10.5862,10.5862,10.5765,10.5862,180900.0
2013-05-10 15:25:00,10.83,10.83,10.82,10.83,383400.0,10.5862,10.5862,10.5765,10.5862,383400.0
2013-05-10 15:30:00,10.83,10.85,10.82,10.84,568100.0,10.5862,10.6058,10.5765,10.596,568100.0
2013-05-10 15:35:00,10.84,10.84,10.79,10.82,507100.0,10.596,10.596,10.5471,10.5765,507100.0
2013-05-10 15:40:00,10.82,10.83,10.81,10.83,264100.0,10.5765,10.5862,10.5667,10.5862,264100.0
2013-05-10 15:45:00,10.83,10.84,10.82,10.84,396300.0,10.5862,10.596,10.5765,10.596,396300.0
2013-05-10 15:50:00,10.84,10.84,10.82,10.84,667600.0,10.596,10.596,10.5765,10.596,667600.0
2013-05-10 15:55:00,10.84,10.84,10.82,10.83,957100.0,10.596,10.596,10.5765,10.5862,957100.0
2013-05-13 09:30:00,10.75,10.78,10.68,10.77,594600.0,10.508,10.5374,10.4396,10.5276,594600.0
2013-05-13 09:35:00,10.77,10.78,10.74,10.76,234700.0,10.5276,10.5374,10.4983,10.5178,234700.0
2013-05-13 09:40:00,10.77,10.81,10.76,10.77,450800.0,10.5276,10.5667,10.5178,10.5276,450800.0
2013-05-13 09:45:00,10.77,10.8,10.77,10.8,209400.0,10.5276,10.5569,10.5276,10.5569,209400.0
2013-05-13 09:50:00,10.8,10.8,10.72,10.74,351800.0,10.5569,10.5569,10.4787,10.4983,351800.0
2013-05-13 09:55:00,10.74,10.74,10.7,10.7,269200.0,10.4983,10.4983,10.4592,10.4592,269200.0
2013-05-13 10:00:00,10.7,10.71,10.61,10.63,761200.0,10.4592,10.4689,10.3712,10.3907,761200.0
2013-05-13 10:05:00,10.62,10.68,10.62,10.66,487100.0,10.381,10.4396,10.381,10.4201,487100.0
2013-05-13 10:10:00,10.66,10.69,10.65,10.65,867800.0,10.4201,10.4494,10.4103,10.4103,867800.0
2013-05-13 10:15:00,10.66,10.68,10.64,10.66,422700.0,10.4201,10.4396,10.4005,10.4201,422700.0
2013-05-13 10:20:00,10.65,10.66,10.63,10.63,243100.0,10.4103,10.4201,10.3907,10.3907,243100.0
2013-05-13 10:25:00,10.63,10.65,10.6,10.65,387500.0,10.3907,10.4103,10.3614,10.4103,387500.0
2013-05-13 10:30:00,10.65,10.68,10.64,10.67,290400.0,10.4103,10.4396,10.4005,10.4298,290400.0
2013-05-13 10:35:00,10.66,10.67,10.63,10.63,186600.0,10.4201,10.4298,10.3907,10.3907,186600.0
2013-05-13 10:40:00,10.63,10.64,10.61,10.63,235500.0,10.3907,10.4005,10.3712,10.3907,235500.0
2013-05-13 10:45:00,10.63,10.66,10.62,10.65,172400.0,10.3907,10.4201,10.381,10.4103,172400.0
2013-05-13 10:50:00,10.66,10.66,10.63,10.63,185900.0,10.4201,10.4201,10.3907,10.3907,185900.0
2013-05-13 10:55:00,10.63,10.64,10.6,10.61,339400.0,10.3907,10.4005,10.3614,10.3712,339400.0
2013-05-13 11:00:00,10.61,10.62,10.6,10.61,202300.0,10.3712,10.381,10.3614,10.3712,202300.0
2013-05-13 11:05:00,10.62,10.66,10.61,10.63,499100.0,10.381,10.4201,10.3712,10.3907,499100.0
2013-05-13 11:10:00,10.63,10.64,10.63,10.63,94600.0,10.3907,10.4005,10.3907,10.3907,94600.0
2013-05-13 11:15:00,10.63,10.65,10.63,10.65,187200.0,10.3907,10.4103,10.3907,10.4103,187200.0
2013-05-13 11:20:00,10.65,10.65,10.6,10.61,434100.0,10.4103,10.4103,10.3614,10.3712,434100.0
2013-05-13 11:25:00,10.61,10.63,10.6,10.63,233600.0,10.3712,10.3907,10.3614,10.3907,233600.0
2013-05-13 11:30:00,10.63,10.65,10.62,10.65,274000.0,10.3907,10.4103,10.381,10.4103,274000.0
2013-05-13 11:35:00,10.64,10.65,10.64,10.64,50000.0,10.4005,10.4103,10.4005,10.4005,50000.0
2013-05-13 11:40:00,10.65,10.65,10.61,10.61,336900.0,10.4103,10.4103,10.3712,10.3712,336900.0
2013-05-13 11:45:00,10.61,10.63,10.61,10.62,202200.0,10.3712,10.3907,10.3712,10.381,202200.0
2013-05-13 11:50:00,10.62,10.65,10.62,10.64,221000.0,10.381,10.4103,10.381,10.4005,221000.0
2013-05-13 11:55:00,10.64,10.67,10.63,10.66,201500.0,10.4005,10.4298,10.3907,10.4201,201500.0
2013-05-13 12:00:00,10.66,10.68,10.65,10.66,138700.0,10.4201,10.4396,10.4103,10.4201,138700.0
2013-05-13 12:05:00,10.67,10.68,10.65,10.66,190100.0,10.4298,10.4396,10.4103,10.4201,190100.0
2013-05-13 12:10:00,10.66,10.67,10.64,10.67,269300.0,10.4201,10.4298,10.4005,10.4298,269300.0
2013-05-13 12:15:00,10.67,10.68,10.66,10.67,141000.0,10.4298,10.4396,10.4201,10.4298,141000.0
2013-05-13 12:20:00,10.68,10.68,10.66,10.68,193300.0,10.4396,10.4396,10.4201,10.4396,193300.0
2013-05-13 12:25:00,10.68,10.68,10.66,10.66,180300.0,10.4396,10.4396,10.4201,10.4201,180300.0
2013-05-13 12:30:00,10.67,10.68,10.66,10.67,117700.0,10.4298,10.4396,10.4201,10.4298,117700.0
2013-05-13 12:35:00,10.66,10.67,10.65,10.66,67000.0,10.4201,10.4298,10.4103,10.4201,67000.0
2013-05-13 12:40:00,10.65,10.67,10.65,10.67,55600.0,10.4103,10.4298,10.4103,10.4298,55600.0
2013-05-13 12:45:00,10.67,10.68,10.66,10.67,86200.0,10.4298,10.4396,10.4201,10.4298,86200.0
2013-05-13 12:50:00,10.68,10.68,10.67,10.68,21000.0,10.4396,10.4396,10.4298,10.4396,21000.0
2013-05-13 12:55:00,10.68,10.68,10.67,10.68,35400.0,10.4396,10.4396,10.4298,10.4396,35400.0
2013-05-13 13:00:00,10.68,10.68,10.67,10.68,43500.0,10.4396,10.4396,10.4298,10.4396,43500.0
2013-05-13 13:05:00,10.68,10.68,10.67,10.68,50500.0,10.4396,10.4396,10.4298,10.4396,50500.0
2013-05-13 13:10:00,10.67,10.68,10.67,10.68,49800.0,10.4298,10.4396,10.4298,10.4396,49800.0
2013-05-13 13:15:00,10.68,10.68,10.67,10.68,69600.0,10.4396,10.4396,10.4298,10.4396,69600.0
2013-05-13 13:20:00,10.67,10.68,10.67,10.68,138600.0,10.4298,10.4396,10.4298,10.4396,138600.0
2013-05-13 13:25:00,10.68,10.68,10.64,10.67,210100.0,10.4396,10.4396,10.4005,10.4298,210100.0
2013-05-13 13:30:00,10.67,10.67,10.66,10.66,92600.0,10.4298,10.4298,10.4201,10.4201,92600.0
2013-05-13 13:35:00,10.67,10.68,10.66,10.67,86000.0,10.4298,10.4396,10.4201,10.4298,86000.0
2013-05-13 13:40:00,10.67,10.67,10.66,10.67,41900.0,10.4298,10.4298,10.4201,10.4298,41900.0
2013-05-13 13:45:00,10.67,10.67,10.64,10.64,88300.0,10.4298,10.4298,10.4005,10.4005,88300.0
2013-05-13 13:50:00,10.65,10.66,10.64,10.66,98100.0,10.4103,10.4201,10.4005,10.4201,98100.0
2013-05-13 13:55:00,10.66,10.67,10.65,10.65,108000.0,10.4201,10.4298,10.4103,10.4103,108000.0
2013-05-13 14:00:00,10.65,10.66,10.65,10.66,71400.0,10.4103,10.4201,10.4103,10.4201,71400.0
2013-05-13 14:05:00,10.66,10.66,10.64,10.64,66300.0,10.4201,10.4201,10.4005,10.4005,66300.0
2013-05-13 14:10:00,10.65,10.66,10.62,10.63,314200.0,10.4103,10.4201,10.381,10.3907,314200.0
2013-05-13 14:15:00,10.63,10.65,10.62,10.65,109300.0,10.3907,10.4103,10.381,10.4103,109300.0
2013-05-13 14:20:00,10.64,10.66,10.63,10.66,129400.0,10.4005,10.4201,10.3907,10.4201,129400.0
2013-05-13 14:25:00,10.66,10.66,10.64,10.65,93000.0,10.4201,10.4201,10.4005,10.4103,93000.0
2013-05-13 14:30:00,10.64,10.65,10.63,10.65,141300.0,10.4005,10.4103,10.3907,10.4103,141300.0
2013-05-13 14:35:00,10.65,10.65,10.64,10.65,24500.0,10.4103,10.4103,10.4005,10.4103,24500.0
2013-05-13 14:40:00,10.65,10.65,10.64,10.65,28400.0,10.4103,10.4103,10.4005,10.4103,28400.0
2013-05-13 14:45:00,10.65,10.66,10.63,10.66,880400.0,10.4103,10.4201,10.3907,10.4201,880400.0
2013-05-13 14:50:00,10.66,10.67,10.63,10.66,1493200.0,10.4201,10.4298,10.3907,10.4201,1493200.0
2013-05-13 14:55:00,10.67,10.68,10.66,10.68,133900.0,10.4298,10.4396,10.4201,10.4396,133900.0
2013-05-13 15:00:00,10.68,10.7,10.67,10.68,432900.0,10.4396,10.4592,10.4298,10.4396,432900.0
2013-05-13 15:05:00,10.68,10.68,10.67,10.68,60700.0,10.4396,10.4396,10.4298,10.4396,60700.0
2013-05-13 15:10:00,10.67,10.68,10.65,10.66,267000.0,10.4298,10.4396,10.4103,10.4201,267000.0
2013-05-13 15:15:00,10.66,10.67,10.65,10.67,151400.0,10.4201,10.4298,10.4103,10.4298,151400.0
2013-05-13 15:20:00,10.67,10.67,10.65,10.65,135500.0,10.4298,10.4298,10.4103,10.4103,135500.0
2013-05-13 15:25:00,10.66,10.67,10.65,10.67,49900.0,10.4201,10.4298,10.4103,10.4298,49900.0
2013-05-13 15:30:00,10.67,10.68,10.66,10.67,112100.0,10.4298,10.4396,10.4201,10.4298,112100.0
2013-05-13 15:35:00,10.67,10.68,10.66,10.67,152000.0,10.4298,10.4396,10.4201,10.4298,152000.0
2013-05-13 15:40:00,10.67,10.69,10.66,10.69,316600.0,10.4298,10.4494,10.4201,10.4494,316600.0
2013-05-13 15:45:00,10.69,10.7,10.67,10.68,364300.0,10.4494,10.4592,10.4298,10.4396,364300.0
2013-05-13 15:50:00,10.67,10.68,10.65,10.67,405000.0,10.4298,10.4396,10.4103,10.4298,405000.0
2013-05-13 15:55:00,10.67,10.67,10.66,10.67,287400.0,10.4298,10.4298,10.4201,10.4298,287400.0
2013-05-14 09:30:00,10.7,10.71,10.6,10.61,279300.0,10.4592,10.4689,10.3614,10.3712,279300.0
2013-05-14 09:35:00,10.61,10.64,10.61,10.63,269400.0,10.3712,10.4005,10.3712,10.3907,269400.0
2013-05-14 09:40:00,10.63,10.64,10.57,10.58,362500.0,10.3907,10.4005,10.3321,10.3419,362500.0
2013-05-14 09:45:00,10.58,10.61,10.53,10.53,504700.0,10.3419,10.3712,10.293,10.293,504700.0
2013-05-14 09:50:00,10.54,10.61,10.54,10.55,580500.0,10.3028,10.3712,10.3028,10.3125,580500.0
2013-05-14 09:55:00,10.55,10.56,10.52,10.54,522200.0,10.3125,10.3223,10.2832,10.3028,522200.0
2013-05-14 10:00:00,10.54,10.55,10.54,10.54,165500.0,10.3028,10.3125,10.3028,10.3028,165500.0
2013-05-14 10:05:00,10.55,10.56,10.54,10.55,194500.0,10.3125,10.3223,10.3028,10.3125,194500.0
2013-05-14 10:10:00,10.55,10.59,10.55,10.57,336100.0,10.3125,10.3516,10.3125,10.3321,336100.0
2013-05-14 10:15:00,10.57,10.6,10.56,10.6,191000.0,10.3321,10.3614,10.3223,10.3614,191000.0
2013-05-14 10:20:00,10.6,10.61,10.58,10.59,416100.0,10.3614,10.3712,10.3419,10.3516,416100.0
2013-05-14 10:25:00,10.59,10.6,10.56,10.6,464700.0,10.3516,10.3614,10.3223,10.3614,464700.0
2013-05-14 10:30:00,10.6,10.61,10.58,10.59,227600.0,10.3614,10.3712,10.3419,10.3516,227600.0
2013-05-14 10:35:00,10.59,10.6,10.57,10.6,191500.0,10.3516,10.3614,10.3321,10.3614,191500.0
2013-05-14 10:40:00,10.6,10.6,10.57,10.58,84100.0,10.3614,10.3614,10.3321,10.3419,84100.0
2013-05-14 10:45:00,10.58,10.58,10.56,10.58,166000.0,10.3419,10.3419,10.3223,10.3419,166000.0
2013-05-14 10:50:00,10.58,10.58,10.57,10.57,121300.0,10.3419,10.3419,10.3321,10.3321,121300.0
2013-05-14 10:55:00,10.57,10.58,10.55,10.55,302600.0,10.3321,10.3419,10.3125,10.3125,302600.0
2013-05-14 11:00:00,10.55,10.56,10.52,10.54,420200.0,10.3125,10.3223,10.2832,10.3028,420200.0
2013-05-14 11:05:00,10.54,10.55,10.53,10.53,393200.0,10.3028,10.3125,10.293,10.293,393200.0
2013-05-14 11:10:00,10.53,10.55,10.53,10.54,503600.0,10.293,10.3125,10.293,10.3028,503600.0
2013-05-14 11:15:00,10.54,10.56,10.54,10.55,416600.0,10.3028,10.3223,10.3028,10.3125,416600.0
2013-05-14 11:20:00,10.56,10.61,10.55,10.61,250100.0,10.3223,10.3712,10.3125,10.3712,250100.0
2013-05-14 11:25:00,10.61,10.63,10.6,10.63,148000.0,10.3712,10.3907,10.3614,10.3907,148000.0
2013-05-14 11:30:00,10.63,10.65,10.62,10.62,252400.0,10.3907,10.4103,10.381,10.381,252400.0
2013-05-14 11:35:00,10.63,10.68,10.62,10.65,355800.0,10.3907,10.4396,10.381,10.4103,355800.0
2013-05-14 11:40:00,10.66,10.67,10.65,10.67,90200.0,10.4201,10.4298,10.4103,10.4298,90200.0
2013-05-14 11:45:00,10.66,10.7,10.66,10.68,256900.0,10.4201,10.4592,10.4201,10.4396,256900.0
2013-05-14 11:50:00,10.68,10.69,10.66,10.67,161100.0,10.4396,10.4494,10.4201,10.4298,161100.0
2013-05-14 11:55:00,10.67,10.68,10.67,10.68,96600.0,10.4298,10.4396,10.4298,10.4396,96600.0
2013-05-14 12:00:00,10.68,10.68,10.65,10.65,126700.0,10.4396,10.4396,10.4103,10.4103,126700.0
2013-05-14 12:05:00,10.65,10.66,10.61,10.61,391200.0,10.4103,10.4201,10.3712,10.3712,391200.0
2013-05-14 12:10:00,10.61,10.66,10.6,10.62,533100.0,10.3712,10.4201,10.3614,10.381,533100.0
2013-05-14 12:15:00,10.62,10.65,10.62,10.63,147800.0,10.381,10.4103,10.381,10.3907,147800.0
2013-05-14 12:20:00,10.63,10.65,10.62,10.62,197900.0,10.3907,10.4103,10.381,10.381,197900.0
2013-05-14 12:25:00,10.62,10.63,10.6,10.61,77400.0,10.381,10.3907,10.3614,10.3712,77400.0
2013-05-14 12:30:00,10.6,10.61,10.6,10.6,33500.0,10.3614,10.3712,10.3614,10.3614,33500.0
2013-05-14 12:35:00,10.6,10.61,10.6,10.6,36300.0,10.3614,10.3712,10.3614,10.3614,36300.0
2013-05-14 12:40:00,10.61,10.61,10.6,10.6,119400.0,10.3712,10.3712,10.3614,10.3614,119400.0
2013-05-14 12:45:00,10.61,10.61,10.58,10.6,159700.0,10.3712,10.3712,10.3419,10.3614,159700.0
2013-05-14 12:50:00,10.6,10.6,10.58,10.58,62100.0,10.3614,10.3614,10.3419,10.3419,62100.0
2013-05-14 12:55:00,10.58,10.59,10.57,10.57,52200.0,10.3419,10.3516,10.3321,10.3321,52200.0
2013-05-14 13:00:00,10.57,10.61,10.57,10.61,193000.0,10.3321,10.3712,10.3321,10.3712,193000.0
2013-05-14 13:05:00,10.61,10.61,10.6,10.6,33100.0,10.3712,10.3712,10.3614,10.3614,33100.0
2013-05-14 13:10:00,10.61,10.62,10.6,10.61,122900.0,10.3712,10.381,10.3614,10.3712,122900.0
2013-05-14 13:15:00,10.61,10.62,10.59,10.62,186000.0,10.3712,10.381,10.3516,10.381,186000.0
2013-05-14 13:20:00,10.61,10.63,10.61,10.62,146000.0,10.3712,10.3907,10.3712,10.381,146000.0
2013-05-14 13:25:00,10.62,10.62,10.6,10.6,112700.0,10.381,10.381,10.3614,10.3614,112700.0
2013-05-14 13:30:00,10.61,10.63,10.6,10.63,70500.0,10.3712,10.3907,10.3614,10.3907,70500.0
2013-05-14 13:35:00,10.63,10.64,10.62,10.64,104600.0,10.3907,10.4005,10.381,10.4005,104600.0
2013-05-14 13:40:00,10.63,10.64,10.62,10.63,141900.0,10.3907,10.4005,10.381,10.3907,141900.0
2013-05-14 13:45:00,10.63,10.63,10.61,10.63,145600.0,10.3907,10.3907,10.3712,10.3907,145600.0
2013-05-14 13:50:00,10.62,10.63,10.61,10.62,216900.0,10.381,10.3907,10.3712,10.381,216900.0
2013-05-14 13:55:00,10.62,10.63,10.59,10.62,311700.0,10.381,10.3907,10.3516,10.381,311700.0
2013-05-14 14:00:00,10.61,10.62,10.61,10.62,72800.0,10.3712,10.381,10.3712,10.381,72800.0
2013-05-14 14:05:00,10.61,10.64,10.61,10.63,132400.0,10.3712,10.4005,10.3712,10.3907,132400.0
2013-05-14 14:10:00,10.63,10.65,10.62,10.65,220800.0,10.3907,10.4103,10.381,10.4103,220800.0
2013-05-14 14:15:00,10.65,10.65,10.62,10.62,201100.0,10.4103,10.4103,10.381,10.381,201100.0
2013-05-14 14:20:00,10.63,10.63,10.59,10.6,340500.0,10.3907,10.3907,10.3516,10.3614,340500.0
2013-05-14 14:25:00,10.6,10.62,10.58,10.62,338600.0,10.3614,10.381,10.3419,10.381,338600.0
2013-05-14 14:30:00,10.62,10.63,10.61,10.62,176300.0,10.381,10.3907,10.3712,10.381,176300.0
2013-05-14 14:35:00,10.63,10.64,10.61,10.63,218600.0,10.3907,10.4005,10.3712,10.3907,218600.0
2013-05-14 14:40:00,10.63,10.63,10.6,10.62,223500.0,10.3907,10.3907,10.3614,10.381,223500.0
2013-05-14 14:45:00,10.62,10.63,10.61,10.62,134400.0,10.381,10.3907,10.3712,10.381,134400.0
2013-05-14 14:50:00,10.63,10.64,10.62,10.62,178600.0,10.3907,10.4005,10.381,10.381,178600.0
2013-05-14 14:55:00,10.63,10.63,10.61,10.62,109500.0,10.3907,10.3907,10.3712,10.381,109500.0
2013-05-14 15:00:00,10.61,10.65,10.61,10.63,294200.0,10.3712,10.4103,10.3712,10.3907,294200.0
2013-05-14 15:05:00,10.63,10.66,10.63,10.66,148900.0,10.3907,10.4201,10.3907,10.4201,148900.0
2013-05-14 15:10:00,10.66,10.67,10.65,10.67,140800.0,10.4201,10.4298,10.4103,10.4298,140800.0
2013-05-14 15:15:00,10.67,10.67,10.63,10.65,383400.0,10.4298,10.4298,10.3907,10.4103,383400.0
2013-05-14 15:20:00,10.65,10.65,10.63,10.63,81200.0,10.4103,10.4103,10.3907,10.3907,81200.0
2013-05-14 15:25:00,10.63,10.64,10.61,10.61,417100.0,10.3907,10.4005,10.3712,10.3712,417100.0
2013-05-14 15:30:00,10.62,10.64,10.6,10.63,464300.0,10.381,10.4005,10.3614,10.3907,464300.0
2013-05-14 15:35:00,10.63,10.65,10.62,10.62,276200.0,10.3907,10.4103,10.381,10.381,276200.0
2013-05-14 15:40:00,10.62,10.63,10.62,10.63,147300.0,10.381,10.3907,10.381,10.3907,147300.0
2013-05-14 15:45:00,10.63,10.65,10.61,10.65,447400.0,10.3907,10.4103,10.3712,10.4103,447400.0
2013-05-14 15:50:00,10.65,10.66,10.64,10.66,295200.0,10.4103,10.4201,10.4005,10.4201,295200.0
2013-05-14 15:55:00,10.66,10.66,10.63,10.64,727800.0,10.4201,10.4201,10.3907,10.4005,727800.0
2013-05-15 09:30:00,10.63,10.73,10.62,10.71,486800.0,10.3907,10.4885,10.381,10.4689,486800.0
2013-05-15 09:35:00,10.72,10.76,10.71,10.74,534100.0,10.4787,10.5178,10.4689,10.4983,534100.0
2013-05-15 09:40:00,10.73,10.76,10.73,10.75,328500.0,10.4885,10.5178,10.4885,10.508,328500.0
2013-05-15 09:45:00,10.75,10.79,10.73,10.76,304400.0,10.508,10.5471,10.4885,10.5178,304400.0
2013-05-15 09:50:00,10.77,10.79,10.75,10.79,260200.0,10.5276,10.5471,10.508,10.5471,260200.0
2013-05-15 09:55:00,10.79,10.8,10.77,10.78,377900.0,10.5471,10.5569,10.5276,10.5374,377900.0
2013-05-15 10:00:00,10.78,10.8,10.77,10.78,144300.0,10.5374,10.5569,10.5276,10.5374,144300.0
2013-05-15 10:05:00,10.79,10.8,10.78,10.78,107200.0,10.5471,10.5569,10.5374,10.5374,107200.0
2013-05-15 10:10:00,10.78,10.79,10.77,10.79,387500.0,10.5374,10.5471,10.5276,10.5471,387500.0
2013-05-15 10:15:00,10.79,10.81,10.78,10.8,406000.0,10.5471,10.5667,10.5374,10.5569,406000.0
2013-05-15 10:20:00,10.8,10.85,10.8,10.85,499900.0,10.5569,10.6058,10.5569,10.6058,499900.0
2013-05-15 10:25:00,10.85,10.89,10.85,10.87,590100.0,10.6058,10.6449,10.6058,10.6253,590100.0
2013-05-15 10:30:00,10.87,10.9,10.85,10.85,473000.0,10.6253,10.6547,10.6058,10.6058,473000.0
2013-05-15 10:35:00,10.86,10.88,10.85,10.88,362800.0,10.6156,10.6351,10.6058,10.6351,362800.0
2013-05-15 10:40:00,10.88,10.88,10.79,10.79,408700.0,10.6351,10.6351,10.5471,10.5471,408700.0
2013-05-15 10:45:00,10.8,10.85,10.79,10.82,302100.0,10.5569,10.6058,10.5471,10.5765,302100.0
2013-05-15 10:50:00,10.82,10.85,10.82,10.83,184100.0,10.5765,10.6058,10.5765,10.5862,184100.0
2013-05-15 10:55:00,10.83,10.84,10.82,10.83,226400.0,10.5862,10.596,10.5765,10.5862,226400.0
2013-05-15 11:00:00,10.83,10.86,10.83,10.85,236400.0,10.5862,10.6156,10.5862,10.6058,236400.0
2013-05-15 11:05:00,10.86,10.86,10.83,10.84,78200.0,10.6156,10.6156,10.5862,10.596,78200.0
2013-05-15 11:10:00,10.83,10.88,10.83,10.85,719500.0,10.5862,10.6351,10.5862,10.6058,719500.0
2013-05-15 11:15:00,10.86,10.88,10.83,10.83,850300.0,10.6156,10.6351,10.5862,10.5862,850300.0
2013-05-15 11:20:00,10.84,10.86,10.83,10.84,217600.0,10.596,10.6156,10.5862,10.596,217600.0
2013-05-15 11:25:00,10.84,10.85,10.83,10.85,151500.0,10.596,10.6058,10.5862,10.6058,151500.0
2013-05-15 11:30:00,10.85,10.86,10.84,10.86,121900.0,10.6058,10.6156,10.596,10.6156,121900.0
2013-05-15 11:35:00,10.85,10.88,10.85,10.88,256400.0,10.6058,10.6351,10.6058,10.6351,256400.0
2013-05-15 11:40:00,10.87,10.88,10.86,10.88,149900.0,10.6253,10.6351,10.6156,10.6351,149900.0
2013-05-15 11:45:00,10.88,10.9,10.86,10.89,316300.0,10.6351,10.6547,10.6156,10.6449,316300.0
2013-05-15 11:50:00,10.89,10.92,10.88,10.92,492800.0,10.6449,10.6742,10.6351,10.6742,492800.0
2013-05-15 11:55:00,10.92,10.92,10.91,10.91,161100.0,10.6742,10.6742,10.6644,10.6644,161100.0
2013-05-15 12:00:00,10.92,10.92,10.9,10.91,200700.0,10.6742,10.6742,10.6547,10.6644,200700.0
2013-05-15 12:05:00,10.91,10.95,10.91,10.94,683600.0,10.6644,10.7035,10.6644,10.6938,683600.0
2013-05-15 12:10:00,10.94,10.96,10.93,10.96,297600.0,10.6938,10.7133,10.684,10.7133,297600.0
2013-05-15 12:15:00,10.96,10.97,10.93,10.97,292000.0,10.7133,10.7231,10.684,10.7231,292000.0
2013-05-15 12:20:00,10.97,10.99,10.96,10.99,276000.0,10.7231,10.7426,10.7133,10.7426,276000.0
2013-05-15 12:25:00,10.99,11.0,10.97,10.99,892100.0,10.7426,10.7524,10.7231,10.7426,892100.0
2013-05-15 12:30:00,10.99,10.99,10.96,10.96,202400.0,10.7426,10.7426,10.7133,10.7133,202400.0
2013-05-15 12:35:00,10.96,10.97,10.95,10.96,175100.0,10.7133,10.7231,10.7035,10.7133,175100.0
2013-05-15 12:40:00,10.96,10.97,10.95,10.95,136800.0,10.7133,10.7231,10.7035,10.7035,136800.0
2013-05-15 12:45:00,10.95,10.97,10.95,10.95,187600.0,10.7035,10.7231,10.7035,10.7035,187600.0
2013-05-15 12:50:00,10.96,10.96,10.94,10.95,343600.0,10.7133,10.7133,10.6938,10.7035,343600.0
2013-05-15 12:55:00,10.95,10.96,10.94,10.95,184200.0,10.7035,10.7133,10.6938,10.7035,184200.0
2013-05-15 13:00:00,10.95,10.96,10.93,10.93,112600.0,10.7035,10.7133,10.684,10.684,112600.0
2013-05-15 13:05:00,10.94,10.95,10.93,10.95,86100.0,10.6938,10.7035,10.684,10.7035,86100.0
2013-05-15 13:10:00,10.95,10.95,10.92,10.94,166400.0,10.7035,10.7035,10.6742,10.6938,166400.0
2013-05-15 13:15:00,10.93,10.94,10.9,10.9,286100.0,10.684,10.6938,10.6547,10.6547,286100.0
2013-05-15 13:20:00,10.9,10.93,10.86,10.89,641900.0,10.6547,10.684,10.6156,10.6449,641900.0
2013-05-15 13:25:00,10.89,10.9,10.88,10.9,140300.0,10.6449,10.6547,10.6351,10.6547,140300.0
2013-05-15 13:30:00,10.9,10.92,10.89,10.92,184200.0,10.6547,10.6742,10.6449,10.6742,184200.0
2013-05-15 13:35:00,10.92,10.93,10.9,10.9,227900.0,10.6742,10.684,10.6547,10.6547,227900.0
2013-05-15 13:40:00,10.91,10.92,10.9,10.9,183300.0,10.6644,10.6742,10.6547,10.6547,183300.0
2013-05-15 13:45:00,10.9,10.92,10.89,10.92,193300.0,10.6547,10.6742,10.6449,10.6742,193300.0
2013-05-15 13:50:00,10.92,10.92,10.91,10.92,95800.0,10.6742,10.6742,10.6644,10.6742,95800.0
2013-05-15 13:55:00,10.92,10.92,10.88,10.88,173900.0,10.6742,10.6742,10.6351,10.6351,173900.0
2013-05-15 14:00:00,10.88,10.91,10.88,10.89,347800.0,10.6351,10.6644,10.6351,10.6449,347800.0
2013-05-15 14:05:00,10.89,10.9,10.88,10.88,85400.0,10.6449,10.6547,10.6351,10.6351,85400.0
2013-05-15 14:10:00,10.88,10.89,10.88,10.88,41200.0,10.6351,10.6449,10.6351,10.6351,41200.0
2013-05-15 14:15:00,10.88,10.88,10.82,10.86,467000.0,10.6351,10.6351,10.5765,10.6156,467000.0
2013-05-15 14:20:00,10.85,10.86,10.83,10.84,162800.0,10.6058,10.6156,10.5862,10.596,162800.0
2013-05-15 14:25:00,10.83,10.86,10.8,10.86,538600.0,10.5862,10.6156,10.5569,10.6156,538600.0
2013-05-15 14:30:00,10.86,10.87,10.85,10.87,76700.0,10.6156,10.6253,10.6058,10.6253,76700.0
2013-05-15 14:35:00,10.87,10.88,10.87,10.88,84800.0,10.6253,10.6351,10.6253,10.6351,84800.0
2013-05-15 14:40:00,10.88,10.88,10.81,10.81,360300.0,10.6351,10.6351,10.5667,10.5667,360300.0
2013-05-15 14:45:00,10.82,10.85,10.81,10.85,413000.0,10.5765,10.6058,10.5667,10.6058,413000.0
2013-05-15 14:50:00,10.84,10.85,10.82,10.85,248900.0,10.596,10.6058,10.5765,10.6058,248900.0
2013-05-15 14:55:00,10.85,10.86,10.84,10.86,206800.0,10.6058,10.6156,10.596,10.6156,206800.0
2013-05-15 15:00:00,10.86,10.86,10.84,10.85,171800.0,10.6156,10.6156,10.596,10.6058,171800.0
2013-05-15 15:05:00,10.84,10.87,10.84,10.87,325900.0,10.596,10.6253,10.596,10.6253,325900.0
2013-05-15 15:10:00,10.87,10.88,10.85,10.86,587800.0,10.6253,10.6351,10.6058,10.6156,587800.0
2013-05-15 15:15:00,10.86,10.87,10.84,10.85,86800.0,10.6156,10.6253,10.596,10.6058,86800.0
2013-05-15 15:20:00,10.85,10.87,10.84,10.86,416300.0,10.6058,10.6253,10.596,10.6156,416300.0
2013-05-15 15:25:00,10.86,10.87,10.85,10.86,171400.0,10.6156,10.6253,10.6058,10.6156,171400.0
2013-05-15 15:30:00,10.85,10.86,10.85,10.86,88000.0,10.6058,10.6156,10.6058,10.6156,88000.0
2013-05-15 15:35:00,10.86,10.86,10.85,10.86,127800.0,10.6156,10.6156,10.6058,10.6156,127800.0
2013-05-15 15:40:00,10.85,10.86,10.85,10.85,173400.0,10.6058,10.6156,10.6058,10.6058,173400.0
2013-05-15 15:45:00,10.86,10.86,10.83,10.83,431300.0,10.6156,10.6156,10.5862,10.5862,431300.0
2013-05-15 15:50:00,10.83,10.87,10.83,10.86,586300.0,10.5862,10.6253,10.5862,10.6156,586300.0
2013-05-15 15:55:00,10.86,10.88,10.85,10.87,600800.0,10.6156,10.6351,10.6058,10.6253,600800.0
2013-05-16 09:30:00,10.94,11.18,10.93,11.1,2185400.0,10.6938,10.9284,10.684,10.8502,2185400.0
2013-05-16 09:35:00,11.1,11.12,11.04,11.11,1093600.0,10.8502,10.8697,10.7915,10.8599,1093600.0
2013-05-16 09:40:00,11.12,11.2,11.09,11.16,880900.0,10.8697,10.9479,10.8404,10.9088,880900.0
2013-05-16 09:45:00,11.15,11.25,11.15,11.21,1328800.0,10.899,10.9968,10.899,10.9577,1328800.0
2013-05-16 09:50:00,11.21,11.25,11.19,11.25,1255300.0,10.9577,10.9968,10.9381,10.9968,1255300.0
2013-05-16 09:55:00,11.24,11.26,11.24,11.25,962700.0,10.987,11.0066,10.987,10.9968,962700.0
2013-05-16 10:00:00,11.25,11.26,11.19,11.21,969400.0,10.9968,11.0066,10.9381,10.9577,969400.0
2013-05-16 10:05:00,11.21,11.26,11.13,11.15,1229600.0,10.9577,11.0066,10.8795,10.899,1229600.0
2013-05-16 10:10:00,11.15,11.16,11.09,11.15,1286300.0,10.899,10.9088,10.8404,10.899,1286300.0
2013-05-16 10:15:00,11.16,11.18,11.14,11.17,548300.0,10.9088,10.9284,10.8893,10.9186,548300.0
2013-05-16 10:20:00,11.16,11.17,11.11,11.12,441400.0,10.9088,10.9186,10.8599,10.8697,441400.0
2013-05-16 10:25:00,11.12,11.13,11.1,11.11,411100.0,10.8697,10.8795,10.8502,10.8599,411100.0
2013-05-16 10:30:00,11.11,11.13,11.1,11.12,252200.0,10.8599,10.8795,10.8502,10.8697,252200.0
2013-05-16 10:35:00,11.12,11.14,11.11,11.11,165600.0,10.8697,10.8893,10.8599,10.8599,165600.0
2013-05-16 10:40:00,11.12,11.14,11.1,11.12,421700.0,10.8697,10.8893,10.8502,10.8697,421700.0
2013-05-16 10:45:00,11.12,11.13,11.1,11.11,263500.0,10.8697,10.8795,10.8502,10.8599,263500.0
2013-05-16 10:50:00,11.1,11.12,11.1,11.12,463900.0,10.8502,10.8697,10.8502,10.8697,463900.0
2013-05-16 10:55:00,11.12,11.13,11.1,11.11,141600.0,10.8697,10.8795,10.8502,10.8599,141600.0
2013-05-16 11:00:00,11.11,11.15,11.1,11.15,496900.0,10.8599,10.899,10.8502,10.899,496900.0
2013-05-16 11:05:00,11.15,11.17,11.13,11.16,471100.0,10.899,10.9186,10.8795,10.9088,471100.0
2013-05-16 11:10:00,11.16,11.17,11.14,11.14,202100.0,10.9088,10.9186,10.8893,10.8893,202100.0
2013-05-16 11:15:00,11.14,11.16,11.12,11.14,198600.0,10.8893,10.9088,10.8697,10.8893,198600.0
2013-05-16 11:20:00,11.13,11.15,11.11,11.13,331900.0,10.8795,10.899,10.8599,10.8795,331900.0
2013-05-16 11:25:00,11.12,11.15,11.11,11.13,345500.0,10.8697,10.899,10.8599,10.8795,345500.0
2013-05-16 11:30:00,11.13,11.13,11.11,11.12,152100.0,10.8795,10.8795,10.8599,10.8697,152100.0
2013-05-16 11:35:00,11.12,11.13,11.11,11.13,155400.0,10.8697,10.8795,10.8599,10.8795,155400.0
2013-05-16 11:40:00,11.14,11.16,11.13,11.15,661200.0,10.8893,10.9088,10.8795,10.899,661200.0
2013-05-16 11:45:00,11.15,11.16,11.14,11.15,221700.0,10.899,10.9088,10.8893,10.899,221700.0
2013-05-16 11:50:00,11.15,11.15,11.14,11.14,159600.0,10.899,10.899,10.8893,10.8893,159600.0
2013-05-16 11:55:00,11.14,11.15,11.12,11.13,299600.0,10.8893,10.899,10.8697,10.8795,299600.0
2013-05-16 12:00:00,11.12,11.14,11.12,11.14,121400.0,10.8697,10.8893,10.8697,10.8893,121400.0
2013-05-16 12:05:00,11.13,11.15,11.13,11.15,162300.0,10.8795,10.899,10.8795,10.899,162300.0
2013-05-16 12:10:00,11.15,11.15,11.14,11.15,75000.0,10.899,10.899,10.8893,10.899,75000.0
2013-05-16 12:15:00,11.14,11.15,11.14,11.15,56600.0,10.8893,10.899,10.8893,10.899,56600.0
2013-05-16 12:20:00,11.15,11.15,11.13,11.13,116800.0,10.899,10.899,10.8795,10.8795,116800.0
2013-05-16 12:25:00,11.14,11.15,11.12,11.13,264700.0,10.8893,10.899,10.8697,10.8795,264700.0
2013-05-16 12:30:00,11.12,11.13,11.12,11.12,273900.0,10.8697,10.8795,10.8697,10.8697,273900.0
2013-05-16 12:35:00,11.12,11.13,11.12,11.13,52300.0,10.8697,10.8795,10.8697,10.8795,52300.0
2013-05-16 12:40:00,11.13,11.13,11.12,11.13,120300.0,10.8795,10.8795,10.8697,10.8795,120300.0
2013-05-16 12:45:00,11.13,11.13,11.12,11.12,185400.0,10.8795,10.8795,10.8697,10.8697,185400.0
2013-05-16 12:50:00,11.12,11.13,11.12,11.12,21300.0,10.8697,10.8795,10.8697,10.8697,21300.0
2013-05-16 12:55:00,11.12,11.14,11.12,11.13,296600.0,10.8697,10.8893,10.8697,10.8795,296600.0
2013-05-16 13:00:00,11.14,11.15,11.13,11.14,205100.0,10.8893,10.899,10.8795,10.8893,205100.0
2013-05-16 13:05:00,11.14,11.15,11.14,11.15,33600.0,10.8893,10.899,10.8893,10.899,33600.0
2013-05-16 13:10:00,11.14,11.15,11.13,11.14,87500.0,10.8893,10.899,10.8795,10.8893,87500.0
2013-05-16 13:15:00,11.13,11.14,11.13,11.13,65100.0,10.8795,10.8893,10.8795,10.8795,65100.0
2013-05-16 13:20:00,11.13,11.14,11.13,11.14,50800.0,10.8795,10.8893,10.8795,10.8893,50800.0
2013-05-16 13:25:00,11.13,11.13,11.12,11.13,115700.0,10.8795,10.8795,10.8697,10.8795,115700.0
2013-05-16 13:30:00,11.12,11.13,11.1,11.13,278300.0,10.8697,10.8795,10.8502,10.8795,278300.0
2013-05-16 13:35:00,11.13,11.13,11.12,11.13,76600.0,10.8795,10.8795,10.8697,10.8795,76600.0
2013-05-16 13:40:00,11.12,11.13,11.12,11.12,182200.0,10.8697,10.8795,10.8697,10.8697,182200.0
2013-05-16 13:45:00,11.12,11.13,11.08,11.08,311500.0,10.8697,10.8795,10.8306,10.8306,311500.0
2013-05-16 13:50:00,11.08,11.09,11.07,11.09,302400.0,10.8306,10.8404,10.8208,10.8404,302400.0
2013-05-16 13:55:00,11.09,11.11,11.08,11.1,310300.0,10.8404,10.8599,10.8306,10.8502,310300.0
2013-05-16 14:00:00,11.09,11.11,11.09,11.1,211600.0,10.8404,10.8599,10.8404,10.8502,211600.0
2013-05-16 14:05:00,11.11,11.13,11.1,11.13,283000.0,10.8599,10.8795,10.8502,10.8795,283000.0
2013-05-16 14:10:00,11.13,11.17,11.12,11.15,513300.0,10.8795,10.9186,10.8697,10.899,513300.0
2013-05-16 14:15:00,11.16,11.17,11.15,11.17,129900.0,10.9088,10.9186,10.899,10.9186,129900.0
2013-05-16 14:20:00,11.17,11.17,11.16,11.17,107700.0,10.9186,10.9186,10.9088,10.9186,107700.0
2013-05-16 14:25:00,11.17,11.21,11.17,11.21,320200.0,10.9186,10.9577,10.9186,10.9577,320200.0
2013-05-16 14:30:00,11.21,11.23,11.2,11.21,288200.0,10.9577,10.9772,10.9479,10.9577,288200.0
2013-05-16 14:35:00,11.21,11.21,11.17,11.18,244600.0,10.9577,10.9577,10.9186,10.9284,244600.0
2013-05-16 14:40:00,11.17,11.18,11.15,11.15,127800.0,10.9186,10.9284,10.899,10.899,127800.0
2013-05-16 14:45:00,11.15,11.2,11.15,11.2,412000.0,10.899,10.9479,10.899,10.9479,412000.0
2013-05-16 14:50:00,11.2,11.2,11.16,11.17,324000.0,10.9479,10.9479,10.9088,10.9186,324000.0
2013-05-16 14:55:00,11.17,11.19,11.16,11.16,238000.0,10.9186,10.9381,10.9088,10.9088,238000.0
2013-05-16 15:00:00,11.16,11.18,11.15,11.17,751400.0,10.9088,10.9284,10.899,10.9186,751400.0
2013-05-16 15:05:00,11.16,11.19,11.15,11.19,277800.0,10.9088,10.9381,10.899,10.9381,277800.0
2013-05-16 15:10:00,11.19,11.2,11.18,11.19,282000.0,10.9381,10.9479,10.9284,10.9381,282000.0
2013-05-16 15:15:00,11.18,11.2,11.18,11.19,280400.0,10.9284,10.9479,10.9284,10.9381,280400.0
2013-05-16 15:20:00,11.19,11.19,11.14,11.15,273300.0,10.9381,10.9381,10.8893,10.899,273300.0
2013-05-16 15:25:00,11.15,11.15,11.14,11.14,229900.0,10.899,10.899,10.8893,10.8893,229900.0
2013-05-16 15:30:00,11.15,11.15,11.11,11.12,653900.0,10.899,10.899,10.8599,10.8697,653900.0
2013-05-16 15:35:00,11.12,11.13,11.11,11.11,530700.0,10.8697,10.8795,10.8599,10.8599,530700.0
2013-05-16 15:40:00,11.11,11.12,11.11,11.11,221200.0,10.8599,10.8697,10.8599,10.8599,221200.0
2013-05-16 15:45:00,11.11,11.12,11.05,11.06,730700.0,10.8599,10.8697,10.8013,10.8111,730700.0
2013-05-16 15:50:00,11.05,11.08,11.03,11.06,1332300.0,10.8013,10.8306,10.7817,10.8111,1332300.0
2013-05-16 15:55:00,11.06,11.08,11.04,11.07,1361200.0,10.8111,10.8306,10.7915,10.8208,1361200.0
2013-05-17 09:30:00,11.16,11.25,11.13,11.25,1399500.0,10.9088,10.9968,10.8795,10.9968,1399500.0
2013-05-17 09:35:00,11.25,11.3,11.24,11.27,1048600.0,10.9968,11.0457,10.987,11.0163,1048600.0
2013-05-17 09:40:00,11.27,11.31,11.26,11.3,866800.0,11.0163,11.0554,11.0066,11.0457,866800.0
2013-05-17 09:45:00,11.3,11.31,11.25,11.28,867400.0,11.0457,11.0554,10.9968,11.0261,867400.0
2013-05-17 09:50:00,11.27,11.37,11.26,11.36,503200.0,11.0163,11.1141,11.0066,11.1043,503200.0
2013-05-17 09:55:00,11.37,11.4,11.34,11.34,952200.0,11.1141,11.1434,11.0848,11.0848,952200.0
2013-05-17 10:00:00,11.34,11.4,11.34,11.37,985700.0,11.0848,11.1434,11.0848,11.1141,985700.0
2013-05-17 10:05:00,11.38,11.4,11.37,11.38,459600.0,11.1239,11.1434,11.1141,11.1239,459600.0
2013-05-17 10:10:00,11.38,11.39,11.34,11.35,740100.0,11.1239,11.1336,11.0848,11.0945,740100.0
2013-05-17 10:15:00,11.35,11.35,11.32,11.33,248200.0,11.0945,11.0945,11.0652,11.075,248200.0
2013-05-17 10:20:00,11.33,11.37,11.33,11.35,496200.0,11.075,11.1141,11.075,11.0945,496200.0
2013-05-17 10:25:00,11.36,11.36,11.33,11.36,475100.0,11.1043,11.1043,11.075,11.1043,475100.0
2013-05-17 10:30:00,11.36,11.38,11.36,11.36,434700.0,11.1043,11.1239,11.1043,11.1043,434700.0
2013-05-17 10:35:00,11.36,11.38,11.35,11.36,546500.0,11.1043,11.1239,11.0945,11.1043,546500.0
2013-05-17 10:40:00,11.35,11.4,11.35,11.39,770200.0,11.0945,11.1434,11.0945,11.1336,770200.0
2013-05-17 10:45:00,11.39,11.39,11.37,11.38,385600.0,11.1336,11.1336,11.1141,11.1239,385600.0
2013-05-17 10:50:00,11.38,11.39,11.36,11.38,244100.0,11.1239,11.1336,11.1043,11.1239,244100.0
2013-05-17 10:55:00,11.38,11.39,11.36,11.36,349400.0,11.1239,11.1336,11.1043,11.1043,349400.0
2013-05-17 11:00:00,11.37,11.38,11.36,11.36,219700.0,11.1141,11.1239,11.1043,11.1043,219700.0
2013-05-17 11:05:00,11.36,11.37,11.35,11.35,176200.0,11.1043,11.1141,11.0945,11.0945,176200.0
2013-05-17 11:10:00,11.35,11.36,11.32,11.32,240000.0,11.0945,11.1043,11.0652,11.0652,240000.0
2013-05-17 11:15:00,11.32,11.33,11.3,11.33,215800.0,11.0652,11.075,11.0457,11.075,215800.0
2013-05-17 11:20:00,11.33,11.35,11.32,11.35,135200.0,11.075,11.0945,11.0652,11.0945,135200.0
2013-05-17 11:25:00,11.35,11.35,11.32,11.34,239600.0,11.0945,11.0945,11.0652,11.0848,239600.0
2013-05-17 11:30:00,11.35,11.35,11.33,11.35,104100.0,11.0945,11.0945,11.075,11.0945,104100.0
2013-05-17 11:35:00,11.35,11.37,11.34,11.37,118800.0,11.0945,11.1141,11.0848,11.1141,118800.0
2013-05-17 11:40:00,11.37,11.38,11.36,11.37,87000.0,11.1141,11.1239,11.1043,11.1141,87000.0
2013-05-17 11:45:00,11.38,11.4,11.37,11.4,144300.0,11.1239,11.1434,11.1141,11.1434,144300.0
2013-05-17 11:50:00,11.4,11.4,11.39,11.39,186000.0,11.1434,11.1434,11.1336,11.1336,186000.0
2013-05-17 11:55:00,11.39,11.41,11.38,11.38,436400.0,11.1336,11.1532,11.1239,11.1239,436400.0
2013-05-17 12:00:00,11.38,11.39,11.37,11.37,113000.0,11.1239,11.1336,11.1141,11.1141,113000.0
2013-05-17 12:05:00,11.37,11.38,11.36,11.37,163600.0,11.1141,11.1239,11.1043,11.1141,163600.0
2013-05-17 12:10:00,11.36,11.38,11.36,11.36,203500.0,11.1043,11.1239,11.1043,11.1043,203500.0
2013-05-17 12:15:00,11.36,11.37,11.35,11.35,82000.0,11.1043,11.1141,11.0945,11.0945,82000.0
2013-05-17 12:20:00,11.36,11.36,11.35,11.36,88800.0,11.1043,11.1043,11.0945,11.1043,88800.0
2013-05-17 12:25:00,11.36,11.36,11.35,11.36,53100.0,11.1043,11.1043,11.0945,11.1043,53100.0
2013-05-17 12:30:00,11.35,11.36,11.34,11.36,244600.0,11.0945,11.1043,11.0848,11.1043,244600.0
2013-05-17 12:35:00,11.35,11.36,11.35,11.36,94500.0,11.0945,11.1043,11.0945,11.1043,94500.0
2013-05-17 12:40:00,11.36,11.36,11.35,11.36,28600.0,11.1043,11.1043,11.0945,11.1043,28600.0
2013-05-17 12:45:00,11.36,11.37,11.35,11.37,175000.0,11.1043,11.1141,11.0945,11.1141,175000.0
2013-05-17 12:50:00,11.36,11.37,11.36,11.37,79000.0,11.1043,11.1141,11.1043,11.1141,79000.0
2013-05-17 12:55:00,11.37,11.38,11.37,11.38,108800.0,11.1141,11.1239,11.1141,11.1239,108800.0
2013-05-17 13:00:00,11.38,11.38,11.37,11.38,92100.0,11.1239,11.1239,11.1141,11.1239,92100.0
2013-05-17 13:05:00,11.38,11.38,11.36,11.37,184800.0,11.1239,11.1239,11.1043,11.1141,184800.0
2013-05-17 13:10:00,11.37,11.37,11.36,11.37,96400.0,11.1141,11.1141,11.1043,11.1141,96400.0
2013-05-17 13:15:00,11.37,11.38,11.36,11.37,93700.0,11.1141,11.1239,11.1043,11.1141,93700.0
2013-05-17 13:20:00,11.37,11.4,11.37,11.4,239400.0,11.1141,11.1434,11.1141,11.1434,239400.0
2013-05-17 13:25:00,11.39,11.4,11.39,11.4,145100.0,11.1336,11.1434,11.1336,11.1434,145100.0
2013-05-17 13:30:00,11.4,11.4,11.39,11.4,75300.0,11.1434,11.1434,11.1336,11.1434,75300.0
2013-05-17 13:35:00,11.4,11.4,11.39,11.4,202400.0,11.1434,11.1434,11.1336,11.1434,202400.0
2013-05-17 13:40:00,11.4,11.4,11.39,11.4,87400.0,11.1434,11.1434,11.1336,11.1434,87400.0
2013-05-17 13:45:00,11.4,11.41,11.38,11.4,393800.0,11.1434,11.1532,11.1239,11.1434,393800.0
2013-05-17 13:50:00,11.4,11.42,11.39,11.42,181500.0,11.1434,11.163,11.1336,11.163,181500.0
2013-05-17 13:55:00,11.42,11.42,11.41,11.42,50000.0,11.163,11.163,11.1532,11.163,50000.0
2013-05-17 14:00:00,11.41,11.42,11.4,11.41,106200.0,11.1532,11.163,11.1434,11.1532,106200.0
2013-05-17 14:05:00,11.4,11.41,11.4,11.41,89800.0,11.1434,11.1532,11.1434,11.1532,89800.0
2013-05-17 14:10:00,11.4,11.41,11.38,11.38,177700.0,11.1434,11.1532,11.1239,11.1239,177700.0
2013-05-17 14:15:00,11.38,11.4,11.37,11.38,663800.0,11.1239,11.1434,11.1141,11.1239,663800.0
2013-05-17 14:20:00,11.38,11.39,11.35,11.36,856400.0,11.1239,11.1336,11.0945,11.1043,856400.0
2013-05-17 14:25:00,11.36,11.37,11.3,11.34,1899400.0,11.1043,11.1141,11.0457,11.0848,1899400.0
2013-05-17 14:30:00,11.34,11.35,11.34,11.35,276800.0,11.0848,11.0945,11.0848,11.0945,276800.0
2013-05-17 14:35:00,11.35,11.36,11.34,11.35,305300.0,11.0945,11.1043,11.0848,11.0945,305300.0
2013-05-17 14:40:00,11.35,11.35,11.33,11.35,397000.0,11.0945,11.0945,11.075,11.0945,397000.0
2013-05-17 14:45:00,11.34,11.36,11.34,11.35,189600.0,11.0848,11.1043,11.0848,11.0945,189600.0
2013-05-17 14:50:00,11.35,11.36,11.34,11.34,349400.0,11.0945,11.1043,11.0848,11.0848,349400.0
2013-05-17 14:55:00,11.34,11.36,11.33,11.35,308200.0,11.0848,11.1043,11.075,11.0945,308200.0
2013-05-17 15:00:00,11.35,11.35,11.34,11.35,91900.0,11.0945,11.0945,11.0848,11.0945,91900.0
2013-05-17 15:05:00,11.35,11.36,11.35,11.36,219200.0,11.0945,11.1043,11.0945,11.1043,219200.0
2013-05-17 15:10:00,11.36,11.36,11.34,11.34,336500.0,11.1043,11.1043,11.0848,11.0848,336500.0
2013-05-17 15:15:00,11.34,11.35,11.34,11.35,100300.0,11.0848,11.0945,11.0848,11.0945,100300.0
2013-05-17 15:20:00,11.35,11.37,11.35,11.36,347100.0,11.0945,11.1141,11.0945,11.1043,347100.0
2013-05-17 15:25:00,11.36,11.36,11.35,11.35,157800.0,11.1043,11.1043,11.0945,11.0945,157800.0
2013-05-17 15:30:00,11.36,11.36,11.35,11.36,234700.0,11.1043,11.1043,11.0945,11.1043,234700.0
2013-05-17 15:35:00,11.36,11.36,11.34,11.35,372900.0,11.1043,11.1043,11.0848,11.0945,372900.0
2013-05-17 15:40:00,11.35,11.35,11.31,11.31,817700.0,11.0945,11.0945,11.0554,11.0554,817700.0
2013-05-17 15:45:00,11.32,11.34,11.31,11.34,335900.0,11.0652,11.0848,11.0554,11.0848,335900.0
2013-05-17 15:50:00,11.33,11.34,11.32,11.34,611100.0,11.075,11.0848,11.0652,11.0848,611100.0
2013-05-17 15:55:00,11.34,11.34,11.3,11.32,1473300.0,11.0848,11.0848,11.0457,11.0652,1473300.0
2013-05-20 09:30:00,11.31,11.36,11.29,11.36,670500.0,11.0554,11.1043,11.0359,11.1043,670500.0
2013-05-20 09:35:00,11.36,11.36,11.32,11.35,463400.0,11.1043,11.1043,11.0652,11.0945,463400.0
2013-05-20 09:40:00,11.35,11.35,11.3,11.3,237000.0,11.0945,11.0945,11.0457,11.0457,237000.0
2013-05-20 09:45:00,11.3,11.32,11.21,11.22,477900.0,11.0457,11.0652,10.9577,10.9675,477900.0
2013-05-20 09:50:00,11.22,11.25,11.16,11.17,747400.0,10.9675,10.9968,10.9088,10.9186,747400.0
2013-05-20 09:55:00,11.16,11.19,11.11,11.12,769200.0,10.9088,10.9381,10.8599,10.8697,769200.0
2013-05-20 10:00:00,11.12,11.13,11.08,11.12,747600.0,10.8697,10.8795,10.8306,10.8697,747600.0
2013-05-20 10:05:00,11.12,11.16,11.12,11.16,661600.0,10.8697,10.9088,10.8697,10.9088,661600.0
2013-05-20 10:10:00,11.16,11.2,11.16,11.2,686500.0,10.9088,10.9479,10.9088,10.9479,686500.0
2013-05-20 10:15:00,11.2,11.29,11.2,11.28,490700.0,10.9479,11.0359,10.9479,11.0261,490700.0
2013-05-20 10:20:00,11.28,11.29,11.25,11.26,552500.0,11.0261,11.0359,10.9968,11.0066,552500.0
2013-05-20 10:25:00,11.26,11.29,11.26,11.29,147000.0,11.0066,11.0359,11.0066,11.0359,147000.0
2013-05-20 10:30:00,11.29,11.3,11.28,11.29,185600.0,11.0359,11.0457,11.0261,11.0359,185600.0
2013-05-20 10:35:00,11.29,11.34,11.29,11.34,304000.0,11.0359,11.0848,11.0359,11.0848,304000.0
2013-05-20 10:40:00,11.34,11.38,11.33,11.38,298500.0,11.0848,11.1239,11.075,11.1239,298500.0
2013-05-20 10:45:00,11.38,11.38,11.36,11.38,323600.0,11.1239,11.1239,11.1043,11.1239,323600.0
2013-05-20 10:50:00,11.38,11.38,11.32,11.33,425800.0,11.1239,11.1239,11.0652,11.075,425800.0
2013-05-20 10:55:00,11.34,11.35,11.33,11.33,227300.0,11.0848,11.0945,11.075,11.075,227300.0
2013-05-20 11:00:00,11.34,11.34,11.31,11.32,595700.0,11.0848,11.0848,11.0554,11.0652,595700.0
2013-05-20 11:05:00,11.31,11.34,11.3,11.33,554000.0,11.0554,11.0848,11.0457,11.075,554000.0
2013-05-20 11:10:00,11.33,11.35,11.32,11.33,271700.0,11.075,11.0945,11.0652,11.075,271700.0
2013-05-20 11:15:00,11.33,11.35,11.33,11.34,71900.0,11.075,11.0945,11.075,11.0848,71900.0
2013-05-20 11:20:00,11.35,11.39,11.35,11.38,496300.0,11.0945,11.1336,11.0945,11.1239,496300.0
2013-05-20 11:25:00,11.39,11.4,11.37,11.37,221400.0,11.1336,11.1434,11.1141,11.1141,221400.0
2013-05-20 11:30:00,11.38,11.39,11.37,11.38,146600.0,11.1239,11.1336,11.1141,11.1239,146600.0
2013-05-20 11:35:00,11.39,11.39,11.38,11.39,109000.0,11.1336,11.1336,11.1239,11.1336,109000.0
2013-05-20 11:40:00,11.39,11.39,11.37,11.38,123600.0,11.1336,11.1336,11.1141,11.1239,123600.0
2013-05-20 11:45:00,11.37,11.38,11.37,11.38,117600.0,11.1141,11.1239,11.1141,11.1239,117600.0
2013-05-20 11:50:00,11.38,11.38,11.37,11.37,122900.0,11.1239,11.1239,11.1141,11.1141,122900.0
2013-05-20 11:55:00,11.38,11.38,11.35,11.36,214200.0,11.1239,11.1239,11.0945,11.1043,214200.0
2013-05-20 12:00:00,11.36,11.37,11.35,11.37,132600.0,11.1043,11.1141,11.0945,11.1141,132600.0
2013-05-20 12:05:00,11.36,11.37,11.33,11.35,336500.0,11.1043,11.1141,11.075,11.0945,336500.0
2013-05-20 12:10:00,11.35,11.35,11.33,11.33,158100.0,11.0945,11.0945,11.075,11.075,158100.0
2013-05-20 12:15:00,11.33,11.34,11.32,11.34,135900.0,11.075,11.0848,11.0652,11.0848,135900.0
2013-05-20 12:20:00,11.34,11.35,11.33,11.34,148200.0,11.0848,11.0945,11.075,11.0848,148200.0
2013-05-20 12:25:00,11.34,11.36,11.32,11.34,464300.0,11.0848,11.1043,11.0652,11.0848,464300.0
2013-05-20 12:30:00,11.34,11.36,11.34,11.35,208000.0,11.0848,11.1043,11.0848,11.0945,208000.0
2013-05-20 12:35:00,11.35,11.35,11.32,11.33,122500.0,11.0945,11.0945,11.0652,11.075,122500.0
2013-05-20 12:40:00,11.32,11.34,11.32,11.34,48000.0,11.0652,11.0848,11.0652,11.0848,48000.0
2013-05-20 12:45:00,11.34,11.34,11.33,11.33,32800.0,11.0848,11.0848,11.075,11.075,32800.0
2013-05-20 12:50:00,11.34,11.35,11.32,11.32,156100.0,11.0848,11.0945,11.0652,11.0652,156100.0
2013-05-20 12:55:00,11.33,11.34,11.32,11.33,157300.0,11.075,11.0848,11.0652,11.075,157300.0
2013-05-20 13:00:00,11.33,11.34,11.33,11.34,74700.0,11.075,11.0848,11.075,11.0848,74700.0
2013-05-20 13:05:00,11.34,11.35,11.34,11.34,108800.0,11.0848,11.0945,11.0848,11.0848,108800.0
2013-05-20 13:10:00,11.35,11.36,11.34,11.35,98900.0,11.0945,11.1043,11.0848,11.0945,98900.0
2013-05-20 13:15:00,11.35,11.35,11.31,11.31,214000.0,11.0945,11.0945,11.0554,11.0554,214000.0
2013-05-20 13:20:00,11.31,11.33,11.3,11.31,322000.0,11.0554,11.075,11.0457,11.0554,322000.0
2013-05-20 13:25:00,11.32,11.33,11.3,11.3,252000.0,11.0652,11.075,11.0457,11.0457,252000.0
2013-05-20 13:30:00,11.3,11.31,11.3,11.31,122200.0,11.0457,11.0554,11.0457,11.0554,122200.0
2013-05-20 13:35:00,11.31,11.33,11.3,11.31,243500.0,11.0554,11.075,11.0457,11.0554,243500.0
2013-05-20 13:40:00,11.32,11.32,11.27,11.27,424700.0,11.0652,11.0652,11.0163,11.0163,424700.0
2013-05-20 13:45:00,11.28,11.29,11.25,11.29,275800.0,11.0261,11.0359,10.9968,11.0359,275800.0
2013-05-20 13:50:00,11.29,11.33,11.28,11.33,176100.0,11.0359,11.075,11.0261,11.075,176100.0
2013-05-20 13:55:00,11.33,11.33,11.3,11.3,226300.0,11.075,11.075,11.0457,11.0457,226300.0
2013-05-20 14:00:00,11.3,11.3,11.27,11.27,257100.0,11.0457,11.0457,11.0163,11.0163,257100.0
2013-05-20 14:05:00,11.27,11.3,11.27,11.29,331400.0,11.0163,11.0457,11.0163,11.0359,331400.0
2013-05-20 14:10:00,11.29,11.29,11.28,11.29,37500.0,11.0359,11.0359,11.0261,11.0359,37500.0
2013-05-20 14:15:00,11.29,11.32,11.29,11.3,368300.0,11.0359,11.0652,11.0359,11.0457,368300.0
2013-05-20 14:20:00,11.3,11.32,11.29,11.3,228500.0,11.0457,11.0652,11.0359,11.0457,228500.0
2013-05-20 14:25:00,11.31,11.31,11.3,11.3,41700.0,11.0554,11.0554,11.0457,11.0457,41700.0
2013-05-20 14:30:00,11.3,11.3,11.29,11.3,141300.0,11.0457,11.0457,11.0359,11.0457,141300.0
2013-05-20 14:35:00,11.29,11.3,11.26,11.26,262600.0,11.0359,11.0457,11.0066,11.0066,262600.0
2013-05-20 14:40:00,11.27,11.27,11.26,11.27,25700.0,11.0163,11.0163,11.0066,11.0163,25700.0
2013-05-20 14:45:00,11.27,11.27,11.26,11.26,66700.0,11.0163,11.0163,11.0066,11.0066,66700.0
2013-05-20 14:50:00,11.26,11.27,11.26,11.27,137100.0,11.0066,11.0163,11.0066,11.0163,137100.0
2013-05-20 14:55:00,11.27,11.27,11.21,11.23,535900.0,11.0163,11.0163,10.9577,10.9772,535900.0
2013-05-20 15:00:00,11.23,11.24,11.22,11.24,146400.0,10.9772,10.987,10.9675,10.987,146400.0
2013-05-20 15:05:00,11.24,11.24,11.23,11.23,130600.0,10.987,10.987,10.9772,10.9772,130600.0
2013-05-20 15:10:00,11.23,11.24,11.23,11.24,290600.0,10.9772,10.987,10.9772,10.987,290600.0
2013-05-20 15:15:00,11.24,11.26,11.23,11.23,581200.0,10.987,11.0066,10.9772,10.9772,581200.0
2013-05-20 15:20:00,11.23,11.24,11.22,11.24,133700.0,10.9772,10.987,10.9675,10.987,133700.0
2013-05-20 15:25:00,11.24,11.24,11.21,11.24,199600.0,10.987,10.987,10.9577,10.987,199600.0
2013-05-20 15:30:00,11.24,11.25,11.23,11.24,151700.0,10.987,10.9968,10.9772,10.987,151700.0
2013-05-20 15:35:00,11.23,11.24,11.23,11.24,121500.0,10.9772,10.987,10.9772,10.987,121500.0
2013-05-20 15:40:00,11.24,11.25,11.23,11.23,301100.0,10.987,10.9968,10.9772,10.9772,301100.0
2013-05-20 15:45:00,11.23,11.24,11.2,11.23,756200.0,10.9772,10.987,10.9479,10.9772,756200.0
2013-05-20 15:50:00,11.23,11.24,11.22,11.23,324600.0,10.9772,10.987,10.9675,10.9772,324600.0
2013-05-20 15:55:00,11.23,11.23,11.18,11.22,1465400.0,10.9772,10.9772,10.9284,10.9675,1465400.0
2013-05-21 09:30:00,11.21,11.29,11.21,11.26,530100.0,10.9577,11.0359,10.9577,11.0066,530100.0
2013-05-21 09:35:00,11.26,11.28,11.21,11.28,291700.0,11.0066,11.0261,10.9577,11.0261,291700.0
2013-05-21 09:40:00,11.28,11.31,11.27,11.29,306600.0,11.0261,11.0554,11.0163,11.0359,306600.0
2013-05-21 09:45:00,11.3,11.3,11.27,11.3,218500.0,11.0457,11.0457,11.0163,11.0457,218500.0
2013-05-21 09:50:00,11.29,11.3,11.27,11.28,304400.0,11.0359,11.0457,11.0163,11.0261,304400.0
2013-05-21 09:55:00,11.27,11.3,11.27,11.3,441600.0,11.0163,11.0457,11.0163,11.0457,441600.0
2013-05-21 10:00:00,11.29,11.32,11.29,11.29,465100.0,11.0359,11.0652,11.0359,11.0359,465100.0
2013-05-21 10:05:00,11.29,11.3,11.28,11.29,203600.0,11.0359,11.0457,11.0261,11.0359,203600.0
2013-05-21 10:10:00,11.29,11.29,11.23,11.23,348300.0,11.0359,11.0359,10.9772,10.9772,348300.0
2013-05-21 10:15:00,11.24,11.25,11.21,11.23,411700.0,10.987,10.9968,10.9577,10.9772,411700.0
2013-05-21 10:20:00,11.23,11.23,11.17,11.17,234800.0,10.9772,10.9772,10.9186,10.9186,234800.0
2013-05-21 10:25:00,11.17,11.21,11.16,11.19,633600.0,10.9186,10.9577,10.9088,10.9381,633600.0
2013-05-21 10:30:00,11.19,11.2,11.17,11.19,184900.0,10.9381,10.9479,10.9186,10.9381,184900.0
2013-05-21 10:35:00,11.18,11.2,11.16,11.2,285100.0,10.9284,10.9479,10.9088,10.9479,285100.0
2013-05-21 10:40:00,11.2,11.23,11.19,11.19,346500.0,10.9479,10.9772,10.9381,10.9381,346500.0
2013-05-21 10:45:00,11.19,11.22,11.18,11.22,147100.0,10.9381,10.9675,10.9284,10.9675,147100.0
2013-05-21 10:50:00,11.21,11.24,11.2,11.22,472600.0,10.9577,10.987,10.9479,10.9675,472600.0
2013-05-21 10:55:00,11.22,11.24,11.21,11.23,145300.0,10.9675,10.987,10.9577,10.9772,145300.0
2013-05-21 11:00:00,11.23,11.24,11.22,11.24,87300.0,10.9772,10.987,10.9675,10.987,87300.0
2013-05-21 11:05:00,11.24,11.27,11.23,11.25,217500.0,10.987,11.0163,10.9772,10.9968,217500.0
2013-05-21 11:10:00,11.25,11.26,11.23,11.24,140400.0,10.9968,11.0066,10.9772,10.987,140400.0
2013-05-21 11:15:00,11.25,11.28,11.23,11.28,135000.0,10.9968,11.0261,10.9772,11.0261,135000.0
2013-05-21 11:20:00,11.28,11.29,11.25,11.26,443800.0,11.0261,11.0359,10.9968,11.0066,443800.0
2013-05-21 11:25:00,11.26,11.27,11.24,11.26,272300.0,11.0066,11.0163,10.987,11.0066,272300.0
2013-05-21 11:30:00,11.26,11.28,11.24,11.25,1214100.0,11.0066,11.0261,10.987,10.9968,1214100.0
2013-05-21 11:35:00,11.25,11.28,11.24,11.26,469200.0,10.9968,11.0261,10.987,11.0066,469200.0
2013-05-21 11:40:00,11.26,11.27,11.25,11.27,45400.0,11.0066,11.0163,10.9968,11.0163,45400.0
2013-05-21 11:45:00,11.27,11.28,11.25,11.27,931700.0,11.0163,11.0261,10.9968,11.0163,931700.0
2013-05-21 11:50:00,11.27,11.28,11.26,11.28,66600.0,11.0163,11.0261,11.0066,11.0261,66600.0
2013-05-21 11:55:00,11.28,11.28,11.25,11.25,70200.0,11.0261,11.0261,10.9968,10.9968,70200.0
2013-05-21 12:00:00,11.25,11.26,11.25,11.25,11400.0,10.9968,11.0066,10.9968,10.9968,11400.0
2013-05-21 12:05:00,11.25,11.26,11.22,11.25,147400.0,10.9968,11.0066,10.9675,10.9968,147400.0
2013-05-21 12:10:00,11.25,11.25,11.23,11.25,103700.0,10.9968,10.9968,10.9772,10.9968,103700.0
2013-05-21 12:15:00,11.24,11.26,11.24,11.26,29700.0,10.987,11.0066,10.987,11.0066,29700.0
2013-05-21 12:20:00,11.25,11.26,11.25,11.26,47600.0,10.9968,11.0066,10.9968,11.0066,47600.0
2013-05-21 12:25:00,11.26,11.28,11.25,11.26,171300.0,11.0066,11.0261,10.9968,11.0066,171300.0
2013-05-21 12:30:00,11.26,11.27,11.25,11.25,45700.0,11.0066,11.0163,10.9968,10.9968,45700.0
2013-05-21 12:35:00,11.26,11.27,11.25,11.27,143400.0,11.0066,11.0163,10.9968,11.0163,143400.0
2013-05-21 12:40:00,11.27,11.28,11.26,11.26,95400.0,11.0163,11.0261,11.0066,11.0066,95400.0
2013-05-21 12:45:00,11.26,11.28,11.26,11.27,53700.0,11.0066,11.0261,11.0066,11.0163,53700.0
2013-05-21 12:50:00,11.27,11.27,11.26,11.27,21400.0,11.0163,11.0163,11.0066,11.0163,21400.0
2013-05-21 12:55:00,11.27,11.28,11.26,11.26,87700.0,11.0163,11.0261,11.0066,11.0066,87700.0
2013-05-21 13:00:00,11.26,11.29,11.26,11.28,314800.0,11.0066,11.0359,11.0066,11.0261,314800.0
2013-05-21 13:05:00,11.28,11.3,11.28,11.29,222800.0,11.0261,11.0457,11.0261,11.0359,222800.0
2013-05-21 13:10:00,11.29,11.3,11.28,11.3,76400.0,11.0359,11.0457,11.0261,11.0457,76400.0
2013-05-21 13:15:00,11.29,11.3,11.29,11.29,29000.0,11.0359,11.0457,11.0359,11.0359,29000.0
2013-05-21 13:20:00,11.29,11.3,11.27,11.28,122000.0,11.0359,11.0457,11.0163,11.0261,122000.0
2013-05-21 13:25:00,11.28,11.28,11.26,11.27,107100.0,11.0261,11.0261,11.0066,11.0163,107100.0
2013-05-21 13:30:00,11.27,11.28,11.26,11.28,55000.0,11.0163,11.0261,11.0066,11.0261,55000.0
2013-05-21 13:35:00,11.27,11.28,11.27,11.27,40500.0,11.0163,11.0261,11.0163,11.0163,40500.0
2013-05-21 13:40:00,11.27,11.28,11.27,11.27,14200.0,11.0163,11.0261,11.0163,11.0163,14200.0
2013-05-21 13:45:00,11.27,11.28,11.27,11.28,18300.0,11.0163,11.0261,11.0163,11.0261,18300.0
2013-05-21 13:50:00,11.28,11.29,11.27,11.28,99300.0,11.0261,11.0359,11.0163,11.0261,99300.0
2013-05-21 13:55:00,11.28,11.29,11.26,11.28,187500.0,11.0261,11.0359,11.0066,11.0261,187500.0
2013-05-21 14:00:00,11.28,11.29,11.27,11.28,114300.0,11.0261,11.0359,11.0163,11.0261,114300.0
2013-05-21 14:05:00,11.28,11.28,11.27,11.28,21300.0,11.0261,11.0261,11.0163,11.0261,21300.0
2013-05-21 14:10:00,11.27,11.28,11.26,11.26,111200.0,11.0163,11.0261,11.0066,11.0066,111200.0
2013-05-21 14:15:00,11.26,11.29,11.25,11.28,223100.0,11.0066,11.0359,10.9968,11.0261,223100.0
2013-05-21 14:20:00,11.27,11.3,11.27,11.29,758100.0,11.0163,11.0457,11.0163,11.0359,758100.0
2013-05-21 14:25:00,11.29,11.3,11.28,11.28,189400.0,11.0359,11.0457,11.0261,11.0261,189400.0
2013-05-21 14:30:00,11.27,11.29,11.26,11.28,229500.0,11.0163,11.0359,11.0066,11.0261,229500.0
2013-05-21 14:35:00,11.28,11.29,11.27,11.28,78000.0,11.0261,11.0359,11.0163,11.0261,78000.0
2013-05-21 14:40:00,11.28,11.29,11.28,11.29,26300.0,11.0261,11.0359,11.0261,11.0359,26300.0
2013-05-21 14:45:00,11.29,11.29,11.26,11.28,113800.0,11.0359,11.0359,11.0066,11.0261,113800.0
2013-05-21 14:50:00,11.28,11.28,11.27,11.28,16600.0,11.0261,11.0261,11.0163,11.0261,16600.0
2013-05-21 14:55:00,11.28,11.28,11.26,11.26,92600.0,11.0261,11.0261,11.0066,11.0066,92600.0
2013-05-21 15:00:00,11.26,11.27,11.26,11.26,27200.0,11.0066,11.0163,11.0066,11.0066,27200.0
2013-05-21 15:05:00,11.26,11.27,11.25,11.25,142800.0,11.0066,11.0163,10.9968,10.9968,142800.0
2013-05-21 15:10:00,11.25,11.28,11.25,11.28,244600.0,10.9968,11.0261,10.9968,11.0261,244600.0
2013-05-21 15:15:00,11.27,11.28,11.26,11.26,83400.0,11.0163,11.0261,11.0066,11.0066,83400.0
2013-05-21 15:20:00,11.27,11.28,11.26,11.28,64000.0,11.0163,11.0261,11.0066,11.0261,64000.0
2013-05-21 15:25:00,11.28,11.28,11.26,11.27,126700.0,11.0261,11.0261,11.0066,11.0163,126700.0
2013-05-21 15:30:00,11.26,11.27,11.26,11.26,118000.0,11.0066,11.0163,11.0066,11.0066,118000.0
2013-05-21 15:35:00,11.27,11.27,11.26,11.27,52600.0,11.0163,11.0163,11.0066,11.0163,52600.0
2013-05-21 15:40:00,11.26,11.27,11.25,11.26,267700.0,11.0066,11.0163,10.9968,11.0066,267700.0
2013-05-21 15:45:00,11.26,11.26,11.23,11.23,341300.0,11.0066,11.0066,10.9772,10.9772,341300.0
2013-05-21 15:50:00,11.23,11.23,11.21,11.22,724600.0,10.9772,10.9772,10.9577,10.9675,724600.0
2013-05-21 15:55:00,11.21,11.23,11.2,11.22,1010100.0,10.9577,10.9772,10.9479,10.9675,1010100.0
2013-05-22 09:30:00,11.27,11.29,11.22,11.28,613500.0,11.0163,11.0359,10.9675,11.0261,613500.0
2013-05-22 09:35:00,11.29,11.35,11.28,11.3,943600.0,11.0359,11.0945,11.0261,11.0457,943600.0
2013-05-22 09:40:00,11.3,11.45,11.3,11.44,1312200.0,11.0457,11.1923,11.0457,11.1825,1312200.0
2013-05-22 09:45:00,11.44,11.5,11.4,11.49,1301000.0,11.1825,11.2412,11.1434,11.2314,1301000.0
2013-05-22 09:50:00,11.48,11.6,11.48,11.54,2021600.0,11.2216,11.3389,11.2216,11.2803,2021600.0
2013-05-22 09:55:00,11.53,11.54,11.46,11.46,671600.0,11.2705,11.2803,11.2021,11.2021,671600.0
2013-05-22 10:00:00,11.46,11.56,11.45,11.56,979500.0,11.2021,11.2998,11.1923,11.2998,979500.0
2013-05-22 10:05:00,11.55,11.62,11.53,11.61,1068900.0,11.29,11.3585,11.2705,11.3487,1068900.0
2013-05-22 10:10:00,11.61,11.65,11.6,11.65,990800.0,11.3487,11.3878,11.3389,11.3878,990800.0
2013-05-22 10:15:00,11.64,11.68,11.62,11.66,1582300.0,11.378,11.4171,11.3585,11.3976,1582300.0
2013-05-22 10:20:00,11.66,11.68,11.63,11.64,641400.0,11.3976,11.4171,11.3682,11.378,641400.0
2013-05-22 10:25:00,11.63,11.67,11.6,11.65,454200.0,11.3682,11.4073,11.3389,11.3878,454200.0
2013-05-22 10:30:00,11.65,11.66,11.54,11.55,739900.0,11.3878,11.3976,11.2803,11.29,739900.0
2013-05-22 10:35:00,11.54,11.54,11.42,11.48,1434300.0,11.2803,11.2803,11.163,11.2216,1434300.0
2013-05-22 10:40:00,11.48,11.55,11.45,11.54,461700.0,11.2216,11.29,11.1923,11.2803,461700.0
2013-05-22 10:45:00,11.54,11.55,11.45,11.48,569000.0,11.2803,11.29,11.1923,11.2216,569000.0
2013-05-22 10:50:00,11.48,11.51,11.46,11.49,329000.0,11.2216,11.2509,11.2021,11.2314,329000.0
2013-05-22 10:55:00,11.49,11.5,11.46,11.48,251300.0,11.2314,11.2412,11.2021,11.2216,251300.0
2013-05-22 11:00:00,11.48,11.49,11.46,11.48,279800.0,11.2216,11.2314,11.2021,11.2216,279800.0
2013-05-22 11:05:00,11.48,11.5,11.46,11.48,710200.0,11.2216,11.2412,11.2021,11.2216,710200.0
2013-05-22 11:10:00,11.48,11.5,11.47,11.49,378400.0,11.2216,11.2412,11.2118,11.2314,378400.0
2013-05-22 11:15:00,11.49,11.51,11.46,11.5,590900.0,11.2314,11.2509,11.2021,11.2412,590900.0
2013-05-22 11:20:00,11.49,11.5,11.46,11.47,522700.0,11.2314,11.2412,11.2021,11.2118,522700.0
2013-05-22 11:25:00,11.47,11.49,11.45,11.49,254300.0,11.2118,11.2314,11.1923,11.2314,254300.0
2013-05-22 11:30:00,11.49,11.5,11.46,11.46,201900.0,11.2314,11.2412,11.2021,11.2021,201900.0
2013-05-22 11:35:00,11.46,11.47,11.44,11.44,327500.0,11.2021,11.2118,11.1825,11.1825,327500.0
2013-05-22 11:40:00,11.44,11.45,11.4,11.41,865800.0,11.1825,11.1923,11.1434,11.1532,865800.0
2013-05-22 11:45:00,11.42,11.46,11.42,11.45,278600.0,11.163,11.2021,11.163,11.1923,278600.0
2013-05-22 11:50:00,11.45,11.45,11.42,11.42,104100.0,11.1923,11.1923,11.163,11.163,104100.0
2013-05-22 11:55:00,11.43,11.43,11.41,11.42,232000.0,11.1727,11.1727,11.1532,11.163,232000.0
2013-05-22 12:00:00,11.43,11.43,11.41,11.42,82200.0,11.1727,11.1727,11.1532,11.163,82200.0
2013-05-22 12:05:00,11.42,11.43,11.41,11.42,107700.0,11.163,11.1727,11.1532,11.163,107700.0
2013-05-22 12:10:00,11.42,11.43,11.4,11.42,185400.0,11.163,11.1727,11.1434,11.163,185400.0
2013-05-22 12:15:00,11.42,11.42,11.39,11.39,190200.0,11.163,11.163,11.1336,11.1336,190200.0
2013-05-22 12:20:00,11.38,11.4,11.36,11.4,359800.0,11.1239,11.1434,11.1043,11.1434,359800.0
2013-05-22 12:25:00,11.4,11.4,11.34,11.34,400500.0,11.1434,11.1434,11.0848,11.0848,400500.0
2013-05-22 12:30:00,11.34,11.35,11.31,11.33,515500.0,11.0848,11.0945,11.0554,11.075,515500.0
2013-05-22 12:35:00,11.33,11.39,11.33,11.37,405900.0,11.075,11.1336,11.075,11.1141,405900.0
2013-05-22 12:40:00,11.38,11.38,11.36,11.38,226500.0,11.1239,11.1239,11.1043,11.1239,226500.0
2013-05-22 12:45:00,11.38,11.38,11.36,11.36,107300.0,11.1239,11.1239,11.1043,11.1043,107300.0
2013-05-22 12:50:00,11.36,11.37,11.35,11.36,261000.0,11.1043,11.1141,11.0945,11.1043,261000.0
2013-05-22 12:55:00,11.36,11.37,11.35,11.35,130100.0,11.1043,11.1141,11.0945,11.0945,130100.0
2013-05-22 13:00:00,11.36,11.37,11.35,11.36,100300.0,11.1043,11.1141,11.0945,11.1043,100300.0
2013-05-22 13:05:00,11.35,11.36,11.35,11.35,103400.0,11.0945,11.1043,11.0945,11.0945,103400.0
2013-05-22 13:10:00,11.36,11.37,11.35,11.36,299800.0,11.1043,11.1141,11.0945,11.1043,299800.0
2013-05-22 13:15:00,11.36,11.36,11.32,11.32,252500.0,11.1043,11.1043,11.0652,11.0652,252500.0
2013-05-22 13:20:00,11.32,11.33,11.3,11.3,308700.0,11.0652,11.075,11.0457,11.0457,308700.0
2013-05-22 13:25:00,11.3,11.31,11.27,11.28,1514800.0,11.0457,11.0554,11.0163,11.0261,1514800.0
2013-05-22 13:30:00,11.27,11.28,11.25,11.25,1063400.0,11.0163,11.0261,10.9968,10.9968,1063400.0
2013-05-22 13:35:00,11.26,11.3,11.26,11.28,429200.0,11.0066,11.0457,11.0066,11.0261,429200.0
2013-05-22 13:40:00,11.28,11.29,11.27,11.27,236200.0,11.0261,11.0359,11.0163,11.0163,236200.0
2013-05-22 13:45:00,11.27,11.28,11.23,11.23,780900.0,11.0163,11.0261,10.9772,10.9772,780900.0
2013-05-22 13:50:00,11.23,11.26,11.21,11.23,462500.0,10.9772,11.0066,10.9577,10.9772,462500.0
2013-05-22 13:55:00,11.21,11.23,11.2,11.21,650700.0,10.9577,10.9772,10.9479,10.9577,650700.0
2013-05-22 14:00:00,11.22,11.23,11.14,11.14,1473800.0,10.9675,10.9772,10.8893,10.8893,1473800.0
2013-05-22 14:05:00,11.14,11.17,11.08,11.09,593000.0,10.8893,10.9186,10.8306,10.8404,593000.0
2013-05-22 14:10:00,11.09,11.09,10.93,10.95,1735800.0,10.8404,10.8404,10.684,10.7035,1735800.0
2013-05-22 14:15:00,10.94,11.01,10.93,11.0,481000.0,10.6938,10.7622,10.684,10.7524,481000.0
2013-05-22 14:20:00,11.0,11.05,10.99,11.05,584400.0,10.7524,10.8013,10.7426,10.8013,584400.0
2013-05-22 14:25:00,11.05,11.06,11.02,11.04,624800.0,10.8013,10.8111,10.772,10.7915,624800.0
2013-05-22 14:30:00,11.03,11.05,11.0,11.02,850200.0,10.7817,10.8013,10.7524,10.772,850200.0
2013-05-22 14:35:00,11.02,11.03,10.97,11.01,710900.0,10.772,10.7817,10.7231,10.7622,710900.0
2013-05-22 14:40:00,11.01,11.02,10.97,11.01,562400.0,10.7622,10.772,10.7231,10.7622,562400.0
2013-05-22 14:45:00,11.01,11.04,11.01,11.03,179100.0,10.7622,10.7915,10.7622,10.7817,179100.0
2013-05-22 14:50:00,11.03,11.04,11.02,11.03,146900.0,10.7817,10.7915,10.772,10.7817,146900.0
2013-05-22 14:55:00,11.03,11.04,11.01,11.01,309400.0,10.7817,10.7915,10.7622,10.7622,309400.0
2013-05-22 15:00:00,11.01,11.02,10.97,10.97,374800.0,10.7622,10.772,10.7231,10.7231,374800.0
2013-05-22 15:05:00,10.97,11.0,10.94,10.95,664900.0,10.7231,10.7524,10.6938,10.7035,664900.0
2013-05-22 15:10:00,10.95,10.99,10.95,10.96,405800.0,10.7035,10.7426,10.7035,10.7133,405800.0
2013-05-22 15:15:00,10.96,10.99,10.94,10.96,322200.0,10.7133,10.7426,10.6938,10.7133,322200.0
2013-05-22 15:20:00,10.96,10.96,10.91,10.91,475600.0,10.7133,10.7133,10.6644,10.6644,475600.0
2013-05-22 15:25:00,10.92,10.92,10.85,10.87,908300.0,10.6742,10.6742,10.6058,10.6253,908300.0
2013-05-22 15:30:00,10.87,10.9,10.84,10.85,1118300.0,10.6253,10.6547,10.596,10.6058,1118300.0
2013-05-22 15:35:00,10.84,10.86,10.8,10.83,1432600.0,10.596,10.6156,10.5569,10.5862,1432600.0
2013-05-22 15:40:00,10.83,10.91,10.82,10.91,659100.0,10.5862,10.6644,10.5765,10.6644,659100.0
2013-05-22 15:45:00,10.91,10.93,10.88,10.92,1049000.0,10.6644,10.684,10.6351,10.6742,1049000.0
2013-05-22 15:50:00,10.92,10.94,10.9,10.91,1120900.0,10.6742,10.6938,10.6547,10.6644,1120900.0
2013-05-22 15:55:00,10.91,10.92,10.88,10.91,1925400.0,10.6644,10.6742,10.6351,10.6644,1925400.0
2013-05-23 09:30:00,10.73,10.73,10.57,10.7,2255600.0,10.4885,10.4885,10.3321,10.4592,2255600.0
2013-05-23 09:35:00,10.7,10.82,10.68,10.82,1306500.0,10.4592,10.5765,10.4396,10.5765,1306500.0
2013-05-23 09:40:00,10.82,10.85,10.78,10.82,619200.0,10.5765,10.6058,10.5374,10.5765,619200.0
2013-05-23 09:45:00,10.82,10.88,10.81,10.84,2991100.0,10.5765,10.6351,10.5667,10.596,2991100.0
2013-05-23 09:50:00,10.84,10.86,10.8,10.84,509300.0,10.596,10.6156,10.5569,10.596,509300.0
2013-05-23 09:55:00,10.83,10.86,10.82,10.86,507100.0,10.5862,10.6156,10.5765,10.6156,507100.0
2013-05-23 10:00:00,10.85,10.94,10.83,10.93,861300.0,10.6058,10.6938,10.5862,10.684,861300.0
2013-05-23 10:05:00,10.93,11.09,10.93,11.09,1205500.0,10.684,10.8404,10.684,10.8404,1205500.0
2013-05-23 10:10:00,11.09,11.13,11.01,11.08,1302800.0,10.8404,10.8795,10.7622,10.8306,1302800.0
2013-05-23 10:15:00,11.07,11.15,10.97,11.15,827100.0,10.8208,10.899,10.7231,10.899,827100.0
2013-05-23 10:20:00,11.15,11.19,11.13,11.15,935400.0,10.899,10.9381,10.8795,10.899,935400.0
2013-05-23 10:25:00,11.16,11.17,11.11,11.11,814200.0,10.9088,10.9186,10.8599,10.8599,814200.0
2013-05-23 10:30:00,11.12,11.18,11.11,11.18,734100.0,10.8697,10.9284,10.8599,10.9284,734100.0
2013-05-23 10:35:00,11.18,11.22,11.17,11.2,726300.0,10.9284,10.9675,10.9186,10.9479,726300.0
2013-05-23 10:40:00,11.2,11.21,11.12,11.12,448900.0,10.9479,10.9577,10.8697,10.8697,448900.0
2013-05-23 10:45:00,11.12,11.13,11.06,11.08,613800.0,10.8697,10.8795,10.8111,10.8306,613800.0
2013-05-23 10:50:00,11.08,11.12,11.07,11.11,686200.0,10.8306,10.8697,10.8208,10.8599,686200.0
2013-05-23 10:55:00,11.11,11.15,11.1,11.15,534600.0,10.8599,10.899,10.8502,10.899,534600.0
2013-05-23 11:00:00,11.15,11.17,11.13,11.17,2755200.0,10.899,10.9186,10.8795,10.9186,2755200.0
2013-05-23 11:05:00,11.17,11.23,11.17,11.22,658500.0,10.9186,10.9772,10.9186,10.9675,658500.0
2013-05-23 11:10:00,11.21,11.22,11.18,11.21,637200.0,10.9577,10.9675,10.9284,10.9577,637200.0
2013-05-23 11:15:00,11.21,11.24,11.2,11.23,361600.0,10.9577,10.987,10.9479,10.9772,361600.0
2013-05-23 11:20:00,11.24,11.25,11.2,11.24,719500.0,10.987,10.9968,10.9479,10.987,719500.0
2013-05-23 11:25:00,11.24,11.25,11.21,11.23,848300.0,10.987,10.9968,10.9577,10.9772,848300.0
2013-05-23 11:30:00,11.23,11.26,11.2,11.25,1144700.0,10.9772,11.0066,10.9479,10.9968,1144700.0
2013-05-23 11:35:00,11.25,11.26,11.23,11.25,300100.0,10.9968,11.0066,10.9772,10.9968,300100.0
2013-05-23 11:40:00,11.25,11.25,11.2,11.21,281300.0,10.9968,10.9968,10.9479,10.9577,281300.0
2013-05-23 11:45:00,11.21,11.23,11.19,11.21,341500.0,10.9577,10.9772,10.9381,10.9577,341500.0
2013-05-23 11:50:00,11.21,11.23,11.2,11.21,169700.0,10.9577,10.9772,10.9479,10.9577,169700.0
2013-05-23 11:55:00,11.21,11.21,11.17,11.19,462200.0,10.9577,10.9577,10.9186,10.9381,462200.0
2013-05-23 12:00:00,11.18,11.25,11.18,11.22,505100.0,10.9284,10.9968,10.9284,10.9675,505100.0
2013-05-23 12:05:00,11.21,11.25,11.21,11.24,228000.0,10.9577,10.9968,10.9577,10.987,228000.0
2013-05-23 12:10:00,11.25,11.3,11.24,11.29,924000.0,10.9968,11.0457,10.987,11.0359,924000.0
2013-05-23 12:15:00,11.29,11.35,11.29,11.34,643100.0,11.0359,11.0945,11.0359,11.0848,643100.0
2013-05-23 12:20:00,11.34,11.34,11.28,11.28,744300.0,11.0848,11.0848,11.0261,11.0261,744300.0
2013-05-23 12:25:00,11.28,11.31,11.28,11.28,326900.0,11.0261,11.0554,11.0261,11.0261,326900.0
2013-05-23 12:30:00,11.28,11.29,11.27,11.29,181700.0,11.0261,11.0359,11.0163,11.0359,181700.0
2013-05-23 12:35:00,11.29,11.29,11.24,11.28,621000.0,11.0359,11.0359,10.987,11.0261,621000.0
2013-05-23 12:40:00,11.28,11.3,11.26,11.3,367100.0,11.0261,11.0457,11.0066,11.0457,367100.0
2013-05-23 12:45:00,11.3,11.31,11.3,11.3,121300.0,11.0457,11.0554,11.0457,11.0457,121300.0
2013-05-23 12:50:00,11.3,11.35,11.3,11.35,852600.0,11.0457,11.0945,11.0457,11.0945,852600.0
2013-05-23 12:55:00,11.35,11.38,11.34,11.36,926900.0,11.0945,11.1239,11.0848,11.1043,926900.0
2013-05-23 13:00:00,11.36,11.37,11.34,11.36,610900.0,11.1043,11.1141,11.0848,11.1043,610900.0
2013-05-23 13:05:00,11.35,11.37,11.31,11.31,285000.0,11.0945,11.1141,11.0554,11.0554,285000.0
2013-05-23 13:10:00,11.31,11.32,11.28,11.28,504500.0,11.0554,11.0652,11.0261,11.0261,504500.0
2013-05-23 13:15:00,11.28,11.3,11.28,11.29,83100.0,11.0261,11.0457,11.0261,11.0359,83100.0
2013-05-23 13:20:00,11.29,11.31,11.25,11.31,524300.0,11.0359,11.0554,10.9968,11.0554,524300.0
2013-05-23 13:25:00,11.31,11.31,11.27,11.29,244600.0,11.0554,11.0554,11.0163,11.0359,244600.0
2013-05-23 13:30:00,11.28,11.29,11.25,11.27,244000.0,11.0261,11.0359,10.9968,11.0163,244000.0
2013-05-23 13:35:00,11.27,11.3,11.27,11.28,307500.0,11.0163,11.0457,11.0163,11.0261,307500.0
2013-05-23 13:40:00,11.29,11.29,11.27,11.28,101100.0,11.0359,11.0359,11.0163,11.0261,101100.0
2013-05-23 13:45:00,11.27,11.28,11.25,11.26,316100.0,11.0163,11.0261,10.9968,11.0066,316100.0
2013-05-23 13:50:00,11.27,11.28,11.25,11.26,255600.0,11.0163,11.0261,10.9968,11.0066,255600.0
2013-05-23 13:55:00,11.25,11.34,11.25,11.34,508100.0,10.9968,11.0848,10.9968,11.0848,508100.0
2013-05-23 14:00:00,11.34,11.34,11.31,11.31,217200.0,11.0848,11.0848,11.0554,11.0554,217200.0
2013-05-23 14:05:00,11.31,11.35,11.31,11.35,261000.0,11.0554,11.0945,11.0554,11.0945,261000.0
2013-05-23 14:10:00,11.35,11.35,11.33,11.34,484900.0,11.0945,11.0945,11.075,11.0848,484900.0
2013-05-23 14:15:00,11.34,11.48,11.33,11.47,1594000.0,11.0848,11.2216,11.075,11.2118,1594000.0
2013-05-23 14:20:00,11.47,11.48,11.4,11.4,892300.0,11.2118,11.2216,11.1434,11.1434,892300.0
2013-05-23 14:25:00,11.4,11.42,11.4,11.42,174500.0,11.1434,11.163,11.1434,11.163,174500.0
2013-05-23 14:30:00,11.41,11.45,11.38,11.43,481000.0,11.1532,11.1923,11.1239,11.1727,481000.0
2013-05-23 14:35:00,11.44,11.46,11.43,11.46,488400.0,11.1825,11.2021,11.1727,11.2021,488400.0
2013-05-23 14:40:00,11.46,11.49,11.43,11.44,1008400.0,11.2021,11.2314,11.1727,11.1825,1008400.0
2013-05-23 14:45:00,11.44,11.44,11.4,11.41,498800.0,11.1825,11.1825,11.1434,11.1532,498800.0
2013-05-23 14:50:00,11.4,11.45,11.39,11.42,569300.0,11.1434,11.1923,11.1336,11.163,569300.0
2013-05-23 14:55:00,11.43,11.43,11.4,11.42,421100.0,11.1727,11.1727,11.1434,11.163,421100.0
2013-05-23 15:00:00,11.41,11.43,11.38,11.38,382700.0,11.1532,11.1727,11.1239,11.1239,382700.0
2013-05-23 15:05:00,11.38,11.41,11.38,11.41,263200.0,11.1239,11.1532,11.1239,11.1532,263200.0
2013-05-23 15:10:00,11.41,11.47,11.4,11.45,606600.0,11.1532,11.2118,11.1434,11.1923,606600.0
2013-05-23 15:15:00,11.44,11.45,11.39,11.39,259700.0,11.1825,11.1923,11.1336,11.1336,259700.0
2013-05-23 15:20:00,11.39,11.42,11.38,11.42,282000.0,11.1336,11.163,11.1239,11.163,282000.0
2013-05-23 15:25:00,11.41,11.44,11.41,11.43,364400.0,11.1532,11.1825,11.1532,11.1727,364400.0
2013-05-23 15:30:00,11.43,11.46,11.42,11.43,712100.0,11.1727,11.2021,11.163,11.1727,712100.0
2013-05-23 15:35:00,11.43,11.43,11.39,11.41,459400.0,11.1727,11.1727,11.1336,11.1532,459400.0
2013-05-23 15:40:00,11.41,11.43,11.4,11.43,394000.0,11.1532,11.1727,11.1434,11.1727,394000.0
2013-05-23 15:45:00,11.43,11.44,11.41,11.42,827100.0,11.1727,11.1825,11.1532,11.163,827100.0
2013-05-23 15:50:00,11.42,11.43,11.39,11.42,918700.0,11.163,11.1727,11.1336,11.163,918700.0
2013-05-23 15:55:00,11.42,11.42,11.39,11.39,1505700.0,11.163,11.163,11.1336,11.1336,1505700.0
2013-05-24 09:30:00,11.3,11.46,11.29,11.38,1483400.0,11.0457,11.2021,11.0359,11.1239,1483400.0
2013-05-24 09:35:00,11.38,11.42,11.34,11.4,415300.0,11.1239,11.163,11.0848,11.1434,415300.0
2013-05-24 09:40:00,11.39,11.42,11.37,11.41,389500.0,11.1336,11.163,11.1141,11.1532,389500.0
2013-05-24 09:45:00,11.41,11.43,11.35,11.36,638900.0,11.1532,11.1727,11.0945,11.1043,638900.0
2013-05-24 09:50:00,11.36,11.39,11.34,11.39,554600.0,11.1043,11.1336,11.0848,11.1336,554600.0
2013-05-24 09:55:00,11.38,11.43,11.37,11.42,489700.0,11.1239,11.1727,11.1141,11.163,489700.0
2013-05-24 10:00:00,11.42,11.42,11.38,11.4,719400.0,11.163,11.163,11.1239,11.1434,719400.0
2013-05-24 10:05:00,11.4,11.41,11.35,11.38,900000.0,11.1434,11.1532,11.0945,11.1239,900000.0
2013-05-24 10:10:00,11.38,11.39,11.36,11.37,152000.0,11.1239,11.1336,11.1043,11.1141,152000.0
2013-05-24 10:15:00,11.36,11.38,11.35,11.36,323700.0,11.1043,11.1239,11.0945,11.1043,323700.0
2013-05-24 10:20:00,11.37,11.37,11.34,11.35,288500.0,11.1141,11.1141,11.0848,11.0945,288500.0
2013-05-24 10:25:00,11.34,11.37,11.33,11.35,272200.0,11.0848,11.1141,11.075,11.0945,272200.0
2013-05-24 10:30:00,11.36,11.39,11.35,11.35,208300.0,11.1043,11.1336,11.0945,11.0945,208300.0
2013-05-24 10:35:00,11.36,11.41,11.34,11.4,398100.0,11.1043,11.1532,11.0848,11.1434,398100.0
2013-05-24 10:40:00,11.41,11.44,11.4,11.43,353100.0,11.1532,11.1825,11.1434,11.1727,353100.0
2013-05-24 10:45:00,11.43,11.44,11.39,11.4,601300.0,11.1727,11.1825,11.1336,11.1434,601300.0
2013-05-24 10:50:00,11.4,11.44,11.4,11.44,358300.0,11.1434,11.1825,11.1434,11.1825,358300.0
2013-05-24 10:55:00,11.43,11.44,11.41,11.43,267400.0,11.1727,11.1825,11.1532,11.1727,267400.0
2013-05-24 11:00:00,11.42,11.44,11.41,11.43,453200.0,11.163,11.1825,11.1532,11.1727,453200.0
2013-05-24 11:05:00,11.43,11.45,11.42,11.45,189000.0,11.1727,11.1923,11.163,11.1923,189000.0
2013-05-24 11:10:00,11.45,11.48,11.44,11.45,565600.0,11.1923,11.2216,11.1825,11.1923,565600.0
2013-05-24 11:15:00,11.45,11.46,11.42,11.42,190100.0,11.1923,11.2021,11.163,11.163,190100.0
2013-05-24 11:20:00,11.43,11.45,11.41,11.41,210900.0,11.1727,11.1923,11.1532,11.1532,210900.0
2013-05-24 11:25:00,11.41,11.44,11.41,11.43,98300.0,11.1532,11.1825,11.1532,11.1727,98300.0
2013-05-24 11:30:00,11.43,11.43,11.42,11.43,50600.0,11.1727,11.1727,11.163,11.1727,50600.0
2013-05-24 11:35:00,11.42,11.46,11.42,11.45,211900.0,11.163,11.2021,11.163,11.1923,211900.0
2013-05-24 11:40:00,11.45,11.47,11.45,11.46,152800.0,11.1923,11.2118,11.1923,11.2021,152800.0
2013-05-24 11:45:00,11.45,11.46,11.44,11.45,48000.0,11.1923,11.2021,11.1825,11.1923,48000.0
2013-05-24 11:50:00,11.44,11.47,11.44,11.47,181800.0,11.1825,11.2118,11.1825,11.2118,181800.0
2013-05-24 11:55:00,11.47,11.49,11.46,11.47,188100.0,11.2118,11.2314,11.2021,11.2118,188100.0
2013-05-24 12:00:00,11.47,11.49,11.47,11.49,226300.0,11.2118,11.2314,11.2118,11.2314,226300.0
2013-05-24 12:05:00,11.48,11.49,11.48,11.48,86100.0,11.2216,11.2314,11.2216,11.2216,86100.0
2013-05-24 12:10:00,11.48,11.49,11.47,11.49,302600.0,11.2216,11.2314,11.2118,11.2314,302600.0
2013-05-24 12:15:00,11.48,11.49,11.48,11.48,34800.0,11.2216,11.2314,11.2216,11.2216,34800.0
2013-05-24 12:20:00,11.48,11.49,11.48,11.49,61800.0,11.2216,11.2314,11.2216,11.2314,61800.0
2013-05-24 12:25:00,11.49,11.51,11.48,11.5,361900.0,11.2314,11.2509,11.2216,11.2412,361900.0
2013-05-24 12:30:00,11.5,11.52,11.49,11.51,293700.0,11.2412,11.2607,11.2314,11.2509,293700.0
2013-05-24 12:35:00,11.51,11.52,11.49,11.51,567200.0,11.2509,11.2607,11.2314,11.2509,567200.0
2013-05-24 12:40:00,11.5,11.51,11.5,11.51,12900.0,11.2412,11.2509,11.2412,11.2509,12900.0
2013-05-24 12:45:00,11.5,11.54,11.5,11.53,474600.0,11.2412,11.2803,11.2412,11.2705,474600.0
2013-05-24 12:50:00,11.54,11.57,11.54,11.57,447500.0,11.2803,11.3096,11.2803,11.3096,447500.0
2013-05-24 12:55:00,11.57,11.59,11.57,11.59,143900.0,11.3096,11.3291,11.3096,11.3291,143900.0
2013-05-24 13:00:00,11.59,11.59,11.58,11.59,126200.0,11.3291,11.3291,11.3194,11.3291,126200.0
2013-05-24 13:05:00,11.58,11.61,11.58,11.6,354400.0,11.3194,11.3487,11.3194,11.3389,354400.0
2013-05-24 13:10:00,11.59,11.59,11.58,11.59,88700.0,11.3291,11.3291,11.3194,11.3291,88700.0
2013-05-24 13:15:00,11.59,11.62,11.58,11.62,239300.0,11.3291,11.3585,11.3194,11.3585,239300.0
2013-05-24 13:20:00,11.62,11.65,11.62,11.65,1010800.0,11.3585,11.3878,11.3585,11.3878,1010800.0
2013-05-24 13:25:00,11.65,11.66,11.62,11.62,248800.0,11.3878,11.3976,11.3585,11.3585,248800.0
2013-05-24 13:30:00,11.62,11.63,11.61,11.63,235000.0,11.3585,11.3682,11.3487,11.3682,235000.0
2013-05-24 13:35:00,11.63,11.63,11.62,11.62,98400.0,11.3682,11.3682,11.3585,11.3585,98400.0
2013-05-24 13:40:00,11.63,11.64,11.62,11.64,136300.0,11.3682,11.378,11.3585,11.378,136300.0
2013-05-24 13:45:00,11.64,11.65,11.62,11.63,414700.0,11.378,11.3878,11.3585,11.3682,414700.0
2013-05-24 13:50:00,11.63,11.65,11.63,11.65,146800.0,11.3682,11.3878,11.3682,11.3878,146800.0
2013-05-24 13:55:00,11.65,11.65,11.63,11.63,173400.0,11.3878,11.3878,11.3682,11.3682,173400.0
2013-05-24 14:00:00,11.64,11.66,11.63,11.64,190700.0,11.378,11.3976,11.3682,11.378,190700.0
2013-05-24 14:05:00,11.65,11.65,11.63,11.65,160400.0,11.3878,11.3878,11.3682,11.3878,160400.0
2013-05-24 14:10:00,11.65,11.65,11.63,11.63,78800.0,11.3878,11.3878,11.3682,11.3682,78800.0
2013-05-24 14:15:00,11.63,11.66,11.63,11.66,443100.0,11.3682,11.3976,11.3682,11.3976,443100.0
2013-05-24 14:20:00,11.66,11.66,11.62,11.64,282200.0,11.3976,11.3976,11.3585,11.378,282200.0
2013-05-24 14:25:00,11.63,11.64,11.63,11.63,100500.0,11.3682,11.378,11.3682,11.3682,100500.0
2013-05-24 14:30:00,11.63,11.64,11.59,11.59,193200.0,11.3682,11.378,11.3291,11.3291,193200.0
2013-05-24 14:35:00,11.59,11.6,11.59,11.6,76000.0,11.3291,11.3389,11.3291,11.3389,76000.0
2013-05-24 14:40:00,11.6,11.62,11.59,11.62,145800.0,11.3389,11.3585,11.3291,11.3585,145800.0
2013-05-24 14:45:00,11.62,11.63,11.6,11.62,821900.0,11.3585,11.3682,11.3389,11.3585,821900.0
2013-05-24 14:50:00,11.61,11.62,11.61,11.62,277600.0,11.3487,11.3585,11.3487,11.3585,277600.0
2013-05-24 14:55:00,11.62,11.62,11.6,11.61,430000.0,11.3585,11.3585,11.3389,11.3487,430000.0
2013-05-24 15:00:00,11.62,11.62,11.61,11.62,47200.0,11.3585,11.3585,11.3487,11.3585,47200.0
2013-05-24 15:05:00,11.62,11.62,11.61,11.62,105600.0,11.3585,11.3585,11.3487,11.3585,105600.0
2013-05-24 15:10:00,11.61,11.62,11.61,11.62,58200.0,11.3487,11.3585,11.3487,11.3585,58200.0
2013-05-24 15:15:00,11.62,11.63,11.61,11.61,380100.0,11.3585,11.3682,11.3487,11.3487,380100.0
2013-05-24 15:20:00,11.62,11.62,11.6,11.61,147400.0,11.3585,11.3585,11.3389,11.3487,147400.0
2013-05-24 15:25:00,11.61,11.61,11.6,11.6,93200.0,11.3487,11.3487,11.3389,11.3389,93200.0
2013-05-24 15:30:00,11.61,11.61,11.58,11.59,293300.0,11.3487,11.3487,11.3194,11.3291,293300.0
2013-05-24 15:35:00,11.58,11.6,11.57,11.58,322300.0,11.3194,11.3389,11.3096,11.3194,322300.0
2013-05-24 15:40:00,11.58,11.58,11.55,11.55,236800.0,11.3194,11.3194,11.29,11.29,236800.0
2013-05-24 15:45:00,11.55,11.56,11.55,11.56,326700.0,11.29,11.2998,11.29,11.2998,326700.0
2013-05-24 15:50:00,11.55,11.58,11.54,11.58,1038100.0,11.29,11.3194,11.2803,11.3194,1038100.0
2013-05-24 15:55:00,11.57,11.6,11.57,11.6,687800.0,11.3096,11.3389,11.3096,11.3389,687800.0
2013-05-28 09:30:00,11.73,11.88,11.69,11.85,1699900.0,11.466,11.6126,11.4269,11.5833,1699900.0
2013-05-28 09:35:00,11.86,11.88,11.81,11.82,643100.0,11.5931,11.6126,11.5442,11.554,643100.0
2013-05-28 09:40:00,11.82,11.82,11.78,11.79,499800.0,11.554,11.554,11.5149,11.5246,499800.0
2013-05-28 09:45:00,11.79,11.85,11.79,11.84,449400.0,11.5246,11.5833,11.5246,11.5735,449400.0
2013-05-28 09:50:00,11.84,11.87,11.79,11.79,492500.0,11.5735,11.6028,11.5246,11.5246,492500.0
2013-05-28 09:55:00,11.79,11.85,11.79,11.85,565500.0,11.5246,11.5833,11.5246,11.5833,565500.0
2013-05-28 10:00:00,11.85,11.87,11.82,11.84,740500.0,11.5833,11.6028,11.554,11.5735,740500.0
2013-05-28 10:05:00,11.84,11.84,11.79,11.8,608900.0,11.5735,11.5735,11.5246,11.5344,608900.0
2013-05-28 10:10:00,11.8,11.82,11.79,11.79,206200.0,11.5344,11.554,11.5246,11.5246,206200.0
2013-05-28 10:15:00,11.79,11.82,11.79,11.79,247900.0,11.5246,11.554,11.5246,11.5246,247900.0
2013-05-28 10:20:00,11.79,11.82,11.79,11.81,334400.0,11.5246,11.554,11.5246,11.5442,334400.0
2013-05-28 10:25:00,11.82,11.82,11.78,11.81,664200.0,11.554,11.554,11.5149,11.5442,664200.0
2013-05-28 10:30:00,11.8,11.82,11.78,11.8,465000.0,11.5344,11.554,11.5149,11.5344,465000.0
2013-05-28 10:35:00,11.8,11.8,11.75,11.75,666500.0,11.5344,11.5344,11.4855,11.4855,666500.0
2013-05-28 10:40:00,11.75,11.79,11.73,11.77,550700.0,11.4855,11.5246,11.466,11.5051,550700.0
2013-05-28 10:45:00,11.78,11.82,11.77,11.78,595300.0,11.5149,11.554,11.5051,11.5149,595300.0
2013-05-28 10:50:00,11.78,11.78,11.73,11.76,239300.0,11.5149,11.5149,11.466,11.4953,239300.0
2013-05-28 10:55:00,11.75,11.77,11.73,11.76,381800.0,11.4855,11.5051,11.466,11.4953,381800.0
2013-05-28 11:00:00,11.77,11.77,11.73,11.74,372300.0,11.5051,11.5051,11.466,11.4758,372300.0
2013-05-28 11:05:00,11.75,11.77,11.73,11.76,276300.0,11.4855,11.5051,11.466,11.4953,276300.0
2013-05-28 11:10:00,11.76,11.78,11.75,11.77,151600.0,11.4953,11.5149,11.4855,11.5051,151600.0
2013-05-28 11:15:00,11.76,11.79,11.76,11.79,113200.0,11.4953,11.5246,11.4953,11.5246,113200.0
2013-05-28 11:20:00,11.78,11.8,11.77,11.79,202500.0,11.5149,11.5344,11.5051,11.5246,202500.0
2013-05-28 11:25:00,11.79,11.8,11.77,11.79,140000.0,11.5246,11.5344,11.5051,11.5246,140000.0
2013-05-28 11:30:00,11.79,11.8,11.77,11.79,258200.0,11.5246,11.5344,11.5051,11.5246,258200.0
2013-05-28 11:35:00,11.79,11.83,11.78,11.82,503300.0,11.5246,11.5637,11.5149,11.554,503300.0
2013-05-28 11:40:00,11.82,11.83,11.8,11.8,162900.0,11.554,11.5637,11.5344,11.5344,162900.0
2013-05-28 11:45:00,11.8,11.81,11.77,11.79,188400.0,11.5344,11.5442,11.5051,11.5246,188400.0
2013-05-28 11:50:00,11.79,11.82,11.79,11.8,229200.0,11.5246,11.554,11.5246,11.5344,229200.0
2013-05-28 11:55:00,11.79,11.8,11.78,11.8,209900.0,11.5246,11.5344,11.5149,11.5344,209900.0
2013-05-28 12:00:00,11.79,11.8,11.79,11.79,44100.0,11.5246,11.5344,11.5246,11.5246,44100.0
2013-05-28 12:05:00,11.8,11.8,11.78,11.78,42900.0,11.5344,11.5344,11.5149,11.5149,42900.0
2013-05-28 12:10:00,11.78,11.8,11.77,11.79,201100.0,11.5149,11.5344,11.5051,11.5246,201100.0
2013-05-28 12:15:00,11.79,11.8,11.78,11.79,142100.0,11.5246,11.5344,11.5149,11.5246,142100.0
2013-05-28 12:20:00,11.79,11.82,11.79,11.8,119000.0,11.5246,11.554,11.5246,11.5344,119000.0
2013-05-28 12:25:00,11.8,11.8,11.79,11.79,36100.0,11.5344,11.5344,11.5246,11.5246,36100.0
2013-05-28 12:30:00,11.79,11.8,11.78,11.78,205400.0,11.5246,11.5344,11.5149,11.5149,205400.0
2013-05-28 12:35:00,11.78,11.8,11.77,11.78,273500.0,11.5149,11.5344,11.5051,11.5149,273500.0
2013-05-28 12:40:00,11.78,11.81,11.78,11.79,184700.0,11.5149,11.5442,11.5149,11.5246,184700.0
2013-05-28 12:45:00,11.79,11.8,11.77,11.77,107800.0,11.5246,11.5344,11.5051,11.5051,107800.0
2013-05-28 12:50:00,11.77,11.78,11.75,11.75,186300.0,11.5051,11.5149,11.4855,11.4855,186300.0
2013-05-28 12:55:00,11.76,11.76,11.73,11.76,215500.0,11.4953,11.4953,11.466,11.4953,215500.0
2013-05-28 13:00:00,11.76,11.8,11.76,11.79,243400.0,11.4953,11.5344,11.4953,11.5246,243400.0
2013-05-28 13:05:00,11.79,11.8,11.78,11.79,103300.0,11.5246,11.5344,11.5149,11.5246,103300.0
2013-05-28 13:10:00,11.79,11.8,11.79,11.79,74800.0,11.5246,11.5344,11.5246,11.5246,74800.0
2013-05-28 13:15:00,11.79,11.79,11.78,11.79,130200.0,11.5246,11.5246,11.5149,11.5246,130200.0
2013-05-28 13:20:00,11.79,11.79,11.78,11.78,233600.0,11.5246,11.5246,11.5149,11.5149,233600.0
2013-05-28 13:25:00,11.79,11.79,11.78,11.79,42700.0,11.5246,11.5246,11.5149,11.5246,42700.0
2013-05-28 13:30:00,11.78,11.79,11.74,11.74,314200.0,11.5149,11.5246,11.4758,11.4758,314200.0
2013-05-28 13:35:00,11.74,11.78,11.73,11.76,256600.0,11.4758,11.5149,11.466,11.4953,256600.0
2013-05-28 13:40:00,11.76,11.77,11.74,11.74,111700.0,11.4953,11.5051,11.4758,11.4758,111700.0
2013-05-28 13:45:00,11.74,11.76,11.73,11.75,176600.0,11.4758,11.4953,11.466,11.4855,176600.0
2013-05-28 13:50:00,11.75,11.75,11.73,11.73,204900.0,11.4855,11.4855,11.466,11.466,204900.0
2013-05-28 13:55:00,11.74,11.75,11.72,11.74,335500.0,11.4758,11.4855,11.4562,11.4758,335500.0
2013-05-28 14:00:00,11.74,11.75,11.72,11.73,205100.0,11.4758,11.4855,11.4562,11.466,205100.0
2013-05-28 14:05:00,11.74,11.74,11.73,11.74,39600.0,11.4758,11.4758,11.466,11.4758,39600.0
2013-05-28 14:10:00,11.74,11.74,11.71,11.72,238800.0,11.4758,11.4758,11.4464,11.4562,238800.0
2013-05-28 14:15:00,11.72,11.75,11.72,11.75,136400.0,11.4562,11.4855,11.4562,11.4855,136400.0
2013-05-28 14:20:00,11.75,11.75,11.73,11.74,205200.0,11.4855,11.4855,11.466,11.4758,205200.0
2013-05-28 14:25:00,11.74,11.75,11.72,11.74,77100.0,11.4758,11.4855,11.4562,11.4758,77100.0
2013-05-28 14:30:00,11.74,11.74,11.72,11.73,157400.0,11.4758,11.4758,11.4562,11.466,157400.0
2013-05-28 14:35:00,11.73,11.74,11.7,11.71,355000.0,11.466,11.4758,11.4367,11.4464,355000.0
2013-05-28 14:40:00,11.72,11.73,11.71,11.73,132100.0,11.4562,11.466,11.4464,11.466,132100.0
2013-05-28 14:45:00,11.73,11.74,11.71,11.73,107900.0,11.466,11.4758,11.4464,11.466,107900.0
2013-05-28 14:50:00,11.73,11.75,11.73,11.74,242700.0,11.466,11.4855,11.466,11.4758,242700.0
2013-05-28 14:55:00,11.74,11.75,11.72,11.73,176400.0,11.4758,11.4855,11.4562,11.466,176400.0
2013-05-28 15:00:00,11.74,11.75,11.72,11.75,156300.0,11.4758,11.4855,11.4562,11.4855,156300.0
2013-05-28 15:05:00,11.75,11.77,11.74,11.75,173400.0,11.4855,11.5051,11.4758,11.4855,173400.0
2013-05-28 15:10:00,11.74,11.75,11.72,11.74,246800.0,11.4758,11.4855,11.4562,11.4758,246800.0
2013-05-28 15:15:00,11.74,11.76,11.73,11.74,145100.0,11.4758,11.4953,11.466,11.4758,145100.0
2013-05-28 15:20:00,11.75,11.77,11.74,11.77,219000.0,11.4855,11.5051,11.4758,11.5051,219000.0
2013-05-28 15:25:00,11.77,11.78,11.75,11.78,196400.0,11.5051,11.5149,11.4855,11.5149,196400.0
2013-05-28 15:30:00,11.78,11.8,11.77,11.8,134700.0,11.5149,11.5344,11.5051,11.5344,134700.0
2013-05-28 15:35:00,11.8,11.81,11.79,11.81,236000.0,11.5344,11.5442,11.5246,11.5442,236000.0
2013-05-28 15:40:00,11.81,11.81,11.79,11.79,210300.0,11.5442,11.5442,11.5246,11.5246,210300.0
2013-05-28 15:45:00,11.8,11.8,11.76,11.78,728000.0,11.5344,11.5344,11.4953,11.5149,728000.0
2013-05-28 15:50:00,11.78,11.79,11.77,11.79,293100.0,11.5149,11.5246,11.5051,11.5246,293100.0
2013-05-28 15:55:00,11.79,11.79,11.77,11.79,1016300.0,11.5246,11.5246,11.5051,11.5246,1016300.0
2013-05-29 09:30:00,11.69,11.73,11.6,11.62,912300.0,11.4269,11.466,11.3389,11.3585,912300.0
2013-05-29 09:35:00,11.62,11.66,11.6,11.62,998100.0,11.3585,11.3976,11.3389,11.3585,998100.0
2013-05-29 09:40:00,11.63,11.71,11.63,11.67,455300.0,11.3682,11.4464,11.3682,11.4073,455300.0
2013-05-29 09:45:00,11.66,11.7,11.65,11.69,404700.0,11.3976,11.4367,11.3878,11.4269,404700.0
2013-05-29 09:50:00,11.69,11.73,11.69,11.73,400800.0,11.4269,11.466,11.4269,11.466,400800.0
2013-05-29 09:55:00,11.73,11.77,11.72,11.74,790500.0,11.466,11.5051,11.4562,11.4758,790500.0
2013-05-29 10:00:00,11.74,11.8,11.74,11.78,404600.0,11.4758,11.5344,11.4758,11.5149,404600.0
2013-05-29 10:05:00,11.79,11.8,11.76,11.79,374400.0,11.5246,11.5344,11.4953,11.5246,374400.0
2013-05-29 10:10:00,11.79,11.83,11.77,11.83,346700.0,11.5246,11.5637,11.5051,11.5637,346700.0
2013-05-29 10:15:00,11.82,11.85,11.81,11.81,389400.0,11.554,11.5833,11.5442,11.5442,389400.0
2013-05-29 10:20:00,11.81,11.83,11.79,11.8,441300.0,11.5442,11.5637,11.5246,11.5344,441300.0
2013-05-29 10:25:00,11.8,11.81,11.77,11.8,390100.0,11.5344,11.5442,11.5051,11.5344,390100.0
2013-05-29 10:30:00,11.8,11.82,11.79,11.81,381900.0,11.5344,11.554,11.5246,11.5442,381900.0
2013-05-29 10:35:00,11.81,11.82,11.79,11.79,126000.0,11.5442,11.554,11.5246,11.5246,126000.0
2013-05-29 10:40:00,11.8,11.82,11.77,11.77,285400.0,11.5344,11.554,11.5051,11.5051,285400.0
2013-05-29 10:45:00,11.78,11.8,11.76,11.76,190600.0,11.5149,11.5344,11.4953,11.4953,190600.0
2013-05-29 10:50:00,11.77,11.78,11.75,11.77,283800.0,11.5051,11.5149,11.4855,11.5051,283800.0
2013-05-29 10:55:00,11.76,11.76,11.7,11.7,643400.0,11.4953,11.4953,11.4367,11.4367,643400.0
2013-05-29 11:00:00,11.7,11.72,11.7,11.71,317500.0,11.4367,11.4562,11.4367,11.4464,317500.0
2013-05-29 11:05:00,11.71,11.72,11.67,11.7,628200.0,11.4464,11.4562,11.4073,11.4367,628200.0
2013-05-29 11:10:00,11.69,11.71,11.69,11.71,233500.0,11.4269,11.4464,11.4269,11.4464,233500.0
2013-05-29 11:15:00,11.71,11.74,11.69,11.74,635100.0,11.4464,11.4758,11.4269,11.4758,635100.0
2013-05-29 11:20:00,11.73,11.74,11.71,11.74,129300.0,11.466,11.4758,11.4464,11.4758,129300.0
2013-05-29 11:25:00,11.73,11.77,11.73,11.77,197900.0,11.466,11.5051,11.466,11.5051,197900.0
2013-05-29 11:30:00,11.76,11.79,11.75,11.77,239600.0,11.4953,11.5246,11.4855,11.5051,239600.0
2013-05-29 11:35:00,11.77,11.77,11.76,11.76,44400.0,11.5051,11.5051,11.4953,11.4953,44400.0
2013-05-29 11:40:00,11.76,11.77,11.75,11.76,75800.0,11.4953,11.5051,11.4855,11.4953,75800.0
2013-05-29 11:45:00,11.76,11.79,11.76,11.78,134500.0,11.4953,11.5246,11.4953,11.5149,134500.0
2013-05-29 11:50:00,11.78,11.78,11.76,11.77,58100.0,11.5149,11.5149,11.4953,11.5051,58100.0
2013-05-29 11:55:00,11.77,11.79,11.77,11.79,107500.0,11.5051,11.5246,11.5051,11.5246,107500.0
2013-05-29 12:00:00,11.79,11.8,11.78,11.8,92000.0,11.5246,11.5344,11.5149,11.5344,92000.0
2013-05-29 12:05:00,11.79,11.8,11.77,11.78,97400.0,11.5246,11.5344,11.5051,11.5149,97400.0
2013-05-29 12:10:00,11.78,11.8,11.77,11.8,143300.0,11.5149,11.5344,11.5051,11.5344,143300.0
2013-05-29 12:15:00,11.8,11.85,11.79,11.85,355900.0,11.5344,11.5833,11.5246,11.5833,355900.0
2013-05-29 12:20:00,11.84,11.86,11.82,11.83,291900.0,11.5735,11.5931,11.554,11.5637,291900.0
2013-05-29 12:25:00,11.83,11.84,11.81,11.83,238000.0,11.5637,11.5735,11.5442,11.5637,238000.0
2013-05-29 12:30:00,11.83,11.83,11.81,11.81,73200.0,11.5637,11.5637,11.5442,11.5442,73200.0
2013-05-29 12:35:00,11.82,11.82,11.79,11.8,397900.0,11.554,11.554,11.5246,11.5344,397900.0
2013-05-29 12:40:00,11.8,11.81,11.8,11.8,37600.0,11.5344,11.5442,11.5344,11.5344,37600.0
2013-05-29 12:45:00,11.8,11.81,11.77,11.78,101900.0,11.5344,11.5442,11.5051,11.5149,101900.0
2013-05-29 12:50:00,11.77,11.78,11.75,11.77,95200.0,11.5051,11.5149,11.4855,11.5051,95200.0
2013-05-29 12:55:00,11.77,11.79,11.76,11.79,115000.0,11.5051,11.5246,11.4953,11.5246,115000.0
2013-05-29 13:00:00,11.78,11.8,11.77,11.79,123300.0,11.5149,11.5344,11.5051,11.5246,123300.0
2013-05-29 13:05:00,11.79,11.82,11.78,11.82,113200.0,11.5246,11.554,11.5149,11.554,113200.0
2013-05-29 13:10:00,11.82,11.82,11.76,11.79,226400.0,11.554,11.554,11.4953,11.5246,226400.0
2013-05-29 13:15:00,11.79,11.8,11.78,11.79,60900.0,11.5246,11.5344,11.5149,11.5246,60900.0
2013-05-29 13:20:00,11.79,11.81,11.78,11.79,128900.0,11.5246,11.5442,11.5149,11.5246,128900.0
2013-05-29 13:25:00,11.79,11.81,11.79,11.8,203800.0,11.5246,11.5442,11.5246,11.5344,203800.0
2013-05-29 13:30:00,11.81,11.81,11.8,11.8,77900.0,11.5442,11.5442,11.5344,11.5344,77900.0
2013-05-29 13:35:00,11.8,11.82,11.79,11.82,112100.0,11.5344,11.554,11.5246,11.554,112100.0
2013-05-29 13:40:00,11.81,11.86,11.81,11.85,257500.0,11.5442,11.5931,11.5442,11.5833,257500.0
2013-05-29 13:45:00,11.85,11.85,11.83,11.84,138400.0,11.5833,11.5833,11.5637,11.5735,138400.0
2013-05-29 13:50:00,11.85,11.86,11.82,11.84,250800.0,11.5833,11.5931,11.554,11.5735,250800.0
2013-05-29 13:55:00,11.84,11.88,11.84,11.88,395600.0,11.5735,11.6126,11.5735,11.6126,395600.0
2013-05-29 14:00:00,11.87,11.88,11.85,11.86,450500.0,11.6028,11.6126,11.5833,11.5931,450500.0
2013-05-29 14:05:00,11.85,11.9,11.85,11.88,663400.0,11.5833,11.6322,11.5833,11.6126,663400.0
2013-05-29 14:10:00,11.88,11.89,11.87,11.88,83800.0,11.6126,11.6224,11.6028,11.6126,83800.0
2013-05-29 14:15:00,11.89,11.9,11.88,11.89,378000.0,11.6224,11.6322,11.6126,11.6224,378000.0
2013-05-29 14:20:00,11.88,11.89,11.87,11.88,117500.0,11.6126,11.6224,11.6028,11.6126,117500.0
2013-05-29 14:25:00,11.88,11.91,11.88,11.9,453800.0,11.6126,11.6419,11.6126,11.6322,453800.0
2013-05-29 14:30:00,11.89,11.9,11.87,11.88,151000.0,11.6224,11.6322,11.6028,11.6126,151000.0
2013-05-29 14:35:00,11.88,11.88,11.85,11.86,221100.0,11.6126,11.6126,11.5833,11.5931,221100.0
2013-05-29 14:40:00,11.86,11.88,11.85,11.88,142600.0,11.5931,11.6126,11.5833,11.6126,142600.0
2013-05-29 14:45:00,11.88,11.88,11.86,11.87,157800.0,11.6126,11.6126,11.5931,11.6028,157800.0
2013-05-29 14:50:00,11.87,11.88,11.84,11.85,381500.0,11.6028,11.6126,11.5735,11.5833,381500.0
2013-05-29 14:55:00,11.86,11.86,11.83,11.84,196100.0,11.5931,11.5931,11.5637,11.5735,196100.0
2013-05-29 15:00:00,11.84,11.86,11.83,11.85,110300.0,11.5735,11.5931,11.5637,11.5833,110300.0
2013-05-29 15:05:00,11.85,11.86,11.84,11.85,302700.0,11.5833,11.5931,11.5735,11.5833,302700.0
2013-05-29 15:10:00,11.85,11.88,11.84,11.85,285800.0,11.5833,11.6126,11.5735,11.5833,285800.0
2013-05-29 15:15:00,11.86,11.87,11.84,11.86,115800.0,11.5931,11.6028,11.5735,11.5931,115800.0
2013-05-29 15:20:00,11.85,11.89,11.85,11.87,221400.0,11.5833,11.6224,11.5833,11.6028,221400.0
2013-05-29 15:25:00,11.87,11.9,11.87,11.89,247900.0,11.6028,11.6322,11.6028,11.6224,247900.0
2013-05-29 15:30:00,11.88,11.91,11.88,11.91,282300.0,11.6126,11.6419,11.6126,11.6419,282300.0
2013-05-29 15:35:00,11.91,11.92,11.88,11.88,262300.0,11.6419,11.6517,11.6126,11.6126,262300.0
2013-05-29 15:40:00,11.88,11.89,11.86,11.87,304200.0,11.6126,11.6224,11.5931,11.6028,304200.0
2013-05-29 15:45:00,11.87,11.87,11.85,11.87,209800.0,11.6028,11.6028,11.5833,11.6028,209800.0
2013-05-29 15:50:00,11.87,11.87,11.83,11.86,873000.0,11.6028,11.6028,11.5637,11.5931,873000.0
2013-05-29 15:55:00,11.85,11.87,11.83,11.83,711800.0,11.5833,11.6028,11.5637,11.5637,711800.0
2013-05-30 09:30:00,11.81,11.84,11.75,11.8,764200.0,11.5442,11.5735,11.4855,11.5344,764200.0
2013-05-30 09:35:00,11.81,11.83,11.75,11.83,362400.0,11.5442,11.5637,11.4855,11.5637,362400.0
2013-05-30 09:40:00,11.84,11.88,11.83,11.87,381500.0,11.5735,11.6126,11.5637,11.6028,381500.0
2013-05-30 09:45:00,11.86,11.97,11.86,11.96,766000.0,11.5931,11.7006,11.5931,11.6908,766000.0
2013-05-30 09:50:00,11.97,11.97,11.91,11.94,443200.0,11.7006,11.7006,11.6419,11.6713,443200.0
2013-05-30 09:55:00,11.95,11.95,11.91,11.92,532500.0,11.681,11.681,11.6419,11.6517,532500.0
2013-05-30 10:00:00,11.92,11.95,11.91,11.91,348300.0,11.6517,11.681,11.6419,11.6419,348300.0
2013-05-30 10:05:00,11.92,11.96,11.91,11.94,393200.0,11.6517,11.6908,11.6419,11.6713,393200.0
2013-05-30 10:10:00,11.95,11.95,11.92,11.93,306700.0,11.681,11.681,11.6517,11.6615,306700.0
2013-05-30 10:15:00,11.92,11.94,11.87,11.88,458300.0,11.6517,11.6713,11.6028,11.6126,458300.0
2013-05-30 10:20:00,11.88,11.9,11.87,11.87,345200.0,11.6126,11.6322,11.6028,11.6028,345200.0
2013-05-30 10:25:00,11.88,11.9,11.87,11.88,244100.0,11.6126,11.6322,11.6028,11.6126,244100.0
2013-05-30 10:30:00,11.89,11.92,11.88,11.89,608500.0,11.6224,11.6517,11.6126,11.6224,608500.0
2013-05-30 10:35:00,11.89,11.93,11.89,11.91,333400.0,11.6224,11.6615,11.6224,11.6419,333400.0
2013-05-30 10:40:00,11.91,11.93,11.9,11.93,232300.0,11.6419,11.6615,11.6322,11.6615,232300.0
2013-05-30 10:45:00,11.93,11.94,11.92,11.94,139600.0,11.6615,11.6713,11.6517,11.6713,139600.0
2013-05-30 10:50:00,11.94,11.94,11.92,11.93,345000.0,11.6713,11.6713,11.6517,11.6615,345000.0
2013-05-30 10:55:00,11.93,11.94,11.92,11.94,125400.0,11.6615,11.6713,11.6517,11.6713,125400.0
2013-05-30 11:00:00,11.94,11.95,11.91,11.91,302500.0,11.6713,11.681,11.6419,11.6419,302500.0
2013-05-30 11:05:00,11.92,11.92,11.88,11.89,311800.0,11.6517,11.6517,11.6126,11.6224,311800.0
2013-05-30 11:10:00,11.9,11.91,11.89,11.91,150900.0,11.6322,11.6419,11.6224,11.6419,150900.0
2013-05-30 11:15:00,11.91,11.91,11.88,11.88,221700.0,11.6419,11.6419,11.6126,11.6126,221700.0
2013-05-30 11:20:00,11.88,11.91,11.88,11.91,282100.0,11.6126,11.6419,11.6126,11.6419,282100.0
2013-05-30 11:25:00,11.91,11.91,11.89,11.9,125900.0,11.6419,11.6419,11.6224,11.6322,125900.0
2013-05-30 11:30:00,11.9,11.92,11.89,11.92,113300.0,11.6322,11.6517,11.6224,11.6517,113300.0
2013-05-30 11:35:00,11.92,11.95,11.92,11.95,631700.0,11.6517,11.681,11.6517,11.681,631700.0
2013-05-30 11:40:00,11.95,11.96,11.92,11.95,1664700.0,11.681,11.6908,11.6517,11.681,1664700.0
2013-05-30 11:45:00,11.95,11.97,11.94,11.96,364700.0,11.681,11.7006,11.6713,11.6908,364700.0
2013-05-30 11:50:00,11.96,11.98,11.95,11.96,744700.0,11.6908,11.7104,11.681,11.6908,744700.0
2013-05-30 11:55:00,11.96,11.98,11.95,11.97,686800.0,11.6908,11.7104,11.681,11.7006,686800.0
2013-05-30 12:00:00,11.98,11.98,11.95,11.96,205800.0,11.7104,11.7104,11.681,11.6908,205800.0
2013-05-30 12:05:00,11.96,11.96,11.94,11.95,75600.0,11.6908,11.6908,11.6713,11.681,75600.0
2013-05-30 12:10:00,11.95,11.96,11.93,11.95,541900.0,11.681,11.6908,11.6615,11.681,541900.0
2013-05-30 12:15:00,11.95,11.95,11.92,11.94,153400.0,11.681,11.681,11.6517,11.6713,153400.0
2013-05-30 12:20:00,11.94,11.94,11.93,11.94,92800.0,11.6713,11.6713,11.6615,11.6713,92800.0
2013-05-30 12:25:00,11.94,11.96,11.93,11.95,206900.0,11.6713,11.6908,11.6615,11.681,206900.0
2013-05-30 12:30:00,11.95,11.95,11.94,11.95,68500.0,11.681,11.681,11.6713,11.681,68500.0
2013-05-30 12:35:00,11.95,11.95,11.92,11.92,92600.0,11.681,11.681,11.6517,11.6517,92600.0
2013-05-30 12:40:00,11.93,11.93,11.92,11.93,68800.0,11.6615,11.6615,11.6517,11.6615,68800.0
2013-05-30 12:45:00,11.93,11.95,11.92,11.95,157800.0,11.6615,11.681,11.6517,11.681,157800.0
2013-05-30 12:50:00,11.95,11.95,11.94,11.94,213800.0,11.681,11.681,11.6713,11.6713,213800.0
2013-05-30 12:55:00,11.95,11.95,11.94,11.95,69600.0,11.681,11.681,11.6713,11.681,69600.0
2013-05-30 13:00:00,11.95,11.96,11.94,11.95,159200.0,11.681,11.6908,11.6713,11.681,159200.0
2013-05-30 13:05:00,11.95,11.96,11.93,11.95,445300.0,11.681,11.6908,11.6615,11.681,445300.0
2013-05-30 13:10:00,11.95,11.95,11.93,11.94,146900.0,11.681,11.681,11.6615,11.6713,146900.0
2013-05-30 13:15:00,11.94,11.94,11.93,11.94,160600.0,11.6713,11.6713,11.6615,11.6713,160600.0
2013-05-30 13:20:00,11.94,11.94,11.93,11.94,40400.0,11.6713,11.6713,11.6615,11.6713,40400.0
2013-05-30 13:25:00,11.94,11.95,11.93,11.95,160500.0,11.6713,11.681,11.6615,11.681,160500.0
2013-05-30 13:30:00,11.95,11.96,11.94,11.95,229600.0,11.681,11.6908,11.6713,11.681,229600.0
2013-05-30 13:35:00,11.95,11.97,11.94,11.96,541400.0,11.681,11.7006,11.6713,11.6908,541400.0
2013-05-30 13:40:00,11.96,11.97,11.96,11.96,59200.0,11.6908,11.7006,11.6908,11.6908,59200.0
2013-05-30 13:45:00,11.96,11.97,11.96,11.97,38400.0,11.6908,11.7006,11.6908,11.7006,38400.0
2013-05-30 13:50:00,11.97,11.99,11.95,11.99,267500.0,11.7006,11.7201,11.681,11.7201,267500.0
2013-05-30 13:55:00,11.99,11.99,11.97,11.98,273800.0,11.7201,11.7201,11.7006,11.7104,273800.0
2013-05-30 14:00:00,11.99,11.99,11.96,11.96,302100.0,11.7201,11.7201,11.6908,11.6908,302100.0
2013-05-30 14:05:00,11.97,11.98,11.94,11.96,452100.0,11.7006,11.7104,11.6713,11.6908,452100.0
2013-05-30 14:10:00,11.96,11.97,11.95,11.96,112000.0,11.6908,11.7006,11.681,11.6908,112000.0
2013-05-30 14:15:00,11.96,11.97,11.95,11.96,110400.0,11.6908,11.7006,11.681,11.6908,110400.0
2013-05-30 14:20:00,11.96,11.97,11.96,11.97,31600.0,11.6908,11.7006,11.6908,11.7006,31600.0
2013-05-30 14:25:00,11.97,11.97,11.96,11.97,74400.0,11.7006,11.7006,11.6908,11.7006,74400.0
2013-05-30 14:30:00,11.97,11.98,11.96,11.97,243800.0,11.7006,11.7104,11.6908,11.7006,243800.0
2013-05-30 14:35:00,11.97,11.97,11.96,11.97,52800.0,11.7006,11.7006,11.6908,11.7006,52800.0
2013-05-30 14:40:00,11.97,11.97,11.96,11.96,113200.0,11.7006,11.7006,11.6908,11.6908,113200.0
2013-05-30 14:45:00,11.97,11.98,11.96,11.98,109200.0,11.7006,11.7104,11.6908,11.7104,109200.0
2013-05-30 14:50:00,11.98,11.98,11.96,11.96,172600.0,11.7104,11.7104,11.6908,11.6908,172600.0
2013-05-30 14:55:00,11.96,11.97,11.96,11.97,202600.0,11.6908,11.7006,11.6908,11.7006,202600.0
2013-05-30 15:00:00,11.97,11.97,11.95,11.96,228900.0,11.7006,11.7006,11.681,11.6908,228900.0
2013-05-30 15:05:00,11.96,11.97,11.95,11.97,155200.0,11.6908,11.7006,11.681,11.7006,155200.0
2013-05-30 15:10:00,11.96,11.97,11.95,11.95,192600.0,11.6908,11.7006,11.681,11.681,192600.0
2013-05-30 15:15:00,11.95,11.96,11.95,11.96,160500.0,11.681,11.6908,11.681,11.6908,160500.0
2013-05-30 15:20:00,11.96,11.97,11.95,11.96,418000.0,11.6908,11.7006,11.681,11.6908,418000.0
2013-05-30 15:25:00,11.96,11.96,11.95,11.95,91600.0,11.6908,11.6908,11.681,11.681,91600.0
2013-05-30 15:30:00,11.96,11.96,11.94,11.95,287100.0,11.6908,11.6908,11.6713,11.681,287100.0
2013-05-30 15:35:00,11.95,11.96,11.94,11.96,170000.0,11.681,11.6908,11.6713,11.6908,170000.0
2013-05-30 15:40:00,11.96,11.96,11.95,11.96,138400.0,11.6908,11.6908,11.681,11.6908,138400.0
2013-05-30 15:45:00,11.96,11.96,11.94,11.95,314200.0,11.6908,11.6908,11.6713,11.681,314200.0
2013-05-30 15:50:00,11.95,11.95,11.9,11.91,721100.0,11.681,11.681,11.6322,11.6419,721100.0
2013-05-30 15:55:00,11.91,11.91,11.89,11.89,759000.0,11.6419,11.6419,11.6224,11.6224,759000.0
2013-05-31 09:30:00,11.79,11.89,11.77,11.87,941600.0,11.5246,11.6224,11.5051,11.6028,941600.0
2013-05-31 09:35:00,11.86,11.91,11.83,11.88,532900.0,11.5931,11.6419,11.5637,11.6126,532900.0
2013-05-31 09:40:00,11.89,11.9,11.86,11.87,450500.0,11.6224,11.6322,11.5931,11.6028,450500.0
2013-05-31 09:45:00,11.87,11.89,11.85,11.89,358000.0,11.6028,11.6224,11.5833,11.6224,358000.0
2013-05-31 09:50:00,11.88,11.9,11.87,11.88,452200.0,11.6126,11.6322,11.6028,11.6126,452200.0
2013-05-31 09:55:00,11.87,11.89,11.85,11.85,239200.0,11.6028,11.6224,11.5833,11.5833,239200.0
2013-05-31 10:00:00,11.86,11.89,11.85,11.88,438400.0,11.5931,11.6224,11.5833,11.6126,438400.0
2013-05-31 10:05:00,11.89,11.89,11.84,11.85,607500.0,11.6224,11.6224,11.5735,11.5833,607500.0
2013-05-31 10:10:00,11.84,11.87,11.83,11.87,328200.0,11.5735,11.6028,11.5637,11.6028,328200.0
2013-05-31 10:15:00,11.86,11.88,11.84,11.88,337200.0,11.5931,11.6126,11.5735,11.6126,337200.0
2013-05-31 10:20:00,11.87,11.88,11.86,11.88,441200.0,11.6028,11.6126,11.5931,11.6126,441200.0
2013-05-31 10:25:00,11.88,11.88,11.86,11.87,82900.0,11.6126,11.6126,11.5931,11.6028,82900.0
2013-05-31 10:30:00,11.87,11.9,11.86,11.88,408700.0,11.6028,11.6322,11.5931,11.6126,408700.0
2013-05-31 10:35:00,11.87,11.89,11.86,11.87,278100.0,11.6028,11.6224,11.5931,11.6028,278100.0
2013-05-31 10:40:00,11.87,11.87,11.85,11.86,83400.0,11.6028,11.6028,11.5833,11.5931,83400.0
2013-05-31 10:45:00,11.86,11.87,11.83,11.86,251000.0,11.5931,11.6028,11.5637,11.5931,251000.0
2013-05-31 10:50:00,11.86,11.86,11.84,11.86,109600.0,11.5931,11.5931,11.5735,11.5931,109600.0
2013-05-31 10:55:00,11.86,11.87,11.84,11.86,266700.0,11.5931,11.6028,11.5735,11.5931,266700.0
2013-05-31 11:00:00,11.86,11.87,11.85,11.86,207700.0,11.5931,11.6028,11.5833,11.5931,207700.0
2013-05-31 11:05:00,11.86,11.9,11.85,11.88,816400.0,11.5931,11.6322,11.5833,11.6126,816400.0
2013-05-31 11:10:00,11.88,11.89,11.87,11.88,347800.0,11.6126,11.6224,11.6028,11.6126,347800.0
2013-05-31 11:15:00,11.87,11.9,11.87,11.88,521900.0,11.6028,11.6322,11.6028,11.6126,521900.0
2013-05-31 11:20:00,11.88,11.9,11.88,11.88,265700.0,11.6126,11.6322,11.6126,11.6126,265700.0
2013-05-31 11:25:00,11.89,11.89,11.87,11.87,119400.0,11.6224,11.6224,11.6028,11.6028,119400.0
2013-05-31 11:30:00,11.87,11.88,11.87,11.88,93300.0,11.6028,11.6126,11.6028,11.6126,93300.0
2013-05-31 11:35:00,11.88,11.88,11.87,11.88,292700.0,11.6126,11.6126,11.6028,11.6126,292700.0
2013-05-31 11:40:00,11.88,11.88,11.87,11.87,34400.0,11.6126,11.6126,11.6028,11.6028,34400.0
2013-05-31 11:45:00,11.88,11.88,11.87,11.88,57400.0,11.6126,11.6126,11.6028,11.6126,57400.0
2013-05-31 11:50:00,11.88,11.88,11.87,11.88,146400.0,11.6126,11.6126,11.6028,11.6126,146400.0
2013-05-31 11:55:00,11.88,11.88,11.87,11.88,55900.0,11.6126,11.6126,11.6028,11.6126,55900.0
2013-05-31 12:00:00,11.88,11.88,11.85,11.85,138100.0,11.6126,11.6126,11.5833,11.5833,138100.0
2013-05-31 12:05:00,11.86,11.86,11.84,11.85,216200.0,11.5931,11.5931,11.5735,11.5833,216200.0
2013-05-31 12:10:00,11.86,11.86,11.84,11.85,63900.0,11.5931,11.5931,11.5735,11.5833,63900.0
2013-05-31 12:15:00,11.85,11.85,11.81,11.84,247200.0,11.5833,11.5833,11.5442,11.5735,247200.0
2013-05-31 12:20:00,11.84,11.87,11.84,11.87,213200.0,11.5735,11.6028,11.5735,11.6028,213200.0
2013-05-31 12:25:00,11.87,11.88,11.86,11.88,119200.0,11.6028,11.6126,11.5931,11.6126,119200.0
2013-05-31 12:30:00,11.88,11.88,11.86,11.88,59400.0,11.6126,11.6126,11.5931,11.6126,59400.0
2013-05-31 12:35:00,11.88,11.88,11.86,11.87,59900.0,11.6126,11.6126,11.5931,11.6028,59900.0
2013-05-31 12:40:00,11.86,11.87,11.85,11.85,167800.0,11.5931,11.6028,11.5833,11.5833,167800.0
2013-05-31 12:45:00,11.85,11.86,11.85,11.85,61800.0,11.5833,11.5931,11.5833,11.5833,61800.0
2013-05-31 12:50:00,11.86,11.86,11.83,11.84,138100.0,11.5931,11.5931,11.5637,11.5735,138100.0
2013-05-31 12:55:00,11.84,11.84,11.83,11.84,44300.0,11.5735,11.5735,11.5637,11.5735,44300.0
2013-05-31 13:00:00,11.84,11.87,11.82,11.86,293400.0,11.5735,11.6028,11.554,11.5931,293400.0
2013-05-31 13:05:00,11.86,11.86,11.85,11.86,29500.0,11.5931,11.5931,11.5833,11.5931,29500.0
2013-05-31 13:10:00,11.86,11.86,11.84,11.84,63800.0,11.5931,11.5931,11.5735,11.5735,63800.0
2013-05-31 13:15:00,11.85,11.86,11.83,11.86,253700.0,11.5833,11.5931,11.5637,11.5931,253700.0
2013-05-31 13:20:00,11.86,11.86,11.84,11.85,52700.0,11.5931,11.5931,11.5735,11.5833,52700.0
2013-05-31 13:25:00,11.85,11.85,11.84,11.84,44800.0,11.5833,11.5833,11.5735,11.5735,44800.0
2013-05-31 13:30:00,11.84,11.85,11.83,11.83,109900.0,11.5735,11.5833,11.5637,11.5637,109900.0
2013-05-31 13:35:00,11.83,11.84,11.82,11.83,81300.0,11.5637,11.5735,11.554,11.5637,81300.0
2013-05-31 13:40:00,11.82,11.83,11.8,11.8,139200.0,11.554,11.5637,11.5344,11.5344,139200.0
2013-05-31 13:45:00,11.8,11.81,11.8,11.8,96100.0,11.5344,11.5442,11.5344,11.5344,96100.0
2013-05-31 13:50:00,11.81,11.82,11.8,11.82,120600.0,11.5442,11.554,11.5344,11.554,120600.0
2013-05-31 13:55:00,11.82,11.82,11.81,11.82,70200.0,11.554,11.554,11.5442,11.554,70200.0
2013-05-31 14:00:00,11.81,11.82,11.8,11.8,221100.0,11.5442,11.554,11.5344,11.5344,221100.0
2013-05-31 14:05:00,11.81,11.82,11.8,11.82,88400.0,11.5442,11.554,11.5344,11.554,88400.0
2013-05-31 14:10:00,11.82,11.82,11.78,11.79,553100.0,11.554,11.554,11.5149,11.5246,553100.0
2013-05-31 14:15:00,11.79,11.8,11.78,11.79,78100.0,11.5246,11.5344,11.5149,11.5246,78100.0
2013-05-31 14:20:00,11.79,11.81,11.79,11.8,164900.0,11.5246,11.5442,11.5246,11.5344,164900.0
2013-05-31 14:25:00,11.8,11.81,11.8,11.8,60800.0,11.5344,11.5442,11.5344,11.5344,60800.0
2013-05-31 14:30:00,11.8,11.81,11.78,11.79,231900.0,11.5344,11.5442,11.5149,11.5246,231900.0
2013-05-31 14:35:00,11.79,11.8,11.77,11.78,189000.0,11.5246,11.5344,11.5051,11.5149,189000.0
2013-05-31 14:40:00,11.78,11.78,11.77,11.78,105200.0,11.5149,11.5149,11.5051,11.5149,105200.0
2013-05-31 14:45:00,11.77,11.79,11.77,11.78,141300.0,11.5051,11.5246,11.5051,11.5149,141300.0
2013-05-31 14:50:00,11.78,11.78,11.75,11.77,291000.0,11.5149,11.5149,11.4855,11.5051,291000.0
2013-05-31 14:55:00,11.77,11.78,11.76,11.78,87500.0,11.5051,11.5149,11.4953,11.5149,87500.0
2013-05-31 15:00:00,11.78,11.8,11.77,11.8,593400.0,11.5149,11.5344,11.5051,11.5344,593400.0
2013-05-31 15:05:00,11.8,11.8,11.78,11.78,213400.0,11.5344,11.5344,11.5149,11.5149,213400.0
2013-05-31 15:10:00,11.79,11.8,11.77,11.8,499400.0,11.5246,11.5344,11.5051,11.5344,499400.0
2013-05-31 15:15:00,11.8,11.8,11.79,11.8,66400.0,11.5344,11.5344,11.5246,11.5344,66400.0
2013-05-31 15:20:00,11.79,11.83,11.79,11.82,284300.0,11.5246,11.5637,11.5246,11.554,284300.0
2013-05-31 15:25:00,11.82,11.82,11.8,11.8,95600.0,11.554,11.554,11.5344,11.5344,95600.0
2013-05-31 15:30:00,11.8,11.81,11.77,11.78,333200.0,11.5344,11.5442,11.5051,11.5149,333200.0
2013-05-31 15:35:00,11.79,11.8,11.77,11.77,418300.0,11.5246,11.5344,11.5051,11.5051,418300.0
2013-05-31 15:40:00,11.78,11.78,11.77,11.77,239100.0,11.5149,11.5149,11.5051,11.5051,239100.0
2013-05-31 15:45:00,11.78,11.78,11.75,11.75,391700.0,11.5149,11.5149,11.4855,11.4855,391700.0
2013-05-31 15:50:00,11.75,11.76,11.7,11.71,1197500.0,11.4855,11.4953,11.4367,11.4464,1197500.0
2013-05-31 15:55:00,11.71,11.71,11.68,11.68,1357400.0,11.4464,11.4464,11.4171,11.4171,1357400.0
2013-06-03 09:30:00,11.79,11.87,11.74,11.87,708300.0,11.5246,11.6028,11.4758,11.6028,708300.0
2013-06-03 09:35:00,11.87,11.99,11.86,11.95,912700.0,11.6028,11.7201,11.5931,11.681,912700.0
2013-06-03 09:40:00,11.95,11.96,11.85,11.85,437800.0,11.681,11.6908,11.5833,11.5833,437800.0
2013-06-03 09:45:00,11.86,11.88,11.84,11.88,297400.0,11.5931,11.6126,11.5735,11.6126,297400.0
2013-06-03 09:50:00,11.88,11.95,11.86,11.94,471200.0,11.6126,11.681,11.5931,11.6713,471200.0
2013-06-03 09:55:00,11.94,11.97,11.91,11.93,658800.0,11.6713,11.7006,11.6419,11.6615,658800.0
2013-06-03 10:00:00,11.91,11.94,11.81,11.91,929700.0,11.6419,11.6713,11.5442,11.6419,929700.0
2013-06-03 10:05:00,11.92,11.96,11.91,11.94,373400.0,11.6517,11.6908,11.6419,11.6713,373400.0
2013-06-03 10:10:00,11.94,11.95,11.9,11.91,211300.0,11.6713,11.681,11.6322,11.6419,211300.0
2013-06-03 10:15:00,11.9,11.93,11.88,11.93,357600.0,11.6322,11.6615,11.6126,11.6615,357600.0
2013-06-03 10:20:00,11.93,11.94,11.87,11.87,361600.0,11.6615,11.6713,11.6028,11.6028,361600.0
2013-06-03 10:25:00,11.87,11.87,11.8,11.81,430000.0,11.6028,11.6028,11.5344,11.5442,430000.0
2013-06-03 10:30:00,11.81,11.81,11.75,11.8,215900.0,11.5442,11.5442,11.4855,11.5344,215900.0
2013-06-03 10:35:00,11.8,11.8,11.76,11.78,286900.0,11.5344,11.5344,11.4953,11.5149,286900.0
2013-06-03 10:40:00,11.79,11.79,11.7,11.73,451900.0,11.5246,11.5246,11.4367,11.466,451900.0
2013-06-03 10:45:00,11.74,11.74,11.7,11.73,811900.0,11.4758,11.4758,11.4367,11.466,811900.0
2013-06-03 10:50:00,11.73,11.75,11.72,11.75,161200.0,11.466,11.4855,11.4562,11.4855,161200.0
2013-06-03 10:55:00,11.75,11.75,11.68,11.68,323700.0,11.4855,11.4855,11.4171,11.4171,323700.0
2013-06-03 11:00:00,11.68,11.71,11.68,11.69,256700.0,11.4171,11.4464,11.4171,11.4269,256700.0
2013-06-03 11:05:00,11.69,11.7,11.65,11.65,324900.0,11.4269,11.4367,11.3878,11.3878,324900.0
2013-06-03 11:10:00,11.66,11.67,11.6,11.63,597600.0,11.3976,11.4073,11.3389,11.3682,597600.0
2013-06-03 11:15:00,11.63,11.64,11.61,11.62,158800.0,11.3682,11.378,11.3487,11.3585,158800.0
2013-06-03 11:20:00,11.62,11.62,11.55,11.57,322800.0,11.3585,11.3585,11.29,11.3096,322800.0
2013-06-03 11:25:00,11.57,11.59,11.51,11.53,350200.0,11.3096,11.3291,11.2509,11.2705,350200.0
2013-06-03 11:30:00,11.52,11.55,11.52,11.52,203700.0,11.2607,11.29,11.2607,11.2607,203700.0
2013-06-03 11:35:00,11.52,11.53,11.45,11.46,415700.0,11.2607,11.2705,11.1923,11.2021,415700.0
2013-06-03 11:40:00,11.45,11.51,11.43,11.51,617500.0,11.1923,11.2509,11.1727,11.2509,617500.0
2013-06-03 11:45:00,11.51,11.53,11.48,11.49,422300.0,11.2509,11.2705,11.2216,11.2314,422300.0
2013-06-03 11:50:00,11.5,11.53,11.49,11.52,457800.0,11.2412,11.2705,11.2314,11.2607,457800.0
2013-06-03 11:55:00,11.52,11.53,11.47,11.48,340700.0,11.2607,11.2705,11.2118,11.2216,340700.0
2013-06-03 12:00:00,11.48,11.49,11.41,11.41,463400.0,11.2216,11.2314,11.1532,11.1532,463400.0
2013-06-03 12:05:00,11.41,11.47,11.41,11.47,411400.0,11.1532,11.2118,11.1532,11.2118,411400.0
2013-06-03 12:10:00,11.47,11.52,11.47,11.5,217400.0,11.2118,11.2607,11.2118,11.2412,217400.0
2013-06-03 12:15:00,11.5,11.5,11.45,11.45,198500.0,11.2412,11.2412,11.1923,11.1923,198500.0
2013-06-03 12:20:00,11.45,11.48,11.44,11.48,346800.0,11.1923,11.2216,11.1825,11.2216,346800.0
2013-06-03 12:25:00,11.48,11.48,11.45,11.46,170600.0,11.2216,11.2216,11.1923,11.2021,170600.0
2013-06-03 12:30:00,11.46,11.48,11.44,11.45,312600.0,11.2021,11.2216,11.1825,11.1923,312600.0
2013-06-03 12:35:00,11.45,11.48,11.43,11.48,405900.0,11.1923,11.2216,11.1727,11.2216,405900.0
2013-06-03 12:40:00,11.46,11.47,11.43,11.44,298400.0,11.2021,11.2118,11.1727,11.1825,298400.0
2013-06-03 12:45:00,11.44,11.45,11.41,11.45,441700.0,11.1825,11.1923,11.1532,11.1923,441700.0
2013-06-03 12:50:00,11.45,11.46,11.44,11.46,246200.0,11.1923,11.2021,11.1825,11.2021,246200.0
2013-06-03 12:55:00,11.46,11.46,11.45,11.46,49900.0,11.2021,11.2021,11.1923,11.2021,49900.0
2013-06-03 13:00:00,11.46,11.46,11.45,11.46,76700.0,11.2021,11.2021,11.1923,11.2021,76700.0
2013-06-03 13:05:00,11.45,11.47,11.45,11.47,123900.0,11.1923,11.2118,11.1923,11.2118,123900.0
2013-06-03 13:10:00,11.46,11.48,11.46,11.48,127000.0,11.2021,11.2216,11.2021,11.2216,127000.0
2013-06-03 13:15:00,11.48,11.48,11.47,11.48,56400.0,11.2216,11.2216,11.2118,11.2216,56400.0
2013-06-03 13:20:00,11.47,11.48,11.46,11.46,325200.0,11.2118,11.2216,11.2021,11.2021,325200.0
2013-06-03 13:25:00,11.46,11.47,11.46,11.46,104500.0,11.2021,11.2118,11.2021,11.2021,104500.0
2013-06-03 13:30:00,11.47,11.48,11.46,11.46,113200.0,11.2118,11.2216,11.2021,11.2021,113200.0
2013-06-03 13:35:00,11.46,11.48,11.44,11.48,227400.0,11.2021,11.2216,11.1825,11.2216,227400.0
2013-06-03 13:40:00,11.48,11.49,11.48,11.49,61700.0,11.2216,11.2314,11.2216,11.2314,61700.0
2013-06-03 13:45:00,11.48,11.52,11.48,11.52,148800.0,11.2216,11.2607,11.2216,11.2607,148800.0
2013-06-03 13:50:00,11.52,11.55,11.52,11.55,144600.0,11.2607,11.29,11.2607,11.29,144600.0
2013-06-03 13:55:00,11.55,11.57,11.52,11.56,327600.0,11.29,11.3096,11.2607,11.2998,327600.0
2013-06-03 14:00:00,11.56,11.58,11.54,11.57,177200.0,11.2998,11.3194,11.2803,11.3096,177200.0
2013-06-03 14:05:00,11.57,11.63,11.56,11.63,121200.0,11.3096,11.3682,11.2998,11.3682,121200.0
2013-06-03 14:10:00,11.63,11.66,11.62,11.66,230000.0,11.3682,11.3976,11.3585,11.3976,230000.0
2013-06-03 14:15:00,11.66,11.66,11.63,11.63,595200.0,11.3976,11.3976,11.3682,11.3682,595200.0
2013-06-03 14:20:00,11.63,11.63,11.6,11.61,148000.0,11.3682,11.3682,11.3389,11.3487,148000.0
2013-06-03 14:25:00,11.6,11.63,11.6,11.63,95700.0,11.3389,11.3682,11.3389,11.3682,95700.0
2013-06-03 14:30:00,11.62,11.63,11.59,11.6,217000.0,11.3585,11.3682,11.3291,11.3389,217000.0
2013-06-03 14:35:00,11.61,11.62,11.59,11.61,102900.0,11.3487,11.3585,11.3291,11.3487,102900.0
2013-06-03 14:40:00,11.61,11.66,11.61,11.66,185400.0,11.3487,11.3976,11.3487,11.3976,185400.0
2013-06-03 14:45:00,11.66,11.68,11.65,11.66,267200.0,11.3976,11.4171,11.3878,11.3976,267200.0
2013-06-03 14:50:00,11.66,11.69,11.66,11.67,204600.0,11.3976,11.4269,11.3976,11.4073,204600.0
2013-06-03 14:55:00,11.67,11.71,11.67,11.68,202700.0,11.4073,11.4464,11.4073,11.4171,202700.0
2013-06-03 15:00:00,11.68,11.73,11.68,11.73,207400.0,11.4171,11.466,11.4171,11.466,207400.0
2013-06-03 15:05:00,11.73,11.75,11.71,11.72,533900.0,11.466,11.4855,11.4464,11.4562,533900.0
2013-06-03 15:10:00,11.73,11.73,11.71,11.71,141500.0,11.466,11.466,11.4464,11.4464,141500.0
2013-06-03 15:15:00,11.71,11.72,11.7,11.71,110400.0,11.4464,11.4562,11.4367,11.4464,110400.0
2013-06-03 15:20:00,11.71,11.74,11.71,11.73,187700.0,11.4464,11.4758,11.4464,11.466,187700.0
2013-06-03 15:25:00,11.73,11.74,11.71,11.72,105500.0,11.466,11.4758,11.4464,11.4562,105500.0
2013-06-03 15:30:00,11.72,11.75,11.71,11.75,159800.0,11.4562,11.4855,11.4464,11.4855,159800.0
2013-06-03 15:35:00,11.75,11.76,11.73,11.74,162400.0,11.4855,11.4953,11.466,11.4758,162400.0
2013-06-03 15:40:00,11.74,11.74,11.73,11.74,93200.0,11.4758,11.4758,11.466,11.4758,93200.0
2013-06-03 15:45:00,11.74,11.75,11.73,11.75,332600.0,11.4758,11.4855,11.466,11.4855,332600.0
2013-06-03 15:50:00,11.74,11.75,11.73,11.74,384000.0,11.4758,11.4855,11.466,11.4758,384000.0
2013-06-03 15:55:00,11.74,11.74,11.71,11.74,1115500.0,11.4758,11.4758,11.4464,11.4758,1115500.0
2013-06-04 09:30:00,11.73,11.84,11.71,11.83,343700.0,11.466,11.5735,11.4464,11.5637,343700.0
2013-06-04 09:35:00,11.83,11.89,11.83,11.84,197000.0,11.5637,11.6224,11.5637,11.5735,197000.0
2013-06-04 09:40:00,11.84,11.89,11.83,11.88,459900.0,11.5735,11.6224,11.5637,11.6126,459900.0
2013-06-04 09:45:00,11.88,11.93,11.87,11.88,479900.0,11.6126,11.6615,11.6028,11.6126,479900.0
2013-06-04 09:50:00,11.88,11.91,11.84,11.9,704000.0,11.6126,11.6419,11.5735,11.6322,704000.0
2013-06-04 09:55:00,11.91,11.92,11.89,11.91,365700.0,11.6419,11.6517,11.6224,11.6419,365700.0
2013-06-04 10:00:00,11.9,11.96,11.9,11.95,361500.0,11.6322,11.6908,11.6322,11.681,361500.0
2013-06-04 10:05:00,11.96,11.96,11.87,11.88,478800.0,11.6908,11.6908,11.6028,11.6126,478800.0
2013-06-04 10:10:00,11.88,11.93,11.87,11.9,405300.0,11.6126,11.6615,11.6028,11.6322,405300.0
2013-06-04 10:15:00,11.9,11.94,11.9,11.94,389000.0,11.6322,11.6713,11.6322,11.6713,389000.0
2013-06-04 10:20:00,11.94,11.94,11.88,11.91,410800.0,11.6713,11.6713,11.6126,11.6419,410800.0
2013-06-04 10:25:00,11.9,11.92,11.89,11.91,228000.0,11.6322,11.6517,11.6224,11.6419,228000.0
2013-06-04 10:30:00,11.91,11.95,11.9,11.94,442800.0,11.6419,11.681,11.6322,11.6713,442800.0
2013-06-04 10:35:00,11.94,11.96,11.93,11.94,332400.0,11.6713,11.6908,11.6615,11.6713,332400.0
2013-06-04 10:40:00,11.95,11.95,11.91,11.91,167700.0,11.681,11.681,11.6419,11.6419,167700.0
2013-06-04 10:45:00,11.92,11.94,11.9,11.93,228900.0,11.6517,11.6713,11.6322,11.6615,228900.0
2013-06-04 10:50:00,11.93,11.93,11.85,11.87,312200.0,11.6615,11.6615,11.5833,11.6028,312200.0
2013-06-04 10:55:00,11.87,11.91,11.86,11.88,409800.0,11.6028,11.6419,11.5931,11.6126,409800.0
2013-06-04 11:00:00,11.88,11.9,11.86,11.9,221200.0,11.6126,11.6322,11.5931,11.6322,221200.0
2013-06-04 11:05:00,11.89,11.9,11.86,11.89,253600.0,11.6224,11.6322,11.5931,11.6224,253600.0
2013-06-04 11:10:00,11.88,11.89,11.87,11.88,74000.0,11.6126,11.6224,11.6028,11.6126,74000.0
2013-06-04 11:15:00,11.89,11.9,11.87,11.88,169000.0,11.6224,11.6322,11.6028,11.6126,169000.0
2013-06-04 11:20:00,11.88,11.89,11.87,11.89,130800.0,11.6126,11.6224,11.6028,11.6224,130800.0
2013-06-04 11:25:00,11.88,11.88,11.87,11.87,67700.0,11.6126,11.6126,11.6028,11.6028,67700.0
2013-06-04 11:30:00,11.88,11.88,11.86,11.86,50800.0,11.6126,11.6126,11.5931,11.5931,50800.0
2013-06-04 11:35:00,11.86,11.9,11.86,11.89,198100.0,11.5931,11.6322,11.5931,11.6224,198100.0
2013-06-04 11:40:00,11.9,11.95,11.9,11.95,293800.0,11.6322,11.681,11.6322,11.681,293800.0
2013-06-04 11:45:00,11.94,11.96,11.94,11.95,363900.0,11.6713,11.6908,11.6713,11.681,363900.0
2013-06-04 11:50:00,11.94,11.97,11.94,11.96,205100.0,11.6713,11.7006,11.6713,11.6908,205100.0
2013-06-04 11:55:00,11.96,11.97,11.95,11.97,220000.0,11.6908,11.7006,11.681,11.7006,220000.0
2013-06-04 12:00:00,11.96,11.98,11.95,11.97,422700.0,11.6908,11.7104,11.681,11.7006,422700.0
2013-06-04 12:05:00,11.97,11.99,11.96,11.99,613000.0,11.7006,11.7201,11.6908,11.7201,613000.0
2013-06-04 12:10:00,11.98,12.0,11.98,11.99,500400.0,11.7104,11.7299,11.7104,11.7201,500400.0
2013-06-04 12:15:00,11.98,12.0,11.96,11.99,411000.0,11.7104,11.7299,11.6908,11.7201,411000.0
2013-06-04 12:20:00,12.0,12.0,11.98,11.98,330000.0,11.7299,11.7299,11.7104,11.7104,330000.0
2013-06-04 12:25:00,11.98,12.0,11.97,11.98,323400.0,11.7104,11.7299,11.7006,11.7104,323400.0
2013-06-04 12:30:00,11.98,11.99,11.95,11.95,323800.0,11.7104,11.7201,11.681,11.681,323800.0
2013-06-04 12:35:00,11.95,11.96,11.94,11.95,116400.0,11.681,11.6908,11.6713,11.681,116400.0
2013-06-04 12:40:00,11.96,11.96,11.89,11.92,467900.0,11.6908,11.6908,11.6224,11.6517,467900.0
2013-06-04 12:45:00,11.92,11.93,11.87,11.88,276200.0,11.6517,11.6615,11.6028,11.6126,276200.0
2013-06-04 12:50:00,11.88,11.9,11.86,11.88,318600.0,11.6126,11.6322,11.5931,11.6126,318600.0
2013-06-04 12:55:00,11.87,11.89,11.86,11.88,211700.0,11.6028,11.6224,11.5931,11.6126,211700.0
2013-06-04 13:00:00,11.88,11.89,11.87,11.88,141700.0,11.6126,11.6224,11.6028,11.6126,141700.0
2013-06-04 13:05:00,11.87,11.89,11.87,11.88,83500.0,11.6028,11.6224,11.6028,11.6126,83500.0
2013-06-04 13:10:00,11.89,11.9,11.86,11.9,161900.0,11.6224,11.6322,11.5931,11.6322,161900.0
2013-06-04 13:15:00,11.9,11.9,11.88,11.88,39700.0,11.6322,11.6322,11.6126,11.6126,39700.0
2013-06-04 13:20:00,11.88,11.89,11.86,11.87,70600.0,11.6126,11.6224,11.5931,11.6028,70600.0
2013-06-04 13:25:00,11.87,11.87,11.8,11.82,420100.0,11.6028,11.6028,11.5344,11.554,420100.0
2013-06-04 13:30:00,11.83,11.85,11.8,11.85,512100.0,11.5637,11.5833,11.5344,11.5833,512100.0
2013-06-04 13:35:00,11.85,11.85,11.75,11.75,415500.0,11.5833,11.5833,11.4855,11.4855,415500.0
2013-06-04 13:40:00,11.76,11.82,11.76,11.82,241900.0,11.4953,11.554,11.4953,11.554,241900.0
2013-06-04 13:45:00,11.81,11.82,11.77,11.77,258400.0,11.5442,11.554,11.5051,11.5051,258400.0
2013-06-04 13:50:00,11.77,11.81,11.76,11.77,304000.0,11.5051,11.5442,11.4953,11.5051,304000.0
2013-06-04 13:55:00,11.77,11.79,11.75,11.79,286900.0,11.5051,11.5246,11.4855,11.5246,286900.0
2013-06-04 14:00:00,11.79,11.8,11.75,11.77,393100.0,11.5246,11.5344,11.4855,11.5051,393100.0
2013-06-04 14:05:00,11.77,11.78,11.72,11.73,180100.0,11.5051,11.5149,11.4562,11.466,180100.0
2013-06-04 14:10:00,11.72,11.74,11.71,11.74,215800.0,11.4562,11.4758,11.4464,11.4758,215800.0
2013-06-04 14:15:00,11.73,11.75,11.71,11.75,180900.0,11.466,11.4855,11.4464,11.4855,180900.0
2013-06-04 14:20:00,11.75,11.8,11.74,11.77,430000.0,11.4855,11.5344,11.4758,11.5051,430000.0
2013-06-04 14:25:00,11.77,11.8,11.76,11.79,221900.0,11.5051,11.5344,11.4953,11.5246,221900.0
2013-06-04 14:30:00,11.79,11.8,11.77,11.77,158500.0,11.5246,11.5344,11.5051,11.5051,158500.0
2013-06-04 14:35:00,11.77,11.79,11.77,11.79,95300.0,11.5051,11.5246,11.5051,11.5246,95300.0
2013-06-04 14:40:00,11.79,11.8,11.79,11.79,419700.0,11.5246,11.5344,11.5246,11.5246,419700.0
2013-06-04 14:45:00,11.8,11.8,11.77,11.78,122400.0,11.5344,11.5344,11.5051,11.5149,122400.0
2013-06-04 14:50:00,11.77,11.79,11.76,11.77,191200.0,11.5051,11.5246,11.4953,11.5051,191200.0
2013-06-04 14:55:00,11.76,11.77,11.72,11.73,286200.0,11.4953,11.5051,11.4562,11.466,286200.0
2013-06-04 15:00:00,11.73,11.74,11.7,11.74,349900.0,11.466,11.4758,11.4367,11.4758,349900.0
2013-06-04 15:05:00,11.73,11.74,11.71,11.71,169900.0,11.466,11.4758,11.4464,11.4464,169900.0
2013-06-04 15:10:00,11.71,11.72,11.68,11.69,299900.0,11.4464,11.4562,11.4171,11.4269,299900.0
2013-06-04 15:15:00,11.69,11.69,11.65,11.66,167000.0,11.4269,11.4269,11.3878,11.3976,167000.0
2013-06-04 15:20:00,11.66,11.71,11.65,11.69,356100.0,11.3976,11.4464,11.3878,11.4269,356100.0
2013-06-04 15:25:00,11.7,11.72,11.69,11.71,157300.0,11.4367,11.4562,11.4269,11.4464,157300.0
2013-06-04 15:30:00,11.71,11.78,11.71,11.78,371500.0,11.4464,11.5149,11.4464,11.5149,371500.0
2013-06-04 15:35:00,11.78,11.78,11.73,11.76,321600.0,11.5149,11.5149,11.466,11.4953,321600.0
2013-06-04 15:40:00,11.76,11.78,11.75,11.77,325000.0,11.4953,11.5149,11.4855,11.5051,325000.0
2013-06-04 15:45:00,11.76,11.77,11.73,11.73,314500.0,11.4953,11.5051,11.466,11.466,314500.0
2013-06-04 15:50:00,11.73,11.74,11.68,11.7,650800.0,11.466,11.4758,11.4171,11.4367,650800.0
2013-06-04 15:55:00,11.71,11.73,11.7,11.72,679600.0,11.4464,11.466,11.4367,11.4562,679600.0
2013-06-05 09:30:00,11.68,11.84,11.67,11.83,595300.0,11.4171,11.5735,11.4073,11.5637,595300.0
2013-06-05 09:35:00,11.83,11.87,11.8,11.84,355500.0,11.5637,11.6028,11.5344,11.5735,355500.0
2013-06-05 09:40:00,11.84,11.86,11.8,11.86,376100.0,11.5735,11.5931,11.5344,11.5931,376100.0
2013-06-05 09:45:00,11.85,11.9,11.82,11.89,470500.0,11.5833,11.6322,11.554,11.6224,470500.0
2013-06-05 09:50:00,11.89,11.95,11.88,11.93,619600.0,11.6224,11.681,11.6126,11.6615,619600.0
2013-06-05 09:55:00,11.93,11.95,11.86,11.88,579300.0,11.6615,11.681,11.5931,11.6126,579300.0
2013-06-05 10:00:00,11.88,11.94,11.87,11.93,457400.0,11.6126,11.6713,11.6028,11.6615,457400.0
2013-06-05 10:05:00,11.93,11.94,11.91,11.92,432700.0,11.6615,11.6713,11.6419,11.6517,432700.0
2013-06-05 10:10:00,11.92,11.94,11.9,11.94,438600.0,11.6517,11.6713,11.6322,11.6713,438600.0
2013-06-05 10:15:00,11.93,11.94,11.88,11.9,914400.0,11.6615,11.6713,11.6126,11.6322,914400.0
2013-06-05 10:20:00,11.9,11.92,11.86,11.9,627400.0,11.6322,11.6517,11.5931,11.6322,627400.0
2013-06-05 10:25:00,11.9,11.93,11.88,11.92,289300.0,11.6322,11.6615,11.6126,11.6517,289300.0
2013-06-05 10:30:00,11.92,11.92,11.87,11.9,265200.0,11.6517,11.6517,11.6028,11.6322,265200.0
2013-06-05 10:35:00,11.9,11.91,11.83,11.84,436700.0,11.6322,11.6419,11.5637,11.5735,436700.0
2013-06-05 10:40:00,11.85,11.88,11.84,11.87,452200.0,11.5833,11.6126,11.5735,11.6028,452200.0
2013-06-05 10:45:00,11.87,11.88,11.84,11.84,334900.0,11.6028,11.6126,11.5735,11.5735,334900.0
2013-06-05 10:50:00,11.83,11.85,11.81,11.84,388900.0,11.5637,11.5833,11.5442,11.5735,388900.0
2013-06-05 10:55:00,11.83,11.85,11.81,11.81,413100.0,11.5637,11.5833,11.5442,11.5442,413100.0
2013-06-05 11:00:00,11.81,11.82,11.73,11.73,324300.0,11.5442,11.554,11.466,11.466,324300.0
2013-06-05 11:05:00,11.73,11.75,11.71,11.74,434400.0,11.466,11.4855,11.4464,11.4758,434400.0
2013-06-05 11:10:00,11.73,11.82,11.73,11.79,833400.0,11.466,11.554,11.466,11.5246,833400.0
2013-06-05 11:15:00,11.79,11.83,11.78,11.79,430300.0,11.5246,11.5637,11.5149,11.5246,430300.0
2013-06-05 11:20:00,11.79,11.8,11.75,11.77,915900.0,11.5246,11.5344,11.4855,11.5051,915900.0
2013-06-05 11:25:00,11.76,11.79,11.76,11.78,579400.0,11.4953,11.5246,11.4953,11.5149,579400.0
2013-06-05 11:30:00,11.77,11.8,11.77,11.78,236500.0,11.5051,11.5344,11.5051,11.5149,236500.0
2013-06-05 11:35:00,11.78,11.83,11.78,11.83,131500.0,11.5149,11.5637,11.5149,11.5637,131500.0
2013-06-05 11:40:00,11.82,11.85,11.81,11.84,329300.0,11.554,11.5833,11.5442,11.5735,329300.0
2013-06-05 11:45:00,11.84,11.87,11.84,11.86,145300.0,11.5735,11.6028,11.5735,11.5931,145300.0
2013-06-05 11:50:00,11.86,11.87,11.85,11.85,95000.0,11.5931,11.6028,11.5833,11.5833,95000.0
2013-06-05 11:55:00,11.85,11.86,11.81,11.82,332800.0,11.5833,11.5931,11.5442,11.554,332800.0
2013-06-05 12:00:00,11.83,11.83,11.8,11.8,275800.0,11.5637,11.5637,11.5344,11.5344,275800.0
2013-06-05 12:05:00,11.8,11.8,11.77,11.79,300200.0,11.5344,11.5344,11.5051,11.5246,300200.0
2013-06-05 12:10:00,11.79,11.81,11.79,11.81,159600.0,11.5246,11.5442,11.5246,11.5442,159600.0
2013-06-05 12:15:00,11.8,11.83,11.78,11.82,375400.0,11.5344,11.5637,11.5149,11.554,375400.0
2013-06-05 12:20:00,11.81,11.85,11.81,11.85,251200.0,11.5442,11.5833,11.5442,11.5833,251200.0
2013-06-05 12:25:00,11.85,11.87,11.84,11.87,155100.0,11.5833,11.6028,11.5735,11.6028,155100.0
2013-06-05 12:30:00,11.87,11.89,11.86,11.89,132700.0,11.6028,11.6224,11.5931,11.6224,132700.0
2013-06-05 12:35:00,11.88,11.89,11.88,11.88,471500.0,11.6126,11.6224,11.6126,11.6126,471500.0
2013-06-05 12:40:00,11.88,11.89,11.87,11.88,152000.0,11.6126,11.6224,11.6028,11.6126,152000.0
2013-06-05 12:45:00,11.88,11.9,11.87,11.89,328400.0,11.6126,11.6322,11.6028,11.6224,328400.0
2013-06-05 12:50:00,11.89,11.9,11.87,11.9,325800.0,11.6224,11.6322,11.6028,11.6322,325800.0
2013-06-05 12:55:00,11.9,11.92,11.89,11.91,1056700.0,11.6322,11.6517,11.6224,11.6419,1056700.0
2013-06-05 13:00:00,11.9,11.95,11.89,11.94,334400.0,11.6322,11.681,11.6224,11.6713,334400.0
2013-06-05 13:05:00,11.95,11.95,11.93,11.95,290100.0,11.681,11.681,11.6615,11.681,290100.0
2013-06-05 13:10:00,11.95,12.03,11.94,12.02,1137700.0,11.681,11.7592,11.6713,11.7495,1137700.0
2013-06-05 13:15:00,12.03,12.07,12.01,12.07,340100.0,11.7592,11.7983,11.7397,11.7983,340100.0
2013-06-05 13:20:00,12.07,12.13,12.06,12.1,1066700.0,11.7983,11.857,11.7886,11.8277,1066700.0
2013-06-05 13:25:00,12.09,12.14,12.06,12.06,400400.0,11.8179,11.8668,11.7886,11.7886,400400.0
2013-06-05 13:30:00,12.07,12.11,12.04,12.11,340600.0,11.7983,11.8374,11.769,11.8374,340600.0
2013-06-05 13:35:00,12.11,12.13,12.09,12.11,443000.0,11.8374,11.857,11.8179,11.8374,443000.0
2013-06-05 13:40:00,12.12,12.13,12.1,12.11,420600.0,11.8472,11.857,11.8277,11.8374,420600.0
2013-06-05 13:45:00,12.11,12.12,12.06,12.06,221400.0,11.8374,11.8472,11.7886,11.7886,221400.0
2013-06-05 13:50:00,12.06,12.07,12.03,12.03,200600.0,11.7886,11.7983,11.7592,11.7592,200600.0
2013-06-05 13:55:00,12.03,12.07,12.02,12.03,549800.0,11.7592,11.7983,11.7495,11.7592,549800.0
2013-06-05 14:00:00,12.03,12.06,12.02,12.05,422200.0,11.7592,11.7886,11.7495,11.7788,422200.0
2013-06-05 14:05:00,12.06,12.06,12.01,12.02,224500.0,11.7886,11.7886,11.7397,11.7495,224500.0
2013-06-05 14:10:00,12.03,12.03,12.0,12.01,204000.0,11.7592,11.7592,11.7299,11.7397,204000.0
2013-06-05 14:15:00,12.01,12.02,11.99,12.01,349600.0,11.7397,11.7495,11.7201,11.7397,349600.0
2013-06-05 14:20:00,12.01,12.01,11.94,11.94,560800.0,11.7397,11.7397,11.6713,11.6713,560800.0
2013-06-05 14:25:00,11.94,11.96,11.88,11.89,849300.0,11.6713,11.6908,11.6126,11.6224,849300.0
2013-06-05 14:30:00,11.9,11.93,11.87,11.92,648500.0,11.6322,11.6615,11.6028,11.6517,648500.0
2013-06-05 14:35:00,11.93,11.95,11.92,11.95,473300.0,11.6615,11.681,11.6517,11.681,473300.0
2013-06-05 14:40:00,11.94,11.98,11.94,11.96,275500.0,11.6713,11.7104,11.6713,11.6908,275500.0
2013-06-05 14:45:00,11.96,11.99,11.96,11.98,538300.0,11.6908,11.7201,11.6908,11.7104,538300.0
2013-06-05 14:50:00,11.98,12.01,11.98,11.99,414500.0,11.7104,11.7397,11.7104,11.7201,414500.0
2013-06-05 14:55:00,11.99,12.03,11.98,12.02,201300.0,11.7201,11.7592,11.7104,11.7495,201300.0
2013-06-05 15:00:00,12.01,12.02,11.96,11.96,262100.0,11.7397,11.7495,11.6908,11.6908,262100.0
2013-06-05 15:05:00,11.96,11.97,11.92,11.92,281900.0,11.6908,11.7006,11.6517,11.6517,281900.0
2013-06-05 15:10:00,11.92,11.97,11.9,11.97,328800.0,11.6517,11.7006,11.6322,11.7006,328800.0
2013-06-05 15:15:00,11.97,11.98,11.95,11.96,347700.0,11.7006,11.7104,11.681,11.6908,347700.0
2013-06-05 15:20:00,11.95,11.95,11.92,11.95,387800.0,11.681,11.681,11.6517,11.681,387800.0
2013-06-05 15:25:00,11.95,11.98,11.94,11.96,217800.0,11.681,11.7104,11.6713,11.6908,217800.0
2013-06-05 15:30:00,11.97,12.0,11.97,11.98,363200.0,11.7006,11.7299,11.7006,11.7104,363200.0
2013-06-05 15:35:00,11.98,12.06,11.98,12.04,675800.0,11.7104,11.7886,11.7104,11.769,675800.0
2013-06-05 15:40:00,12.05,12.06,12.02,12.03,512400.0,11.7788,11.7886,11.7495,11.7592,512400.0
2013-06-05 15:45:00,12.03,12.05,12.02,12.05,366900.0,11.7592,11.7788,11.7495,11.7788,366900.0
2013-06-05 15:50:00,12.04,12.04,11.99,12.0,866800.0,11.769,11.769,11.7201,11.7299,866800.0
2013-06-05 15:55:00,12.0,12.03,11.97,12.03,2047400.0,11.7299,11.7592,11.7006,11.7592,2047400.0
2013-06-06 09:30:00,12.18,12.35,12.16,12.27,2367200.0,11.9059,12.072,11.8863,11.9938,2367200.0
2013-06-06 09:35:00,12.26,12.43,12.25,12.38,1632600.0,11.9841,12.1502,11.9743,12.1014,1632600.0
2013-06-06 09:40:00,12.39,12.54,12.38,12.46,1854300.0,12.1111,12.2578,12.1014,12.1796,1854300.0
2013-06-06 09:45:00,12.46,12.49,12.42,12.45,742300.0,12.1796,12.2089,12.1405,12.1698,742300.0
2013-06-06 09:50:00,12.45,12.46,12.36,12.38,1228600.0,12.1698,12.1796,12.0818,12.1014,1228600.0
2013-06-06 09:55:00,12.37,12.37,12.32,12.37,1001100.0,12.0916,12.0916,12.0427,12.0916,1001100.0
2013-06-06 10:00:00,12.37,12.41,12.33,12.33,598100.0,12.0916,12.1307,12.0525,12.0525,598100.0
2013-06-06 10:05:00,12.33,12.34,12.26,12.26,849000.0,12.0525,12.0623,11.9841,11.9841,849000.0
2013-06-06 10:10:00,12.27,12.34,12.26,12.29,972200.0,11.9938,12.0623,11.9841,12.0134,972200.0
2013-06-06 10:15:00,12.29,12.33,12.28,12.28,802700.0,12.0134,12.0525,12.0036,12.0036,802700.0
2013-06-06 10:20:00,12.28,12.38,12.28,12.33,562900.0,12.0036,12.1014,12.0036,12.0525,562900.0
2013-06-06 10:25:00,12.34,12.34,12.28,12.28,515800.0,12.0623,12.0623,12.0036,12.0036,515800.0
2013-06-06 10:30:00,12.28,12.3,12.25,12.27,496300.0,12.0036,12.0232,11.9743,11.9938,496300.0
2013-06-06 10:35:00,12.28,12.29,12.23,12.24,686800.0,12.0036,12.0134,11.9547,11.9645,686800.0
2013-06-06 10:40:00,12.25,12.27,12.23,12.24,522500.0,11.9743,11.9938,11.9547,11.9645,522500.0
2013-06-06 10:45:00,12.25,12.31,12.25,12.28,631700.0,11.9743,12.0329,11.9743,12.0036,631700.0
2013-06-06 10:50:00,12.29,12.33,12.28,12.33,506700.0,12.0134,12.0525,12.0036,12.0525,506700.0
2013-06-06 10:55:00,12.33,12.34,12.31,12.33,395900.0,12.0525,12.0623,12.0329,12.0525,395900.0
2013-06-06 11:00:00,12.32,12.36,12.31,12.31,548900.0,12.0427,12.0818,12.0329,12.0329,548900.0
2013-06-06 11:05:00,12.31,12.33,12.3,12.32,185600.0,12.0329,12.0525,12.0232,12.0427,185600.0
2013-06-06 11:10:00,12.32,12.36,12.31,12.36,284900.0,12.0427,12.0818,12.0329,12.0818,284900.0
2013-06-06 11:15:00,12.36,12.41,12.35,12.4,581000.0,12.0818,12.1307,12.072,12.1209,581000.0
2013-06-06 11:20:00,12.4,12.4,12.34,12.34,171600.0,12.1209,12.1209,12.0623,12.0623,171600.0
2013-06-06 11:25:00,12.34,12.36,12.32,12.34,293000.0,12.0623,12.0818,12.0427,12.0623,293000.0
2013-06-06 11:30:00,12.34,12.36,12.32,12.36,473100.0,12.0623,12.0818,12.0427,12.0818,473100.0
2013-06-06 11:35:00,12.35,12.38,12.33,12.38,524100.0,12.072,12.1014,12.0525,12.1014,524100.0
2013-06-06 11:40:00,12.38,12.38,12.33,12.33,241600.0,12.1014,12.1014,12.0525,12.0525,241600.0
2013-06-06 11:45:00,12.33,12.34,12.31,12.33,340600.0,12.0525,12.0623,12.0329,12.0525,340600.0
2013-06-06 11:50:00,12.33,12.34,12.29,12.3,551600.0,12.0525,12.0623,12.0134,12.0232,551600.0
2013-06-06 11:55:00,12.31,12.32,12.29,12.32,524400.0,12.0329,12.0427,12.0134,12.0427,524400.0
2013-06-06 12:00:00,12.32,12.33,12.29,12.29,436700.0,12.0427,12.0525,12.0134,12.0134,436700.0
2013-06-06 12:05:00,12.29,12.32,12.29,12.29,213300.0,12.0134,12.0427,12.0134,12.0134,213300.0
2013-06-06 12:10:00,12.29,12.31,12.27,12.29,643400.0,12.0134,12.0329,11.9938,12.0134,643400.0
2013-06-06 12:15:00,12.29,12.3,12.27,12.27,286400.0,12.0134,12.0232,11.9938,11.9938,286400.0
2013-06-06 12:20:00,12.27,12.29,12.24,12.24,494400.0,11.9938,12.0134,11.9645,11.9645,494400.0
2013-06-06 12:25:00,12.24,12.25,12.2,12.21,417700.0,11.9645,11.9743,11.9254,11.9352,417700.0
2013-06-06 12:30:00,12.21,12.24,12.2,12.24,309000.0,11.9352,11.9645,11.9254,11.9645,309000.0
2013-06-06 12:35:00,12.24,12.26,12.24,12.25,186600.0,11.9645,11.9841,11.9645,11.9743,186600.0
2013-06-06 12:40:00,12.25,12.25,12.21,12.24,440800.0,11.9743,11.9743,11.9352,11.9645,440800.0
2013-06-06 12:45:00,12.23,12.24,12.21,12.23,272300.0,11.9547,11.9645,11.9352,11.9547,272300.0
2013-06-06 12:50:00,12.23,12.24,12.17,12.17,575700.0,11.9547,11.9645,11.8961,11.8961,575700.0
2013-06-06 12:55:00,12.18,12.18,12.14,12.15,509900.0,11.9059,11.9059,11.8668,11.8765,509900.0
2013-06-06 13:00:00,12.15,12.19,12.14,12.19,514200.0,11.8765,11.9156,11.8668,11.9156,514200.0
2013-06-06 13:05:00,12.19,12.22,12.18,12.19,316300.0,11.9156,11.945,11.9059,11.9156,316300.0
2013-06-06 13:10:00,12.2,12.2,12.16,12.16,100700.0,11.9254,11.9254,11.8863,11.8863,100700.0
2013-06-06 13:15:00,12.16,12.22,12.16,12.22,515200.0,11.8863,11.945,11.8863,11.945,515200.0
2013-06-06 13:20:00,12.22,12.27,12.2,12.24,841500.0,11.945,11.9938,11.9254,11.9645,841500.0
2013-06-06 13:25:00,12.24,12.25,12.21,12.21,345100.0,11.9645,11.9743,11.9352,11.9352,345100.0
2013-06-06 13:30:00,12.21,12.27,12.21,12.26,377800.0,11.9352,11.9938,11.9352,11.9841,377800.0
2013-06-06 13:35:00,12.26,12.31,12.26,12.29,264700.0,11.9841,12.0329,11.9841,12.0134,264700.0
2013-06-06 13:40:00,12.29,12.34,12.28,12.34,455000.0,12.0134,12.0623,12.0036,12.0623,455000.0
2013-06-06 13:45:00,12.34,12.36,12.32,12.33,354300.0,12.0623,12.0818,12.0427,12.0525,354300.0
2013-06-06 13:50:00,12.33,12.33,12.29,12.31,469700.0,12.0525,12.0525,12.0134,12.0329,469700.0
2013-06-06 13:55:00,12.31,12.32,12.26,12.28,338900.0,12.0329,12.0427,11.9841,12.0036,338900.0
2013-06-06 14:00:00,12.29,12.3,12.27,12.29,204500.0,12.0134,12.0232,11.9938,12.0134,204500.0
2013-06-06 14:05:00,12.31,12.33,12.3,12.32,290500.0,12.0329,12.0525,12.0232,12.0427,290500.0
2013-06-06 14:10:00,12.32,12.34,12.31,12.33,194600.0,12.0427,12.0623,12.0329,12.0525,194600.0
2013-06-06 14:15:00,12.32,12.34,12.3,12.32,324300.0,12.0427,12.0623,12.0232,12.0427,324300.0
2013-06-06 14:20:00,12.32,12.33,12.31,12.33,283300.0,12.0427,12.0525,12.0329,12.0525,283300.0
2013-06-06 14:25:00,12.32,12.36,12.32,12.33,313200.0,12.0427,12.0818,12.0427,12.0525,313200.0
2013-06-06 14:30:00,12.34,12.35,12.3,12.32,340100.0,12.0623,12.072,12.0232,12.0427,340100.0
2013-06-06 14:35:00,12.32,12.33,12.32,12.33,59000.0,12.0427,12.0525,12.0427,12.0525,59000.0
2013-06-06 14:40:00,12.33,12.34,12.31,12.34,479100.0,12.0525,12.0623,12.0329,12.0623,479100.0
2013-06-06 14:45:00,12.34,12.37,12.33,12.36,260700.0,12.0623,12.0916,12.0525,12.0818,260700.0
2013-06-06 14:50:00,12.36,12.37,12.33,12.33,290200.0,12.0818,12.0916,12.0525,12.0525,290200.0
2013-06-06 14:55:00,12.34,12.34,12.33,12.34,91600.0,12.0623,12.0623,12.0525,12.0623,91600.0
2013-06-06 15:00:00,12.34,12.36,12.33,12.35,480200.0,12.0623,12.0818,12.0525,12.072,480200.0
2013-06-06 15:05:00,12.35,12.35,12.33,12.34,266000.0,12.072,12.072,12.0525,12.0623,266000.0
2013-06-06 15:10:00,12.34,12.36,12.33,12.35,653000.0,12.0623,12.0818,12.0525,12.072,653000.0
2013-06-06 15:15:00,12.35,12.37,12.34,12.35,375600.0,12.072,12.0916,12.0623,12.072,375600.0
2013-06-06 15:20:00,12.36,12.37,12.35,12.37,198400.0,12.0818,12.0916,12.072,12.0916,198400.0
2013-06-06 15:25:00,12.37,12.39,12.36,12.38,351300.0,12.0916,12.1111,12.0818,12.1014,351300.0
2013-06-06 15:30:00,12.38,12.4,12.38,12.4,278700.0,12.1014,12.1209,12.1014,12.1209,278700.0
2013-06-06 15:35:00,12.4,12.42,12.38,12.38,488400.0,12.1209,12.1405,12.1014,12.1014,488400.0
2013-06-06 15:40:00,12.38,12.4,12.37,12.37,398700.0,12.1014,12.1209,12.0916,12.0916,398700.0
2013-06-06 15:45:00,12.37,12.38,12.34,12.35,1328400.0,12.0916,12.1014,12.0623,12.072,1328400.0
2013-06-06 15:50:00,12.35,12.37,12.33,12.37,868100.0,12.072,12.0916,12.0525,12.0916,868100.0
2013-06-06 15:55:00,12.37,12.38,12.35,12.36,1342200.0,12.0916,12.1014,12.072,12.0818,1342200.0
2013-06-07 09:30:00,12.54,12.62,12.5,12.52,1251300.0,12.2578,12.336,12.2187,12.2382,1251300.0
2013-06-07 09:35:00,12.51,12.51,12.42,12.43,788000.0,12.2284,12.2284,12.1405,12.1502,788000.0
2013-06-07 09:40:00,12.43,12.45,12.37,12.39,601800.0,12.1502,12.1698,12.0916,12.1111,601800.0
2013-06-07 09:45:00,12.4,12.42,12.37,12.39,542200.0,12.1209,12.1405,12.0916,12.1111,542200.0
2013-06-07 09:50:00,12.39,12.44,12.38,12.42,457900.0,12.1111,12.16,12.1014,12.1405,457900.0
2013-06-07 09:55:00,12.43,12.46,12.43,12.46,568600.0,12.1502,12.1796,12.1502,12.1796,568600.0
2013-06-07 10:00:00,12.45,12.46,12.41,12.44,433900.0,12.1698,12.1796,12.1307,12.16,433900.0
2013-06-07 10:05:00,12.44,12.5,12.43,12.46,425000.0,12.16,12.2187,12.1502,12.1796,425000.0
2013-06-07 10:10:00,12.46,12.51,12.46,12.51,299600.0,12.1796,12.2284,12.1796,12.2284,299600.0
2013-06-07 10:15:00,12.51,12.55,12.5,12.53,711300.0,12.2284,12.2675,12.2187,12.248,711300.0
2013-06-07 10:20:00,12.53,12.58,12.51,12.57,752700.0,12.248,12.2969,12.2284,12.2871,752700.0
2013-06-07 10:25:00,12.57,12.59,12.55,12.58,436800.0,12.2871,12.3066,12.2675,12.2969,436800.0
2013-06-07 10:30:00,12.58,12.58,12.55,12.57,504000.0,12.2969,12.2969,12.2675,12.2871,504000.0
2013-06-07 10:35:00,12.57,12.6,12.57,12.59,492900.0,12.2871,12.3164,12.2871,12.3066,492900.0
2013-06-07 10:40:00,12.59,12.59,12.57,12.59,213900.0,12.3066,12.3066,12.2871,12.3066,213900.0
2013-06-07 10:45:00,12.59,12.59,12.57,12.59,320300.0,12.3066,12.3066,12.2871,12.3066,320300.0
2013-06-07 10:50:00,12.59,12.59,12.54,12.54,753600.0,12.3066,12.3066,12.2578,12.2578,753600.0
2013-06-07 10:55:00,12.54,12.56,12.51,12.53,730200.0,12.2578,12.2773,12.2284,12.248,730200.0
2013-06-07 11:00:00,12.53,12.55,12.52,12.55,241100.0,12.248,12.2675,12.2382,12.2675,241100.0
2013-06-07 11:05:00,12.54,12.58,12.53,12.54,621300.0,12.2578,12.2969,12.248,12.2578,621300.0
2013-06-07 11:10:00,12.54,12.55,12.52,12.53,286200.0,12.2578,12.2675,12.2382,12.248,286200.0
2013-06-07 11:15:00,12.54,12.57,12.53,12.56,266700.0,12.2578,12.2871,12.248,12.2773,266700.0
2013-06-07 11:20:00,12.57,12.59,12.57,12.57,312500.0,12.2871,12.3066,12.2871,12.2871,312500.0
2013-06-07 11:25:00,12.58,12.6,12.56,12.6,504500.0,12.2969,12.3164,12.2773,12.3164,504500.0
2013-06-07 11:30:00,12.59,12.69,12.59,12.68,1028900.0,12.3066,12.4044,12.3066,12.3946,1028900.0
2013-06-07 11:35:00,12.68,12.72,12.58,12.71,899100.0,12.3946,12.4337,12.2969,12.4239,899100.0
2013-06-07 11:40:00,12.71,12.72,12.63,12.63,1031300.0,12.4239,12.4337,12.3457,12.3457,1031300.0
2013-06-07 11:45:00,12.63,12.65,12.6,12.65,266700.0,12.3457,12.3653,12.3164,12.3653,266700.0
2013-06-07 11:50:00,12.65,12.68,12.63,12.67,198600.0,12.3653,12.3946,12.3457,12.3848,198600.0
2013-06-07 11:55:00,12.67,12.69,12.64,12.65,257300.0,12.3848,12.4044,12.3555,12.3653,257300.0
2013-06-07 12:00:00,12.65,12.65,12.62,12.62,75600.0,12.3653,12.3653,12.336,12.336,75600.0
2013-06-07 12:05:00,12.62,12.66,12.62,12.65,252000.0,12.336,12.3751,12.336,12.3653,252000.0
2013-06-07 12:10:00,12.66,12.66,12.63,12.65,155700.0,12.3751,12.3751,12.3457,12.3653,155700.0
2013-06-07 12:15:00,12.64,12.65,12.64,12.65,42800.0,12.3555,12.3653,12.3555,12.3653,42800.0
2013-06-07 12:20:00,12.65,12.66,12.64,12.65,245000.0,12.3653,12.3751,12.3555,12.3653,245000.0
2013-06-07 12:25:00,12.65,12.65,12.61,12.65,503400.0,12.3653,12.3653,12.3262,12.3653,503400.0
2013-06-07 12:30:00,12.64,12.65,12.62,12.63,237700.0,12.3555,12.3653,12.336,12.3457,237700.0
2013-06-07 12:35:00,12.63,12.64,12.63,12.64,43700.0,12.3457,12.3555,12.3457,12.3555,43700.0
2013-06-07 12:40:00,12.63,12.64,12.61,12.62,160900.0,12.3457,12.3555,12.3262,12.336,160900.0
2013-06-07 12:45:00,12.62,12.63,12.6,12.61,179900.0,12.336,12.3457,12.3164,12.3262,179900.0
2013-06-07 12:50:00,12.61,12.64,12.61,12.63,273800.0,12.3262,12.3555,12.3262,12.3457,273800.0
2013-06-07 12:55:00,12.63,12.67,12.63,12.66,493400.0,12.3457,12.3848,12.3457,12.3751,493400.0
2013-06-07 13:00:00,12.65,12.66,12.63,12.66,220300.0,12.3653,12.3751,12.3457,12.3751,220300.0
2013-06-07 13:05:00,12.66,12.67,12.63,12.64,277500.0,12.3751,12.3848,12.3457,12.3555,277500.0
2013-06-07 13:10:00,12.63,12.64,12.62,12.63,60100.0,12.3457,12.3555,12.336,12.3457,60100.0
2013-06-07 13:15:00,12.63,12.63,12.62,12.63,52000.0,12.3457,12.3457,12.336,12.3457,52000.0
2013-06-07 13:20:00,12.63,12.63,12.62,12.62,58300.0,12.3457,12.3457,12.336,12.336,58300.0
2013-06-07 13:25:00,12.62,12.62,12.58,12.59,207000.0,12.336,12.336,12.2969,12.3066,207000.0
2013-06-07 13:30:00,12.59,12.59,12.56,12.56,192900.0,12.3066,12.3066,12.2773,12.2773,192900.0
2013-06-07 13:35:00,12.57,12.6,12.56,12.59,263800.0,12.2871,12.3164,12.2773,12.3066,263800.0
2013-06-07 13:40:00,12.58,12.58,12.55,12.56,278700.0,12.2969,12.2969,12.2675,12.2773,278700.0
2013-06-07 13:45:00,12.57,12.57,12.56,12.57,31400.0,12.2871,12.2871,12.2773,12.2871,31400.0
2013-06-07 13:50:00,12.57,12.58,12.55,12.58,264500.0,12.2871,12.2969,12.2675,12.2969,264500.0
2013-06-07 13:55:00,12.58,12.59,12.54,12.54,412400.0,12.2969,12.3066,12.2578,12.2578,412400.0
2013-06-07 14:00:00,12.54,12.54,12.52,12.53,150100.0,12.2578,12.2578,12.2382,12.248,150100.0
2013-06-07 14:05:00,12.53,12.54,12.48,12.51,513000.0,12.248,12.2578,12.1991,12.2284,513000.0
2013-06-07 14:10:00,12.51,12.52,12.48,12.51,167800.0,12.2284,12.2382,12.1991,12.2284,167800.0
2013-06-07 14:15:00,12.52,12.57,12.52,12.57,221600.0,12.2382,12.2871,12.2382,12.2871,221600.0
2013-06-07 14:20:00,12.57,12.57,12.52,12.52,222100.0,12.2871,12.2871,12.2382,12.2382,222100.0
2013-06-07 14:25:00,12.52,12.54,12.51,12.54,102200.0,12.2382,12.2578,12.2284,12.2578,102200.0
2013-06-07 14:30:00,12.54,12.55,12.52,12.54,185500.0,12.2578,12.2675,12.2382,12.2578,185500.0
2013-06-07 14:35:00,12.54,12.56,12.54,12.56,115900.0,12.2578,12.2773,12.2578,12.2773,115900.0
2013-06-07 14:40:00,12.56,12.57,12.55,12.56,183100.0,12.2773,12.2871,12.2675,12.2773,183100.0
2013-06-07 14:45:00,12.55,12.56,12.53,12.55,404200.0,12.2675,12.2773,12.248,12.2675,404200.0
2013-06-07 14:50:00,12.54,12.56,12.53,12.55,213200.0,12.2578,12.2773,12.248,12.2675,213200.0
2013-06-07 14:55:00,12.54,12.54,12.51,12.51,324500.0,12.2578,12.2578,12.2284,12.2284,324500.0
2013-06-07 15:00:00,12.52,12.53,12.5,12.52,200500.0,12.2382,12.248,12.2187,12.2382,200500.0
2013-06-07 15:05:00,12.52,12.52,12.5,12.51,115600.0,12.2382,12.2382,12.2187,12.2284,115600.0
2013-06-07 15:10:00,12.51,12.52,12.5,12.52,152400.0,12.2284,12.2382,12.2187,12.2382,152400.0
2013-06-07 15:15:00,12.52,12.54,12.51,12.54,173000.0,12.2382,12.2578,12.2284,12.2578,173000.0
2013-06-07 15:20:00,12.54,12.54,12.53,12.54,119500.0,12.2578,12.2578,12.248,12.2578,119500.0
2013-06-07 15:25:00,12.54,12.54,12.53,12.54,52700.0,12.2578,12.2578,12.248,12.2578,52700.0
2013-06-07 15:30:00,12.54,12.58,12.53,12.58,273300.0,12.2578,12.2969,12.248,12.2969,273300.0
2013-06-07 15:35:00,12.58,12.6,12.57,12.6,376300.0,12.2969,12.3164,12.2871,12.3164,376300.0
2013-06-07 15:40:00,12.59,12.6,12.59,12.6,244900.0,12.3066,12.3164,12.3066,12.3164,244900.0
2013-06-07 15:45:00,12.6,12.63,12.59,12.63,466300.0,12.3164,12.3457,12.3066,12.3457,466300.0
2013-06-07 15:50:00,12.63,12.65,12.62,12.65,2263500.0,12.3457,12.3653,12.336,12.3653,2263500.0
2013-06-07 15:55:00,12.65,12.66,12.62,12.65,1813000.0,12.3653,12.3751,12.336,12.3653,1813000.0
2013-06-10 09:30:00,12.64,12.71,12.64,12.7,1445000.0,12.3555,12.4239,12.3555,12.4142,1445000.0
2013-06-10 09:35:00,12.71,12.75,12.69,12.71,1419500.0,12.4239,12.463,12.4044,12.4239,1419500.0
2013-06-10 09:40:00,12.71,12.77,12.69,12.73,1206400.0,12.4239,12.4826,12.4044,12.4435,1206400.0
2013-06-10 09:45:00,12.74,12.8,12.73,12.79,1271600.0,12.4533,12.5119,12.4435,12.5021,1271600.0
2013-06-10 09:50:00,12.78,12.8,12.75,12.8,905800.0,12.4924,12.5119,12.463,12.5119,905800.0
2013-06-10 09:55:00,12.79,12.8,12.73,12.74,922500.0,12.5021,12.5119,12.4435,12.4533,922500.0
2013-06-10 10:00:00,12.74,12.77,12.74,12.76,831400.0,12.4533,12.4826,12.4533,12.4728,831400.0
2013-06-10 10:05:00,12.76,12.78,12.74,12.76,593700.0,12.4728,12.4924,12.4533,12.4728,593700.0
2013-06-10 10:10:00,12.76,12.78,12.72,12.74,826000.0,12.4728,12.4924,12.4337,12.4533,826000.0
2013-06-10 10:15:00,12.74,12.79,12.74,12.79,366800.0,12.4533,12.5021,12.4533,12.5021,366800.0
2013-06-10 10:20:00,12.79,12.86,12.77,12.86,715700.0,12.5021,12.5706,12.4826,12.5706,715700.0
2013-06-10 10:25:00,12.86,12.89,12.85,12.86,500300.0,12.5706,12.5999,12.5608,12.5706,500300.0
2013-06-10 10:30:00,12.86,12.91,12.85,12.9,807400.0,12.5706,12.6194,12.5608,12.6097,807400.0
2013-06-10 10:35:00,12.9,12.98,12.9,12.98,952000.0,12.6097,12.6879,12.6097,12.6879,952000.0
2013-06-10 10:40:00,12.97,13.05,12.97,13.05,1474400.0,12.6781,12.7563,12.6781,12.7563,1474400.0
2013-06-10 10:45:00,13.05,13.08,12.98,13.0,888200.0,12.7563,12.7856,12.6879,12.7074,888200.0
2013-06-10 10:50:00,13.0,13.01,12.98,12.98,672100.0,12.7074,12.7172,12.6879,12.6879,672100.0
2013-06-10 10:55:00,12.98,12.98,12.9,12.94,605000.0,12.6879,12.6879,12.6097,12.6488,605000.0
2013-06-10 11:00:00,12.94,12.98,12.94,12.96,293400.0,12.6488,12.6879,12.6488,12.6683,293400.0
2013-06-10 11:05:00,12.95,13.0,12.95,13.0,336000.0,12.6585,12.7074,12.6585,12.7074,336000.0
2013-06-10 11:10:00,13.0,13.0,12.96,12.96,520700.0,12.7074,12.7074,12.6683,12.6683,520700.0
2013-06-10 11:15:00,12.96,12.97,12.93,12.95,260400.0,12.6683,12.6781,12.639,12.6585,260400.0
2013-06-10 11:20:00,12.95,12.98,12.94,12.98,263500.0,12.6585,12.6879,12.6488,12.6879,263500.0
2013-06-10 11:25:00,12.98,13.0,12.94,12.96,442800.0,12.6879,12.7074,12.6488,12.6683,442800.0
2013-06-10 11:30:00,12.97,12.98,12.95,12.98,748300.0,12.6781,12.6879,12.6585,12.6879,748300.0
2013-06-10 11:35:00,12.98,13.0,12.97,12.99,420500.0,12.6879,12.7074,12.6781,12.6976,420500.0
2013-06-10 11:40:00,12.99,12.99,12.96,12.97,256000.0,12.6976,12.6976,12.6683,12.6781,256000.0
2013-06-10 11:45:00,12.97,12.99,12.97,12.98,162200.0,12.6781,12.6976,12.6781,12.6879,162200.0
2013-06-10 11:50:00,12.98,12.98,12.93,12.93,238200.0,12.6879,12.6879,12.639,12.639,238200.0
2013-06-10 11:55:00,12.93,12.95,12.92,12.94,293900.0,12.639,12.6585,12.6292,12.6488,293900.0
2013-06-10 12:00:00,12.94,12.97,12.94,12.96,612200.0,12.6488,12.6781,12.6488,12.6683,612200.0
2013-06-10 12:05:00,12.96,12.97,12.92,12.92,197300.0,12.6683,12.6781,12.6292,12.6292,197300.0
2013-06-10 12:10:00,12.92,12.94,12.9,12.9,264900.0,12.6292,12.6488,12.6097,12.6097,264900.0
2013-06-10 12:15:00,12.9,12.91,12.87,12.9,540900.0,12.6097,12.6194,12.5803,12.6097,540900.0
2013-06-10 12:20:00,12.9,12.93,12.89,12.92,213600.0,12.6097,12.639,12.5999,12.6292,213600.0
2013-06-10 12:25:00,12.92,12.93,12.91,12.93,202500.0,12.6292,12.639,12.6194,12.639,202500.0
2013-06-10 12:30:00,12.93,12.93,12.92,12.93,82100.0,12.639,12.639,12.6292,12.639,82100.0
2013-06-10 12:35:00,12.93,12.95,12.92,12.95,108500.0,12.639,12.6585,12.6292,12.6585,108500.0
2013-06-10 12:40:00,12.95,12.95,12.9,12.91,780000.0,12.6585,12.6585,12.6097,12.6194,780000.0
2013-06-10 12:45:00,12.9,12.92,12.9,12.92,285400.0,12.6097,12.6292,12.6097,12.6292,285400.0
2013-06-10 12:50:00,12.92,12.92,12.87,12.9,473900.0,12.6292,12.6292,12.5803,12.6097,473900.0
2013-06-10 12:55:00,12.9,12.92,12.89,12.92,200600.0,12.6097,12.6292,12.5999,12.6292,200600.0
2013-06-10 13:00:00,12.91,12.92,12.88,12.91,257300.0,12.6194,12.6292,12.5901,12.6194,257300.0
2013-06-10 13:05:00,12.91,12.92,12.89,12.9,319700.0,12.6194,12.6292,12.5999,12.6097,319700.0
2013-06-10 13:10:00,12.9,12.91,12.86,12.87,206100.0,12.6097,12.6194,12.5706,12.5803,206100.0
2013-06-10 13:15:00,12.87,12.9,12.86,12.88,335800.0,12.5803,12.6097,12.5706,12.5901,335800.0
2013-06-10 13:20:00,12.88,12.9,12.87,12.88,204600.0,12.5901,12.6097,12.5803,12.5901,204600.0
2013-06-10 13:25:00,12.88,12.9,12.88,12.89,126600.0,12.5901,12.6097,12.5901,12.5999,126600.0
2013-06-10 13:30:00,12.89,12.93,12.89,12.93,647400.0,12.5999,12.639,12.5999,12.639,647400.0
2013-06-10 13:35:00,12.93,12.93,12.91,12.93,259700.0,12.639,12.639,12.6194,12.639,259700.0
2013-06-10 13:40:00,12.93,12.96,12.92,12.96,323000.0,12.639,12.6683,12.6292,12.6683,323000.0
2013-06-10 13:45:00,12.95,12.96,12.94,12.96,232800.0,12.6585,12.6683,12.6488,12.6683,232800.0
2013-06-10 13:50:00,12.96,12.97,12.94,12.97,159700.0,12.6683,12.6781,12.6488,12.6781,159700.0
2013-06-10 13:55:00,12.97,12.97,12.95,12.97,164000.0,12.6781,12.6781,12.6585,12.6781,164000.0
2013-06-10 14:00:00,12.96,12.97,12.94,12.95,163000.0,12.6683,12.6781,12.6488,12.6585,163000.0
2013-06-10 14:05:00,12.95,12.97,12.94,12.96,155600.0,12.6585,12.6781,12.6488,12.6683,155600.0
2013-06-10 14:10:00,12.96,12.98,12.96,12.98,479400.0,12.6683,12.6879,12.6683,12.6879,479400.0
2013-06-10 14:15:00,12.98,12.99,12.97,12.99,608800.0,12.6879,12.6976,12.6781,12.6976,608800.0
2013-06-10 14:20:00,12.99,13.01,12.98,13.0,244000.0,12.6976,12.7172,12.6879,12.7074,244000.0
2013-06-10 14:25:00,13.01,13.08,13.0,13.06,515500.0,12.7172,12.7856,12.7074,12.7661,515500.0
2013-06-10 14:30:00,13.06,13.07,13.03,13.03,376100.0,12.7661,12.7758,12.7367,12.7367,376100.0
2013-06-10 14:35:00,13.04,13.04,13.0,13.01,194800.0,12.7465,12.7465,12.7074,12.7172,194800.0
2013-06-10 14:40:00,13.01,13.01,12.97,12.98,354900.0,12.7172,12.7172,12.6781,12.6879,354900.0
2013-06-10 14:45:00,12.97,13.0,12.96,12.96,373500.0,12.6781,12.7074,12.6683,12.6683,373500.0
2013-06-10 14:50:00,12.96,12.97,12.93,12.94,192600.0,12.6683,12.6781,12.639,12.6488,192600.0
2013-06-10 14:55:00,12.94,12.99,12.93,12.99,296400.0,12.6488,12.6976,12.639,12.6976,296400.0
2013-06-10 15:00:00,12.99,12.99,12.93,12.96,239400.0,12.6976,12.6976,12.639,12.6683,239400.0
2013-06-10 15:05:00,12.96,12.99,12.94,12.97,269200.0,12.6683,12.6976,12.6488,12.6781,269200.0
2013-06-10 15:10:00,12.98,12.99,12.96,12.98,183400.0,12.6879,12.6976,12.6683,12.6879,183400.0
2013-06-10 15:15:00,12.98,13.0,12.97,12.99,229000.0,12.6879,12.7074,12.6781,12.6976,229000.0
2013-06-10 15:20:00,13.0,13.0,12.96,12.96,378800.0,12.7074,12.7074,12.6683,12.6683,378800.0
2013-06-10 15:25:00,12.96,12.98,12.95,12.98,269700.0,12.6683,12.6879,12.6585,12.6879,269700.0
2013-06-10 15:30:00,12.98,13.0,12.97,12.98,298100.0,12.6879,12.7074,12.6781,12.6879,298100.0
2013-06-10 15:35:00,12.98,12.99,12.97,12.99,207200.0,12.6879,12.6976,12.6781,12.6976,207200.0
2013-06-10 15:40:00,12.98,13.0,12.95,13.0,484000.0,12.6879,12.7074,12.6585,12.7074,484000.0
2013-06-10 15:45:00,13.0,13.0,12.99,12.99,378000.0,12.7074,12.7074,12.6976,12.6976,378000.0
2013-06-10 15:50:00,12.99,13.02,12.96,12.98,1172000.0,12.6976,12.727,12.6683,12.6879,1172000.0
2013-06-10 15:55:00,12.98,12.99,12.95,12.96,950600.0,12.6879,12.6976,12.6585,12.6683,950600.0
2013-06-11 09:30:00,12.84,12.9,12.73,12.73,1207900.0,12.551,12.6097,12.4435,12.4435,1207900.0
2013-06-11 09:35:00,12.74,12.75,12.66,12.72,649900.0,12.4533,12.463,12.3751,12.4337,649900.0
2013-06-11 09:40:00,12.71,12.76,12.71,12.76,460500.0,12.4239,12.4728,12.4239,12.4728,460500.0
2013-06-11 09:45:00,12.76,12.8,12.74,12.75,825200.0,12.4728,12.5119,12.4533,12.463,825200.0
2013-06-11 09:50:00,12.76,12.78,12.69,12.69,1023700.0,12.4728,12.4924,12.4044,12.4044,1023700.0
2013-06-11 09:55:00,12.7,12.71,12.67,12.68,395300.0,12.4142,12.4239,12.3848,12.3946,395300.0
2013-06-11 10:00:00,12.69,12.74,12.69,12.72,384400.0,12.4044,12.4533,12.4044,12.4337,384400.0
2013-06-11 10:05:00,12.72,12.72,12.65,12.66,585900.0,12.4337,12.4337,12.3653,12.3751,585900.0
2013-06-11 10:10:00,12.65,12.69,12.63,12.69,1008300.0,12.3653,12.4044,12.3457,12.4044,1008300.0
2013-06-11 10:15:00,12.69,12.71,12.67,12.71,624900.0,12.4044,12.4239,12.3848,12.4239,624900.0
2013-06-11 10:20:00,12.71,12.74,12.69,12.74,649300.0,12.4239,12.4533,12.4044,12.4533,649300.0
2013-06-11 10:25:00,12.74,12.78,12.73,12.78,566800.0,12.4533,12.4924,12.4435,12.4924,566800.0
2013-06-11 10:30:00,12.78,12.87,12.77,12.87,564200.0,12.4924,12.5803,12.4826,12.5803,564200.0
2013-06-11 10:35:00,12.87,12.87,12.81,12.82,527800.0,12.5803,12.5803,12.5217,12.5315,527800.0
2013-06-11 10:40:00,12.82,12.82,12.77,12.81,526100.0,12.5315,12.5315,12.4826,12.5217,526100.0
2013-06-11 10:45:00,12.81,12.84,12.81,12.83,383100.0,12.5217,12.551,12.5217,12.5412,383100.0
2013-06-11 10:50:00,12.83,12.83,12.79,12.81,354800.0,12.5412,12.5412,12.5021,12.5217,354800.0
2013-06-11 10:55:00,12.81,12.84,12.8,12.83,421300.0,12.5217,12.551,12.5119,12.5412,421300.0
2013-06-11 11:00:00,12.83,12.85,12.83,12.85,232200.0,12.5412,12.5608,12.5412,12.5608,232200.0
2013-06-11 11:05:00,12.85,12.85,12.79,12.81,314600.0,12.5608,12.5608,12.5021,12.5217,314600.0
2013-06-11 11:10:00,12.81,12.82,12.8,12.81,1010800.0,12.5217,12.5315,12.5119,12.5217,1010800.0
2013-06-11 11:15:00,12.81,12.83,12.78,12.79,428900.0,12.5217,12.5412,12.4924,12.5021,428900.0
2013-06-11 11:20:00,12.79,12.8,12.76,12.76,148400.0,12.5021,12.5119,12.4728,12.4728,148400.0
2013-06-11 11:25:00,12.77,12.82,12.76,12.81,261000.0,12.4826,12.5315,12.4728,12.5217,261000.0
2013-06-11 11:30:00,12.82,12.83,12.81,12.81,1030200.0,12.5315,12.5412,12.5217,12.5217,1030200.0
2013-06-11 11:35:00,12.81,12.82,12.8,12.8,678800.0,12.5217,12.5315,12.5119,12.5119,678800.0
2013-06-11 11:40:00,12.8,12.81,12.78,12.78,127700.0,12.5119,12.5217,12.4924,12.4924,127700.0
2013-06-11 11:45:00,12.79,12.79,12.78,12.79,552200.0,12.5021,12.5021,12.4924,12.5021,552200.0
2013-06-11 11:50:00,12.79,12.8,12.77,12.77,540300.0,12.5021,12.5119,12.4826,12.4826,540300.0
2013-06-11 11:55:00,12.77,12.82,12.77,12.82,319000.0,12.4826,12.5315,12.4826,12.5315,319000.0
2013-06-11 12:00:00,12.81,12.81,12.79,12.81,219400.0,12.5217,12.5217,12.5021,12.5217,219400.0
2013-06-11 12:05:00,12.81,12.84,12.79,12.83,1121600.0,12.5217,12.551,12.5021,12.5412,1121600.0
2013-06-11 12:10:00,12.84,12.92,12.83,12.91,1140200.0,12.551,12.6292,12.5412,12.6194,1140200.0
2013-06-11 12:15:00,12.91,12.98,12.9,12.96,1337900.0,12.6194,12.6879,12.6097,12.6683,1337900.0
2013-06-11 12:20:00,12.96,13.11,12.95,13.11,1137800.0,12.6683,12.8149,12.6585,12.8149,1137800.0
2013-06-11 12:25:00,13.11,13.13,13.09,13.12,869400.0,12.8149,12.8345,12.7954,12.8247,869400.0
2013-06-11 12:30:00,13.11,13.2,13.11,13.15,2449500.0,12.8149,12.9029,12.8149,12.854,2449500.0
2013-06-11 12:35:00,13.15,13.16,13.06,13.08,838100.0,12.854,12.8638,12.7661,12.7856,838100.0
2013-06-11 12:40:00,13.08,13.1,13.04,13.06,702800.0,12.7856,12.8052,12.7465,12.7661,702800.0
2013-06-11 12:45:00,13.06,13.06,12.98,12.99,602400.0,12.7661,12.7661,12.6879,12.6976,602400.0
2013-06-11 12:50:00,13.0,13.0,12.95,12.97,670500.0,12.7074,12.7074,12.6585,12.6781,670500.0
2013-06-11 12:55:00,12.97,13.02,12.96,12.99,515400.0,12.6781,12.727,12.6683,12.6976,515400.0
2013-06-11 13:00:00,12.99,12.99,12.95,12.95,198500.0,12.6976,12.6976,12.6585,12.6585,198500.0
2013-06-11 13:05:00,12.95,12.98,12.93,12.96,277800.0,12.6585,12.6879,12.639,12.6683,277800.0
2013-06-11 13:10:00,12.96,12.96,12.89,12.9,377600.0,12.6683,12.6683,12.5999,12.6097,377600.0
2013-06-11 13:15:00,12.9,12.9,12.83,12.85,314800.0,12.6097,12.6097,12.5412,12.5608,314800.0
2013-06-11 13:20:00,12.86,12.86,12.8,12.81,695700.0,12.5706,12.5706,12.5119,12.5217,695700.0
2013-06-11 13:25:00,12.81,12.84,12.8,12.8,578400.0,12.5217,12.551,12.5119,12.5119,578400.0
2013-06-11 13:30:00,12.81,12.83,12.78,12.79,489000.0,12.5217,12.5412,12.4924,12.5021,489000.0
2013-06-11 13:35:00,12.8,12.82,12.79,12.8,551700.0,12.5119,12.5315,12.5021,12.5119,551700.0
2013-06-11 13:40:00,12.8,12.82,12.79,12.82,207300.0,12.5119,12.5315,12.5021,12.5315,207300.0
2013-06-11 13:45:00,12.82,12.83,12.8,12.83,259900.0,12.5315,12.5412,12.5119,12.5412,259900.0
2013-06-11 13:50:00,12.83,12.86,12.82,12.84,511700.0,12.5412,12.5706,12.5315,12.551,511700.0
2013-06-11 13:55:00,12.84,12.84,12.78,12.78,420700.0,12.551,12.551,12.4924,12.4924,420700.0
2013-06-11 14:00:00,12.78,12.8,12.76,12.79,404400.0,12.4924,12.5119,12.4728,12.5021,404400.0
2013-06-11 14:05:00,12.78,12.79,12.75,12.77,324400.0,12.4924,12.5021,12.463,12.4826,324400.0
2013-06-11 14:10:00,12.78,12.79,12.76,12.78,197100.0,12.4924,12.5021,12.4728,12.4924,197100.0
2013-06-11 14:15:00,12.78,12.8,12.76,12.76,333800.0,12.4924,12.5119,12.4728,12.4728,333800.0
2013-06-11 14:20:00,12.76,12.78,12.75,12.77,191400.0,12.4728,12.4924,12.463,12.4826,191400.0
2013-06-11 14:25:00,12.77,12.81,12.75,12.81,256000.0,12.4826,12.5217,12.463,12.5217,256000.0
2013-06-11 14:30:00,12.81,12.83,12.78,12.78,355200.0,12.5217,12.5412,12.4924,12.4924,355200.0
2013-06-11 14:35:00,12.78,12.8,12.78,12.79,76000.0,12.4924,12.5119,12.4924,12.5021,76000.0
2013-06-11 14:40:00,12.79,12.79,12.76,12.77,199800.0,12.5021,12.5021,12.4728,12.4826,199800.0
2013-06-11 14:45:00,12.77,12.77,12.75,12.77,168300.0,12.4826,12.4826,12.463,12.4826,168300.0
2013-06-11 14:50:00,12.77,12.82,12.77,12.8,536700.0,12.4826,12.5315,12.4826,12.5119,536700.0
2013-06-11 14:55:00,12.8,12.87,12.8,12.85,195400.0,12.5119,12.5803,12.5119,12.5608,195400.0
2013-06-11 15:00:00,12.85,12.88,12.85,12.87,879500.0,12.5608,12.5901,12.5608,12.5803,879500.0
2013-06-11 15:05:00,12.86,12.88,12.86,12.88,321300.0,12.5706,12.5901,12.5706,12.5901,321300.0
2013-06-11 15:10:00,12.88,12.9,12.87,12.88,368200.0,12.5901,12.6097,12.5803,12.5901,368200.0
2013-06-11 15:15:00,12.89,12.91,12.87,12.87,278100.0,12.5999,12.6194,12.5803,12.5803,278100.0
2013-06-11 15:20:00,12.87,12.88,12.83,12.88,533000.0,12.5803,12.5901,12.5412,12.5901,533000.0
2013-06-11 15:25:00,12.88,12.88,12.81,12.82,268100.0,12.5901,12.5901,12.5217,12.5315,268100.0
2013-06-11 15:30:00,12.81,12.82,12.79,12.81,617800.0,12.5217,12.5315,12.5021,12.5217,617800.0
2013-06-11 15:35:00,12.8,12.81,12.77,12.77,381900.0,12.5119,12.5217,12.4826,12.4826,381900.0
2013-06-11 15:40:00,12.77,12.78,12.75,12.76,469700.0,12.4826,12.4924,12.463,12.4728,469700.0
2013-06-11 15:45:00,12.75,12.76,12.72,12.76,513200.0,12.463,12.4728,12.4337,12.4728,513200.0
2013-06-11 15:50:00,12.76,12.8,12.74,12.79,1362900.0,12.4728,12.5119,12.4533,12.5021,1362900.0
2013-06-11 15:55:00,12.79,12.81,12.76,12.81,2041200.0,12.5021,12.5217,12.4728,12.5217,2041200.0
2013-06-12 09:30:00,12.98,13.12,12.96,13.06,2011800.0,12.6879,12.8247,12.6683,12.7661,2011800.0
2013-06-12 09:35:00,13.06,13.08,13.01,13.05,1345000.0,12.7661,12.7856,12.7172,12.7563,1345000.0
2013-06-12 09:40:00,13.06,13.06,12.96,13.01,978600.0,12.7661,12.7661,12.6683,12.7172,978600.0
2013-06-12 09:45:00,13.02,13.02,12.97,13.02,845200.0,12.727,12.727,12.6781,12.727,845200.0
2013-06-12 09:50:00,13.02,13.05,12.99,13.0,1221800.0,12.727,12.7563,12.6976,12.7074,1221800.0
2013-06-12 09:55:00,12.99,13.06,12.99,13.0,735800.0,12.6976,12.7661,12.6976,12.7074,735800.0
2013-06-12 10:00:00,13.0,13.01,12.95,12.96,1168800.0,12.7074,12.7172,12.6585,12.6683,1168800.0
2013-06-12 10:05:00,12.97,12.97,12.91,12.94,1521000.0,12.6781,12.6781,12.6194,12.6488,1521000.0
2013-06-12 10:10:00,12.93,12.94,12.88,12.92,1146800.0,12.639,12.6488,12.5901,12.6292,1146800.0
2013-06-12 10:15:00,12.93,12.95,12.91,12.92,1154400.0,12.639,12.6585,12.6194,12.6292,1154400.0
2013-06-12 10:20:00,12.92,12.94,12.91,12.92,873000.0,12.6292,12.6488,12.6194,12.6292,873000.0
2013-06-12 10:25:00,12.92,12.92,12.9,12.91,693600.0,12.6292,12.6292,12.6097,12.6194,693600.0
2013-06-12 10:30:00,12.92,12.95,12.91,12.93,626200.0,12.6292,12.6585,12.6194,12.639,626200.0
2013-06-12 10:35:00,12.94,12.97,12.92,12.93,905200.0,12.6488,12.6781,12.6292,12.639,905200.0
2013-06-12 10:40:00,12.92,12.95,12.91,12.94,648000.0,12.6292,12.6585,12.6194,12.6488,648000.0
2013-06-12 10:45:00,12.94,12.94,12.9,12.91,795800.0,12.6488,12.6488,12.6097,12.6194,795800.0
2013-06-12 10:50:00,12.92,12.92,12.88,12.88,703400.0,12.6292,12.6292,12.5901,12.5901,703400.0
2013-06-12 10:55:00,12.88,12.88,12.84,12.86,920800.0,12.5901,12.5901,12.551,12.5706,920800.0
2013-06-12 11:00:00,12.86,12.86,12.8,12.84,626400.0,12.5706,12.5706,12.5119,12.551,626400.0
2013-06-12 11:05:00,12.84,12.91,12.84,12.88,574800.0,12.551,12.6194,12.551,12.5901,574800.0
2013-06-12 11:10:00,12.88,12.89,12.85,12.85,244800.0,12.5901,12.5999,12.5608,12.5608,244800.0
2013-06-12 11:15:00,12.85,12.86,12.83,12.86,740000.0,12.5608,12.5706,12.5412,12.5706,740000.0
2013-06-12 11:20:00,12.86,12.93,12.86,12.92,1193400.0,12.5706,12.639,12.5706,12.6292,1193400.0
2013-06-12 11:25:00,12.93,12.95,12.91,12.92,924200.0,12.639,12.6585,12.6194,12.6292,924200.0
2013-06-12 11:30:00,12.93,12.96,12.91,12.95,744000.0,12.639,12.6683,12.6194,12.6585,744000.0
2013-06-12 11:35:00,12.95,12.97,12.93,12.94,885600.0,12.6585,12.6781,12.639,12.6488,885600.0
2013-06-12 11:40:00,12.94,12.95,12.92,12.93,537400.0,12.6488,12.6585,12.6292,12.639,537400.0
2013-06-12 11:45:00,12.92,12.93,12.89,12.91,1179000.0,12.6292,12.639,12.5999,12.6194,1179000.0
2013-06-12 11:50:00,12.91,12.92,12.85,12.85,552800.0,12.6194,12.6292,12.5608,12.5608,552800.0
2013-06-12 11:55:00,12.86,12.86,12.83,12.85,620400.0,12.5706,12.5706,12.5412,12.5608,620400.0
2013-06-12 12:00:00,12.86,12.86,12.83,12.85,506000.0,12.5706,12.5706,12.5412,12.5608,506000.0
2013-06-12 12:05:00,12.86,12.86,12.81,12.84,481200.0,12.5706,12.5706,12.5217,12.551,481200.0
2013-06-12 12:10:00,12.84,12.84,12.8,12.82,1001600.0,12.551,12.551,12.5119,12.5315,1001600.0
2013-06-12 12:15:00,12.82,12.82,12.75,12.78,762200.0,12.5315,12.5315,12.463,12.4924,762200.0
2013-06-12 12:20:00,12.78,12.82,12.78,12.82,1071800.0,12.4924,12.5315,12.4924,12.5315,1071800.0
2013-06-12 12:25:00,12.82,12.82,12.8,12.8,491000.0,12.5315,12.5315,12.5119,12.5119,491000.0
2013-06-12 12:30:00,12.8,12.82,12.79,12.8,1239800.0,12.5119,12.5315,12.5021,12.5119,1239800.0
2013-06-12 12:35:00,12.8,12.81,12.78,12.79,333600.0,12.5119,12.5217,12.4924,12.5021,333600.0
2013-06-12 12:40:00,12.78,12.8,12.77,12.8,365400.0,12.4924,12.5119,12.4826,12.5119,365400.0
2013-06-12 12:45:00,12.8,12.8,12.77,12.79,532400.0,12.5119,12.5119,12.4826,12.5021,532400.0
2013-06-12 12:50:00,12.79,12.79,12.77,12.79,424200.0,12.5021,12.5021,12.4826,12.5021,424200.0
2013-06-12 12:55:00,12.79,12.79,12.78,12.78,86600.0,12.5021,12.5021,12.4924,12.4924,86600.0
2013-06-12 13:00:00,12.78,12.79,12.77,12.77,121600.0,12.4924,12.5021,12.4826,12.4826,121600.0
2013-06-12 13:05:00,12.77,12.82,12.75,12.8,1164600.0,12.4826,12.5315,12.463,12.5119,1164600.0
2013-06-12 13:10:00,12.81,12.81,12.76,12.78,608800.0,12.5217,12.5217,12.4728,12.4924,608800.0
2013-06-12 13:15:00,12.79,12.81,12.78,12.81,437600.0,12.5021,12.5217,12.4924,12.5217,437600.0
2013-06-12 13:20:00,12.81,12.81,12.78,12.79,648000.0,12.5217,12.5217,12.4924,12.5021,648000.0
2013-06-12 13:25:00,12.79,12.81,12.78,12.8,183000.0,12.5021,12.5217,12.4924,12.5119,183000.0
2013-06-12 13:30:00,12.8,12.82,12.78,12.78,311600.0,12.5119,12.5315,12.4924,12.4924,311600.0
2013-06-12 13:35:00,12.78,12.78,12.73,12.74,563800.0,12.4924,12.4924,12.4435,12.4533,563800.0
2013-06-12 13:40:00,12.73,12.75,12.7,12.75,811400.0,12.4435,12.463,12.4142,12.463,811400.0
2013-06-12 13:45:00,12.75,12.76,12.74,12.75,605200.0,12.463,12.4728,12.4533,12.463,605200.0
2013-06-12 13:50:00,12.74,12.77,12.73,12.75,458400.0,12.4533,12.4826,12.4435,12.463,458400.0
2013-06-12 13:55:00,12.76,12.76,12.73,12.75,410000.0,12.4728,12.4728,12.4435,12.463,410000.0
2013-06-12 14:00:00,12.75,12.77,12.71,12.72,771400.0,12.463,12.4826,12.4239,12.4337,771400.0
2013-06-12 14:05:00,12.72,12.73,12.7,12.71,371200.0,12.4337,12.4435,12.4142,12.4239,371200.0
2013-06-12 14:10:00,12.71,12.71,12.65,12.65,721000.0,12.4239,12.4239,12.3653,12.3653,721000.0
2013-06-12 14:15:00,12.65,12.66,12.63,12.66,476400.0,12.3653,12.3751,12.3457,12.3751,476400.0
2013-06-12 14:20:00,12.66,12.69,12.65,12.66,608200.0,12.3751,12.4044,12.3653,12.3751,608200.0
2013-06-12 14:25:00,12.65,12.66,12.62,12.63,462200.0,12.3653,12.3751,12.336,12.3457,462200.0
2013-06-12 14:30:00,12.62,12.62,12.56,12.58,1617400.0,12.336,12.336,12.2773,12.2969,1617400.0
2013-06-12 14:35:00,12.57,12.59,12.56,12.58,370600.0,12.2871,12.3066,12.2773,12.2969,370600.0
2013-06-12 14:40:00,12.59,12.63,12.59,12.6,523400.0,12.3066,12.3457,12.3066,12.3164,523400.0
2013-06-12 14:45:00,12.6,12.6,12.56,12.57,753400.0,12.3164,12.3164,12.2773,12.2871,753400.0
2013-06-12 14:50:00,12.57,12.58,12.55,12.58,675400.0,12.2871,12.2969,12.2675,12.2969,675400.0
2013-06-12 14:55:00,12.58,12.58,12.55,12.55,360400.0,12.2969,12.2969,12.2675,12.2675,360400.0
2013-06-12 15:00:00,12.56,12.57,12.53,12.54,617600.0,12.2773,12.2871,12.248,12.2578,617600.0
2013-06-12 15:05:00,12.54,12.55,12.51,12.53,803600.0,12.2578,12.2675,12.2284,12.248,803600.0
2013-06-12 15:10:00,12.53,12.56,12.49,12.54,1347800.0,12.248,12.2773,12.2089,12.2578,1347800.0
2013-06-12 15:15:00,12.54,12.55,12.48,12.49,655000.0,12.2578,12.2675,12.1991,12.2089,655000.0
2013-06-12 15:20:00,12.49,12.5,12.46,12.48,1836400.0,12.2089,12.2187,12.1796,12.1991,1836400.0
2013-06-12 15:25:00,12.48,12.5,12.47,12.49,980200.0,12.1991,12.2187,12.1893,12.2089,980200.0
2013-06-12 15:30:00,12.49,12.5,12.47,12.47,766800.0,12.2089,12.2187,12.1893,12.1893,766800.0
2013-06-12 15:35:00,12.47,12.51,12.47,12.5,667200.0,12.1893,12.2284,12.1893,12.2187,667200.0
2013-06-12 15:40:00,12.5,12.5,12.48,12.49,765600.0,12.2187,12.2187,12.1991,12.2089,765600.0
2013-06-12 15:45:00,12.49,12.53,12.48,12.53,1844600.0,12.2089,12.248,12.1991,12.248,1844600.0
2013-06-12 15:50:00,12.53,12.53,12.48,12.5,2059200.0,12.248,12.248,12.1991,12.2187,2059200.0
2013-06-12 15:55:00,12.5,12.5,12.48,12.48,1942000.0,12.2187,12.2187,12.1991,12.1991,1942000.0
2013-06-13 09:30:00,12.53,12.65,12.51,12.6,783500.0,12.248,12.3653,12.2284,12.3164,783500.0
2013-06-13 09:35:00,12.61,12.62,12.55,12.58,460200.0,12.3262,12.336,12.2675,12.2969,460200.0
2013-06-13 09:40:00,12.58,12.63,12.56,12.63,217100.0,12.2969,12.3457,12.2773,12.3457,217100.0
2013-06-13 09:45:00,12.63,12.68,12.61,12.63,499100.0,12.3457,12.3946,12.3262,12.3457,499100.0
2013-06-13 09:50:00,12.63,12.64,12.57,12.62,281700.0,12.3457,12.3555,12.2871,12.336,281700.0
2013-06-13 09:55:00,12.62,12.63,12.58,12.58,216000.0,12.336,12.3457,12.2969,12.2969,216000.0
2013-06-13 10:00:00,12.59,12.65,12.58,12.64,587500.0,12.3066,12.3653,12.2969,12.3555,587500.0
2013-06-13 10:05:00,12.64,12.65,12.54,12.54,411700.0,12.3555,12.3653,12.2578,12.2578,411700.0
2013-06-13 10:10:00,12.54,12.55,12.51,12.53,304300.0,12.2578,12.2675,12.2284,12.248,304300.0
2013-06-13 10:15:00,12.53,12.54,12.52,12.53,394800.0,12.248,12.2578,12.2382,12.248,394800.0
2013-06-13 10:20:00,12.53,12.56,12.47,12.55,519800.0,12.248,12.2773,12.1893,12.2675,519800.0
2013-06-13 10:25:00,12.54,12.56,12.51,12.54,255200.0,12.2578,12.2773,12.2284,12.2578,255200.0
2013-06-13 10:30:00,12.54,12.61,12.54,12.6,300900.0,12.2578,12.3262,12.2578,12.3164,300900.0
2013-06-13 10:35:00,12.61,12.62,12.57,12.58,302000.0,12.3262,12.336,12.2871,12.2969,302000.0
2013-06-13 10:40:00,12.58,12.59,12.57,12.58,162100.0,12.2969,12.3066,12.2871,12.2969,162100.0
2013-06-13 10:45:00,12.58,12.61,12.58,12.6,221400.0,12.2969,12.3262,12.2969,12.3164,221400.0
2013-06-13 10:50:00,12.6,12.63,12.59,12.63,218400.0,12.3164,12.3457,12.3066,12.3457,218400.0
2013-06-13 10:55:00,12.63,12.66,12.62,12.66,277100.0,12.3457,12.3751,12.336,12.3751,277100.0
2013-06-13 11:00:00,12.66,12.68,12.63,12.63,299200.0,12.3751,12.3946,12.3457,12.3457,299200.0
2013-06-13 11:05:00,12.63,12.63,12.59,12.6,213200.0,12.3457,12.3457,12.3066,12.3164,213200.0
2013-06-13 11:10:00,12.6,12.6,12.57,12.6,201800.0,12.3164,12.3164,12.2871,12.3164,201800.0
2013-06-13 11:15:00,12.6,12.6,12.58,12.58,86200.0,12.3164,12.3164,12.2969,12.2969,86200.0
2013-06-13 11:20:00,12.58,12.59,12.55,12.57,125400.0,12.2969,12.3066,12.2675,12.2871,125400.0
2013-06-13 11:25:00,12.57,12.59,12.56,12.58,173700.0,12.2871,12.3066,12.2773,12.2969,173700.0
2013-06-13 11:30:00,12.58,12.58,12.52,12.52,110400.0,12.2969,12.2969,12.2382,12.2382,110400.0
2013-06-13 11:35:00,12.53,12.56,12.5,12.55,278500.0,12.248,12.2773,12.2187,12.2675,278500.0
2013-06-13 11:40:00,12.56,12.58,12.56,12.58,154600.0,12.2773,12.2969,12.2773,12.2969,154600.0
2013-06-13 11:45:00,12.58,12.58,12.54,12.58,282200.0,12.2969,12.2969,12.2578,12.2969,282200.0
2013-06-13 11:50:00,12.57,12.59,12.55,12.55,174400.0,12.2871,12.3066,12.2675,12.2675,174400.0
2013-06-13 11:55:00,12.56,12.58,12.55,12.56,204400.0,12.2773,12.2969,12.2675,12.2773,204400.0
2013-06-13 12:00:00,12.57,12.6,12.56,12.59,137400.0,12.2871,12.3164,12.2773,12.3066,137400.0
2013-06-13 12:05:00,12.59,12.59,12.56,12.59,106800.0,12.3066,12.3066,12.2773,12.3066,106800.0
2013-06-13 12:10:00,12.59,12.59,12.57,12.57,75200.0,12.3066,12.3066,12.2871,12.2871,75200.0
2013-06-13 12:15:00,12.57,12.58,12.56,12.58,69100.0,12.2871,12.2969,12.2773,12.2969,69100.0
2013-06-13 12:20:00,12.58,12.59,12.57,12.58,91200.0,12.2969,12.3066,12.2871,12.2969,91200.0
2013-06-13 12:25:00,12.59,12.6,12.58,12.6,129900.0,12.3066,12.3164,12.2969,12.3164,129900.0
2013-06-13 12:30:00,12.6,12.62,12.59,12.6,299400.0,12.3164,12.336,12.3066,12.3164,299400.0
2013-06-13 12:35:00,12.6,12.64,12.6,12.63,233500.0,12.3164,12.3555,12.3164,12.3457,233500.0
2013-06-13 12:40:00,12.64,12.66,12.63,12.66,267600.0,12.3555,12.3751,12.3457,12.3751,267600.0
2013-06-13 12:45:00,12.66,12.68,12.66,12.68,152100.0,12.3751,12.3946,12.3751,12.3946,152100.0
2013-06-13 12:50:00,12.67,12.7,12.67,12.7,229300.0,12.3848,12.4142,12.3848,12.4142,229300.0
2013-06-13 12:55:00,12.7,12.73,12.69,12.73,208600.0,12.4142,12.4435,12.4044,12.4435,208600.0
2013-06-13 13:00:00,12.72,12.73,12.68,12.69,491400.0,12.4337,12.4435,12.3946,12.4044,491400.0
2013-06-13 13:05:00,12.69,12.7,12.66,12.69,529500.0,12.4044,12.4142,12.3751,12.4044,529500.0
2013-06-13 13:10:00,12.68,12.7,12.68,12.7,95800.0,12.3946,12.4142,12.3946,12.4142,95800.0
2013-06-13 13:15:00,12.7,12.71,12.69,12.7,169500.0,12.4142,12.4239,12.4044,12.4142,169500.0
2013-06-13 13:20:00,12.7,12.71,12.69,12.7,113400.0,12.4142,12.4239,12.4044,12.4142,113400.0
2013-06-13 13:25:00,12.7,12.71,12.69,12.71,88200.0,12.4142,12.4239,12.4044,12.4239,88200.0
2013-06-13 13:30:00,12.71,12.72,12.7,12.71,65500.0,12.4239,12.4337,12.4142,12.4239,65500.0
2013-06-13 13:35:00,12.71,12.73,12.71,12.73,201400.0,12.4239,12.4435,12.4239,12.4435,201400.0
2013-06-13 13:40:00,12.72,12.73,12.72,12.73,160200.0,12.4337,12.4435,12.4337,12.4435,160200.0
2013-06-13 13:45:00,12.73,12.78,12.73,12.78,266900.0,12.4435,12.4924,12.4435,12.4924,266900.0
2013-06-13 13:50:00,12.78,12.83,12.77,12.83,427700.0,12.4924,12.5412,12.4826,12.5412,427700.0
2013-06-13 13:55:00,12.83,12.83,12.79,12.79,299400.0,12.5412,12.5412,12.5021,12.5021,299400.0
2013-06-13 14:00:00,12.79,12.83,12.78,12.83,302400.0,12.5021,12.5412,12.4924,12.5412,302400.0
2013-06-13 14:05:00,12.83,12.83,12.82,12.83,125700.0,12.5412,12.5412,12.5315,12.5412,125700.0
2013-06-13 14:10:00,12.82,12.84,12.8,12.83,573500.0,12.5315,12.551,12.5119,12.5412,573500.0
2013-06-13 14:15:00,12.83,12.85,12.82,12.84,241700.0,12.5412,12.5608,12.5315,12.551,241700.0
2013-06-13 14:20:00,12.84,12.85,12.84,12.84,170500.0,12.551,12.5608,12.551,12.551,170500.0
2013-06-13 14:25:00,12.84,12.88,12.82,12.85,763300.0,12.551,12.5901,12.5315,12.5608,763300.0
2013-06-13 14:30:00,12.85,12.86,12.85,12.85,110000.0,12.5608,12.5706,12.5608,12.5608,110000.0
2013-06-13 14:35:00,12.85,12.85,12.84,12.85,46500.0,12.5608,12.5608,12.551,12.5608,46500.0
2013-06-13 14:40:00,12.85,12.86,12.82,12.82,331500.0,12.5608,12.5706,12.5315,12.5315,331500.0
2013-06-13 14:45:00,12.82,12.83,12.79,12.79,123700.0,12.5315,12.5412,12.5021,12.5021,123700.0
2013-06-13 14:50:00,12.79,12.8,12.75,12.78,502800.0,12.5021,12.5119,12.463,12.4924,502800.0
2013-06-13 14:55:00,12.78,12.8,12.77,12.8,167900.0,12.4924,12.5119,12.4826,12.5119,167900.0
2013-06-13 15:00:00,12.8,12.8,12.79,12.79,204800.0,12.5119,12.5119,12.5021,12.5021,204800.0
2013-06-13 15:05:00,12.79,12.8,12.79,12.79,283900.0,12.5021,12.5119,12.5021,12.5021,283900.0
2013-06-13 15:10:00,12.8,12.8,12.79,12.79,299500.0,12.5119,12.5119,12.5021,12.5021,299500.0
2013-06-13 15:15:00,12.79,12.82,12.79,12.79,573200.0,12.5021,12.5315,12.5021,12.5021,573200.0
2013-06-13 15:20:00,12.79,12.82,12.78,12.82,299900.0,12.5021,12.5315,12.4924,12.5315,299900.0
2013-06-13 15:25:00,12.82,12.83,12.81,12.81,462500.0,12.5315,12.5412,12.5217,12.5217,462500.0
2013-06-13 15:30:00,12.82,12.83,12.81,12.83,358900.0,12.5315,12.5412,12.5217,12.5412,358900.0
2013-06-13 15:35:00,12.83,12.9,12.82,12.89,693500.0,12.5412,12.6097,12.5315,12.5999,693500.0
2013-06-13 15:40:00,12.89,12.92,12.88,12.92,909500.0,12.5999,12.6292,12.5901,12.6292,909500.0
2013-06-13 15:45:00,12.91,12.91,12.84,12.87,1414600.0,12.6194,12.6194,12.551,12.5803,1414600.0
2013-06-13 15:50:00,12.87,12.92,12.87,12.88,1288100.0,12.5803,12.6292,12.5803,12.5901,1288100.0
2013-06-13 15:55:00,12.89,12.92,12.88,12.91,2192700.0,12.5999,12.6292,12.5901,12.6194,2192700.0
2013-06-14 09:30:00,13.09,13.16,13.0,13.12,1009900.0,12.7954,12.8638,12.7074,12.8247,1009900.0
2013-06-14 09:35:00,13.12,13.14,13.02,13.03,850100.0,12.8247,12.8443,12.727,12.7367,850100.0
2013-06-14 09:40:00,13.03,13.08,13.0,13.06,586800.0,12.7367,12.7856,12.7074,12.7661,586800.0
2013-06-14 09:45:00,13.07,13.1,13.03,13.07,727400.0,12.7758,12.8052,12.7367,12.7758,727400.0
2013-06-14 09:50:00,13.08,13.09,13.0,13.03,481500.0,12.7856,12.7954,12.7074,12.7367,481500.0
2013-06-14 09:55:00,13.03,13.06,13.01,13.05,365000.0,12.7367,12.7661,12.7172,12.7563,365000.0
2013-06-14 10:00:00,13.06,13.07,13.01,13.02,542200.0,12.7661,12.7758,12.7172,12.727,542200.0
2013-06-14 10:05:00,13.02,13.03,12.95,12.96,825500.0,12.727,12.7367,12.6585,12.6683,825500.0
2013-06-14 10:10:00,12.95,12.96,12.88,12.91,1433000.0,12.6585,12.6683,12.5901,12.6194,1433000.0
2013-06-14 10:15:00,12.9,12.94,12.88,12.93,655300.0,12.6097,12.6488,12.5901,12.639,655300.0
2013-06-14 10:20:00,12.93,12.95,12.89,12.9,792400.0,12.639,12.6585,12.5999,12.6097,792400.0
2013-06-14 10:25:00,12.9,12.91,12.88,12.91,320800.0,12.6097,12.6194,12.5901,12.6194,320800.0
2013-06-14 10:30:00,12.91,12.93,12.89,12.92,524700.0,12.6194,12.639,12.5999,12.6292,524700.0
2013-06-14 10:35:00,12.92,12.93,12.85,12.89,738000.0,12.6292,12.639,12.5608,12.5999,738000.0
2013-06-14 10:40:00,12.89,12.9,12.87,12.88,377700.0,12.5999,12.6097,12.5803,12.5901,377700.0
2013-06-14 10:45:00,12.88,12.89,12.86,12.89,279300.0,12.5901,12.5999,12.5706,12.5999,279300.0
2013-06-14 10:50:00,12.88,12.91,12.87,12.9,367600.0,12.5901,12.6194,12.5803,12.6097,367600.0
2013-06-14 10:55:00,12.9,12.9,12.86,12.87,227900.0,12.6097,12.6097,12.5706,12.5803,227900.0
2013-06-14 11:00:00,12.86,12.86,12.77,12.78,647400.0,12.5706,12.5706,12.4826,12.4924,647400.0
2013-06-14 11:05:00,12.77,12.81,12.76,12.79,695100.0,12.4826,12.5217,12.4728,12.5021,695100.0
2013-06-14 11:10:00,12.79,12.82,12.78,12.8,343800.0,12.5021,12.5315,12.4924,12.5119,343800.0
2013-06-14 11:15:00,12.8,12.84,12.79,12.83,343900.0,12.5119,12.551,12.5021,12.5412,343900.0
2013-06-14 11:20:00,12.83,12.88,12.82,12.87,280800.0,12.5412,12.5901,12.5315,12.5803,280800.0
2013-06-14 11:25:00,12.87,12.88,12.81,12.83,438400.0,12.5803,12.5901,12.5217,12.5412,438400.0
2013-06-14 11:30:00,12.83,12.84,12.8,12.84,170800.0,12.5412,12.551,12.5119,12.551,170800.0
2013-06-14 11:35:00,12.84,12.86,12.82,12.82,205400.0,12.551,12.5706,12.5315,12.5315,205400.0
2013-06-14 11:40:00,12.82,12.82,12.77,12.78,196300.0,12.5315,12.5315,12.4826,12.4924,196300.0
2013-06-14 11:45:00,12.78,12.79,12.75,12.76,392200.0,12.4924,12.5021,12.463,12.4728,392200.0
2013-06-14 11:50:00,12.76,12.8,12.76,12.78,193500.0,12.4728,12.5119,12.4728,12.4924,193500.0
2013-06-14 11:55:00,12.78,12.83,12.78,12.81,463400.0,12.4924,12.5412,12.4924,12.5217,463400.0
2013-06-14 12:00:00,12.8,12.81,12.76,12.77,92300.0,12.5119,12.5217,12.4728,12.4826,92300.0
2013-06-14 12:05:00,12.77,12.82,12.77,12.81,208200.0,12.4826,12.5315,12.4826,12.5217,208200.0
2013-06-14 12:10:00,12.81,12.81,12.74,12.74,315000.0,12.5217,12.5217,12.4533,12.4533,315000.0
2013-06-14 12:15:00,12.74,12.78,12.73,12.77,606100.0,12.4533,12.4924,12.4435,12.4826,606100.0
2013-06-14 12:20:00,12.78,12.81,12.74,12.75,411200.0,12.4924,12.5217,12.4533,12.463,411200.0
2013-06-14 12:25:00,12.75,12.79,12.75,12.78,127600.0,12.463,12.5021,12.463,12.4924,127600.0
2013-06-14 12:30:00,12.78,12.81,12.77,12.79,254400.0,12.4924,12.5217,12.4826,12.5021,254400.0
2013-06-14 12:35:00,12.79,12.82,12.76,12.77,502300.0,12.5021,12.5315,12.4728,12.4826,502300.0
2013-06-14 12:40:00,12.77,12.79,12.75,12.78,186300.0,12.4826,12.5021,12.463,12.4924,186300.0
2013-06-14 12:45:00,12.78,12.78,12.75,12.77,116300.0,12.4924,12.4924,12.463,12.4826,116300.0
2013-06-14 12:50:00,12.77,12.77,12.74,12.74,195900.0,12.4826,12.4826,12.4533,12.4533,195900.0
2013-06-14 12:55:00,12.74,12.75,12.72,12.74,274700.0,12.4533,12.463,12.4337,12.4533,274700.0
2013-06-14 13:00:00,12.73,12.74,12.7,12.7,196400.0,12.4435,12.4533,12.4142,12.4142,196400.0
2013-06-14 13:05:00,12.7,12.73,12.7,12.73,196200.0,12.4142,12.4435,12.4142,12.4435,196200.0
2013-06-14 13:10:00,12.72,12.73,12.68,12.69,444100.0,12.4337,12.4435,12.3946,12.4044,444100.0
2013-06-14 13:15:00,12.69,12.71,12.66,12.68,270200.0,12.4044,12.4239,12.3751,12.3946,270200.0
2013-06-14 13:20:00,12.67,12.68,12.65,12.66,145200.0,12.3848,12.3946,12.3653,12.3751,145200.0
2013-06-14 13:25:00,12.66,12.66,12.64,12.66,173700.0,12.3751,12.3751,12.3555,12.3751,173700.0
2013-06-14 13:30:00,12.66,12.69,12.65,12.68,246500.0,12.3751,12.4044,12.3653,12.3946,246500.0
2013-06-14 13:35:00,12.68,12.69,12.67,12.68,192300.0,12.3946,12.4044,12.3848,12.3946,192300.0
2013-06-14 13:40:00,12.68,12.7,12.67,12.69,136300.0,12.3946,12.4142,12.3848,12.4044,136300.0
2013-06-14 13:45:00,12.69,12.7,12.69,12.69,86400.0,12.4044,12.4142,12.4044,12.4044,86400.0
2013-06-14 13:50:00,12.7,12.71,12.67,12.69,180500.0,12.4142,12.4239,12.3848,12.4044,180500.0
2013-06-14 13:55:00,12.68,12.71,12.68,12.69,160600.0,12.3946,12.4239,12.3946,12.4044,160600.0
2013-06-14 14:00:00,12.69,12.7,12.67,12.7,142800.0,12.4044,12.4142,12.3848,12.4142,142800.0
2013-06-14 14:05:00,12.7,12.76,12.69,12.76,186500.0,12.4142,12.4728,12.4044,12.4728,186500.0
2013-06-14 14:10:00,12.76,12.83,12.75,12.82,579900.0,12.4728,12.5412,12.463,12.5315,579900.0
2013-06-14 14:15:00,12.83,12.84,12.82,12.84,343500.0,12.5412,12.551,12.5315,12.551,343500.0
2013-06-14 14:20:00,12.84,12.87,12.83,12.83,427900.0,12.551,12.5803,12.5412,12.5412,427900.0
2013-06-14 14:25:00,12.83,12.84,12.79,12.81,213000.0,12.5412,12.551,12.5021,12.5217,213000.0
2013-06-14 14:30:00,12.8,12.81,12.75,12.78,271300.0,12.5119,12.5217,12.463,12.4924,271300.0
2013-06-14 14:35:00,12.78,12.8,12.78,12.8,82300.0,12.4924,12.5119,12.4924,12.5119,82300.0
2013-06-14 14:40:00,12.8,12.8,12.77,12.77,64500.0,12.5119,12.5119,12.4826,12.4826,64500.0
2013-06-14 14:45:00,12.77,12.78,12.76,12.76,72600.0,12.4826,12.4924,12.4728,12.4728,72600.0
2013-06-14 14:50:00,12.77,12.77,12.73,12.73,151500.0,12.4826,12.4826,12.4435,12.4435,151500.0
2013-06-14 14:55:00,12.73,12.74,12.71,12.71,87800.0,12.4435,12.4533,12.4239,12.4239,87800.0
2013-06-14 15:00:00,12.72,12.76,12.71,12.76,120900.0,12.4337,12.4728,12.4239,12.4728,120900.0
2013-06-14 15:05:00,12.76,12.77,12.75,12.75,205000.0,12.4728,12.4826,12.463,12.463,205000.0
2013-06-14 15:10:00,12.75,12.78,12.74,12.77,306200.0,12.463,12.4924,12.4533,12.4826,306200.0
2013-06-14 15:15:00,12.77,12.8,12.77,12.79,134600.0,12.4826,12.5119,12.4826,12.5021,134600.0
2013-06-14 15:20:00,12.79,12.8,12.78,12.78,145400.0,12.5021,12.5119,12.4924,12.4924,145400.0
2013-06-14 15:25:00,12.78,12.8,12.77,12.77,216100.0,12.4924,12.5119,12.4826,12.4826,216100.0
2013-06-14 15:30:00,12.77,12.8,12.77,12.77,194400.0,12.4826,12.5119,12.4826,12.4826,194400.0
2013-06-14 15:35:00,12.77,12.77,12.75,12.75,161400.0,12.4826,12.4826,12.463,12.463,161400.0
2013-06-14 15:40:00,12.76,12.77,12.72,12.72,239700.0,12.4728,12.4826,12.4337,12.4337,239700.0
2013-06-14 15:45:00,12.72,12.76,12.7,12.74,280900.0,12.4337,12.4728,12.4142,12.4533,280900.0
2013-06-14 15:50:00,12.75,12.78,12.74,12.77,442800.0,12.463,12.4924,12.4533,12.4826,442800.0
2013-06-14 15:55:00,12.77,12.77,12.73,12.75,933100.0,12.4826,12.4826,12.4435,12.463,933100.0
2013-06-17 09:30:00,13.15,13.25,13.11,13.13,2162300.0,12.854,12.9518,12.8149,12.8345,2162300.0
2013-06-17 09:35:00,13.12,13.2,13.12,13.15,979900.0,12.8247,12.9029,12.8247,12.854,979900.0
2013-06-17 09:40:00,13.16,13.17,13.08,13.17,913400.0,12.8638,12.8736,12.7856,12.8736,913400.0
2013-06-17 09:45:00,13.17,13.3,13.16,13.25,2615700.0,12.8736,13.0007,12.8638,12.9518,2615700.0
2013-06-17 09:50:00,13.25,13.34,13.24,13.29,1047400.0,12.9518,13.0398,12.942,12.9909,1047400.0
2013-06-17 09:55:00,13.29,13.43,13.29,13.43,1598000.0,12.9909,13.1277,12.9909,13.1277,1598000.0
2013-06-17 10:00:00,13.43,13.5,13.41,13.41,1979300.0,13.1277,13.1961,13.1082,13.1082,1979300.0
2013-06-17 10:05:00,13.41,13.44,13.38,13.44,1403100.0,13.1082,13.1375,13.0789,13.1375,1403100.0
2013-06-17 10:10:00,13.43,13.49,13.42,13.45,1179100.0,13.1277,13.1864,13.118,13.1473,1179100.0
2013-06-17 10:15:00,13.45,13.48,13.43,13.44,734700.0,13.1473,13.1766,13.1277,13.1375,734700.0
2013-06-17 10:20:00,13.44,13.45,13.32,13.33,822600.0,13.1375,13.1473,13.0202,13.03,822600.0
2013-06-17 10:25:00,13.32,13.38,13.3,13.35,785200.0,13.0202,13.0789,13.0007,13.0495,785200.0
2013-06-17 10:30:00,13.35,13.38,13.35,13.37,539800.0,13.0495,13.0789,13.0495,13.0691,539800.0
2013-06-17 10:35:00,13.38,13.39,13.34,13.36,662100.0,13.0789,13.0886,13.0398,13.0593,662100.0
2013-06-17 10:40:00,13.35,13.36,13.33,13.33,474600.0,13.0495,13.0593,13.03,13.03,474600.0
2013-06-17 10:45:00,13.35,13.36,13.3,13.31,719900.0,13.0495,13.0593,13.0007,13.0104,719900.0
2013-06-17 10:50:00,13.31,13.33,13.29,13.33,589800.0,13.0104,13.03,12.9909,13.03,589800.0
2013-06-17 10:55:00,13.33,13.34,13.3,13.31,295300.0,13.03,13.0398,13.0007,13.0104,295300.0
2013-06-17 11:00:00,13.31,13.32,13.28,13.29,477000.0,13.0104,13.0202,12.9811,12.9909,477000.0
2013-06-17 11:05:00,13.29,13.32,13.29,13.31,467400.0,12.9909,13.0202,12.9909,13.0104,467400.0
2013-06-17 11:10:00,13.3,13.34,13.3,13.32,312500.0,13.0007,13.0398,13.0007,13.0202,312500.0
2013-06-17 11:15:00,13.32,13.32,13.31,13.32,188200.0,13.0202,13.0202,13.0104,13.0202,188200.0
2013-06-17 11:20:00,13.31,13.32,13.31,13.31,182500.0,13.0104,13.0202,13.0104,13.0104,182500.0
2013-06-17 11:25:00,13.31,13.32,13.24,13.28,881600.0,13.0104,13.0202,12.942,12.9811,881600.0
2013-06-17 11:30:00,13.29,13.32,13.28,13.32,405900.0,12.9909,13.0202,12.9811,13.0202,405900.0
2013-06-17 11:35:00,13.32,13.35,13.31,13.35,454100.0,13.0202,13.0495,13.0104,13.0495,454100.0
2013-06-17 11:40:00,13.35,13.35,13.34,13.35,170600.0,13.0495,13.0495,13.0398,13.0495,170600.0
2013-06-17 11:45:00,13.35,13.38,13.32,13.33,540100.0,13.0495,13.0789,13.0202,13.03,540100.0
2013-06-17 11:50:00,13.34,13.37,13.33,13.36,1304100.0,13.0398,13.0691,13.03,13.0593,1304100.0
2013-06-17 11:55:00,13.35,13.36,13.32,13.35,221800.0,13.0495,13.0593,13.0202,13.0495,221800.0
2013-06-17 12:00:00,13.35,13.37,13.33,13.36,319500.0,13.0495,13.0691,13.03,13.0593,319500.0
2013-06-17 12:05:00,13.36,13.37,13.33,13.34,538700.0,13.0593,13.0691,13.03,13.0398,538700.0
2013-06-17 12:10:00,13.34,13.34,13.27,13.31,394700.0,13.0398,13.0398,12.9713,13.0104,394700.0
2013-06-17 12:15:00,13.31,13.34,13.3,13.34,157800.0,13.0104,13.0398,13.0007,13.0398,157800.0
2013-06-17 12:20:00,13.34,13.35,13.33,13.33,188900.0,13.0398,13.0495,13.03,13.03,188900.0
2013-06-17 12:25:00,13.34,13.38,13.33,13.37,405300.0,13.0398,13.0789,13.03,13.0691,405300.0
2013-06-17 12:30:00,13.37,13.39,13.33,13.35,360100.0,13.0691,13.0886,13.03,13.0495,360100.0
2013-06-17 12:35:00,13.35,13.38,13.35,13.37,222500.0,13.0495,13.0789,13.0495,13.0691,222500.0
2013-06-17 12:40:00,13.37,13.37,13.34,13.36,275600.0,13.0691,13.0691,13.0398,13.0593,275600.0
2013-06-17 12:45:00,13.36,13.38,13.34,13.37,360800.0,13.0593,13.0789,13.0398,13.0691,360800.0
2013-06-17 12:50:00,13.36,13.39,13.36,13.38,122800.0,13.0593,13.0886,13.0593,13.0789,122800.0
2013-06-17 12:55:00,13.38,13.4,13.36,13.4,419500.0,13.0789,13.0984,13.0593,13.0984,419500.0
2013-06-17 13:00:00,13.4,13.43,13.39,13.39,501000.0,13.0984,13.1277,13.0886,13.0886,501000.0
2013-06-17 13:05:00,13.4,13.42,13.39,13.41,250900.0,13.0984,13.118,13.0886,13.1082,250900.0
2013-06-17 13:10:00,13.41,13.41,13.38,13.4,332300.0,13.1082,13.1082,13.0789,13.0984,332300.0
2013-06-17 13:15:00,13.4,13.4,13.38,13.38,181700.0,13.0984,13.0984,13.0789,13.0789,181700.0
2013-06-17 13:20:00,13.38,13.42,13.38,13.42,535600.0,13.0789,13.118,13.0789,13.118,535600.0
2013-06-17 13:25:00,13.42,13.42,13.4,13.41,418300.0,13.118,13.118,13.0984,13.1082,418300.0
2013-06-17 13:30:00,13.42,13.42,13.39,13.41,432100.0,13.118,13.118,13.0886,13.1082,432100.0
2013-06-17 13:35:00,13.41,13.41,13.4,13.4,122600.0,13.1082,13.1082,13.0984,13.0984,122600.0
2013-06-17 13:40:00,13.41,13.41,13.36,13.37,251000.0,13.1082,13.1082,13.0593,13.0691,251000.0
2013-06-17 13:45:00,13.37,13.37,13.36,13.36,284800.0,13.0691,13.0691,13.0593,13.0593,284800.0
2013-06-17 13:50:00,13.37,13.38,13.35,13.38,587700.0,13.0691,13.0789,13.0495,13.0789,587700.0
2013-06-17 13:55:00,13.37,13.38,13.35,13.36,260100.0,13.0691,13.0789,13.0495,13.0593,260100.0
2013-06-17 14:00:00,13.36,13.36,13.35,13.35,110500.0,13.0593,13.0593,13.0495,13.0495,110500.0
2013-06-17 14:05:00,13.35,13.36,13.31,13.32,627900.0,13.0495,13.0593,13.0104,13.0202,627900.0
2013-06-17 14:10:00,13.32,13.32,13.29,13.29,1041500.0,13.0202,13.0202,12.9909,12.9909,1041500.0
2013-06-17 14:15:00,13.29,13.32,13.29,13.29,485000.0,12.9909,13.0202,12.9909,12.9909,485000.0
2013-06-17 14:20:00,13.3,13.32,13.25,13.25,484200.0,13.0007,13.0202,12.9518,12.9518,484200.0
2013-06-17 14:25:00,13.25,13.26,13.17,13.23,871100.0,12.9518,12.9616,12.8736,12.9322,871100.0
2013-06-17 14:30:00,13.23,13.29,13.21,13.29,898800.0,12.9322,12.9909,12.9127,12.9909,898800.0
2013-06-17 14:35:00,13.29,13.31,13.24,13.25,456000.0,12.9909,13.0104,12.942,12.9518,456000.0
2013-06-17 14:40:00,13.25,13.27,13.23,13.25,281600.0,12.9518,12.9713,12.9322,12.9518,281600.0
2013-06-17 14:45:00,13.25,13.26,13.19,13.2,382400.0,12.9518,12.9616,12.8931,12.9029,382400.0
2013-06-17 14:50:00,13.19,13.21,13.15,13.19,632600.0,12.8931,12.9127,12.854,12.8931,632600.0
2013-06-17 14:55:00,13.19,13.24,13.17,13.23,556400.0,12.8931,12.942,12.8736,12.9322,556400.0
2013-06-17 15:00:00,13.23,13.25,13.2,13.24,270300.0,12.9322,12.9518,12.9029,12.942,270300.0
2013-06-17 15:05:00,13.24,13.26,13.22,13.24,358700.0,12.942,12.9616,12.9225,12.942,358700.0
2013-06-17 15:10:00,13.24,13.24,13.21,13.21,179600.0,12.942,12.942,12.9127,12.9127,179600.0
2013-06-17 15:15:00,13.21,13.24,13.2,13.22,257600.0,12.9127,12.942,12.9029,12.9225,257600.0
2013-06-17 15:20:00,13.21,13.22,13.16,13.19,382600.0,12.9127,12.9225,12.8638,12.8931,382600.0
2013-06-17 15:25:00,13.19,13.22,13.18,13.21,366800.0,12.8931,12.9225,12.8834,12.9127,366800.0
2013-06-17 15:30:00,13.21,13.23,13.2,13.21,521300.0,12.9127,12.9322,12.9029,12.9127,521300.0
2013-06-17 15:35:00,13.22,13.29,13.21,13.28,375600.0,12.9225,12.9909,12.9127,12.9811,375600.0
2013-06-17 15:40:00,13.28,13.29,13.24,13.27,398400.0,12.9811,12.9909,12.942,12.9713,398400.0
2013-06-17 15:45:00,13.27,13.29,13.25,13.27,425800.0,12.9713,12.9909,12.9518,12.9713,425800.0
2013-06-17 15:50:00,13.26,13.27,13.23,13.24,440000.0,12.9616,12.9713,12.9322,12.942,440000.0
2013-06-17 15:55:00,13.23,13.25,13.21,13.25,1223800.0,12.9322,12.9518,12.9127,12.9518,1223800.0
2013-06-18 09:30:00,13.34,13.39,13.31,13.35,1256100.0,13.0398,13.0886,13.0104,13.0495,1256100.0
2013-06-18 09:35:00,13.35,13.45,13.33,13.42,1308800.0,13.0495,13.1473,13.03,13.118,1308800.0
2013-06-18 09:40:00,13.41,13.46,13.39,13.45,1536700.0,13.1082,13.157,13.0886,13.1473,1536700.0
2013-06-18 09:45:00,13.45,13.52,13.43,13.44,2252300.0,13.1473,13.2157,13.1277,13.1375,2252300.0
2013-06-18 09:50:00,13.44,13.5,13.42,13.47,1275400.0,13.1375,13.1961,13.118,13.1668,1275400.0
2013-06-18 09:55:00,13.46,13.52,13.45,13.45,1626900.0,13.157,13.2157,13.1473,13.1473,1626900.0
2013-06-18 10:00:00,13.46,13.49,13.45,13.46,487600.0,13.157,13.1864,13.1473,13.157,487600.0
2013-06-18 10:05:00,13.47,13.49,13.38,13.4,950100.0,13.1668,13.1864,13.0789,13.0984,950100.0
2013-06-18 10:10:00,13.39,13.41,13.36,13.4,640300.0,13.0886,13.1082,13.0593,13.0984,640300.0
2013-06-18 10:15:00,13.4,13.45,13.39,13.42,745900.0,13.0984,13.1473,13.0886,13.118,745900.0
2013-06-18 10:20:00,13.42,13.44,13.37,13.38,458200.0,13.118,13.1375,13.0691,13.0789,458200.0
2013-06-18 10:25:00,13.38,13.39,13.33,13.38,648000.0,13.0789,13.0886,13.03,13.0789,648000.0
2013-06-18 10:30:00,13.38,13.46,13.37,13.46,439600.0,13.0789,13.157,13.0691,13.157,439600.0
2013-06-18 10:35:00,13.46,13.55,13.45,13.48,1861700.0,13.157,13.245,13.1473,13.1766,1861700.0
2013-06-18 10:40:00,13.48,13.49,13.44,13.49,1180600.0,13.1766,13.1864,13.1375,13.1864,1180600.0
2013-06-18 10:45:00,13.49,13.53,13.48,13.51,779700.0,13.1864,13.2255,13.1766,13.2059,779700.0
2013-06-18 10:50:00,13.51,13.55,13.5,13.55,486300.0,13.2059,13.245,13.1961,13.245,486300.0
2013-06-18 10:55:00,13.54,13.62,13.54,13.57,1108800.0,13.2352,13.3134,13.2352,13.2646,1108800.0
2013-06-18 11:00:00,13.56,13.57,13.49,13.51,820000.0,13.2548,13.2646,13.1864,13.2059,820000.0
2013-06-18 11:05:00,13.51,13.54,13.5,13.51,405400.0,13.2059,13.2352,13.1961,13.2059,405400.0
2013-06-18 11:10:00,13.51,13.52,13.47,13.48,516000.0,13.2059,13.2157,13.1668,13.1766,516000.0
2013-06-18 11:15:00,13.48,13.52,13.48,13.5,867800.0,13.1766,13.2157,13.1766,13.1961,867800.0
2013-06-18 11:20:00,13.51,13.53,13.49,13.51,433600.0,13.2059,13.2255,13.1864,13.2059,433600.0
2013-06-18 11:25:00,13.5,13.54,13.5,13.54,429300.0,13.1961,13.2352,13.1961,13.2352,429300.0
2013-06-18 11:30:00,13.54,13.55,13.53,13.54,308300.0,13.2352,13.245,13.2255,13.2352,308300.0
2013-06-18 11:35:00,13.54,13.54,13.47,13.47,397100.0,13.2352,13.2352,13.1668,13.1668,397100.0
2013-06-18 11:40:00,13.47,13.51,13.47,13.51,780400.0,13.1668,13.2059,13.1668,13.2059,780400.0
2013-06-18 11:45:00,13.51,13.53,13.49,13.5,506500.0,13.2059,13.2255,13.1864,13.1961,506500.0
2013-06-18 11:50:00,13.5,13.51,13.47,13.48,452900.0,13.1961,13.2059,13.1668,13.1766,452900.0
2013-06-18 11:55:00,13.49,13.5,13.46,13.48,474900.0,13.1864,13.1961,13.157,13.1766,474900.0
2013-06-18 12:00:00,13.48,13.5,13.48,13.49,488200.0,13.1766,13.1961,13.1766,13.1864,488200.0
2013-06-18 12:05:00,13.48,13.49,13.44,13.45,438600.0,13.1766,13.1864,13.1375,13.1473,438600.0
2013-06-18 12:10:00,13.45,13.46,13.44,13.46,264300.0,13.1473,13.157,13.1375,13.157,264300.0
2013-06-18 12:15:00,13.45,13.51,13.45,13.5,487500.0,13.1473,13.2059,13.1473,13.1961,487500.0
2013-06-18 12:20:00,13.5,13.51,13.48,13.49,361000.0,13.1961,13.2059,13.1766,13.1864,361000.0
2013-06-18 12:25:00,13.49,13.5,13.48,13.49,185800.0,13.1864,13.1961,13.1766,13.1864,185800.0
2013-06-18 12:30:00,13.49,13.51,13.48,13.5,407100.0,13.1864,13.2059,13.1766,13.1961,407100.0
2013-06-18 12:35:00,13.5,13.5,13.49,13.5,96600.0,13.1961,13.1961,13.1864,13.1961,96600.0
2013-06-18 12:40:00,13.51,13.55,13.5,13.52,394800.0,13.2059,13.245,13.1961,13.2157,394800.0
2013-06-18 12:45:00,13.51,13.52,13.5,13.52,131000.0,13.2059,13.2157,13.1961,13.2157,131000.0
2013-06-18 12:50:00,13.52,13.52,13.5,13.51,95600.0,13.2157,13.2157,13.1961,13.2059,95600.0
2013-06-18 12:55:00,13.51,13.52,13.5,13.51,278300.0,13.2059,13.2157,13.1961,13.2059,278300.0
2013-06-18 13:00:00,13.51,13.52,13.5,13.51,266400.0,13.2059,13.2157,13.1961,13.2059,266400.0
2013-06-18 13:05:00,13.51,13.52,13.5,13.5,311500.0,13.2059,13.2157,13.1961,13.1961,311500.0
2013-06-18 13:10:00,13.5,13.53,13.5,13.52,191100.0,13.1961,13.2255,13.1961,13.2157,191100.0
2013-06-18 13:15:00,13.52,13.53,13.51,13.52,118600.0,13.2157,13.2255,13.2059,13.2157,118600.0
2013-06-18 13:20:00,13.52,13.53,13.51,13.52,67400.0,13.2157,13.2255,13.2059,13.2157,67400.0
2013-06-18 13:25:00,13.52,13.53,13.51,13.52,126800.0,13.2157,13.2255,13.2059,13.2157,126800.0
2013-06-18 13:30:00,13.52,13.52,13.47,13.49,578300.0,13.2157,13.2157,13.1668,13.1864,578300.0
2013-06-18 13:35:00,13.5,13.53,13.48,13.53,365600.0,13.1961,13.2255,13.1766,13.2255,365600.0
2013-06-18 13:40:00,13.53,13.55,13.52,13.54,453500.0,13.2255,13.245,13.2157,13.2352,453500.0
2013-06-18 13:45:00,13.53,13.55,13.53,13.55,166400.0,13.2255,13.245,13.2255,13.245,166400.0
2013-06-18 13:50:00,13.55,13.6,13.54,13.58,272600.0,13.245,13.2939,13.2352,13.2743,272600.0
2013-06-18 13:55:00,13.58,13.6,13.58,13.6,236500.0,13.2743,13.2939,13.2743,13.2939,236500.0
2013-06-18 14:00:00,13.6,13.61,13.58,13.6,578300.0,13.2939,13.3037,13.2743,13.2939,578300.0
2013-06-18 14:05:00,13.6,13.65,13.59,13.63,511600.0,13.2939,13.3428,13.2841,13.3232,511600.0
2013-06-18 14:10:00,13.63,13.64,13.62,13.63,214300.0,13.3232,13.333,13.3134,13.3232,214300.0
2013-06-18 14:15:00,13.63,13.64,13.61,13.63,215300.0,13.3232,13.333,13.3037,13.3232,215300.0
2013-06-18 14:20:00,13.63,13.65,13.62,13.64,213000.0,13.3232,13.3428,13.3134,13.333,213000.0
2013-06-18 14:25:00,13.65,13.65,13.62,13.65,324200.0,13.3428,13.3428,13.3134,13.3428,324200.0
2013-06-18 14:30:00,13.65,13.71,13.65,13.71,437600.0,13.3428,13.4014,13.3428,13.4014,437600.0
2013-06-18 14:35:00,13.71,13.72,13.66,13.66,753200.0,13.4014,13.4112,13.3525,13.3525,753200.0
2013-06-18 14:40:00,13.67,13.68,13.66,13.68,195700.0,13.3623,13.3721,13.3525,13.3721,195700.0
2013-06-18 14:45:00,13.68,13.71,13.67,13.7,753200.0,13.3721,13.4014,13.3623,13.3916,753200.0
2013-06-18 14:50:00,13.7,13.74,13.7,13.72,792300.0,13.3916,13.4307,13.3916,13.4112,792300.0
2013-06-18 14:55:00,13.71,13.75,13.71,13.75,722200.0,13.4014,13.4405,13.4014,13.4405,722200.0
2013-06-18 15:00:00,13.75,13.75,13.72,13.74,595000.0,13.4405,13.4405,13.4112,13.4307,595000.0
2013-06-18 15:05:00,13.74,13.74,13.69,13.71,515000.0,13.4307,13.4307,13.3819,13.4014,515000.0
2013-06-18 15:10:00,13.71,13.71,13.69,13.7,774200.0,13.4014,13.4014,13.3819,13.3916,774200.0
2013-06-18 15:15:00,13.69,13.72,13.67,13.71,1289100.0,13.3819,13.4112,13.3623,13.4014,1289100.0
2013-06-18 15:20:00,13.72,13.73,13.69,13.73,786200.0,13.4112,13.421,13.3819,13.421,786200.0
2013-06-18 15:25:00,13.73,13.75,13.7,13.71,796200.0,13.421,13.4405,13.3916,13.4014,796200.0
2013-06-18 15:30:00,13.7,13.71,13.65,13.67,850600.0,13.3916,13.4014,13.3428,13.3623,850600.0
2013-06-18 15:35:00,13.67,13.7,13.66,13.67,967800.0,13.3623,13.3916,13.3525,13.3623,967800.0
2013-06-18 15:40:00,13.67,13.69,13.66,13.69,249700.0,13.3623,13.3819,13.3525,13.3819,249700.0
2013-06-18 15:45:00,13.69,13.69,13.61,13.62,1042900.0,13.3819,13.3819,13.3037,13.3134,1042900.0
2013-06-18 15:50:00,13.62,13.66,13.61,13.65,1219200.0,13.3134,13.3525,13.3037,13.3428,1219200.0
2013-06-18 15:55:00,13.66,13.76,13.65,13.76,2533100.0,13.3525,13.4503,13.3428,13.4503,2533100.0
2013-06-19 09:30:00,13.82,13.95,13.82,13.95,2861600.0,13.5089,13.636,13.5089,13.636,2861600.0
2013-06-19 09:35:00,13.94,13.97,13.91,13.96,1921300.0,13.6262,13.6556,13.5969,13.6458,1921300.0
2013-06-19 09:40:00,13.96,14.0,13.92,13.99,2529300.0,13.6458,13.6849,13.6067,13.6751,2529300.0
2013-06-19 09:45:00,13.99,14.02,13.92,13.93,1698800.0,13.6751,13.7044,13.6067,13.6165,1698800.0
2013-06-19 09:50:00,13.94,14.0,13.93,14.0,1448300.0,13.6262,13.6849,13.6165,13.6849,1448300.0
2013-06-19 09:55:00,13.99,14.05,13.97,14.03,1972200.0,13.6751,13.7338,13.6556,13.7142,1972200.0
2013-06-19 10:00:00,14.03,14.11,13.98,13.98,2174200.0,13.7142,13.7924,13.6653,13.6653,2174200.0
2013-06-19 10:05:00,13.99,14.04,13.95,13.96,1496100.0,13.6751,13.724,13.636,13.6458,1496100.0
2013-06-19 10:10:00,13.95,13.96,13.88,13.9,1520900.0,13.636,13.6458,13.5676,13.5871,1520900.0
2013-06-19 10:15:00,13.9,13.94,13.88,13.93,1960100.0,13.5871,13.6262,13.5676,13.6165,1960100.0
2013-06-19 10:20:00,13.92,13.95,13.89,13.9,1180900.0,13.6067,13.636,13.5774,13.5871,1180900.0
2013-06-19 10:25:00,13.9,13.92,13.87,13.88,1031200.0,13.5871,13.6067,13.5578,13.5676,1031200.0
2013-06-19 10:30:00,13.88,13.91,13.86,13.91,1170600.0,13.5676,13.5969,13.548,13.5969,1170600.0
2013-06-19 10:35:00,13.91,13.91,13.85,13.86,858000.0,13.5969,13.5969,13.5383,13.548,858000.0
2013-06-19 10:40:00,13.86,13.86,13.77,13.84,1509200.0,13.548,13.548,13.4601,13.5285,1509200.0
2013-06-19 10:45:00,13.83,13.87,13.8,13.84,635700.0,13.5187,13.5578,13.4894,13.5285,635700.0
2013-06-19 10:50:00,13.84,13.85,13.78,13.79,902700.0,13.5285,13.5383,13.4698,13.4796,902700.0
2013-06-19 10:55:00,13.79,13.8,13.75,13.77,616200.0,13.4796,13.4894,13.4405,13.4601,616200.0
2013-06-19 11:00:00,13.77,13.78,13.63,13.66,1813900.0,13.4601,13.4698,13.3232,13.3525,1813900.0
2013-06-19 11:05:00,13.66,13.75,13.65,13.74,1842800.0,13.3525,13.4405,13.3428,13.4307,1842800.0
2013-06-19 11:10:00,13.74,13.74,13.7,13.73,430800.0,13.4307,13.4307,13.3916,13.421,430800.0
2013-06-19 11:15:00,13.73,13.82,13.72,13.81,737700.0,13.421,13.5089,13.4112,13.4992,737700.0
2013-06-19 11:20:00,13.81,13.85,13.8,13.84,656000.0,13.4992,13.5383,13.4894,13.5285,656000.0
2013-06-19 11:25:00,13.83,13.84,13.77,13.81,399500.0,13.5187,13.5285,13.4601,13.4992,399500.0
2013-06-19 11:30:00,13.8,13.81,13.77,13.79,335900.0,13.4894,13.4992,13.4601,13.4796,335900.0
2013-06-19 11:35:00,13.78,13.9,13.78,13.9,1007300.0,13.4698,13.5871,13.4698,13.5871,1007300.0
2013-06-19 11:40:00,13.9,13.9,13.86,13.87,468700.0,13.5871,13.5871,13.548,13.5578,468700.0
2013-06-19 11:45:00,13.87,13.87,13.83,13.85,401900.0,13.5578,13.5578,13.5187,13.5383,401900.0
2013-06-19 11:50:00,13.85,13.88,13.84,13.87,353400.0,13.5383,13.5676,13.5285,13.5578,353400.0
2013-06-19 11:55:00,13.87,13.88,13.81,13.82,395200.0,13.5578,13.5676,13.4992,13.5089,395200.0
2013-06-19 12:00:00,13.82,13.83,13.81,13.81,307700.0,13.5089,13.5187,13.4992,13.4992,307700.0
2013-06-19 12:05:00,13.81,13.82,13.8,13.81,167100.0,13.4992,13.5089,13.4894,13.4992,167100.0
2013-06-19 12:10:00,13.8,13.83,13.8,13.83,234000.0,13.4894,13.5187,13.4894,13.5187,234000.0
2013-06-19 12:15:00,13.83,13.87,13.82,13.85,381700.0,13.5187,13.5578,13.5089,13.5383,381700.0
2013-06-19 12:20:00,13.85,13.85,13.83,13.84,197200.0,13.5383,13.5383,13.5187,13.5285,197200.0
2013-06-19 12:25:00,13.84,13.85,13.81,13.84,264600.0,13.5285,13.5383,13.4992,13.5285,264600.0
2013-06-19 12:30:00,13.84,13.84,13.83,13.84,82300.0,13.5285,13.5285,13.5187,13.5285,82300.0
2013-06-19 12:35:00,13.84,13.84,13.83,13.83,157700.0,13.5285,13.5285,13.5187,13.5187,157700.0
2013-06-19 12:40:00,13.83,13.84,13.8,13.84,294200.0,13.5187,13.5285,13.4894,13.5285,294200.0
2013-06-19 12:45:00,13.84,13.86,13.81,13.82,584800.0,13.5285,13.548,13.4992,13.5089,584800.0
2013-06-19 12:50:00,13.82,13.83,13.8,13.8,234600.0,13.5089,13.5187,13.4894,13.4894,234600.0
2013-06-19 12:55:00,13.81,13.82,13.81,13.82,132100.0,13.4992,13.5089,13.4992,13.5089,132100.0
2013-06-19 13:00:00,13.82,13.82,13.75,13.75,558700.0,13.5089,13.5089,13.4405,13.4405,558700.0
2013-06-19 13:05:00,13.76,13.77,13.71,13.77,759800.0,13.4503,13.4601,13.4014,13.4601,759800.0
2013-06-19 13:10:00,13.77,13.8,13.76,13.8,512000.0,13.4601,13.4894,13.4503,13.4894,512000.0
2013-06-19 13:15:00,13.8,13.82,13.79,13.81,269800.0,13.4894,13.5089,13.4796,13.4992,269800.0
2013-06-19 13:20:00,13.82,13.82,13.78,13.78,443800.0,13.5089,13.5089,13.4698,13.4698,443800.0
2013-06-19 13:25:00,13.79,13.81,13.77,13.8,496300.0,13.4796,13.4992,13.4601,13.4894,496300.0
2013-06-19 13:30:00,13.79,13.8,13.77,13.78,316600.0,13.4796,13.4894,13.4601,13.4698,316600.0
2013-06-19 13:35:00,13.78,13.85,13.77,13.84,410300.0,13.4698,13.5383,13.4601,13.5285,410300.0
2013-06-19 13:40:00,13.84,13.84,13.77,13.78,456100.0,13.5285,13.5285,13.4601,13.4698,456100.0
2013-06-19 13:45:00,13.78,13.79,13.75,13.76,392800.0,13.4698,13.4796,13.4405,13.4503,392800.0
2013-06-19 13:50:00,13.76,13.77,13.72,13.74,474000.0,13.4503,13.4601,13.4112,13.4307,474000.0
2013-06-19 13:55:00,13.74,13.8,13.73,13.8,430200.0,13.4307,13.4894,13.421,13.4894,430200.0
2013-06-19 14:00:00,13.8,13.88,13.7,13.71,1062200.0,13.4894,13.5676,13.3916,13.4014,1062200.0
2013-06-19 14:05:00,13.71,13.8,13.7,13.76,623300.0,13.4014,13.4894,13.3916,13.4503,623300.0
2013-06-19 14:10:00,13.76,13.83,13.74,13.82,500800.0,13.4503,13.5187,13.4307,13.5089,500800.0
2013-06-19 14:15:00,13.82,13.86,13.78,13.84,770800.0,13.5089,13.548,13.4698,13.5285,770800.0
2013-06-19 14:20:00,13.84,13.86,13.81,13.85,657500.0,13.5285,13.548,13.4992,13.5383,657500.0
2013-06-19 14:25:00,13.85,14.0,13.85,13.97,1427000.0,13.5383,13.6849,13.5383,13.6556,1427000.0
2013-06-19 14:30:00,13.97,13.97,13.8,13.82,1191400.0,13.6556,13.6556,13.4894,13.5089,1191400.0
2013-06-19 14:35:00,13.81,13.92,13.81,13.87,716400.0,13.4992,13.6067,13.4992,13.5578,716400.0
2013-06-19 14:40:00,13.87,13.9,13.83,13.87,533600.0,13.5578,13.5871,13.5187,13.5578,533600.0
2013-06-19 14:45:00,13.86,13.86,13.81,13.84,859900.0,13.548,13.548,13.4992,13.5285,859900.0
2013-06-19 14:50:00,13.84,13.86,13.81,13.84,603600.0,13.5285,13.548,13.4992,13.5285,603600.0
2013-06-19 14:55:00,13.84,13.85,13.77,13.79,1114300.0,13.5285,13.5383,13.4601,13.4796,1114300.0
2013-06-19 15:00:00,13.79,13.83,13.74,13.81,1898700.0,13.4796,13.5187,13.4307,13.4992,1898700.0
2013-06-19 15:05:00,13.81,13.84,13.76,13.79,822700.0,13.4992,13.5285,13.4503,13.4796,822700.0
2013-06-19 15:10:00,13.79,13.81,13.76,13.77,1081100.0,13.4796,13.4992,13.4503,13.4601,1081100.0
2013-06-19 15:15:00,13.78,13.79,13.76,13.78,726200.0,13.4698,13.4796,13.4503,13.4698,726200.0
2013-06-19 15:20:00,13.78,13.82,13.78,13.79,1232100.0,13.4698,13.5089,13.4698,13.4796,1232100.0
2013-06-19 15:25:00,13.8,13.85,13.79,13.85,1401600.0,13.4894,13.5383,13.4796,13.5383,1401600.0
2013-06-19 15:30:00,13.85,13.88,13.84,13.85,748800.0,13.5383,13.5676,13.5285,13.5383,748800.0
2013-06-19 15:35:00,13.86,13.94,13.85,13.94,1989600.0,13.548,13.6262,13.5383,13.6262,1989600.0
2013-06-19 15:40:00,13.94,13.96,13.87,13.87,1412900.0,13.6262,13.6458,13.5578,13.5578,1412900.0
2013-06-19 15:45:00,13.87,13.95,13.86,13.93,2033700.0,13.5578,13.636,13.548,13.6165,2033700.0
2013-06-19 15:50:00,13.93,13.94,13.86,13.9,2609800.0,13.6165,13.6262,13.548,13.5871,2609800.0
2013-06-19 15:55:00,13.89,13.98,13.86,13.97,2915800.0,13.5774,13.6653,13.548,13.6556,2915800.0
2013-06-20 09:30:00,13.48,13.49,13.19,13.34,5518900.0,13.1766,13.1864,12.8931,13.0398,5518900.0
2013-06-20 09:35:00,13.35,13.62,13.3,13.55,3651000.0,13.0495,13.3134,13.0007,13.245,3651000.0
2013-06-20 09:40:00,13.54,13.55,13.47,13.54,1561500.0,13.2352,13.245,13.1668,13.2352,1561500.0
2013-06-20 09:45:00,13.55,13.66,13.5,13.56,1656400.0,13.245,13.3525,13.1961,13.2548,1656400.0
2013-06-20 09:50:00,13.55,13.57,13.46,13.5,2071200.0,13.245,13.2646,13.157,13.1961,2071200.0
2013-06-20 09:55:00,13.5,13.51,13.47,13.51,677000.0,13.1961,13.2059,13.1668,13.2059,677000.0
2013-06-20 10:00:00,13.51,13.56,13.46,13.53,997700.0,13.2059,13.2548,13.157,13.2255,997700.0
2013-06-20 10:05:00,13.53,13.59,13.5,13.56,860500.0,13.2255,13.2841,13.1961,13.2548,860500.0
2013-06-20 10:10:00,13.56,13.57,13.46,13.51,1334000.0,13.2548,13.2646,13.157,13.2059,1334000.0
2013-06-20 10:15:00,13.51,13.54,13.51,13.54,767000.0,13.2059,13.2352,13.2059,13.2352,767000.0
2013-06-20 10:20:00,13.54,13.57,13.52,13.56,623400.0,13.2352,13.2646,13.2157,13.2548,623400.0
2013-06-20 10:25:00,13.55,13.63,13.54,13.62,1009100.0,13.245,13.3232,13.2352,13.3134,1009100.0
2013-06-20 10:30:00,13.62,13.66,13.6,13.65,642100.0,13.3134,13.3525,13.2939,13.3428,642100.0
2013-06-20 10:35:00,13.64,13.69,13.6,13.63,727600.0,13.333,13.3819,13.2939,13.3232,727600.0
2013-06-20 10:40:00,13.63,13.66,13.61,13.64,1339400.0,13.3232,13.3525,13.3037,13.333,1339400.0
2013-06-20 10:45:00,13.63,13.65,13.6,13.64,843100.0,13.3232,13.3428,13.2939,13.333,843100.0
2013-06-20 10:50:00,13.64,13.72,13.63,13.71,1004000.0,13.333,13.4112,13.3232,13.4014,1004000.0
2013-06-20 10:55:00,13.71,13.81,13.7,13.74,1330700.0,13.4014,13.4992,13.3916,13.4307,1330700.0
2013-06-20 11:00:00,13.75,13.75,13.7,13.7,618100.0,13.4405,13.4405,13.3916,13.3916,618100.0
2013-06-20 11:05:00,13.71,13.71,13.63,13.65,688200.0,13.4014,13.4014,13.3232,13.3428,688200.0
2013-06-20 11:10:00,13.65,13.77,13.65,13.73,965400.0,13.3428,13.4601,13.3428,13.421,965400.0
2013-06-20 11:15:00,13.73,13.74,13.62,13.63,321000.0,13.421,13.4307,13.3134,13.3232,321000.0
2013-06-20 11:20:00,13.63,13.67,13.62,13.63,748800.0,13.3232,13.3623,13.3134,13.3232,748800.0
2013-06-20 11:25:00,13.63,13.63,13.47,13.53,1257600.0,13.3232,13.3232,13.1668,13.2255,1257600.0
2013-06-20 11:30:00,13.53,13.56,13.52,13.53,801400.0,13.2255,13.2548,13.2157,13.2255,801400.0
2013-06-20 11:35:00,13.53,13.56,13.52,13.56,468000.0,13.2255,13.2548,13.2157,13.2548,468000.0
2013-06-20 11:40:00,13.56,13.56,13.48,13.51,755100.0,13.2548,13.2548,13.1766,13.2059,755100.0
2013-06-20 11:45:00,13.51,13.51,13.42,13.45,428800.0,13.2059,13.2059,13.118,13.1473,428800.0
2013-06-20 11:50:00,13.46,13.51,13.45,13.51,311800.0,13.157,13.2059,13.1473,13.2059,311800.0
2013-06-20 11:55:00,13.5,13.51,13.46,13.51,273100.0,13.1961,13.2059,13.157,13.2059,273100.0
2013-06-20 12:00:00,13.51,13.53,13.48,13.5,585600.0,13.2059,13.2255,13.1766,13.1961,585600.0
2013-06-20 12:05:00,13.5,13.51,13.49,13.5,301300.0,13.1961,13.2059,13.1864,13.1961,301300.0
2013-06-20 12:10:00,13.5,13.56,13.49,13.51,434200.0,13.1961,13.2548,13.1864,13.2059,434200.0
2013-06-20 12:15:00,13.52,13.52,13.47,13.5,317400.0,13.2157,13.2157,13.1668,13.1961,317400.0
2013-06-20 12:20:00,13.5,13.51,13.48,13.5,173700.0,13.1961,13.2059,13.1766,13.1961,173700.0
2013-06-20 12:25:00,13.5,13.52,13.49,13.5,272600.0,13.1961,13.2157,13.1864,13.1961,272600.0
2013-06-20 12:30:00,13.5,13.56,13.5,13.53,513200.0,13.1961,13.2548,13.1961,13.2255,513200.0
2013-06-20 12:35:00,13.52,13.53,13.51,13.53,134500.0,13.2157,13.2255,13.2059,13.2255,134500.0
2013-06-20 12:40:00,13.52,13.56,13.5,13.56,412600.0,13.2157,13.2548,13.1961,13.2548,412600.0
2013-06-20 12:45:00,13.56,13.56,13.52,13.52,387600.0,13.2548,13.2548,13.2157,13.2157,387600.0
2013-06-20 12:50:00,13.52,13.52,13.46,13.46,795600.0,13.2157,13.2157,13.157,13.157,795600.0
2013-06-20 12:55:00,13.47,13.51,13.46,13.5,682500.0,13.1668,13.2059,13.157,13.1961,682500.0
2013-06-20 13:00:00,13.5,13.52,13.49,13.51,571000.0,13.1961,13.2157,13.1864,13.2059,571000.0
2013-06-20 13:05:00,13.5,13.52,13.49,13.49,214700.0,13.1961,13.2157,13.1864,13.1864,214700.0
2013-06-20 13:10:00,13.49,13.5,13.48,13.5,258900.0,13.1864,13.1961,13.1766,13.1961,258900.0
2013-06-20 13:15:00,13.49,13.5,13.45,13.46,530800.0,13.1864,13.1961,13.1473,13.157,530800.0
2013-06-20 13:20:00,13.47,13.5,13.46,13.49,172300.0,13.1668,13.1961,13.157,13.1864,172300.0
2013-06-20 13:25:00,13.5,13.5,13.48,13.48,338400.0,13.1961,13.1961,13.1766,13.1766,338400.0
2013-06-20 13:30:00,13.49,13.5,13.46,13.49,755600.0,13.1864,13.1961,13.157,13.1864,755600.0
2013-06-20 13:35:00,13.5,13.5,13.45,13.46,389300.0,13.1961,13.1961,13.1473,13.157,389300.0
2013-06-20 13:40:00,13.46,13.49,13.45,13.48,122900.0,13.157,13.1864,13.1473,13.1766,122900.0
2013-06-20 13:45:00,13.48,13.49,13.46,13.47,197300.0,13.1766,13.1864,13.157,13.1668,197300.0
2013-06-20 13:50:00,13.48,13.49,13.46,13.47,167400.0,13.1766,13.1864,13.157,13.1668,167400.0
2013-06-20 13:55:00,13.47,13.5,13.46,13.5,206300.0,13.1668,13.1961,13.157,13.1961,206300.0
2013-06-20 14:00:00,13.5,13.5,13.46,13.48,191300.0,13.1961,13.1961,13.157,13.1766,191300.0
2013-06-20 14:05:00,13.48,13.49,13.42,13.45,478700.0,13.1766,13.1864,13.118,13.1473,478700.0
2013-06-20 14:10:00,13.46,13.46,13.42,13.42,367200.0,13.157,13.157,13.118,13.118,367200.0
2013-06-20 14:15:00,13.43,13.47,13.41,13.42,207800.0,13.1277,13.1668,13.1082,13.118,207800.0
2013-06-20 14:20:00,13.41,13.42,13.35,13.36,648900.0,13.1082,13.118,13.0495,13.0593,648900.0
2013-06-20 14:25:00,13.37,13.38,13.28,13.29,772000.0,13.0691,13.0789,12.9811,12.9909,772000.0
2013-06-20 14:30:00,13.29,13.3,13.24,13.28,1205900.0,12.9909,13.0007,12.942,12.9811,1205900.0
2013-06-20 14:35:00,13.29,13.3,13.27,13.3,649100.0,12.9909,13.0007,12.9713,13.0007,649100.0
2013-06-20 14:40:00,13.29,13.3,13.25,13.27,361100.0,12.9909,13.0007,12.9518,12.9713,361100.0
2013-06-20 14:45:00,13.26,13.33,13.25,13.31,963500.0,12.9616,13.03,12.9518,13.0104,963500.0
2013-06-20 14:50:00,13.31,13.33,13.26,13.26,584300.0,13.0104,13.03,12.9616,12.9616,584300.0
2013-06-20 14:55:00,13.26,13.28,13.21,13.21,592700.0,12.9616,12.9811,12.9127,12.9127,592700.0
2013-06-20 15:00:00,13.21,13.24,13.19,13.24,454900.0,12.9127,12.942,12.8931,12.942,454900.0
2013-06-20 15:05:00,13.23,13.34,13.22,13.33,523200.0,12.9322,13.0398,12.9225,13.03,523200.0
2013-06-20 15:10:00,13.33,13.44,13.29,13.43,912500.0,13.03,13.1375,12.9909,13.1277,912500.0
2013-06-20 15:15:00,13.43,13.46,13.38,13.41,927700.0,13.1277,13.157,13.0789,13.1082,927700.0
2013-06-20 15:20:00,13.41,13.47,13.4,13.47,1078600.0,13.1082,13.1668,13.0984,13.1668,1078600.0
2013-06-20 15:25:00,13.47,13.47,13.41,13.44,486000.0,13.1668,13.1668,13.1082,13.1375,486000.0
2013-06-20 15:30:00,13.44,13.46,13.41,13.44,1038200.0,13.1375,13.157,13.1082,13.1375,1038200.0
2013-06-20 15:35:00,13.44,13.49,13.44,13.46,953400.0,13.1375,13.1864,13.1375,13.157,953400.0
2013-06-20 15:40:00,13.46,13.49,13.43,13.46,1120600.0,13.157,13.1864,13.1277,13.157,1120600.0
2013-06-20 15:45:00,13.46,13.5,13.46,13.5,854300.0,13.157,13.1961,13.157,13.1961,854300.0
2013-06-20 15:50:00,13.5,13.54,13.47,13.52,2762800.0,13.1961,13.2352,13.1668,13.2157,2762800.0
2013-06-20 15:55:00,13.53,13.55,13.51,13.54,3718500.0,13.2255,13.245,13.2059,13.2352,3718500.0
2013-06-21 09:30:00,13.81,13.94,13.81,13.88,6570000.0,13.4992,13.6262,13.4992,13.5676,6570000.0
2013-06-21 09:35:00,13.88,13.89,13.77,13.85,1836000.0,13.5676,13.5774,13.4601,13.5383,1836000.0
2013-06-21 09:40:00,13.85,13.96,13.83,13.96,1809400.0,13.5383,13.6458,13.5187,13.6458,1809400.0
2013-06-21 09:45:00,13.96,14.01,13.94,13.96,1546200.0,13.6458,13.6947,13.6262,13.6458,1546200.0
2013-06-21 09:50:00,13.96,14.01,13.94,13.98,1146700.0,13.6458,13.6947,13.6262,13.6653,1146700.0
2013-06-21 09:55:00,13.98,14.05,13.98,13.99,1138800.0,13.6653,13.7338,13.6653,13.6751,1138800.0
2013-06-21 10:00:00,13.99,14.03,13.95,13.96,1133200.0,13.6751,13.7142,13.636,13.6458,1133200.0
2013-06-21 10:05:00,13.96,13.97,13.89,13.92,986100.0,13.6458,13.6556,13.5774,13.6067,986100.0
2013-06-21 10:10:00,13.92,13.92,13.8,13.82,1346500.0,13.6067,13.6067,13.4894,13.5089,1346500.0
2013-06-21 10:15:00,13.82,13.82,13.75,13.8,1584600.0,13.5089,13.5089,13.4405,13.4894,1584600.0
2013-06-21 10:20:00,13.8,13.82,13.77,13.82,617000.0,13.4894,13.5089,13.4601,13.5089,617000.0
2013-06-21 10:25:00,13.82,13.86,13.79,13.82,1254700.0,13.5089,13.548,13.4796,13.5089,1254700.0
2013-06-21 10:30:00,13.82,13.82,13.73,13.76,2925800.0,13.5089,13.5089,13.421,13.4503,2925800.0
2013-06-21 10:35:00,13.76,13.77,13.7,13.71,1105000.0,13.4503,13.4601,13.3916,13.4014,1105000.0
2013-06-21 10:40:00,13.71,13.79,13.71,13.78,1281300.0,13.4014,13.4796,13.4014,13.4698,1281300.0
2013-06-21 10:45:00,13.78,13.81,13.78,13.79,674600.0,13.4698,13.4992,13.4698,13.4796,674600.0
2013-06-21 10:50:00,13.79,13.86,13.79,13.86,1355000.0,13.4796,13.548,13.4796,13.548,1355000.0
2013-06-21 10:55:00,13.86,13.86,13.8,13.81,730500.0,13.548,13.548,13.4894,13.4992,730500.0
2013-06-21 11:00:00,13.81,13.82,13.78,13.79,770100.0,13.4992,13.5089,13.4698,13.4796,770100.0
2013-06-21 11:05:00,13.8,13.85,13.78,13.84,405800.0,13.4894,13.5383,13.4698,13.5285,405800.0
2013-06-21 11:10:00,13.84,13.84,13.79,13.79,527600.0,13.5285,13.5285,13.4796,13.4796,527600.0
2013-06-21 11:15:00,13.8,13.83,13.79,13.81,822300.0,13.4894,13.5187,13.4796,13.4992,822300.0
2013-06-21 11:20:00,13.82,13.82,13.76,13.78,574000.0,13.5089,13.5089,13.4503,13.4698,574000.0
2013-06-21 11:25:00,13.77,13.78,13.75,13.75,646500.0,13.4601,13.4698,13.4405,13.4405,646500.0
2013-06-21 11:30:00,13.75,13.76,13.7,13.71,1092600.0,13.4405,13.4503,13.3916,13.4014,1092600.0
2013-06-21 11:35:00,13.71,13.76,13.71,13.75,830300.0,13.4014,13.4503,13.4014,13.4405,830300.0
2013-06-21 11:40:00,13.75,13.76,13.7,13.72,501500.0,13.4405,13.4503,13.3916,13.4112,501500.0
2013-06-21 11:45:00,13.71,13.74,13.7,13.74,813900.0,13.4014,13.4307,13.3916,13.4307,813900.0
2013-06-21 11:50:00,13.74,13.74,13.7,13.74,353300.0,13.4307,13.4307,13.3916,13.4307,353300.0
2013-06-21 11:55:00,13.74,13.76,13.72,13.73,518100.0,13.4307,13.4503,13.4112,13.421,518100.0
2013-06-21 12:00:00,13.73,13.8,13.73,13.79,989000.0,13.421,13.4894,13.421,13.4796,989000.0
2013-06-21 12:05:00,13.79,13.81,13.76,13.8,1046500.0,13.4796,13.4992,13.4503,13.4894,1046500.0
2013-06-21 12:10:00,13.8,13.81,13.78,13.79,361400.0,13.4894,13.4992,13.4698,13.4796,361400.0
2013-06-21 12:15:00,13.78,13.8,13.76,13.76,635100.0,13.4698,13.4894,13.4503,13.4503,635100.0
2013-06-21 12:20:00,13.77,13.79,13.75,13.76,340800.0,13.4601,13.4796,13.4405,13.4503,340800.0
2013-06-21 12:25:00,13.76,13.79,13.75,13.79,406300.0,13.4503,13.4796,13.4405,13.4796,406300.0
2013-06-21 12:30:00,13.78,13.79,13.76,13.79,375800.0,13.4698,13.4796,13.4503,13.4796,375800.0
2013-06-21 12:35:00,13.79,13.8,13.78,13.79,425300.0,13.4796,13.4894,13.4698,13.4796,425300.0
2013-06-21 12:40:00,13.79,13.8,13.77,13.8,418500.0,13.4796,13.4894,13.4601,13.4894,418500.0
2013-06-21 12:45:00,13.8,13.87,13.79,13.86,1042700.0,13.4894,13.5578,13.4796,13.548,1042700.0
2013-06-21 12:50:00,13.87,13.87,13.83,13.85,333100.0,13.5578,13.5578,13.5187,13.5383,333100.0
2013-06-21 12:55:00,13.86,13.88,13.79,13.88,1567400.0,13.548,13.5676,13.4796,13.5676,1567400.0
2013-06-21 13:00:00,13.87,13.93,13.87,13.9,873700.0,13.5578,13.6165,13.5578,13.5871,873700.0
2013-06-21 13:05:00,13.9,13.91,13.89,13.9,991500.0,13.5871,13.5969,13.5774,13.5871,991500.0
2013-06-21 13:10:00,13.9,13.95,13.9,13.95,666700.0,13.5871,13.636,13.5871,13.636,666700.0
2013-06-21 13:15:00,13.95,13.97,13.9,13.92,885600.0,13.636,13.6556,13.5871,13.6067,885600.0
2013-06-21 13:20:00,13.92,13.95,13.88,13.94,397100.0,13.6067,13.636,13.5676,13.6262,397100.0
2013-06-21 13:25:00,13.94,13.95,13.93,13.94,562700.0,13.6262,13.636,13.6165,13.6262,562700.0
2013-06-21 13:30:00,13.93,13.95,13.9,13.94,272300.0,13.6165,13.636,13.5871,13.6262,272300.0
2013-06-21 13:35:00,13.93,13.94,13.9,13.94,191800.0,13.6165,13.6262,13.5871,13.6262,191800.0
2013-06-21 13:40:00,13.94,13.94,13.91,13.92,155000.0,13.6262,13.6262,13.5969,13.6067,155000.0
2013-06-21 13:45:00,13.91,13.92,13.89,13.9,203700.0,13.5969,13.6067,13.5774,13.5871,203700.0
2013-06-21 13:50:00,13.9,13.9,13.8,13.83,375100.0,13.5871,13.5871,13.4894,13.5187,375100.0
2013-06-21 13:55:00,13.84,13.85,13.82,13.84,246100.0,13.5285,13.5383,13.5089,13.5285,246100.0
2013-06-21 14:00:00,13.83,13.87,13.8,13.81,445200.0,13.5187,13.5578,13.4894,13.4992,445200.0
2013-06-21 14:05:00,13.81,13.81,13.77,13.81,412800.0,13.4992,13.4992,13.4601,13.4992,412800.0
2013-06-21 14:10:00,13.81,13.87,13.8,13.86,298700.0,13.4992,13.5578,13.4894,13.548,298700.0
2013-06-21 14:15:00,13.86,13.87,13.8,13.81,337700.0,13.548,13.5578,13.4894,13.4992,337700.0
2013-06-21 14:20:00,13.81,13.82,13.78,13.79,443600.0,13.4992,13.5089,13.4698,13.4796,443600.0
2013-06-21 14:25:00,13.79,13.84,13.77,13.81,383700.0,13.4796,13.5285,13.4601,13.4992,383700.0
2013-06-21 14:30:00,13.8,13.83,13.79,13.83,629700.0,13.4894,13.5187,13.4796,13.5187,629700.0
2013-06-21 14:35:00,13.83,13.85,13.81,13.84,332800.0,13.5187,13.5383,13.4992,13.5285,332800.0
2013-06-21 14:40:00,13.84,13.84,13.79,13.81,285200.0,13.5285,13.5285,13.4796,13.4992,285200.0
2013-06-21 14:45:00,13.81,13.84,13.79,13.81,261600.0,13.4992,13.5285,13.4796,13.4992,261600.0
2013-06-21 14:50:00,13.81,13.83,13.8,13.83,167900.0,13.4992,13.5187,13.4894,13.5187,167900.0
2013-06-21 14:55:00,13.83,13.86,13.82,13.86,247800.0,13.5187,13.548,13.5089,13.548,247800.0
2013-06-21 15:00:00,13.86,13.9,13.86,13.89,280200.0,13.548,13.5871,13.548,13.5774,280200.0
2013-06-21 15:05:00,13.89,13.9,13.87,13.88,405500.0,13.5774,13.5871,13.5578,13.5676,405500.0
2013-06-21 15:10:00,13.87,13.91,13.87,13.9,361600.0,13.5578,13.5969,13.5578,13.5871,361600.0
2013-06-21 15:15:00,13.89,13.9,13.88,13.9,356500.0,13.5774,13.5871,13.5676,13.5871,356500.0
2013-06-21 15:20:00,13.9,13.91,13.89,13.91,547000.0,13.5871,13.5969,13.5774,13.5969,547000.0
2013-06-21 15:25:00,13.91,13.96,13.9,13.95,1405000.0,13.5969,13.6458,13.5871,13.636,1405000.0
2013-06-21 15:30:00,13.95,13.97,13.95,13.96,823300.0,13.636,13.6556,13.636,13.6458,823300.0
2013-06-21 15:35:00,13.96,14.0,13.95,14.0,1582200.0,13.6458,13.6849,13.636,13.6849,1582200.0
2013-06-21 15:40:00,13.98,13.99,13.93,13.93,1203300.0,13.6653,13.6751,13.6165,13.6165,1203300.0
2013-06-21 15:45:00,13.93,13.95,13.91,13.95,590100.0,13.6165,13.636,13.5969,13.636,590100.0
2013-06-21 15:50:00,13.95,13.95,13.88,13.88,1844200.0,13.636,13.636,13.5676,13.5676,1844200.0
2013-06-21 15:55:00,13.89,13.91,13.86,13.91,2093300.0,13.5774,13.5969,13.548,13.5969,2093300.0
2013-06-24 09:30:00,13.81,13.87,13.7,13.77,2160100.0,13.4992,13.5578,13.3916,13.4601,2160100.0
2013-06-24 09:35:00,13.76,13.79,13.65,13.72,1221500.0,13.4503,13.4796,13.3428,13.4112,1221500.0
2013-06-24 09:40:00,13.71,13.76,13.68,13.75,1154000.0,13.4014,13.4503,13.3721,13.4405,1154000.0
2013-06-24 09:45:00,13.75,13.8,13.72,13.76,1190300.0,13.4405,13.4894,13.4112,13.4503,1190300.0
2013-06-24 09:50:00,13.77,13.8,13.72,13.74,617400.0,13.4601,13.4894,13.4112,13.4307,617400.0
2013-06-24 09:55:00,13.74,13.75,13.63,13.67,1043400.0,13.4307,13.4405,13.3232,13.3623,1043400.0
2013-06-24 10:00:00,13.66,13.67,13.61,13.65,1690100.0,13.3525,13.3623,13.3037,13.3428,1690100.0
2013-06-24 10:05:00,13.65,13.68,13.64,13.68,1394100.0,13.3428,13.3721,13.333,13.3721,1394100.0
2013-06-24 10:10:00,13.68,13.69,13.63,13.66,856200.0,13.3721,13.3819,13.3232,13.3525,856200.0
2013-06-24 10:15:00,13.66,13.67,13.6,13.64,754800.0,13.3525,13.3623,13.2939,13.333,754800.0
2013-06-24 10:20:00,13.63,13.65,13.59,13.63,1086700.0,13.3232,13.3428,13.2841,13.3232,1086700.0
2013-06-24 10:25:00,13.63,13.66,13.6,13.65,1040700.0,13.3232,13.3525,13.2939,13.3428,1040700.0
2013-06-24 10:30:00,13.66,13.66,13.58,13.59,1630900.0,13.3525,13.3525,13.2743,13.2841,1630900.0
2013-06-24 10:35:00,13.6,13.64,13.59,13.63,737500.0,13.2939,13.333,13.2841,13.3232,737500.0
2013-06-24 10:40:00,13.64,13.65,13.62,13.65,490500.0,13.333,13.3428,13.3134,13.3428,490500.0
2013-06-24 10:45:00,13.65,13.67,13.62,13.67,541300.0,13.3428,13.3623,13.3134,13.3623,541300.0
2013-06-24 10:50:00,13.67,13.68,13.65,13.66,254000.0,13.3623,13.3721,13.3428,13.3525,254000.0
2013-06-24 10:55:00,13.65,13.68,13.62,13.63,358300.0,13.3428,13.3721,13.3134,13.3232,358300.0
2013-06-24 11:00:00,13.63,13.64,13.61,13.62,299900.0,13.3232,13.333,13.3037,13.3134,299900.0
2013-06-24 11:05:00,13.62,13.62,13.56,13.57,515400.0,13.3134,13.3134,13.2548,13.2646,515400.0
2013-06-24 11:10:00,13.57,13.58,13.5,13.5,686100.0,13.2646,13.2743,13.1961,13.1961,686100.0
2013-06-24 11:15:00,13.5,13.54,13.45,13.53,1019900.0,13.1961,13.2352,13.1473,13.2255,1019900.0
2013-06-24 11:20:00,13.52,13.56,13.49,13.5,572300.0,13.2157,13.2548,13.1864,13.1961,572300.0
2013-06-24 11:25:00,13.5,13.51,13.38,13.38,668100.0,13.1961,13.2059,13.0789,13.0789,668100.0
2013-06-24 11:30:00,13.39,13.47,13.38,13.41,579900.0,13.0886,13.1668,13.0789,13.1082,579900.0
2013-06-24 11:35:00,13.4,13.41,13.32,13.36,920100.0,13.0984,13.1082,13.0202,13.0593,920100.0
2013-06-24 11:40:00,13.35,13.38,13.33,13.34,379400.0,13.0495,13.0789,13.03,13.0398,379400.0
2013-06-24 11:45:00,13.33,13.39,13.31,13.32,702800.0,13.03,13.0886,13.0104,13.0202,702800.0
2013-06-24 11:50:00,13.32,13.41,13.32,13.38,835400.0,13.0202,13.1082,13.0202,13.0789,835400.0
2013-06-24 11:55:00,13.38,13.4,13.35,13.37,350100.0,13.0789,13.0984,13.0495,13.0691,350100.0
2013-06-24 12:00:00,13.37,13.41,13.31,13.31,507300.0,13.0691,13.1082,13.0104,13.0104,507300.0
2013-06-24 12:05:00,13.31,13.31,13.19,13.21,1534800.0,13.0104,13.0104,12.8931,12.9127,1534800.0
2013-06-24 12:10:00,13.2,13.24,13.16,13.21,984200.0,12.9029,12.942,12.8638,12.9127,984200.0
2013-06-24 12:15:00,13.22,13.23,13.2,13.22,687800.0,12.9225,12.9322,12.9029,12.9225,687800.0
2013-06-24 12:20:00,13.23,13.32,13.21,13.31,803900.0,12.9322,13.0202,12.9127,13.0104,803900.0
2013-06-24 12:25:00,13.31,13.36,13.28,13.36,428500.0,13.0104,13.0593,12.9811,13.0593,428500.0
2013-06-24 12:30:00,13.36,13.39,13.34,13.38,642600.0,13.0593,13.0886,13.0398,13.0789,642600.0
2013-06-24 12:35:00,13.38,13.41,13.35,13.36,498600.0,13.0789,13.1082,13.0495,13.0593,498600.0
2013-06-24 12:40:00,13.36,13.43,13.35,13.39,621500.0,13.0593,13.1277,13.0495,13.0886,621500.0
2013-06-24 12:45:00,13.39,13.41,13.35,13.41,1316800.0,13.0886,13.1082,13.0495,13.1082,1316800.0
2013-06-24 12:50:00,13.41,13.42,13.38,13.41,640900.0,13.1082,13.118,13.0789,13.1082,640900.0
2013-06-24 12:55:00,13.41,13.44,13.36,13.39,531300.0,13.1082,13.1375,13.0593,13.0886,531300.0
2013-06-24 13:00:00,13.39,13.42,13.37,13.39,350500.0,13.0886,13.118,13.0691,13.0886,350500.0
2013-06-24 13:05:00,13.39,13.4,13.36,13.38,392600.0,13.0886,13.0984,13.0593,13.0789,392600.0
2013-06-24 13:10:00,13.38,13.38,13.3,13.34,720600.0,13.0789,13.0789,13.0007,13.0398,720600.0
2013-06-24 13:15:00,13.35,13.38,13.31,13.38,500500.0,13.0495,13.0789,13.0104,13.0789,500500.0
2013-06-24 13:20:00,13.38,13.42,13.35,13.41,643100.0,13.0789,13.118,13.0495,13.1082,643100.0
2013-06-24 13:25:00,13.4,13.41,13.35,13.39,478600.0,13.0984,13.1082,13.0495,13.0886,478600.0
2013-06-24 13:30:00,13.39,13.42,13.38,13.39,378400.0,13.0886,13.118,13.0789,13.0886,378400.0
2013-06-24 13:35:00,13.38,13.39,13.36,13.37,255400.0,13.0789,13.0886,13.0593,13.0691,255400.0
2013-06-24 13:40:00,13.38,13.4,13.36,13.4,347900.0,13.0789,13.0984,13.0593,13.0984,347900.0
2013-06-24 13:45:00,13.39,13.4,13.35,13.37,779800.0,13.0886,13.0984,13.0495,13.0691,779800.0
2013-06-24 13:50:00,13.37,13.38,13.34,13.37,785100.0,13.0691,13.0789,13.0398,13.0691,785100.0
2013-06-24 13:55:00,13.37,13.38,13.34,13.38,249800.0,13.0691,13.0789,13.0398,13.0789,249800.0
2013-06-24 14:00:00,13.38,13.46,13.35,13.43,618700.0,13.0789,13.157,13.0495,13.1277,618700.0
2013-06-24 14:05:00,13.43,13.48,13.42,13.48,975400.0,13.1277,13.1766,13.118,13.1766,975400.0
2013-06-24 14:10:00,13.48,13.49,13.45,13.46,1008400.0,13.1766,13.1864,13.1473,13.157,1008400.0
2013-06-24 14:15:00,13.45,13.49,13.44,13.46,972700.0,13.1473,13.1864,13.1375,13.157,972700.0
2013-06-24 14:20:00,13.46,13.48,13.42,13.43,515100.0,13.157,13.1766,13.118,13.1277,515100.0
2013-06-24 14:25:00,13.42,13.48,13.42,13.48,444300.0,13.118,13.1766,13.118,13.1766,444300.0
2013-06-24 14:30:00,13.48,13.5,13.45,13.48,585800.0,13.1766,13.1961,13.1473,13.1766,585800.0
2013-06-24 14:35:00,13.48,13.49,13.45,13.49,721100.0,13.1766,13.1864,13.1473,13.1864,721100.0
2013-06-24 14:40:00,13.49,13.49,13.44,13.45,611700.0,13.1864,13.1864,13.1375,13.1473,611700.0
2013-06-24 14:45:00,13.45,13.46,13.41,13.44,640000.0,13.1473,13.157,13.1082,13.1375,640000.0
2013-06-24 14:50:00,13.43,13.46,13.41,13.43,257400.0,13.1277,13.157,13.1082,13.1277,257400.0
2013-06-24 14:55:00,13.42,13.43,13.36,13.36,797100.0,13.118,13.1277,13.0593,13.0593,797100.0
2013-06-24 15:00:00,13.37,13.41,13.36,13.38,446700.0,13.0691,13.1082,13.0593,13.0789,446700.0
2013-06-24 15:05:00,13.38,13.42,13.37,13.38,584600.0,13.0789,13.118,13.0691,13.0789,584600.0
2013-06-24 15:10:00,13.38,13.4,13.35,13.36,360000.0,13.0789,13.0984,13.0495,13.0593,360000.0
2013-06-24 15:15:00,13.36,13.37,13.32,13.34,581900.0,13.0593,13.0691,13.0202,13.0398,581900.0
2013-06-24 15:20:00,13.35,13.37,13.33,13.36,313100.0,13.0495,13.0691,13.03,13.0593,313100.0
2013-06-24 15:25:00,13.36,13.36,13.31,13.33,716900.0,13.0593,13.0593,13.0104,13.03,716900.0
2013-06-24 15:30:00,13.33,13.36,13.31,13.33,662800.0,13.03,13.0593,13.0104,13.03,662800.0
2013-06-24 15:35:00,13.33,13.42,13.32,13.4,735100.0,13.03,13.118,13.0202,13.0984,735100.0
2013-06-24 15:40:00,13.41,13.43,13.4,13.43,1256700.0,13.1082,13.1277,13.0984,13.1277,1256700.0
2013-06-24 15:45:00,13.43,13.43,13.38,13.41,1559200.0,13.1277,13.1277,13.0789,13.1082,1559200.0
2013-06-24 15:50:00,13.41,13.48,13.41,13.47,2196000.0,13.1082,13.1766,13.1082,13.1668,2196000.0
2013-06-24 15:55:00,13.47,13.48,13.41,13.42,3215200.0,13.1668,13.1766,13.1082,13.118,3215200.0
2013-06-25 09:30:00,13.74,13.82,13.7,13.75,1587300.0,13.4307,13.5089,13.3916,13.4405,1587300.0
2013-06-25 09:35:00,13.75,13.82,13.7,13.76,952600.0,13.4405,13.5089,13.3916,13.4503,952600.0
2013-06-25 09:40:00,13.76,13.82,13.75,13.77,726500.0,13.4503,13.5089,13.4405,13.4601,726500.0
2013-06-25 09:45:00,13.78,13.78,13.62,13.63,979700.0,13.4698,13.4698,13.3134,13.3232,979700.0
2013-06-25 09:50:00,13.63,13.64,13.56,13.56,661700.0,13.3232,13.333,13.2548,13.2548,661700.0
2013-06-25 09:55:00,13.57,13.63,13.53,13.62,747500.0,13.2646,13.3232,13.2255,13.3134,747500.0
2013-06-25 10:00:00,13.61,13.63,13.51,13.59,872800.0,13.3037,13.3232,13.2059,13.2841,872800.0
2013-06-25 10:05:00,13.59,13.6,13.52,13.57,743400.0,13.2841,13.2939,13.2157,13.2646,743400.0
2013-06-25 10:10:00,13.56,13.56,13.47,13.52,491100.0,13.2548,13.2548,13.1668,13.2157,491100.0
2013-06-25 10:15:00,13.52,13.56,13.46,13.47,486300.0,13.2157,13.2548,13.157,13.1668,486300.0
2013-06-25 10:20:00,13.47,13.48,13.42,13.45,894100.0,13.1668,13.1766,13.118,13.1473,894100.0
2013-06-25 10:25:00,13.45,13.48,13.42,13.45,654300.0,13.1473,13.1766,13.118,13.1473,654300.0
2013-06-25 10:30:00,13.44,13.48,13.43,13.48,520300.0,13.1375,13.1766,13.1277,13.1766,520300.0
2013-06-25 10:35:00,13.47,13.53,13.46,13.51,568700.0,13.1668,13.2255,13.157,13.2059,568700.0
2013-06-25 10:40:00,13.51,13.56,13.49,13.55,402800.0,13.2059,13.2548,13.1864,13.245,402800.0
2013-06-25 10:45:00,13.54,13.65,13.54,13.64,600600.0,13.2352,13.3428,13.2352,13.333,600600.0
2013-06-25 10:50:00,13.65,13.66,13.62,13.66,482600.0,13.3428,13.3525,13.3134,13.3525,482600.0
2013-06-25 10:55:00,13.66,13.68,13.65,13.67,527100.0,13.3525,13.3721,13.3428,13.3623,527100.0
2013-06-25 11:00:00,13.67,13.68,13.62,13.63,246800.0,13.3623,13.3721,13.3134,13.3232,246800.0
2013-06-25 11:05:00,13.63,13.67,13.62,13.67,310000.0,13.3232,13.3623,13.3134,13.3623,310000.0
2013-06-25 11:10:00,13.67,13.67,13.65,13.65,156100.0,13.3623,13.3623,13.3428,13.3428,156100.0
2013-06-25 11:15:00,13.66,13.68,13.65,13.66,290700.0,13.3525,13.3721,13.3428,13.3525,290700.0
2013-06-25 11:20:00,13.67,13.67,13.62,13.64,238100.0,13.3623,13.3623,13.3134,13.333,238100.0
2013-06-25 11:25:00,13.64,13.65,13.62,13.65,175800.0,13.333,13.3428,13.3134,13.3428,175800.0
2013-06-25 11:30:00,13.65,13.69,13.63,13.66,226300.0,13.3428,13.3819,13.3232,13.3525,226300.0
2013-06-25 11:35:00,13.66,13.68,13.66,13.66,130000.0,13.3525,13.3721,13.3525,13.3525,130000.0
2013-06-25 11:40:00,13.67,13.71,13.65,13.68,330000.0,13.3623,13.4014,13.3428,13.3721,330000.0
2013-06-25 11:45:00,13.67,13.68,13.64,13.66,508300.0,13.3623,13.3721,13.333,13.3525,508300.0
2013-06-25 11:50:00,13.65,13.66,13.62,13.63,280900.0,13.3428,13.3525,13.3134,13.3232,280900.0
2013-06-25 11:55:00,13.63,13.65,13.62,13.64,156400.0,13.3232,13.3428,13.3134,13.333,156400.0
2013-06-25 12:00:00,13.64,13.66,13.6,13.64,263800.0,13.333,13.3525,13.2939,13.333,263800.0
2013-06-25 12:05:00,13.64,13.66,13.64,13.65,230300.0,13.333,13.3525,13.333,13.3428,230300.0
2013-06-25 12:10:00,13.66,13.66,13.65,13.66,116000.0,13.3525,13.3525,13.3428,13.3525,116000.0
2013-06-25 12:15:00,13.66,13.69,13.65,13.69,290600.0,13.3525,13.3819,13.3428,13.3819,290600.0
2013-06-25 12:20:00,13.69,13.69,13.65,13.68,231200.0,13.3819,13.3819,13.3428,13.3721,231200.0
2013-06-25 12:25:00,13.68,13.68,13.66,13.68,141200.0,13.3721,13.3721,13.3525,13.3721,141200.0
2013-06-25 12:30:00,13.68,13.74,13.68,13.73,449200.0,13.3721,13.4307,13.3721,13.421,449200.0
2013-06-25 12:35:00,13.73,13.74,13.71,13.72,111400.0,13.421,13.4307,13.4014,13.4112,111400.0
2013-06-25 12:40:00,13.72,13.73,13.7,13.71,129900.0,13.4112,13.421,13.3916,13.4014,129900.0
2013-06-25 12:45:00,13.71,13.72,13.68,13.68,229300.0,13.4014,13.4112,13.3721,13.3721,229300.0
2013-06-25 12:50:00,13.68,13.68,13.65,13.65,198500.0,13.3721,13.3721,13.3428,13.3428,198500.0
2013-06-25 12:55:00,13.65,13.68,13.65,13.65,433200.0,13.3428,13.3721,13.3428,13.3428,433200.0
2013-06-25 13:00:00,13.66,13.69,13.65,13.68,195400.0,13.3525,13.3819,13.3428,13.3721,195400.0
2013-06-25 13:05:00,13.68,13.69,13.64,13.65,293600.0,13.3721,13.3819,13.333,13.3428,293600.0
2013-06-25 13:10:00,13.65,13.69,13.64,13.68,225100.0,13.3428,13.3819,13.333,13.3721,225100.0
2013-06-25 13:15:00,13.68,13.7,13.65,13.67,312300.0,13.3721,13.3916,13.3428,13.3623,312300.0
2013-06-25 13:20:00,13.66,13.69,13.65,13.69,249500.0,13.3525,13.3819,13.3428,13.3819,249500.0
2013-06-25 13:25:00,13.69,13.7,13.68,13.7,243100.0,13.3819,13.3916,13.3721,13.3916,243100.0
2013-06-25 13:30:00,13.7,13.72,13.69,13.72,228100.0,13.3916,13.4112,13.3819,13.4112,228100.0
2013-06-25 13:35:00,13.72,13.74,13.71,13.74,352400.0,13.4112,13.4307,13.4014,13.4307,352400.0
2013-06-25 13:40:00,13.74,13.76,13.73,13.75,458000.0,13.4307,13.4503,13.421,13.4405,458000.0
2013-06-25 13:45:00,13.75,13.76,13.73,13.74,210500.0,13.4405,13.4503,13.421,13.4307,210500.0
2013-06-25 13:50:00,13.73,13.74,13.72,13.72,157400.0,13.421,13.4307,13.4112,13.4112,157400.0
2013-06-25 13:55:00,13.72,13.73,13.7,13.71,239000.0,13.4112,13.421,13.3916,13.4014,239000.0
2013-06-25 14:00:00,13.71,13.73,13.69,13.71,217700.0,13.4014,13.421,13.3819,13.4014,217700.0
2013-06-25 14:05:00,13.71,13.74,13.7,13.73,390400.0,13.4014,13.4307,13.3916,13.421,390400.0
2013-06-25 14:10:00,13.73,13.74,13.72,13.72,127200.0,13.421,13.4307,13.4112,13.4112,127200.0
2013-06-25 14:15:00,13.73,13.74,13.7,13.71,290600.0,13.421,13.4307,13.3916,13.4014,290600.0
2013-06-25 14:20:00,13.7,13.71,13.66,13.69,236400.0,13.3916,13.4014,13.3525,13.3819,236400.0
2013-06-25 14:25:00,13.69,13.7,13.67,13.68,169000.0,13.3819,13.3916,13.3623,13.3721,169000.0
2013-06-25 14:30:00,13.68,13.75,13.66,13.75,729800.0,13.3721,13.4405,13.3525,13.4405,729800.0
2013-06-25 14:35:00,13.75,13.75,13.72,13.72,194800.0,13.4405,13.4405,13.4112,13.4112,194800.0
2013-06-25 14:40:00,13.73,13.74,13.72,13.72,177100.0,13.421,13.4307,13.4112,13.4112,177100.0
2013-06-25 14:45:00,13.73,13.74,13.72,13.72,191400.0,13.421,13.4307,13.4112,13.4112,191400.0
2013-06-25 14:50:00,13.73,13.73,13.7,13.7,89300.0,13.421,13.421,13.3916,13.3916,89300.0
2013-06-25 14:55:00,13.7,13.72,13.68,13.68,190400.0,13.3916,13.4112,13.3721,13.3721,190400.0
2013-06-25 15:00:00,13.69,13.72,13.69,13.71,272700.0,13.3819,13.4112,13.3819,13.4014,272700.0
2013-06-25 15:05:00,13.7,13.72,13.69,13.71,160100.0,13.3916,13.4112,13.3819,13.4014,160100.0
2013-06-25 15:10:00,13.71,13.72,13.7,13.71,87100.0,13.4014,13.4112,13.3916,13.4014,87100.0
2013-06-25 15:15:00,13.71,13.71,13.68,13.69,123300.0,13.4014,13.4014,13.3721,13.3819,123300.0
2013-06-25 15:20:00,13.7,13.73,13.69,13.71,362000.0,13.3916,13.421,13.3819,13.4014,362000.0
2013-06-25 15:25:00,13.71,13.72,13.7,13.71,114600.0,13.4014,13.4112,13.3916,13.4014,114600.0
2013-06-25 15:30:00,13.71,13.76,13.71,13.76,326500.0,13.4014,13.4503,13.4014,13.4503,326500.0
2013-06-25 15:35:00,13.76,13.79,13.75,13.76,801500.0,13.4503,13.4796,13.4405,13.4503,801500.0
2013-06-25 15:40:00,13.76,13.78,13.75,13.76,433000.0,13.4503,13.4698,13.4405,13.4503,433000.0
2013-06-25 15:45:00,13.77,13.77,13.72,13.74,601000.0,13.4601,13.4601,13.4112,13.4307,601000.0
2013-06-25 15:50:00,13.74,13.77,13.73,13.76,488300.0,13.4307,13.4601,13.421,13.4503,488300.0
2013-06-25 15:55:00,13.76,13.78,13.74,13.74,971200.0,13.4503,13.4698,13.4307,13.4307,971200.0
2013-06-26 09:30:00,13.89,13.99,13.87,13.98,1646500.0,13.5774,13.6751,13.5578,13.6653,1646500.0
2013-06-26 09:35:00,13.97,14.08,13.96,14.06,2172200.0,13.6556,13.7631,13.6458,13.7435,2172200.0
2013-06-26 09:40:00,14.06,14.29,14.01,14.26,2230200.0,13.7435,13.9684,13.6947,13.939,2230200.0
2013-06-26 09:45:00,14.26,14.31,14.15,14.2,1801700.0,13.939,13.9879,13.8315,13.8804,1801700.0
2013-06-26 09:50:00,14.2,14.24,14.18,14.2,1143500.0,13.8804,13.9195,13.8608,13.8804,1143500.0
2013-06-26 09:55:00,14.2,14.2,14.19,14.19,509900.0,13.8804,13.8804,13.8706,13.8706,509900.0
2013-06-26 10:00:00,14.19,14.27,14.12,14.12,1720200.0,13.8706,13.9488,13.8022,13.8022,1720200.0
2013-06-26 10:05:00,14.12,14.17,14.08,14.1,1380000.0,13.8022,13.8511,13.7631,13.7826,1380000.0
2013-06-26 10:10:00,14.1,14.13,14.03,14.09,1505900.0,13.7826,13.812,13.7142,13.7729,1505900.0
2013-06-26 10:15:00,14.09,14.1,14.01,14.08,719800.0,13.7729,13.7826,13.6947,13.7631,719800.0
2013-06-26 10:20:00,14.07,14.14,14.07,14.11,653800.0,13.7533,13.8217,13.7533,13.7924,653800.0
2013-06-26 10:25:00,14.11,14.14,14.05,14.05,862500.0,13.7924,13.8217,13.7338,13.7338,862500.0
2013-06-26 10:30:00,14.06,14.13,14.05,14.11,849800.0,13.7435,13.812,13.7338,13.7924,849800.0
2013-06-26 10:35:00,14.1,14.17,14.1,14.13,922000.0,13.7826,13.8511,13.7826,13.812,922000.0
2013-06-26 10:40:00,14.12,14.14,14.1,14.11,445600.0,13.8022,13.8217,13.7826,13.7924,445600.0
2013-06-26 10:45:00,14.11,14.15,14.1,14.1,433600.0,13.7924,13.8315,13.7826,13.7826,433600.0
2013-06-26 10:50:00,14.11,14.11,14.0,14.0,1368600.0,13.7924,13.7924,13.6849,13.6849,1368600.0
2013-06-26 10:55:00,14.0,14.03,13.93,14.01,1237900.0,13.6849,13.7142,13.6165,13.6947,1237900.0
2013-06-26 11:00:00,14.01,14.02,13.96,13.96,205700.0,13.6947,13.7044,13.6458,13.6458,205700.0
2013-06-26 11:05:00,13.96,14.02,13.95,14.0,447800.0,13.6458,13.7044,13.636,13.6849,447800.0
2013-06-26 11:10:00,13.99,14.01,13.96,13.98,229000.0,13.6751,13.6947,13.6458,13.6653,229000.0
2013-06-26 11:15:00,13.98,14.01,13.96,14.0,366800.0,13.6653,13.6947,13.6458,13.6849,366800.0
2013-06-26 11:20:00,14.0,14.0,13.96,13.96,359400.0,13.6849,13.6849,13.6458,13.6458,359400.0
2013-06-26 11:25:00,13.97,14.01,13.96,13.98,562000.0,13.6556,13.6947,13.6458,13.6653,562000.0
2013-06-26 11:30:00,13.97,13.99,13.96,13.97,361500.0,13.6556,13.6751,13.6458,13.6556,361500.0
2013-06-26 11:35:00,13.97,13.98,13.95,13.97,262200.0,13.6556,13.6653,13.636,13.6556,262200.0
2013-06-26 11:40:00,13.97,14.0,13.96,13.97,200100.0,13.6556,13.6849,13.6458,13.6556,200100.0
2013-06-26 11:45:00,13.96,13.99,13.96,13.98,117200.0,13.6458,13.6751,13.6458,13.6653,117200.0
2013-06-26 11:50:00,13.98,14.0,13.97,14.0,271000.0,13.6653,13.6849,13.6556,13.6849,271000.0
2013-06-26 11:55:00,14.0,14.09,14.0,14.09,598000.0,13.6849,13.7729,13.6849,13.7729,598000.0
2013-06-26 12:00:00,14.08,14.11,14.07,14.1,563200.0,13.7631,13.7924,13.7533,13.7826,563200.0
2013-06-26 12:05:00,14.1,14.12,14.07,14.07,309200.0,13.7826,13.8022,13.7533,13.7533,309200.0
2013-06-26 12:10:00,14.07,14.09,14.06,14.09,288600.0,13.7533,13.7729,13.7435,13.7729,288600.0
2013-06-26 12:15:00,14.09,14.1,14.09,14.09,107700.0,13.7729,13.7826,13.7729,13.7729,107700.0
2013-06-26 12:20:00,14.1,14.1,14.07,14.07,172400.0,13.7826,13.7826,13.7533,13.7533,172400.0
2013-06-26 12:25:00,14.07,14.08,14.07,14.07,75200.0,13.7533,13.7631,13.7533,13.7533,75200.0
2013-06-26 12:30:00,14.07,14.08,14.05,14.05,127900.0,13.7533,13.7631,13.7338,13.7338,127900.0
2013-06-26 12:35:00,14.05,14.06,14.02,14.06,451800.0,13.7338,13.7435,13.7044,13.7435,451800.0
2013-06-26 12:40:00,14.06,14.06,14.04,14.05,132900.0,13.7435,13.7435,13.724,13.7338,132900.0
2013-06-26 12:45:00,14.04,14.05,14.02,14.03,196800.0,13.724,13.7338,13.7044,13.7142,196800.0
2013-06-26 12:50:00,14.03,14.06,14.03,14.04,211400.0,13.7142,13.7435,13.7142,13.724,211400.0
2013-06-26 12:55:00,14.04,14.05,14.03,14.04,107400.0,13.724,13.7338,13.7142,13.724,107400.0
2013-06-26 13:00:00,14.04,14.08,14.04,14.07,199400.0,13.724,13.7631,13.724,13.7533,199400.0
2013-06-26 13:05:00,14.08,14.11,14.07,14.11,281600.0,13.7631,13.7924,13.7533,13.7924,281600.0
2013-06-26 13:10:00,14.11,14.14,14.11,14.12,392700.0,13.7924,13.8217,13.7924,13.8022,392700.0
2013-06-26 13:15:00,14.12,14.13,14.11,14.13,158100.0,13.8022,13.812,13.7924,13.812,158100.0
2013-06-26 13:20:00,14.13,14.13,14.12,14.12,173300.0,13.812,13.812,13.8022,13.8022,173300.0
2013-06-26 13:25:00,14.13,14.16,14.12,14.15,463500.0,13.812,13.8413,13.8022,13.8315,463500.0
2013-06-26 13:30:00,14.15,14.15,14.11,14.13,250300.0,13.8315,13.8315,13.7924,13.812,250300.0
2013-06-26 13:35:00,14.13,14.13,14.11,14.11,105100.0,13.812,13.812,13.7924,13.7924,105100.0
2013-06-26 13:40:00,14.11,14.12,14.09,14.1,164400.0,13.7924,13.8022,13.7729,13.7826,164400.0
2013-06-26 13:45:00,14.09,14.11,14.08,14.08,221100.0,13.7729,13.7924,13.7631,13.7631,221100.0
2013-06-26 13:50:00,14.08,14.09,14.08,14.09,63400.0,13.7631,13.7729,13.7631,13.7729,63400.0
2013-06-26 13:55:00,14.09,14.09,14.08,14.08,79800.0,13.7729,13.7729,13.7631,13.7631,79800.0
2013-06-26 14:00:00,14.09,14.1,14.08,14.1,127300.0,13.7729,13.7826,13.7631,13.7826,127300.0
2013-06-26 14:05:00,14.09,14.1,14.08,14.09,262200.0,13.7729,13.7826,13.7631,13.7729,262200.0
2013-06-26 14:10:00,14.08,14.1,14.08,14.1,210700.0,13.7631,13.7826,13.7631,13.7826,210700.0
2013-06-26 14:15:00,14.1,14.11,14.09,14.11,109300.0,13.7826,13.7924,13.7729,13.7924,109300.0
2013-06-26 14:20:00,14.11,14.13,14.11,14.13,312900.0,13.7924,13.812,13.7924,13.812,312900.0
2013-06-26 14:25:00,14.13,14.15,14.12,14.12,366200.0,13.812,13.8315,13.8022,13.8022,366200.0
2013-06-26 14:30:00,14.13,14.13,14.1,14.1,133800.0,13.812,13.812,13.7826,13.7826,133800.0
2013-06-26 14:35:00,14.11,14.12,14.1,14.11,128600.0,13.7924,13.8022,13.7826,13.7924,128600.0
2013-06-26 14:40:00,14.11,14.12,14.1,14.1,118700.0,13.7924,13.8022,13.7826,13.7826,118700.0
2013-06-26 14:45:00,14.11,14.11,14.1,14.1,58900.0,13.7924,13.7924,13.7826,13.7826,58900.0
2013-06-26 14:50:00,14.11,14.11,14.09,14.09,98400.0,13.7924,13.7924,13.7729,13.7729,98400.0
2013-06-26 14:55:00,14.09,14.13,14.09,14.11,325400.0,13.7729,13.812,13.7729,13.7924,325400.0
2013-06-26 15:00:00,14.1,14.15,14.1,14.13,316800.0,13.7826,13.8315,13.7826,13.812,316800.0
2013-06-26 15:05:00,14.13,14.15,14.12,14.14,411600.0,13.812,13.8315,13.8022,13.8217,411600.0
2013-06-26 15:10:00,14.14,14.15,14.12,14.14,312400.0,13.8217,13.8315,13.8022,13.8217,312400.0
2013-06-26 15:15:00,14.14,14.15,14.12,14.14,243200.0,13.8217,13.8315,13.8022,13.8217,243200.0
2013-06-26 15:20:00,14.14,14.14,14.1,14.12,235000.0,13.8217,13.8217,13.7826,13.8022,235000.0
2013-06-26 15:25:00,14.12,14.12,14.11,14.12,86400.0,13.8022,13.8022,13.7924,13.8022,86400.0
2013-06-26 15:30:00,14.12,14.14,14.11,14.14,260800.0,13.8022,13.8217,13.7924,13.8217,260800.0
2013-06-26 15:35:00,14.14,14.16,14.13,14.15,469600.0,13.8217,13.8413,13.812,13.8315,469600.0
2013-06-26 15:40:00,14.15,14.17,14.14,14.16,431500.0,13.8315,13.8511,13.8217,13.8413,431500.0
2013-06-26 15:45:00,14.15,14.22,14.15,14.21,1175300.0,13.8315,13.8999,13.8315,13.8902,1175300.0
2013-06-26 15:50:00,14.21,14.22,14.17,14.22,1547700.0,13.8902,13.8999,13.8511,13.8999,1547700.0
2013-06-26 15:55:00,14.22,14.22,14.16,14.18,1354900.0,13.8999,13.8999,13.8413,13.8608,1354900.0
2013-06-27 09:30:00,14.26,14.44,14.26,14.4,1632000.0,13.939,14.115,13.939,14.0759,1632000.0
2013-06-27 09:35:00,14.4,14.5,14.4,14.47,1618700.0,14.0759,14.1736,14.0759,14.1443,1618700.0
2013-06-27 09:40:00,14.47,14.49,14.41,14.44,686800.0,14.1443,14.1639,14.0857,14.115,686800.0
2013-06-27 09:45:00,14.45,14.47,14.41,14.43,821500.0,14.1248,14.1443,14.0857,14.1052,821500.0
2013-06-27 09:50:00,14.43,14.45,14.36,14.39,872400.0,14.1052,14.1248,14.0368,14.0661,872400.0
2013-06-27 09:55:00,14.38,14.41,14.36,14.37,587700.0,14.0563,14.0857,14.0368,14.0466,587700.0
2013-06-27 10:00:00,14.37,14.38,14.31,14.35,670400.0,14.0466,14.0563,13.9879,14.027,670400.0
2013-06-27 10:05:00,14.35,14.42,14.33,14.4,718800.0,14.027,14.0954,14.0075,14.0759,718800.0
2013-06-27 10:10:00,14.4,14.41,14.35,14.38,533500.0,14.0759,14.0857,14.027,14.0563,533500.0
2013-06-27 10:15:00,14.39,14.41,14.38,14.4,1006500.0,14.0661,14.0857,14.0563,14.0759,1006500.0
2013-06-27 10:20:00,14.4,14.41,14.35,14.37,441700.0,14.0759,14.0857,14.027,14.0466,441700.0
2013-06-27 10:25:00,14.37,14.39,14.35,14.37,361400.0,14.0466,14.0661,14.027,14.0466,361400.0
2013-06-27 10:30:00,14.37,14.41,14.37,14.4,616000.0,14.0466,14.0857,14.0466,14.0759,616000.0
2013-06-27 10:35:00,14.4,14.4,14.37,14.37,265600.0,14.0759,14.0759,14.0466,14.0466,265600.0
2013-06-27 10:40:00,14.37,14.39,14.36,14.37,492900.0,14.0466,14.0661,14.0368,14.0466,492900.0
2013-06-27 10:45:00,14.38,14.38,14.33,14.34,827100.0,14.0563,14.0563,14.0075,14.0172,827100.0
2013-06-27 10:50:00,14.34,14.4,14.34,14.4,612600.0,14.0172,14.0759,14.0172,14.0759,612600.0
2013-06-27 10:55:00,14.4,14.4,14.37,14.38,468400.0,14.0759,14.0759,14.0466,14.0563,468400.0
2013-06-27 11:00:00,14.38,14.44,14.38,14.44,410800.0,14.0563,14.115,14.0563,14.115,410800.0
2013-06-27 11:05:00,14.43,14.45,14.42,14.43,446100.0,14.1052,14.1248,14.0954,14.1052,446100.0
2013-06-27 11:10:00,14.43,14.43,14.41,14.42,249400.0,14.1052,14.1052,14.0857,14.0954,249400.0
2013-06-27 11:15:00,14.41,14.45,14.41,14.44,477800.0,14.0857,14.1248,14.0857,14.115,477800.0
2013-06-27 11:20:00,14.44,14.45,14.41,14.42,260800.0,14.115,14.1248,14.0857,14.0954,260800.0
2013-06-27 11:25:00,14.42,14.43,14.4,14.42,280200.0,14.0954,14.1052,14.0759,14.0954,280200.0
2013-06-27 11:30:00,14.42,14.43,14.39,14.43,465800.0,14.0954,14.1052,14.0661,14.1052,465800.0
2013-06-27 11:35:00,14.43,14.44,14.42,14.43,338000.0,14.1052,14.115,14.0954,14.1052,338000.0
2013-06-27 11:40:00,14.43,14.44,14.42,14.44,257700.0,14.1052,14.115,14.0954,14.115,257700.0
2013-06-27 11:45:00,14.43,14.44,14.4,14.41,272300.0,14.1052,14.115,14.0759,14.0857,272300.0
2013-06-27 11:50:00,14.41,14.43,14.4,14.42,152100.0,14.0857,14.1052,14.0759,14.0954,152100.0
2013-06-27 11:55:00,14.43,14.43,14.4,14.41,181400.0,14.1052,14.1052,14.0759,14.0857,181400.0
2013-06-27 12:00:00,14.41,14.42,14.38,14.4,476400.0,14.0857,14.0954,14.0563,14.0759,476400.0
2013-06-27 12:05:00,14.41,14.41,14.39,14.39,129000.0,14.0857,14.0857,14.0661,14.0661,129000.0
2013-06-27 12:10:00,14.39,14.42,14.39,14.41,173700.0,14.0661,14.0954,14.0661,14.0857,173700.0
2013-06-27 12:15:00,14.42,14.42,14.41,14.42,71500.0,14.0954,14.0954,14.0857,14.0954,71500.0
2013-06-27 12:20:00,14.42,14.42,14.4,14.41,138200.0,14.0954,14.0954,14.0759,14.0857,138200.0
2013-06-27 12:25:00,14.41,14.41,14.38,14.4,215100.0,14.0857,14.0857,14.0563,14.0759,215100.0
2013-06-27 12:30:00,14.4,14.41,14.39,14.4,258400.0,14.0759,14.0857,14.0661,14.0759,258400.0
2013-06-27 12:35:00,14.4,14.41,14.4,14.41,148400.0,14.0759,14.0857,14.0759,14.0857,148400.0
2013-06-27 12:40:00,14.41,14.43,14.4,14.43,190300.0,14.0857,14.1052,14.0759,14.1052,190300.0
2013-06-27 12:45:00,14.43,14.43,14.4,14.42,685100.0,14.1052,14.1052,14.0759,14.0954,685100.0
2013-06-27 12:50:00,14.42,14.42,14.41,14.42,71100.0,14.0954,14.0954,14.0857,14.0954,71100.0
2013-06-27 12:55:00,14.42,14.44,14.42,14.42,482900.0,14.0954,14.115,14.0954,14.0954,482900.0
2013-06-27 13:00:00,14.43,14.45,14.41,14.42,377200.0,14.1052,14.1248,14.0857,14.0954,377200.0
2013-06-27 13:05:00,14.41,14.43,14.41,14.43,117300.0,14.0857,14.1052,14.0857,14.1052,117300.0
2013-06-27 13:10:00,14.43,14.44,14.42,14.44,141500.0,14.1052,14.115,14.0954,14.115,141500.0
2013-06-27 13:15:00,14.44,14.48,14.43,14.48,381700.0,14.115,14.1541,14.1052,14.1541,381700.0
2013-06-27 13:20:00,14.48,14.49,14.47,14.49,481900.0,14.1541,14.1639,14.1443,14.1639,481900.0
2013-06-27 13:25:00,14.49,14.49,14.48,14.49,378400.0,14.1639,14.1639,14.1541,14.1639,378400.0
2013-06-27 13:30:00,14.49,14.49,14.48,14.49,132100.0,14.1639,14.1639,14.1541,14.1639,132100.0
2013-06-27 13:35:00,14.49,14.53,14.48,14.52,813800.0,14.1639,14.203,14.1541,14.1932,813800.0
2013-06-27 13:40:00,14.52,14.53,14.51,14.52,193000.0,14.1932,14.203,14.1834,14.1932,193000.0
2013-06-27 13:45:00,14.53,14.53,14.49,14.5,288500.0,14.203,14.203,14.1639,14.1736,288500.0
2013-06-27 13:50:00,14.51,14.52,14.47,14.47,233300.0,14.1834,14.1932,14.1443,14.1443,233300.0
2013-06-27 13:55:00,14.47,14.48,14.42,14.42,197800.0,14.1443,14.1541,14.0954,14.0954,197800.0
2013-06-27 14:00:00,14.42,14.44,14.42,14.43,259700.0,14.0954,14.115,14.0954,14.1052,259700.0
2013-06-27 14:05:00,14.43,14.44,14.38,14.4,315800.0,14.1052,14.115,14.0563,14.0759,315800.0
2013-06-27 14:10:00,14.4,14.41,14.36,14.41,299500.0,14.0759,14.0857,14.0368,14.0857,299500.0
2013-06-27 14:15:00,14.41,14.42,14.39,14.39,299600.0,14.0857,14.0954,14.0661,14.0661,299600.0
2013-06-27 14:20:00,14.39,14.4,14.39,14.4,72700.0,14.0661,14.0759,14.0661,14.0759,72700.0
2013-06-27 14:25:00,14.39,14.41,14.39,14.41,162000.0,14.0661,14.0857,14.0661,14.0857,162000.0
2013-06-27 14:30:00,14.41,14.42,14.38,14.38,349100.0,14.0857,14.0954,14.0563,14.0563,349100.0
2013-06-27 14:35:00,14.38,14.39,14.37,14.37,78600.0,14.0563,14.0661,14.0466,14.0466,78600.0
2013-06-27 14:40:00,14.38,14.38,14.32,14.32,547400.0,14.0563,14.0563,13.9977,13.9977,547400.0
2013-06-27 14:45:00,14.32,14.33,14.31,14.31,489100.0,13.9977,14.0075,13.9879,13.9879,489100.0
2013-06-27 14:50:00,14.31,14.32,14.3,14.3,574900.0,13.9879,13.9977,13.9781,13.9781,574900.0
2013-06-27 14:55:00,14.3,14.31,14.27,14.28,429500.0,13.9781,13.9879,13.9488,13.9586,429500.0
2013-06-27 15:00:00,14.29,14.32,14.28,14.31,309700.0,13.9684,13.9977,13.9586,13.9879,309700.0
2013-06-27 15:05:00,14.3,14.33,14.3,14.33,202300.0,13.9781,14.0075,13.9781,14.0075,202300.0
2013-06-27 15:10:00,14.33,14.37,14.31,14.37,329200.0,14.0075,14.0466,13.9879,14.0466,329200.0
2013-06-27 15:15:00,14.37,14.37,14.32,14.32,268300.0,14.0466,14.0466,13.9977,13.9977,268300.0
2013-06-27 15:20:00,14.32,14.34,14.31,14.32,438000.0,13.9977,14.0172,13.9879,13.9977,438000.0
2013-06-27 15:25:00,14.31,14.33,14.29,14.32,827600.0,13.9879,14.0075,13.9684,13.9977,827600.0
2013-06-27 15:30:00,14.31,14.36,14.3,14.33,973100.0,13.9879,14.0368,13.9781,14.0075,973100.0
2013-06-27 15:35:00,14.32,14.37,14.32,14.37,289600.0,13.9977,14.0466,13.9977,14.0466,289600.0
2013-06-27 15:40:00,14.37,14.37,14.34,14.34,313300.0,14.0466,14.0466,14.0172,14.0172,313300.0
2013-06-27 15:45:00,14.34,14.36,14.34,14.36,278800.0,14.0172,14.0368,14.0172,14.0368,278800.0
2013-06-27 15:50:00,14.36,14.38,14.32,14.37,908700.0,14.0368,14.0563,13.9977,14.0466,908700.0
2013-06-27 15:55:00,14.37,14.38,14.33,14.34,933100.0,14.0466,14.0563,14.0075,14.0172,933100.0
2013-06-28 09:30:00,14.3,14.3,14.05,14.2,1478400.0,13.9781,13.9781,13.7338,13.8804,1478400.0
2013-06-28 09:35:00,14.2,14.21,14.1,14.13,756500.0,13.8804,13.8902,13.7826,13.812,756500.0
2013-06-28 09:40:00,14.13,14.14,14.03,14.06,991600.0,13.812,13.8217,13.7142,13.7435,991600.0
2013-06-28 09:45:00,14.06,14.09,14.02,14.09,799400.0,13.7435,13.7729,13.7044,13.7729,799400.0
2013-06-28 09:50:00,14.09,14.09,14.03,14.06,727300.0,13.7729,13.7729,13.7142,13.7435,727300.0
2013-06-28 09:55:00,14.06,14.09,14.06,14.07,463300.0,13.7435,13.7729,13.7435,13.7533,463300.0
2013-06-28 10:00:00,14.07,14.12,14.07,14.08,403900.0,13.7533,13.8022,13.7533,13.7631,403900.0
2013-06-28 10:05:00,14.07,14.1,14.05,14.07,536700.0,13.7533,13.7826,13.7338,13.7533,536700.0
2013-06-28 10:10:00,14.07,14.07,14.02,14.04,412800.0,13.7533,13.7533,13.7044,13.724,412800.0
2013-06-28 10:15:00,14.04,14.09,14.02,14.08,594200.0,13.724,13.7729,13.7044,13.7631,594200.0
2013-06-28 10:20:00,14.09,14.1,14.05,14.08,446900.0,13.7729,13.7826,13.7338,13.7631,446900.0
2013-06-28 10:25:00,14.09,14.11,14.08,14.08,633000.0,13.7729,13.7924,13.7631,13.7631,633000.0
2013-06-28 10:30:00,14.09,14.11,14.08,14.1,530400.0,13.7729,13.7924,13.7631,13.7826,530400.0
2013-06-28 10:35:00,14.1,14.16,14.1,14.16,698100.0,13.7826,13.8413,13.7826,13.8413,698100.0
2013-06-28 10:40:00,14.16,14.2,14.15,14.18,676000.0,13.8413,13.8804,13.8315,13.8608,676000.0
2013-06-28 10:45:00,14.19,14.19,14.13,14.18,430700.0,13.8706,13.8706,13.812,13.8608,430700.0
2013-06-28 10:50:00,14.18,14.19,14.15,14.18,336800.0,13.8608,13.8706,13.8315,13.8608,336800.0
2013-06-28 10:55:00,14.18,14.2,14.18,14.19,385700.0,13.8608,13.8804,13.8608,13.8706,385700.0
2013-06-28 11:00:00,14.19,14.26,14.19,14.25,342400.0,13.8706,13.939,13.8706,13.9293,342400.0
2013-06-28 11:05:00,14.25,14.3,14.24,14.27,382500.0,13.9293,13.9781,13.9195,13.9488,382500.0
2013-06-28 11:10:00,14.27,14.3,14.25,14.27,567900.0,13.9488,13.9781,13.9293,13.9488,567900.0
2013-06-28 11:15:00,14.27,14.33,14.27,14.28,507600.0,13.9488,14.0075,13.9488,13.9586,507600.0
2013-06-28 11:20:00,14.29,14.29,14.25,14.26,180400.0,13.9684,13.9684,13.9293,13.939,180400.0
2013-06-28 11:25:00,14.25,14.25,14.19,14.19,519400.0,13.9293,13.9293,13.8706,13.8706,519400.0
2013-06-28 11:30:00,14.2,14.22,14.18,14.19,283300.0,13.8804,13.8999,13.8608,13.8706,283300.0
2013-06-28 11:35:00,14.18,14.21,14.18,14.19,226500.0,13.8608,13.8902,13.8608,13.8706,226500.0
2013-06-28 11:40:00,14.2,14.2,14.16,14.18,202300.0,13.8804,13.8804,13.8413,13.8608,202300.0
2013-06-28 11:45:00,14.18,14.24,14.17,14.24,239400.0,13.8608,13.9195,13.8511,13.9195,239400.0
2013-06-28 11:50:00,14.24,14.24,14.21,14.24,304600.0,13.9195,13.9195,13.8902,13.9195,304600.0
2013-06-28 11:55:00,14.25,14.25,14.22,14.24,200100.0,13.9293,13.9293,13.8999,13.9195,200100.0
2013-06-28 12:00:00,14.24,14.24,14.19,14.2,159400.0,13.9195,13.9195,13.8706,13.8804,159400.0
2013-06-28 12:05:00,14.2,14.22,14.19,14.2,139100.0,13.8804,13.8999,13.8706,13.8804,139100.0
2013-06-28 12:10:00,14.19,14.22,14.16,14.2,423700.0,13.8706,13.8999,13.8413,13.8804,423700.0
2013-06-28 12:15:00,14.2,14.2,14.17,14.18,70700.0,13.8804,13.8804,13.8511,13.8608,70700.0
2013-06-28 12:20:00,14.18,14.19,14.16,14.19,213800.0,13.8608,13.8706,13.8413,13.8706,213800.0
2013-06-28 12:25:00,14.19,14.2,14.18,14.2,208500.0,13.8706,13.8804,13.8608,13.8804,208500.0
2013-06-28 12:30:00,14.2,14.2,14.17,14.2,356500.0,13.8804,13.8804,13.8511,13.8804,356500.0
2013-06-28 12:35:00,14.2,14.23,14.19,14.22,268800.0,13.8804,13.9097,13.8706,13.8999,268800.0
2013-06-28 12:40:00,14.21,14.22,14.19,14.2,220900.0,13.8902,13.8999,13.8706,13.8804,220900.0
2013-06-28 12:45:00,14.2,14.28,14.2,14.28,248500.0,13.8804,13.9586,13.8804,13.9586,248500.0
2013-06-28 12:50:00,14.28,14.32,14.27,14.32,176500.0,13.9586,13.9977,13.9488,13.9977,176500.0
2013-06-28 12:55:00,14.32,14.33,14.29,14.3,327800.0,13.9977,14.0075,13.9684,13.9781,327800.0
2013-06-28 13:00:00,14.29,14.31,14.27,14.28,345000.0,13.9684,13.9879,13.9488,13.9586,345000.0
2013-06-28 13:05:00,14.28,14.32,14.26,14.31,513400.0,13.9586,13.9977,13.939,13.9879,513400.0
2013-06-28 13:10:00,14.31,14.35,14.3,14.34,317000.0,13.9879,14.027,13.9781,14.0172,317000.0
2013-06-28 13:15:00,14.33,14.4,14.33,14.39,354700.0,14.0075,14.0759,14.0075,14.0661,354700.0
2013-06-28 13:20:00,14.4,14.41,14.37,14.4,402100.0,14.0759,14.0857,14.0466,14.0759,402100.0
2013-06-28 13:25:00,14.4,14.41,14.38,14.4,386400.0,14.0759,14.0857,14.0563,14.0759,386400.0
2013-06-28 13:30:00,14.4,14.42,14.39,14.41,197700.0,14.0759,14.0954,14.0661,14.0857,197700.0
2013-06-28 13:35:00,14.42,14.47,14.41,14.43,397500.0,14.0954,14.1443,14.0857,14.1052,397500.0
2013-06-28 13:40:00,14.43,14.45,14.4,14.43,197600.0,14.1052,14.1248,14.0759,14.1052,197600.0
2013-06-28 13:45:00,14.43,14.43,14.41,14.42,163300.0,14.1052,14.1052,14.0857,14.0954,163300.0
2013-06-28 13:50:00,14.41,14.42,14.39,14.4,181800.0,14.0857,14.0954,14.0661,14.0759,181800.0
2013-06-28 13:55:00,14.4,14.41,14.38,14.41,257800.0,14.0759,14.0857,14.0563,14.0857,257800.0
2013-06-28 14:00:00,14.41,14.41,14.39,14.4,149900.0,14.0857,14.0857,14.0661,14.0759,149900.0
2013-06-28 14:05:00,14.4,14.43,14.39,14.42,411400.0,14.0759,14.1052,14.0661,14.0954,411400.0
2013-06-28 14:10:00,14.42,14.45,14.41,14.43,342300.0,14.0954,14.1248,14.0857,14.1052,342300.0
2013-06-28 14:15:00,14.43,14.43,14.41,14.42,186600.0,14.1052,14.1052,14.0857,14.0954,186600.0
2013-06-28 14:20:00,14.43,14.43,14.4,14.4,159900.0,14.1052,14.1052,14.0759,14.0759,159900.0
2013-06-28 14:25:00,14.4,14.42,14.4,14.4,106200.0,14.0759,14.0954,14.0759,14.0759,106200.0
2013-06-28 14:30:00,14.41,14.42,14.41,14.42,79800.0,14.0857,14.0954,14.0857,14.0954,79800.0
2013-06-28 14:35:00,14.41,14.43,14.41,14.41,148100.0,14.0857,14.1052,14.0857,14.0857,148100.0
2013-06-28 14:40:00,14.42,14.43,14.38,14.39,302900.0,14.0954,14.1052,14.0563,14.0661,302900.0
2013-06-28 14:45:00,14.4,14.4,14.38,14.4,159300.0,14.0759,14.0759,14.0563,14.0759,159300.0
2013-06-28 14:50:00,14.4,14.42,14.39,14.39,145000.0,14.0759,14.0954,14.0661,14.0661,145000.0
2013-06-28 14:55:00,14.4,14.4,14.35,14.36,299200.0,14.0759,14.0759,14.027,14.0368,299200.0
2013-06-28 15:00:00,14.37,14.37,14.3,14.31,246400.0,14.0466,14.0466,13.9781,13.9879,246400.0
2013-06-28 15:05:00,14.3,14.35,14.29,14.33,664900.0,13.9781,14.027,13.9684,14.0075,664900.0
2013-06-28 15:10:00,14.34,14.38,14.32,14.38,430900.0,14.0172,14.0563,13.9977,14.0563,430900.0
2013-06-28 15:15:00,14.38,14.39,14.35,14.38,183400.0,14.0563,14.0661,14.027,14.0563,183400.0
2013-06-28 15:20:00,14.37,14.4,14.37,14.4,236400.0,14.0466,14.0759,14.0466,14.0759,236400.0
2013-06-28 15:25:00,14.4,14.4,14.38,14.4,421600.0,14.0759,14.0759,14.0563,14.0759,421600.0
2013-06-28 15:30:00,14.4,14.45,14.38,14.43,871800.0,14.0759,14.1248,14.0563,14.1052,871800.0
2013-06-28 15:35:00,14.44,14.44,14.41,14.41,223000.0,14.115,14.115,14.0857,14.0857,223000.0
2013-06-28 15:40:00,14.41,14.43,14.39,14.41,304200.0,14.0857,14.1052,14.0661,14.0857,304200.0
2013-06-28 15:45:00,14.4,14.42,14.39,14.39,345700.0,14.0759,14.0954,14.0661,14.0661,345700.0
2013-06-28 15:50:00,14.38,14.4,14.36,14.36,675400.0,14.0563,14.0759,14.0368,14.0368,675400.0
2013-06-28 15:55:00,14.37,14.37,14.33,14.34,848900.0,14.0466,14.0466,14.0075,14.0172,848900.0
2013-07-01 09:30:00,14.47,14.52,14.42,14.51,958500.0,14.1443,14.1932,14.0954,14.1834,958500.0
2013-07-01 09:35:00,14.51,14.6,14.51,14.52,767300.0,14.1834,14.2714,14.1834,14.1932,767300.0
2013-07-01 09:40:00,14.52,14.54,14.42,14.46,564100.0,14.1932,14.2127,14.0954,14.1345,564100.0
2013-07-01 09:45:00,14.46,14.48,14.39,14.45,601500.0,14.1345,14.1541,14.0661,14.1248,601500.0
2013-07-01 09:50:00,14.45,14.48,14.41,14.46,556300.0,14.1248,14.1541,14.0857,14.1345,556300.0
2013-07-01 09:55:00,14.46,14.51,14.44,14.47,409800.0,14.1345,14.1834,14.115,14.1443,409800.0
2013-07-01 10:00:00,14.47,14.53,14.46,14.49,500200.0,14.1443,14.203,14.1345,14.1639,500200.0
2013-07-01 10:05:00,14.49,14.5,14.46,14.47,276800.0,14.1639,14.1736,14.1345,14.1443,276800.0
2013-07-01 10:10:00,14.47,14.52,14.46,14.52,865500.0,14.1443,14.1932,14.1345,14.1932,865500.0
2013-07-01 10:15:00,14.51,14.55,14.49,14.53,526600.0,14.1834,14.2225,14.1639,14.203,526600.0
2013-07-01 10:20:00,14.53,14.59,14.51,14.54,702200.0,14.203,14.2616,14.1834,14.2127,702200.0
2013-07-01 10:25:00,14.53,14.56,14.52,14.55,246900.0,14.203,14.2323,14.1932,14.2225,246900.0
2013-07-01 10:30:00,14.56,14.56,14.53,14.54,345600.0,14.2323,14.2323,14.203,14.2127,345600.0
2013-07-01 10:35:00,14.55,14.55,14.47,14.52,517400.0,14.2225,14.2225,14.1443,14.1932,517400.0
2013-07-01 10:40:00,14.51,14.56,14.51,14.56,298800.0,14.1834,14.2323,14.1834,14.2323,298800.0
2013-07-01 10:45:00,14.56,14.56,14.52,14.53,222800.0,14.2323,14.2323,14.1932,14.203,222800.0
2013-07-01 10:50:00,14.53,14.53,14.48,14.48,392000.0,14.203,14.203,14.1541,14.1541,392000.0
2013-07-01 10:55:00,14.48,14.52,14.47,14.5,431900.0,14.1541,14.1932,14.1443,14.1736,431900.0
2013-07-01 11:00:00,14.5,14.54,14.49,14.51,302000.0,14.1736,14.2127,14.1639,14.1834,302000.0
2013-07-01 11:05:00,14.5,14.52,14.5,14.51,111000.0,14.1736,14.1932,14.1736,14.1834,111000.0
2013-07-01 11:10:00,14.51,14.52,14.47,14.47,342700.0,14.1834,14.1932,14.1443,14.1443,342700.0
2013-07-01 11:15:00,14.48,14.49,14.45,14.48,244400.0,14.1541,14.1639,14.1248,14.1541,244400.0
2013-07-01 11:20:00,14.49,14.49,14.46,14.48,310200.0,14.1639,14.1639,14.1345,14.1541,310200.0
2013-07-01 11:25:00,14.48,14.49,14.46,14.46,173100.0,14.1541,14.1639,14.1345,14.1345,173100.0
2013-07-01 11:30:00,14.46,14.48,14.45,14.45,369700.0,14.1345,14.1541,14.1248,14.1248,369700.0
2013-07-01 11:35:00,14.45,14.45,14.4,14.41,325500.0,14.1248,14.1248,14.0759,14.0857,325500.0
2013-07-01 11:40:00,14.41,14.42,14.4,14.42,165200.0,14.0857,14.0954,14.0759,14.0954,165200.0
2013-07-01 11:45:00,14.42,14.46,14.41,14.45,341100.0,14.0954,14.1345,14.0857,14.1248,341100.0
2013-07-01 11:50:00,14.45,14.47,14.43,14.44,248800.0,14.1248,14.1443,14.1052,14.115,248800.0
2013-07-01 11:55:00,14.43,14.45,14.43,14.44,141500.0,14.1052,14.1248,14.1052,14.115,141500.0
2013-07-01 12:00:00,14.44,14.46,14.42,14.42,230000.0,14.115,14.1345,14.0954,14.0954,230000.0
2013-07-01 12:05:00,14.42,14.44,14.4,14.43,379100.0,14.0954,14.115,14.0759,14.1052,379100.0
2013-07-01 12:10:00,14.42,14.44,14.4,14.4,682000.0,14.0954,14.115,14.0759,14.0759,682000.0
2013-07-01 12:15:00,14.39,14.41,14.36,14.37,781300.0,14.0661,14.0857,14.0368,14.0466,781300.0
2013-07-01 12:20:00,14.38,14.38,14.33,14.35,893500.0,14.0563,14.0563,14.0075,14.027,893500.0
2013-07-01 12:25:00,14.35,14.35,14.32,14.35,412700.0,14.027,14.027,13.9977,14.027,412700.0
2013-07-01 12:30:00,14.35,14.38,14.34,14.37,246300.0,14.027,14.0563,14.0172,14.0466,246300.0
2013-07-01 12:35:00,14.36,14.38,14.34,14.36,474400.0,14.0368,14.0563,14.0172,14.0368,474400.0
2013-07-01 12:40:00,14.36,14.36,14.34,14.34,347600.0,14.0368,14.0368,14.0172,14.0172,347600.0
2013-07-01 12:45:00,14.34,14.35,14.32,14.33,299400.0,14.0172,14.027,13.9977,14.0075,299400.0
2013-07-01 12:50:00,14.34,14.34,14.33,14.33,88300.0,14.0172,14.0172,14.0075,14.0075,88300.0
2013-07-01 12:55:00,14.33,14.34,14.29,14.29,523000.0,14.0075,14.0172,13.9684,13.9684,523000.0
2013-07-01 13:00:00,14.29,14.3,14.27,14.29,278600.0,13.9684,13.9781,13.9488,13.9684,278600.0
2013-07-01 13:05:00,14.28,14.3,14.26,14.27,565800.0,13.9586,13.9781,13.939,13.9488,565800.0
2013-07-01 13:10:00,14.26,14.28,14.24,14.28,356600.0,13.939,13.9586,13.9195,13.9586,356600.0
2013-07-01 13:15:00,14.28,14.32,14.27,14.29,612800.0,13.9586,13.9977,13.9488,13.9684,612800.0
2013-07-01 13:20:00,14.3,14.3,14.27,14.28,276500.0,13.9781,13.9781,13.9488,13.9586,276500.0
2013-07-01 13:25:00,14.28,14.31,14.27,14.28,372800.0,13.9586,13.9879,13.9488,13.9586,372800.0
2013-07-01 13:30:00,14.28,14.29,14.26,14.26,290100.0,13.9586,13.9684,13.939,13.939,290100.0
2013-07-01 13:35:00,14.26,14.28,14.26,14.27,600800.0,13.939,13.9586,13.939,13.9488,600800.0
2013-07-01 13:40:00,14.28,14.28,14.23,14.23,365400.0,13.9586,13.9586,13.9097,13.9097,365400.0
2013-07-01 13:45:00,14.22,14.23,14.21,14.21,344200.0,13.8999,13.9097,13.8902,13.8902,344200.0
2013-07-01 13:50:00,14.21,14.26,14.19,14.21,661800.0,13.8902,13.939,13.8706,13.8902,661800.0
2013-07-01 13:55:00,14.21,14.25,14.2,14.2,442100.0,13.8902,13.9293,13.8804,13.8804,442100.0
2013-07-01 14:00:00,14.2,14.22,14.18,14.22,338700.0,13.8804,13.8999,13.8608,13.8999,338700.0
2013-07-01 14:05:00,14.22,14.23,14.21,14.22,200300.0,13.8999,13.9097,13.8902,13.8999,200300.0
2013-07-01 14:10:00,14.22,14.24,14.22,14.24,141200.0,13.8999,13.9195,13.8999,13.9195,141200.0
2013-07-01 14:15:00,14.24,14.24,14.21,14.21,181000.0,13.9195,13.9195,13.8902,13.8902,181000.0
2013-07-01 14:20:00,14.21,14.23,14.18,14.21,266600.0,13.8902,13.9097,13.8608,13.8902,266600.0
2013-07-01 14:25:00,14.22,14.25,14.2,14.25,277900.0,13.8999,13.9293,13.8804,13.9293,277900.0
2013-07-01 14:30:00,14.25,14.26,14.22,14.24,235200.0,13.9293,13.939,13.8999,13.9195,235200.0
2013-07-01 14:35:00,14.25,14.27,14.24,14.25,583900.0,13.9293,13.9488,13.9195,13.9293,583900.0
2013-07-01 14:40:00,14.25,14.29,14.25,14.29,401100.0,13.9293,13.9684,13.9293,13.9684,401100.0
2013-07-01 14:45:00,14.29,14.34,14.28,14.32,448300.0,13.9684,14.0172,13.9586,13.9977,448300.0
2013-07-01 14:50:00,14.32,14.34,14.29,14.33,449300.0,13.9977,14.0172,13.9684,14.0075,449300.0
2013-07-01 14:55:00,14.33,14.33,14.31,14.32,189200.0,14.0075,14.0075,13.9879,13.9977,189200.0
2013-07-01 15:00:00,14.32,14.34,14.31,14.34,146200.0,13.9977,14.0172,13.9879,14.0172,146200.0
2013-07-01 15:05:00,14.34,14.34,14.31,14.31,481600.0,14.0172,14.0172,13.9879,13.9879,481600.0
2013-07-01 15:10:00,14.31,14.33,14.29,14.29,731000.0,13.9879,14.0075,13.9684,13.9684,731000.0
2013-07-01 15:15:00,14.29,14.29,14.28,14.29,421600.0,13.9684,13.9684,13.9586,13.9684,421600.0
2013-07-01 15:20:00,14.29,14.3,14.28,14.28,203100.0,13.9684,13.9781,13.9586,13.9586,203100.0
2013-07-01 15:25:00,14.29,14.29,14.26,14.28,432900.0,13.9684,13.9684,13.939,13.9586,432900.0
2013-07-01 15:30:00,14.28,14.28,14.25,14.26,280900.0,13.9586,13.9586,13.9293,13.939,280900.0
2013-07-01 15:35:00,14.27,14.29,14.26,14.28,359300.0,13.9488,13.9684,13.939,13.9586,359300.0
2013-07-01 15:40:00,14.28,14.29,14.26,14.28,532400.0,13.9586,13.9684,13.939,13.9586,532400.0
2013-07-01 15:45:00,14.28,14.3,14.26,14.27,594200.0,13.9586,13.9781,13.939,13.9488,594200.0
2013-07-01 15:50:00,14.27,14.29,14.25,14.28,666400.0,13.9488,13.9684,13.9293,13.9586,666400.0
2013-07-01 15:55:00,14.29,14.29,14.25,14.27,687400.0,13.9684,13.9684,13.9293,13.9488,687400.0
2013-07-02 09:30:00,14.03,14.05,13.85,13.91,3216300.0,13.7142,13.7338,13.5383,13.5969,3216300.0
2013-07-02 09:35:00,13.91,14.0,13.86,13.94,2011000.0,13.5969,13.6849,13.548,13.6262,2011000.0
2013-07-02 09:40:00,13.94,14.1,13.94,14.08,1761100.0,13.6262,13.7826,13.6262,13.7631,1761100.0
2013-07-02 09:45:00,14.09,14.2,14.08,14.15,1224300.0,13.7729,13.8804,13.7631,13.8315,1224300.0
2013-07-02 09:50:00,14.15,14.18,14.09,14.1,890500.0,13.8315,13.8608,13.7729,13.7826,890500.0
2013-07-02 09:55:00,14.11,14.11,14.02,14.04,1051800.0,13.7924,13.7924,13.7044,13.724,1051800.0
2013-07-02 10:00:00,14.04,14.06,14.0,14.01,874200.0,13.724,13.7435,13.6849,13.6947,874200.0
2013-07-02 10:05:00,14.01,14.07,13.99,14.04,1213100.0,13.6947,13.7533,13.6751,13.724,1213100.0
2013-07-02 10:10:00,14.06,14.13,14.02,14.09,734900.0,13.7435,13.812,13.7044,13.7729,734900.0
2013-07-02 10:15:00,14.09,14.11,14.02,14.02,1524300.0,13.7729,13.7924,13.7044,13.7044,1524300.0
2013-07-02 10:20:00,14.02,14.04,14.01,14.02,1097200.0,13.7044,13.724,13.6947,13.7044,1097200.0
2013-07-02 10:25:00,14.02,14.04,13.99,14.02,1274700.0,13.7044,13.724,13.6751,13.7044,1274700.0
2013-07-02 10:30:00,14.02,14.04,14.0,14.03,947200.0,13.7044,13.724,13.6849,13.7142,947200.0
2013-07-02 10:35:00,14.04,14.04,14.0,14.04,539600.0,13.724,13.724,13.6849,13.724,539600.0
2013-07-02 10:40:00,14.04,14.05,14.0,14.03,1014100.0,13.724,13.7338,13.6849,13.7142,1014100.0
2013-07-02 10:45:00,14.03,14.04,14.0,14.01,717500.0,13.7142,13.724,13.6849,13.6947,717500.0
2013-07-02 10:50:00,14.01,14.04,14.01,14.03,452700.0,13.6947,13.724,13.6947,13.7142,452700.0
2013-07-02 10:55:00,14.03,14.07,14.02,14.05,585700.0,13.7142,13.7533,13.7044,13.7338,585700.0
2013-07-02 11:00:00,14.05,14.07,14.03,14.03,251400.0,13.7338,13.7533,13.7142,13.7142,251400.0
2013-07-02 11:05:00,14.04,14.05,14.02,14.04,346500.0,13.724,13.7338,13.7044,13.724,346500.0
2013-07-02 11:10:00,14.05,14.08,14.04,14.07,385000.0,13.7338,13.7631,13.724,13.7533,385000.0
2013-07-02 11:15:00,14.07,14.09,14.05,14.08,448300.0,13.7533,13.7729,13.7338,13.7631,448300.0
2013-07-02 11:20:00,14.08,14.1,14.06,14.1,548000.0,13.7631,13.7826,13.7435,13.7826,548000.0
2013-07-02 11:25:00,14.1,14.1,14.06,14.08,285600.0,13.7826,13.7826,13.7435,13.7631,285600.0
2013-07-02 11:30:00,14.08,14.1,14.06,14.09,831600.0,13.7631,13.7826,13.7435,13.7729,831600.0
2013-07-02 11:35:00,14.1,14.1,14.05,14.06,393400.0,13.7826,13.7826,13.7338,13.7435,393400.0
2013-07-02 11:40:00,14.06,14.08,14.06,14.07,330900.0,13.7435,13.7631,13.7435,13.7533,330900.0
2013-07-02 11:45:00,14.07,14.1,14.06,14.08,467800.0,13.7533,13.7826,13.7435,13.7631,467800.0
2013-07-02 11:50:00,14.08,14.09,14.07,14.08,365600.0,13.7631,13.7729,13.7533,13.7631,365600.0
2013-07-02 11:55:00,14.08,14.08,14.06,14.06,124600.0,13.7631,13.7631,13.7435,13.7435,124600.0
2013-07-02 12:00:00,14.06,14.09,14.06,14.09,240200.0,13.7435,13.7729,13.7435,13.7729,240200.0
2013-07-02 12:05:00,14.09,14.1,14.07,14.07,194700.0,13.7729,13.7826,13.7533,13.7533,194700.0
2013-07-02 12:10:00,14.06,14.08,14.05,14.07,274300.0,13.7435,13.7631,13.7338,13.7533,274300.0
2013-07-02 12:15:00,14.07,14.09,14.06,14.09,211800.0,13.7533,13.7729,13.7435,13.7729,211800.0
2013-07-02 12:20:00,14.09,14.1,14.07,14.08,488300.0,13.7729,13.7826,13.7533,13.7631,488300.0
2013-07-02 12:25:00,14.08,14.09,14.07,14.08,654300.0,13.7631,13.7729,13.7533,13.7631,654300.0
2013-07-02 12:30:00,14.08,14.15,14.08,14.14,572300.0,13.7631,13.8315,13.7631,13.8217,572300.0
2013-07-02 12:35:00,14.15,14.15,14.13,14.15,224400.0,13.8315,13.8315,13.812,13.8315,224400.0
2013-07-02 12:40:00,14.15,14.15,14.12,14.14,413500.0,13.8315,13.8315,13.8022,13.8217,413500.0
2013-07-02 12:45:00,14.13,14.15,14.12,14.14,260300.0,13.812,13.8315,13.8022,13.8217,260300.0
2013-07-02 12:50:00,14.15,14.15,14.14,14.15,246100.0,13.8315,13.8315,13.8217,13.8315,246100.0
2013-07-02 12:55:00,14.15,14.19,14.14,14.17,671600.0,13.8315,13.8706,13.8217,13.8511,671600.0
2013-07-02 13:00:00,14.17,14.18,14.15,14.15,423600.0,13.8511,13.8608,13.8315,13.8315,423600.0
2013-07-02 13:05:00,14.15,14.16,14.14,14.15,253900.0,13.8315,13.8413,13.8217,13.8315,253900.0
2013-07-02 13:10:00,14.15,14.15,14.12,14.13,246800.0,13.8315,13.8315,13.8022,13.812,246800.0
2013-07-02 13:15:00,14.12,14.14,14.11,14.13,280400.0,13.8022,13.8217,13.7924,13.812,280400.0
2013-07-02 13:20:00,14.13,14.14,14.12,14.13,91700.0,13.812,13.8217,13.8022,13.812,91700.0
2013-07-02 13:25:00,14.13,14.15,14.12,14.14,210700.0,13.812,13.8315,13.8022,13.8217,210700.0
2013-07-02 13:30:00,14.14,14.15,14.13,14.14,200100.0,13.8217,13.8315,13.812,13.8217,200100.0
2013-07-02 13:35:00,14.15,14.15,14.07,14.08,668500.0,13.8315,13.8315,13.7533,13.7631,668500.0
2013-07-02 13:40:00,14.08,14.09,14.05,14.06,304500.0,13.7631,13.7729,13.7338,13.7435,304500.0
2013-07-02 13:45:00,14.06,14.07,14.02,14.06,1009300.0,13.7435,13.7533,13.7044,13.7435,1009300.0
2013-07-02 13:50:00,14.05,14.1,14.04,14.09,649400.0,13.7338,13.7826,13.724,13.7729,649400.0
2013-07-02 13:55:00,14.09,14.11,14.07,14.1,858600.0,13.7729,13.7924,13.7533,13.7826,858600.0
2013-07-02 14:00:00,14.11,14.12,14.09,14.11,424300.0,13.7924,13.8022,13.7729,13.7924,424300.0
2013-07-02 14:05:00,14.1,14.11,14.06,14.07,809500.0,13.7826,13.7924,13.7435,13.7533,809500.0
2013-07-02 14:10:00,14.08,14.09,14.06,14.07,534100.0,13.7631,13.7729,13.7435,13.7533,534100.0
2013-07-02 14:15:00,14.07,14.09,14.07,14.09,410000.0,13.7533,13.7729,13.7533,13.7729,410000.0
2013-07-02 14:20:00,14.09,14.1,14.08,14.09,365100.0,13.7729,13.7826,13.7631,13.7729,365100.0
2013-07-02 14:25:00,14.09,14.09,14.06,14.08,468300.0,13.7729,13.7729,13.7435,13.7631,468300.0
2013-07-02 14:30:00,14.07,14.11,14.07,14.1,796800.0,13.7533,13.7924,13.7533,13.7826,796800.0
2013-07-02 14:35:00,14.1,14.11,14.07,14.08,271400.0,13.7826,13.7924,13.7533,13.7631,271400.0
2013-07-02 14:40:00,14.08,14.11,14.07,14.1,409400.0,13.7631,13.7924,13.7533,13.7826,409400.0
2013-07-02 14:45:00,14.09,14.11,14.08,14.11,343900.0,13.7729,13.7924,13.7631,13.7924,343900.0
2013-07-02 14:50:00,14.1,14.13,14.09,14.13,364900.0,13.7826,13.812,13.7729,13.812,364900.0
2013-07-02 14:55:00,14.13,14.15,14.12,14.15,165000.0,13.812,13.8315,13.8022,13.8315,165000.0
2013-07-02 15:00:00,14.15,14.17,14.14,14.17,302400.0,13.8315,13.8511,13.8217,13.8511,302400.0
2013-07-02 15:05:00,14.17,14.2,14.16,14.19,293600.0,13.8511,13.8804,13.8413,13.8706,293600.0
2013-07-02 15:10:00,14.19,14.25,14.19,14.24,1669900.0,13.8706,13.9293,13.8706,13.9195,1669900.0
2013-07-02 15:15:00,14.24,14.25,14.22,14.25,500900.0,13.9195,13.9293,13.8999,13.9293,500900.0
2013-07-02 15:20:00,14.25,14.25,14.22,14.23,352200.0,13.9293,13.9293,13.8999,13.9097,352200.0
2013-07-02 15:25:00,14.22,14.24,14.22,14.24,277400.0,13.8999,13.9195,13.8999,13.9195,277400.0
2013-07-02 15:30:00,14.24,14.25,14.22,14.24,845800.0,13.9195,13.9293,13.8999,13.9195,845800.0
2013-07-02 15:35:00,14.23,14.26,14.23,14.25,585500.0,13.9097,13.939,13.9097,13.9293,585500.0
2013-07-02 15:40:00,14.25,14.26,14.23,14.25,413500.0,13.9293,13.939,13.9097,13.9293,413500.0
2013-07-02 15:45:00,14.25,14.26,14.23,14.26,800700.0,13.9293,13.939,13.9097,13.939,800700.0
2013-07-02 15:50:00,14.26,14.3,14.25,14.28,749100.0,13.939,13.9781,13.9293,13.9586,749100.0
2013-07-02 15:55:00,14.28,14.33,14.28,14.31,1605500.0,13.9586,14.0075,13.9586,13.9879,1605500.0
2013-07-03 09:30:00,14.29,14.29,14.13,14.23,1866800.0,13.9684,13.9684,13.812,13.9097,1866800.0
2013-07-03 09:35:00,14.23,14.29,14.21,14.22,518200.0,13.9097,13.9684,13.8902,13.8999,518200.0
2013-07-03 09:40:00,14.22,14.26,14.17,14.18,598100.0,13.8999,13.939,13.8511,13.8608,598100.0
2013-07-03 09:45:00,14.18,14.21,14.17,14.19,697800.0,13.8608,13.8902,13.8511,13.8706,697800.0
2013-07-03 09:50:00,14.2,14.22,14.14,14.17,588200.0,13.8804,13.8999,13.8217,13.8511,588200.0
2013-07-03 09:55:00,14.17,14.21,14.14,14.15,603000.0,13.8511,13.8902,13.8217,13.8315,603000.0
2013-07-03 10:00:00,14.15,14.17,14.11,14.11,689000.0,13.8315,13.8511,13.7924,13.7924,689000.0
2013-07-03 10:05:00,14.11,14.19,14.11,14.19,364600.0,13.7924,13.8706,13.7924,13.8706,364600.0
2013-07-03 10:10:00,14.19,14.19,14.12,14.18,501900.0,13.8706,13.8706,13.8022,13.8608,501900.0
2013-07-03 10:15:00,14.19,14.19,14.15,14.15,359800.0,13.8706,13.8706,13.8315,13.8315,359800.0
2013-07-03 10:20:00,14.15,14.2,14.15,14.18,600600.0,13.8315,13.8804,13.8315,13.8608,600600.0
2013-07-03 10:25:00,14.19,14.19,14.16,14.17,216600.0,13.8706,13.8706,13.8413,13.8511,216600.0
2013-07-03 10:30:00,14.16,14.18,14.14,14.16,1395100.0,13.8413,13.8608,13.8217,13.8413,1395100.0
2013-07-03 10:35:00,14.16,14.2,14.14,14.18,514800.0,13.8413,13.8804,13.8217,13.8608,514800.0
2013-07-03 10:40:00,14.18,14.2,14.17,14.19,369800.0,13.8608,13.8804,13.8511,13.8706,369800.0
2013-07-03 10:45:00,14.19,14.2,14.16,14.18,442800.0,13.8706,13.8804,13.8413,13.8608,442800.0
2013-07-03 10:50:00,14.18,14.19,14.15,14.15,275300.0,13.8608,13.8706,13.8315,13.8315,275300.0
2013-07-03 10:55:00,14.15,14.16,14.14,14.14,362300.0,13.8315,13.8413,13.8217,13.8217,362300.0
2013-07-03 11:00:00,14.14,14.17,14.14,14.15,284800.0,13.8217,13.8511,13.8217,13.8315,284800.0
2013-07-03 11:05:00,14.15,14.16,14.13,14.14,578100.0,13.8315,13.8413,13.812,13.8217,578100.0
2013-07-03 11:10:00,14.14,14.18,14.14,14.18,234900.0,13.8217,13.8608,13.8217,13.8608,234900.0
2013-07-03 11:15:00,14.18,14.18,14.13,14.13,347500.0,13.8608,13.8608,13.812,13.812,347500.0
2013-07-03 11:20:00,14.13,14.15,14.12,14.15,816200.0,13.812,13.8315,13.8022,13.8315,816200.0
2013-07-03 11:25:00,14.14,14.16,14.14,14.15,410800.0,13.8217,13.8413,13.8217,13.8315,410800.0
2013-07-03 11:30:00,14.14,14.18,14.14,14.17,213700.0,13.8217,13.8608,13.8217,13.8511,213700.0
2013-07-03 11:35:00,14.17,14.18,14.14,14.15,142300.0,13.8511,13.8608,13.8217,13.8315,142300.0
2013-07-03 11:40:00,14.16,14.16,14.15,14.15,124000.0,13.8413,13.8413,13.8315,13.8315,124000.0
2013-07-03 11:45:00,14.15,14.16,14.14,14.14,202000.0,13.8315,13.8413,13.8217,13.8217,202000.0
2013-07-03 11:50:00,14.14,14.18,14.14,14.17,317900.0,13.8217,13.8608,13.8217,13.8511,317900.0
2013-07-03 11:55:00,14.18,14.18,14.17,14.17,226200.0,13.8608,13.8608,13.8511,13.8511,226200.0
2013-07-03 12:00:00,14.18,14.2,14.16,14.2,1012700.0,13.8608,13.8804,13.8413,13.8804,1012700.0
2013-07-03 12:05:00,14.2,14.2,14.17,14.19,551000.0,13.8804,13.8804,13.8511,13.8706,551000.0
2013-07-03 12:10:00,14.18,14.19,14.18,14.18,322300.0,13.8608,13.8706,13.8608,13.8608,322300.0
2013-07-03 12:15:00,14.19,14.2,14.17,14.2,511800.0,13.8706,13.8804,13.8511,13.8804,511800.0
2013-07-03 12:20:00,14.19,14.21,14.17,14.18,685200.0,13.8706,13.8902,13.8511,13.8608,685200.0
2013-07-03 12:25:00,14.18,14.2,14.17,14.18,352700.0,13.8608,13.8804,13.8511,13.8608,352700.0
2013-07-03 12:30:00,14.18,14.19,14.17,14.18,412200.0,13.8608,13.8706,13.8511,13.8608,412200.0
2013-07-03 12:35:00,14.19,14.19,14.18,14.19,476000.0,13.8706,13.8706,13.8608,13.8706,476000.0
2013-07-03 12:40:00,14.19,14.19,14.17,14.18,252600.0,13.8706,13.8706,13.8511,13.8608,252600.0
2013-07-03 12:45:00,14.18,14.19,14.15,14.18,465100.0,13.8608,13.8706,13.8315,13.8608,465100.0
2013-07-03 12:50:00,14.18,14.19,14.16,14.16,1185200.0,13.8608,13.8706,13.8413,13.8413,1185200.0
2013-07-03 12:55:00,14.16,14.17,14.13,14.14,824900.0,13.8413,13.8511,13.812,13.8217,824900.0
2013-07-05 09:30:00,14.27,14.27,14.2,14.25,733700.0,13.9488,13.9488,13.8804,13.9293,733700.0
2013-07-05 09:35:00,14.25,14.29,14.24,14.27,811400.0,13.9293,13.9684,13.9195,13.9488,811400.0
2013-07-05 09:40:00,14.27,14.34,14.25,14.34,976000.0,13.9488,14.0172,13.9293,14.0172,976000.0
2013-07-05 09:45:00,14.34,14.35,14.3,14.33,457300.0,14.0172,14.027,13.9781,14.0075,457300.0
2013-07-05 09:50:00,14.33,14.37,14.32,14.32,417400.0,14.0075,14.0466,13.9977,13.9977,417400.0
2013-07-05 09:55:00,14.33,14.34,14.3,14.3,354200.0,14.0075,14.0172,13.9781,13.9781,354200.0
2013-07-05 10:00:00,14.3,14.32,14.29,14.29,810600.0,13.9781,13.9977,13.9684,13.9684,810600.0
2013-07-05 10:05:00,14.31,14.34,14.26,14.29,886000.0,13.9879,14.0172,13.939,13.9684,886000.0
2013-07-05 10:10:00,14.3,14.3,14.2,14.25,727500.0,13.9781,13.9781,13.8804,13.9293,727500.0
2013-07-05 10:15:00,14.26,14.27,14.22,14.23,583100.0,13.939,13.9488,13.8999,13.9097,583100.0
2013-07-05 10:20:00,14.23,14.24,14.12,14.14,954900.0,13.9097,13.9195,13.8022,13.8217,954900.0
2013-07-05 10:25:00,14.15,14.24,14.13,14.23,499800.0,13.8315,13.9195,13.812,13.9097,499800.0
2013-07-05 10:30:00,14.24,14.26,14.2,14.26,599600.0,13.9195,13.939,13.8804,13.939,599600.0
2013-07-05 10:35:00,14.26,14.26,14.2,14.21,689700.0,13.939,13.939,13.8804,13.8902,689700.0
2013-07-05 10:40:00,14.22,14.26,14.2,14.24,543800.0,13.8999,13.939,13.8804,13.9195,543800.0
2013-07-05 10:45:00,14.24,14.28,14.23,14.26,363700.0,13.9195,13.9586,13.9097,13.939,363700.0
2013-07-05 10:50:00,14.26,14.29,14.24,14.27,239700.0,13.939,13.9684,13.9195,13.9488,239700.0
2013-07-05 10:55:00,14.27,14.34,14.27,14.33,355400.0,13.9488,14.0172,13.9488,14.0075,355400.0
2013-07-05 11:00:00,14.33,14.34,14.31,14.33,408600.0,14.0075,14.0172,13.9879,14.0075,408600.0
2013-07-05 11:05:00,14.33,14.34,14.28,14.28,455800.0,14.0075,14.0172,13.9586,13.9586,455800.0
2013-07-05 11:10:00,14.28,14.31,14.28,14.3,280000.0,13.9586,13.9879,13.9586,13.9781,280000.0
2013-07-05 11:15:00,14.31,14.33,14.28,14.33,297100.0,13.9879,14.0075,13.9586,14.0075,297100.0
2013-07-05 11:20:00,14.33,14.34,14.3,14.3,160800.0,14.0075,14.0172,13.9781,13.9781,160800.0
2013-07-05 11:25:00,14.31,14.33,14.29,14.3,248500.0,13.9879,14.0075,13.9684,13.9781,248500.0
2013-07-05 11:30:00,14.3,14.32,14.29,14.3,146000.0,13.9781,13.9977,13.9684,13.9781,146000.0
2013-07-05 11:35:00,14.3,14.33,14.29,14.32,182900.0,13.9781,14.0075,13.9684,13.9977,182900.0
2013-07-05 11:40:00,14.32,14.32,14.29,14.3,153800.0,13.9977,13.9977,13.9684,13.9781,153800.0
2013-07-05 11:45:00,14.31,14.33,14.3,14.33,327100.0,13.9879,14.0075,13.9781,14.0075,327100.0
2013-07-05 11:50:00,14.32,14.34,14.3,14.32,344700.0,13.9977,14.0172,13.9781,13.9977,344700.0
2013-07-05 11:55:00,14.32,14.33,14.3,14.31,269500.0,13.9977,14.0075,13.9781,13.9879,269500.0
2013-07-05 12:00:00,14.31,14.34,14.31,14.33,606000.0,13.9879,14.0172,13.9879,14.0075,606000.0
2013-07-05 12:05:00,14.32,14.33,14.32,14.32,335900.0,13.9977,14.0075,13.9977,13.9977,335900.0
2013-07-05 12:10:00,14.32,14.33,14.31,14.33,432400.0,13.9977,14.0075,13.9879,14.0075,432400.0
2013-07-05 12:15:00,14.33,14.34,14.31,14.32,465200.0,14.0075,14.0172,13.9879,13.9977,465200.0
2013-07-05 12:20:00,14.31,14.32,14.29,14.31,299600.0,13.9879,13.9977,13.9684,13.9879,299600.0
2013-07-05 12:25:00,14.31,14.31,14.29,14.31,62800.0,13.9879,13.9879,13.9684,13.9879,62800.0
2013-07-05 12:30:00,14.31,14.33,14.31,14.32,200600.0,13.9879,14.0075,13.9879,13.9977,200600.0
2013-07-05 12:35:00,14.32,14.34,14.3,14.31,281400.0,13.9977,14.0172,13.9781,13.9879,281400.0
2013-07-05 12:40:00,14.3,14.31,14.29,14.29,124200.0,13.9781,13.9879,13.9684,13.9684,124200.0
2013-07-05 12:45:00,14.29,14.31,14.29,14.29,262700.0,13.9684,13.9879,13.9684,13.9684,262700.0
2013-07-05 12:50:00,14.29,14.3,14.29,14.29,30700.0,13.9684,13.9781,13.9684,13.9684,30700.0
2013-07-05 12:55:00,14.29,14.3,14.28,14.28,46700.0,13.9684,13.9781,13.9586,13.9586,46700.0
2013-07-05 13:00:00,14.28,14.29,14.24,14.24,189700.0,13.9586,13.9684,13.9195,13.9195,189700.0
2013-07-05 13:05:00,14.24,14.27,14.22,14.24,673100.0,13.9195,13.9488,13.8999,13.9195,673100.0
2013-07-05 13:10:00,14.24,14.27,14.24,14.27,257000.0,13.9195,13.9488,13.9195,13.9488,257000.0
2013-07-05 13:15:00,14.27,14.27,14.23,14.25,250800.0,13.9488,13.9488,13.9097,13.9293,250800.0
2013-07-05 13:20:00,14.25,14.26,14.23,14.23,153400.0,13.9293,13.939,13.9097,13.9097,153400.0
2013-07-05 13:25:00,14.23,14.24,14.21,14.21,87900.0,13.9097,13.9195,13.8902,13.8902,87900.0
2013-07-05 13:30:00,14.21,14.24,14.21,14.22,285900.0,13.8902,13.9195,13.8902,13.8999,285900.0
2013-07-05 13:35:00,14.23,14.23,14.22,14.23,22200.0,13.9097,13.9097,13.8999,13.9097,22200.0
2013-07-05 13:40:00,14.22,14.23,14.2,14.21,327700.0,13.8999,13.9097,13.8804,13.8902,327700.0
2013-07-05 13:45:00,14.21,14.21,14.2,14.21,75200.0,13.8902,13.8902,13.8804,13.8902,75200.0
2013-07-05 13:50:00,14.21,14.23,14.2,14.23,163800.0,13.8902,13.9097,13.8804,13.9097,163800.0
2013-07-05 13:55:00,14.23,14.23,14.22,14.23,129400.0,13.9097,13.9097,13.8999,13.9097,129400.0
2013-07-05 14:00:00,14.23,14.26,14.22,14.26,210500.0,13.9097,13.939,13.8999,13.939,210500.0
2013-07-05 14:05:00,14.26,14.29,14.23,14.29,594900.0,13.939,13.9684,13.9097,13.9684,594900.0
2013-07-05 14:10:00,14.29,14.31,14.28,14.29,252700.0,13.9684,13.9879,13.9586,13.9684,252700.0
2013-07-05 14:15:00,14.29,14.29,14.24,14.26,328500.0,13.9684,13.9684,13.9195,13.939,328500.0
2013-07-05 14:20:00,14.26,14.29,14.26,14.27,291000.0,13.939,13.9684,13.939,13.9488,291000.0
2013-07-05 14:25:00,14.27,14.28,14.26,14.28,125800.0,13.9488,13.9586,13.939,13.9586,125800.0
2013-07-05 14:30:00,14.28,14.31,14.28,14.29,238800.0,13.9586,13.9879,13.9586,13.9684,238800.0
2013-07-05 14:35:00,14.29,14.32,14.28,14.31,224600.0,13.9684,13.9977,13.9586,13.9879,224600.0
2013-07-05 14:40:00,14.31,14.31,14.26,14.27,183100.0,13.9879,13.9879,13.939,13.9488,183100.0
2013-07-05 14:45:00,14.28,14.28,14.25,14.28,167400.0,13.9586,13.9586,13.9293,13.9586,167400.0
2013-07-05 14:50:00,14.27,14.3,14.27,14.3,89600.0,13.9488,13.9781,13.9488,13.9781,89600.0
2013-07-05 14:55:00,14.3,14.3,14.28,14.28,140900.0,13.9781,13.9781,13.9586,13.9586,140900.0
2013-07-05 15:00:00,14.28,14.29,14.27,14.29,368500.0,13.9586,13.9684,13.9488,13.9684,368500.0
2013-07-05 15:05:00,14.29,14.31,14.28,14.31,257500.0,13.9684,13.9879,13.9586,13.9879,257500.0
2013-07-05 15:10:00,14.31,14.31,14.29,14.29,298300.0,13.9879,13.9879,13.9684,13.9684,298300.0
2013-07-05 15:15:00,14.29,14.32,14.29,14.32,217300.0,13.9684,13.9977,13.9684,13.9977,217300.0
2013-07-05 15:20:00,14.31,14.32,14.28,14.28,276200.0,13.9879,13.9977,13.9586,13.9586,276200.0
2013-07-05 15:25:00,14.29,14.29,14.28,14.28,173000.0,13.9684,13.9684,13.9586,13.9586,173000.0
2013-07-05 15:30:00,14.29,14.32,14.28,14.31,418100.0,13.9684,13.9977,13.9586,13.9879,418100.0
2013-07-05 15:35:00,14.32,14.32,14.3,14.32,312900.0,13.9977,13.9977,13.9781,13.9977,312900.0
2013-07-05 15:40:00,14.31,14.32,14.31,14.32,163500.0,13.9879,13.9977,13.9879,13.9977,163500.0
2013-07-05 15:45:00,14.31,14.32,14.3,14.3,455900.0,13.9879,13.9977,13.9781,13.9781,455900.0
2013-07-05 15:50:00,14.31,14.32,14.28,14.32,514400.0,13.9879,13.9977,13.9586,13.9977,514400.0
2013-07-05 15:55:00,14.31,14.32,14.31,14.31,831700.0,13.9879,13.9977,13.9879,13.9879,831700.0
2013-07-08 09:30:00,14.36,14.36,14.18,14.18,1189100.0,14.0368,14.0368,13.8608,13.8608,1189100.0
2013-07-08 09:35:00,14.19,14.2,14.11,14.14,1611900.0,13.8706,13.8804,13.7924,13.8217,1611900.0
2013-07-08 09:40:00,14.14,14.16,14.05,14.07,1367100.0,13.8217,13.8413,13.7338,13.7533,1367100.0
2013-07-08 09:45:00,14.07,14.11,14.0,14.05,1240700.0,13.7533,13.7924,13.6849,13.7338,1240700.0
2013-07-08 09:50:00,14.05,14.09,13.96,14.02,1647300.0,13.7338,13.7729,13.6458,13.7044,1647300.0
2013-07-08 09:55:00,14.02,14.02,13.9,13.93,1229600.0,13.7044,13.7044,13.5871,13.6165,1229600.0
2013-07-08 10:00:00,13.94,13.99,13.9,13.93,1086400.0,13.6262,13.6751,13.5871,13.6165,1086400.0
2013-07-08 10:05:00,13.94,13.96,13.88,13.89,887400.0,13.6262,13.6458,13.5676,13.5774,887400.0
2013-07-08 10:10:00,13.89,14.0,13.87,13.95,1319500.0,13.5774,13.6849,13.5578,13.636,1319500.0
2013-07-08 10:15:00,13.95,14.06,13.94,14.06,905400.0,13.636,13.7435,13.6262,13.7435,905400.0
2013-07-08 10:20:00,14.06,14.06,13.98,14.0,1019700.0,13.7435,13.7435,13.6653,13.6849,1019700.0
2013-07-08 10:25:00,14.0,14.03,13.97,14.0,790700.0,13.6849,13.7142,13.6556,13.6849,790700.0
2013-07-08 10:30:00,14.0,14.0,13.98,13.99,493600.0,13.6849,13.6849,13.6653,13.6751,493600.0
2013-07-08 10:35:00,14.0,14.06,13.98,14.05,886600.0,13.6849,13.7435,13.6653,13.7338,886600.0
2013-07-08 10:40:00,14.05,14.08,14.01,14.08,691900.0,13.7338,13.7631,13.6947,13.7631,691900.0
2013-07-08 10:45:00,14.08,14.09,14.05,14.08,322400.0,13.7631,13.7729,13.7338,13.7631,322400.0
2013-07-08 10:50:00,14.08,14.08,13.99,14.01,758900.0,13.7631,13.7631,13.6751,13.6947,758900.0
2013-07-08 10:55:00,14.01,14.04,13.98,14.01,317400.0,13.6947,13.724,13.6653,13.6947,317400.0
2013-07-08 11:00:00,14.02,14.04,14.01,14.02,205300.0,13.7044,13.724,13.6947,13.7044,205300.0
2013-07-08 11:05:00,14.02,14.06,14.02,14.04,192900.0,13.7044,13.7435,13.7044,13.724,192900.0
2013-07-08 11:10:00,14.04,14.05,14.01,14.05,187200.0,13.724,13.7338,13.6947,13.7338,187200.0
2013-07-08 11:15:00,14.04,14.05,14.03,14.04,364000.0,13.724,13.7338,13.7142,13.724,364000.0
2013-07-08 11:20:00,14.03,14.05,14.0,14.01,597600.0,13.7142,13.7338,13.6849,13.6947,597600.0
2013-07-08 11:25:00,14.01,14.02,13.99,14.0,450800.0,13.6947,13.7044,13.6751,13.6849,450800.0
2013-07-08 11:30:00,14.0,14.01,13.96,13.98,839900.0,13.6849,13.6947,13.6458,13.6653,839900.0
2013-07-08 11:35:00,13.98,14.02,13.97,14.02,248100.0,13.6653,13.7044,13.6556,13.7044,248100.0
2013-07-08 11:40:00,14.01,14.03,13.99,14.0,479700.0,13.6947,13.7142,13.6751,13.6849,479700.0
2013-07-08 11:45:00,14.0,14.02,13.99,14.01,371100.0,13.6849,13.7044,13.6751,13.6947,371100.0
2013-07-08 11:50:00,14.01,14.02,13.99,14.0,203800.0,13.6947,13.7044,13.6751,13.6849,203800.0
2013-07-08 11:55:00,14.0,14.0,13.98,13.99,173100.0,13.6849,13.6849,13.6653,13.6751,173100.0
2013-07-08 12:00:00,13.99,13.99,13.95,13.97,463700.0,13.6751,13.6751,13.636,13.6556,463700.0
2013-07-08 12:05:00,13.96,13.99,13.96,13.99,487200.0,13.6458,13.6751,13.6458,13.6751,487200.0
2013-07-08 12:10:00,13.99,14.0,13.98,13.98,744800.0,13.6751,13.6849,13.6653,13.6653,744800.0
2013-07-08 12:15:00,13.99,14.04,13.98,14.03,466500.0,13.6751,13.724,13.6653,13.7142,466500.0
2013-07-08 12:20:00,14.04,14.09,14.03,14.08,470900.0,13.724,13.7729,13.7142,13.7631,470900.0
2013-07-08 12:25:00,14.08,14.08,14.04,14.06,338700.0,13.7631,13.7631,13.724,13.7435,338700.0
2013-07-08 12:30:00,14.06,14.09,14.05,14.06,236800.0,13.7435,13.7729,13.7338,13.7435,236800.0
2013-07-08 12:35:00,14.06,14.08,14.05,14.06,436700.0,13.7435,13.7631,13.7338,13.7435,436700.0
2013-07-08 12:40:00,14.06,14.06,14.04,14.05,1014500.0,13.7435,13.7435,13.724,13.7338,1014500.0
2013-07-08 12:45:00,14.06,14.06,14.04,14.06,397600.0,13.7435,13.7435,13.724,13.7435,397600.0
2013-07-08 12:50:00,14.05,14.06,14.03,14.05,467300.0,13.7338,13.7435,13.7142,13.7338,467300.0
2013-07-08 12:55:00,14.05,14.06,14.03,14.03,1114500.0,13.7338,13.7435,13.7142,13.7142,1114500.0
2013-07-08 13:00:00,14.04,14.06,14.03,14.04,876400.0,13.724,13.7435,13.7142,13.724,876400.0
2013-07-08 13:05:00,14.04,14.06,14.03,14.06,1040900.0,13.724,13.7435,13.7142,13.7435,1040900.0
2013-07-08 13:10:00,14.05,14.06,14.04,14.06,655900.0,13.7338,13.7435,13.724,13.7435,655900.0
2013-07-08 13:15:00,14.06,14.08,14.04,14.07,728500.0,13.7435,13.7631,13.724,13.7533,728500.0
2013-07-08 13:20:00,14.08,14.1,14.06,14.06,467900.0,13.7631,13.7826,13.7435,13.7435,467900.0
2013-07-08 13:25:00,14.06,14.07,14.05,14.05,485200.0,13.7435,13.7533,13.7338,13.7338,485200.0
2013-07-08 13:30:00,14.06,14.08,14.05,14.07,640400.0,13.7435,13.7631,13.7338,13.7533,640400.0
2013-07-08 13:35:00,14.08,14.08,14.06,14.07,160200.0,13.7631,13.7631,13.7435,13.7533,160200.0
2013-07-08 13:40:00,14.07,14.08,14.06,14.08,432100.0,13.7533,13.7631,13.7435,13.7631,432100.0
2013-07-08 13:45:00,14.08,14.1,14.07,14.08,338600.0,13.7631,13.7826,13.7533,13.7631,338600.0
2013-07-08 13:50:00,14.08,14.1,14.07,14.08,296400.0,13.7631,13.7826,13.7533,13.7631,296400.0
2013-07-08 13:55:00,14.08,14.09,14.07,14.08,505400.0,13.7631,13.7729,13.7533,13.7631,505400.0
2013-07-08 14:00:00,14.08,14.1,14.07,14.1,197900.0,13.7631,13.7826,13.7533,13.7826,197900.0
2013-07-08 14:05:00,14.09,14.1,14.08,14.08,271300.0,13.7729,13.7826,13.7631,13.7631,271300.0
2013-07-08 14:10:00,14.08,14.09,14.06,14.08,486400.0,13.7631,13.7729,13.7435,13.7631,486400.0
2013-07-08 14:15:00,14.08,14.09,14.07,14.07,635200.0,13.7631,13.7729,13.7533,13.7533,635200.0
2013-07-08 14:20:00,14.08,14.08,14.06,14.08,298600.0,13.7631,13.7631,13.7435,13.7631,298600.0
2013-07-08 14:25:00,14.07,14.08,14.06,14.08,642900.0,13.7533,13.7631,13.7435,13.7631,642900.0
2013-07-08 14:30:00,14.09,14.11,14.08,14.11,272600.0,13.7729,13.7924,13.7631,13.7924,272600.0
2013-07-08 14:35:00,14.1,14.15,14.1,14.15,661400.0,13.7826,13.8315,13.7826,13.8315,661400.0
2013-07-08 14:40:00,14.14,14.17,14.14,14.17,734100.0,13.8217,13.8511,13.8217,13.8511,734100.0
2013-07-08 14:45:00,14.17,14.17,14.15,14.16,749700.0,13.8511,13.8511,13.8315,13.8413,749700.0
2013-07-08 14:50:00,14.17,14.18,14.16,14.18,468400.0,13.8511,13.8608,13.8413,13.8608,468400.0
2013-07-08 14:55:00,14.19,14.2,14.15,14.17,990300.0,13.8706,13.8804,13.8315,13.8511,990300.0
2013-07-08 15:00:00,14.16,14.17,14.11,14.14,713300.0,13.8413,13.8511,13.7924,13.8217,713300.0
2013-07-08 15:05:00,14.13,14.14,14.1,14.11,321400.0,13.812,13.8217,13.7826,13.7924,321400.0
2013-07-08 15:10:00,14.11,14.11,14.07,14.09,619700.0,13.7924,13.7924,13.7533,13.7729,619700.0
2013-07-08 15:15:00,14.09,14.13,14.09,14.1,274600.0,13.7729,13.812,13.7729,13.7826,274600.0
2013-07-08 15:20:00,14.1,14.11,14.08,14.08,219700.0,13.7826,13.7924,13.7631,13.7631,219700.0
2013-07-08 15:25:00,14.08,14.09,14.06,14.06,271400.0,13.7631,13.7729,13.7435,13.7435,271400.0
2013-07-08 15:30:00,14.06,14.09,14.04,14.07,737900.0,13.7435,13.7729,13.724,13.7533,737900.0
2013-07-08 15:35:00,14.07,14.08,14.05,14.05,180800.0,13.7533,13.7631,13.7338,13.7338,180800.0
2013-07-08 15:40:00,14.06,14.06,14.04,14.04,329600.0,13.7435,13.7435,13.724,13.724,329600.0
2013-07-08 15:45:00,14.05,14.07,14.04,14.06,311700.0,13.7338,13.7533,13.724,13.7435,311700.0
2013-07-08 15:50:00,14.06,14.07,14.01,14.01,862200.0,13.7435,13.7533,13.6947,13.6947,862200.0
2013-07-08 15:55:00,14.02,14.04,14.01,14.04,1071300.0,13.7044,13.724,13.6947,13.724,1071300.0
2013-07-09 09:30:00,14.1,14.14,13.96,13.97,833800.0,13.7826,13.8217,13.6458,13.6556,833800.0
2013-07-09 09:35:00,13.96,14.05,13.96,13.97,562800.0,13.6458,13.7338,13.6458,13.6556,562800.0
2013-07-09 09:40:00,13.97,14.0,13.92,13.94,560200.0,13.6556,13.6849,13.6067,13.6262,560200.0
2013-07-09 09:45:00,13.95,13.96,13.89,13.91,564700.0,13.636,13.6458,13.5774,13.5969,564700.0
2013-07-09 09:50:00,13.92,13.93,13.83,13.87,1144400.0,13.6067,13.6165,13.5187,13.5578,1144400.0
2013-07-09 09:55:00,13.87,13.9,13.82,13.9,1112900.0,13.5578,13.5871,13.5089,13.5871,1112900.0
2013-07-09 10:00:00,13.9,13.9,13.83,13.88,1347100.0,13.5871,13.5871,13.5187,13.5676,1347100.0
2013-07-09 10:05:00,13.88,13.89,13.82,13.83,659500.0,13.5676,13.5774,13.5089,13.5187,659500.0
2013-07-09 10:10:00,13.82,13.83,13.74,13.74,1989800.0,13.5089,13.5187,13.4307,13.4307,1989800.0
2013-07-09 10:15:00,13.75,13.77,13.7,13.71,1621600.0,13.4405,13.4601,13.3916,13.4014,1621600.0
2013-07-09 10:20:00,13.71,13.72,13.55,13.6,3025200.0,13.4014,13.4112,13.245,13.2939,3025200.0
2013-07-09 10:25:00,13.6,13.64,13.55,13.63,1693300.0,13.2939,13.333,13.245,13.3232,1693300.0
2013-07-09 10:30:00,13.63,13.74,13.62,13.73,1495800.0,13.3232,13.4307,13.3134,13.421,1495800.0
2013-07-09 10:35:00,13.74,13.74,13.68,13.68,635800.0,13.4307,13.4307,13.3721,13.3721,635800.0
2013-07-09 10:40:00,13.68,13.69,13.59,13.66,972900.0,13.3721,13.3819,13.2841,13.3525,972900.0
2013-07-09 10:45:00,13.66,13.69,13.64,13.68,601200.0,13.3525,13.3819,13.333,13.3721,601200.0
2013-07-09 10:50:00,13.68,13.69,13.57,13.61,1159000.0,13.3721,13.3819,13.2646,13.3037,1159000.0
2013-07-09 10:55:00,13.61,13.64,13.6,13.63,500700.0,13.3037,13.333,13.2939,13.3232,500700.0
2013-07-09 11:00:00,13.63,13.7,13.61,13.68,1028500.0,13.3232,13.3916,13.3037,13.3721,1028500.0
2013-07-09 11:05:00,13.68,13.74,13.67,13.72,645900.0,13.3721,13.4307,13.3623,13.4112,645900.0
2013-07-09 11:10:00,13.72,13.76,13.67,13.76,653800.0,13.4112,13.4503,13.3623,13.4503,653800.0
2013-07-09 11:15:00,13.76,13.78,13.73,13.76,1730800.0,13.4503,13.4698,13.421,13.4503,1730800.0
2013-07-09 11:20:00,13.76,13.76,13.7,13.73,805300.0,13.4503,13.4503,13.3916,13.421,805300.0
2013-07-09 11:25:00,13.73,13.76,13.72,13.75,294600.0,13.421,13.4503,13.4112,13.4405,294600.0
2013-07-09 11:30:00,13.75,13.76,13.73,13.73,585800.0,13.4405,13.4503,13.421,13.421,585800.0
2013-07-09 11:35:00,13.73,13.73,13.67,13.68,1248800.0,13.421,13.421,13.3623,13.3721,1248800.0
2013-07-09 11:40:00,13.68,13.71,13.68,13.68,651500.0,13.3721,13.4014,13.3721,13.3721,651500.0
2013-07-09 11:45:00,13.68,13.7,13.66,13.68,335400.0,13.3721,13.3916,13.3525,13.3721,335400.0
2013-07-09 11:50:00,13.68,13.68,13.62,13.64,419500.0,13.3721,13.3721,13.3134,13.333,419500.0
2013-07-09 11:55:00,13.63,13.64,13.62,13.64,238300.0,13.3232,13.333,13.3134,13.333,238300.0
2013-07-09 12:00:00,13.65,13.65,13.59,13.61,257900.0,13.3428,13.3428,13.2841,13.3037,257900.0
2013-07-09 12:05:00,13.6,13.61,13.56,13.57,419700.0,13.2939,13.3037,13.2548,13.2646,419700.0
2013-07-09 12:10:00,13.56,13.57,13.52,13.54,792700.0,13.2548,13.2646,13.2157,13.2352,792700.0
2013-07-09 12:15:00,13.55,13.55,13.44,13.46,1302600.0,13.245,13.245,13.1375,13.157,1302600.0
2013-07-09 12:20:00,13.46,13.5,13.45,13.5,683500.0,13.157,13.1961,13.1473,13.1961,683500.0
2013-07-09 12:25:00,13.49,13.5,13.34,13.34,1489500.0,13.1864,13.1961,13.0398,13.0398,1489500.0
2013-07-09 12:30:00,13.35,13.35,13.23,13.26,2449900.0,13.0495,13.0495,12.9322,12.9616,2449900.0
2013-07-09 12:35:00,13.26,13.37,13.26,13.34,1948200.0,12.9616,13.0691,12.9616,13.0398,1948200.0
2013-07-09 12:40:00,13.33,13.38,13.28,13.37,1441600.0,13.03,13.0789,12.9811,13.0691,1441600.0
2013-07-09 12:45:00,13.37,13.39,13.28,13.29,1112900.0,13.0691,13.0886,12.9811,12.9909,1112900.0
2013-07-09 12:50:00,13.29,13.38,13.29,13.36,666800.0,12.9909,13.0789,12.9909,13.0593,666800.0
2013-07-09 12:55:00,13.36,13.38,13.34,13.34,478500.0,13.0593,13.0789,13.0398,13.0398,478500.0
2013-07-09 13:00:00,13.35,13.35,13.29,13.3,936700.0,13.0495,13.0495,12.9909,13.0007,936700.0
2013-07-09 13:05:00,13.3,13.32,13.25,13.25,704200.0,13.0007,13.0202,12.9518,12.9518,704200.0
2013-07-09 13:10:00,13.26,13.31,13.25,13.31,511700.0,12.9616,13.0104,12.9518,13.0104,511700.0
2013-07-09 13:15:00,13.31,13.32,13.28,13.3,1457500.0,13.0104,13.0202,12.9811,13.0007,1457500.0
2013-07-09 13:20:00,13.3,13.33,13.28,13.29,1008500.0,13.0007,13.03,12.9811,12.9909,1008500.0
2013-07-09 13:25:00,13.29,13.29,13.2,13.25,1458500.0,12.9909,12.9909,12.9029,12.9518,1458500.0
2013-07-09 13:30:00,13.25,13.27,13.2,13.21,681900.0,12.9518,12.9713,12.9029,12.9127,681900.0
2013-07-09 13:35:00,13.2,13.22,13.15,13.15,951700.0,12.9029,12.9225,12.854,12.854,951700.0
2013-07-09 13:40:00,13.15,13.25,13.14,13.25,1299400.0,12.854,12.9518,12.8443,12.9518,1299400.0
2013-07-09 13:45:00,13.25,13.32,13.23,13.3,1804400.0,12.9518,13.0202,12.9322,13.0007,1804400.0
2013-07-09 13:50:00,13.3,13.32,13.25,13.25,1277300.0,13.0007,13.0202,12.9518,12.9518,1277300.0
2013-07-09 13:55:00,13.25,13.31,13.25,13.29,1484000.0,12.9518,13.0104,12.9518,12.9909,1484000.0
2013-07-09 14:00:00,13.28,13.3,13.24,13.24,1133400.0,12.9811,13.0007,12.942,12.942,1133400.0
2013-07-09 14:05:00,13.24,13.25,13.17,13.2,740800.0,12.942,12.9518,12.8736,12.9029,740800.0
2013-07-09 14:10:00,13.21,13.23,13.19,13.23,401600.0,12.9127,12.9322,12.8931,12.9322,401600.0
2013-07-09 14:15:00,13.23,13.25,13.19,13.2,408500.0,12.9322,12.9518,12.8931,12.9029,408500.0
2013-07-09 14:20:00,13.19,13.2,13.17,13.17,661900.0,12.8931,12.9029,12.8736,12.8736,661900.0
2013-07-09 14:25:00,13.17,13.19,13.15,13.16,574900.0,12.8736,12.8931,12.854,12.8638,574900.0
2013-07-09 14:30:00,13.17,13.2,13.12,13.15,1237100.0,12.8736,12.9029,12.8247,12.854,1237100.0
2013-07-09 14:35:00,13.15,13.16,13.12,13.14,887400.0,12.854,12.8638,12.8247,12.8443,887400.0
2013-07-09 14:40:00,13.14,13.17,13.09,13.17,1744300.0,12.8443,12.8736,12.7954,12.8736,1744300.0
2013-07-09 14:45:00,13.17,13.17,13.14,13.14,375900.0,12.8736,12.8736,12.8443,12.8443,375900.0
2013-07-09 14:50:00,13.14,13.17,13.12,13.15,817200.0,12.8443,12.8736,12.8247,12.854,817200.0
2013-07-09 14:55:00,13.15,13.22,13.15,13.22,997600.0,12.854,12.9225,12.854,12.9225,997600.0
2013-07-09 15:00:00,13.21,13.22,13.18,13.18,948400.0,12.9127,12.9225,12.8834,12.8834,948400.0
2013-07-09 15:05:00,13.19,13.22,13.17,13.2,1035100.0,12.8931,12.9225,12.8736,12.9029,1035100.0
2013-07-09 15:10:00,13.2,13.26,13.19,13.25,1478200.0,12.9029,12.9616,12.8931,12.9518,1478200.0
2013-07-09 15:15:00,13.26,13.28,13.21,13.23,888300.0,12.9616,12.9811,12.9127,12.9322,888300.0
2013-07-09 15:20:00,13.23,13.24,13.22,13.23,519100.0,12.9322,12.942,12.9225,12.9322,519100.0
2013-07-09 15:25:00,13.22,13.23,13.19,13.21,674700.0,12.9225,12.9322,12.8931,12.9127,674700.0
2013-07-09 15:30:00,13.21,13.23,13.15,13.19,1236200.0,12.9127,12.9322,12.854,12.8931,1236200.0
2013-07-09 15:35:00,13.19,13.21,13.12,13.14,1453700.0,12.8931,12.9127,12.8247,12.8443,1453700.0
2013-07-09 15:40:00,13.14,13.15,13.1,13.11,1171600.0,12.8443,12.854,12.8052,12.8149,1171600.0
2013-07-09 15:45:00,13.11,13.14,13.08,13.11,2006500.0,12.8149,12.8443,12.7856,12.8149,2006500.0
2013-07-09 15:50:00,13.12,13.15,13.11,13.12,1792700.0,12.8247,12.854,12.8149,12.8247,1792700.0
2013-07-09 15:55:00,13.12,13.18,13.12,13.13,2071400.0,12.8247,12.8834,12.8247,12.8345,2071400.0
2013-07-10 09:30:00,12.94,13.0,12.85,12.96,2415300.0,12.6488,12.7074,12.5608,12.6683,2415300.0
2013-07-10 09:35:00,12.97,13.02,12.94,12.96,1908300.0,12.6781,12.727,12.6488,12.6683,1908300.0
2013-07-10 09:40:00,12.96,13.03,12.94,13.01,1600700.0,12.6683,12.7367,12.6488,12.7172,1600700.0
2013-07-10 09:45:00,13.02,13.13,12.99,13.11,1757500.0,12.727,12.8345,12.6976,12.8149,1757500.0
2013-07-10 09:50:00,13.11,13.15,13.1,13.13,933000.0,12.8149,12.854,12.8052,12.8345,933000.0
2013-07-10 09:55:00,13.13,13.24,13.13,13.17,1222800.0,12.8345,12.942,12.8345,12.8736,1222800.0
2013-07-10 10:00:00,13.17,13.18,13.12,13.13,704000.0,12.8736,12.8834,12.8247,12.8345,704000.0
2013-07-10 10:05:00,13.13,13.14,13.03,13.03,862000.0,12.8345,12.8443,12.7367,12.7367,862000.0
2013-07-10 10:10:00,13.03,13.07,12.98,13.0,1090400.0,12.7367,12.7758,12.6879,12.7074,1090400.0
2013-07-10 10:15:00,12.99,13.01,12.92,12.92,1770600.0,12.6976,12.7172,12.6292,12.6292,1770600.0
2013-07-10 10:20:00,12.92,12.92,12.87,12.91,1459600.0,12.6292,12.6292,12.5803,12.6194,1459600.0
2013-07-10 10:25:00,12.92,12.92,12.88,12.91,823400.0,12.6292,12.6292,12.5901,12.6194,823400.0
2013-07-10 10:30:00,12.92,12.95,12.9,12.91,558700.0,12.6292,12.6585,12.6097,12.6194,558700.0
2013-07-10 10:35:00,12.92,12.97,12.91,12.97,475200.0,12.6292,12.6781,12.6194,12.6781,475200.0
2013-07-10 10:40:00,12.96,12.97,12.91,12.92,501300.0,12.6683,12.6781,12.6194,12.6292,501300.0
2013-07-10 10:45:00,12.92,12.93,12.91,12.91,564400.0,12.6292,12.639,12.6194,12.6194,564400.0
2013-07-10 10:50:00,12.92,12.95,12.91,12.93,507300.0,12.6292,12.6585,12.6194,12.639,507300.0
2013-07-10 10:55:00,12.94,12.98,12.91,12.95,693100.0,12.6488,12.6879,12.6194,12.6585,693100.0
2013-07-10 11:00:00,12.95,12.96,12.92,12.94,432000.0,12.6585,12.6683,12.6292,12.6488,432000.0
2013-07-10 11:05:00,12.94,12.94,12.87,12.88,640000.0,12.6488,12.6488,12.5803,12.5901,640000.0
2013-07-10 11:10:00,12.87,12.88,12.81,12.86,1266900.0,12.5803,12.5901,12.5217,12.5706,1266900.0
2013-07-10 11:15:00,12.86,12.91,12.81,12.91,883200.0,12.5706,12.6194,12.5217,12.6194,883200.0
2013-07-10 11:20:00,12.9,12.93,12.86,12.9,687300.0,12.6097,12.639,12.5706,12.6097,687300.0
2013-07-10 11:25:00,12.9,12.91,12.85,12.88,412600.0,12.6097,12.6194,12.5608,12.5901,412600.0
2013-07-10 11:30:00,12.88,12.9,12.87,12.9,311400.0,12.5901,12.6097,12.5803,12.6097,311400.0
2013-07-10 11:35:00,12.9,12.9,12.87,12.89,487800.0,12.6097,12.6097,12.5803,12.5999,487800.0
2013-07-10 11:40:00,12.89,12.9,12.86,12.87,399800.0,12.5999,12.6097,12.5706,12.5803,399800.0
2013-07-10 11:45:00,12.86,12.87,12.85,12.85,149900.0,12.5706,12.5803,12.5608,12.5608,149900.0
2013-07-10 11:50:00,12.85,12.86,12.84,12.85,356200.0,12.5608,12.5706,12.551,12.5608,356200.0
2013-07-10 11:55:00,12.85,12.86,12.85,12.86,394000.0,12.5608,12.5706,12.5608,12.5706,394000.0
2013-07-10 12:00:00,12.85,12.87,12.82,12.86,642500.0,12.5608,12.5803,12.5315,12.5706,642500.0
2013-07-10 12:05:00,12.87,12.89,12.86,12.87,562900.0,12.5803,12.5999,12.5706,12.5803,562900.0
2013-07-10 12:10:00,12.88,12.9,12.86,12.88,451000.0,12.5901,12.6097,12.5706,12.5901,451000.0
2013-07-10 12:15:00,12.87,12.88,12.81,12.82,633200.0,12.5803,12.5901,12.5217,12.5315,633200.0
2013-07-10 12:20:00,12.83,12.86,12.82,12.84,274800.0,12.5412,12.5706,12.5315,12.551,274800.0
2013-07-10 12:25:00,12.84,12.85,12.81,12.83,565500.0,12.551,12.5608,12.5217,12.5412,565500.0
2013-07-10 12:30:00,12.82,12.83,12.77,12.77,1440000.0,12.5315,12.5412,12.4826,12.4826,1440000.0
2013-07-10 12:35:00,12.78,12.78,12.71,12.72,868400.0,12.4924,12.4924,12.4239,12.4337,868400.0
2013-07-10 12:40:00,12.72,12.76,12.72,12.74,620900.0,12.4337,12.4728,12.4337,12.4533,620900.0
2013-07-10 12:45:00,12.74,12.78,12.73,12.75,603700.0,12.4533,12.4924,12.4435,12.463,603700.0
2013-07-10 12:50:00,12.76,12.77,12.75,12.77,223200.0,12.4728,12.4826,12.463,12.4826,223200.0
2013-07-10 12:55:00,12.77,12.81,12.76,12.81,326600.0,12.4826,12.5217,12.4728,12.5217,326600.0
2013-07-10 13:00:00,12.81,12.81,12.77,12.79,490900.0,12.5217,12.5217,12.4826,12.5021,490900.0
2013-07-10 13:05:00,12.79,12.81,12.79,12.79,195100.0,12.5021,12.5217,12.5021,12.5021,195100.0
2013-07-10 13:10:00,12.79,12.8,12.73,12.74,756500.0,12.5021,12.5119,12.4435,12.4533,756500.0
2013-07-10 13:15:00,12.74,12.75,12.73,12.75,331300.0,12.4533,12.463,12.4435,12.463,331300.0
2013-07-10 13:20:00,12.74,12.75,12.7,12.71,550000.0,12.4533,12.463,12.4142,12.4239,550000.0
2013-07-10 13:25:00,12.71,12.72,12.62,12.63,1535200.0,12.4239,12.4337,12.336,12.3457,1535200.0
2013-07-10 13:30:00,12.62,12.64,12.61,12.62,1167300.0,12.336,12.3555,12.3262,12.336,1167300.0
2013-07-10 13:35:00,12.61,12.68,12.61,12.65,1161100.0,12.3262,12.3946,12.3262,12.3653,1161100.0
2013-07-10 13:40:00,12.65,12.65,12.61,12.63,339200.0,12.3653,12.3653,12.3262,12.3457,339200.0
2013-07-10 13:45:00,12.63,12.68,12.62,12.64,938400.0,12.3457,12.3946,12.336,12.3555,938400.0
2013-07-10 13:50:00,12.63,12.65,12.61,12.61,677600.0,12.3457,12.3653,12.3262,12.3262,677600.0
2013-07-10 13:55:00,12.61,12.62,12.57,12.6,956200.0,12.3262,12.336,12.2871,12.3164,956200.0
2013-07-10 14:00:00,12.59,12.66,12.57,12.62,1440200.0,12.3066,12.3751,12.2871,12.336,1440200.0
2013-07-10 14:05:00,12.62,12.62,12.51,12.56,1464800.0,12.336,12.336,12.2284,12.2773,1464800.0
2013-07-10 14:10:00,12.55,12.59,12.53,12.59,807600.0,12.2675,12.3066,12.248,12.3066,807600.0
2013-07-10 14:15:00,12.59,12.61,12.55,12.61,993800.0,12.3066,12.3262,12.2675,12.3262,993800.0
2013-07-10 14:20:00,12.61,12.65,12.53,12.54,906400.0,12.3262,12.3653,12.248,12.2578,906400.0
2013-07-10 14:25:00,12.53,12.54,12.46,12.51,1292700.0,12.248,12.2578,12.1796,12.2284,1292700.0
2013-07-10 14:30:00,12.5,12.58,12.5,12.57,518600.0,12.2187,12.2969,12.2187,12.2871,518600.0
2013-07-10 14:35:00,12.57,12.6,12.51,12.53,994300.0,12.2871,12.3164,12.2284,12.248,994300.0
2013-07-10 14:40:00,12.53,12.59,12.53,12.56,814100.0,12.248,12.3066,12.248,12.2773,814100.0
2013-07-10 14:45:00,12.57,12.59,12.53,12.57,1049400.0,12.2871,12.3066,12.248,12.2871,1049400.0
2013-07-10 14:50:00,12.57,12.67,12.57,12.59,991300.0,12.2871,12.3848,12.2871,12.3066,991300.0
2013-07-10 14:55:00,12.6,12.64,12.58,12.64,490100.0,12.3164,12.3555,12.2969,12.3555,490100.0
2013-07-10 15:00:00,12.64,12.68,12.61,12.66,1127800.0,12.3555,12.3946,12.3262,12.3751,1127800.0
2013-07-10 15:05:00,12.66,12.72,12.65,12.7,1489100.0,12.3751,12.4337,12.3653,12.4142,1489100.0
2013-07-10 15:10:00,12.71,12.75,12.68,12.73,1374500.0,12.4239,12.463,12.3946,12.4435,1374500.0
2013-07-10 15:15:00,12.73,12.74,12.69,12.71,1163800.0,12.4435,12.4533,12.4044,12.4239,1163800.0
2013-07-10 15:20:00,12.71,12.73,12.66,12.69,1332900.0,12.4239,12.4435,12.3751,12.4044,1332900.0
2013-07-10 15:25:00,12.7,12.77,12.69,12.75,1510700.0,12.4142,12.4826,12.4044,12.463,1510700.0
2013-07-10 15:30:00,12.75,12.77,12.72,12.73,1235900.0,12.463,12.4826,12.4337,12.4435,1235900.0
2013-07-10 15:35:00,12.72,12.73,12.68,12.7,1361800.0,12.4337,12.4435,12.3946,12.4142,1361800.0
2013-07-10 15:40:00,12.69,12.7,12.62,12.63,1230700.0,12.4044,12.4142,12.336,12.3457,1230700.0
2013-07-10 15:45:00,12.64,12.66,12.56,12.59,2187600.0,12.3555,12.3751,12.2773,12.3066,2187600.0
2013-07-10 15:50:00,12.6,12.62,12.57,12.59,3450300.0,12.3164,12.336,12.2871,12.3066,3450300.0
2013-07-10 15:55:00,12.59,12.64,12.55,12.55,6441600.0,12.3066,12.3555,12.2675,12.2675,6441600.0
2013-07-11 09:30:00,12.87,12.88,12.75,12.78,1974800.0,12.5803,12.5901,12.463,12.4924,1974800.0
2013-07-11 09:35:00,12.77,12.79,12.67,12.79,1641100.0,12.4826,12.5021,12.3848,12.5021,1641100.0
2013-07-11 09:40:00,12.79,12.8,12.67,12.75,1677000.0,12.5021,12.5119,12.3848,12.463,1677000.0
2013-07-11 09:45:00,12.75,12.76,12.57,12.59,1242100.0,12.463,12.4728,12.2871,12.3066,1242100.0
2013-07-11 09:50:00,12.59,12.65,12.58,12.59,1304100.0,12.3066,12.3653,12.2969,12.3066,1304100.0
2013-07-11 09:55:00,12.6,12.65,12.58,12.6,868700.0,12.3164,12.3653,12.2969,12.3164,868700.0
2013-07-11 10:00:00,12.6,12.62,12.53,12.54,2586700.0,12.3164,12.336,12.248,12.2578,2586700.0
2013-07-11 10:05:00,12.53,12.54,12.51,12.53,1159200.0,12.248,12.2578,12.2284,12.248,1159200.0
2013-07-11 10:10:00,12.53,12.55,12.5,12.54,1313000.0,12.248,12.2675,12.2187,12.2578,1313000.0
2013-07-11 10:15:00,12.54,12.56,12.52,12.54,854400.0,12.2578,12.2773,12.2382,12.2578,854400.0
2013-07-11 10:20:00,12.54,12.55,12.52,12.53,587100.0,12.2578,12.2675,12.2382,12.248,587100.0
2013-07-11 10:25:00,12.53,12.54,12.51,12.54,793100.0,12.248,12.2578,12.2284,12.2578,793100.0
2013-07-11 10:30:00,12.54,12.55,12.5,12.51,734600.0,12.2578,12.2675,12.2187,12.2284,734600.0
2013-07-11 10:35:00,12.51,12.53,12.47,12.49,1571800.0,12.2284,12.248,12.1893,12.2089,1571800.0
2013-07-11 10:40:00,12.49,12.53,12.47,12.52,577400.0,12.2089,12.248,12.1893,12.2382,577400.0
2013-07-11 10:45:00,12.52,12.53,12.5,12.52,476900.0,12.2382,12.248,12.2187,12.2382,476900.0
2013-07-11 10:50:00,12.52,12.54,12.5,12.53,490800.0,12.2382,12.2578,12.2187,12.248,490800.0
2013-07-11 10:55:00,12.53,12.54,12.51,12.53,421600.0,12.248,12.2578,12.2284,12.248,421600.0
2013-07-11 11:00:00,12.52,12.57,12.52,12.57,827300.0,12.2382,12.2871,12.2382,12.2871,827300.0
2013-07-11 11:05:00,12.57,12.58,12.55,12.56,452400.0,12.2871,12.2969,12.2675,12.2773,452400.0
2013-07-11 11:10:00,12.56,12.58,12.56,12.58,474700.0,12.2773,12.2969,12.2773,12.2969,474700.0
2013-07-11 11:15:00,12.58,12.59,12.54,12.55,715600.0,12.2969,12.3066,12.2578,12.2675,715600.0
2013-07-11 11:20:00,12.55,12.56,12.54,12.55,358200.0,12.2675,12.2773,12.2578,12.2675,358200.0
2013-07-11 11:25:00,12.55,12.64,12.55,12.63,510000.0,12.2675,12.3555,12.2675,12.3457,510000.0
2013-07-11 11:30:00,12.64,12.67,12.62,12.66,548100.0,12.3555,12.3848,12.336,12.3751,548100.0
2013-07-11 11:35:00,12.66,12.7,12.64,12.69,872000.0,12.3751,12.4142,12.3555,12.4044,872000.0
2013-07-11 11:40:00,12.69,12.76,12.68,12.74,825300.0,12.4044,12.4728,12.3946,12.4533,825300.0
2013-07-11 11:45:00,12.74,12.75,12.7,12.75,559700.0,12.4533,12.463,12.4142,12.463,559700.0
2013-07-11 11:50:00,12.75,12.75,12.69,12.71,511400.0,12.463,12.463,12.4044,12.4239,511400.0
2013-07-11 11:55:00,12.71,12.71,12.68,12.68,563200.0,12.4239,12.4239,12.3946,12.3946,563200.0
2013-07-11 12:00:00,12.69,12.7,12.66,12.7,270600.0,12.4044,12.4142,12.3751,12.4142,270600.0
2013-07-11 12:05:00,12.7,12.7,12.67,12.69,266100.0,12.4142,12.4142,12.3848,12.4044,266100.0
2013-07-11 12:10:00,12.69,12.7,12.67,12.68,263100.0,12.4044,12.4142,12.3848,12.3946,263100.0
2013-07-11 12:15:00,12.68,12.69,12.66,12.68,426800.0,12.3946,12.4044,12.3751,12.3946,426800.0
2013-07-11 12:20:00,12.67,12.68,12.66,12.67,235300.0,12.3848,12.3946,12.3751,12.3848,235300.0
2013-07-11 12:25:00,12.67,12.68,12.66,12.68,237600.0,12.3848,12.3946,12.3751,12.3946,237600.0
2013-07-11 12:30:00,12.68,12.7,12.67,12.69,340700.0,12.3946,12.4142,12.3848,12.4044,340700.0
2013-07-11 12:35:00,12.69,12.7,12.67,12.69,473000.0,12.4044,12.4142,12.3848,12.4044,473000.0
2013-07-11 12:40:00,12.69,12.7,12.68,12.69,515300.0,12.4044,12.4142,12.3946,12.4044,515300.0
2013-07-11 12:45:00,12.69,12.69,12.67,12.67,216900.0,12.4044,12.4044,12.3848,12.3848,216900.0
2013-07-11 12:50:00,12.67,12.68,12.6,12.66,971900.0,12.3848,12.3946,12.3164,12.3751,971900.0
2013-07-11 12:55:00,12.66,12.66,12.63,12.65,503200.0,12.3751,12.3751,12.3457,12.3653,503200.0
2013-07-11 13:00:00,12.66,12.67,12.65,12.66,231000.0,12.3751,12.3848,12.3653,12.3751,231000.0
2013-07-11 13:05:00,12.65,12.66,12.65,12.65,90800.0,12.3653,12.3751,12.3653,12.3653,90800.0
2013-07-11 13:10:00,12.65,12.69,12.65,12.67,272300.0,12.3653,12.4044,12.3653,12.3848,272300.0
2013-07-11 13:15:00,12.68,12.68,12.65,12.67,188700.0,12.3946,12.3946,12.3653,12.3848,188700.0
2013-07-11 13:20:00,12.67,12.68,12.66,12.68,68200.0,12.3848,12.3946,12.3751,12.3946,68200.0
2013-07-11 13:25:00,12.68,12.69,12.67,12.69,83600.0,12.3946,12.4044,12.3848,12.4044,83600.0
2013-07-11 13:30:00,12.69,12.7,12.68,12.7,75100.0,12.4044,12.4142,12.3946,12.4142,75100.0
2013-07-11 13:35:00,12.7,12.73,12.69,12.73,284800.0,12.4142,12.4435,12.4044,12.4435,284800.0
2013-07-11 13:40:00,12.73,12.75,12.7,12.72,590800.0,12.4435,12.463,12.4142,12.4337,590800.0
2013-07-11 13:45:00,12.71,12.75,12.71,12.75,146200.0,12.4239,12.463,12.4239,12.463,146200.0
2013-07-11 13:50:00,12.75,12.75,12.7,12.73,631100.0,12.463,12.463,12.4142,12.4435,631100.0
2013-07-11 13:55:00,12.73,12.74,12.71,12.72,281100.0,12.4435,12.4533,12.4239,12.4337,281100.0
2013-07-11 14:00:00,12.72,12.74,12.71,12.74,348400.0,12.4337,12.4533,12.4239,12.4533,348400.0
2013-07-11 14:05:00,12.73,12.74,12.69,12.72,451000.0,12.4435,12.4533,12.4044,12.4337,451000.0
2013-07-11 14:10:00,12.72,12.72,12.67,12.68,361800.0,12.4337,12.4337,12.3848,12.3946,361800.0
2013-07-11 14:15:00,12.67,12.69,12.67,12.69,451100.0,12.3848,12.4044,12.3848,12.4044,451100.0
2013-07-11 14:20:00,12.69,12.71,12.68,12.71,709900.0,12.4044,12.4239,12.3946,12.4239,709900.0
2013-07-11 14:25:00,12.71,12.73,12.7,12.7,597100.0,12.4239,12.4435,12.4142,12.4142,597100.0
2013-07-11 14:30:00,12.71,12.72,12.69,12.71,274300.0,12.4239,12.4337,12.4044,12.4239,274300.0
2013-07-11 14:35:00,12.71,12.71,12.68,12.7,268200.0,12.4239,12.4239,12.3946,12.4142,268200.0
2013-07-11 14:40:00,12.7,12.72,12.7,12.71,190500.0,12.4142,12.4337,12.4142,12.4239,190500.0
2013-07-11 14:45:00,12.71,12.71,12.7,12.71,63100.0,12.4239,12.4239,12.4142,12.4239,63100.0
2013-07-11 14:50:00,12.71,12.72,12.71,12.72,165300.0,12.4239,12.4337,12.4239,12.4337,165300.0
2013-07-11 14:55:00,12.71,12.72,12.7,12.71,251900.0,12.4239,12.4337,12.4142,12.4239,251900.0
2013-07-11 15:00:00,12.71,12.72,12.68,12.7,305000.0,12.4239,12.4337,12.3946,12.4142,305000.0
2013-07-11 15:05:00,12.7,12.71,12.68,12.7,267800.0,12.4142,12.4239,12.3946,12.4142,267800.0
2013-07-11 15:10:00,12.7,12.73,12.69,12.73,502000.0,12.4142,12.4435,12.4044,12.4435,502000.0
2013-07-11 15:15:00,12.72,12.73,12.69,12.7,531200.0,12.4337,12.4435,12.4044,12.4142,531200.0
2013-07-11 15:20:00,12.7,12.71,12.69,12.71,212400.0,12.4142,12.4239,12.4044,12.4239,212400.0
2013-07-11 15:25:00,12.7,12.71,12.68,12.69,505600.0,12.4142,12.4239,12.3946,12.4044,505600.0
2013-07-11 15:30:00,12.68,12.69,12.67,12.68,391800.0,12.3946,12.4044,12.3848,12.3946,391800.0
2013-07-11 15:35:00,12.68,12.69,12.67,12.68,316600.0,12.3946,12.4044,12.3848,12.3946,316600.0
2013-07-11 15:40:00,12.68,12.69,12.66,12.69,699300.0,12.3946,12.4044,12.3751,12.4044,699300.0
2013-07-11 15:45:00,12.69,12.69,12.66,12.68,1003800.0,12.4044,12.4044,12.3751,12.3946,1003800.0
2013-07-11 15:50:00,12.69,12.7,12.67,12.69,1002300.0,12.4044,12.4142,12.3848,12.4044,1002300.0
2013-07-11 15:55:00,12.7,12.7,12.68,12.68,1344800.0,12.4142,12.4142,12.3946,12.3946,1344800.0
2013-07-12 09:30:00,12.74,12.74,12.68,12.69,735300.0,12.4533,12.4533,12.3946,12.4044,735300.0
2013-07-12 09:35:00,12.69,12.71,12.57,12.61,1112400.0,12.4044,12.4239,12.2871,12.3262,1112400.0
2013-07-12 09:40:00,12.61,12.7,12.6,12.69,518700.0,12.3262,12.4142,12.3164,12.4044,518700.0
2013-07-12 09:45:00,12.7,12.74,12.67,12.73,766400.0,12.4142,12.4533,12.3848,12.4435,766400.0
2013-07-12 09:50:00,12.73,12.74,12.72,12.73,320200.0,12.4435,12.4533,12.4337,12.4435,320200.0
2013-07-12 09:55:00,12.73,12.73,12.67,12.69,617300.0,12.4435,12.4435,12.3848,12.4044,617300.0
2013-07-12 10:00:00,12.69,12.71,12.65,12.66,701500.0,12.4044,12.4239,12.3653,12.3751,701500.0
2013-07-12 10:05:00,12.66,12.66,12.57,12.61,974600.0,12.3751,12.3751,12.2871,12.3262,974600.0
2013-07-12 10:10:00,12.61,12.66,12.61,12.62,469900.0,12.3262,12.3751,12.3262,12.336,469900.0
2013-07-12 10:15:00,12.62,12.68,12.61,12.66,337400.0,12.336,12.3946,12.3262,12.3751,337400.0
2013-07-12 10:20:00,12.66,12.68,12.64,12.68,308200.0,12.3751,12.3946,12.3555,12.3946,308200.0
2013-07-12 10:25:00,12.68,12.71,12.68,12.71,185000.0,12.3946,12.4239,12.3946,12.4239,185000.0
2013-07-12 10:30:00,12.71,12.73,12.7,12.73,366100.0,12.4239,12.4435,12.4142,12.4435,366100.0
2013-07-12 10:35:00,12.73,12.73,12.7,12.72,331200.0,12.4435,12.4435,12.4142,12.4337,331200.0
2013-07-12 10:40:00,12.72,12.75,12.7,12.74,601500.0,12.4337,12.463,12.4142,12.4533,601500.0
2013-07-12 10:45:00,12.74,12.75,12.72,12.73,326000.0,12.4533,12.463,12.4337,12.4435,326000.0
2013-07-12 10:50:00,12.72,12.75,12.72,12.75,654500.0,12.4337,12.463,12.4337,12.463,654500.0
2013-07-12 10:55:00,12.74,12.77,12.72,12.76,1023900.0,12.4533,12.4826,12.4337,12.4728,1023900.0
2013-07-12 11:00:00,12.76,12.81,12.75,12.79,654300.0,12.4728,12.5217,12.463,12.5021,654300.0
2013-07-12 11:05:00,12.8,12.82,12.78,12.82,795600.0,12.5119,12.5315,12.4924,12.5315,795600.0
2013-07-12 11:10:00,12.82,12.85,12.81,12.82,1211800.0,12.5315,12.5608,12.5217,12.5315,1211800.0
2013-07-12 11:15:00,12.81,12.84,12.8,12.82,249300.0,12.5217,12.551,12.5119,12.5315,249300.0
2013-07-12 11:20:00,12.82,12.82,12.81,12.81,52900.0,12.5315,12.5315,12.5217,12.5217,52900.0
2013-07-12 11:25:00,12.82,12.85,12.81,12.82,343000.0,12.5315,12.5608,12.5217,12.5315,343000.0
2013-07-12 11:30:00,12.81,12.82,12.81,12.82,255700.0,12.5217,12.5315,12.5217,12.5315,255700.0
2013-07-12 11:35:00,12.82,12.82,12.8,12.8,339100.0,12.5315,12.5315,12.5119,12.5119,339100.0
2013-07-12 11:40:00,12.8,12.81,12.78,12.8,225200.0,12.5119,12.5217,12.4924,12.5119,225200.0
2013-07-12 11:45:00,12.79,12.79,12.74,12.74,312400.0,12.5021,12.5021,12.4533,12.4533,312400.0
2013-07-12 11:50:00,12.75,12.75,12.73,12.75,229200.0,12.463,12.463,12.4435,12.463,229200.0
2013-07-12 11:55:00,12.75,12.76,12.73,12.75,892700.0,12.463,12.4728,12.4435,12.463,892700.0
2013-07-12 12:00:00,12.74,12.76,12.74,12.74,518600.0,12.4533,12.4728,12.4533,12.4533,518600.0
2013-07-12 12:05:00,12.75,12.75,12.74,12.75,36500.0,12.463,12.463,12.4533,12.463,36500.0
2013-07-12 12:10:00,12.74,12.75,12.72,12.72,161000.0,12.4533,12.463,12.4337,12.4337,161000.0
2013-07-12 12:15:00,12.72,12.74,12.7,12.73,277800.0,12.4337,12.4533,12.4142,12.4435,277800.0
2013-07-12 12:20:00,12.74,12.74,12.73,12.73,114400.0,12.4533,12.4533,12.4435,12.4435,114400.0
2013-07-12 12:25:00,12.74,12.74,12.7,12.73,438400.0,12.4533,12.4533,12.4142,12.4435,438400.0
2013-07-12 12:30:00,12.72,12.73,12.68,12.68,183300.0,12.4337,12.4435,12.3946,12.3946,183300.0
2013-07-12 12:35:00,12.69,12.73,12.68,12.73,274700.0,12.4044,12.4435,12.3946,12.4435,274700.0
2013-07-12 12:40:00,12.73,12.74,12.72,12.73,304600.0,12.4435,12.4533,12.4337,12.4435,304600.0
2013-07-12 12:45:00,12.73,12.73,12.68,12.68,233200.0,12.4435,12.4435,12.3946,12.3946,233200.0
2013-07-12 12:50:00,12.68,12.7,12.68,12.7,115600.0,12.3946,12.4142,12.3946,12.4142,115600.0
2013-07-12 12:55:00,12.7,12.71,12.69,12.7,93300.0,12.4142,12.4239,12.4044,12.4142,93300.0
2013-07-12 13:00:00,12.7,12.73,12.7,12.72,434000.0,12.4142,12.4435,12.4142,12.4337,434000.0
2013-07-12 13:05:00,12.72,12.74,12.71,12.71,118000.0,12.4337,12.4533,12.4239,12.4239,118000.0
2013-07-12 13:10:00,12.71,12.74,12.71,12.74,123200.0,12.4239,12.4533,12.4239,12.4533,123200.0
2013-07-12 13:15:00,12.73,12.75,12.73,12.75,238700.0,12.4435,12.463,12.4435,12.463,238700.0
2013-07-12 13:20:00,12.75,12.76,12.73,12.74,499800.0,12.463,12.4728,12.4435,12.4533,499800.0
2013-07-12 13:25:00,12.74,12.75,12.74,12.75,73500.0,12.4533,12.463,12.4533,12.463,73500.0
2013-07-12 13:30:00,12.75,12.75,12.74,12.75,137800.0,12.463,12.463,12.4533,12.463,137800.0
2013-07-12 13:35:00,12.74,12.76,12.74,12.75,234200.0,12.4533,12.4728,12.4533,12.463,234200.0
2013-07-12 13:40:00,12.76,12.77,12.74,12.76,388100.0,12.4728,12.4826,12.4533,12.4728,388100.0
2013-07-12 13:45:00,12.76,12.77,12.74,12.75,344200.0,12.4728,12.4826,12.4533,12.463,344200.0
2013-07-12 13:50:00,12.75,12.75,12.74,12.74,115400.0,12.463,12.463,12.4533,12.4533,115400.0
2013-07-12 13:55:00,12.75,12.76,12.74,12.75,165300.0,12.463,12.4728,12.4533,12.463,165300.0
2013-07-12 14:00:00,12.76,12.77,12.75,12.75,130200.0,12.4728,12.4826,12.463,12.463,130200.0
2013-07-12 14:05:00,12.76,12.76,12.72,12.73,255900.0,12.4728,12.4728,12.4337,12.4435,255900.0
2013-07-12 14:10:00,12.72,12.73,12.7,12.71,304000.0,12.4337,12.4435,12.4142,12.4239,304000.0
2013-07-12 14:15:00,12.71,12.71,12.68,12.69,181900.0,12.4239,12.4239,12.3946,12.4044,181900.0
2013-07-12 14:20:00,12.68,12.69,12.68,12.69,81500.0,12.3946,12.4044,12.3946,12.4044,81500.0
2013-07-12 14:25:00,12.69,12.69,12.67,12.69,323000.0,12.4044,12.4044,12.3848,12.4044,323000.0
2013-07-12 14:30:00,12.69,12.7,12.68,12.69,64700.0,12.4044,12.4142,12.3946,12.4044,64700.0
2013-07-12 14:35:00,12.68,12.69,12.65,12.67,307300.0,12.3946,12.4044,12.3653,12.3848,307300.0
2013-07-12 14:40:00,12.66,12.68,12.64,12.67,490100.0,12.3751,12.3946,12.3555,12.3848,490100.0
2013-07-12 14:45:00,12.67,12.69,12.66,12.69,296500.0,12.3848,12.4044,12.3751,12.4044,296500.0
2013-07-12 14:50:00,12.7,12.7,12.67,12.69,192100.0,12.4142,12.4142,12.3848,12.4044,192100.0
2013-07-12 14:55:00,12.69,12.7,12.68,12.69,100500.0,12.4044,12.4142,12.3946,12.4044,100500.0
2013-07-12 15:00:00,12.7,12.7,12.68,12.69,83500.0,12.4142,12.4142,12.3946,12.4044,83500.0
2013-07-12 15:05:00,12.68,12.69,12.65,12.67,447000.0,12.3946,12.4044,12.3653,12.3848,447000.0
2013-07-12 15:10:00,12.67,12.67,12.65,12.65,217400.0,12.3848,12.3848,12.3653,12.3653,217400.0
2013-07-12 15:15:00,12.65,12.66,12.65,12.66,117800.0,12.3653,12.3751,12.3653,12.3751,117800.0
2013-07-12 15:20:00,12.66,12.68,12.66,12.66,155900.0,12.3751,12.3946,12.3751,12.3751,155900.0
2013-07-12 15:25:00,12.67,12.67,12.62,12.64,516500.0,12.3848,12.3848,12.336,12.3555,516500.0
2013-07-12 15:30:00,12.64,12.65,12.62,12.63,428200.0,12.3555,12.3653,12.336,12.3457,428200.0
2013-07-12 15:35:00,12.62,12.63,12.6,12.61,747700.0,12.336,12.3457,12.3164,12.3262,747700.0
2013-07-12 15:40:00,12.6,12.61,12.6,12.61,391300.0,12.3164,12.3262,12.3164,12.3262,391300.0
2013-07-12 15:45:00,12.6,12.67,12.6,12.66,761700.0,12.3164,12.3848,12.3164,12.3751,761700.0
2013-07-12 15:50:00,12.66,12.73,12.66,12.72,791000.0,12.3751,12.4435,12.3751,12.4337,791000.0
2013-07-12 15:55:00,12.72,12.73,12.66,12.68,1657500.0,12.4337,12.4435,12.3751,12.3946,1657500.0
2013-07-15 09:30:00,12.76,12.87,12.7,12.81,810200.0,12.4728,12.5803,12.4142,12.5217,810200.0
2013-07-15 09:35:00,12.81,12.85,12.78,12.84,473300.0,12.5217,12.5608,12.4924,12.551,473300.0
2013-07-15 09:40:00,12.84,12.89,12.82,12.88,581700.0,12.551,12.5999,12.5315,12.5901,581700.0
2013-07-15 09:45:00,12.87,12.9,12.79,12.81,719800.0,12.5803,12.6097,12.5021,12.5217,719800.0
2013-07-15 09:50:00,12.8,12.81,12.75,12.76,472600.0,12.5119,12.5217,12.463,12.4728,472600.0
2013-07-15 09:55:00,12.76,12.78,12.76,12.78,228700.0,12.4728,12.4924,12.4728,12.4924,228700.0
2013-07-15 10:00:00,12.78,12.8,12.73,12.74,448200.0,12.4924,12.5119,12.4435,12.4533,448200.0
2013-07-15 10:05:00,12.74,12.81,12.72,12.75,488400.0,12.4533,12.5217,12.4337,12.463,488400.0
2013-07-15 10:10:00,12.75,12.77,12.7,12.72,527100.0,12.463,12.4826,12.4142,12.4337,527100.0
2013-07-15 10:15:00,12.72,12.76,12.7,12.7,204500.0,12.4337,12.4728,12.4142,12.4142,204500.0
2013-07-15 10:20:00,12.7,12.74,12.68,12.69,220500.0,12.4142,12.4533,12.3946,12.4044,220500.0
2013-07-15 10:25:00,12.69,12.71,12.65,12.68,297400.0,12.4044,12.4239,12.3653,12.3946,297400.0
2013-07-15 10:30:00,12.69,12.7,12.67,12.69,411500.0,12.4044,12.4142,12.3848,12.4044,411500.0
2013-07-15 10:35:00,12.69,12.74,12.69,12.74,398200.0,12.4044,12.4533,12.4044,12.4533,398200.0
2013-07-15 10:40:00,12.73,12.76,12.73,12.75,230100.0,12.4435,12.4728,12.4435,12.463,230100.0
2013-07-15 10:45:00,12.75,12.78,12.74,12.77,387000.0,12.463,12.4924,12.4533,12.4826,387000.0
2013-07-15 10:50:00,12.77,12.78,12.75,12.75,189600.0,12.4826,12.4924,12.463,12.463,189600.0
2013-07-15 10:55:00,12.75,12.77,12.75,12.76,145900.0,12.463,12.4826,12.463,12.4728,145900.0
2013-07-15 11:00:00,12.76,12.77,12.75,12.77,87800.0,12.4728,12.4826,12.463,12.4826,87800.0
2013-07-15 11:05:00,12.77,12.81,12.77,12.81,244200.0,12.4826,12.5217,12.4826,12.5217,244200.0
2013-07-15 11:10:00,12.81,12.85,12.8,12.84,354500.0,12.5217,12.5608,12.5119,12.551,354500.0
2013-07-15 11:15:00,12.83,12.85,12.81,12.84,310600.0,12.5412,12.5608,12.5217,12.551,310600.0
2013-07-15 11:20:00,12.84,12.87,12.83,12.83,263100.0,12.551,12.5803,12.5412,12.5412,263100.0
2013-07-15 11:25:00,12.83,12.85,12.82,12.85,167000.0,12.5412,12.5608,12.5315,12.5608,167000.0
2013-07-15 11:30:00,12.84,12.86,12.84,12.85,128100.0,12.551,12.5706,12.551,12.5608,128100.0
2013-07-15 11:35:00,12.84,12.86,12.84,12.85,217500.0,12.551,12.5706,12.551,12.5608,217500.0
2013-07-15 11:40:00,12.85,12.85,12.81,12.81,365900.0,12.5608,12.5608,12.5217,12.5217,365900.0
2013-07-15 11:45:00,12.81,12.82,12.75,12.76,298400.0,12.5217,12.5315,12.463,12.4728,298400.0
2013-07-15 11:50:00,12.76,12.84,12.76,12.79,615600.0,12.4728,12.551,12.4728,12.5021,615600.0
2013-07-15 11:55:00,12.79,12.81,12.79,12.8,414200.0,12.5021,12.5217,12.5021,12.5119,414200.0
2013-07-15 12:00:00,12.8,12.86,12.8,12.85,324100.0,12.5119,12.5706,12.5119,12.5608,324100.0
2013-07-15 12:05:00,12.85,12.89,12.85,12.88,331600.0,12.5608,12.5999,12.5608,12.5901,331600.0
2013-07-15 12:10:00,12.88,12.88,12.85,12.85,244000.0,12.5901,12.5901,12.5608,12.5608,244000.0
2013-07-15 12:15:00,12.86,12.9,12.85,12.89,548700.0,12.5706,12.6097,12.5608,12.5999,548700.0
2013-07-15 12:20:00,12.9,12.92,12.89,12.91,296800.0,12.6097,12.6292,12.5999,12.6194,296800.0
2013-07-15 12:25:00,12.9,12.93,12.9,12.91,347600.0,12.6097,12.639,12.6097,12.6194,347600.0
2013-07-15 12:30:00,12.91,12.93,12.89,12.92,367800.0,12.6194,12.639,12.5999,12.6292,367800.0
2013-07-15 12:35:00,12.92,12.94,12.91,12.92,155900.0,12.6292,12.6488,12.6194,12.6292,155900.0
2013-07-15 12:40:00,12.93,13.02,12.93,13.01,729600.0,12.639,12.727,12.639,12.7172,729600.0
2013-07-15 12:45:00,13.01,13.07,13.0,13.06,1207100.0,12.7172,12.7758,12.7074,12.7661,1207100.0
2013-07-15 12:50:00,13.06,13.08,13.02,13.03,534200.0,12.7661,12.7856,12.727,12.7367,534200.0
2013-07-15 12:55:00,13.03,13.06,13.0,13.01,862300.0,12.7367,12.7661,12.7074,12.7172,862300.0
2013-07-15 13:00:00,13.01,13.01,13.0,13.01,113800.0,12.7172,12.7172,12.7074,12.7172,113800.0
2013-07-15 13:05:00,13.01,13.06,13.0,13.06,523000.0,12.7172,12.7661,12.7074,12.7661,523000.0
2013-07-15 13:10:00,13.06,13.07,13.05,13.07,100300.0,12.7661,12.7758,12.7563,12.7758,100300.0
2013-07-15 13:15:00,13.06,13.18,13.06,13.17,740300.0,12.7661,12.8834,12.7661,12.8736,740300.0
2013-07-15 13:20:00,13.17,13.18,13.1,13.11,547900.0,12.8736,12.8834,12.8052,12.8149,547900.0
2013-07-15 13:25:00,13.11,13.19,13.09,13.15,626500.0,12.8149,12.8931,12.7954,12.854,626500.0
2013-07-15 13:30:00,13.15,13.16,13.11,13.11,238000.0,12.854,12.8638,12.8149,12.8149,238000.0
2013-07-15 13:35:00,13.12,13.12,13.09,13.11,157700.0,12.8247,12.8247,12.7954,12.8149,157700.0
2013-07-15 13:40:00,13.11,13.15,13.1,13.12,461300.0,12.8149,12.854,12.8052,12.8247,461300.0
2013-07-15 13:45:00,13.12,13.13,13.07,13.11,525300.0,12.8247,12.8345,12.7758,12.8149,525300.0
2013-07-15 13:50:00,13.11,13.13,13.1,13.13,268700.0,12.8149,12.8345,12.8052,12.8345,268700.0
2013-07-15 13:55:00,13.13,13.14,13.12,13.12,268600.0,12.8345,12.8443,12.8247,12.8247,268600.0
2013-07-15 14:00:00,13.12,13.13,13.09,13.1,349700.0,12.8247,12.8345,12.7954,12.8052,349700.0
2013-07-15 14:05:00,13.1,13.1,13.06,13.07,120700.0,12.8052,12.8052,12.7661,12.7758,120700.0
2013-07-15 14:10:00,13.06,13.07,13.04,13.06,370500.0,12.7661,12.7758,12.7465,12.7661,370500.0
2013-07-15 14:15:00,13.06,13.07,13.05,13.07,156300.0,12.7661,12.7758,12.7563,12.7758,156300.0
2013-07-15 14:20:00,13.06,13.07,13.05,13.07,187900.0,12.7661,12.7758,12.7563,12.7758,187900.0
2013-07-15 14:25:00,13.07,13.09,13.06,13.08,220600.0,12.7758,12.7954,12.7661,12.7856,220600.0
2013-07-15 14:30:00,13.08,13.08,13.07,13.08,49500.0,12.7856,12.7856,12.7758,12.7856,49500.0
2013-07-15 14:35:00,13.08,13.1,13.07,13.09,185500.0,12.7856,12.8052,12.7758,12.7954,185500.0
2013-07-15 14:40:00,13.09,13.1,13.08,13.09,145600.0,12.7954,12.8052,12.7856,12.7954,145600.0
2013-07-15 14:45:00,13.08,13.11,13.08,13.1,395700.0,12.7856,12.8149,12.7856,12.8052,395700.0
2013-07-15 14:50:00,13.1,13.12,13.08,13.09,352800.0,12.8052,12.8247,12.7856,12.7954,352800.0
2013-07-15 14:55:00,13.09,13.09,13.05,13.07,173400.0,12.7954,12.7954,12.7563,12.7758,173400.0
2013-07-15 15:00:00,13.06,13.08,13.06,13.08,126300.0,12.7661,12.7856,12.7661,12.7856,126300.0
2013-07-15 15:05:00,13.08,13.1,13.08,13.1,226300.0,12.7856,12.8052,12.7856,12.8052,226300.0
2013-07-15 15:10:00,13.1,13.11,13.09,13.11,219100.0,12.8052,12.8149,12.7954,12.8149,219100.0
2013-07-15 15:15:00,13.11,13.15,13.1,13.11,488000.0,12.8149,12.854,12.8052,12.8149,488000.0
2013-07-15 15:20:00,13.1,13.12,13.1,13.11,150900.0,12.8052,12.8247,12.8052,12.8149,150900.0
2013-07-15 15:25:00,13.11,13.11,13.06,13.07,349000.0,12.8149,12.8149,12.7661,12.7758,349000.0
2013-07-15 15:30:00,13.08,13.09,13.04,13.08,633000.0,12.7856,12.7954,12.7465,12.7856,633000.0
2013-07-15 15:35:00,13.07,13.09,13.06,13.06,495800.0,12.7758,12.7954,12.7661,12.7661,495800.0
2013-07-15 15:40:00,13.07,13.08,13.06,13.08,324600.0,12.7758,12.7856,12.7661,12.7856,324600.0
2013-07-15 15:45:00,13.08,13.08,13.06,13.07,341100.0,12.7856,12.7856,12.7661,12.7758,341100.0
2013-07-15 15:50:00,13.06,13.1,13.06,13.1,733900.0,12.7661,12.8052,12.7661,12.8052,733900.0
2013-07-15 15:55:00,13.1,13.1,13.07,13.07,835300.0,12.8052,12.8052,12.7758,12.7758,835300.0
2013-07-16 09:30:00,13.16,13.25,13.14,13.2,2279600.0,12.8638,12.9518,12.8443,12.9029,2279600.0
2013-07-16 09:35:00,13.2,13.25,13.19,13.23,1596600.0,12.9029,12.9518,12.8931,12.9322,1596600.0
2013-07-16 09:40:00,13.24,13.38,13.23,13.3,2994000.0,12.942,13.0789,12.9322,13.0007,2994000.0
2013-07-16 09:45:00,13.29,13.33,13.26,13.3,1613400.0,12.9909,13.03,12.9616,13.0007,1613400.0
2013-07-16 09:50:00,13.31,13.38,13.29,13.38,1091400.0,13.0104,13.0789,12.9909,13.0789,1091400.0
2013-07-16 09:55:00,13.38,13.38,13.33,13.35,1165800.0,13.0789,13.0789,13.03,13.0495,1165800.0
2013-07-16 10:00:00,13.36,13.41,13.34,13.37,1911200.0,13.0593,13.1082,13.0398,13.0691,1911200.0
2013-07-16 10:05:00,13.37,13.38,13.3,13.33,1367000.0,13.0691,13.0789,13.0007,13.03,1367000.0
2013-07-16 10:10:00,13.34,13.41,13.34,13.4,1627000.0,13.0398,13.1082,13.0398,13.0984,1627000.0
2013-07-16 10:15:00,13.4,13.4,13.37,13.37,2158600.0,13.0984,13.0984,13.0691,13.0691,2158600.0
2013-07-16 10:20:00,13.37,13.38,13.34,13.35,2253600.0,13.0691,13.0789,13.0398,13.0495,2253600.0
2013-07-16 10:25:00,13.35,13.35,13.29,13.3,1685000.0,13.0495,13.0495,12.9909,13.0007,1685000.0
2013-07-16 10:30:00,13.29,13.29,13.26,13.29,1339800.0,12.9909,12.9909,12.9616,12.9909,1339800.0
2013-07-16 10:35:00,13.28,13.29,13.25,13.27,1601200.0,12.9811,12.9909,12.9518,12.9713,1601200.0
2013-07-16 10:40:00,13.27,13.29,13.26,13.28,675600.0,12.9713,12.9909,12.9616,12.9811,675600.0
2013-07-16 10:45:00,13.28,13.3,13.27,13.28,1799200.0,12.9811,13.0007,12.9713,12.9811,1799200.0
2013-07-16 10:50:00,13.28,13.31,13.27,13.29,1000200.0,12.9811,13.0104,12.9713,12.9909,1000200.0
2013-07-16 10:55:00,13.29,13.3,13.21,13.21,2569000.0,12.9909,13.0007,12.9127,12.9127,2569000.0
2013-07-16 11:00:00,13.2,13.21,13.18,13.2,1271000.0,12.9029,12.9127,12.8834,12.9029,1271000.0
2013-07-16 11:05:00,13.19,13.2,13.18,13.19,803400.0,12.8931,12.9029,12.8834,12.8931,803400.0
2013-07-16 11:10:00,13.19,13.21,13.14,13.15,1972200.0,12.8931,12.9127,12.8443,12.854,1972200.0
2013-07-16 11:15:00,13.15,13.19,13.14,13.19,1235000.0,12.854,12.8931,12.8443,12.8931,1235000.0
2013-07-16 11:20:00,13.19,13.2,13.17,13.17,1514800.0,12.8931,12.9029,12.8736,12.8736,1514800.0
2013-07-16 11:25:00,13.17,13.2,13.17,13.19,772000.0,12.8736,12.9029,12.8736,12.8931,772000.0
2013-07-16 11:30:00,13.2,13.23,13.19,13.23,280600.0,12.9029,12.9322,12.8931,12.9322,280600.0
2013-07-16 11:35:00,13.23,13.23,13.12,13.12,1586200.0,12.9322,12.9322,12.8247,12.8247,1586200.0
2013-07-16 11:40:00,13.12,13.13,13.1,13.13,967200.0,12.8247,12.8345,12.8052,12.8345,967200.0
2013-07-16 11:45:00,13.13,13.14,13.11,13.13,594200.0,12.8345,12.8443,12.8149,12.8345,594200.0
2013-07-16 11:50:00,13.13,13.15,13.12,13.14,954400.0,12.8345,12.854,12.8247,12.8443,954400.0
2013-07-16 11:55:00,13.14,13.15,13.13,13.14,412000.0,12.8443,12.854,12.8345,12.8443,412000.0
2013-07-16 12:00:00,13.14,13.17,13.13,13.17,664800.0,12.8443,12.8736,12.8345,12.8736,664800.0
2013-07-16 12:05:00,13.17,13.2,13.17,13.19,385400.0,12.8736,12.9029,12.8736,12.8931,385400.0
2013-07-16 12:10:00,13.2,13.23,13.2,13.23,158800.0,12.9029,12.9322,12.9029,12.9322,158800.0
2013-07-16 12:15:00,13.23,13.26,13.22,13.25,638200.0,12.9322,12.9616,12.9225,12.9518,638200.0
2013-07-16 12:20:00,13.25,13.25,13.21,13.21,729400.0,12.9518,12.9518,12.9127,12.9127,729400.0
2013-07-16 12:25:00,13.21,13.23,13.2,13.23,551400.0,12.9127,12.9322,12.9029,12.9322,551400.0
2013-07-16 12:30:00,13.23,13.23,13.22,13.23,88000.0,12.9322,12.9322,12.9225,12.9322,88000.0
2013-07-16 12:35:00,13.23,13.24,13.22,13.24,107400.0,12.9322,12.942,12.9225,12.942,107400.0
2013-07-16 12:40:00,13.24,13.24,13.23,13.24,85200.0,12.942,12.942,12.9322,12.942,85200.0
2013-07-16 12:45:00,13.24,13.24,13.22,13.23,236400.0,12.942,12.942,12.9225,12.9322,236400.0
2013-07-16 12:50:00,13.23,13.26,13.22,13.22,592800.0,12.9322,12.9616,12.9225,12.9225,592800.0
2013-07-16 12:55:00,13.22,13.24,13.21,13.23,252200.0,12.9225,12.942,12.9127,12.9322,252200.0
2013-07-16 13:00:00,13.23,13.24,13.2,13.21,459000.0,12.9322,12.942,12.9029,12.9127,459000.0
2013-07-16 13:05:00,13.22,13.23,13.21,13.23,108800.0,12.9225,12.9322,12.9127,12.9322,108800.0
2013-07-16 13:10:00,13.23,13.23,13.21,13.21,632800.0,12.9322,12.9322,12.9127,12.9127,632800.0
2013-07-16 13:15:00,13.21,13.22,13.17,13.18,628000.0,12.9127,12.9225,12.8736,12.8834,628000.0
2013-07-16 13:20:00,13.17,13.2,13.17,13.2,271400.0,12.8736,12.9029,12.8736,12.9029,271400.0
2013-07-16 13:25:00,13.2,13.2,13.17,13.17,348000.0,12.9029,12.9029,12.8736,12.8736,348000.0
2013-07-16 13:30:00,13.17,13.23,13.16,13.23,593000.0,12.8736,12.9322,12.8638,12.9322,593000.0
2013-07-16 13:35:00,13.22,13.27,13.21,13.27,986200.0,12.9225,12.9713,12.9127,12.9713,986200.0
2013-07-16 13:40:00,13.27,13.27,13.26,13.27,137000.0,12.9713,12.9713,12.9616,12.9713,137000.0
2013-07-16 13:45:00,13.27,13.27,13.26,13.27,234200.0,12.9713,12.9713,12.9616,12.9713,234200.0
2013-07-16 13:50:00,13.27,13.27,13.23,13.25,865600.0,12.9713,12.9713,12.9322,12.9518,865600.0
2013-07-16 13:55:00,13.26,13.27,13.25,13.26,142200.0,12.9616,12.9713,12.9518,12.9616,142200.0
2013-07-16 14:00:00,13.27,13.3,13.26,13.3,384200.0,12.9713,13.0007,12.9616,13.0007,384200.0
2013-07-16 14:05:00,13.29,13.36,13.29,13.35,1403200.0,12.9909,13.0593,12.9909,13.0495,1403200.0
2013-07-16 14:10:00,13.34,13.41,13.32,13.41,1367200.0,13.0398,13.1082,13.0202,13.1082,1367200.0
2013-07-16 14:15:00,13.41,13.41,13.34,13.36,921000.0,13.1082,13.1082,13.0398,13.0593,921000.0
2013-07-16 14:20:00,13.36,13.38,13.34,13.35,637000.0,13.0593,13.0789,13.0398,13.0495,637000.0
2013-07-16 14:25:00,13.34,13.35,13.34,13.34,95600.0,13.0398,13.0495,13.0398,13.0398,95600.0
2013-07-16 14:30:00,13.34,13.38,13.34,13.37,567600.0,13.0398,13.0789,13.0398,13.0691,567600.0
2013-07-16 14:35:00,13.37,13.37,13.33,13.34,485000.0,13.0691,13.0691,13.03,13.0398,485000.0
2013-07-16 14:40:00,13.35,13.37,13.34,13.37,518800.0,13.0495,13.0691,13.0398,13.0691,518800.0
2013-07-16 14:45:00,13.37,13.37,13.36,13.37,205600.0,13.0691,13.0691,13.0593,13.0691,205600.0
2013-07-16 14:50:00,13.37,13.37,13.33,13.34,699000.0,13.0691,13.0691,13.03,13.0398,699000.0
2013-07-16 14:55:00,13.33,13.34,13.31,13.33,717600.0,13.03,13.0398,13.0104,13.03,717600.0
2013-07-16 15:00:00,13.32,13.33,13.31,13.32,376600.0,13.0202,13.03,13.0104,13.0202,376600.0
2013-07-16 15:05:00,13.32,13.33,13.31,13.33,199800.0,13.0202,13.03,13.0104,13.03,199800.0
2013-07-16 15:10:00,13.33,13.33,13.32,13.33,137000.0,13.03,13.03,13.0202,13.03,137000.0
2013-07-16 15:15:00,13.32,13.33,13.28,13.31,1398400.0,13.0202,13.03,12.9811,13.0104,1398400.0
2013-07-16 15:20:00,13.31,13.34,13.31,13.34,1041200.0,13.0104,13.0398,13.0104,13.0398,1041200.0
2013-07-16 15:25:00,13.34,13.34,13.31,13.34,984200.0,13.0398,13.0398,13.0104,13.0398,984200.0
2013-07-16 15:30:00,13.33,13.34,13.32,13.32,691400.0,13.03,13.0398,13.0202,13.0202,691400.0
2013-07-16 15:35:00,13.33,13.34,13.32,13.33,601600.0,13.03,13.0398,13.0202,13.03,601600.0
2013-07-16 15:40:00,13.34,13.34,13.32,13.33,852800.0,13.0398,13.0398,13.0202,13.03,852800.0
2013-07-16 15:45:00,13.33,13.35,13.32,13.35,883600.0,13.03,13.0495,13.0202,13.0495,883600.0
2013-07-16 15:50:00,13.35,13.38,13.34,13.37,2078200.0,13.0495,13.0789,13.0398,13.0691,2078200.0
2013-07-16 15:55:00,13.37,13.39,13.36,13.38,3531400.0,13.0691,13.0886,13.0593,13.0789,3531400.0
2013-07-17 09:30:00,13.47,13.49,13.36,13.46,848300.0,13.1668,13.1864,13.0593,13.157,848300.0
2013-07-17 09:35:00,13.46,13.53,13.46,13.51,1134700.0,13.157,13.2255,13.157,13.2059,1134700.0
2013-07-17 09:40:00,13.5,13.55,13.48,13.54,569400.0,13.1961,13.245,13.1766,13.2352,569400.0
2013-07-17 09:45:00,13.54,13.55,13.4,13.44,1000400.0,13.2352,13.245,13.0984,13.1375,1000400.0
2013-07-17 09:50:00,13.45,13.48,13.43,13.46,623800.0,13.1473,13.1766,13.1277,13.157,623800.0
2013-07-17 09:55:00,13.46,13.49,13.43,13.46,534500.0,13.157,13.1864,13.1277,13.157,534500.0
2013-07-17 10:00:00,13.45,13.5,13.44,13.46,447800.0,13.1473,13.1961,13.1375,13.157,447800.0
2013-07-17 10:05:00,13.45,13.46,13.41,13.41,447900.0,13.1473,13.157,13.1082,13.1082,447900.0
2013-07-17 10:10:00,13.41,13.47,13.41,13.46,283300.0,13.1082,13.1668,13.1082,13.157,283300.0
2013-07-17 10:15:00,13.46,13.49,13.45,13.49,830400.0,13.157,13.1864,13.1473,13.1864,830400.0
2013-07-17 10:20:00,13.48,13.49,13.45,13.46,233600.0,13.1766,13.1864,13.1473,13.157,233600.0
2013-07-17 10:25:00,13.45,13.49,13.45,13.49,296900.0,13.1473,13.1864,13.1473,13.1864,296900.0
2013-07-17 10:30:00,13.49,13.5,13.47,13.49,238300.0,13.1864,13.1961,13.1668,13.1864,238300.0
2013-07-17 10:35:00,13.49,13.55,13.49,13.52,554100.0,13.1864,13.245,13.1864,13.2157,554100.0
2013-07-17 10:40:00,13.52,13.54,13.48,13.49,339700.0,13.2157,13.2352,13.1766,13.1864,339700.0
2013-07-17 10:45:00,13.5,13.5,13.45,13.48,434400.0,13.1961,13.1961,13.1473,13.1766,434400.0
2013-07-17 10:50:00,13.48,13.49,13.44,13.45,211900.0,13.1766,13.1864,13.1375,13.1473,211900.0
2013-07-17 10:55:00,13.45,13.48,13.44,13.48,244100.0,13.1473,13.1766,13.1375,13.1766,244100.0
2013-07-17 11:00:00,13.48,13.52,13.47,13.5,322500.0,13.1766,13.2157,13.1668,13.1961,322500.0
2013-07-17 11:05:00,13.5,13.52,13.49,13.52,254700.0,13.1961,13.2157,13.1864,13.2157,254700.0
2013-07-17 11:10:00,13.52,13.53,13.51,13.52,383800.0,13.2157,13.2255,13.2059,13.2157,383800.0
2013-07-17 11:15:00,13.52,13.54,13.51,13.54,387600.0,13.2157,13.2352,13.2059,13.2352,387600.0
2013-07-17 11:20:00,13.54,13.54,13.52,13.54,481700.0,13.2352,13.2352,13.2157,13.2352,481700.0
2013-07-17 11:25:00,13.53,13.59,13.53,13.59,839800.0,13.2255,13.2841,13.2255,13.2841,839800.0
2013-07-17 11:30:00,13.58,13.63,13.58,13.62,526200.0,13.2743,13.3232,13.2743,13.3134,526200.0
2013-07-17 11:35:00,13.62,13.64,13.6,13.63,833400.0,13.3134,13.333,13.2939,13.3232,833400.0
2013-07-17 11:40:00,13.63,13.63,13.57,13.6,449400.0,13.3232,13.3232,13.2646,13.2939,449400.0
2013-07-17 11:45:00,13.6,13.61,13.59,13.6,301900.0,13.2939,13.3037,13.2841,13.2939,301900.0
2013-07-17 11:50:00,13.6,13.62,13.6,13.6,254200.0,13.2939,13.3134,13.2939,13.2939,254200.0
2013-07-17 11:55:00,13.61,13.61,13.57,13.59,201100.0,13.3037,13.3037,13.2646,13.2841,201100.0
2013-07-17 12:00:00,13.59,13.64,13.59,13.64,361500.0,13.2841,13.333,13.2841,13.333,361500.0
2013-07-17 12:05:00,13.63,13.68,13.62,13.66,575800.0,13.3232,13.3721,13.3134,13.3525,575800.0
2013-07-17 12:10:00,13.66,13.71,13.65,13.7,550500.0,13.3525,13.4014,13.3428,13.3916,550500.0
2013-07-17 12:15:00,13.69,13.72,13.68,13.7,582600.0,13.3819,13.4112,13.3721,13.3916,582600.0
2013-07-17 12:20:00,13.71,13.71,13.65,13.65,330500.0,13.4014,13.4014,13.3428,13.3428,330500.0
2013-07-17 12:25:00,13.65,13.7,13.65,13.68,427700.0,13.3428,13.3916,13.3428,13.3721,427700.0
2013-07-17 12:30:00,13.7,13.7,13.69,13.7,190600.0,13.3916,13.3916,13.3819,13.3916,190600.0
2013-07-17 12:35:00,13.7,13.7,13.66,13.67,141500.0,13.3916,13.3916,13.3525,13.3623,141500.0
2013-07-17 12:40:00,13.66,13.67,13.65,13.67,128200.0,13.3525,13.3623,13.3428,13.3623,128200.0
2013-07-17 12:45:00,13.67,13.68,13.65,13.67,232300.0,13.3623,13.3721,13.3428,13.3623,232300.0
2013-07-17 12:50:00,13.67,13.68,13.65,13.66,259500.0,13.3623,13.3721,13.3428,13.3525,259500.0
2013-07-17 12:55:00,13.65,13.67,13.61,13.62,524700.0,13.3428,13.3623,13.3037,13.3134,524700.0
2013-07-17 13:00:00,13.62,13.65,13.62,13.65,103700.0,13.3134,13.3428,13.3134,13.3428,103700.0
2013-07-17 13:05:00,13.65,13.67,13.65,13.65,295700.0,13.3428,13.3623,13.3428,13.3428,295700.0
2013-07-17 13:10:00,13.65,13.67,13.65,13.67,100800.0,13.3428,13.3623,13.3428,13.3623,100800.0
2013-07-17 13:15:00,13.66,13.67,13.62,13.65,346400.0,13.3525,13.3623,13.3134,13.3428,346400.0
2013-07-17 13:20:00,13.65,13.66,13.6,13.6,267000.0,13.3428,13.3525,13.2939,13.2939,267000.0
2013-07-17 13:25:00,13.6,13.62,13.6,13.6,160100.0,13.2939,13.3134,13.2939,13.2939,160100.0
2013-07-17 13:30:00,13.61,13.62,13.59,13.59,188100.0,13.3037,13.3134,13.2841,13.2841,188100.0
2013-07-17 13:35:00,13.59,13.6,13.58,13.59,126300.0,13.2841,13.2939,13.2743,13.2841,126300.0
2013-07-17 13:40:00,13.59,13.62,13.59,13.62,224300.0,13.2841,13.3134,13.2841,13.3134,224300.0
2013-07-17 13:45:00,13.61,13.62,13.61,13.61,42600.0,13.3037,13.3134,13.3037,13.3037,42600.0
2013-07-17 13:50:00,13.61,13.63,13.61,13.63,136300.0,13.3037,13.3232,13.3037,13.3232,136300.0
2013-07-17 13:55:00,13.63,13.64,13.62,13.62,157100.0,13.3232,13.333,13.3134,13.3134,157100.0
2013-07-17 14:00:00,13.63,13.63,13.61,13.61,57100.0,13.3232,13.3232,13.3037,13.3037,57100.0
2013-07-17 14:05:00,13.62,13.62,13.58,13.59,171100.0,13.3134,13.3134,13.2743,13.2841,171100.0
2013-07-17 14:10:00,13.59,13.62,13.58,13.62,267400.0,13.2841,13.3134,13.2743,13.3134,267400.0
2013-07-17 14:15:00,13.62,13.67,13.62,13.67,391500.0,13.3134,13.3623,13.3134,13.3623,391500.0
2013-07-17 14:20:00,13.67,13.67,13.66,13.67,119800.0,13.3623,13.3623,13.3525,13.3623,119800.0
2013-07-17 14:25:00,13.67,13.7,13.66,13.69,161000.0,13.3623,13.3916,13.3525,13.3819,161000.0
2013-07-17 14:30:00,13.69,13.69,13.66,13.67,385000.0,13.3819,13.3819,13.3525,13.3623,385000.0
2013-07-17 14:35:00,13.67,13.67,13.61,13.62,516100.0,13.3623,13.3623,13.3037,13.3134,516100.0
2013-07-17 14:40:00,13.61,13.62,13.56,13.56,282800.0,13.3037,13.3134,13.2548,13.2548,282800.0
2013-07-17 14:45:00,13.57,13.57,13.54,13.54,349000.0,13.2646,13.2646,13.2352,13.2352,349000.0
2013-07-17 14:50:00,13.54,13.62,13.5,13.62,773400.0,13.2352,13.3134,13.1961,13.3134,773400.0
2013-07-17 14:55:00,13.62,13.62,13.57,13.58,297000.0,13.3134,13.3134,13.2646,13.2743,297000.0
2013-07-17 15:00:00,13.58,13.59,13.57,13.58,270600.0,13.2743,13.2841,13.2646,13.2743,270600.0
2013-07-17 15:05:00,13.58,13.58,13.55,13.55,196600.0,13.2743,13.2743,13.245,13.245,196600.0
2013-07-17 15:10:00,13.55,13.56,13.53,13.55,407600.0,13.245,13.2548,13.2255,13.245,407600.0
2013-07-17 15:15:00,13.55,13.58,13.54,13.58,323100.0,13.245,13.2743,13.2352,13.2743,323100.0
2013-07-17 15:20:00,13.58,13.59,13.56,13.58,333100.0,13.2743,13.2841,13.2548,13.2743,333100.0
2013-07-17 15:25:00,13.58,13.61,13.56,13.56,468200.0,13.2743,13.3037,13.2548,13.2548,468200.0
2013-07-17 15:30:00,13.56,13.57,13.56,13.56,68900.0,13.2548,13.2646,13.2548,13.2548,68900.0
2013-07-17 15:35:00,13.57,13.57,13.55,13.56,256400.0,13.2646,13.2646,13.245,13.2548,256400.0
2013-07-17 15:40:00,13.56,13.6,13.55,13.58,367900.0,13.2548,13.2939,13.245,13.2743,367900.0
2013-07-17 15:45:00,13.58,13.62,13.57,13.61,694000.0,13.2743,13.3134,13.2646,13.3037,694000.0
2013-07-17 15:50:00,13.61,13.63,13.59,13.6,1085700.0,13.3037,13.3232,13.2841,13.2939,1085700.0
2013-07-17 15:55:00,13.61,13.61,13.58,13.6,783200.0,13.3037,13.3037,13.2743,13.2939,783200.0
2013-07-18 09:30:00,13.79,13.86,13.75,13.81,1624700.0,13.4796,13.548,13.4405,13.4992,1624700.0
2013-07-18 09:35:00,13.82,13.83,13.71,13.78,1350900.0,13.5089,13.5187,13.4014,13.4698,1350900.0
2013-07-18 09:40:00,13.79,13.85,13.78,13.8,1067100.0,13.4796,13.5383,13.4698,13.4894,1067100.0
2013-07-18 09:45:00,13.8,13.85,13.71,13.73,1703800.0,13.4894,13.5383,13.4014,13.421,1703800.0
2013-07-18 09:50:00,13.74,13.77,13.7,13.76,1068700.0,13.4307,13.4601,13.3916,13.4503,1068700.0
2013-07-18 09:55:00,13.76,13.81,13.74,13.79,702500.0,13.4503,13.4992,13.4307,13.4796,702500.0
2013-07-18 10:00:00,13.79,13.82,13.75,13.77,630500.0,13.4796,13.5089,13.4405,13.4601,630500.0
2013-07-18 10:05:00,13.76,13.8,13.75,13.78,522400.0,13.4503,13.4894,13.4405,13.4698,522400.0
2013-07-18 10:10:00,13.79,13.79,13.72,13.72,586300.0,13.4796,13.4796,13.4112,13.4112,586300.0
2013-07-18 10:15:00,13.73,13.73,13.68,13.73,684200.0,13.421,13.421,13.3721,13.421,684200.0
2013-07-18 10:20:00,13.73,13.76,13.72,13.74,573900.0,13.421,13.4503,13.4112,13.4307,573900.0
2013-07-18 10:25:00,13.74,13.75,13.66,13.69,968600.0,13.4307,13.4405,13.3525,13.3819,968600.0
2013-07-18 10:30:00,13.68,13.7,13.64,13.66,660200.0,13.3721,13.3916,13.333,13.3525,660200.0
2013-07-18 10:35:00,13.67,13.67,13.63,13.66,486200.0,13.3623,13.3623,13.3232,13.3525,486200.0
2013-07-18 10:40:00,13.66,13.7,13.66,13.7,423800.0,13.3525,13.3916,13.3525,13.3916,423800.0
2013-07-18 10:45:00,13.7,13.7,13.66,13.66,412200.0,13.3916,13.3916,13.3525,13.3525,412200.0
2013-07-18 10:50:00,13.66,13.73,13.65,13.71,383400.0,13.3525,13.421,13.3428,13.4014,383400.0
2013-07-18 10:55:00,13.71,13.76,13.71,13.73,552100.0,13.4014,13.4503,13.4014,13.421,552100.0
2013-07-18 11:00:00,13.73,13.73,13.71,13.71,150900.0,13.421,13.421,13.4014,13.4014,150900.0
2013-07-18 11:05:00,13.71,13.79,13.71,13.77,727500.0,13.4014,13.4796,13.4014,13.4601,727500.0
2013-07-18 11:10:00,13.78,13.79,13.75,13.78,441200.0,13.4698,13.4796,13.4405,13.4698,441200.0
2013-07-18 11:15:00,13.78,13.78,13.75,13.75,187400.0,13.4698,13.4698,13.4405,13.4405,187400.0
2013-07-18 11:20:00,13.75,13.76,13.73,13.74,155800.0,13.4405,13.4503,13.421,13.4307,155800.0
2013-07-18 11:25:00,13.74,13.74,13.72,13.73,214400.0,13.4307,13.4307,13.4112,13.421,214400.0
2013-07-18 11:30:00,13.72,13.77,13.72,13.77,257600.0,13.4112,13.4601,13.4112,13.4601,257600.0
2013-07-18 11:35:00,13.77,13.77,13.74,13.74,311800.0,13.4601,13.4601,13.4307,13.4307,311800.0
2013-07-18 11:40:00,13.74,13.75,13.72,13.72,117700.0,13.4307,13.4405,13.4112,13.4112,117700.0
2013-07-18 11:45:00,13.73,13.73,13.71,13.73,244400.0,13.421,13.421,13.4014,13.421,244400.0
2013-07-18 11:50:00,13.73,13.75,13.72,13.75,109400.0,13.421,13.4405,13.4112,13.4405,109400.0
2013-07-18 11:55:00,13.74,13.75,13.71,13.74,275900.0,13.4307,13.4405,13.4014,13.4307,275900.0
2013-07-18 12:00:00,13.74,13.76,13.73,13.74,201400.0,13.4307,13.4503,13.421,13.4307,201400.0
2013-07-18 12:05:00,13.74,13.79,13.74,13.79,338600.0,13.4307,13.4796,13.4307,13.4796,338600.0
2013-07-18 12:10:00,13.79,13.8,13.74,13.75,428500.0,13.4796,13.4894,13.4307,13.4405,428500.0
2013-07-18 12:15:00,13.74,13.76,13.72,13.76,328700.0,13.4307,13.4503,13.4112,13.4503,328700.0
2013-07-18 12:20:00,13.76,13.78,13.74,13.74,290500.0,13.4503,13.4698,13.4307,13.4307,290500.0
2013-07-18 12:25:00,13.74,13.75,13.7,13.74,527500.0,13.4307,13.4405,13.3916,13.4307,527500.0
2013-07-18 12:30:00,13.74,13.74,13.72,13.74,149300.0,13.4307,13.4307,13.4112,13.4307,149300.0
2013-07-18 12:35:00,13.73,13.73,13.7,13.71,201800.0,13.421,13.421,13.3916,13.4014,201800.0
2013-07-18 12:40:00,13.71,13.73,13.69,13.7,434400.0,13.4014,13.421,13.3819,13.3916,434400.0
2013-07-18 12:45:00,13.69,13.7,13.66,13.68,453800.0,13.3819,13.3916,13.3525,13.3721,453800.0
2013-07-18 12:50:00,13.67,13.69,13.66,13.68,362200.0,13.3623,13.3819,13.3525,13.3721,362200.0
2013-07-18 12:55:00,13.68,13.69,13.64,13.64,257600.0,13.3721,13.3819,13.333,13.333,257600.0
2013-07-18 13:00:00,13.65,13.72,13.64,13.7,523700.0,13.3428,13.4112,13.333,13.3916,523700.0
2013-07-18 13:05:00,13.71,13.73,13.7,13.7,372200.0,13.4014,13.421,13.3916,13.3916,372200.0
2013-07-18 13:10:00,13.7,13.71,13.7,13.7,52700.0,13.3916,13.4014,13.3916,13.3916,52700.0
2013-07-18 13:15:00,13.71,13.71,13.68,13.68,133300.0,13.4014,13.4014,13.3721,13.3721,133300.0
2013-07-18 13:20:00,13.68,13.69,13.66,13.68,285100.0,13.3721,13.3819,13.3525,13.3721,285100.0
2013-07-18 13:25:00,13.68,13.7,13.67,13.69,237600.0,13.3721,13.3916,13.3623,13.3819,237600.0
2013-07-18 13:30:00,13.69,13.7,13.66,13.68,296500.0,13.3819,13.3916,13.3525,13.3721,296500.0
2013-07-18 13:35:00,13.68,13.69,13.67,13.69,136400.0,13.3721,13.3819,13.3623,13.3819,136400.0
2013-07-18 13:40:00,13.69,13.69,13.65,13.67,358400.0,13.3819,13.3819,13.3428,13.3623,358400.0
2013-07-18 13:45:00,13.66,13.69,13.66,13.69,298100.0,13.3525,13.3819,13.3525,13.3819,298100.0
2013-07-18 13:50:00,13.69,13.7,13.67,13.7,308700.0,13.3819,13.3916,13.3623,13.3916,308700.0
2013-07-18 13:55:00,13.69,13.73,13.69,13.7,294200.0,13.3819,13.421,13.3819,13.3916,294200.0
2013-07-18 14:00:00,13.7,13.72,13.69,13.71,237700.0,13.3916,13.4112,13.3819,13.4014,237700.0
2013-07-18 14:05:00,13.71,13.71,13.68,13.69,168900.0,13.4014,13.4014,13.3721,13.3819,168900.0
2013-07-18 14:10:00,13.69,13.7,13.68,13.7,315000.0,13.3819,13.3916,13.3721,13.3916,315000.0
2013-07-18 14:15:00,13.7,13.75,13.69,13.74,666500.0,13.3916,13.4405,13.3819,13.4307,666500.0
2013-07-18 14:20:00,13.74,13.75,13.73,13.73,263700.0,13.4307,13.4405,13.421,13.421,263700.0
2013-07-18 14:25:00,13.73,13.74,13.71,13.73,160100.0,13.421,13.4307,13.4014,13.421,160100.0
2013-07-18 14:30:00,13.73,13.74,13.72,13.73,262400.0,13.421,13.4307,13.4112,13.421,262400.0
2013-07-18 14:35:00,13.74,13.75,13.72,13.74,385900.0,13.4307,13.4405,13.4112,13.4307,385900.0
2013-07-18 14:40:00,13.74,13.75,13.73,13.73,235500.0,13.4307,13.4405,13.421,13.421,235500.0
2013-07-18 14:45:00,13.74,13.74,13.73,13.74,50200.0,13.4307,13.4307,13.421,13.4307,50200.0
2013-07-18 14:50:00,13.74,13.77,13.73,13.74,613200.0,13.4307,13.4601,13.421,13.4307,613200.0
2013-07-18 14:55:00,13.74,13.77,13.73,13.75,354700.0,13.4307,13.4601,13.421,13.4405,354700.0
2013-07-18 15:00:00,13.75,13.76,13.73,13.74,228800.0,13.4405,13.4503,13.421,13.4307,228800.0
2013-07-18 15:05:00,13.74,13.76,13.74,13.76,198000.0,13.4307,13.4503,13.4307,13.4503,198000.0
2013-07-18 15:10:00,13.76,13.77,13.73,13.75,673900.0,13.4503,13.4601,13.421,13.4405,673900.0
2013-07-18 15:15:00,13.75,13.76,13.74,13.75,105600.0,13.4405,13.4503,13.4307,13.4405,105600.0
2013-07-18 15:20:00,13.76,13.76,13.74,13.74,198100.0,13.4503,13.4503,13.4307,13.4307,198100.0
2013-07-18 15:25:00,13.74,13.75,13.73,13.73,115200.0,13.4307,13.4405,13.421,13.421,115200.0
2013-07-18 15:30:00,13.73,13.75,13.72,13.75,305800.0,13.421,13.4405,13.4112,13.4405,305800.0
2013-07-18 15:35:00,13.75,13.75,13.74,13.75,139000.0,13.4405,13.4405,13.4307,13.4405,139000.0
2013-07-18 15:40:00,13.74,13.75,13.73,13.74,307600.0,13.4307,13.4405,13.421,13.4307,307600.0
2013-07-18 15:45:00,13.73,13.76,13.72,13.74,552400.0,13.421,13.4503,13.4112,13.4307,552400.0
2013-07-18 15:50:00,13.74,13.74,13.71,13.71,628800.0,13.4307,13.4307,13.4014,13.4014,628800.0
2013-07-18 15:55:00,13.71,13.72,13.68,13.69,1392000.0,13.4014,13.4112,13.3721,13.3819,1392000.0
2013-07-19 09:30:00,13.67,13.67,13.52,13.63,1738800.0,13.3623,13.3623,13.2157,13.3232,1738800.0
2013-07-19 09:35:00,13.63,13.64,13.55,13.57,702600.0,13.3232,13.333,13.245,13.2646,702600.0
2013-07-19 09:40:00,13.56,13.59,13.47,13.54,833100.0,13.2548,13.2841,13.1668,13.2352,833100.0
2013-07-19 09:45:00,13.54,13.57,13.47,13.53,696100.0,13.2352,13.2646,13.1668,13.2255,696100.0
2013-07-19 09:50:00,13.53,13.54,13.49,13.52,758900.0,13.2255,13.2352,13.1864,13.2157,758900.0
2013-07-19 09:55:00,13.53,13.55,13.44,13.46,747700.0,13.2255,13.245,13.1375,13.157,747700.0
2013-07-19 10:00:00,13.47,13.57,13.46,13.53,861700.0,13.1668,13.2646,13.157,13.2255,861700.0
2013-07-19 10:05:00,13.52,13.55,13.47,13.51,939600.0,13.2157,13.245,13.1668,13.2059,939600.0
2013-07-19 10:10:00,13.51,13.52,13.48,13.49,148600.0,13.2059,13.2157,13.1766,13.1864,148600.0
2013-07-19 10:15:00,13.48,13.51,13.45,13.49,608600.0,13.1766,13.2059,13.1473,13.1864,608600.0
2013-07-19 10:20:00,13.48,13.5,13.48,13.5,253500.0,13.1766,13.1961,13.1766,13.1961,253500.0
2013-07-19 10:25:00,13.49,13.5,13.47,13.49,193900.0,13.1864,13.1961,13.1668,13.1864,193900.0
2013-07-19 10:30:00,13.49,13.54,13.47,13.54,1094000.0,13.1864,13.2352,13.1668,13.2352,1094000.0
2013-07-19 10:35:00,13.54,13.59,13.53,13.55,283100.0,13.2352,13.2841,13.2255,13.245,283100.0
2013-07-19 10:40:00,13.56,13.56,13.52,13.56,232300.0,13.2548,13.2548,13.2157,13.2548,232300.0
2013-07-19 10:45:00,13.56,13.59,13.52,13.53,351800.0,13.2548,13.2841,13.2157,13.2255,351800.0
2013-07-19 10:50:00,13.52,13.57,13.52,13.54,366200.0,13.2157,13.2646,13.2157,13.2352,366200.0
2013-07-19 10:55:00,13.55,13.56,13.53,13.56,344600.0,13.245,13.2548,13.2255,13.2548,344600.0
2013-07-19 11:00:00,13.56,13.59,13.55,13.58,401900.0,13.2548,13.2841,13.245,13.2743,401900.0
2013-07-19 11:05:00,13.58,13.59,13.56,13.59,276600.0,13.2743,13.2841,13.2548,13.2841,276600.0
2013-07-19 11:10:00,13.58,13.62,13.58,13.61,282900.0,13.2743,13.3134,13.2743,13.3037,282900.0
2013-07-19 11:15:00,13.6,13.64,13.59,13.62,221900.0,13.2939,13.333,13.2841,13.3134,221900.0
2013-07-19 11:20:00,13.62,13.63,13.61,13.61,75100.0,13.3134,13.3232,13.3037,13.3037,75100.0
2013-07-19 11:25:00,13.61,13.64,13.6,13.63,308400.0,13.3037,13.333,13.2939,13.3232,308400.0
2013-07-19 11:30:00,13.62,13.65,13.61,13.63,336900.0,13.3134,13.3428,13.3037,13.3232,336900.0
2013-07-19 11:35:00,13.63,13.64,13.59,13.6,382600.0,13.3232,13.333,13.2841,13.2939,382600.0
2013-07-19 11:40:00,13.6,13.6,13.54,13.55,358500.0,13.2939,13.2939,13.2352,13.245,358500.0
2013-07-19 11:45:00,13.55,13.58,13.55,13.57,250100.0,13.245,13.2743,13.245,13.2646,250100.0
2013-07-19 11:50:00,13.57,13.58,13.55,13.58,134600.0,13.2646,13.2743,13.245,13.2743,134600.0
2013-07-19 11:55:00,13.58,13.58,13.55,13.58,122500.0,13.2743,13.2743,13.245,13.2743,122500.0
2013-07-19 12:00:00,13.58,13.59,13.56,13.57,306300.0,13.2743,13.2841,13.2548,13.2646,306300.0
2013-07-19 12:05:00,13.56,13.57,13.55,13.56,112200.0,13.2548,13.2646,13.245,13.2548,112200.0
2013-07-19 12:10:00,13.55,13.56,13.53,13.54,123900.0,13.245,13.2548,13.2255,13.2352,123900.0
2013-07-19 12:15:00,13.54,13.54,13.53,13.54,160200.0,13.2352,13.2352,13.2255,13.2352,160200.0
2013-07-19 12:20:00,13.54,13.56,13.54,13.56,129700.0,13.2352,13.2548,13.2352,13.2548,129700.0
2013-07-19 12:25:00,13.56,13.59,13.55,13.59,94900.0,13.2548,13.2841,13.245,13.2841,94900.0
2013-07-19 12:30:00,13.58,13.59,13.55,13.56,151900.0,13.2743,13.2841,13.245,13.2548,151900.0
2013-07-19 12:35:00,13.57,13.57,13.56,13.56,24900.0,13.2646,13.2646,13.2548,13.2548,24900.0
2013-07-19 12:40:00,13.57,13.57,13.55,13.55,34400.0,13.2646,13.2646,13.245,13.245,34400.0
2013-07-19 12:45:00,13.55,13.56,13.54,13.56,91500.0,13.245,13.2548,13.2352,13.2548,91500.0
2013-07-19 12:50:00,13.56,13.56,13.54,13.54,83200.0,13.2548,13.2548,13.2352,13.2352,83200.0
2013-07-19 12:55:00,13.55,13.55,13.53,13.54,94300.0,13.245,13.245,13.2255,13.2352,94300.0
2013-07-19 13:00:00,13.55,13.57,13.54,13.56,131700.0,13.245,13.2646,13.2352,13.2548,131700.0
2013-07-19 13:05:00,13.56,13.57,13.55,13.56,99900.0,13.2548,13.2646,13.245,13.2548,99900.0
2013-07-19 13:10:00,13.55,13.57,13.55,13.57,69500.0,13.245,13.2646,13.245,13.2646,69500.0
2013-07-19 13:15:00,13.57,13.58,13.56,13.58,87800.0,13.2646,13.2743,13.2548,13.2743,87800.0
2013-07-19 13:20:00,13.58,13.6,13.58,13.59,88300.0,13.2743,13.2939,13.2743,13.2841,88300.0
2013-07-19 13:25:00,13.59,13.61,13.58,13.61,235400.0,13.2841,13.3037,13.2743,13.3037,235400.0
2013-07-19 13:30:00,13.61,13.64,13.59,13.64,317700.0,13.3037,13.333,13.2841,13.333,317700.0
2013-07-19 13:35:00,13.63,13.64,13.62,13.62,121200.0,13.3232,13.333,13.3134,13.3134,121200.0
2013-07-19 13:40:00,13.62,13.63,13.61,13.63,113000.0,13.3134,13.3232,13.3037,13.3232,113000.0
2013-07-19 13:45:00,13.63,13.67,13.62,13.67,330800.0,13.3232,13.3623,13.3134,13.3623,330800.0
2013-07-19 13:50:00,13.66,13.67,13.63,13.64,203000.0,13.3525,13.3623,13.3232,13.333,203000.0
2013-07-19 13:55:00,13.64,13.65,13.64,13.64,30100.0,13.333,13.3428,13.333,13.333,30100.0
2013-07-19 14:00:00,13.64,13.65,13.62,13.65,223200.0,13.333,13.3428,13.3134,13.3428,223200.0
2013-07-19 14:05:00,13.65,13.65,13.64,13.65,68900.0,13.3428,13.3428,13.333,13.3428,68900.0
2013-07-19 14:10:00,13.65,13.68,13.65,13.67,194100.0,13.3428,13.3721,13.3428,13.3623,194100.0
2013-07-19 14:15:00,13.68,13.68,13.61,13.61,535200.0,13.3721,13.3721,13.3037,13.3037,535200.0
2013-07-19 14:20:00,13.62,13.64,13.59,13.59,159500.0,13.3134,13.333,13.2841,13.2841,159500.0
2013-07-19 14:25:00,13.59,13.61,13.59,13.6,223400.0,13.2841,13.3037,13.2841,13.2939,223400.0
2013-07-19 14:30:00,13.61,13.62,13.6,13.61,139300.0,13.3037,13.3134,13.2939,13.3037,139300.0
2013-07-19 14:35:00,13.61,13.63,13.6,13.63,272500.0,13.3037,13.3232,13.2939,13.3232,272500.0
2013-07-19 14:40:00,13.63,13.64,13.61,13.62,249900.0,13.3232,13.333,13.3037,13.3134,249900.0
2013-07-19 14:45:00,13.62,13.66,13.61,13.64,260400.0,13.3134,13.3525,13.3037,13.333,260400.0
2013-07-19 14:50:00,13.65,13.65,13.62,13.65,244800.0,13.3428,13.3428,13.3134,13.3428,244800.0
2013-07-19 14:55:00,13.64,13.68,13.64,13.65,298800.0,13.333,13.3721,13.333,13.3428,298800.0
2013-07-19 15:00:00,13.65,13.66,13.63,13.64,187600.0,13.3428,13.3525,13.3232,13.333,187600.0
2013-07-19 15:05:00,13.65,13.65,13.64,13.64,107100.0,13.3428,13.3428,13.333,13.333,107100.0
2013-07-19 15:10:00,13.64,13.66,13.64,13.64,164400.0,13.333,13.3525,13.333,13.333,164400.0
2013-07-19 15:15:00,13.65,13.65,13.63,13.65,201900.0,13.3428,13.3428,13.3232,13.3428,201900.0
2013-07-19 15:20:00,13.65,13.65,13.64,13.65,57300.0,13.3428,13.3428,13.333,13.3428,57300.0
2013-07-19 15:25:00,13.64,13.65,13.64,13.65,142900.0,13.333,13.3428,13.333,13.3428,142900.0
2013-07-19 15:30:00,13.65,13.65,13.64,13.64,96700.0,13.3428,13.3428,13.333,13.333,96700.0
2013-07-19 15:35:00,13.65,13.66,13.64,13.66,523400.0,13.3428,13.3525,13.333,13.3525,523400.0
2013-07-19 15:40:00,13.65,13.67,13.65,13.67,164200.0,13.3428,13.3623,13.3428,13.3623,164200.0
2013-07-19 15:45:00,13.67,13.7,13.66,13.68,445500.0,13.3623,13.3916,13.3525,13.3721,445500.0
2013-07-19 15:50:00,13.68,13.72,13.67,13.72,694700.0,13.3721,13.4112,13.3623,13.4112,694700.0
2013-07-19 15:55:00,13.71,13.73,13.7,13.73,1233200.0,13.4014,13.421,13.3916,13.421,1233200.0
2013-07-22 09:30:00,13.62,13.74,13.62,13.66,577900.0,13.3134,13.4307,13.3134,13.3525,577900.0
2013-07-22 09:35:00,13.66,13.72,13.65,13.69,311100.0,13.3525,13.4112,13.3428,13.3819,311100.0
2013-07-22 09:40:00,13.68,13.8,13.67,13.79,973500.0,13.3721,13.4894,13.3623,13.4796,973500.0
2013-07-22 09:45:00,13.79,13.83,13.75,13.78,604200.0,13.4796,13.5187,13.4405,13.4698,604200.0
2013-07-22 09:50:00,13.78,13.82,13.78,13.8,359800.0,13.4698,13.5089,13.4698,13.4894,359800.0
2013-07-22 09:55:00,13.8,13.81,13.77,13.8,405400.0,13.4894,13.4992,13.4601,13.4894,405400.0
2013-07-22 10:00:00,13.81,13.82,13.76,13.8,527600.0,13.4992,13.5089,13.4503,13.4894,527600.0
2013-07-22 10:05:00,13.8,13.82,13.78,13.81,350800.0,13.4894,13.5089,13.4698,13.4992,350800.0
2013-07-22 10:10:00,13.81,13.84,13.79,13.81,392500.0,13.4992,13.5285,13.4796,13.4992,392500.0
2013-07-22 10:15:00,13.81,13.85,13.8,13.81,539500.0,13.4992,13.5383,13.4894,13.4992,539500.0
2013-07-22 10:20:00,13.82,13.85,13.81,13.82,589900.0,13.5089,13.5383,13.4992,13.5089,589900.0
2013-07-22 10:25:00,13.82,13.83,13.8,13.83,265900.0,13.5089,13.5187,13.4894,13.5187,265900.0
2013-07-22 10:30:00,13.82,13.89,13.81,13.89,1064800.0,13.5089,13.5774,13.4992,13.5774,1064800.0
2013-07-22 10:35:00,13.89,13.91,13.87,13.88,540700.0,13.5774,13.5969,13.5578,13.5676,540700.0
2013-07-22 10:40:00,13.88,13.88,13.85,13.86,124800.0,13.5676,13.5676,13.5383,13.548,124800.0
2013-07-22 10:45:00,13.85,13.91,13.85,13.87,587200.0,13.5383,13.5969,13.5383,13.5578,587200.0
2013-07-22 10:50:00,13.87,13.88,13.86,13.88,316500.0,13.5578,13.5676,13.548,13.5676,316500.0
2013-07-22 10:55:00,13.88,13.88,13.86,13.86,298600.0,13.5676,13.5676,13.548,13.548,298600.0
2013-07-22 11:00:00,13.86,13.87,13.82,13.82,484100.0,13.548,13.5578,13.5089,13.5089,484100.0
2013-07-22 11:05:00,13.82,13.85,13.82,13.85,280200.0,13.5089,13.5383,13.5089,13.5383,280200.0
2013-07-22 11:10:00,13.85,13.86,13.83,13.85,258300.0,13.5383,13.548,13.5187,13.5383,258300.0
2013-07-22 11:15:00,13.86,13.87,13.83,13.84,180600.0,13.548,13.5578,13.5187,13.5285,180600.0
2013-07-22 11:20:00,13.83,13.86,13.82,13.86,614400.0,13.5187,13.548,13.5089,13.548,614400.0
2013-07-22 11:25:00,13.86,13.88,13.85,13.87,237100.0,13.548,13.5676,13.5383,13.5578,237100.0
2013-07-22 11:30:00,13.87,13.88,13.86,13.87,151000.0,13.5578,13.5676,13.548,13.5578,151000.0
2013-07-22 11:35:00,13.87,13.89,13.87,13.88,338600.0,13.5578,13.5774,13.5578,13.5676,338600.0
2013-07-22 11:40:00,13.88,13.89,13.88,13.88,55300.0,13.5676,13.5774,13.5676,13.5676,55300.0
2013-07-22 11:45:00,13.89,13.9,13.87,13.87,188500.0,13.5774,13.5871,13.5578,13.5578,188500.0
2013-07-22 11:50:00,13.88,13.88,13.84,13.85,351400.0,13.5676,13.5676,13.5285,13.5383,351400.0
2013-07-22 11:55:00,13.85,13.86,13.84,13.86,181300.0,13.5383,13.548,13.5285,13.548,181300.0
2013-07-22 12:00:00,13.86,13.87,13.84,13.84,253800.0,13.548,13.5578,13.5285,13.5285,253800.0
2013-07-22 12:05:00,13.84,13.84,13.82,13.83,162500.0,13.5285,13.5285,13.5089,13.5187,162500.0
2013-07-22 12:10:00,13.84,13.85,13.82,13.84,439100.0,13.5285,13.5383,13.5089,13.5285,439100.0
2013-07-22 12:15:00,13.84,13.85,13.83,13.84,223500.0,13.5285,13.5383,13.5187,13.5285,223500.0
2013-07-22 12:20:00,13.84,13.86,13.83,13.86,166800.0,13.5285,13.548,13.5187,13.548,166800.0
2013-07-22 12:25:00,13.86,13.86,13.85,13.86,78400.0,13.548,13.548,13.5383,13.548,78400.0
2013-07-22 12:30:00,13.86,13.86,13.84,13.84,132800.0,13.548,13.548,13.5285,13.5285,132800.0
2013-07-22 12:35:00,13.84,13.85,13.83,13.85,107300.0,13.5285,13.5383,13.5187,13.5383,107300.0
2013-07-22 12:40:00,13.85,13.85,13.84,13.85,18700.0,13.5383,13.5383,13.5285,13.5383,18700.0
2013-07-22 12:45:00,13.84,13.85,13.84,13.84,50500.0,13.5285,13.5383,13.5285,13.5285,50500.0
2013-07-22 12:50:00,13.84,13.85,13.84,13.84,99000.0,13.5285,13.5383,13.5285,13.5285,99000.0
2013-07-22 12:55:00,13.84,13.85,13.82,13.83,472500.0,13.5285,13.5383,13.5089,13.5187,472500.0
2013-07-22 13:00:00,13.82,13.83,13.78,13.82,418200.0,13.5089,13.5187,13.4698,13.5089,418200.0
2013-07-22 13:05:00,13.82,13.82,13.78,13.78,237500.0,13.5089,13.5089,13.4698,13.4698,237500.0
2013-07-22 13:10:00,13.78,13.83,13.78,13.82,382100.0,13.4698,13.5187,13.4698,13.5089,382100.0
2013-07-22 13:15:00,13.82,13.82,13.79,13.8,739200.0,13.5089,13.5089,13.4796,13.4894,739200.0
2013-07-22 13:20:00,13.79,13.8,13.76,13.77,229400.0,13.4796,13.4894,13.4503,13.4601,229400.0
2013-07-22 13:25:00,13.76,13.79,13.75,13.79,171100.0,13.4503,13.4796,13.4405,13.4796,171100.0
2013-07-22 13:30:00,13.79,13.8,13.78,13.79,68200.0,13.4796,13.4894,13.4698,13.4796,68200.0
2013-07-22 13:35:00,13.79,13.8,13.77,13.78,62600.0,13.4796,13.4894,13.4601,13.4698,62600.0
2013-07-22 13:40:00,13.78,13.78,13.74,13.74,110600.0,13.4698,13.4698,13.4307,13.4307,110600.0
2013-07-22 13:45:00,13.74,13.75,13.73,13.75,115100.0,13.4307,13.4405,13.421,13.4405,115100.0
2013-07-22 13:50:00,13.75,13.76,13.74,13.76,154500.0,13.4405,13.4503,13.4307,13.4503,154500.0
2013-07-22 13:55:00,13.76,13.77,13.75,13.77,73400.0,13.4503,13.4601,13.4405,13.4601,73400.0
2013-07-22 14:00:00,13.77,13.78,13.76,13.77,77800.0,13.4601,13.4698,13.4503,13.4601,77800.0
2013-07-22 14:05:00,13.78,13.8,13.77,13.8,209600.0,13.4698,13.4894,13.4601,13.4894,209600.0
2013-07-22 14:10:00,13.8,13.83,13.79,13.83,130800.0,13.4894,13.5187,13.4796,13.5187,130800.0
2013-07-22 14:15:00,13.83,13.83,13.8,13.81,135900.0,13.5187,13.5187,13.4894,13.4992,135900.0
2013-07-22 14:20:00,13.81,13.81,13.79,13.81,231600.0,13.4992,13.4992,13.4796,13.4992,231600.0
2013-07-22 14:25:00,13.81,13.81,13.8,13.8,65200.0,13.4992,13.4992,13.4894,13.4894,65200.0
2013-07-22 14:30:00,13.8,13.84,13.8,13.83,272700.0,13.4894,13.5285,13.4894,13.5187,272700.0
2013-07-22 14:35:00,13.83,13.83,13.79,13.81,211800.0,13.5187,13.5187,13.4796,13.4992,211800.0
2013-07-22 14:40:00,13.8,13.82,13.8,13.82,98100.0,13.4894,13.5089,13.4894,13.5089,98100.0
2013-07-22 14:45:00,13.82,13.83,13.82,13.83,187300.0,13.5089,13.5187,13.5089,13.5187,187300.0
2013-07-22 14:50:00,13.83,13.83,13.81,13.81,125200.0,13.5187,13.5187,13.4992,13.4992,125200.0
2013-07-22 14:55:00,13.82,13.83,13.81,13.83,108000.0,13.5089,13.5187,13.4992,13.5187,108000.0
2013-07-22 15:00:00,13.83,13.83,13.81,13.81,147600.0,13.5187,13.5187,13.4992,13.4992,147600.0
2013-07-22 15:05:00,13.81,13.82,13.8,13.81,146000.0,13.4992,13.5089,13.4894,13.4992,146000.0
2013-07-22 15:10:00,13.81,13.81,13.8,13.81,47400.0,13.4992,13.4992,13.4894,13.4992,47400.0
2013-07-22 15:15:00,13.81,13.81,13.8,13.81,64100.0,13.4992,13.4992,13.4894,13.4992,64100.0
2013-07-22 15:20:00,13.81,13.81,13.8,13.81,67700.0,13.4992,13.4992,13.4894,13.4992,67700.0
2013-07-22 15:25:00,13.81,13.81,13.8,13.81,77700.0,13.4992,13.4992,13.4894,13.4992,77700.0
2013-07-22 15:30:00,13.81,13.81,13.8,13.81,69200.0,13.4992,13.4992,13.4894,13.4992,69200.0
2013-07-22 15:35:00,13.8,13.81,13.79,13.8,289200.0,13.4894,13.4992,13.4796,13.4894,289200.0
2013-07-22 15:40:00,13.8,13.81,13.8,13.81,135100.0,13.4894,13.4992,13.4894,13.4992,135100.0
2013-07-22 15:45:00,13.81,13.82,13.8,13.8,536100.0,13.4992,13.5089,13.4894,13.4894,536100.0
2013-07-22 15:50:00,13.8,13.84,13.79,13.82,842000.0,13.4894,13.5285,13.4796,13.5089,842000.0
2013-07-22 15:55:00,13.83,13.83,13.81,13.83,900500.0,13.5187,13.5187,13.4992,13.5187,900500.0
2013-07-23 09:30:00,13.89,13.91,13.83,13.9,824800.0,13.5774,13.5969,13.5187,13.5871,824800.0
2013-07-23 09:35:00,13.9,13.98,13.88,13.95,798800.0,13.5871,13.6653,13.5676,13.636,798800.0
2013-07-23 09:40:00,13.95,13.97,13.93,13.95,711200.0,13.636,13.6556,13.6165,13.636,711200.0
2013-07-23 09:45:00,13.95,14.05,13.95,14.03,1074500.0,13.636,13.7338,13.636,13.7142,1074500.0
2013-07-23 09:50:00,14.03,14.06,13.94,13.94,1130900.0,13.7142,13.7435,13.6262,13.6262,1130900.0
2013-07-23 09:55:00,13.95,14.0,13.89,13.89,1160700.0,13.636,13.6849,13.5774,13.5774,1160700.0
2013-07-23 10:00:00,13.9,13.91,13.81,13.81,1500900.0,13.5871,13.5969,13.4992,13.4992,1500900.0
2013-07-23 10:05:00,13.81,13.92,13.81,13.9,1339100.0,13.4992,13.6067,13.4992,13.5871,1339100.0
2013-07-23 10:10:00,13.9,13.92,13.86,13.9,552600.0,13.5871,13.6067,13.548,13.5871,552600.0
2013-07-23 10:15:00,13.91,14.01,13.9,14.0,707600.0,13.5969,13.6947,13.5871,13.6849,707600.0
2013-07-23 10:20:00,13.99,13.99,13.9,13.9,582300.0,13.6751,13.6751,13.5871,13.5871,582300.0
2013-07-23 10:25:00,13.9,13.91,13.77,13.82,829600.0,13.5871,13.5969,13.4601,13.5089,829600.0
2013-07-23 10:30:00,13.81,13.93,13.81,13.85,860200.0,13.4992,13.6165,13.4992,13.5383,860200.0
2013-07-23 10:35:00,13.86,13.87,13.79,13.82,460700.0,13.548,13.5578,13.4796,13.5089,460700.0
2013-07-23 10:40:00,13.81,13.91,13.78,13.87,983700.0,13.4992,13.5969,13.4698,13.5578,983700.0
2013-07-23 10:45:00,13.88,13.91,13.85,13.85,623200.0,13.5676,13.5969,13.5383,13.5383,623200.0
2013-07-23 10:50:00,13.85,13.89,13.82,13.89,268700.0,13.5383,13.5774,13.5089,13.5774,268700.0
2013-07-23 10:55:00,13.89,13.9,13.84,13.85,418700.0,13.5774,13.5871,13.5285,13.5383,418700.0
2013-07-23 11:00:00,13.85,13.86,13.83,13.85,1168600.0,13.5383,13.548,13.5187,13.5383,1168600.0
2013-07-23 11:05:00,13.85,13.86,13.83,13.86,530400.0,13.5383,13.548,13.5187,13.548,530400.0
2013-07-23 11:10:00,13.85,13.86,13.83,13.85,571100.0,13.5383,13.548,13.5187,13.5383,571100.0
2013-07-23 11:15:00,13.85,13.85,13.83,13.84,640300.0,13.5383,13.5383,13.5187,13.5285,640300.0
2013-07-23 11:20:00,13.84,13.86,13.84,13.84,243000.0,13.5285,13.548,13.5285,13.5285,243000.0
2013-07-23 11:25:00,13.85,13.87,13.84,13.86,342100.0,13.5383,13.5578,13.5285,13.548,342100.0
2013-07-23 11:30:00,13.87,13.87,13.84,13.86,260700.0,13.5578,13.5578,13.5285,13.548,260700.0
2013-07-23 11:35:00,13.86,13.88,13.85,13.86,170700.0,13.548,13.5676,13.5383,13.548,170700.0
2013-07-23 11:40:00,13.86,13.89,13.85,13.87,177000.0,13.548,13.5774,13.5383,13.5578,177000.0
2013-07-23 11:45:00,13.87,13.9,13.86,13.9,171400.0,13.5578,13.5871,13.548,13.5871,171400.0
2013-07-23 11:50:00,13.89,13.91,13.87,13.87,116900.0,13.5774,13.5969,13.5578,13.5578,116900.0
2013-07-23 11:55:00,13.87,13.88,13.84,13.86,270800.0,13.5578,13.5676,13.5285,13.548,270800.0
2013-07-23 12:00:00,13.86,13.86,13.84,13.86,328500.0,13.548,13.548,13.5285,13.548,328500.0
2013-07-23 12:05:00,13.86,13.89,13.85,13.88,336300.0,13.548,13.5774,13.5383,13.5676,336300.0
2013-07-23 12:10:00,13.88,13.89,13.86,13.86,189900.0,13.5676,13.5774,13.548,13.548,189900.0
2013-07-23 12:15:00,13.86,13.87,13.84,13.86,216200.0,13.548,13.5578,13.5285,13.548,216200.0
2013-07-23 12:20:00,13.86,13.87,13.85,13.87,42500.0,13.548,13.5578,13.5383,13.5578,42500.0
2013-07-23 12:25:00,13.87,13.87,13.84,13.85,164700.0,13.5578,13.5578,13.5285,13.5383,164700.0
2013-07-23 12:30:00,13.85,13.85,13.84,13.85,63800.0,13.5383,13.5383,13.5285,13.5383,63800.0
2013-07-23 12:35:00,13.84,13.88,13.84,13.87,274900.0,13.5285,13.5676,13.5285,13.5578,274900.0
2013-07-23 12:40:00,13.86,13.87,13.84,13.86,179200.0,13.548,13.5578,13.5285,13.548,179200.0
2013-07-23 12:45:00,13.87,13.87,13.86,13.87,28300.0,13.5578,13.5578,13.548,13.5578,28300.0
2013-07-23 12:50:00,13.86,13.87,13.86,13.86,116200.0,13.548,13.5578,13.548,13.548,116200.0
2013-07-23 12:55:00,13.87,13.87,13.83,13.83,154600.0,13.5578,13.5578,13.5187,13.5187,154600.0
2013-07-23 13:00:00,13.84,13.87,13.83,13.87,117900.0,13.5285,13.5578,13.5187,13.5578,117900.0
2013-07-23 13:05:00,13.86,13.87,13.84,13.85,105800.0,13.548,13.5578,13.5285,13.5383,105800.0
2013-07-23 13:10:00,13.85,13.86,13.84,13.85,109200.0,13.5383,13.548,13.5285,13.5383,109200.0
2013-07-23 13:15:00,13.85,13.85,13.82,13.83,142100.0,13.5383,13.5383,13.5089,13.5187,142100.0
2013-07-23 13:20:00,13.82,13.87,13.8,13.85,411800.0,13.5089,13.5578,13.4894,13.5383,411800.0
2013-07-23 13:25:00,13.85,13.85,13.83,13.83,46700.0,13.5383,13.5383,13.5187,13.5187,46700.0
2013-07-23 13:30:00,13.83,13.84,13.8,13.82,125400.0,13.5187,13.5285,13.4894,13.5089,125400.0
2013-07-23 13:35:00,13.82,13.84,13.8,13.83,218800.0,13.5089,13.5285,13.4894,13.5187,218800.0
2013-07-23 13:40:00,13.84,13.84,13.81,13.81,127000.0,13.5285,13.5285,13.4992,13.4992,127000.0
2013-07-23 13:45:00,13.82,13.83,13.81,13.82,124000.0,13.5089,13.5187,13.4992,13.5089,124000.0
2013-07-23 13:50:00,13.82,13.82,13.81,13.82,67500.0,13.5089,13.5089,13.4992,13.5089,67500.0
2013-07-23 13:55:00,13.82,13.82,13.8,13.81,72400.0,13.5089,13.5089,13.4894,13.4992,72400.0
2013-07-23 14:00:00,13.81,13.83,13.81,13.82,220800.0,13.4992,13.5187,13.4992,13.5089,220800.0
2013-07-23 14:05:00,13.83,13.86,13.82,13.84,479300.0,13.5187,13.548,13.5089,13.5285,479300.0
2013-07-23 14:10:00,13.84,13.84,13.82,13.82,119000.0,13.5285,13.5285,13.5089,13.5089,119000.0
2013-07-23 14:15:00,13.81,13.82,13.8,13.8,64100.0,13.4992,13.5089,13.4894,13.4894,64100.0
2013-07-23 14:20:00,13.8,13.81,13.77,13.78,257000.0,13.4894,13.4992,13.4601,13.4698,257000.0
2013-07-23 14:25:00,13.78,13.79,13.76,13.77,120300.0,13.4698,13.4796,13.4503,13.4601,120300.0
2013-07-23 14:30:00,13.78,13.78,13.74,13.75,237600.0,13.4698,13.4698,13.4307,13.4405,237600.0
2013-07-23 14:35:00,13.74,13.75,13.72,13.74,191700.0,13.4307,13.4405,13.4112,13.4307,191700.0
2013-07-23 14:40:00,13.74,13.75,13.71,13.75,227000.0,13.4307,13.4405,13.4014,13.4405,227000.0
2013-07-23 14:45:00,13.74,13.78,13.74,13.77,228700.0,13.4307,13.4698,13.4307,13.4601,228700.0
2013-07-23 14:50:00,13.76,13.77,13.74,13.74,816100.0,13.4503,13.4601,13.4307,13.4307,816100.0
2013-07-23 14:55:00,13.74,13.74,13.71,13.71,423100.0,13.4307,13.4307,13.4014,13.4014,423100.0
2013-07-23 15:00:00,13.71,13.72,13.69,13.69,275300.0,13.4014,13.4112,13.3819,13.3819,275300.0
2013-07-23 15:05:00,13.69,13.7,13.67,13.67,179500.0,13.3819,13.3916,13.3623,13.3623,179500.0
2013-07-23 15:10:00,13.67,13.68,13.65,13.65,336500.0,13.3623,13.3721,13.3428,13.3428,336500.0
2013-07-23 15:15:00,13.65,13.66,13.65,13.66,133100.0,13.3428,13.3525,13.3428,13.3525,133100.0
2013-07-23 15:20:00,13.66,13.67,13.65,13.66,195400.0,13.3525,13.3623,13.3428,13.3525,195400.0
2013-07-23 15:25:00,13.67,13.72,13.66,13.71,418900.0,13.3623,13.4112,13.3525,13.4014,418900.0
2013-07-23 15:30:00,13.72,13.75,13.71,13.74,263600.0,13.4112,13.4405,13.4014,13.4307,263600.0
2013-07-23 15:35:00,13.73,13.75,13.72,13.72,322800.0,13.421,13.4405,13.4112,13.4112,322800.0
2013-07-23 15:40:00,13.72,13.73,13.69,13.69,226900.0,13.4112,13.421,13.3819,13.3819,226900.0
2013-07-23 15:45:00,13.69,13.7,13.63,13.67,751700.0,13.3819,13.3916,13.3232,13.3623,751700.0
2013-07-23 15:50:00,13.66,13.68,13.62,13.64,925600.0,13.3525,13.3721,13.3134,13.333,925600.0
2013-07-23 15:55:00,13.64,13.67,13.63,13.64,1433800.0,13.333,13.3623,13.3232,13.333,1433800.0
2013-07-24 09:30:00,13.8,13.83,13.75,13.77,692700.0,13.4894,13.5187,13.4405,13.4601,692700.0
2013-07-24 09:35:00,13.76,13.77,13.61,13.65,710000.0,13.4503,13.4601,13.3037,13.3428,710000.0
2013-07-24 09:40:00,13.66,13.66,13.51,13.55,741500.0,13.3525,13.3525,13.2059,13.245,741500.0
2013-07-24 09:45:00,13.55,13.59,13.44,13.5,1361400.0,13.245,13.2841,13.1375,13.1961,1361400.0
2013-07-24 09:50:00,13.51,13.54,13.42,13.52,922500.0,13.2059,13.2352,13.118,13.2157,922500.0
2013-07-24 09:55:00,13.52,13.53,13.41,13.41,523900.0,13.2157,13.2255,13.1082,13.1082,523900.0
2013-07-24 10:00:00,13.41,13.42,13.28,13.31,1598300.0,13.1082,13.118,12.9811,13.0104,1598300.0
2013-07-24 10:05:00,13.31,13.37,13.27,13.27,1130200.0,13.0104,13.0691,12.9713,12.9713,1130200.0
2013-07-24 10:10:00,13.27,13.27,13.16,13.18,1543600.0,12.9713,12.9713,12.8638,12.8834,1543600.0
2013-07-24 10:15:00,13.19,13.28,13.18,13.26,1253200.0,12.8931,12.9811,12.8834,12.9616,1253200.0
2013-07-24 10:20:00,13.25,13.35,13.25,13.28,1068900.0,12.9518,13.0495,12.9518,12.9811,1068900.0
2013-07-24 10:25:00,13.28,13.32,13.23,13.29,629900.0,12.9811,13.0202,12.9322,12.9909,629900.0
2013-07-24 10:30:00,13.3,13.36,13.28,13.35,707800.0,13.0007,13.0593,12.9811,13.0495,707800.0
2013-07-24 10:35:00,13.35,13.43,13.35,13.4,797100.0,13.0495,13.1277,13.0495,13.0984,797100.0
2013-07-24 10:40:00,13.41,13.46,13.4,13.44,467000.0,13.1082,13.157,13.0984,13.1375,467000.0
2013-07-24 10:45:00,13.44,13.45,13.41,13.43,674200.0,13.1375,13.1473,13.1082,13.1277,674200.0
2013-07-24 10:50:00,13.43,13.51,13.43,13.49,510100.0,13.1277,13.2059,13.1277,13.1864,510100.0
2013-07-24 10:55:00,13.5,13.53,13.45,13.45,429900.0,13.1961,13.2255,13.1473,13.1473,429900.0
2013-07-24 11:00:00,13.46,13.47,13.42,13.45,211500.0,13.157,13.1668,13.118,13.1473,211500.0
2013-07-24 11:05:00,13.46,13.47,13.42,13.42,493400.0,13.157,13.1668,13.118,13.118,493400.0
2013-07-24 11:10:00,13.43,13.44,13.42,13.42,229800.0,13.1277,13.1375,13.118,13.118,229800.0
2013-07-24 11:15:00,13.43,13.45,13.42,13.44,164800.0,13.1277,13.1473,13.118,13.1375,164800.0
2013-07-24 11:20:00,13.44,13.44,13.34,13.35,1055700.0,13.1375,13.1375,13.0398,13.0495,1055700.0
2013-07-24 11:25:00,13.35,13.36,13.33,13.35,535600.0,13.0495,13.0593,13.03,13.0495,535600.0
2013-07-24 11:30:00,13.35,13.35,13.31,13.31,321100.0,13.0495,13.0495,13.0104,13.0104,321100.0
2013-07-24 11:35:00,13.32,13.32,13.21,13.21,786900.0,13.0202,13.0202,12.9127,12.9127,786900.0
2013-07-24 11:40:00,13.22,13.27,13.21,13.25,651500.0,12.9225,12.9713,12.9127,12.9518,651500.0
2013-07-24 11:45:00,13.26,13.3,13.24,13.25,423000.0,12.9616,13.0007,12.942,12.9518,423000.0
2013-07-24 11:50:00,13.26,13.28,13.24,13.24,469400.0,12.9616,12.9811,12.942,12.942,469400.0
2013-07-24 11:55:00,13.24,13.26,13.2,13.22,435900.0,12.942,12.9616,12.9029,12.9225,435900.0
2013-07-24 12:00:00,13.21,13.26,13.21,13.23,1858200.0,12.9127,12.9616,12.9127,12.9322,1858200.0
2013-07-24 12:05:00,13.23,13.28,13.21,13.25,778300.0,12.9322,12.9811,12.9127,12.9518,778300.0
2013-07-24 12:10:00,13.25,13.27,13.23,13.26,231500.0,12.9518,12.9713,12.9322,12.9616,231500.0
2013-07-24 12:15:00,13.25,13.27,13.24,13.24,319000.0,12.9518,12.9713,12.942,12.942,319000.0
2013-07-24 12:20:00,13.25,13.25,13.22,13.22,196600.0,12.9518,12.9518,12.9225,12.9225,196600.0
2013-07-24 12:25:00,13.22,13.24,13.21,13.22,321000.0,12.9225,12.942,12.9127,12.9225,321000.0
2013-07-24 12:30:00,13.21,13.22,13.19,13.19,424400.0,12.9127,12.9225,12.8931,12.8931,424400.0
2013-07-24 12:35:00,13.19,13.24,13.19,13.24,518300.0,12.8931,12.942,12.8931,12.942,518300.0
2013-07-24 12:40:00,13.24,13.25,13.22,13.22,227000.0,12.942,12.9518,12.9225,12.9225,227000.0
2013-07-24 12:45:00,13.22,13.24,13.21,13.21,440200.0,12.9225,12.942,12.9127,12.9127,440200.0
2013-07-24 12:50:00,13.21,13.23,13.2,13.23,452300.0,12.9127,12.9322,12.9029,12.9322,452300.0
2013-07-24 12:55:00,13.23,13.23,13.21,13.23,238600.0,12.9322,12.9322,12.9127,12.9322,238600.0
2013-07-24 13:00:00,13.23,13.24,13.2,13.21,290700.0,12.9322,12.942,12.9029,12.9127,290700.0
2013-07-24 13:05:00,13.21,13.23,13.19,13.21,357900.0,12.9127,12.9322,12.8931,12.9127,357900.0
2013-07-24 13:10:00,13.21,13.21,13.19,13.19,231000.0,12.9127,12.9127,12.8931,12.8931,231000.0
2013-07-24 13:15:00,13.19,13.22,13.19,13.2,300800.0,12.8931,12.9225,12.8931,12.9029,300800.0
2013-07-24 13:20:00,13.2,13.21,13.19,13.2,172000.0,12.9029,12.9127,12.8931,12.9029,172000.0
2013-07-24 13:25:00,13.2,13.22,13.19,13.21,234900.0,12.9029,12.9225,12.8931,12.9127,234900.0
2013-07-24 13:30:00,13.22,13.22,13.19,13.19,284500.0,12.9225,12.9225,12.8931,12.8931,284500.0
2013-07-24 13:35:00,13.19,13.19,13.15,13.16,538000.0,12.8931,12.8931,12.854,12.8638,538000.0
2013-07-24 13:40:00,13.16,13.19,13.15,13.17,313000.0,12.8638,12.8931,12.854,12.8736,313000.0
2013-07-24 13:45:00,13.16,13.21,13.16,13.21,202400.0,12.8638,12.9127,12.8638,12.9127,202400.0
2013-07-24 13:50:00,13.2,13.21,13.17,13.19,778900.0,12.9029,12.9127,12.8736,12.8931,778900.0
2013-07-24 13:55:00,13.19,13.2,13.17,13.19,257400.0,12.8931,12.9029,12.8736,12.8931,257400.0
2013-07-24 14:00:00,13.19,13.21,13.18,13.19,406800.0,12.8931,12.9127,12.8834,12.8931,406800.0
2013-07-24 14:05:00,13.19,13.2,13.18,13.2,309500.0,12.8931,12.9029,12.8834,12.9029,309500.0
2013-07-24 14:10:00,13.2,13.21,13.19,13.21,393200.0,12.9029,12.9127,12.8931,12.9127,393200.0
2013-07-24 14:15:00,13.21,13.21,13.18,13.18,376400.0,12.9127,12.9127,12.8834,12.8834,376400.0
2013-07-24 14:20:00,13.18,13.21,13.17,13.2,244100.0,12.8834,12.9127,12.8736,12.9029,244100.0
2013-07-24 14:25:00,13.19,13.2,13.18,13.18,211200.0,12.8931,12.9029,12.8834,12.8834,211200.0
2013-07-24 14:30:00,13.19,13.19,13.17,13.19,240400.0,12.8931,12.8931,12.8736,12.8931,240400.0
2013-07-24 14:35:00,13.18,13.19,13.15,13.15,477900.0,12.8834,12.8931,12.854,12.854,477900.0
2013-07-24 14:40:00,13.15,13.16,13.12,13.13,836400.0,12.854,12.8638,12.8247,12.8345,836400.0
2013-07-24 14:45:00,13.13,13.16,13.12,13.15,844200.0,12.8345,12.8638,12.8247,12.854,844200.0
2013-07-24 14:50:00,13.15,13.2,13.13,13.19,526300.0,12.854,12.9029,12.8345,12.8931,526300.0
2013-07-24 14:55:00,13.19,13.2,13.17,13.18,295600.0,12.8931,12.9029,12.8736,12.8834,295600.0
2013-07-24 15:00:00,13.17,13.18,13.15,13.16,584200.0,12.8736,12.8834,12.854,12.8638,584200.0
2013-07-24 15:05:00,13.16,13.17,13.12,13.15,276300.0,12.8638,12.8736,12.8247,12.854,276300.0
2013-07-24 15:10:00,13.15,13.16,13.12,13.15,412300.0,12.854,12.8638,12.8247,12.854,412300.0
2013-07-24 15:15:00,13.15,13.17,13.14,13.16,224700.0,12.854,12.8736,12.8443,12.8638,224700.0
2013-07-24 15:20:00,13.16,13.18,13.16,13.17,246800.0,12.8638,12.8834,12.8638,12.8736,246800.0
2013-07-24 15:25:00,13.16,13.2,13.16,13.17,322800.0,12.8638,12.9029,12.8638,12.8736,322800.0
2013-07-24 15:30:00,13.17,13.17,13.11,13.12,325300.0,12.8736,12.8736,12.8149,12.8247,325300.0
2013-07-24 15:35:00,13.12,13.14,13.11,13.13,298100.0,12.8247,12.8443,12.8149,12.8345,298100.0
2013-07-24 15:40:00,13.12,13.17,13.11,13.14,474600.0,12.8247,12.8736,12.8149,12.8443,474600.0
2013-07-24 15:45:00,13.15,13.15,13.11,13.11,540100.0,12.854,12.854,12.8149,12.8149,540100.0
2013-07-24 15:50:00,13.12,13.16,13.11,13.11,1038200.0,12.8247,12.8638,12.8149,12.8149,1038200.0
2013-07-24 15:55:00,13.12,13.12,13.08,13.1,1881200.0,12.8247,12.8247,12.7856,12.8052,1881200.0
2013-07-25 09:30:00,12.99,12.99,12.83,12.91,1773800.0,12.6976,12.6976,12.5412,12.6194,1773800.0
2013-07-25 09:35:00,12.9,12.95,12.8,12.84,1572700.0,12.6097,12.6585,12.5119,12.551,1572700.0
2013-07-25 09:40:00,12.85,13.0,12.8,13.0,1051400.0,12.5608,12.7074,12.5119,12.7074,1051400.0
2013-07-25 09:45:00,12.99,13.1,12.98,13.04,748700.0,12.6976,12.8052,12.6879,12.7465,748700.0
2013-07-25 09:50:00,13.04,13.06,12.97,13.0,688400.0,12.7465,12.7661,12.6781,12.7074,688400.0
2013-07-25 09:55:00,13.0,13.09,13.0,13.0,1205300.0,12.7074,12.7954,12.7074,12.7074,1205300.0
2013-07-25 10:00:00,13.0,13.04,12.99,12.99,1469800.0,12.7074,12.7465,12.6976,12.6976,1469800.0
2013-07-25 10:05:00,13.0,13.01,12.95,12.96,1000600.0,12.7074,12.7172,12.6585,12.6683,1000600.0
2013-07-25 10:10:00,12.97,12.98,12.94,12.96,565300.0,12.6781,12.6879,12.6488,12.6683,565300.0
2013-07-25 10:15:00,12.96,13.04,12.96,13.01,605000.0,12.6683,12.7465,12.6683,12.7172,605000.0
2013-07-25 10:20:00,13.01,13.02,12.99,13.0,390800.0,12.7172,12.727,12.6976,12.7074,390800.0
2013-07-25 10:25:00,13.0,13.08,12.99,13.07,457800.0,12.7074,12.7856,12.6976,12.7758,457800.0
2013-07-25 10:30:00,13.08,13.09,13.0,13.01,514800.0,12.7856,12.7954,12.7074,12.7172,514800.0
2013-07-25 10:35:00,13.01,13.02,13.0,13.02,158600.0,12.7172,12.727,12.7074,12.727,158600.0
2013-07-25 10:40:00,13.01,13.05,13.01,13.03,267100.0,12.7172,12.7563,12.7172,12.7367,267100.0
2013-07-25 10:45:00,13.03,13.07,13.03,13.04,185100.0,12.7367,12.7758,12.7367,12.7465,185100.0
2013-07-25 10:50:00,13.04,13.07,13.03,13.05,199300.0,12.7465,12.7758,12.7367,12.7563,199300.0
2013-07-25 10:55:00,13.04,13.05,13.02,13.04,287700.0,12.7465,12.7563,12.727,12.7465,287700.0
2013-07-25 11:00:00,13.05,13.05,13.02,13.03,638900.0,12.7563,12.7563,12.727,12.7367,638900.0
2013-07-25 11:05:00,13.04,13.04,13.0,13.01,458800.0,12.7465,12.7465,12.7074,12.7172,458800.0
2013-07-25 11:10:00,13.01,13.01,12.99,13.01,333700.0,12.7172,12.7172,12.6976,12.7172,333700.0
2013-07-25 11:15:00,13.01,13.05,13.0,13.02,407200.0,12.7172,12.7563,12.7074,12.727,407200.0
2013-07-25 11:20:00,13.02,13.02,12.98,12.99,241600.0,12.727,12.727,12.6879,12.6976,241600.0
2013-07-25 11:25:00,13.0,13.03,12.99,13.01,223300.0,12.7074,12.7367,12.6976,12.7172,223300.0
2013-07-25 11:30:00,13.01,13.04,13.0,13.03,378300.0,12.7172,12.7465,12.7074,12.7367,378300.0
2013-07-25 11:35:00,13.03,13.09,13.03,13.08,1874700.0,12.7367,12.7954,12.7367,12.7856,1874700.0
2013-07-25 11:40:00,13.08,13.15,13.06,13.11,1229800.0,12.7856,12.854,12.7661,12.8149,1229800.0
2013-07-25 11:45:00,13.11,13.14,13.1,13.1,180600.0,12.8149,12.8443,12.8052,12.8052,180600.0
2013-07-25 11:50:00,13.1,13.2,13.1,13.2,1364800.0,12.8052,12.9029,12.8052,12.9029,1364800.0
2013-07-25 11:55:00,13.19,13.25,13.19,13.25,761200.0,12.8931,12.9518,12.8931,12.9518,761200.0
2013-07-25 12:00:00,13.25,13.33,13.24,13.3,971800.0,12.9518,13.03,12.942,13.0007,971800.0
2013-07-25 12:05:00,13.3,13.31,13.27,13.29,432200.0,13.0007,13.0104,12.9713,12.9909,432200.0
2013-07-25 12:10:00,13.29,13.3,13.24,13.25,700800.0,12.9909,13.0007,12.942,12.9518,700800.0
2013-07-25 12:15:00,13.25,13.31,13.25,13.31,161600.0,12.9518,13.0104,12.9518,13.0104,161600.0
2013-07-25 12:20:00,13.31,13.41,13.31,13.41,640400.0,13.0104,13.1082,13.0104,13.1082,640400.0
2013-07-25 12:25:00,13.41,13.43,13.36,13.37,621700.0,13.1082,13.1277,13.0593,13.0691,621700.0
2013-07-25 12:30:00,13.37,13.39,13.31,13.35,453500.0,13.0691,13.0886,13.0104,13.0495,453500.0
2013-07-25 12:35:00,13.35,13.35,13.29,13.32,450100.0,13.0495,13.0495,12.9909,13.0202,450100.0
2013-07-25 12:40:00,13.32,13.33,13.26,13.32,327700.0,13.0202,13.03,12.9616,13.0202,327700.0
2013-07-25 12:45:00,13.32,13.34,13.28,13.32,676700.0,13.0202,13.0398,12.9811,13.0202,676700.0
2013-07-25 12:50:00,13.32,13.32,13.27,13.3,302400.0,13.0202,13.0202,12.9713,13.0007,302400.0
2013-07-25 12:55:00,13.3,13.31,13.28,13.29,114500.0,13.0007,13.0104,12.9811,12.9909,114500.0
2013-07-25 13:00:00,13.29,13.29,13.27,13.29,151500.0,12.9909,12.9909,12.9713,12.9909,151500.0
2013-07-25 13:05:00,13.29,13.29,13.25,13.27,320400.0,12.9909,12.9909,12.9518,12.9713,320400.0
2013-07-25 13:10:00,13.28,13.28,13.22,13.25,321600.0,12.9811,12.9811,12.9225,12.9518,321600.0
2013-07-25 13:15:00,13.25,13.28,13.25,13.28,220800.0,12.9518,12.9811,12.9518,12.9811,220800.0
2013-07-25 13:20:00,13.28,13.31,13.27,13.29,318700.0,12.9811,13.0104,12.9713,12.9909,318700.0
2013-07-25 13:25:00,13.3,13.3,13.27,13.29,283300.0,13.0007,13.0007,12.9713,12.9909,283300.0
2013-07-25 13:30:00,13.29,13.3,13.28,13.28,178200.0,12.9909,13.0007,12.9811,12.9811,178200.0
2013-07-25 13:35:00,13.28,13.3,13.27,13.29,417100.0,12.9811,13.0007,12.9713,12.9909,417100.0
2013-07-25 13:40:00,13.28,13.29,13.28,13.28,31100.0,12.9811,12.9909,12.9811,12.9811,31100.0
2013-07-25 13:45:00,13.29,13.29,13.25,13.25,162700.0,12.9909,12.9909,12.9518,12.9518,162700.0
2013-07-25 13:50:00,13.25,13.26,13.24,13.24,99200.0,12.9518,12.9616,12.942,12.942,99200.0
2013-07-25 13:55:00,13.25,13.25,13.23,13.24,100300.0,12.9518,12.9518,12.9322,12.942,100300.0
2013-07-25 14:00:00,13.24,13.28,13.23,13.27,204800.0,12.942,12.9811,12.9322,12.9713,204800.0
2013-07-25 14:05:00,13.28,13.3,13.27,13.3,182200.0,12.9811,13.0007,12.9713,13.0007,182200.0
2013-07-25 14:10:00,13.29,13.35,13.29,13.31,484400.0,12.9909,13.0495,12.9909,13.0104,484400.0
2013-07-25 14:15:00,13.31,13.33,13.31,13.33,185400.0,13.0104,13.03,13.0104,13.03,185400.0
2013-07-25 14:20:00,13.33,13.33,13.27,13.27,216000.0,13.03,13.03,12.9713,12.9713,216000.0
2013-07-25 14:25:00,13.27,13.29,13.26,13.29,158200.0,12.9713,12.9909,12.9616,12.9909,158200.0
2013-07-25 14:30:00,13.28,13.3,13.28,13.29,82500.0,12.9811,13.0007,12.9811,12.9909,82500.0
2013-07-25 14:35:00,13.29,13.32,13.29,13.32,145300.0,12.9909,13.0202,12.9909,13.0202,145300.0
2013-07-25 14:40:00,13.32,13.32,13.31,13.32,176300.0,13.0202,13.0202,13.0104,13.0202,176300.0
2013-07-25 14:45:00,13.32,13.32,13.29,13.3,291200.0,13.0202,13.0202,12.9909,13.0007,291200.0
2013-07-25 14:50:00,13.3,13.31,13.3,13.3,127600.0,13.0007,13.0104,13.0007,13.0007,127600.0
2013-07-25 14:55:00,13.3,13.31,13.26,13.26,170700.0,13.0007,13.0104,12.9616,12.9616,170700.0
2013-07-25 15:00:00,13.27,13.29,13.26,13.29,156400.0,12.9713,12.9909,12.9616,12.9909,156400.0
2013-07-25 15:05:00,13.29,13.32,13.29,13.31,458300.0,12.9909,13.0202,12.9909,13.0104,458300.0
2013-07-25 15:10:00,13.31,13.32,13.28,13.31,426900.0,13.0104,13.0202,12.9811,13.0104,426900.0
2013-07-25 15:15:00,13.31,13.31,13.28,13.28,186500.0,13.0104,13.0104,12.9811,12.9811,186500.0
2013-07-25 15:20:00,13.28,13.31,13.28,13.29,177700.0,12.9811,13.0104,12.9811,12.9909,177700.0
2013-07-25 15:25:00,13.3,13.31,13.29,13.29,277400.0,13.0007,13.0104,12.9909,12.9909,277400.0
2013-07-25 15:30:00,13.3,13.31,13.29,13.29,404400.0,13.0007,13.0104,12.9909,12.9909,404400.0
2013-07-25 15:35:00,13.3,13.32,13.29,13.29,386700.0,13.0007,13.0202,12.9909,12.9909,386700.0
2013-07-25 15:40:00,13.3,13.31,13.29,13.31,299000.0,13.0007,13.0104,12.9909,13.0104,299000.0
2013-07-25 15:45:00,13.3,13.31,13.27,13.28,420600.0,13.0007,13.0104,12.9713,12.9811,420600.0
2013-07-25 15:50:00,13.28,13.3,13.26,13.29,717000.0,12.9811,13.0007,12.9616,12.9909,717000.0
2013-07-25 15:55:00,13.29,13.3,13.25,13.28,1662500.0,12.9909,13.0007,12.9518,12.9811,1662500.0
2013-07-26 09:30:00,13.06,13.1,12.81,12.85,3781000.0,12.7661,12.8052,12.5217,12.5608,3781000.0
2013-07-26 09:35:00,12.85,12.96,12.83,12.94,2135800.0,12.5608,12.6683,12.5412,12.6488,2135800.0
2013-07-26 09:40:00,12.94,12.94,12.8,12.83,2310000.0,12.6488,12.6488,12.5119,12.5412,2310000.0
2013-07-26 09:45:00,12.82,12.84,12.65,12.68,2977000.0,12.5315,12.551,12.3653,12.3946,2977000.0
2013-07-26 09:50:00,12.69,12.78,12.68,12.71,1897100.0,12.4044,12.4924,12.3946,12.4239,1897100.0
2013-07-26 09:55:00,12.71,12.71,12.6,12.67,2010800.0,12.4239,12.4239,12.3164,12.3848,2010800.0
2013-07-26 10:00:00,12.67,12.73,12.57,12.59,2092400.0,12.3848,12.4435,12.2871,12.3066,2092400.0
2013-07-26 10:05:00,12.58,12.67,12.58,12.65,1407500.0,12.2969,12.3848,12.2969,12.3653,1407500.0
2013-07-26 10:10:00,12.65,12.7,12.6,12.63,2448200.0,12.3653,12.4142,12.3164,12.3457,2448200.0
2013-07-26 10:15:00,12.63,12.66,12.61,12.61,1385800.0,12.3457,12.3751,12.3262,12.3262,1385800.0
2013-07-26 10:20:00,12.6,12.65,12.58,12.58,1578000.0,12.3164,12.3653,12.2969,12.2969,1578000.0
2013-07-26 10:25:00,12.58,12.6,12.52,12.54,1686100.0,12.2969,12.3164,12.2382,12.2578,1686100.0
2013-07-26 10:30:00,12.54,12.6,12.51,12.57,1151200.0,12.2578,12.3164,12.2284,12.2871,1151200.0
2013-07-26 10:35:00,12.57,12.6,12.52,12.57,1247100.0,12.2871,12.3164,12.2382,12.2871,1247100.0
2013-07-26 10:40:00,12.56,12.59,12.54,12.55,1336800.0,12.2773,12.3066,12.2578,12.2675,1336800.0
2013-07-26 10:45:00,12.54,12.57,12.54,12.57,1554300.0,12.2578,12.2871,12.2578,12.2871,1554300.0
2013-07-26 10:50:00,12.57,12.6,12.57,12.58,717500.0,12.2871,12.3164,12.2871,12.2969,717500.0
2013-07-26 10:55:00,12.58,12.6,12.56,12.57,1138600.0,12.2969,12.3164,12.2773,12.2871,1138600.0
2013-07-26 11:00:00,12.57,12.57,12.53,12.53,482700.0,12.2871,12.2871,12.248,12.248,482700.0
2013-07-26 11:05:00,12.54,12.55,12.52,12.55,584600.0,12.2578,12.2675,12.2382,12.2675,584600.0
2013-07-26 11:10:00,12.56,12.59,12.53,12.59,645000.0,12.2773,12.3066,12.248,12.3066,645000.0
2013-07-26 11:15:00,12.59,12.6,12.57,12.6,288300.0,12.3066,12.3164,12.2871,12.3164,288300.0
2013-07-26 11:20:00,12.59,12.65,12.58,12.65,792000.0,12.3066,12.3653,12.2969,12.3653,792000.0
2013-07-26 11:25:00,12.64,12.65,12.64,12.65,261500.0,12.3555,12.3653,12.3555,12.3653,261500.0
2013-07-26 11:30:00,12.65,12.68,12.64,12.65,597300.0,12.3653,12.3946,12.3555,12.3653,597300.0
2013-07-26 11:35:00,12.65,12.67,12.64,12.65,255600.0,12.3653,12.3848,12.3555,12.3653,255600.0
2013-07-26 11:40:00,12.65,12.65,12.64,12.65,217900.0,12.3653,12.3653,12.3555,12.3653,217900.0
2013-07-26 11:45:00,12.65,12.66,12.63,12.65,387800.0,12.3653,12.3751,12.3457,12.3653,387800.0
2013-07-26 11:50:00,12.65,12.65,12.64,12.64,106900.0,12.3653,12.3653,12.3555,12.3555,106900.0
2013-07-26 11:55:00,12.65,12.65,12.64,12.65,293400.0,12.3653,12.3653,12.3555,12.3653,293400.0
2013-07-26 12:00:00,12.65,12.7,12.65,12.7,532400.0,12.3653,12.4142,12.3653,12.4142,532400.0
2013-07-26 12:05:00,12.7,12.74,12.69,12.73,879600.0,12.4142,12.4533,12.4044,12.4435,879600.0
2013-07-26 12:10:00,12.73,12.74,12.7,12.71,1194300.0,12.4435,12.4533,12.4142,12.4239,1194300.0
2013-07-26 12:15:00,12.7,12.76,12.7,12.76,1034500.0,12.4142,12.4728,12.4142,12.4728,1034500.0
2013-07-26 12:20:00,12.76,12.76,12.71,12.75,484600.0,12.4728,12.4728,12.4239,12.463,484600.0
2013-07-26 12:25:00,12.75,12.78,12.75,12.78,344700.0,12.463,12.4924,12.463,12.4924,344700.0
2013-07-26 12:30:00,12.78,12.78,12.75,12.77,271200.0,12.4924,12.4924,12.463,12.4826,271200.0
2013-07-26 12:35:00,12.77,12.77,12.73,12.74,424800.0,12.4826,12.4826,12.4435,12.4533,424800.0
2013-07-26 12:40:00,12.74,12.75,12.71,12.75,208100.0,12.4533,12.463,12.4239,12.463,208100.0
2013-07-26 12:45:00,12.75,12.75,12.72,12.72,216100.0,12.463,12.463,12.4337,12.4337,216100.0
2013-07-26 12:50:00,12.72,12.72,12.66,12.67,574800.0,12.4337,12.4337,12.3751,12.3848,574800.0
2013-07-26 12:55:00,12.67,12.68,12.66,12.67,205100.0,12.3848,12.3946,12.3751,12.3848,205100.0
2013-07-26 13:00:00,12.67,12.67,12.66,12.66,123100.0,12.3848,12.3848,12.3751,12.3751,123100.0
2013-07-26 13:05:00,12.67,12.67,12.66,12.66,80200.0,12.3848,12.3848,12.3751,12.3751,80200.0
2013-07-26 13:10:00,12.66,12.67,12.58,12.6,713100.0,12.3751,12.3848,12.2969,12.3164,713100.0
2013-07-26 13:15:00,12.6,12.67,12.58,12.66,762700.0,12.3164,12.3848,12.2969,12.3751,762700.0
2013-07-26 13:20:00,12.65,12.69,12.65,12.68,96200.0,12.3653,12.4044,12.3653,12.3946,96200.0
2013-07-26 13:25:00,12.68,12.69,12.66,12.68,237400.0,12.3946,12.4044,12.3751,12.3946,237400.0
2013-07-26 13:30:00,12.68,12.68,12.63,12.64,261800.0,12.3946,12.3946,12.3457,12.3555,261800.0
2013-07-26 13:35:00,12.63,12.64,12.6,12.61,303300.0,12.3457,12.3555,12.3164,12.3262,303300.0
2013-07-26 13:40:00,12.6,12.62,12.59,12.62,673700.0,12.3164,12.336,12.3066,12.336,673700.0
2013-07-26 13:45:00,12.61,12.62,12.6,12.6,460500.0,12.3262,12.336,12.3164,12.3164,460500.0
2013-07-26 13:50:00,12.6,12.61,12.6,12.6,463300.0,12.3164,12.3262,12.3164,12.3164,463300.0
2013-07-26 13:55:00,12.61,12.66,12.6,12.66,489200.0,12.3262,12.3751,12.3164,12.3751,489200.0
2013-07-26 14:00:00,12.66,12.66,12.63,12.63,156100.0,12.3751,12.3751,12.3457,12.3457,156100.0
2013-07-26 14:05:00,12.64,12.64,12.58,12.59,442400.0,12.3555,12.3555,12.2969,12.3066,442400.0
2013-07-26 14:10:00,12.59,12.61,12.58,12.61,399300.0,12.3066,12.3262,12.2969,12.3262,399300.0
2013-07-26 14:15:00,12.61,12.62,12.59,12.6,837300.0,12.3262,12.336,12.3066,12.3164,837300.0
2013-07-26 14:20:00,12.6,12.6,12.59,12.6,174200.0,12.3164,12.3164,12.3066,12.3164,174200.0
2013-07-26 14:25:00,12.6,12.61,12.59,12.6,381300.0,12.3164,12.3262,12.3066,12.3164,381300.0
2013-07-26 14:30:00,12.6,12.6,12.58,12.6,575000.0,12.3164,12.3164,12.2969,12.3164,575000.0
2013-07-26 14:35:00,12.59,12.6,12.57,12.57,341400.0,12.3066,12.3164,12.2871,12.2871,341400.0
2013-07-26 14:40:00,12.57,12.58,12.55,12.55,628900.0,12.2871,12.2969,12.2675,12.2675,628900.0
2013-07-26 14:45:00,12.55,12.57,12.55,12.55,222000.0,12.2675,12.2871,12.2675,12.2675,222000.0
2013-07-26 14:50:00,12.55,12.57,12.55,12.55,542100.0,12.2675,12.2871,12.2675,12.2675,542100.0
2013-07-26 14:55:00,12.55,12.56,12.53,12.54,394200.0,12.2675,12.2773,12.248,12.2578,394200.0
2013-07-26 15:00:00,12.55,12.55,12.53,12.53,469700.0,12.2675,12.2675,12.248,12.248,469700.0
2013-07-26 15:05:00,12.54,12.54,12.52,12.53,254300.0,12.2578,12.2578,12.2382,12.248,254300.0
2013-07-26 15:10:00,12.53,12.55,12.52,12.53,506000.0,12.248,12.2675,12.2382,12.248,506000.0
2013-07-26 15:15:00,12.54,12.55,12.53,12.54,341800.0,12.2578,12.2675,12.248,12.2578,341800.0
2013-07-26 15:20:00,12.54,12.57,12.54,12.54,945800.0,12.2578,12.2871,12.2578,12.2578,945800.0
2013-07-26 15:25:00,12.55,12.55,12.54,12.55,158800.0,12.2675,12.2675,12.2578,12.2675,158800.0
2013-07-26 15:30:00,12.55,12.56,12.54,12.55,402400.0,12.2675,12.2773,12.2578,12.2675,402400.0
2013-07-26 15:35:00,12.54,12.56,12.54,12.55,1063900.0,12.2578,12.2773,12.2578,12.2675,1063900.0
2013-07-26 15:40:00,12.54,12.6,12.54,12.55,1195000.0,12.2578,12.3164,12.2578,12.2675,1195000.0
2013-07-26 15:45:00,12.55,12.58,12.53,12.55,1834900.0,12.2675,12.2969,12.248,12.2675,1834900.0
2013-07-26 15:50:00,12.55,12.57,12.55,12.57,1788800.0,12.2675,12.2871,12.2675,12.2871,1788800.0
2013-07-26 15:55:00,12.57,12.6,12.56,12.58,2331700.0,12.2871,12.3164,12.2773,12.2969,2331700.0
2013-07-29 09:30:00,12.67,12.82,12.66,12.81,2026300.0,12.3848,12.5315,12.3751,12.5217,2026300.0
2013-07-29 09:35:00,12.82,12.87,12.79,12.81,1543600.0,12.5315,12.5803,12.5021,12.5217,1543600.0
2013-07-29 09:40:00,12.81,12.82,12.68,12.68,1024100.0,12.5217,12.5315,12.3946,12.3946,1024100.0
2013-07-29 09:45:00,12.68,12.71,12.66,12.68,762800.0,12.3946,12.4239,12.3751,12.3946,762800.0
2013-07-29 09:50:00,12.69,12.7,12.61,12.67,950600.0,12.4044,12.4142,12.3262,12.3848,950600.0
2013-07-29 09:55:00,12.67,12.76,12.66,12.73,1423600.0,12.3848,12.4728,12.3751,12.4435,1423600.0
2013-07-29 10:00:00,12.73,12.74,12.69,12.71,726800.0,12.4435,12.4533,12.4044,12.4239,726800.0
2013-07-29 10:05:00,12.7,12.72,12.65,12.66,775800.0,12.4142,12.4337,12.3653,12.3751,775800.0
2013-07-29 10:10:00,12.66,12.68,12.62,12.64,813900.0,12.3751,12.3946,12.336,12.3555,813900.0
2013-07-29 10:15:00,12.63,12.64,12.58,12.61,1270300.0,12.3457,12.3555,12.2969,12.3262,1270300.0
2013-07-29 10:20:00,12.61,12.66,12.59,12.64,650600.0,12.3262,12.3751,12.3066,12.3555,650600.0
2013-07-29 10:25:00,12.64,12.69,12.63,12.69,961600.0,12.3555,12.4044,12.3457,12.4044,961600.0
2013-07-29 10:30:00,12.69,12.69,12.65,12.65,568600.0,12.4044,12.4044,12.3653,12.3653,568600.0
2013-07-29 10:35:00,12.65,12.7,12.62,12.69,441100.0,12.3653,12.4142,12.336,12.4044,441100.0
2013-07-29 10:40:00,12.69,12.71,12.67,12.7,659600.0,12.4044,12.4239,12.3848,12.4142,659600.0
2013-07-29 10:45:00,12.7,12.7,12.66,12.68,240200.0,12.4142,12.4142,12.3751,12.3946,240200.0
2013-07-29 10:50:00,12.68,12.68,12.64,12.66,280600.0,12.3946,12.3946,12.3555,12.3751,280600.0
2013-07-29 10:55:00,12.66,12.66,12.61,12.61,282000.0,12.3751,12.3751,12.3262,12.3262,282000.0
2013-07-29 11:00:00,12.61,12.62,12.57,12.59,689500.0,12.3262,12.336,12.2871,12.3066,689500.0
2013-07-29 11:05:00,12.59,12.59,12.54,12.54,493600.0,12.3066,12.3066,12.2578,12.2578,493600.0
2013-07-29 11:10:00,12.54,12.55,12.48,12.49,813900.0,12.2578,12.2675,12.1991,12.2089,813900.0
2013-07-29 11:15:00,12.49,12.5,12.44,12.45,1109900.0,12.2089,12.2187,12.16,12.1698,1109900.0
2013-07-29 11:20:00,12.46,12.47,12.42,12.43,822800.0,12.1796,12.1893,12.1405,12.1502,822800.0
2013-07-29 11:25:00,12.43,12.46,12.4,12.41,717300.0,12.1502,12.1796,12.1209,12.1307,717300.0
2013-07-29 11:30:00,12.4,12.43,12.39,12.4,468300.0,12.1209,12.1502,12.1111,12.1209,468300.0
2013-07-29 11:35:00,12.4,12.44,12.4,12.42,479200.0,12.1209,12.16,12.1209,12.1405,479200.0
2013-07-29 11:40:00,12.42,12.43,12.4,12.4,255200.0,12.1405,12.1502,12.1209,12.1209,255200.0
2013-07-29 11:45:00,12.4,12.43,12.4,12.42,379400.0,12.1209,12.1502,12.1209,12.1405,379400.0
2013-07-29 11:50:00,12.42,12.43,12.42,12.43,123000.0,12.1405,12.1502,12.1405,12.1502,123000.0
2013-07-29 11:55:00,12.43,12.43,12.41,12.43,162000.0,12.1502,12.1502,12.1307,12.1502,162000.0
2013-07-29 12:00:00,12.43,12.43,12.41,12.42,117300.0,12.1502,12.1502,12.1307,12.1405,117300.0
2013-07-29 12:05:00,12.42,12.43,12.42,12.42,45300.0,12.1405,12.1502,12.1405,12.1405,45300.0
2013-07-29 12:10:00,12.42,12.43,12.42,12.43,101300.0,12.1405,12.1502,12.1405,12.1502,101300.0
2013-07-29 12:15:00,12.43,12.45,12.43,12.44,680700.0,12.1502,12.1698,12.1502,12.16,680700.0
2013-07-29 12:20:00,12.44,12.45,12.42,12.45,228500.0,12.16,12.1698,12.1405,12.1698,228500.0
2013-07-29 12:25:00,12.45,12.49,12.44,12.48,330700.0,12.1698,12.2089,12.16,12.1991,330700.0
2013-07-29 12:30:00,12.49,12.5,12.48,12.5,132500.0,12.2089,12.2187,12.1991,12.2187,132500.0
2013-07-29 12:35:00,12.5,12.5,12.47,12.47,148600.0,12.2187,12.2187,12.1893,12.1893,148600.0
2013-07-29 12:40:00,12.47,12.5,12.45,12.45,717600.0,12.1893,12.2187,12.1698,12.1698,717600.0
2013-07-29 12:45:00,12.45,12.49,12.45,12.48,292000.0,12.1698,12.2089,12.1698,12.1991,292000.0
2013-07-29 12:50:00,12.48,12.5,12.47,12.48,985100.0,12.1991,12.2187,12.1893,12.1991,985100.0
2013-07-29 12:55:00,12.48,12.48,12.45,12.46,130200.0,12.1991,12.1991,12.1698,12.1796,130200.0
2013-07-29 13:00:00,12.46,12.48,12.45,12.45,231000.0,12.1796,12.1991,12.1698,12.1698,231000.0
2013-07-29 13:05:00,12.45,12.48,12.45,12.46,259500.0,12.1698,12.1991,12.1698,12.1796,259500.0
2013-07-29 13:10:00,12.46,12.47,12.45,12.45,200700.0,12.1796,12.1893,12.1698,12.1698,200700.0
2013-07-29 13:15:00,12.45,12.48,12.45,12.46,174500.0,12.1698,12.1991,12.1698,12.1796,174500.0
2013-07-29 13:20:00,12.46,12.47,12.44,12.45,318100.0,12.1796,12.1893,12.16,12.1698,318100.0
2013-07-29 13:25:00,12.45,12.45,12.44,12.44,71700.0,12.1698,12.1698,12.16,12.16,71700.0
2013-07-29 13:30:00,12.44,12.45,12.44,12.45,83000.0,12.16,12.1698,12.16,12.1698,83000.0
2013-07-29 13:35:00,12.45,12.45,12.43,12.45,184600.0,12.1698,12.1698,12.1502,12.1698,184600.0
2013-07-29 13:40:00,12.45,12.47,12.44,12.46,286200.0,12.1698,12.1893,12.16,12.1796,286200.0
2013-07-29 13:45:00,12.46,12.48,12.46,12.48,136200.0,12.1796,12.1991,12.1796,12.1991,136200.0
2013-07-29 13:50:00,12.48,12.52,12.47,12.52,157400.0,12.1991,12.2382,12.1893,12.2382,157400.0
2013-07-29 13:55:00,12.52,12.54,12.5,12.52,296800.0,12.2382,12.2578,12.2187,12.2382,296800.0
2013-07-29 14:00:00,12.52,12.57,12.51,12.55,305300.0,12.2382,12.2871,12.2284,12.2675,305300.0
2013-07-29 14:05:00,12.55,12.56,12.51,12.53,200400.0,12.2675,12.2773,12.2284,12.248,200400.0
2013-07-29 14:10:00,12.53,12.55,12.53,12.54,126100.0,12.248,12.2675,12.248,12.2578,126100.0
2013-07-29 14:15:00,12.53,12.53,12.51,12.52,405700.0,12.248,12.248,12.2284,12.2382,405700.0
2013-07-29 14:20:00,12.52,12.56,12.51,12.56,182800.0,12.2382,12.2773,12.2284,12.2773,182800.0
2013-07-29 14:25:00,12.56,12.56,12.53,12.55,364300.0,12.2773,12.2773,12.248,12.2675,364300.0
2013-07-29 14:30:00,12.55,12.56,12.53,12.55,282500.0,12.2675,12.2773,12.248,12.2675,282500.0
2013-07-29 14:35:00,12.55,12.56,12.55,12.55,106200.0,12.2675,12.2773,12.2675,12.2675,106200.0
2013-07-29 14:40:00,12.56,12.56,12.55,12.55,265500.0,12.2773,12.2773,12.2675,12.2675,265500.0
2013-07-29 14:45:00,12.55,12.56,12.52,12.52,333800.0,12.2675,12.2773,12.2382,12.2382,333800.0
2013-07-29 14:50:00,12.53,12.53,12.5,12.5,105800.0,12.248,12.248,12.2187,12.2187,105800.0
2013-07-29 14:55:00,12.5,12.51,12.5,12.51,142100.0,12.2187,12.2284,12.2187,12.2284,142100.0
2013-07-29 15:00:00,12.51,12.52,12.5,12.5,151000.0,12.2284,12.2382,12.2187,12.2187,151000.0
2013-07-29 15:05:00,12.5,12.52,12.49,12.5,284500.0,12.2187,12.2382,12.2089,12.2187,284500.0
2013-07-29 15:10:00,12.51,12.53,12.5,12.51,116200.0,12.2284,12.248,12.2187,12.2284,116200.0
2013-07-29 15:15:00,12.51,12.52,12.5,12.51,144700.0,12.2284,12.2382,12.2187,12.2284,144700.0
2013-07-29 15:20:00,12.5,12.52,12.49,12.51,1175700.0,12.2187,12.2382,12.2089,12.2284,1175700.0
2013-07-29 15:25:00,12.52,12.53,12.5,12.52,199600.0,12.2382,12.248,12.2187,12.2382,199600.0
2013-07-29 15:30:00,12.51,12.53,12.49,12.51,402000.0,12.2284,12.248,12.2089,12.2284,402000.0
2013-07-29 15:35:00,12.51,12.54,12.49,12.49,436200.0,12.2284,12.2578,12.2089,12.2089,436200.0
2013-07-29 15:40:00,12.49,12.5,12.48,12.49,209900.0,12.2089,12.2187,12.1991,12.2089,209900.0
2013-07-29 15:45:00,12.49,12.51,12.48,12.5,351300.0,12.2089,12.2284,12.1991,12.2187,351300.0
2013-07-29 15:50:00,12.5,12.52,12.48,12.48,870800.0,12.2187,12.2382,12.1991,12.1991,870800.0
2013-07-29 15:55:00,12.48,12.49,12.46,12.46,1448400.0,12.1991,12.2089,12.1796,12.1796,1448400.0
2013-07-30 09:30:00,12.52,12.57,12.49,12.49,1814000.0,12.2382,12.2871,12.2089,12.2089,1814000.0
2013-07-30 09:35:00,12.49,12.54,12.38,12.4,1334800.0,12.2089,12.2578,12.1014,12.1209,1334800.0
2013-07-30 09:40:00,12.4,12.46,12.4,12.42,820600.0,12.1209,12.1796,12.1209,12.1405,820600.0
2013-07-30 09:45:00,12.42,12.5,12.4,12.49,1996400.0,12.1405,12.2187,12.1209,12.2089,1996400.0
2013-07-30 09:50:00,12.48,12.49,12.45,12.45,1302900.0,12.1991,12.2089,12.1698,12.1698,1302900.0
2013-07-30 09:55:00,12.45,12.46,12.41,12.41,852400.0,12.1698,12.1796,12.1307,12.1307,852400.0
2013-07-30 10:00:00,12.41,12.43,12.31,12.36,1340600.0,12.1307,12.1502,12.0329,12.0818,1340600.0
2013-07-30 10:05:00,12.36,12.4,12.36,12.39,850500.0,12.0818,12.1209,12.0818,12.1111,850500.0
2013-07-30 10:10:00,12.39,12.45,12.37,12.41,1649100.0,12.1111,12.1698,12.0916,12.1307,1649100.0
2013-07-30 10:15:00,12.41,12.51,12.4,12.48,1006200.0,12.1307,12.2284,12.1209,12.1991,1006200.0
2013-07-30 10:20:00,12.48,12.57,12.47,12.56,2061700.0,12.1991,12.2871,12.1893,12.2773,2061700.0
2013-07-30 10:25:00,12.56,12.6,12.55,12.58,1159800.0,12.2773,12.3164,12.2675,12.2969,1159800.0
2013-07-30 10:30:00,12.58,12.64,12.53,12.54,891400.0,12.2969,12.3555,12.248,12.2578,891400.0
2013-07-30 10:35:00,12.53,12.57,12.5,12.53,566200.0,12.248,12.2871,12.2187,12.248,566200.0
2013-07-30 10:40:00,12.53,12.53,12.49,12.5,1026200.0,12.248,12.248,12.2089,12.2187,1026200.0
2013-07-30 10:45:00,12.5,12.53,12.49,12.52,507800.0,12.2187,12.248,12.2089,12.2382,507800.0
2013-07-30 10:50:00,12.52,12.53,12.51,12.51,333600.0,12.2382,12.248,12.2284,12.2284,333600.0
2013-07-30 10:55:00,12.52,12.52,12.42,12.44,587100.0,12.2382,12.2382,12.1405,12.16,587100.0
2013-07-30 11:00:00,12.45,12.47,12.44,12.46,430900.0,12.1698,12.1893,12.16,12.1796,430900.0
2013-07-30 11:05:00,12.47,12.47,12.43,12.45,350700.0,12.1893,12.1893,12.1502,12.1698,350700.0
2013-07-30 11:10:00,12.45,12.46,12.41,12.46,365500.0,12.1698,12.1796,12.1307,12.1796,365500.0
2013-07-30 11:15:00,12.46,12.46,12.44,12.46,419500.0,12.1796,12.1796,12.16,12.1796,419500.0
2013-07-30 11:20:00,12.46,12.52,12.45,12.52,293800.0,12.1796,12.2382,12.1698,12.2382,293800.0
2013-07-30 11:25:00,12.52,12.56,12.51,12.54,351000.0,12.2382,12.2773,12.2284,12.2578,351000.0
2013-07-30 11:30:00,12.54,12.57,12.53,12.56,436200.0,12.2578,12.2871,12.248,12.2773,436200.0
2013-07-30 11:35:00,12.56,12.58,12.53,12.57,1318800.0,12.2773,12.2969,12.248,12.2871,1318800.0
2013-07-30 11:40:00,12.57,12.6,12.54,12.6,707400.0,12.2871,12.3164,12.2578,12.3164,707400.0
2013-07-30 11:45:00,12.6,12.65,12.59,12.64,495700.0,12.3164,12.3653,12.3066,12.3555,495700.0
2013-07-30 11:50:00,12.65,12.65,12.62,12.65,925900.0,12.3653,12.3653,12.336,12.3653,925900.0
2013-07-30 11:55:00,12.65,12.65,12.63,12.65,1697500.0,12.3653,12.3653,12.3457,12.3653,1697500.0
2013-07-30 12:00:00,12.64,12.65,12.62,12.63,569300.0,12.3555,12.3653,12.336,12.3457,569300.0
2013-07-30 12:05:00,12.63,12.63,12.61,12.62,221800.0,12.3457,12.3457,12.3262,12.336,221800.0
2013-07-30 12:10:00,12.61,12.62,12.55,12.55,366200.0,12.3262,12.336,12.2675,12.2675,366200.0
2013-07-30 12:15:00,12.55,12.56,12.53,12.54,235400.0,12.2675,12.2773,12.248,12.2578,235400.0
2013-07-30 12:20:00,12.54,12.57,12.53,12.56,459600.0,12.2578,12.2871,12.248,12.2773,459600.0
2013-07-30 12:25:00,12.56,12.56,12.54,12.55,294700.0,12.2773,12.2773,12.2578,12.2675,294700.0
2013-07-30 12:30:00,12.55,12.56,12.52,12.54,429800.0,12.2675,12.2773,12.2382,12.2578,429800.0
2013-07-30 12:35:00,12.54,12.55,12.53,12.55,317300.0,12.2578,12.2675,12.248,12.2675,317300.0
2013-07-30 12:40:00,12.55,12.56,12.54,12.55,225500.0,12.2675,12.2773,12.2578,12.2675,225500.0
2013-07-30 12:45:00,12.55,12.57,12.53,12.53,297600.0,12.2675,12.2871,12.248,12.248,297600.0
2013-07-30 12:50:00,12.54,12.56,12.53,12.55,213000.0,12.2578,12.2773,12.248,12.2675,213000.0
2013-07-30 12:55:00,12.55,12.56,12.54,12.55,172200.0,12.2675,12.2773,12.2578,12.2675,172200.0
2013-07-30 13:00:00,12.55,12.57,12.55,12.55,220100.0,12.2675,12.2871,12.2675,12.2675,220100.0
2013-07-30 13:05:00,12.55,12.56,12.54,12.56,153700.0,12.2675,12.2773,12.2578,12.2773,153700.0
2013-07-30 13:10:00,12.55,12.56,12.54,12.55,162800.0,12.2675,12.2773,12.2578,12.2675,162800.0
2013-07-30 13:15:00,12.55,12.56,12.51,12.53,365300.0,12.2675,12.2773,12.2284,12.248,365300.0
2013-07-30 13:20:00,12.52,12.54,12.51,12.52,160100.0,12.2382,12.2578,12.2284,12.2382,160100.0
2013-07-30 13:25:00,12.51,12.52,12.5,12.5,112300.0,12.2284,12.2382,12.2187,12.2187,112300.0
2013-07-30 13:30:00,12.5,12.51,12.47,12.5,504900.0,12.2187,12.2284,12.1893,12.2187,504900.0
2013-07-30 13:35:00,12.49,12.52,12.49,12.51,278800.0,12.2089,12.2382,12.2089,12.2284,278800.0
2013-07-30 13:40:00,12.51,12.51,12.49,12.5,156400.0,12.2284,12.2284,12.2089,12.2187,156400.0
2013-07-30 13:45:00,12.49,12.5,12.48,12.5,228000.0,12.2089,12.2187,12.1991,12.2187,228000.0
2013-07-30 13:50:00,12.5,12.5,12.48,12.5,286600.0,12.2187,12.2187,12.1991,12.2187,286600.0
2013-07-30 13:55:00,12.5,12.5,12.48,12.49,175400.0,12.2187,12.2187,12.1991,12.2089,175400.0
2013-07-30 14:00:00,12.49,12.49,12.46,12.46,157200.0,12.2089,12.2089,12.1796,12.1796,157200.0
2013-07-30 14:05:00,12.46,12.48,12.44,12.46,357800.0,12.1796,12.1991,12.16,12.1796,357800.0
2013-07-30 14:10:00,12.46,12.47,12.45,12.45,175600.0,12.1796,12.1893,12.1698,12.1698,175600.0
2013-07-30 14:15:00,12.46,12.46,12.45,12.45,199400.0,12.1796,12.1796,12.1698,12.1698,199400.0
2013-07-30 14:20:00,12.46,12.46,12.45,12.46,113300.0,12.1796,12.1796,12.1698,12.1796,113300.0
2013-07-30 14:25:00,12.45,12.47,12.43,12.46,363300.0,12.1698,12.1893,12.1502,12.1796,363300.0
2013-07-30 14:30:00,12.46,12.47,12.46,12.46,333200.0,12.1796,12.1893,12.1796,12.1796,333200.0
2013-07-30 14:35:00,12.47,12.5,12.46,12.5,278000.0,12.1893,12.2187,12.1796,12.2187,278000.0
2013-07-30 14:40:00,12.5,12.52,12.48,12.49,398900.0,12.2187,12.2382,12.1991,12.2089,398900.0
2013-07-30 14:45:00,12.49,12.52,12.48,12.49,337000.0,12.2089,12.2382,12.1991,12.2089,337000.0
2013-07-30 14:50:00,12.48,12.52,12.48,12.52,232400.0,12.1991,12.2382,12.1991,12.2382,232400.0
2013-07-30 14:55:00,12.52,12.52,12.49,12.49,269700.0,12.2382,12.2382,12.2089,12.2089,269700.0
2013-07-30 15:00:00,12.5,12.51,12.48,12.51,181300.0,12.2187,12.2284,12.1991,12.2284,181300.0
2013-07-30 15:05:00,12.51,12.53,12.49,12.53,1230500.0,12.2284,12.248,12.2089,12.248,1230500.0
2013-07-30 15:10:00,12.53,12.55,12.52,12.52,273200.0,12.248,12.2675,12.2382,12.2382,273200.0
2013-07-30 15:15:00,12.52,12.54,12.52,12.53,278200.0,12.2382,12.2578,12.2382,12.248,278200.0
2013-07-30 15:20:00,12.53,12.53,12.52,12.53,172000.0,12.248,12.248,12.2382,12.248,172000.0
2013-07-30 15:25:00,12.53,12.54,12.52,12.52,264400.0,12.248,12.2578,12.2382,12.2382,264400.0
2013-07-30 15:30:00,12.53,12.53,12.51,12.51,124300.0,12.248,12.248,12.2284,12.2284,124300.0
2013-07-30 15:35:00,12.52,12.52,12.49,12.5,156100.0,12.2382,12.2382,12.2089,12.2187,156100.0
2013-07-30 15:40:00,12.49,12.53,12.48,12.52,272200.0,12.2089,12.248,12.1991,12.2382,272200.0
2013-07-30 15:45:00,12.53,12.54,12.5,12.53,474900.0,12.248,12.2578,12.2187,12.248,474900.0
2013-07-30 15:50:00,12.53,12.57,12.52,12.57,1157700.0,12.248,12.2871,12.2382,12.2871,1157700.0
2013-07-30 15:55:00,12.56,12.62,12.55,12.6,2970800.0,12.2773,12.336,12.2675,12.3164,2970800.0
2013-07-31 09:30:00,12.66,12.87,12.65,12.86,2052000.0,12.3751,12.5803,12.3653,12.5706,2052000.0
2013-07-31 09:35:00,12.86,13.08,12.86,13.04,2144400.0,12.5706,12.7856,12.5706,12.7465,2144400.0
2013-07-31 09:40:00,13.04,13.21,13.02,13.12,2332200.0,12.7465,12.9127,12.727,12.8247,2332200.0
2013-07-31 09:45:00,13.12,13.23,13.06,13.22,1550800.0,12.8247,12.9322,12.7661,12.9225,1550800.0
2013-07-31 09:50:00,13.22,13.23,13.05,13.15,1166100.0,12.9225,12.9322,12.7563,12.854,1166100.0
2013-07-31 09:55:00,13.16,13.17,13.09,13.09,634400.0,12.8638,12.8736,12.7954,12.7954,634400.0
2013-07-31 10:00:00,13.09,13.1,12.98,13.01,1082000.0,12.7954,12.8052,12.6879,12.7172,1082000.0
2013-07-31 10:05:00,13.02,13.03,12.98,13.01,583200.0,12.727,12.7367,12.6879,12.7172,583200.0
2013-07-31 10:10:00,13.0,13.02,12.98,13.02,849100.0,12.7074,12.727,12.6879,12.727,849100.0
2013-07-31 10:15:00,13.02,13.1,13.01,13.02,659700.0,12.727,12.8052,12.7172,12.727,659700.0
2013-07-31 10:20:00,13.03,13.04,12.96,13.0,581000.0,12.7367,12.7465,12.6683,12.7074,581000.0
2013-07-31 10:25:00,13.0,13.04,12.97,13.0,734400.0,12.7074,12.7465,12.6781,12.7074,734400.0
2013-07-31 10:30:00,13.01,13.01,12.92,12.93,367600.0,12.7172,12.7172,12.6292,12.639,367600.0
2013-07-31 10:35:00,12.93,12.97,12.9,12.93,837400.0,12.639,12.6781,12.6097,12.639,837400.0
2013-07-31 10:40:00,12.93,12.95,12.9,12.95,741900.0,12.639,12.6585,12.6097,12.6585,741900.0
2013-07-31 10:45:00,12.95,13.03,12.93,13.03,493100.0,12.6585,12.7367,12.639,12.7367,493100.0
2013-07-31 10:50:00,13.03,13.1,13.02,13.09,1034800.0,12.7367,12.8052,12.727,12.7954,1034800.0
2013-07-31 10:55:00,13.08,13.13,13.08,13.13,687300.0,12.7856,12.8345,12.7856,12.8345,687300.0
2013-07-31 11:00:00,13.14,13.15,13.07,13.09,379900.0,12.8443,12.854,12.7758,12.7954,379900.0
2013-07-31 11:05:00,13.08,13.1,13.08,13.1,105100.0,12.7856,12.8052,12.7856,12.8052,105100.0
2013-07-31 11:10:00,13.1,13.1,13.04,13.06,279300.0,12.8052,12.8052,12.7465,12.7661,279300.0
2013-07-31 11:15:00,13.06,13.08,13.06,13.08,155700.0,12.7661,12.7856,12.7661,12.7856,155700.0
2013-07-31 11:20:00,13.08,13.08,13.05,13.07,698800.0,12.7856,12.7856,12.7563,12.7758,698800.0
2013-07-31 11:25:00,13.06,13.11,13.06,13.1,460800.0,12.7661,12.8149,12.7661,12.8052,460800.0
2013-07-31 11:30:00,13.09,13.11,13.09,13.1,185200.0,12.7954,12.8149,12.7954,12.8052,185200.0
2013-07-31 11:35:00,13.1,13.1,13.04,13.05,374100.0,12.8052,12.8052,12.7465,12.7563,374100.0
2013-07-31 11:40:00,13.04,13.04,13.02,13.03,96300.0,12.7465,12.7465,12.727,12.7367,96300.0
2013-07-31 11:45:00,13.03,13.05,13.02,13.04,332300.0,12.7367,12.7563,12.727,12.7465,332300.0
2013-07-31 11:50:00,13.04,13.04,13.02,13.04,113300.0,12.7465,12.7465,12.727,12.7465,113300.0
2013-07-31 11:55:00,13.04,13.04,13.02,13.03,60600.0,12.7465,12.7465,12.727,12.7367,60600.0
2013-07-31 12:00:00,13.03,13.05,13.02,13.04,73800.0,12.7367,12.7563,12.727,12.7465,73800.0
2013-07-31 12:05:00,13.05,13.05,13.04,13.04,67600.0,12.7563,12.7563,12.7465,12.7465,67600.0
2013-07-31 12:10:00,13.04,13.07,13.02,13.03,427900.0,12.7465,12.7758,12.727,12.7367,427900.0
2013-07-31 12:15:00,13.03,13.05,13.03,13.05,104500.0,12.7367,12.7563,12.7367,12.7563,104500.0
2013-07-31 12:20:00,13.05,13.05,13.04,13.05,24400.0,12.7563,12.7563,12.7465,12.7563,24400.0
2013-07-31 12:25:00,13.05,13.05,13.02,13.02,142200.0,12.7563,12.7563,12.727,12.727,142200.0
2013-07-31 12:30:00,13.02,13.02,13.01,13.02,61800.0,12.727,12.727,12.7172,12.727,61800.0
2013-07-31 12:35:00,13.01,13.03,13.01,13.03,67300.0,12.7172,12.7367,12.7172,12.7367,67300.0
2013-07-31 12:40:00,13.03,13.04,13.01,13.02,212000.0,12.7367,12.7465,12.7172,12.727,212000.0
2013-07-31 12:45:00,13.01,13.03,13.01,13.03,63500.0,12.7172,12.7367,12.7172,12.7367,63500.0
2013-07-31 12:50:00,13.02,13.04,13.02,13.03,204000.0,12.727,12.7465,12.727,12.7367,204000.0
2013-07-31 12:55:00,13.04,13.04,13.03,13.04,64500.0,12.7465,12.7465,12.7367,12.7465,64500.0
2013-07-31 13:00:00,13.03,13.1,13.03,13.09,423100.0,12.7367,12.8052,12.7367,12.7954,423100.0
2013-07-31 13:05:00,13.09,13.09,13.05,13.06,91800.0,12.7954,12.7954,12.7563,12.7661,91800.0
2013-07-31 13:10:00,13.05,13.08,13.05,13.07,216500.0,12.7563,12.7856,12.7563,12.7758,216500.0
2013-07-31 13:15:00,13.07,13.1,13.07,13.1,258600.0,12.7758,12.8052,12.7758,12.8052,258600.0
2013-07-31 13:20:00,13.1,13.14,13.1,13.14,273500.0,12.8052,12.8443,12.8052,12.8443,273500.0
2013-07-31 13:25:00,13.13,13.17,13.13,13.16,510300.0,12.8345,12.8736,12.8345,12.8638,510300.0
2013-07-31 13:30:00,13.16,13.17,13.15,13.16,179700.0,12.8638,12.8736,12.854,12.8638,179700.0
2013-07-31 13:35:00,13.16,13.17,13.1,13.1,373300.0,12.8638,12.8736,12.8052,12.8052,373300.0
2013-07-31 13:40:00,13.1,13.13,13.1,13.12,169100.0,12.8052,12.8345,12.8052,12.8247,169100.0
2013-07-31 13:45:00,13.12,13.14,13.12,13.13,144200.0,12.8247,12.8443,12.8247,12.8345,144200.0
2013-07-31 13:50:00,13.13,13.14,13.12,13.14,126400.0,12.8345,12.8443,12.8247,12.8443,126400.0
2013-07-31 13:55:00,13.14,13.16,13.13,13.15,354800.0,12.8443,12.8638,12.8345,12.854,354800.0
2013-07-31 14:00:00,13.16,13.25,13.15,13.21,927600.0,12.8638,12.9518,12.854,12.9127,927600.0
2013-07-31 14:05:00,13.21,13.24,13.2,13.23,529800.0,12.9127,12.942,12.9029,12.9322,529800.0
2013-07-31 14:10:00,13.23,13.29,13.22,13.26,1109100.0,12.9322,12.9909,12.9225,12.9616,1109100.0
2013-07-31 14:15:00,13.25,13.27,13.18,13.19,788500.0,12.9518,12.9713,12.8834,12.8931,788500.0
2013-07-31 14:20:00,13.18,13.21,13.14,13.2,280600.0,12.8834,12.9127,12.8443,12.9029,280600.0
2013-07-31 14:25:00,13.19,13.22,13.17,13.17,124000.0,12.8931,12.9225,12.8736,12.8736,124000.0
2013-07-31 14:30:00,13.17,13.22,13.17,13.22,223000.0,12.8736,12.9225,12.8736,12.9225,223000.0
2013-07-31 14:35:00,13.22,13.23,13.2,13.2,301200.0,12.9225,12.9322,12.9029,12.9029,301200.0
2013-07-31 14:40:00,13.21,13.23,13.2,13.23,485800.0,12.9127,12.9322,12.9029,12.9322,485800.0
2013-07-31 14:45:00,13.24,13.26,13.22,13.24,368600.0,12.942,12.9616,12.9225,12.942,368600.0
2013-07-31 14:50:00,13.24,13.26,13.24,13.26,308800.0,12.942,12.9616,12.942,12.9616,308800.0
2013-07-31 14:55:00,13.26,13.27,13.25,13.27,239300.0,12.9616,12.9713,12.9518,12.9713,239300.0
2013-07-31 15:00:00,13.27,13.27,13.21,13.26,580700.0,12.9713,12.9713,12.9127,12.9616,580700.0
2013-07-31 15:05:00,13.26,13.29,13.25,13.29,546000.0,12.9616,12.9909,12.9518,12.9909,546000.0
2013-07-31 15:10:00,13.28,13.29,13.26,13.29,372300.0,12.9811,12.9909,12.9616,12.9909,372300.0
2013-07-31 15:15:00,13.28,13.29,13.24,13.25,308100.0,12.9811,12.9909,12.942,12.9518,308100.0
2013-07-31 15:20:00,13.25,13.27,13.23,13.23,550300.0,12.9518,12.9713,12.9322,12.9322,550300.0
2013-07-31 15:25:00,13.23,13.24,13.21,13.23,566000.0,12.9322,12.942,12.9127,12.9322,566000.0
2013-07-31 15:30:00,13.23,13.24,13.21,13.23,515600.0,12.9322,12.942,12.9127,12.9322,515600.0
2013-07-31 15:35:00,13.22,13.23,13.18,13.21,542600.0,12.9225,12.9322,12.8834,12.9127,542600.0
2013-07-31 15:40:00,13.21,13.23,13.2,13.23,411800.0,12.9127,12.9322,12.9029,12.9322,411800.0
2013-07-31 15:45:00,13.23,13.23,13.16,13.16,705400.0,12.9322,12.9322,12.8638,12.8638,705400.0
2013-07-31 15:50:00,13.17,13.27,13.16,13.24,1715100.0,12.8736,12.9713,12.8638,12.942,1715100.0
2013-07-31 15:55:00,13.24,13.26,13.21,13.24,2190000.0,12.942,12.9616,12.9127,12.942,2190000.0
2013-08-01 09:30:00,13.35,13.5,13.3,13.48,3865800.0,13.0495,13.1961,13.0007,13.1766,3865800.0
2013-08-01 09:35:00,13.48,13.63,13.46,13.58,3746200.0,13.1766,13.3232,13.157,13.2743,3746200.0
2013-08-01 09:40:00,13.57,13.58,13.51,13.55,1603600.0,13.2646,13.2743,13.2059,13.245,1603600.0
2013-08-01 09:45:00,13.54,13.57,13.5,13.54,1654200.0,13.2352,13.2646,13.1961,13.2352,1654200.0
2013-08-01 09:50:00,13.53,13.55,13.48,13.49,1106400.0,13.2255,13.245,13.1766,13.1864,1106400.0
2013-08-01 09:55:00,13.49,13.5,13.38,13.38,1588000.0,13.1864,13.1961,13.0789,13.0789,1588000.0
2013-08-01 10:00:00,13.38,13.47,13.38,13.46,1287800.0,13.0789,13.1668,13.0789,13.157,1287800.0
2013-08-01 10:05:00,13.46,13.5,13.45,13.49,792200.0,13.157,13.1961,13.1473,13.1864,792200.0
2013-08-01 10:10:00,13.5,13.53,13.43,13.45,1488400.0,13.1961,13.2255,13.1277,13.1473,1488400.0
2013-08-01 10:15:00,13.45,13.46,13.38,13.38,1397200.0,13.1473,13.157,13.0789,13.0789,1397200.0
2013-08-01 10:20:00,13.38,13.46,13.38,13.45,1869000.0,13.0789,13.157,13.0789,13.1473,1869000.0
2013-08-01 10:25:00,13.45,13.47,13.42,13.43,902400.0,13.1473,13.1668,13.118,13.1277,902400.0
2013-08-01 10:30:00,13.42,13.47,13.4,13.47,970400.0,13.118,13.1668,13.0984,13.1668,970400.0
2013-08-01 10:35:00,13.46,13.51,13.45,13.49,688400.0,13.157,13.2059,13.1473,13.1864,688400.0
2013-08-01 10:40:00,13.49,13.5,13.45,13.46,457200.0,13.1864,13.1961,13.1473,13.157,457200.0
2013-08-01 10:45:00,13.45,13.48,13.44,13.48,618200.0,13.1473,13.1766,13.1375,13.1766,618200.0
2013-08-01 10:50:00,13.48,13.49,13.47,13.48,364400.0,13.1766,13.1864,13.1668,13.1766,364400.0
2013-08-01 10:55:00,13.48,13.48,13.44,13.48,882600.0,13.1766,13.1766,13.1375,13.1766,882600.0
2013-08-01 11:00:00,13.48,13.49,13.47,13.48,361000.0,13.1766,13.1864,13.1668,13.1766,361000.0
2013-08-01 11:05:00,13.48,13.55,13.48,13.5,1284200.0,13.1766,13.245,13.1766,13.1961,1284200.0
2013-08-01 11:10:00,13.5,13.52,13.45,13.46,680800.0,13.1961,13.2157,13.1473,13.157,680800.0
2013-08-01 11:15:00,13.45,13.47,13.45,13.46,494800.0,13.1473,13.1668,13.1473,13.157,494800.0
2013-08-01 11:20:00,13.46,13.47,13.43,13.46,463400.0,13.157,13.1668,13.1277,13.157,463400.0
2013-08-01 11:25:00,13.46,13.5,13.46,13.5,809000.0,13.157,13.1961,13.157,13.1961,809000.0
2013-08-01 11:30:00,13.49,13.51,13.49,13.5,405800.0,13.1864,13.2059,13.1864,13.1961,405800.0
2013-08-01 11:35:00,13.49,13.5,13.45,13.46,469800.0,13.1864,13.1961,13.1473,13.157,469800.0
2013-08-01 11:40:00,13.46,13.49,13.46,13.46,389200.0,13.157,13.1864,13.157,13.157,389200.0
2013-08-01 11:45:00,13.46,13.47,13.45,13.46,126600.0,13.157,13.1668,13.1473,13.157,126600.0
2013-08-01 11:50:00,13.46,13.48,13.45,13.48,320000.0,13.157,13.1766,13.1473,13.1766,320000.0
2013-08-01 11:55:00,13.48,13.48,13.46,13.47,253000.0,13.1766,13.1766,13.157,13.1668,253000.0
2013-08-01 12:00:00,13.48,13.48,13.47,13.48,73800.0,13.1766,13.1766,13.1668,13.1766,73800.0
2013-08-01 12:05:00,13.47,13.48,13.45,13.46,796400.0,13.1668,13.1766,13.1473,13.157,796400.0
2013-08-01 12:10:00,13.47,13.48,13.46,13.48,413000.0,13.1668,13.1766,13.157,13.1766,413000.0
2013-08-01 12:15:00,13.48,13.5,13.47,13.5,524200.0,13.1766,13.1961,13.1668,13.1961,524200.0
2013-08-01 12:20:00,13.5,13.52,13.47,13.5,1147800.0,13.1961,13.2157,13.1668,13.1961,1147800.0
2013-08-01 12:25:00,13.5,13.53,13.49,13.53,688800.0,13.1961,13.2255,13.1864,13.2255,688800.0
2013-08-01 12:30:00,13.53,13.57,13.52,13.56,1080200.0,13.2255,13.2646,13.2157,13.2548,1080200.0
2013-08-01 12:35:00,13.56,13.59,13.56,13.56,1153800.0,13.2548,13.2841,13.2548,13.2548,1153800.0
2013-08-01 12:40:00,13.56,13.59,13.53,13.53,600600.0,13.2548,13.2841,13.2255,13.2255,600600.0
2013-08-01 12:45:00,13.53,13.55,13.52,13.54,802800.0,13.2255,13.245,13.2157,13.2352,802800.0
2013-08-01 12:50:00,13.54,13.54,13.52,13.54,489200.0,13.2352,13.2352,13.2157,13.2352,489200.0
2013-08-01 12:55:00,13.54,13.55,13.52,13.53,478200.0,13.2352,13.245,13.2157,13.2255,478200.0
2013-08-01 13:00:00,13.53,13.54,13.5,13.5,426400.0,13.2255,13.2352,13.1961,13.1961,426400.0
2013-08-01 13:05:00,13.51,13.51,13.5,13.5,364800.0,13.2059,13.2059,13.1961,13.1961,364800.0
2013-08-01 13:10:00,13.51,13.51,13.5,13.51,302400.0,13.2059,13.2059,13.1961,13.2059,302400.0
2013-08-01 13:15:00,13.5,13.51,13.5,13.51,189400.0,13.1961,13.2059,13.1961,13.2059,189400.0
2013-08-01 13:20:00,13.51,13.53,13.5,13.53,780600.0,13.2059,13.2255,13.1961,13.2255,780600.0
2013-08-01 13:25:00,13.52,13.53,13.5,13.51,253000.0,13.2157,13.2255,13.1961,13.2059,253000.0
2013-08-01 13:30:00,13.52,13.52,13.51,13.52,58200.0,13.2157,13.2157,13.2059,13.2157,58200.0
2013-08-01 13:35:00,13.51,13.52,13.5,13.5,380000.0,13.2059,13.2157,13.1961,13.1961,380000.0
2013-08-01 13:40:00,13.5,13.52,13.5,13.51,212400.0,13.1961,13.2157,13.1961,13.2059,212400.0
2013-08-01 13:45:00,13.52,13.52,13.48,13.49,1153600.0,13.2157,13.2157,13.1766,13.1864,1153600.0
2013-08-01 13:50:00,13.49,13.5,13.47,13.49,459600.0,13.1864,13.1961,13.1668,13.1864,459600.0
2013-08-01 13:55:00,13.48,13.51,13.48,13.51,317600.0,13.1766,13.2059,13.1766,13.2059,317600.0
2013-08-01 14:00:00,13.51,13.52,13.5,13.51,972400.0,13.2059,13.2157,13.1961,13.2059,972400.0
2013-08-01 14:05:00,13.5,13.54,13.5,13.53,418000.0,13.1961,13.2352,13.1961,13.2255,418000.0
2013-08-01 14:10:00,13.53,13.54,13.52,13.53,877600.0,13.2255,13.2352,13.2157,13.2255,877600.0
2013-08-01 14:15:00,13.52,13.53,13.51,13.52,381600.0,13.2157,13.2255,13.2059,13.2157,381600.0
2013-08-01 14:20:00,13.52,13.53,13.51,13.53,366200.0,13.2157,13.2255,13.2059,13.2255,366200.0
2013-08-01 14:25:00,13.53,13.53,13.51,13.52,723200.0,13.2255,13.2255,13.2059,13.2157,723200.0
2013-08-01 14:30:00,13.53,13.53,13.52,13.53,101000.0,13.2255,13.2255,13.2157,13.2255,101000.0
2013-08-01 14:35:00,13.53,13.53,13.52,13.53,190600.0,13.2255,13.2255,13.2157,13.2255,190600.0
2013-08-01 14:40:00,13.53,13.54,13.52,13.54,450400.0,13.2255,13.2352,13.2157,13.2352,450400.0
2013-08-01 14:45:00,13.54,13.54,13.51,13.53,633600.0,13.2352,13.2352,13.2059,13.2255,633600.0
2013-08-01 14:50:00,13.52,13.53,13.51,13.51,365200.0,13.2157,13.2255,13.2059,13.2059,365200.0
2013-08-01 14:55:00,13.51,13.52,13.5,13.51,203400.0,13.2059,13.2157,13.1961,13.2059,203400.0
2013-08-01 15:00:00,13.51,13.52,13.5,13.5,568600.0,13.2059,13.2157,13.1961,13.1961,568600.0
2013-08-01 15:05:00,13.51,13.51,13.5,13.51,125200.0,13.2059,13.2059,13.1961,13.2059,125200.0
2013-08-01 15:10:00,13.51,13.52,13.5,13.51,509400.0,13.2059,13.2157,13.1961,13.2059,509400.0
2013-08-01 15:15:00,13.52,13.52,13.51,13.51,302400.0,13.2157,13.2157,13.2059,13.2059,302400.0
2013-08-01 15:20:00,13.52,13.52,13.51,13.52,356200.0,13.2157,13.2157,13.2059,13.2157,356200.0
2013-08-01 15:25:00,13.51,13.52,13.51,13.51,396800.0,13.2059,13.2157,13.2059,13.2059,396800.0
2013-08-01 15:30:00,13.52,13.54,13.51,13.53,1147000.0,13.2157,13.2352,13.2059,13.2255,1147000.0
2013-08-01 15:35:00,13.53,13.55,13.52,13.52,1187200.0,13.2255,13.245,13.2157,13.2157,1187200.0
2013-08-01 15:40:00,13.52,13.55,13.52,13.54,589800.0,13.2157,13.245,13.2157,13.2352,589800.0
2013-08-01 15:45:00,13.54,13.54,13.51,13.54,595600.0,13.2352,13.2352,13.2059,13.2352,595600.0
2013-08-01 15:50:00,13.54,13.57,13.54,13.57,2376000.0,13.2352,13.2646,13.2352,13.2646,2376000.0
2013-08-01 15:55:00,13.57,13.6,13.56,13.57,2715200.0,13.2646,13.2939,13.2548,13.2646,2715200.0
2013-08-02 09:30:00,13.48,13.55,13.46,13.53,686600.0,13.1766,13.245,13.157,13.2255,686600.0
2013-08-02 09:35:00,13.53,13.53,13.45,13.5,339200.0,13.2255,13.2255,13.1473,13.1961,339200.0
2013-08-02 09:40:00,13.49,13.54,13.46,13.48,235200.0,13.1864,13.2352,13.157,13.1766,235200.0
2013-08-02 09:45:00,13.48,13.52,13.45,13.52,472400.0,13.1766,13.2157,13.1473,13.2157,472400.0
2013-08-02 09:50:00,13.52,13.54,13.48,13.49,408500.0,13.2157,13.2352,13.1766,13.1864,408500.0
2013-08-02 09:55:00,13.49,13.5,13.47,13.48,249200.0,13.1864,13.1961,13.1668,13.1766,249200.0
2013-08-02 10:00:00,13.47,13.5,13.47,13.5,272100.0,13.1668,13.1961,13.1668,13.1961,272100.0
2013-08-02 10:05:00,13.5,13.52,13.48,13.52,194100.0,13.1961,13.2157,13.1766,13.2157,194100.0
2013-08-02 10:10:00,13.52,13.53,13.49,13.5,339000.0,13.2157,13.2255,13.1864,13.1961,339000.0
2013-08-02 10:15:00,13.5,13.52,13.47,13.49,226500.0,13.1961,13.2157,13.1668,13.1864,226500.0
2013-08-02 10:20:00,13.5,13.5,13.47,13.48,428000.0,13.1961,13.1961,13.1668,13.1766,428000.0
2013-08-02 10:25:00,13.48,13.49,13.46,13.48,670400.0,13.1766,13.1864,13.157,13.1766,670400.0
2013-08-02 10:30:00,13.47,13.48,13.42,13.47,771700.0,13.1668,13.1766,13.118,13.1668,771700.0
2013-08-02 10:35:00,13.47,13.49,13.42,13.42,482600.0,13.1668,13.1864,13.118,13.118,482600.0
2013-08-02 10:40:00,13.43,13.47,13.42,13.46,352500.0,13.1277,13.1668,13.118,13.157,352500.0
2013-08-02 10:45:00,13.46,13.48,13.42,13.43,451300.0,13.157,13.1766,13.118,13.1277,451300.0
2013-08-02 10:50:00,13.43,13.45,13.42,13.44,847200.0,13.1277,13.1473,13.118,13.1375,847200.0
2013-08-02 10:55:00,13.44,13.45,13.4,13.42,254900.0,13.1375,13.1473,13.0984,13.118,254900.0
2013-08-02 11:00:00,13.42,13.43,13.4,13.41,153200.0,13.118,13.1277,13.0984,13.1082,153200.0
2013-08-02 11:05:00,13.41,13.42,13.35,13.36,455700.0,13.1082,13.118,13.0495,13.0593,455700.0
2013-08-02 11:10:00,13.37,13.37,13.33,13.35,349500.0,13.0691,13.0691,13.03,13.0495,349500.0
2013-08-02 11:15:00,13.35,13.37,13.34,13.37,182200.0,13.0495,13.0691,13.0398,13.0691,182200.0
2013-08-02 11:20:00,13.37,13.4,13.37,13.38,297000.0,13.0691,13.0984,13.0691,13.0789,297000.0
2013-08-02 11:25:00,13.39,13.4,13.38,13.39,309700.0,13.0886,13.0984,13.0789,13.0886,309700.0
2013-08-02 11:30:00,13.4,13.4,13.37,13.38,101300.0,13.0984,13.0984,13.0691,13.0789,101300.0
2013-08-02 11:35:00,13.37,13.4,13.37,13.38,153500.0,13.0691,13.0984,13.0691,13.0789,153500.0
2013-08-02 11:40:00,13.38,13.38,13.36,13.37,129300.0,13.0789,13.0789,13.0593,13.0691,129300.0
2013-08-02 11:45:00,13.36,13.37,13.36,13.37,124100.0,13.0593,13.0691,13.0593,13.0691,124100.0
2013-08-02 11:50:00,13.36,13.39,13.35,13.38,600400.0,13.0593,13.0886,13.0495,13.0789,600400.0
2013-08-02 11:55:00,13.39,13.44,13.38,13.4,328700.0,13.0886,13.1375,13.0789,13.0984,328700.0
2013-08-02 12:00:00,13.41,13.46,13.4,13.45,961400.0,13.1082,13.157,13.0984,13.1473,961400.0
2013-08-02 12:05:00,13.46,13.53,13.46,13.51,1134000.0,13.157,13.2255,13.157,13.2059,1134000.0
2013-08-02 12:10:00,13.51,13.55,13.51,13.52,726100.0,13.2059,13.245,13.2059,13.2157,726100.0
2013-08-02 12:15:00,13.52,13.52,13.5,13.51,166500.0,13.2157,13.2157,13.1961,13.2059,166500.0
2013-08-02 12:20:00,13.5,13.52,13.49,13.51,338800.0,13.1961,13.2157,13.1864,13.2059,338800.0
2013-08-02 12:25:00,13.51,13.51,13.5,13.51,296900.0,13.2059,13.2059,13.1961,13.2059,296900.0
2013-08-02 12:30:00,13.51,13.59,13.5,13.59,408900.0,13.2059,13.2841,13.1961,13.2841,408900.0
2013-08-02 12:35:00,13.59,13.6,13.56,13.57,355600.0,13.2841,13.2939,13.2548,13.2646,355600.0
2013-08-02 12:40:00,13.57,13.58,13.56,13.57,167900.0,13.2646,13.2743,13.2548,13.2646,167900.0
2013-08-02 12:45:00,13.57,13.59,13.54,13.56,319400.0,13.2646,13.2841,13.2352,13.2548,319400.0
2013-08-02 12:50:00,13.55,13.56,13.5,13.5,287000.0,13.245,13.2548,13.1961,13.1961,287000.0
2013-08-02 12:55:00,13.5,13.52,13.5,13.5,329900.0,13.1961,13.2157,13.1961,13.1961,329900.0
2013-08-02 13:00:00,13.5,13.52,13.49,13.5,636800.0,13.1961,13.2157,13.1864,13.1961,636800.0
2013-08-02 13:05:00,13.5,13.51,13.5,13.51,136600.0,13.1961,13.2059,13.1961,13.2059,136600.0
2013-08-02 13:10:00,13.51,13.52,13.5,13.52,75400.0,13.2059,13.2157,13.1961,13.2157,75400.0
2013-08-02 13:15:00,13.52,13.55,13.51,13.54,239800.0,13.2157,13.245,13.2059,13.2352,239800.0
2013-08-02 13:20:00,13.54,13.55,13.53,13.54,96200.0,13.2352,13.245,13.2255,13.2352,96200.0
2013-08-02 13:25:00,13.55,13.57,13.53,13.53,194700.0,13.245,13.2646,13.2255,13.2255,194700.0
2013-08-02 13:30:00,13.52,13.54,13.51,13.53,167000.0,13.2157,13.2352,13.2059,13.2255,167000.0
2013-08-02 13:35:00,13.52,13.53,13.5,13.5,161200.0,13.2157,13.2255,13.1961,13.1961,161200.0
2013-08-02 13:40:00,13.5,13.53,13.5,13.51,81400.0,13.1961,13.2255,13.1961,13.2059,81400.0
2013-08-02 13:45:00,13.51,13.53,13.5,13.51,169900.0,13.2059,13.2255,13.1961,13.2059,169900.0
2013-08-02 13:50:00,13.51,13.53,13.5,13.53,92400.0,13.2059,13.2255,13.1961,13.2255,92400.0
2013-08-02 13:55:00,13.53,13.53,13.5,13.51,98600.0,13.2255,13.2255,13.1961,13.2059,98600.0
2013-08-02 14:00:00,13.5,13.53,13.5,13.53,192500.0,13.1961,13.2255,13.1961,13.2255,192500.0
2013-08-02 14:05:00,13.53,13.53,13.51,13.51,194600.0,13.2255,13.2255,13.2059,13.2059,194600.0
2013-08-02 14:10:00,13.51,13.52,13.5,13.52,94100.0,13.2059,13.2157,13.1961,13.2157,94100.0
2013-08-02 14:15:00,13.52,13.54,13.51,13.52,129000.0,13.2157,13.2352,13.2059,13.2157,129000.0
2013-08-02 14:20:00,13.51,13.51,13.49,13.49,405800.0,13.2059,13.2059,13.1864,13.1864,405800.0
2013-08-02 14:25:00,13.49,13.5,13.48,13.5,196900.0,13.1864,13.1961,13.1766,13.1961,196900.0
2013-08-02 14:30:00,13.5,13.5,13.48,13.49,114300.0,13.1961,13.1961,13.1766,13.1864,114300.0
2013-08-02 14:35:00,13.49,13.53,13.48,13.52,192600.0,13.1864,13.2255,13.1766,13.2157,192600.0
2013-08-02 14:40:00,13.51,13.52,13.51,13.51,95700.0,13.2059,13.2157,13.2059,13.2059,95700.0
2013-08-02 14:45:00,13.52,13.52,13.49,13.49,255400.0,13.2157,13.2157,13.1864,13.1864,255400.0
2013-08-02 14:50:00,13.5,13.51,13.49,13.5,101600.0,13.1961,13.2059,13.1864,13.1961,101600.0
2013-08-02 14:55:00,13.51,13.52,13.49,13.5,158600.0,13.2059,13.2157,13.1864,13.1961,158600.0
2013-08-02 15:00:00,13.51,13.51,13.5,13.51,46400.0,13.2059,13.2059,13.1961,13.2059,46400.0
2013-08-02 15:05:00,13.51,13.52,13.49,13.51,223800.0,13.2059,13.2157,13.1864,13.2059,223800.0
2013-08-02 15:10:00,13.52,13.52,13.5,13.51,95200.0,13.2157,13.2157,13.1961,13.2059,95200.0
2013-08-02 15:15:00,13.51,13.52,13.5,13.51,166100.0,13.2059,13.2157,13.1961,13.2059,166100.0
2013-08-02 15:20:00,13.51,13.52,13.51,13.51,54200.0,13.2059,13.2157,13.2059,13.2059,54200.0
2013-08-02 15:25:00,13.51,13.53,13.51,13.53,85700.0,13.2059,13.2255,13.2059,13.2255,85700.0
2013-08-02 15:30:00,13.53,13.53,13.5,13.52,188100.0,13.2255,13.2255,13.1961,13.2157,188100.0
2013-08-02 15:35:00,13.52,13.52,13.51,13.52,100600.0,13.2157,13.2157,13.2059,13.2157,100600.0
2013-08-02 15:40:00,13.52,13.52,13.5,13.51,541400.0,13.2157,13.2157,13.1961,13.2059,541400.0
2013-08-02 15:45:00,13.51,13.52,13.5,13.52,293600.0,13.2059,13.2157,13.1961,13.2157,293600.0
2013-08-02 15:50:00,13.52,13.55,13.51,13.52,793800.0,13.2157,13.245,13.2059,13.2157,793800.0
2013-08-02 15:55:00,13.52,13.52,13.49,13.49,1392900.0,13.2157,13.2157,13.1864,13.1864,1392900.0
2013-08-05 09:30:00,13.49,13.64,13.49,13.64,753900.0,13.1864,13.333,13.1864,13.333,753900.0
2013-08-05 09:35:00,13.64,13.73,13.61,13.67,999100.0,13.333,13.421,13.3037,13.3623,999100.0
2013-08-05 09:40:00,13.67,13.7,13.64,13.68,346300.0,13.3623,13.3916,13.333,13.3721,346300.0
2013-08-05 09:45:00,13.68,13.69,13.64,13.68,469100.0,13.3721,13.3819,13.333,13.3721,469100.0
2013-08-05 09:50:00,13.68,13.72,13.67,13.69,771100.0,13.3721,13.4112,13.3623,13.3819,771100.0
2013-08-05 09:55:00,13.69,13.72,13.67,13.7,534500.0,13.3819,13.4112,13.3623,13.3916,534500.0
2013-08-05 10:00:00,13.7,13.73,13.69,13.73,467000.0,13.3916,13.421,13.3819,13.421,467000.0
2013-08-05 10:05:00,13.73,13.73,13.7,13.71,394600.0,13.421,13.421,13.3916,13.4014,394600.0
2013-08-05 10:10:00,13.72,13.76,13.71,13.74,596400.0,13.4112,13.4503,13.4014,13.4307,596400.0
2013-08-05 10:15:00,13.73,13.76,13.73,13.75,358300.0,13.421,13.4503,13.421,13.4405,358300.0
2013-08-05 10:20:00,13.75,13.78,13.74,13.75,491600.0,13.4405,13.4698,13.4307,13.4405,491600.0
2013-08-05 10:25:00,13.74,13.77,13.72,13.77,320900.0,13.4307,13.4601,13.4112,13.4601,320900.0
2013-08-05 10:30:00,13.77,13.8,13.76,13.78,790500.0,13.4601,13.4894,13.4503,13.4698,790500.0
2013-08-05 10:35:00,13.78,13.83,13.77,13.83,611200.0,13.4698,13.5187,13.4601,13.5187,611200.0
2013-08-05 10:40:00,13.83,13.88,13.82,13.88,581400.0,13.5187,13.5676,13.5089,13.5676,581400.0
2013-08-05 10:45:00,13.88,13.9,13.83,13.85,569200.0,13.5676,13.5871,13.5187,13.5383,569200.0
2013-08-05 10:50:00,13.85,13.88,13.83,13.88,620200.0,13.5383,13.5676,13.5187,13.5676,620200.0
2013-08-05 10:55:00,13.88,13.9,13.87,13.89,641600.0,13.5676,13.5871,13.5578,13.5774,641600.0
2013-08-05 11:00:00,13.89,13.91,13.88,13.91,371600.0,13.5774,13.5969,13.5676,13.5969,371600.0
2013-08-05 11:05:00,13.91,13.94,13.9,13.91,910400.0,13.5969,13.6262,13.5871,13.5969,910400.0
2013-08-05 11:10:00,13.91,13.91,13.87,13.91,718700.0,13.5969,13.5969,13.5578,13.5969,718700.0
2013-08-05 11:15:00,13.91,13.92,13.89,13.91,490600.0,13.5969,13.6067,13.5774,13.5969,490600.0
2013-08-05 11:20:00,13.9,13.96,13.9,13.95,1032100.0,13.5871,13.6458,13.5871,13.636,1032100.0
2013-08-05 11:25:00,13.95,13.97,13.93,13.93,553800.0,13.636,13.6556,13.6165,13.6165,553800.0
2013-08-05 11:30:00,13.92,13.94,13.91,13.94,806300.0,13.6067,13.6262,13.5969,13.6262,806300.0
2013-08-05 11:35:00,13.93,13.98,13.93,13.96,705800.0,13.6165,13.6653,13.6165,13.6458,705800.0
2013-08-05 11:40:00,13.95,14.0,13.95,13.98,812300.0,13.636,13.6849,13.636,13.6653,812300.0
2013-08-05 11:45:00,13.98,14.0,13.97,13.98,432000.0,13.6653,13.6849,13.6556,13.6653,432000.0
2013-08-05 11:50:00,13.98,13.99,13.96,13.97,221800.0,13.6653,13.6751,13.6458,13.6556,221800.0
2013-08-05 11:55:00,13.98,14.0,13.97,13.98,529200.0,13.6653,13.6849,13.6556,13.6653,529200.0
2013-08-05 12:00:00,13.98,13.99,13.97,13.98,354400.0,13.6653,13.6751,13.6556,13.6653,354400.0
2013-08-05 12:05:00,13.97,13.98,13.97,13.98,242100.0,13.6556,13.6653,13.6556,13.6653,242100.0
2013-08-05 12:10:00,13.97,14.0,13.97,14.0,257800.0,13.6556,13.6849,13.6556,13.6849,257800.0
2013-08-05 12:15:00,14.0,14.02,13.99,14.02,1537500.0,13.6849,13.7044,13.6751,13.7044,1537500.0
2013-08-05 12:20:00,14.02,14.03,14.0,14.01,548500.0,13.7044,13.7142,13.6849,13.6947,548500.0
2013-08-05 12:25:00,14.01,14.01,13.98,13.98,473400.0,13.6947,13.6947,13.6653,13.6653,473400.0
2013-08-05 12:30:00,13.98,14.0,13.98,13.98,272400.0,13.6653,13.6849,13.6653,13.6653,272400.0
2013-08-05 12:35:00,13.98,13.99,13.97,13.98,226400.0,13.6653,13.6751,13.6556,13.6653,226400.0
2013-08-05 12:40:00,13.98,13.98,13.95,13.95,320000.0,13.6653,13.6653,13.636,13.636,320000.0
2013-08-05 12:45:00,13.95,13.96,13.91,13.93,670600.0,13.636,13.6458,13.5969,13.6165,670600.0
2013-08-05 12:50:00,13.93,13.96,13.92,13.95,506400.0,13.6165,13.6458,13.6067,13.636,506400.0
2013-08-05 12:55:00,13.95,13.97,13.94,13.95,250100.0,13.636,13.6556,13.6262,13.636,250100.0
2013-08-05 13:00:00,13.96,13.98,13.94,13.94,536200.0,13.6458,13.6653,13.6262,13.6262,536200.0
2013-08-05 13:05:00,13.93,13.94,13.87,13.88,1153000.0,13.6165,13.6262,13.5578,13.5676,1153000.0
2013-08-05 13:10:00,13.87,13.9,13.84,13.89,533200.0,13.5578,13.5871,13.5285,13.5774,533200.0
2013-08-05 13:15:00,13.89,13.94,13.88,13.93,316300.0,13.5774,13.6262,13.5676,13.6165,316300.0
2013-08-05 13:20:00,13.93,13.99,13.92,13.99,332200.0,13.6165,13.6751,13.6067,13.6751,332200.0
2013-08-05 13:25:00,13.99,14.02,13.98,14.01,659100.0,13.6751,13.7044,13.6653,13.6947,659100.0
2013-08-05 13:30:00,14.01,14.04,14.0,14.04,285700.0,13.6947,13.724,13.6849,13.724,285700.0
2013-08-05 13:35:00,14.04,14.04,14.03,14.04,107500.0,13.724,13.724,13.7142,13.724,107500.0
2013-08-05 13:40:00,14.04,14.04,13.99,14.0,407600.0,13.724,13.724,13.6751,13.6849,407600.0
2013-08-05 13:45:00,14.0,14.0,13.99,14.0,137400.0,13.6849,13.6849,13.6751,13.6849,137400.0
2013-08-05 13:50:00,14.0,14.02,13.99,14.02,267100.0,13.6849,13.7044,13.6751,13.7044,267100.0
2013-08-05 13:55:00,14.02,14.03,14.0,14.01,362600.0,13.7044,13.7142,13.6849,13.6947,362600.0
2013-08-05 14:00:00,14.0,14.02,14.0,14.02,247400.0,13.6849,13.7044,13.6849,13.7044,247400.0
2013-08-05 14:05:00,14.02,14.02,14.0,14.0,248900.0,13.7044,13.7044,13.6849,13.6849,248900.0
2013-08-05 14:10:00,14.01,14.03,14.0,14.02,246700.0,13.6947,13.7142,13.6849,13.7044,246700.0
2013-08-05 14:15:00,14.02,14.02,14.0,14.01,286900.0,13.7044,13.7044,13.6849,13.6947,286900.0
2013-08-05 14:20:00,14.01,14.01,14.0,14.01,247700.0,13.6947,13.6947,13.6849,13.6947,247700.0
2013-08-05 14:25:00,14.01,14.04,14.0,14.04,280300.0,13.6947,13.724,13.6849,13.724,280300.0
2013-08-05 14:30:00,14.03,14.04,14.03,14.04,103500.0,13.7142,13.724,13.7142,13.724,103500.0
2013-08-05 14:35:00,14.04,14.04,14.01,14.02,413800.0,13.724,13.724,13.6947,13.7044,413800.0
2013-08-05 14:40:00,14.01,14.04,14.01,14.03,310500.0,13.6947,13.724,13.6947,13.7142,310500.0
2013-08-05 14:45:00,14.04,14.04,14.02,14.04,262400.0,13.724,13.724,13.7044,13.724,262400.0
2013-08-05 14:50:00,14.03,14.07,14.02,14.05,549400.0,13.7142,13.7533,13.7044,13.7338,549400.0
2013-08-05 14:55:00,14.06,14.09,14.05,14.05,446800.0,13.7435,13.7729,13.7338,13.7338,446800.0
2013-08-05 15:00:00,14.05,14.07,14.04,14.04,274900.0,13.7338,13.7533,13.724,13.724,274900.0
2013-08-05 15:05:00,14.04,14.06,14.04,14.05,203300.0,13.724,13.7435,13.724,13.7338,203300.0
2013-08-05 15:10:00,14.05,14.05,14.02,14.05,432200.0,13.7338,13.7338,13.7044,13.7338,432200.0
2013-08-05 15:15:00,14.05,14.06,14.04,14.06,236900.0,13.7338,13.7435,13.724,13.7435,236900.0
2013-08-05 15:20:00,14.06,14.06,14.05,14.06,162700.0,13.7435,13.7435,13.7338,13.7435,162700.0
2013-08-05 15:25:00,14.06,14.09,14.05,14.08,543600.0,13.7435,13.7729,13.7338,13.7631,543600.0
2013-08-05 15:30:00,14.08,14.13,14.08,14.11,1117500.0,13.7631,13.812,13.7631,13.7924,1117500.0
2013-08-05 15:35:00,14.11,14.15,14.11,14.12,507300.0,13.7924,13.8315,13.7924,13.8022,507300.0
2013-08-05 15:40:00,14.12,14.13,14.1,14.1,541800.0,13.8022,13.812,13.7826,13.7826,541800.0
2013-08-05 15:45:00,14.09,14.12,14.09,14.12,506900.0,13.7729,13.8022,13.7729,13.8022,506900.0
2013-08-05 15:50:00,14.12,14.17,14.11,14.15,1159700.0,13.8022,13.8511,13.7924,13.8315,1159700.0
2013-08-05 15:55:00,14.15,14.18,14.12,14.18,2889300.0,13.8315,13.8608,13.8022,13.8608,2889300.0
2013-08-06 09:30:00,14.13,14.16,14.04,14.04,813100.0,13.812,13.8413,13.724,13.724,813100.0
2013-08-06 09:35:00,14.04,14.1,13.97,14.05,835400.0,13.724,13.7826,13.6556,13.7338,835400.0
2013-08-06 09:40:00,14.06,14.06,13.98,13.98,556900.0,13.7435,13.7435,13.6653,13.6653,556900.0
2013-08-06 09:45:00,13.99,14.03,13.94,14.01,901300.0,13.6751,13.7142,13.6262,13.6947,901300.0
2013-08-06 09:50:00,14.02,14.05,13.98,14.0,751000.0,13.7044,13.7338,13.6653,13.6849,751000.0
2013-08-06 09:55:00,14.0,14.06,13.98,14.03,440800.0,13.6849,13.7435,13.6653,13.7142,440800.0
2013-08-06 10:00:00,14.03,14.08,14.0,14.07,713800.0,13.7142,13.7631,13.6849,13.7533,713800.0
2013-08-06 10:05:00,14.07,14.08,14.0,14.01,448000.0,13.7533,13.7631,13.6849,13.6947,448000.0
2013-08-06 10:10:00,14.02,14.03,14.01,14.02,227300.0,13.7044,13.7142,13.6947,13.7044,227300.0
2013-08-06 10:15:00,14.02,14.06,14.01,14.04,529000.0,13.7044,13.7435,13.6947,13.724,529000.0
2013-08-06 10:20:00,14.05,14.05,14.01,14.03,396200.0,13.7338,13.7338,13.6947,13.7142,396200.0
2013-08-06 10:25:00,14.04,14.09,14.04,14.06,406400.0,13.724,13.7729,13.724,13.7435,406400.0
2013-08-06 10:30:00,14.06,14.06,14.01,14.02,647200.0,13.7435,13.7435,13.6947,13.7044,647200.0
2013-08-06 10:35:00,14.01,14.02,14.0,14.01,184400.0,13.6947,13.7044,13.6849,13.6947,184400.0
2013-08-06 10:40:00,14.0,14.01,13.97,14.01,361400.0,13.6849,13.6947,13.6556,13.6947,361400.0
2013-08-06 10:45:00,14.01,14.04,14.0,14.04,162900.0,13.6947,13.724,13.6849,13.724,162900.0
2013-08-06 10:50:00,14.04,14.04,13.98,13.98,325500.0,13.724,13.724,13.6653,13.6653,325500.0
2013-08-06 10:55:00,13.98,13.99,13.95,13.96,347500.0,13.6653,13.6751,13.636,13.6458,347500.0
2013-08-06 11:00:00,13.95,13.97,13.94,13.97,283700.0,13.636,13.6556,13.6262,13.6556,283700.0
2013-08-06 11:05:00,13.97,13.99,13.95,13.96,223100.0,13.6556,13.6751,13.636,13.6458,223100.0
2013-08-06 11:10:00,13.96,13.98,13.96,13.98,142500.0,13.6458,13.6653,13.6458,13.6653,142500.0
2013-08-06 11:15:00,13.98,13.98,13.97,13.98,67100.0,13.6653,13.6653,13.6556,13.6653,67100.0
2013-08-06 11:20:00,13.98,14.0,13.97,14.0,367300.0,13.6653,13.6849,13.6556,13.6849,367300.0
2013-08-06 11:25:00,14.0,14.0,13.99,14.0,131200.0,13.6849,13.6849,13.6751,13.6849,131200.0
2013-08-06 11:30:00,14.0,14.04,13.99,14.03,367800.0,13.6849,13.724,13.6751,13.7142,367800.0
2013-08-06 11:35:00,14.03,14.03,13.99,14.0,423000.0,13.7142,13.7142,13.6751,13.6849,423000.0
2013-08-06 11:40:00,14.0,14.0,13.99,14.0,80700.0,13.6849,13.6849,13.6751,13.6849,80700.0
2013-08-06 11:45:00,13.99,14.01,13.99,14.0,85900.0,13.6751,13.6947,13.6751,13.6849,85900.0
2013-08-06 11:50:00,14.0,14.01,13.98,13.99,161000.0,13.6849,13.6947,13.6653,13.6751,161000.0
2013-08-06 11:55:00,13.99,13.99,13.96,13.98,230400.0,13.6751,13.6751,13.6458,13.6653,230400.0
2013-08-06 12:00:00,13.99,13.99,13.96,13.96,184200.0,13.6751,13.6751,13.6458,13.6458,184200.0
2013-08-06 12:05:00,13.97,13.98,13.95,13.98,161300.0,13.6556,13.6653,13.636,13.6653,161300.0
2013-08-06 12:10:00,13.98,13.98,13.97,13.98,21000.0,13.6653,13.6653,13.6556,13.6653,21000.0
2013-08-06 12:15:00,13.98,13.98,13.95,13.96,188600.0,13.6653,13.6653,13.636,13.6458,188600.0
2013-08-06 12:20:00,13.96,13.97,13.96,13.96,53000.0,13.6458,13.6556,13.6458,13.6458,53000.0
2013-08-06 12:25:00,13.97,13.97,13.95,13.95,2003400.0,13.6556,13.6556,13.636,13.636,2003400.0
2013-08-06 12:30:00,13.95,13.97,13.95,13.97,115200.0,13.636,13.6556,13.636,13.6556,115200.0
2013-08-06 12:35:00,13.97,13.98,13.96,13.98,77600.0,13.6556,13.6653,13.6458,13.6653,77600.0
2013-08-06 12:40:00,13.98,13.99,13.97,13.98,214900.0,13.6653,13.6751,13.6556,13.6653,214900.0
2013-08-06 12:45:00,13.98,13.98,13.97,13.98,32600.0,13.6653,13.6653,13.6556,13.6653,32600.0
2013-08-06 12:50:00,13.98,14.0,13.97,14.0,173300.0,13.6653,13.6849,13.6556,13.6849,173300.0
2013-08-06 12:55:00,14.0,14.04,13.99,14.03,284200.0,13.6849,13.724,13.6751,13.7142,284200.0
2013-08-06 13:00:00,14.03,14.06,14.03,14.06,231000.0,13.7142,13.7435,13.7142,13.7435,231000.0
2013-08-06 13:05:00,14.06,14.08,14.05,14.08,279400.0,13.7435,13.7631,13.7338,13.7631,279400.0
2013-08-06 13:10:00,14.07,14.09,14.06,14.09,160800.0,13.7533,13.7729,13.7435,13.7729,160800.0
2013-08-06 13:15:00,14.09,14.12,14.08,14.12,255200.0,13.7729,13.8022,13.7631,13.8022,255200.0
2013-08-06 13:20:00,14.12,14.14,14.11,14.13,262500.0,13.8022,13.8217,13.7924,13.812,262500.0
2013-08-06 13:25:00,14.12,14.14,14.12,14.12,187500.0,13.8022,13.8217,13.8022,13.8022,187500.0
2013-08-06 13:30:00,14.12,14.12,14.09,14.1,211800.0,13.8022,13.8022,13.7729,13.7826,211800.0
2013-08-06 13:35:00,14.1,14.1,14.04,14.04,199500.0,13.7826,13.7826,13.724,13.724,199500.0
2013-08-06 13:40:00,14.05,14.05,14.02,14.05,169800.0,13.7338,13.7338,13.7044,13.7338,169800.0
2013-08-06 13:45:00,14.05,14.07,14.05,14.06,107700.0,13.7338,13.7533,13.7338,13.7435,107700.0
2013-08-06 13:50:00,14.06,14.08,14.05,14.08,95800.0,13.7435,13.7631,13.7338,13.7631,95800.0
2013-08-06 13:55:00,14.08,14.09,14.08,14.09,77800.0,13.7631,13.7729,13.7631,13.7729,77800.0
2013-08-06 14:00:00,14.09,14.11,14.08,14.11,127700.0,13.7729,13.7924,13.7631,13.7924,127700.0
2013-08-06 14:05:00,14.11,14.12,14.1,14.12,97000.0,13.7924,13.8022,13.7826,13.8022,97000.0
2013-08-06 14:10:00,14.12,14.14,14.11,14.13,408300.0,13.8022,13.8217,13.7924,13.812,408300.0
2013-08-06 14:15:00,14.13,14.13,14.1,14.11,182400.0,13.812,13.812,13.7826,13.7924,182400.0
2013-08-06 14:20:00,14.11,14.13,14.1,14.13,95400.0,13.7924,13.812,13.7826,13.812,95400.0
2013-08-06 14:25:00,14.13,14.15,14.12,14.15,218700.0,13.812,13.8315,13.8022,13.8315,218700.0
2013-08-06 14:30:00,14.15,14.17,14.14,14.17,282800.0,13.8315,13.8511,13.8217,13.8511,282800.0
2013-08-06 14:35:00,14.17,14.17,14.15,14.17,268200.0,13.8511,13.8511,13.8315,13.8511,268200.0
2013-08-06 14:40:00,14.17,14.2,14.16,14.19,693200.0,13.8511,13.8804,13.8413,13.8706,693200.0
2013-08-06 14:45:00,14.19,14.2,14.18,14.2,156500.0,13.8706,13.8804,13.8608,13.8804,156500.0
2013-08-06 14:50:00,14.2,14.2,14.18,14.19,513700.0,13.8804,13.8804,13.8608,13.8706,513700.0
2013-08-06 14:55:00,14.19,14.21,14.18,14.2,243900.0,13.8706,13.8902,13.8608,13.8804,243900.0
2013-08-06 15:00:00,14.2,14.2,14.16,14.18,342700.0,13.8804,13.8804,13.8413,13.8608,342700.0
2013-08-06 15:05:00,14.18,14.19,14.16,14.18,498800.0,13.8608,13.8706,13.8413,13.8608,498800.0
2013-08-06 15:10:00,14.18,14.2,14.18,14.19,481800.0,13.8608,13.8804,13.8608,13.8706,481800.0
2013-08-06 15:15:00,14.19,14.2,14.18,14.2,138500.0,13.8706,13.8804,13.8608,13.8804,138500.0
2013-08-06 15:20:00,14.2,14.22,14.19,14.21,245900.0,13.8804,13.8999,13.8706,13.8902,245900.0
2013-08-06 15:25:00,14.21,14.24,14.21,14.24,218300.0,13.8902,13.9195,13.8902,13.9195,218300.0
2013-08-06 15:30:00,14.24,14.24,14.18,14.18,399000.0,13.9195,13.9195,13.8608,13.8608,399000.0
2013-08-06 15:35:00,14.19,14.2,14.17,14.2,361500.0,13.8706,13.8804,13.8511,13.8804,361500.0
2013-08-06 15:40:00,14.2,14.22,14.18,14.19,499300.0,13.8804,13.8999,13.8608,13.8706,499300.0
2013-08-06 15:45:00,14.19,14.19,14.14,14.15,530900.0,13.8706,13.8706,13.8217,13.8315,530900.0
2013-08-06 15:50:00,14.15,14.15,14.11,14.12,733700.0,13.8315,13.8315,13.7924,13.8022,733700.0
2013-08-06 15:55:00,14.11,14.15,14.11,14.15,1199200.0,13.7924,13.8315,13.7924,13.8315,1199200.0
2013-08-07 09:30:00,14.0,14.02,13.9,13.98,815000.0,13.6849,13.7044,13.5871,13.6653,815000.0
2013-08-07 09:35:00,13.98,14.04,13.92,13.95,721400.0,13.6653,13.724,13.6067,13.636,721400.0
2013-08-07 09:40:00,13.96,14.01,13.92,14.0,500100.0,13.6458,13.6947,13.6067,13.6849,500100.0
2013-08-07 09:45:00,14.01,14.04,13.96,13.99,740500.0,13.6947,13.724,13.6458,13.6751,740500.0
2013-08-07 09:50:00,14.0,14.01,13.97,14.0,356400.0,13.6849,13.6947,13.6556,13.6849,356400.0
2013-08-07 09:55:00,14.0,14.03,13.98,14.02,536100.0,13.6849,13.7142,13.6653,13.7044,536100.0
2013-08-07 10:00:00,14.02,14.02,13.9,13.9,1261100.0,13.7044,13.7044,13.5871,13.5871,1261100.0
2013-08-07 10:05:00,13.9,13.95,13.89,13.92,753300.0,13.5871,13.636,13.5774,13.6067,753300.0
2013-08-07 10:10:00,13.92,13.92,13.87,13.87,551300.0,13.6067,13.6067,13.5578,13.5578,551300.0
2013-08-07 10:15:00,13.87,13.89,13.84,13.85,451300.0,13.5578,13.5774,13.5285,13.5383,451300.0
2013-08-07 10:20:00,13.85,13.85,13.77,13.78,816200.0,13.5383,13.5383,13.4601,13.4698,816200.0
2013-08-07 10:25:00,13.79,13.81,13.73,13.74,894500.0,13.4796,13.4992,13.421,13.4307,894500.0
2013-08-07 10:30:00,13.74,13.74,13.66,13.67,698200.0,13.4307,13.4307,13.3525,13.3623,698200.0
2013-08-07 10:35:00,13.67,13.74,13.67,13.73,631900.0,13.3623,13.4307,13.3623,13.421,631900.0
2013-08-07 10:40:00,13.74,13.8,13.73,13.79,940500.0,13.4307,13.4894,13.421,13.4796,940500.0
2013-08-07 10:45:00,13.79,13.83,13.78,13.8,409400.0,13.4796,13.5187,13.4698,13.4894,409400.0
2013-08-07 10:50:00,13.81,13.82,13.77,13.77,342800.0,13.4992,13.5089,13.4601,13.4601,342800.0
2013-08-07 10:55:00,13.77,13.79,13.75,13.78,220100.0,13.4601,13.4796,13.4405,13.4698,220100.0
2013-08-07 11:00:00,13.78,13.79,13.76,13.76,279600.0,13.4698,13.4796,13.4503,13.4503,279600.0
2013-08-07 11:05:00,13.76,13.78,13.72,13.72,587400.0,13.4503,13.4698,13.4112,13.4112,587400.0
2013-08-07 11:10:00,13.73,13.73,13.69,13.7,464700.0,13.421,13.421,13.3819,13.3916,464700.0
2013-08-07 11:15:00,13.7,13.71,13.68,13.7,328600.0,13.3916,13.4014,13.3721,13.3916,328600.0
2013-08-07 11:20:00,13.7,13.72,13.69,13.71,490400.0,13.3916,13.4112,13.3819,13.4014,490400.0
2013-08-07 11:25:00,13.7,13.71,13.61,13.62,471100.0,13.3916,13.4014,13.3037,13.3134,471100.0
2013-08-07 11:30:00,13.62,13.65,13.6,13.62,603900.0,13.3134,13.3428,13.2939,13.3134,603900.0
2013-08-07 11:35:00,13.63,13.68,13.62,13.63,675900.0,13.3232,13.3721,13.3134,13.3232,675900.0
2013-08-07 11:40:00,13.63,13.65,13.62,13.62,377800.0,13.3232,13.3428,13.3134,13.3134,377800.0
2013-08-07 11:45:00,13.62,13.63,13.6,13.61,162500.0,13.3134,13.3232,13.2939,13.3037,162500.0
2013-08-07 11:50:00,13.61,13.65,13.6,13.63,388100.0,13.3037,13.3428,13.2939,13.3232,388100.0
2013-08-07 11:55:00,13.63,13.65,13.63,13.65,136900.0,13.3232,13.3428,13.3232,13.3428,136900.0
2013-08-07 12:00:00,13.65,13.65,13.61,13.62,139200.0,13.3428,13.3428,13.3037,13.3134,139200.0
2013-08-07 12:05:00,13.61,13.66,13.61,13.65,1305600.0,13.3037,13.3525,13.3037,13.3428,1305600.0
2013-08-07 12:10:00,13.65,13.7,13.65,13.69,289000.0,13.3428,13.3916,13.3428,13.3819,289000.0
2013-08-07 12:15:00,13.7,13.72,13.68,13.71,582700.0,13.3916,13.4112,13.3721,13.4014,582700.0
2013-08-07 12:20:00,13.71,13.73,13.7,13.72,198200.0,13.4014,13.421,13.3916,13.4112,198200.0
2013-08-07 12:25:00,13.72,13.73,13.7,13.71,197200.0,13.4112,13.421,13.3916,13.4014,197200.0
2013-08-07 12:30:00,13.71,13.78,13.71,13.75,436200.0,13.4014,13.4698,13.4014,13.4405,436200.0
2013-08-07 12:35:00,13.76,13.81,13.75,13.8,662200.0,13.4503,13.4992,13.4405,13.4894,662200.0
2013-08-07 12:40:00,13.79,13.83,13.78,13.83,365400.0,13.4796,13.5187,13.4698,13.5187,365400.0
2013-08-07 12:45:00,13.83,13.84,13.8,13.82,252600.0,13.5187,13.5285,13.4894,13.5089,252600.0
2013-08-07 12:50:00,13.83,13.87,13.82,13.85,461000.0,13.5187,13.5578,13.5089,13.5383,461000.0
2013-08-07 12:55:00,13.86,13.91,13.86,13.86,896600.0,13.548,13.5969,13.548,13.548,896600.0
2013-08-07 13:00:00,13.87,13.89,13.86,13.86,272000.0,13.5578,13.5774,13.548,13.548,272000.0
2013-08-07 13:05:00,13.86,13.9,13.86,13.89,113400.0,13.548,13.5871,13.548,13.5774,113400.0
2013-08-07 13:10:00,13.89,13.91,13.87,13.87,542200.0,13.5774,13.5969,13.5578,13.5578,542200.0
2013-08-07 13:15:00,13.88,13.9,13.87,13.9,308200.0,13.5676,13.5871,13.5578,13.5871,308200.0
2013-08-07 13:20:00,13.89,13.94,13.89,13.9,348700.0,13.5774,13.6262,13.5774,13.5871,348700.0
2013-08-07 13:25:00,13.89,13.94,13.89,13.93,359800.0,13.5774,13.6262,13.5774,13.6165,359800.0
2013-08-07 13:30:00,13.93,13.94,13.89,13.89,288800.0,13.6165,13.6262,13.5774,13.5774,288800.0
2013-08-07 13:35:00,13.89,13.91,13.87,13.88,396900.0,13.5774,13.5969,13.5578,13.5676,396900.0
2013-08-07 13:40:00,13.88,13.93,13.88,13.89,500000.0,13.5676,13.6165,13.5676,13.5774,500000.0
2013-08-07 13:45:00,13.89,13.9,13.87,13.87,94000.0,13.5774,13.5871,13.5578,13.5578,94000.0
2013-08-07 13:50:00,13.88,13.89,13.87,13.89,74300.0,13.5676,13.5774,13.5578,13.5774,74300.0
2013-08-07 13:55:00,13.88,13.9,13.88,13.88,118200.0,13.5676,13.5871,13.5676,13.5676,118200.0
2013-08-07 14:00:00,13.88,13.89,13.86,13.87,178100.0,13.5676,13.5774,13.548,13.5578,178100.0
2013-08-07 14:05:00,13.87,13.89,13.86,13.87,222200.0,13.5578,13.5774,13.548,13.5578,222200.0
2013-08-07 14:10:00,13.87,13.9,13.87,13.89,87100.0,13.5578,13.5871,13.5578,13.5774,87100.0
2013-08-07 14:15:00,13.9,13.9,13.89,13.89,45400.0,13.5871,13.5871,13.5774,13.5774,45400.0
2013-08-07 14:20:00,13.9,13.9,13.85,13.86,397800.0,13.5871,13.5871,13.5383,13.548,397800.0
2013-08-07 14:25:00,13.86,13.87,13.84,13.86,273700.0,13.548,13.5578,13.5285,13.548,273700.0
2013-08-07 14:30:00,13.86,13.87,13.84,13.85,195300.0,13.548,13.5578,13.5285,13.5383,195300.0
2013-08-07 14:35:00,13.84,13.85,13.84,13.85,35800.0,13.5285,13.5383,13.5285,13.5383,35800.0
2013-08-07 14:40:00,13.85,13.87,13.85,13.87,193300.0,13.5383,13.5578,13.5383,13.5578,193300.0
2013-08-07 14:45:00,13.87,13.87,13.84,13.85,183200.0,13.5578,13.5578,13.5285,13.5383,183200.0
2013-08-07 14:50:00,13.86,13.87,13.85,13.86,65000.0,13.548,13.5578,13.5383,13.548,65000.0
2013-08-07 14:55:00,13.86,13.88,13.86,13.88,190300.0,13.548,13.5676,13.548,13.5676,190300.0
2013-08-07 15:00:00,13.88,13.91,13.87,13.91,129900.0,13.5676,13.5969,13.5578,13.5969,129900.0
2013-08-07 15:05:00,13.91,13.91,13.88,13.89,194100.0,13.5969,13.5969,13.5676,13.5774,194100.0
2013-08-07 15:10:00,13.88,13.92,13.88,13.92,152700.0,13.5676,13.6067,13.5676,13.6067,152700.0
2013-08-07 15:15:00,13.92,13.92,13.9,13.9,83200.0,13.6067,13.6067,13.5871,13.5871,83200.0
2013-08-07 15:20:00,13.9,13.91,13.88,13.89,181000.0,13.5871,13.5969,13.5676,13.5774,181000.0
2013-08-07 15:25:00,13.88,13.89,13.87,13.88,121700.0,13.5676,13.5774,13.5578,13.5676,121700.0
2013-08-07 15:30:00,13.89,13.89,13.85,13.85,297600.0,13.5774,13.5774,13.5383,13.5383,297600.0
2013-08-07 15:35:00,13.85,13.89,13.85,13.88,499900.0,13.5383,13.5774,13.5383,13.5676,499900.0
2013-08-07 15:40:00,13.87,13.88,13.85,13.88,425400.0,13.5578,13.5676,13.5383,13.5676,425400.0
2013-08-07 15:45:00,13.88,13.88,13.87,13.87,327500.0,13.5676,13.5676,13.5578,13.5578,327500.0
2013-08-07 15:50:00,13.87,13.88,13.82,13.84,955900.0,13.5578,13.5676,13.5089,13.5285,955900.0
2013-08-07 15:55:00,13.83,13.84,13.78,13.81,1678400.0,13.5187,13.5285,13.4698,13.4992,1678400.0
2013-08-08 09:30:00,13.81,13.81,13.68,13.74,1211500.0,13.4992,13.4992,13.3721,13.4307,1211500.0
2013-08-08 09:35:00,13.73,13.76,13.62,13.67,1107300.0,13.421,13.4503,13.3134,13.3623,1107300.0
2013-08-08 09:40:00,13.66,13.76,13.66,13.75,1094200.0,13.3525,13.4503,13.3525,13.4405,1094200.0
2013-08-08 09:45:00,13.75,13.77,13.7,13.71,575300.0,13.4405,13.4601,13.3916,13.4014,575300.0
2013-08-08 09:50:00,13.7,13.75,13.7,13.71,433600.0,13.3916,13.4405,13.3916,13.4014,433600.0
2013-08-08 09:55:00,13.71,13.8,13.7,13.79,403000.0,13.4014,13.4894,13.3916,13.4796,403000.0
2013-08-08 10:00:00,13.8,13.8,13.7,13.7,944800.0,13.4894,13.4894,13.3916,13.3916,944800.0
2013-08-08 10:05:00,13.71,13.72,13.66,13.7,1040700.0,13.4014,13.4112,13.3525,13.3916,1040700.0
2013-08-08 10:10:00,13.7,13.71,13.68,13.69,462000.0,13.3916,13.4014,13.3721,13.3819,462000.0
2013-08-08 10:15:00,13.7,13.71,13.68,13.69,394700.0,13.3916,13.4014,13.3721,13.3819,394700.0
2013-08-08 10:20:00,13.68,13.7,13.65,13.69,745900.0,13.3721,13.3916,13.3428,13.3819,745900.0
2013-08-08 10:25:00,13.69,13.7,13.67,13.67,210100.0,13.3819,13.3916,13.3623,13.3623,210100.0
2013-08-08 10:30:00,13.68,13.69,13.62,13.63,594900.0,13.3721,13.3819,13.3134,13.3232,594900.0
2013-08-08 10:35:00,13.64,13.68,13.64,13.67,332600.0,13.333,13.3721,13.333,13.3623,332600.0
2013-08-08 10:40:00,13.68,13.68,13.66,13.66,104600.0,13.3721,13.3721,13.3525,13.3525,104600.0
2013-08-08 10:45:00,13.66,13.68,13.61,13.68,1143700.0,13.3525,13.3721,13.3037,13.3721,1143700.0
2013-08-08 10:50:00,13.68,13.7,13.66,13.7,414100.0,13.3721,13.3916,13.3525,13.3916,414100.0
2013-08-08 10:55:00,13.7,13.71,13.67,13.69,424200.0,13.3916,13.4014,13.3623,13.3819,424200.0
2013-08-08 11:00:00,13.69,13.7,13.68,13.68,156400.0,13.3819,13.3916,13.3721,13.3721,156400.0
2013-08-08 11:05:00,13.68,13.69,13.67,13.69,359500.0,13.3721,13.3819,13.3623,13.3819,359500.0
2013-08-08 11:10:00,13.69,13.71,13.67,13.67,206900.0,13.3819,13.4014,13.3623,13.3623,206900.0
2013-08-08 11:15:00,13.68,13.71,13.68,13.7,177600.0,13.3721,13.4014,13.3721,13.3916,177600.0
2013-08-08 11:20:00,13.71,13.75,13.71,13.72,244900.0,13.4014,13.4405,13.4014,13.4112,244900.0
2013-08-08 11:25:00,13.71,13.72,13.7,13.72,196100.0,13.4014,13.4112,13.3916,13.4112,196100.0
2013-08-08 11:30:00,13.71,13.74,13.71,13.74,83200.0,13.4014,13.4307,13.4014,13.4307,83200.0
2013-08-08 11:35:00,13.74,13.78,13.73,13.77,264000.0,13.4307,13.4698,13.421,13.4601,264000.0
2013-08-08 11:40:00,13.77,13.8,13.76,13.8,116500.0,13.4601,13.4894,13.4503,13.4894,116500.0
2013-08-08 11:45:00,13.79,13.8,13.78,13.79,117000.0,13.4796,13.4894,13.4698,13.4796,117000.0
2013-08-08 11:50:00,13.79,13.8,13.78,13.79,114100.0,13.4796,13.4894,13.4698,13.4796,114100.0
2013-08-08 11:55:00,13.79,13.81,13.79,13.81,91000.0,13.4796,13.4992,13.4796,13.4992,91000.0
2013-08-08 12:00:00,13.81,13.88,13.8,13.88,258600.0,13.4992,13.5676,13.4894,13.5676,258600.0
2013-08-08 12:05:00,13.89,13.9,13.85,13.85,241100.0,13.5774,13.5871,13.5383,13.5383,241100.0
2013-08-08 12:10:00,13.86,13.9,13.84,13.88,589500.0,13.548,13.5871,13.5285,13.5676,589500.0
2013-08-08 12:15:00,13.88,13.95,13.87,13.94,906100.0,13.5676,13.636,13.5578,13.6262,906100.0
2013-08-08 12:20:00,13.94,13.97,13.93,13.95,411500.0,13.6262,13.6556,13.6165,13.636,411500.0
2013-08-08 12:25:00,13.95,14.03,13.94,14.01,1908700.0,13.636,13.7142,13.6262,13.6947,1908700.0
2013-08-08 12:30:00,14.01,14.04,14.0,14.02,802100.0,13.6947,13.724,13.6849,13.7044,802100.0
2013-08-08 12:35:00,14.01,14.02,13.97,13.98,500600.0,13.6947,13.7044,13.6556,13.6653,500600.0
2013-08-08 12:40:00,13.98,14.01,13.98,13.99,842900.0,13.6653,13.6947,13.6653,13.6751,842900.0
2013-08-08 12:45:00,14.0,14.01,13.97,13.97,247000.0,13.6849,13.6947,13.6556,13.6556,247000.0
2013-08-08 12:50:00,13.98,14.0,13.97,13.99,340400.0,13.6653,13.6849,13.6556,13.6751,340400.0
2013-08-08 12:55:00,13.99,14.0,13.96,13.98,253900.0,13.6751,13.6849,13.6458,13.6653,253900.0
2013-08-08 13:00:00,13.97,14.0,13.97,14.0,728400.0,13.6556,13.6849,13.6556,13.6849,728400.0
2013-08-08 13:05:00,13.99,14.02,13.97,13.99,607000.0,13.6751,13.7044,13.6556,13.6751,607000.0
2013-08-08 13:10:00,13.98,13.98,13.96,13.96,132600.0,13.6653,13.6653,13.6458,13.6458,132600.0
2013-08-08 13:15:00,13.97,13.99,13.96,13.96,173600.0,13.6556,13.6751,13.6458,13.6458,173600.0
2013-08-08 13:20:00,13.96,13.97,13.91,13.95,417400.0,13.6458,13.6556,13.5969,13.636,417400.0
2013-08-08 13:25:00,13.95,13.97,13.93,13.94,274300.0,13.636,13.6556,13.6165,13.6262,274300.0
2013-08-08 13:30:00,13.94,13.96,13.94,13.96,221900.0,13.6262,13.6458,13.6262,13.6458,221900.0
2013-08-08 13:35:00,13.96,13.97,13.94,13.94,164800.0,13.6458,13.6556,13.6262,13.6262,164800.0
2013-08-08 13:40:00,13.94,13.96,13.93,13.96,81600.0,13.6262,13.6458,13.6165,13.6458,81600.0
2013-08-08 13:45:00,13.96,13.98,13.95,13.98,205300.0,13.6458,13.6653,13.636,13.6653,205300.0
2013-08-08 13:50:00,13.97,14.02,13.96,14.02,645800.0,13.6556,13.7044,13.6458,13.7044,645800.0
2013-08-08 13:55:00,14.02,14.02,13.99,14.01,463100.0,13.7044,13.7044,13.6751,13.6947,463100.0
2013-08-08 14:00:00,14.02,14.02,13.99,14.0,827300.0,13.7044,13.7044,13.6751,13.6849,827300.0
2013-08-08 14:05:00,14.0,14.01,13.97,13.97,201200.0,13.6849,13.6947,13.6556,13.6556,201200.0
2013-08-08 14:10:00,13.97,13.99,13.95,13.97,298200.0,13.6556,13.6751,13.636,13.6556,298200.0
2013-08-08 14:15:00,13.97,14.0,13.97,14.0,126900.0,13.6556,13.6849,13.6556,13.6849,126900.0
2013-08-08 14:20:00,14.0,14.01,13.97,13.98,406300.0,13.6849,13.6947,13.6556,13.6653,406300.0
2013-08-08 14:25:00,13.98,13.98,13.94,13.96,749900.0,13.6653,13.6653,13.6262,13.6458,749900.0
2013-08-08 14:30:00,13.96,13.99,13.93,13.97,681600.0,13.6458,13.6751,13.6165,13.6556,681600.0
2013-08-08 14:35:00,13.98,13.98,13.93,13.95,328000.0,13.6653,13.6653,13.6165,13.636,328000.0
2013-08-08 14:40:00,13.96,13.98,13.95,13.97,221100.0,13.6458,13.6653,13.636,13.6556,221100.0
2013-08-08 14:45:00,13.97,13.97,13.96,13.97,52500.0,13.6556,13.6556,13.6458,13.6556,52500.0
2013-08-08 14:50:00,13.96,13.96,13.91,13.95,260900.0,13.6458,13.6458,13.5969,13.636,260900.0
2013-08-08 14:55:00,13.95,13.96,13.94,13.96,250000.0,13.636,13.6458,13.6262,13.6458,250000.0
2013-08-08 15:00:00,13.96,13.98,13.96,13.96,415400.0,13.6458,13.6653,13.6458,13.6458,415400.0
2013-08-08 15:05:00,13.96,13.99,13.95,13.97,374000.0,13.6458,13.6751,13.636,13.6556,374000.0
2013-08-08 15:10:00,13.97,13.98,13.94,13.98,395500.0,13.6556,13.6653,13.6262,13.6653,395500.0
2013-08-08 15:15:00,13.98,13.99,13.97,13.99,194900.0,13.6653,13.6751,13.6556,13.6751,194900.0
2013-08-08 15:20:00,13.99,13.99,13.95,13.95,333000.0,13.6751,13.6751,13.636,13.636,333000.0
2013-08-08 15:25:00,13.96,13.96,13.93,13.95,466200.0,13.6458,13.6458,13.6165,13.636,466200.0
2013-08-08 15:30:00,13.95,13.96,13.93,13.93,230800.0,13.636,13.6458,13.6165,13.6165,230800.0
2013-08-08 15:35:00,13.94,13.94,13.91,13.91,289700.0,13.6262,13.6262,13.5969,13.5969,289700.0
2013-08-08 15:40:00,13.91,13.94,13.91,13.94,315600.0,13.5969,13.6262,13.5969,13.6262,315600.0
2013-08-08 15:45:00,13.94,13.94,13.91,13.91,927900.0,13.6262,13.6262,13.5969,13.5969,927900.0
2013-08-08 15:50:00,13.92,13.98,13.91,13.98,1024900.0,13.6067,13.6653,13.5969,13.6653,1024900.0
2013-08-08 15:55:00,13.98,13.98,13.94,13.95,1041600.0,13.6653,13.6653,13.6262,13.636,1041600.0
2013-08-09 09:30:00,13.75,14.0,13.74,13.94,1418400.0,13.4405,13.6849,13.4307,13.6262,1418400.0
2013-08-09 09:35:00,13.94,14.02,13.94,13.96,994900.0,13.6262,13.7044,13.6262,13.6458,994900.0
2013-08-09 09:40:00,13.96,14.0,13.96,13.97,411100.0,13.6458,13.6849,13.6458,13.6556,411100.0
2013-08-09 09:45:00,13.96,13.98,13.9,13.96,767300.0,13.6458,13.6653,13.5871,13.6458,767300.0
2013-08-09 09:50:00,13.96,13.97,13.91,13.95,254700.0,13.6458,13.6556,13.5969,13.636,254700.0
2013-08-09 09:55:00,13.95,13.95,13.89,13.93,736600.0,13.636,13.636,13.5774,13.6165,736600.0
2013-08-09 10:00:00,13.93,13.96,13.9,13.9,412200.0,13.6165,13.6458,13.5871,13.5871,412200.0
2013-08-09 10:05:00,13.91,13.93,13.81,13.83,1149000.0,13.5969,13.6165,13.4992,13.5187,1149000.0
2013-08-09 10:10:00,13.83,13.93,13.83,13.93,587400.0,13.5187,13.6165,13.5187,13.6165,587400.0
2013-08-09 10:15:00,13.93,14.0,13.93,13.96,680800.0,13.6165,13.6849,13.6165,13.6458,680800.0
2013-08-09 10:20:00,13.95,13.96,13.88,13.89,273600.0,13.636,13.6458,13.5676,13.5774,273600.0
2013-08-09 10:25:00,13.9,14.01,13.87,14.01,1271600.0,13.5871,13.6947,13.5578,13.6947,1271600.0
2013-08-09 10:30:00,14.0,14.3,14.0,14.29,3541800.0,13.6849,13.9781,13.6849,13.9684,3541800.0
2013-08-09 10:35:00,14.29,14.52,14.28,14.31,4842400.0,13.9684,14.1932,13.9586,13.9879,4842400.0
2013-08-09 10:40:00,14.31,14.42,14.2,14.41,2382400.0,13.9879,14.0954,13.8804,14.0857,2382400.0
2013-08-09 10:45:00,14.41,14.46,14.26,14.33,2391800.0,14.0857,14.1345,13.939,14.0075,2391800.0
2013-08-09 10:50:00,14.33,14.47,14.32,14.44,1794400.0,14.0075,14.1443,13.9977,14.115,1794400.0
2013-08-09 10:55:00,14.45,14.45,14.35,14.39,830300.0,14.1248,14.1248,14.027,14.0661,830300.0
2013-08-09 11:00:00,14.39,14.4,14.3,14.35,1297500.0,14.0661,14.0759,13.9781,14.027,1297500.0
2013-08-09 11:05:00,14.34,14.36,14.3,14.34,721800.0,14.0172,14.0368,13.9781,14.0172,721800.0
2013-08-09 11:10:00,14.34,14.49,14.33,14.44,1457000.0,14.0172,14.1639,14.0075,14.115,1457000.0
2013-08-09 11:15:00,14.44,14.45,14.33,14.37,1432700.0,14.115,14.1248,14.0075,14.0466,1432700.0
2013-08-09 11:20:00,14.36,14.38,14.32,14.35,512800.0,14.0368,14.0563,13.9977,14.027,512800.0
2013-08-09 11:25:00,14.35,14.35,14.25,14.25,914700.0,14.027,14.027,13.9293,13.9293,914700.0
2013-08-09 11:30:00,14.26,14.28,14.22,14.28,928400.0,13.939,13.9586,13.8999,13.9586,928400.0
2013-08-09 11:35:00,14.28,14.31,14.26,14.29,682300.0,13.9586,13.9879,13.939,13.9684,682300.0
2013-08-09 11:40:00,14.28,14.29,14.17,14.17,610500.0,13.9586,13.9684,13.8511,13.8511,610500.0
2013-08-09 11:45:00,14.18,14.23,14.16,14.21,505300.0,13.8608,13.9097,13.8413,13.8902,505300.0
2013-08-09 11:50:00,14.2,14.23,14.11,14.12,626300.0,13.8804,13.9097,13.7924,13.8022,626300.0
2013-08-09 11:55:00,14.12,14.22,14.09,14.21,942200.0,13.8022,13.8999,13.7729,13.8902,942200.0
2013-08-09 12:00:00,14.21,14.25,14.19,14.19,469100.0,13.8902,13.9293,13.8706,13.8706,469100.0
2013-08-09 12:05:00,14.19,14.24,14.19,14.22,407900.0,13.8706,13.9195,13.8706,13.8999,407900.0
2013-08-09 12:10:00,14.21,14.25,14.21,14.21,396000.0,13.8902,13.9293,13.8902,13.8902,396000.0
2013-08-09 12:15:00,14.21,14.22,14.19,14.21,792500.0,13.8902,13.8999,13.8706,13.8902,792500.0
2013-08-09 12:20:00,14.21,14.22,14.2,14.2,265100.0,13.8902,13.8999,13.8804,13.8804,265100.0
2013-08-09 12:25:00,14.2,14.22,14.18,14.18,363400.0,13.8804,13.8999,13.8608,13.8608,363400.0
2013-08-09 12:30:00,14.18,14.23,14.18,14.22,219200.0,13.8608,13.9097,13.8608,13.8999,219200.0
2013-08-09 12:35:00,14.21,14.24,14.21,14.22,182600.0,13.8902,13.9195,13.8902,13.8999,182600.0
2013-08-09 12:40:00,14.23,14.23,14.2,14.2,160600.0,13.9097,13.9097,13.8804,13.8804,160600.0
2013-08-09 12:45:00,14.2,14.21,14.07,14.1,1288300.0,13.8804,13.8902,13.7533,13.7826,1288300.0
2013-08-09 12:50:00,14.09,14.17,14.07,14.13,695800.0,13.7729,13.8511,13.7533,13.812,695800.0
2013-08-09 12:55:00,14.13,14.15,14.09,14.13,360300.0,13.812,13.8315,13.7729,13.812,360300.0
2013-08-09 13:00:00,14.14,14.16,14.13,14.16,252700.0,13.8217,13.8413,13.812,13.8413,252700.0
2013-08-09 13:05:00,14.16,14.21,14.16,14.19,591800.0,13.8413,13.8902,13.8413,13.8706,591800.0
2013-08-09 13:10:00,14.2,14.22,14.19,14.19,247000.0,13.8804,13.8999,13.8706,13.8706,247000.0
2013-08-09 13:15:00,14.2,14.21,14.17,14.17,304900.0,13.8804,13.8902,13.8511,13.8511,304900.0
2013-08-09 13:20:00,14.17,14.19,14.17,14.18,34900.0,13.8511,13.8706,13.8511,13.8608,34900.0
2013-08-09 13:25:00,14.18,14.21,14.18,14.18,100800.0,13.8608,13.8902,13.8608,13.8608,100800.0
2013-08-09 13:30:00,14.17,14.2,14.16,14.19,253300.0,13.8511,13.8804,13.8413,13.8706,253300.0
2013-08-09 13:35:00,14.2,14.25,14.2,14.22,489800.0,13.8804,13.9293,13.8804,13.8999,489800.0
2013-08-09 13:40:00,14.22,14.23,14.2,14.2,191500.0,13.8999,13.9097,13.8804,13.8804,191500.0
2013-08-09 13:45:00,14.2,14.23,14.19,14.21,458100.0,13.8804,13.9097,13.8706,13.8902,458100.0
2013-08-09 13:50:00,14.21,14.23,14.2,14.23,63400.0,13.8902,13.9097,13.8804,13.9097,63400.0
2013-08-09 13:55:00,14.23,14.25,14.22,14.24,374700.0,13.9097,13.9293,13.8999,13.9195,374700.0
2013-08-09 14:00:00,14.25,14.25,14.23,14.23,192500.0,13.9293,13.9293,13.9097,13.9097,192500.0
2013-08-09 14:05:00,14.23,14.24,14.19,14.23,332500.0,13.9097,13.9195,13.8706,13.9097,332500.0
2013-08-09 14:10:00,14.22,14.24,14.2,14.24,282700.0,13.8999,13.9195,13.8804,13.9195,282700.0
2013-08-09 14:15:00,14.24,14.25,14.21,14.23,223300.0,13.9195,13.9293,13.8902,13.9097,223300.0
2013-08-09 14:20:00,14.23,14.25,14.23,14.24,163600.0,13.9097,13.9293,13.9097,13.9195,163600.0
2013-08-09 14:25:00,14.24,14.25,14.21,14.22,172800.0,13.9195,13.9293,13.8902,13.8999,172800.0
2013-08-09 14:30:00,14.21,14.24,14.18,14.19,243900.0,13.8902,13.9195,13.8608,13.8706,243900.0
2013-08-09 14:35:00,14.18,14.19,14.11,14.11,287600.0,13.8608,13.8706,13.7924,13.7924,287600.0
2013-08-09 14:40:00,14.11,14.14,14.08,14.09,751500.0,13.7924,13.8217,13.7631,13.7729,751500.0
2013-08-09 14:45:00,14.09,14.13,14.07,14.12,439400.0,13.7729,13.812,13.7533,13.8022,439400.0
2013-08-09 14:50:00,14.12,14.15,14.1,14.12,273000.0,13.8022,13.8315,13.7826,13.8022,273000.0
2013-08-09 14:55:00,14.12,14.13,14.08,14.08,489000.0,13.8022,13.812,13.7631,13.7631,489000.0
2013-08-09 15:00:00,14.08,14.1,14.07,14.08,426000.0,13.7631,13.7826,13.7533,13.7631,426000.0
2013-08-09 15:05:00,14.08,14.09,14.07,14.08,337100.0,13.7631,13.7729,13.7533,13.7631,337100.0
2013-08-09 15:10:00,14.07,14.07,14.04,14.04,748200.0,13.7533,13.7533,13.724,13.724,748200.0
2013-08-09 15:15:00,14.04,14.06,14.04,14.05,249800.0,13.724,13.7435,13.724,13.7338,249800.0
2013-08-09 15:20:00,14.06,14.06,14.01,14.03,1185100.0,13.7435,13.7435,13.6947,13.7142,1185100.0
2013-08-09 15:25:00,14.03,14.04,13.98,13.99,840500.0,13.7142,13.724,13.6653,13.6751,840500.0
2013-08-09 15:30:00,13.99,14.0,13.96,13.98,601600.0,13.6751,13.6849,13.6458,13.6653,601600.0
2013-08-09 15:35:00,13.97,13.98,13.92,13.96,908800.0,13.6556,13.6653,13.6067,13.6458,908800.0
2013-08-09 15:40:00,13.96,14.01,13.95,13.97,1015200.0,13.6458,13.6947,13.636,13.6556,1015200.0
2013-08-09 15:45:00,13.98,14.0,13.91,13.95,1046500.0,13.6653,13.6849,13.5969,13.636,1046500.0
2013-08-09 15:50:00,13.95,13.97,13.92,13.94,813000.0,13.636,13.6556,13.6067,13.6262,813000.0
2013-08-09 15:55:00,13.93,14.01,13.93,13.99,3615600.0,13.6165,13.6947,13.6165,13.6751,3615600.0
2013-08-12 09:30:00,13.95,14.1,13.92,13.97,841800.0,13.636,13.7826,13.6067,13.6556,841800.0
2013-08-12 09:35:00,13.97,14.12,13.96,14.09,1168300.0,13.6556,13.8022,13.6458,13.7729,1168300.0
2013-08-12 09:40:00,14.09,14.15,14.06,14.09,1038800.0,13.7729,13.8315,13.7435,13.7729,1038800.0
2013-08-12 09:45:00,14.1,14.16,14.03,14.07,1265800.0,13.7826,13.8413,13.7142,13.7533,1265800.0
2013-08-12 09:50:00,14.08,14.11,13.93,14.0,1323100.0,13.7631,13.7924,13.6165,13.6849,1323100.0
2013-08-12 09:55:00,14.0,14.05,13.99,14.04,290800.0,13.6849,13.7338,13.6751,13.724,290800.0
2013-08-12 10:00:00,14.04,14.11,14.03,14.04,934900.0,13.724,13.7924,13.7142,13.724,934900.0
2013-08-12 10:05:00,14.05,14.09,14.03,14.09,626000.0,13.7338,13.7729,13.7142,13.7729,626000.0
2013-08-12 10:10:00,14.08,14.1,14.05,14.06,772300.0,13.7631,13.7826,13.7338,13.7435,772300.0
2013-08-12 10:15:00,14.06,14.08,14.02,14.02,497300.0,13.7435,13.7631,13.7044,13.7044,497300.0
2013-08-12 10:20:00,14.02,14.07,14.0,14.04,745300.0,13.7044,13.7533,13.6849,13.724,745300.0
2013-08-12 10:25:00,14.03,14.03,14.01,14.02,244100.0,13.7142,13.7142,13.6947,13.7044,244100.0
2013-08-12 10:30:00,14.02,14.07,14.01,14.07,365700.0,13.7044,13.7533,13.6947,13.7533,365700.0
2013-08-12 10:35:00,14.07,14.1,14.06,14.06,309000.0,13.7533,13.7826,13.7435,13.7435,309000.0
2013-08-12 10:40:00,14.06,14.1,14.04,14.08,526700.0,13.7435,13.7826,13.724,13.7631,526700.0
2013-08-12 10:45:00,14.07,14.07,14.05,14.05,204300.0,13.7533,13.7533,13.7338,13.7338,204300.0
2013-08-12 10:50:00,14.05,14.05,14.01,14.02,481800.0,13.7338,13.7338,13.6947,13.7044,481800.0
2013-08-12 10:55:00,14.03,14.05,14.02,14.05,648100.0,13.7142,13.7338,13.7044,13.7338,648100.0
2013-08-12 11:00:00,14.05,14.06,14.03,14.04,208700.0,13.7338,13.7435,13.7142,13.724,208700.0
2013-08-12 11:05:00,14.04,14.07,14.03,14.06,934800.0,13.724,13.7533,13.7142,13.7435,934800.0
2013-08-12 11:10:00,14.07,14.07,14.04,14.04,366400.0,13.7533,13.7533,13.724,13.724,366400.0
2013-08-12 11:15:00,14.05,14.08,14.04,14.06,414200.0,13.7338,13.7631,13.724,13.7435,414200.0
2013-08-12 11:20:00,14.06,14.07,14.05,14.06,425900.0,13.7435,13.7533,13.7338,13.7435,425900.0
2013-08-12 11:25:00,14.06,14.08,14.05,14.06,229100.0,13.7435,13.7631,13.7338,13.7435,229100.0
2013-08-12 11:30:00,14.06,14.07,14.05,14.05,180000.0,13.7435,13.7533,13.7338,13.7338,180000.0
2013-08-12 11:35:00,14.05,14.08,14.04,14.08,138900.0,13.7338,13.7631,13.724,13.7631,138900.0
2013-08-12 11:40:00,14.08,14.09,14.06,14.07,98200.0,13.7631,13.7729,13.7435,13.7533,98200.0
2013-08-12 11:45:00,14.07,14.07,14.06,14.07,188100.0,13.7533,13.7533,13.7435,13.7533,188100.0
2013-08-12 11:50:00,14.07,14.08,14.06,14.07,517100.0,13.7533,13.7631,13.7435,13.7533,517100.0
2013-08-12 11:55:00,14.07,14.07,14.05,14.06,306500.0,13.7533,13.7533,13.7338,13.7435,306500.0
2013-08-12 12:00:00,14.05,14.06,14.05,14.06,104500.0,13.7338,13.7435,13.7338,13.7435,104500.0
2013-08-12 12:05:00,14.05,14.07,14.05,14.07,215100.0,13.7338,13.7533,13.7338,13.7533,215100.0
2013-08-12 12:10:00,14.07,14.07,14.05,14.07,343400.0,13.7533,13.7533,13.7338,13.7533,343400.0
2013-08-12 12:15:00,14.06,14.07,14.06,14.06,374300.0,13.7435,13.7533,13.7435,13.7435,374300.0
2013-08-12 12:20:00,14.06,14.07,14.04,14.06,219200.0,13.7435,13.7533,13.724,13.7435,219200.0
2013-08-12 12:25:00,14.06,14.06,14.01,14.03,515400.0,13.7435,13.7435,13.6947,13.7142,515400.0
2013-08-12 12:30:00,14.03,14.06,14.02,14.05,462800.0,13.7142,13.7435,13.7044,13.7338,462800.0
2013-08-12 12:35:00,14.05,14.06,14.03,14.04,306300.0,13.7338,13.7435,13.7142,13.724,306300.0
2013-08-12 12:40:00,14.04,14.05,14.01,14.02,293500.0,13.724,13.7338,13.6947,13.7044,293500.0
2013-08-12 12:45:00,14.03,14.03,14.0,14.0,97900.0,13.7142,13.7142,13.6849,13.6849,97900.0
2013-08-12 12:50:00,14.0,14.03,14.0,14.01,451200.0,13.6849,13.7142,13.6849,13.6947,451200.0
2013-08-12 12:55:00,14.01,14.03,14.01,14.01,461500.0,13.6947,13.7142,13.6947,13.6947,461500.0
2013-08-12 13:00:00,14.02,14.03,14.01,14.01,276100.0,13.7044,13.7142,13.6947,13.6947,276100.0
2013-08-12 13:05:00,14.01,14.02,14.0,14.01,184500.0,13.6947,13.7044,13.6849,13.6947,184500.0
2013-08-12 13:10:00,14.01,14.01,13.99,14.01,226800.0,13.6947,13.6947,13.6751,13.6947,226800.0
2013-08-12 13:15:00,14.0,14.03,13.99,14.01,257100.0,13.6849,13.7142,13.6751,13.6947,257100.0
2013-08-12 13:20:00,14.01,14.02,13.99,14.02,125000.0,13.6947,13.7044,13.6751,13.7044,125000.0
2013-08-12 13:25:00,14.01,14.02,14.0,14.01,545400.0,13.6947,13.7044,13.6849,13.6947,545400.0
2013-08-12 13:30:00,14.0,14.02,14.0,14.02,152200.0,13.6849,13.7044,13.6849,13.7044,152200.0
2013-08-12 13:35:00,14.02,14.03,14.01,14.01,117200.0,13.7044,13.7142,13.6947,13.6947,117200.0
2013-08-12 13:40:00,14.01,14.02,13.99,14.0,263800.0,13.6947,13.7044,13.6751,13.6849,263800.0
2013-08-12 13:45:00,14.0,14.01,13.99,14.0,565300.0,13.6849,13.6947,13.6751,13.6849,565300.0
2013-08-12 13:50:00,14.0,14.01,13.99,14.0,185900.0,13.6849,13.6947,13.6751,13.6849,185900.0
2013-08-12 13:55:00,14.0,14.0,13.99,14.0,33300.0,13.6849,13.6849,13.6751,13.6849,33300.0
2013-08-12 14:00:00,14.0,14.02,13.99,14.01,359400.0,13.6849,13.7044,13.6751,13.6947,359400.0
2013-08-12 14:05:00,14.01,14.01,13.98,13.99,224500.0,13.6947,13.6947,13.6653,13.6751,224500.0
2013-08-12 14:10:00,13.99,13.99,13.94,13.95,199400.0,13.6751,13.6751,13.6262,13.636,199400.0
2013-08-12 14:15:00,13.95,13.95,13.94,13.95,81400.0,13.636,13.636,13.6262,13.636,81400.0
2013-08-12 14:20:00,13.94,13.95,13.94,13.95,71900.0,13.6262,13.636,13.6262,13.636,71900.0
2013-08-12 14:25:00,13.94,13.95,13.92,13.93,106500.0,13.6262,13.636,13.6067,13.6165,106500.0
2013-08-12 14:30:00,13.92,13.93,13.81,13.83,1185000.0,13.6067,13.6165,13.4992,13.5187,1185000.0
2013-08-12 14:35:00,13.83,13.88,13.83,13.87,731500.0,13.5187,13.5676,13.5187,13.5578,731500.0
2013-08-12 14:40:00,13.86,13.89,13.85,13.88,346700.0,13.548,13.5774,13.5383,13.5676,346700.0
2013-08-12 14:45:00,13.88,13.88,13.86,13.87,70600.0,13.5676,13.5676,13.548,13.5578,70600.0
2013-08-12 14:50:00,13.87,13.87,13.8,13.82,779500.0,13.5578,13.5578,13.4894,13.5089,779500.0
2013-08-12 14:55:00,13.82,13.82,13.78,13.79,319500.0,13.5089,13.5089,13.4698,13.4796,319500.0
2013-08-12 15:00:00,13.79,13.81,13.78,13.8,683800.0,13.4796,13.4992,13.4698,13.4894,683800.0
2013-08-12 15:05:00,13.79,13.83,13.77,13.82,878200.0,13.4796,13.5187,13.4601,13.5089,878200.0
2013-08-12 15:10:00,13.83,13.84,13.8,13.84,271000.0,13.5187,13.5285,13.4894,13.5285,271000.0
2013-08-12 15:15:00,13.84,13.87,13.83,13.87,370000.0,13.5285,13.5578,13.5187,13.5578,370000.0
2013-08-12 15:20:00,13.87,13.9,13.86,13.9,216200.0,13.5578,13.5871,13.548,13.5871,216200.0
2013-08-12 15:25:00,13.9,13.9,13.81,13.83,458200.0,13.5871,13.5871,13.4992,13.5187,458200.0
2013-08-12 15:30:00,13.83,13.86,13.82,13.86,234700.0,13.5187,13.548,13.5089,13.548,234700.0
2013-08-12 15:35:00,13.86,13.86,13.85,13.86,169700.0,13.548,13.548,13.5383,13.548,169700.0
2013-08-12 15:40:00,13.86,13.86,13.85,13.86,139100.0,13.548,13.548,13.5383,13.548,139100.0
2013-08-12 15:45:00,13.85,13.86,13.81,13.81,601100.0,13.5383,13.548,13.4992,13.4992,601100.0
2013-08-12 15:50:00,13.82,13.83,13.78,13.78,1089000.0,13.5089,13.5187,13.4698,13.4698,1089000.0
2013-08-12 15:55:00,13.79,13.84,13.78,13.83,943600.0,13.4796,13.5285,13.4698,13.5187,943600.0
2013-08-13 09:30:00,14.14,14.29,14.1,14.26,2647500.0,13.8217,13.9684,13.7826,13.939,2647500.0
2013-08-13 09:35:00,14.27,14.31,14.24,14.25,2525400.0,13.9488,13.9879,13.9195,13.9293,2525400.0
2013-08-13 09:40:00,14.25,14.28,14.23,14.26,2233600.0,13.9293,13.9586,13.9097,13.939,2233600.0
2013-08-13 09:45:00,14.26,14.31,14.22,14.28,2998700.0,13.939,13.9879,13.8999,13.9586,2998700.0
2013-08-13 09:50:00,14.27,14.38,14.27,14.34,2837200.0,13.9488,14.0563,13.9488,14.0172,2837200.0
2013-08-13 09:55:00,14.34,14.36,14.3,14.31,1495800.0,14.0172,14.0368,13.9781,13.9879,1495800.0
2013-08-13 10:00:00,14.31,14.32,14.25,14.26,1893600.0,13.9879,13.9977,13.9293,13.939,1893600.0
2013-08-13 10:05:00,14.26,14.28,14.24,14.26,959100.0,13.939,13.9586,13.9195,13.939,959100.0
2013-08-13 10:10:00,14.26,14.29,14.25,14.26,662000.0,13.939,13.9684,13.9293,13.939,662000.0
2013-08-13 10:15:00,14.26,14.27,14.19,14.22,1755900.0,13.939,13.9488,13.8706,13.8999,1755900.0
2013-08-13 10:20:00,14.22,14.22,14.16,14.16,1107900.0,13.8999,13.8999,13.8413,13.8413,1107900.0
2013-08-13 10:25:00,14.16,14.17,14.08,14.15,1398300.0,13.8413,13.8511,13.7631,13.8315,1398300.0
2013-08-13 10:30:00,14.15,14.16,14.1,14.11,2108500.0,13.8315,13.8413,13.7826,13.7924,2108500.0
2013-08-13 10:35:00,14.11,14.18,14.1,14.15,1154100.0,13.7924,13.8608,13.7826,13.8315,1154100.0
2013-08-13 10:40:00,14.15,14.24,14.13,14.24,1029300.0,13.8315,13.9195,13.812,13.9195,1029300.0
2013-08-13 10:45:00,14.24,14.24,14.21,14.22,562600.0,13.9195,13.9195,13.8902,13.8999,562600.0
2013-08-13 10:50:00,14.21,14.22,14.19,14.21,1081800.0,13.8902,13.8999,13.8706,13.8902,1081800.0
2013-08-13 10:55:00,14.21,14.25,14.2,14.25,1043800.0,13.8902,13.9293,13.8804,13.9293,1043800.0
2013-08-13 11:00:00,14.25,14.27,14.23,14.26,670700.0,13.9293,13.9488,13.9097,13.939,670700.0
2013-08-13 11:05:00,14.26,14.28,14.25,14.27,457200.0,13.939,13.9586,13.9293,13.9488,457200.0
2013-08-13 11:10:00,14.27,14.28,14.24,14.25,297100.0,13.9488,13.9586,13.9195,13.9293,297100.0
2013-08-13 11:15:00,14.26,14.33,14.25,14.32,424200.0,13.939,14.0075,13.9293,13.9977,424200.0
2013-08-13 11:20:00,14.33,14.35,14.32,14.34,429700.0,14.0075,14.027,13.9977,14.0172,429700.0
2013-08-13 11:25:00,14.34,14.35,14.29,14.29,391600.0,14.0172,14.027,13.9684,13.9684,391600.0
2013-08-13 11:30:00,14.3,14.35,14.29,14.34,543900.0,13.9781,14.027,13.9684,14.0172,543900.0
2013-08-13 11:35:00,14.34,14.35,14.31,14.34,436500.0,14.0172,14.027,13.9879,14.0172,436500.0
2013-08-13 11:40:00,14.34,14.4,14.34,14.36,1693200.0,14.0172,14.0759,14.0172,14.0368,1693200.0
2013-08-13 11:45:00,14.36,14.36,14.32,14.35,333300.0,14.0368,14.0368,13.9977,14.027,333300.0
2013-08-13 11:50:00,14.35,14.39,14.35,14.38,235700.0,14.027,14.0661,14.027,14.0563,235700.0
2013-08-13 11:55:00,14.37,14.39,14.37,14.38,184300.0,14.0466,14.0661,14.0466,14.0563,184300.0
2013-08-13 12:00:00,14.38,14.4,14.37,14.4,411800.0,14.0563,14.0759,14.0466,14.0759,411800.0
2013-08-13 12:05:00,14.39,14.4,14.33,14.34,736600.0,14.0661,14.0759,14.0075,14.0172,736600.0
2013-08-13 12:10:00,14.34,14.39,14.34,14.37,320200.0,14.0172,14.0661,14.0172,14.0466,320200.0
2013-08-13 12:15:00,14.38,14.42,14.37,14.41,785500.0,14.0563,14.0954,14.0466,14.0857,785500.0
2013-08-13 12:20:00,14.42,14.44,14.4,14.42,1462900.0,14.0954,14.115,14.0759,14.0954,1462900.0
2013-08-13 12:25:00,14.43,14.5,14.43,14.5,1448100.0,14.1052,14.1736,14.1052,14.1736,1448100.0
2013-08-13 12:30:00,14.5,14.52,14.49,14.52,1348200.0,14.1736,14.1932,14.1639,14.1932,1348200.0
2013-08-13 12:35:00,14.52,14.54,14.5,14.53,721400.0,14.1932,14.2127,14.1736,14.203,721400.0
2013-08-13 12:40:00,14.54,14.6,14.53,14.59,857200.0,14.2127,14.2714,14.203,14.2616,857200.0
2013-08-13 12:45:00,14.59,14.66,14.57,14.61,1286600.0,14.2616,14.33,14.2421,14.2812,1286600.0
2013-08-13 12:50:00,14.61,14.68,14.6,14.63,515100.0,14.2812,14.3496,14.2714,14.3007,515100.0
2013-08-13 12:55:00,14.64,14.65,14.58,14.58,1000300.0,14.3105,14.3203,14.2518,14.2518,1000300.0
2013-08-13 13:00:00,14.58,14.63,14.57,14.63,734700.0,14.2518,14.3007,14.2421,14.3007,734700.0
2013-08-13 13:05:00,14.62,14.69,14.62,14.66,864900.0,14.2909,14.3594,14.2909,14.33,864900.0
2013-08-13 13:10:00,14.66,14.67,14.62,14.67,468400.0,14.33,14.3398,14.2909,14.3398,468400.0
2013-08-13 13:15:00,14.66,14.67,14.62,14.64,767600.0,14.33,14.3398,14.2909,14.3105,767600.0
2013-08-13 13:20:00,14.65,14.75,14.65,14.74,823200.0,14.3203,14.418,14.3203,14.4082,823200.0
2013-08-13 13:25:00,14.74,14.79,14.7,14.71,1128900.0,14.4082,14.4571,14.3691,14.3789,1128900.0
2013-08-13 13:30:00,14.71,14.79,14.7,14.79,605000.0,14.3789,14.4571,14.3691,14.4571,605000.0
2013-08-13 13:35:00,14.78,14.8,14.76,14.79,690600.0,14.4473,14.4669,14.4278,14.4571,690600.0
2013-08-13 13:40:00,14.79,14.79,14.7,14.72,451400.0,14.4571,14.4571,14.3691,14.3887,451400.0
2013-08-13 13:45:00,14.72,14.73,14.66,14.73,492800.0,14.3887,14.3985,14.33,14.3985,492800.0
2013-08-13 13:50:00,14.73,14.74,14.66,14.66,759900.0,14.3985,14.4082,14.33,14.33,759900.0
2013-08-13 13:55:00,14.67,14.75,14.66,14.75,758300.0,14.3398,14.418,14.33,14.418,758300.0
2013-08-13 14:00:00,14.75,14.79,14.74,14.79,753500.0,14.418,14.4571,14.4082,14.4571,753500.0
2013-08-13 14:05:00,14.79,14.79,14.75,14.75,450500.0,14.4571,14.4571,14.418,14.418,450500.0
2013-08-13 14:10:00,14.76,14.76,14.71,14.74,490700.0,14.4278,14.4278,14.3789,14.4082,490700.0
2013-08-13 14:15:00,14.74,14.76,14.74,14.75,309700.0,14.4082,14.4278,14.4082,14.418,309700.0
2013-08-13 14:20:00,14.75,14.79,14.74,14.78,838500.0,14.418,14.4571,14.4082,14.4473,838500.0
2013-08-13 14:25:00,14.79,14.81,14.74,14.8,1189900.0,14.4571,14.4767,14.4082,14.4669,1189900.0
2013-08-13 14:30:00,14.81,14.84,14.8,14.83,871900.0,14.4767,14.506,14.4669,14.4962,871900.0
2013-08-13 14:35:00,14.83,14.83,14.76,14.78,823800.0,14.4962,14.4962,14.4278,14.4473,823800.0
2013-08-13 14:40:00,14.78,14.79,14.74,14.77,444800.0,14.4473,14.4571,14.4082,14.4376,444800.0
2013-08-13 14:45:00,14.77,14.78,14.66,14.69,971000.0,14.4376,14.4473,14.33,14.3594,971000.0
2013-08-13 14:50:00,14.7,14.75,14.69,14.75,489000.0,14.3691,14.418,14.3594,14.418,489000.0
2013-08-13 14:55:00,14.75,14.79,14.74,14.79,364700.0,14.418,14.4571,14.4082,14.4571,364700.0
2013-08-13 15:00:00,14.79,14.82,14.77,14.82,607800.0,14.4571,14.4864,14.4376,14.4864,607800.0
2013-08-13 15:05:00,14.82,14.84,14.8,14.81,520800.0,14.4864,14.506,14.4669,14.4767,520800.0
2013-08-13 15:10:00,14.8,14.85,14.8,14.84,518300.0,14.4669,14.5158,14.4669,14.506,518300.0
2013-08-13 15:15:00,14.84,14.85,14.83,14.85,418800.0,14.506,14.5158,14.4962,14.5158,418800.0
2013-08-13 15:20:00,14.84,14.89,14.83,14.88,1148900.0,14.506,14.5549,14.4962,14.5451,1148900.0
2013-08-13 15:25:00,14.88,14.9,14.87,14.9,505800.0,14.5451,14.5646,14.5353,14.5646,505800.0
2013-08-13 15:30:00,14.9,14.96,14.89,14.96,1245700.0,14.5646,14.6233,14.5549,14.6233,1245700.0
2013-08-13 15:35:00,14.95,14.98,14.93,14.96,1443500.0,14.6135,14.6428,14.594,14.6233,1443500.0
2013-08-13 15:40:00,14.96,14.97,14.89,14.91,1011000.0,14.6233,14.6331,14.5549,14.5744,1011000.0
2013-08-13 15:45:00,14.9,14.91,14.78,14.78,2005700.0,14.5646,14.5744,14.4473,14.4473,2005700.0
2013-08-13 15:50:00,14.79,14.91,14.79,14.9,2044900.0,14.4571,14.5744,14.4571,14.5646,2044900.0
2013-08-13 15:55:00,14.9,14.97,14.89,14.97,3891300.0,14.5646,14.6331,14.5549,14.6331,3891300.0
2013-08-14 09:30:00,14.82,14.96,14.82,14.93,1567400.0,14.4864,14.6233,14.4864,14.594,1567400.0
2013-08-14 09:35:00,14.92,14.92,14.78,14.81,866700.0,14.5842,14.5842,14.4473,14.4767,866700.0
2013-08-14 09:40:00,14.8,14.83,14.73,14.74,1042100.0,14.4669,14.4962,14.3985,14.4082,1042100.0
2013-08-14 09:45:00,14.74,14.85,14.66,14.8,1349500.0,14.4082,14.5158,14.33,14.4669,1349500.0
2013-08-14 09:50:00,14.8,14.84,14.77,14.82,748600.0,14.4669,14.506,14.4376,14.4864,748600.0
2013-08-14 09:55:00,14.83,14.86,14.77,14.86,802800.0,14.4962,14.5255,14.4376,14.5255,802800.0
2013-08-14 10:00:00,14.86,14.87,14.78,14.82,712300.0,14.5255,14.5353,14.4473,14.4864,712300.0
2013-08-14 10:05:00,14.82,14.82,14.72,14.77,763000.0,14.4864,14.4864,14.3887,14.4376,763000.0
2013-08-14 10:10:00,14.77,14.8,14.73,14.78,672200.0,14.4376,14.4669,14.3985,14.4473,672200.0
2013-08-14 10:15:00,14.78,14.8,14.72,14.74,578700.0,14.4473,14.4669,14.3887,14.4082,578700.0
2013-08-14 10:20:00,14.73,14.74,14.7,14.72,814800.0,14.3985,14.4082,14.3691,14.3887,814800.0
2013-08-14 10:25:00,14.71,14.74,14.66,14.68,1758800.0,14.3789,14.4082,14.33,14.3496,1758800.0
2013-08-14 10:30:00,14.68,14.73,14.66,14.7,627100.0,14.3496,14.3985,14.33,14.3691,627100.0
2013-08-14 10:35:00,14.7,14.7,14.66,14.68,729200.0,14.3691,14.3691,14.33,14.3496,729200.0
2013-08-14 10:40:00,14.68,14.68,14.58,14.63,905300.0,14.3496,14.3496,14.2518,14.3007,905300.0
2013-08-14 10:45:00,14.63,14.67,14.57,14.67,1141000.0,14.3007,14.3398,14.2421,14.3398,1141000.0
2013-08-14 10:50:00,14.66,14.75,14.63,14.75,546400.0,14.33,14.418,14.3007,14.418,546400.0
2013-08-14 10:55:00,14.74,14.76,14.71,14.72,644000.0,14.4082,14.4278,14.3789,14.3887,644000.0
2013-08-14 11:00:00,14.72,14.73,14.69,14.71,256000.0,14.3887,14.3985,14.3594,14.3789,256000.0
2013-08-14 11:05:00,14.7,14.71,14.67,14.68,324800.0,14.3691,14.3789,14.3398,14.3496,324800.0
2013-08-14 11:10:00,14.69,14.71,14.67,14.69,216900.0,14.3594,14.3789,14.3398,14.3594,216900.0
2013-08-14 11:15:00,14.68,14.72,14.68,14.71,183000.0,14.3496,14.3887,14.3496,14.3789,183000.0
2013-08-14 11:20:00,14.7,14.75,14.7,14.74,494400.0,14.3691,14.418,14.3691,14.4082,494400.0
2013-08-14 11:25:00,14.74,14.8,14.74,14.78,668900.0,14.4082,14.4669,14.4082,14.4473,668900.0
2013-08-14 11:30:00,14.78,14.81,14.76,14.81,811800.0,14.4473,14.4767,14.4278,14.4767,811800.0
2013-08-14 11:35:00,14.81,14.87,14.8,14.87,570200.0,14.4767,14.5353,14.4669,14.5353,570200.0
2013-08-14 11:40:00,14.87,14.92,14.86,14.9,599300.0,14.5353,14.5842,14.5255,14.5646,599300.0
2013-08-14 11:45:00,14.91,14.91,14.88,14.89,335000.0,14.5744,14.5744,14.5451,14.5549,335000.0
2013-08-14 11:50:00,14.89,14.92,14.87,14.88,549100.0,14.5549,14.5842,14.5353,14.5451,549100.0
2013-08-14 11:55:00,14.87,14.9,14.86,14.88,363500.0,14.5353,14.5646,14.5255,14.5451,363500.0
2013-08-14 12:00:00,14.88,14.92,14.88,14.89,489200.0,14.5451,14.5842,14.5451,14.5549,489200.0
2013-08-14 12:05:00,14.89,14.93,14.89,14.92,330400.0,14.5549,14.594,14.5549,14.5842,330400.0
2013-08-14 12:10:00,14.92,14.92,14.89,14.89,301900.0,14.5842,14.5842,14.5549,14.5549,301900.0
2013-08-14 12:15:00,14.9,14.92,14.89,14.91,146900.0,14.5646,14.5842,14.5549,14.5744,146900.0
2013-08-14 12:20:00,14.92,14.93,14.92,14.93,192600.0,14.5842,14.594,14.5842,14.594,192600.0
2013-08-14 12:25:00,14.93,14.98,14.92,14.97,418500.0,14.594,14.6428,14.5842,14.6331,418500.0
2013-08-14 12:30:00,14.97,14.98,14.96,14.98,234000.0,14.6331,14.6428,14.6233,14.6428,234000.0
2013-08-14 12:35:00,14.98,15.0,14.93,14.93,998500.0,14.6428,14.6624,14.594,14.594,998500.0
2013-08-14 12:40:00,14.93,15.07,14.92,15.02,2097800.0,14.594,14.7308,14.5842,14.6819,2097800.0
2013-08-14 12:45:00,15.03,15.03,14.96,14.99,605200.0,14.6917,14.6917,14.6233,14.6526,605200.0
2013-08-14 12:50:00,14.99,15.0,14.98,15.0,160500.0,14.6526,14.6624,14.6428,14.6624,160500.0
2013-08-14 12:55:00,14.99,15.0,14.95,14.97,323300.0,14.6526,14.6624,14.6135,14.6331,323300.0
2013-08-14 13:00:00,14.96,14.99,14.95,14.98,241500.0,14.6233,14.6526,14.6135,14.6428,241500.0
2013-08-14 13:05:00,14.97,14.99,14.96,14.98,258300.0,14.6331,14.6526,14.6233,14.6428,258300.0
2013-08-14 13:10:00,14.98,15.0,14.92,14.94,377100.0,14.6428,14.6624,14.5842,14.6037,377100.0
2013-08-14 13:15:00,14.94,14.98,14.94,14.97,262400.0,14.6037,14.6428,14.6037,14.6331,262400.0
2013-08-14 13:20:00,14.97,14.99,14.96,14.98,154900.0,14.6331,14.6526,14.6233,14.6428,154900.0
2013-08-14 13:25:00,14.98,14.98,14.95,14.95,136800.0,14.6428,14.6428,14.6135,14.6135,136800.0
2013-08-14 13:30:00,14.96,14.96,14.88,14.9,698100.0,14.6233,14.6233,14.5451,14.5646,698100.0
2013-08-14 13:35:00,14.9,14.97,14.89,14.93,317600.0,14.5646,14.6331,14.5549,14.594,317600.0
2013-08-14 13:40:00,14.93,14.95,14.91,14.91,153800.0,14.594,14.6135,14.5744,14.5744,153800.0
2013-08-14 13:45:00,14.92,14.93,14.89,14.93,191900.0,14.5842,14.594,14.5549,14.594,191900.0
2013-08-14 13:50:00,14.93,14.95,14.92,14.93,246000.0,14.594,14.6135,14.5842,14.594,246000.0
2013-08-14 13:55:00,14.92,14.94,14.9,14.94,210900.0,14.5842,14.6037,14.5646,14.6037,210900.0
2013-08-14 14:00:00,14.94,14.98,14.93,14.96,283100.0,14.6037,14.6428,14.594,14.6233,283100.0
2013-08-14 14:05:00,14.96,14.97,14.94,14.94,163900.0,14.6233,14.6331,14.6037,14.6037,163900.0
2013-08-14 14:10:00,14.95,14.95,14.89,14.89,89300.0,14.6135,14.6135,14.5549,14.5549,89300.0
2013-08-14 14:15:00,14.9,14.9,14.86,14.86,267700.0,14.5646,14.5646,14.5255,14.5255,267700.0
2013-08-14 14:20:00,14.87,14.88,14.81,14.86,415100.0,14.5353,14.5451,14.4767,14.5255,415100.0
2013-08-14 14:25:00,14.86,14.93,14.84,14.93,425200.0,14.5255,14.594,14.506,14.594,425200.0
2013-08-14 14:30:00,14.92,14.94,14.88,14.88,260200.0,14.5842,14.6037,14.5451,14.5451,260200.0
2013-08-14 14:35:00,14.89,14.89,14.86,14.89,142200.0,14.5549,14.5549,14.5255,14.5549,142200.0
2013-08-14 14:40:00,14.89,14.89,14.84,14.84,286500.0,14.5549,14.5549,14.506,14.506,286500.0
2013-08-14 14:45:00,14.84,14.87,14.84,14.85,116700.0,14.506,14.5353,14.506,14.5158,116700.0
2013-08-14 14:50:00,14.86,14.91,14.85,14.89,513600.0,14.5255,14.5744,14.5158,14.5549,513600.0
2013-08-14 14:55:00,14.9,14.93,14.9,14.93,235000.0,14.5646,14.594,14.5646,14.594,235000.0
2013-08-14 15:00:00,14.93,14.96,14.92,14.93,714800.0,14.594,14.6233,14.5842,14.594,714800.0
2013-08-14 15:05:00,14.94,14.96,14.91,14.92,635000.0,14.6037,14.6233,14.5744,14.5842,635000.0
2013-08-14 15:10:00,14.92,14.98,14.91,14.98,478700.0,14.5842,14.6428,14.5744,14.6428,478700.0
2013-08-14 15:15:00,14.98,15.0,14.93,14.93,733300.0,14.6428,14.6624,14.594,14.594,733300.0
2013-08-14 15:20:00,14.94,14.94,14.86,14.86,705200.0,14.6037,14.6037,14.5255,14.5255,705200.0
2013-08-14 15:25:00,14.87,14.9,14.85,14.89,448900.0,14.5353,14.5646,14.5158,14.5549,448900.0
2013-08-14 15:30:00,14.89,14.89,14.82,14.83,501000.0,14.5549,14.5549,14.4864,14.4962,501000.0
2013-08-14 15:35:00,14.83,14.86,14.81,14.82,514400.0,14.4962,14.5255,14.4767,14.4864,514400.0
2013-08-14 15:40:00,14.82,14.87,14.81,14.86,533700.0,14.4864,14.5353,14.4767,14.5255,533700.0
2013-08-14 15:45:00,14.87,14.88,14.85,14.86,645200.0,14.5353,14.5451,14.5158,14.5255,645200.0
2013-08-14 15:50:00,14.86,14.87,14.82,14.82,1017300.0,14.5255,14.5353,14.4864,14.4864,1017300.0
2013-08-14 15:55:00,14.82,14.85,14.8,14.82,1512900.0,14.4864,14.5158,14.4669,14.4864,1512900.0
2013-08-15 09:30:00,14.4,14.42,14.15,14.34,2171500.0,14.0759,14.0954,13.8315,14.0172,2171500.0
2013-08-15 09:35:00,14.34,14.35,14.2,14.21,1170400.0,14.0172,14.027,13.8804,13.8902,1170400.0
2013-08-15 09:40:00,14.22,14.27,14.21,14.26,1667100.0,13.8999,13.9488,13.8902,13.939,1667100.0
2013-08-15 09:45:00,14.26,14.31,14.2,14.3,1929700.0,13.939,13.9879,13.8804,13.9781,1929700.0
2013-08-15 09:50:00,14.31,14.35,14.3,14.32,1615100.0,13.9879,14.027,13.9781,13.9977,1615100.0
2013-08-15 09:55:00,14.33,14.4,14.31,14.38,1560300.0,14.0075,14.0759,13.9879,14.0563,1560300.0
2013-08-15 10:00:00,14.37,14.38,14.32,14.36,835800.0,14.0466,14.0563,13.9977,14.0368,835800.0
2013-08-15 10:05:00,14.36,14.4,14.32,14.33,978300.0,14.0368,14.0759,13.9977,14.0075,978300.0
2013-08-15 10:10:00,14.32,14.35,14.31,14.35,1886900.0,13.9977,14.027,13.9879,14.027,1886900.0
2013-08-15 10:15:00,14.34,14.36,14.32,14.34,567700.0,14.0172,14.0368,13.9977,14.0172,567700.0
2013-08-15 10:20:00,14.34,14.37,14.3,14.3,946600.0,14.0172,14.0466,13.9781,13.9781,946600.0
2013-08-15 10:25:00,14.31,14.31,14.25,14.27,1166500.0,13.9879,13.9879,13.9293,13.9488,1166500.0
2013-08-15 10:30:00,14.27,14.36,14.24,14.35,618400.0,13.9488,14.0368,13.9195,14.027,618400.0
2013-08-15 10:35:00,14.35,14.39,14.32,14.32,555400.0,14.027,14.0661,13.9977,13.9977,555400.0
2013-08-15 10:40:00,14.32,14.33,14.3,14.31,504900.0,13.9977,14.0075,13.9781,13.9879,504900.0
2013-08-15 10:45:00,14.3,14.32,14.28,14.3,212900.0,13.9781,13.9977,13.9586,13.9781,212900.0
2013-08-15 10:50:00,14.3,14.31,14.25,14.26,519800.0,13.9781,13.9879,13.9293,13.939,519800.0
2013-08-15 10:55:00,14.25,14.26,14.22,14.25,794100.0,13.9293,13.939,13.8999,13.9293,794100.0
2013-08-15 11:00:00,14.25,14.25,14.21,14.21,479000.0,13.9293,13.9293,13.8902,13.8902,479000.0
2013-08-15 11:05:00,14.21,14.23,14.2,14.21,321900.0,13.8902,13.9097,13.8804,13.8902,321900.0
2013-08-15 11:10:00,14.22,14.26,14.22,14.23,612100.0,13.8999,13.939,13.8999,13.9097,612100.0
2013-08-15 11:15:00,14.23,14.24,14.21,14.23,286300.0,13.9097,13.9195,13.8902,13.9097,286300.0
2013-08-15 11:20:00,14.23,14.23,14.2,14.21,635200.0,13.9097,13.9097,13.8804,13.8902,635200.0
2013-08-15 11:25:00,14.21,14.22,14.16,14.18,903700.0,13.8902,13.8999,13.8413,13.8608,903700.0
2013-08-15 11:30:00,14.18,14.19,14.14,14.14,725300.0,13.8608,13.8706,13.8217,13.8217,725300.0
2013-08-15 11:35:00,14.15,14.2,14.14,14.19,362800.0,13.8315,13.8804,13.8217,13.8706,362800.0
2013-08-15 11:40:00,14.19,14.21,14.18,14.21,315900.0,13.8706,13.8902,13.8608,13.8902,315900.0
2013-08-15 11:45:00,14.2,14.23,14.18,14.19,449800.0,13.8804,13.9097,13.8608,13.8706,449800.0
2013-08-15 11:50:00,14.18,14.19,14.14,14.19,596600.0,13.8608,13.8706,13.8217,13.8706,596600.0
2013-08-15 11:55:00,14.19,14.19,14.16,14.17,378300.0,13.8706,13.8706,13.8413,13.8511,378300.0
2013-08-15 12:00:00,14.17,14.2,14.17,14.2,663600.0,13.8511,13.8804,13.8511,13.8804,663600.0
2013-08-15 12:05:00,14.19,14.2,14.18,14.2,461500.0,13.8706,13.8804,13.8608,13.8804,461500.0
2013-08-15 12:10:00,14.2,14.2,14.16,14.16,108200.0,13.8804,13.8804,13.8413,13.8413,108200.0
2013-08-15 12:15:00,14.16,14.19,14.16,14.19,188300.0,13.8413,13.8706,13.8413,13.8706,188300.0
2013-08-15 12:20:00,14.19,14.19,14.17,14.17,127100.0,13.8706,13.8706,13.8511,13.8511,127100.0
2013-08-15 12:25:00,14.18,14.18,14.16,14.16,138000.0,13.8608,13.8608,13.8413,13.8413,138000.0
2013-08-15 12:30:00,14.17,14.18,14.15,14.16,426800.0,13.8511,13.8608,13.8315,13.8413,426800.0
2013-08-15 12:35:00,14.15,14.17,14.14,14.17,501300.0,13.8315,13.8511,13.8217,13.8511,501300.0
2013-08-15 12:40:00,14.16,14.17,14.1,14.11,502200.0,13.8413,13.8511,13.7826,13.7924,502200.0
2013-08-15 12:45:00,14.11,14.11,13.98,13.98,1241100.0,13.7924,13.7924,13.6653,13.6653,1241100.0
2013-08-15 12:50:00,13.97,14.01,13.97,14.0,1516100.0,13.6556,13.6947,13.6556,13.6849,1516100.0
2013-08-15 12:55:00,13.99,14.07,13.99,14.06,917100.0,13.6751,13.7533,13.6751,13.7435,917100.0
2013-08-15 13:00:00,14.06,14.12,14.05,14.1,615200.0,13.7435,13.8022,13.7338,13.7826,615200.0
2013-08-15 13:05:00,14.1,14.1,14.03,14.03,302600.0,13.7826,13.7826,13.7142,13.7142,302600.0
2013-08-15 13:10:00,14.03,14.04,13.98,14.0,483700.0,13.7142,13.724,13.6653,13.6849,483700.0
2013-08-15 13:15:00,14.0,14.05,13.98,14.04,947300.0,13.6849,13.7338,13.6653,13.724,947300.0
2013-08-15 13:20:00,14.04,14.04,14.03,14.03,299200.0,13.724,13.724,13.7142,13.7142,299200.0
2013-08-15 13:25:00,14.04,14.05,14.02,14.03,236000.0,13.724,13.7338,13.7044,13.7142,236000.0
2013-08-15 13:30:00,14.03,14.06,14.01,14.04,259300.0,13.7142,13.7435,13.6947,13.724,259300.0
2013-08-15 13:35:00,14.04,14.07,14.03,14.03,888200.0,13.724,13.7533,13.7142,13.7142,888200.0
2013-08-15 13:40:00,14.03,14.11,14.03,14.09,421500.0,13.7142,13.7924,13.7142,13.7729,421500.0
2013-08-15 13:45:00,14.09,14.1,14.08,14.1,156100.0,13.7729,13.7826,13.7631,13.7826,156100.0
2013-08-15 13:50:00,14.1,14.15,14.1,14.15,482500.0,13.7826,13.8315,13.7826,13.8315,482500.0
2013-08-15 13:55:00,14.15,14.15,14.12,14.14,258200.0,13.8315,13.8315,13.8022,13.8217,258200.0
2013-08-15 14:00:00,14.14,14.17,14.12,14.14,607500.0,13.8217,13.8511,13.8022,13.8217,607500.0
2013-08-15 14:05:00,14.13,14.15,14.12,14.12,274900.0,13.812,13.8315,13.8022,13.8022,274900.0
2013-08-15 14:10:00,14.13,14.13,14.01,14.01,874000.0,13.812,13.812,13.6947,13.6947,874000.0
2013-08-15 14:15:00,14.01,14.05,14.0,14.04,812400.0,13.6947,13.7338,13.6849,13.724,812400.0
2013-08-15 14:20:00,14.05,14.05,14.02,14.03,306900.0,13.7338,13.7338,13.7044,13.7142,306900.0
2013-08-15 14:25:00,14.02,14.09,14.01,14.08,551400.0,13.7044,13.7729,13.6947,13.7631,551400.0
2013-08-15 14:30:00,14.07,14.14,14.07,14.12,706900.0,13.7533,13.8217,13.7533,13.8022,706900.0
2013-08-15 14:35:00,14.12,14.13,14.09,14.1,265300.0,13.8022,13.812,13.7729,13.7826,265300.0
2013-08-15 14:40:00,14.09,14.11,14.07,14.11,172000.0,13.7729,13.7924,13.7533,13.7924,172000.0
2013-08-15 14:45:00,14.1,14.13,14.1,14.11,224900.0,13.7826,13.812,13.7826,13.7924,224900.0
2013-08-15 14:50:00,14.12,14.13,14.1,14.13,338600.0,13.8022,13.812,13.7826,13.812,338600.0
2013-08-15 14:55:00,14.13,14.14,14.11,14.12,218700.0,13.812,13.8217,13.7924,13.8022,218700.0
2013-08-15 15:00:00,14.12,14.15,14.11,14.14,400100.0,13.8022,13.8315,13.7924,13.8217,400100.0
2013-08-15 15:05:00,14.14,14.18,14.12,14.17,576600.0,13.8217,13.8608,13.8022,13.8511,576600.0
2013-08-15 15:10:00,14.17,14.18,14.14,14.15,334300.0,13.8511,13.8608,13.8217,13.8315,334300.0
2013-08-15 15:15:00,14.15,14.15,14.13,14.13,393200.0,13.8315,13.8315,13.812,13.812,393200.0
2013-08-15 15:20:00,14.13,14.16,14.12,14.15,329400.0,13.812,13.8413,13.8022,13.8315,329400.0
2013-08-15 15:25:00,14.16,14.16,14.13,14.13,305900.0,13.8413,13.8413,13.812,13.812,305900.0
2013-08-15 15:30:00,14.14,14.17,14.13,14.15,382500.0,13.8217,13.8511,13.812,13.8315,382500.0
2013-08-15 15:35:00,14.15,14.15,14.1,14.11,556900.0,13.8315,13.8315,13.7826,13.7924,556900.0
2013-08-15 15:40:00,14.11,14.12,14.1,14.1,484100.0,13.7924,13.8022,13.7826,13.7826,484100.0
2013-08-15 15:45:00,14.1,14.14,14.1,14.13,898700.0,13.7826,13.8217,13.7826,13.812,898700.0
2013-08-15 15:50:00,14.13,14.16,14.12,14.12,900500.0,13.812,13.8413,13.8022,13.8022,900500.0
2013-08-15 15:55:00,14.13,14.13,14.1,14.13,1263400.0,13.812,13.812,13.7826,13.812,1263400.0
2013-08-16 09:30:00,14.16,14.18,14.02,14.08,1068200.0,13.8413,13.8608,13.7044,13.7631,1068200.0
2013-08-16 09:35:00,14.09,14.12,14.0,14.06,868500.0,13.7729,13.8022,13.6849,13.7435,868500.0
2013-08-16 09:40:00,14.06,14.16,14.06,14.15,537900.0,13.7435,13.8413,13.7435,13.8315,537900.0
2013-08-16 09:45:00,14.14,14.22,14.12,14.22,433200.0,13.8217,13.8999,13.8022,13.8999,433200.0
2013-08-16 09:50:00,14.22,14.33,14.16,14.32,939000.0,13.8999,14.0075,13.8413,13.9977,939000.0
2013-08-16 09:55:00,14.31,14.34,14.22,14.3,992600.0,13.9879,14.0172,13.8999,13.9781,992600.0
2013-08-16 10:00:00,14.29,14.3,14.18,14.22,624600.0,13.9684,13.9781,13.8608,13.8999,624600.0
2013-08-16 10:05:00,14.22,14.3,14.22,14.29,1027800.0,13.8999,13.9781,13.8999,13.9684,1027800.0
2013-08-16 10:10:00,14.29,14.3,14.26,14.28,622900.0,13.9684,13.9781,13.939,13.9586,622900.0
2013-08-16 10:15:00,14.27,14.28,14.23,14.27,518100.0,13.9488,13.9586,13.9097,13.9488,518100.0
2013-08-16 10:20:00,14.27,14.28,14.18,14.24,399900.0,13.9488,13.9586,13.8608,13.9195,399900.0
2013-08-16 10:25:00,14.24,14.28,14.22,14.27,286000.0,13.9195,13.9586,13.8999,13.9488,286000.0
2013-08-16 10:30:00,14.28,14.3,14.23,14.3,328200.0,13.9586,13.9781,13.9097,13.9781,328200.0
2013-08-16 10:35:00,14.29,14.35,14.29,14.31,594100.0,13.9684,14.027,13.9684,13.9879,594100.0
2013-08-16 10:40:00,14.32,14.32,14.26,14.26,267900.0,13.9977,13.9977,13.939,13.939,267900.0
2013-08-16 10:45:00,14.26,14.32,14.26,14.3,240700.0,13.939,13.9977,13.939,13.9781,240700.0
2013-08-16 10:50:00,14.29,14.31,14.28,14.3,314000.0,13.9684,13.9879,13.9586,13.9781,314000.0
2013-08-16 10:55:00,14.29,14.33,14.29,14.3,151600.0,13.9684,14.0075,13.9684,13.9781,151600.0
2013-08-16 11:00:00,14.3,14.31,14.3,14.3,144700.0,13.9781,13.9879,13.9781,13.9781,144700.0
2013-08-16 11:05:00,14.31,14.31,14.28,14.28,263700.0,13.9879,13.9879,13.9586,13.9586,263700.0
2013-08-16 11:10:00,14.28,14.31,14.28,14.3,189500.0,13.9586,13.9879,13.9586,13.9781,189500.0
2013-08-16 11:15:00,14.31,14.34,14.31,14.33,395900.0,13.9879,14.0172,13.9879,14.0075,395900.0
2013-08-16 11:20:00,14.32,14.33,14.28,14.28,136600.0,13.9977,14.0075,13.9586,13.9586,136600.0
2013-08-16 11:25:00,14.29,14.29,14.22,14.23,283200.0,13.9684,13.9684,13.8999,13.9097,283200.0
2013-08-16 11:30:00,14.23,14.23,14.15,14.18,790100.0,13.9097,13.9097,13.8315,13.8608,790100.0
2013-08-16 11:35:00,14.18,14.22,14.17,14.2,533800.0,13.8608,13.8999,13.8511,13.8804,533800.0
2013-08-16 11:40:00,14.2,14.23,14.17,14.19,513900.0,13.8804,13.9097,13.8511,13.8706,513900.0
2013-08-16 11:45:00,14.19,14.21,14.16,14.17,292500.0,13.8706,13.8902,13.8413,13.8511,292500.0
2013-08-16 11:50:00,14.16,14.17,14.11,14.16,487200.0,13.8413,13.8511,13.7924,13.8413,487200.0
2013-08-16 11:55:00,14.16,14.2,14.15,14.2,246600.0,13.8413,13.8804,13.8315,13.8804,246600.0
2013-08-16 12:00:00,14.2,14.2,14.14,14.14,240800.0,13.8804,13.8804,13.8217,13.8217,240800.0
2013-08-16 12:05:00,14.14,14.16,14.13,14.15,158600.0,13.8217,13.8413,13.812,13.8315,158600.0
2013-08-16 12:10:00,14.14,14.16,14.14,14.15,116000.0,13.8217,13.8413,13.8217,13.8315,116000.0
2013-08-16 12:15:00,14.14,14.16,14.14,14.15,72600.0,13.8217,13.8413,13.8217,13.8315,72600.0
2013-08-16 12:20:00,14.14,14.15,14.12,14.12,108300.0,13.8217,13.8315,13.8022,13.8022,108300.0
2013-08-16 12:25:00,14.13,14.15,14.11,14.11,195700.0,13.812,13.8315,13.7924,13.7924,195700.0
2013-08-16 12:30:00,14.11,14.12,14.09,14.11,137000.0,13.7924,13.8022,13.7729,13.7924,137000.0
2013-08-16 12:35:00,14.11,14.12,14.1,14.1,169100.0,13.7924,13.8022,13.7826,13.7826,169100.0
2013-08-16 12:40:00,14.1,14.11,14.04,14.06,198600.0,13.7826,13.7924,13.724,13.7435,198600.0
2013-08-16 12:45:00,14.06,14.12,14.06,14.12,319800.0,13.7435,13.8022,13.7435,13.8022,319800.0
2013-08-16 12:50:00,14.12,14.15,14.12,14.14,219100.0,13.8022,13.8315,13.8022,13.8217,219100.0
2013-08-16 12:55:00,14.13,14.15,14.13,14.13,126400.0,13.812,13.8315,13.812,13.812,126400.0
2013-08-16 13:00:00,14.12,14.13,14.07,14.09,253200.0,13.8022,13.812,13.7533,13.7729,253200.0
2013-08-16 13:05:00,14.09,14.11,14.07,14.08,197000.0,13.7729,13.7924,13.7533,13.7631,197000.0
2013-08-16 13:10:00,14.07,14.08,14.05,14.05,134900.0,13.7533,13.7631,13.7338,13.7338,134900.0
2013-08-16 13:15:00,14.05,14.11,14.05,14.11,415100.0,13.7338,13.7924,13.7338,13.7924,415100.0
2013-08-16 13:20:00,14.1,14.11,14.07,14.11,227900.0,13.7826,13.7924,13.7533,13.7924,227900.0
2013-08-16 13:25:00,14.11,14.11,14.05,14.07,355400.0,13.7924,13.7924,13.7338,13.7533,355400.0
2013-08-16 13:30:00,14.06,14.09,14.06,14.08,164200.0,13.7435,13.7729,13.7435,13.7631,164200.0
2013-08-16 13:35:00,14.09,14.1,14.04,14.04,180600.0,13.7729,13.7826,13.724,13.724,180600.0
2013-08-16 13:40:00,14.05,14.07,14.04,14.05,202100.0,13.7338,13.7533,13.724,13.7338,202100.0
2013-08-16 13:45:00,14.06,14.08,14.05,14.08,202100.0,13.7435,13.7631,13.7338,13.7631,202100.0
2013-08-16 13:50:00,14.08,14.09,14.06,14.06,219000.0,13.7631,13.7729,13.7435,13.7435,219000.0
2013-08-16 13:55:00,14.07,14.08,14.06,14.08,250700.0,13.7533,13.7631,13.7435,13.7631,250700.0
2013-08-16 14:00:00,14.07,14.08,14.04,14.06,861800.0,13.7533,13.7631,13.724,13.7435,861800.0
2013-08-16 14:05:00,14.07,14.07,14.01,14.04,371300.0,13.7533,13.7533,13.6947,13.724,371300.0
2013-08-16 14:10:00,14.04,14.05,14.03,14.05,118100.0,13.724,13.7338,13.7142,13.7338,118100.0
2013-08-16 14:15:00,14.04,14.05,14.01,14.04,231000.0,13.724,13.7338,13.6947,13.724,231000.0
2013-08-16 14:20:00,14.04,14.05,14.02,14.04,236800.0,13.724,13.7338,13.7044,13.724,236800.0
2013-08-16 14:25:00,14.04,14.05,14.03,14.05,133300.0,13.724,13.7338,13.7142,13.7338,133300.0
2013-08-16 14:30:00,14.05,14.06,14.01,14.02,269100.0,13.7338,13.7435,13.6947,13.7044,269100.0
2013-08-16 14:35:00,14.02,14.03,13.95,13.99,645200.0,13.7044,13.7142,13.636,13.6751,645200.0
2013-08-16 14:40:00,13.99,14.01,13.98,13.99,260600.0,13.6751,13.6947,13.6653,13.6751,260600.0
2013-08-16 14:45:00,13.99,14.03,13.99,14.02,388100.0,13.6751,13.7142,13.6751,13.7044,388100.0
2013-08-16 14:50:00,14.01,14.04,14.0,14.04,170200.0,13.6947,13.724,13.6849,13.724,170200.0
2013-08-16 14:55:00,14.03,14.07,14.01,14.05,346400.0,13.7142,13.7533,13.6947,13.7338,346400.0
2013-08-16 15:00:00,14.04,14.07,14.03,14.07,554900.0,13.724,13.7533,13.7142,13.7533,554900.0
2013-08-16 15:05:00,14.07,14.1,14.06,14.1,195800.0,13.7533,13.7826,13.7435,13.7826,195800.0
2013-08-16 15:10:00,14.1,14.11,14.07,14.08,608900.0,13.7826,13.7924,13.7533,13.7631,608900.0
2013-08-16 15:15:00,14.07,14.08,14.03,14.04,177900.0,13.7533,13.7631,13.7142,13.724,177900.0
2013-08-16 15:20:00,14.03,14.06,14.03,14.06,171400.0,13.7142,13.7435,13.7142,13.7435,171400.0
2013-08-16 15:25:00,14.06,14.07,14.04,14.05,592300.0,13.7435,13.7533,13.724,13.7338,592300.0
2013-08-16 15:30:00,14.05,14.08,14.04,14.07,304700.0,13.7338,13.7631,13.724,13.7533,304700.0
2013-08-16 15:35:00,14.06,14.09,14.06,14.09,245200.0,13.7435,13.7729,13.7435,13.7729,245200.0
2013-08-16 15:40:00,14.09,14.09,14.06,14.08,399900.0,13.7729,13.7729,13.7435,13.7631,399900.0
2013-08-16 15:45:00,14.07,14.08,14.03,14.04,406400.0,13.7533,13.7631,13.7142,13.724,406400.0
2013-08-16 15:50:00,14.04,14.05,14.02,14.03,515900.0,13.724,13.7338,13.7044,13.7142,515900.0
2013-08-16 15:55:00,14.03,14.03,14.0,14.0,1252200.0,13.7142,13.7142,13.6849,13.6849,1252200.0
2013-08-19 09:30:00,14.0,14.0,13.85,13.92,1088200.0,13.6849,13.6849,13.5383,13.6067,1088200.0
2013-08-19 09:35:00,13.92,13.97,13.9,13.9,864200.0,13.6067,13.6556,13.5871,13.5871,864200.0
2013-08-19 09:40:00,13.9,13.91,13.85,13.86,948300.0,13.5871,13.5969,13.5383,13.548,948300.0
2013-08-19 09:45:00,13.86,13.93,13.85,13.88,893900.0,13.548,13.6165,13.5383,13.5676,893900.0
2013-08-19 09:50:00,13.88,13.97,13.87,13.94,423400.0,13.5676,13.6556,13.5578,13.6262,423400.0
2013-08-19 09:55:00,13.95,13.99,13.93,13.99,370700.0,13.636,13.6751,13.6165,13.6751,370700.0
2013-08-19 10:00:00,13.98,14.01,13.97,13.97,536300.0,13.6653,13.6947,13.6556,13.6556,536300.0
2013-08-19 10:05:00,13.98,14.03,13.96,14.0,517500.0,13.6653,13.7142,13.6458,13.6849,517500.0
2013-08-19 10:10:00,14.0,14.01,13.94,13.95,165100.0,13.6849,13.6947,13.6262,13.636,165100.0
2013-08-19 10:15:00,13.94,13.96,13.91,13.94,532400.0,13.6262,13.6458,13.5969,13.6262,532400.0
2013-08-19 10:20:00,13.94,13.95,13.87,13.9,778400.0,13.6262,13.636,13.5578,13.5871,778400.0
2013-08-19 10:25:00,13.9,13.92,13.88,13.91,278300.0,13.5871,13.6067,13.5676,13.5969,278300.0
2013-08-19 10:30:00,13.91,13.96,13.91,13.96,158000.0,13.5969,13.6458,13.5969,13.6458,158000.0
2013-08-19 10:35:00,13.96,13.99,13.96,13.97,329400.0,13.6458,13.6751,13.6458,13.6556,329400.0
2013-08-19 10:40:00,13.98,13.99,13.89,13.91,621300.0,13.6653,13.6751,13.5774,13.5969,621300.0
2013-08-19 10:45:00,13.9,13.94,13.9,13.94,273300.0,13.5871,13.6262,13.5871,13.6262,273300.0
2013-08-19 10:50:00,13.94,13.95,13.92,13.95,184700.0,13.6262,13.636,13.6067,13.636,184700.0
2013-08-19 10:55:00,13.94,13.95,13.91,13.93,146000.0,13.6262,13.636,13.5969,13.6165,146000.0
2013-08-19 11:00:00,13.94,13.97,13.91,13.93,383300.0,13.6262,13.6556,13.5969,13.6165,383300.0
2013-08-19 11:05:00,13.94,13.95,13.9,13.95,155400.0,13.6262,13.636,13.5871,13.636,155400.0
2013-08-19 11:10:00,13.95,13.96,13.93,13.96,122000.0,13.636,13.6458,13.6165,13.6458,122000.0
2013-08-19 11:15:00,13.96,13.97,13.95,13.95,167200.0,13.6458,13.6556,13.636,13.636,167200.0
2013-08-19 11:20:00,13.96,13.98,13.96,13.97,52100.0,13.6458,13.6653,13.6458,13.6556,52100.0
2013-08-19 11:25:00,13.97,14.02,13.97,14.0,205800.0,13.6556,13.7044,13.6556,13.6849,205800.0
2013-08-19 11:30:00,14.0,14.0,13.95,13.97,389500.0,13.6849,13.6849,13.636,13.6556,389500.0
2013-08-19 11:35:00,13.97,14.0,13.97,13.97,178400.0,13.6556,13.6849,13.6556,13.6556,178400.0
2013-08-19 11:40:00,13.97,13.99,13.97,13.99,53700.0,13.6556,13.6751,13.6556,13.6751,53700.0
2013-08-19 11:45:00,13.99,14.0,13.97,13.99,196700.0,13.6751,13.6849,13.6556,13.6751,196700.0
2013-08-19 11:50:00,13.98,13.99,13.97,13.98,42900.0,13.6653,13.6751,13.6556,13.6653,42900.0
2013-08-19 11:55:00,13.97,14.0,13.97,13.99,120500.0,13.6556,13.6849,13.6556,13.6751,120500.0
2013-08-19 12:00:00,14.0,14.0,13.98,13.99,101100.0,13.6849,13.6849,13.6653,13.6751,101100.0
2013-08-19 12:05:00,13.99,13.99,13.97,13.97,64800.0,13.6751,13.6751,13.6556,13.6556,64800.0
2013-08-19 12:10:00,13.98,14.0,13.96,14.0,157900.0,13.6653,13.6849,13.6458,13.6849,157900.0
2013-08-19 12:15:00,13.99,14.0,13.98,13.98,88200.0,13.6751,13.6849,13.6653,13.6653,88200.0
2013-08-19 12:20:00,13.99,13.99,13.95,13.95,113700.0,13.6751,13.6751,13.636,13.636,113700.0
2013-08-19 12:25:00,13.96,13.96,13.93,13.94,95200.0,13.6458,13.6458,13.6165,13.6262,95200.0
2013-08-19 12:30:00,13.93,13.94,13.92,13.94,57900.0,13.6165,13.6262,13.6067,13.6262,57900.0
2013-08-19 12:35:00,13.93,13.94,13.92,13.94,78200.0,13.6165,13.6262,13.6067,13.6262,78200.0
2013-08-19 12:40:00,13.94,13.95,13.93,13.94,46400.0,13.6262,13.636,13.6165,13.6262,46400.0
2013-08-19 12:45:00,13.94,13.96,13.94,13.94,132700.0,13.6262,13.6458,13.6262,13.6262,132700.0
2013-08-19 12:50:00,13.94,13.94,13.92,13.92,82600.0,13.6262,13.6262,13.6067,13.6067,82600.0
2013-08-19 12:55:00,13.93,13.93,13.9,13.9,158400.0,13.6165,13.6165,13.5871,13.5871,158400.0
2013-08-19 13:00:00,13.91,13.91,13.9,13.9,111700.0,13.5969,13.5969,13.5871,13.5871,111700.0
2013-08-19 13:05:00,13.9,13.91,13.87,13.88,214500.0,13.5871,13.5969,13.5578,13.5676,214500.0
2013-08-19 13:10:00,13.88,13.9,13.87,13.9,107200.0,13.5676,13.5871,13.5578,13.5871,107200.0
2013-08-19 13:15:00,13.9,13.91,13.88,13.88,200000.0,13.5871,13.5969,13.5676,13.5676,200000.0
2013-08-19 13:20:00,13.88,13.89,13.88,13.88,70000.0,13.5676,13.5774,13.5676,13.5676,70000.0
2013-08-19 13:25:00,13.88,13.88,13.86,13.86,100300.0,13.5676,13.5676,13.548,13.548,100300.0
2013-08-19 13:30:00,13.86,13.87,13.83,13.85,421500.0,13.548,13.5578,13.5187,13.5383,421500.0
2013-08-19 13:35:00,13.86,13.88,13.82,13.82,429100.0,13.548,13.5676,13.5089,13.5089,429100.0
2013-08-19 13:40:00,13.82,13.85,13.82,13.84,245100.0,13.5089,13.5383,13.5089,13.5285,245100.0
2013-08-19 13:45:00,13.84,13.87,13.84,13.87,151300.0,13.5285,13.5578,13.5285,13.5578,151300.0
2013-08-19 13:50:00,13.87,13.91,13.86,13.91,210100.0,13.5578,13.5969,13.548,13.5969,210100.0
2013-08-19 13:55:00,13.9,13.94,13.9,13.94,235300.0,13.5871,13.6262,13.5871,13.6262,235300.0
2013-08-19 14:00:00,13.94,13.96,13.93,13.95,137400.0,13.6262,13.6458,13.6165,13.636,137400.0
2013-08-19 14:05:00,13.95,13.96,13.94,13.96,163700.0,13.636,13.6458,13.6262,13.6458,163700.0
2013-08-19 14:10:00,13.96,13.96,13.94,13.96,142100.0,13.6458,13.6458,13.6262,13.6458,142100.0
2013-08-19 14:15:00,13.96,13.97,13.95,13.97,88700.0,13.6458,13.6556,13.636,13.6556,88700.0
2013-08-19 14:20:00,13.97,13.97,13.95,13.96,156400.0,13.6556,13.6556,13.636,13.6458,156400.0
2013-08-19 14:25:00,13.95,13.98,13.94,13.98,177900.0,13.636,13.6653,13.6262,13.6653,177900.0
2013-08-19 14:30:00,13.98,13.98,13.91,13.95,340500.0,13.6653,13.6653,13.5969,13.636,340500.0
2013-08-19 14:35:00,13.95,13.96,13.93,13.95,91000.0,13.636,13.6458,13.6165,13.636,91000.0
2013-08-19 14:40:00,13.96,13.96,13.92,13.95,222900.0,13.6458,13.6458,13.6067,13.636,222900.0
2013-08-19 14:45:00,13.94,13.95,13.93,13.94,55700.0,13.6262,13.636,13.6165,13.6262,55700.0
2013-08-19 14:50:00,13.94,13.94,13.89,13.9,242100.0,13.6262,13.6262,13.5774,13.5871,242100.0
2013-08-19 14:55:00,13.9,13.91,13.88,13.88,287600.0,13.5871,13.5969,13.5676,13.5676,287600.0
2013-08-19 15:00:00,13.88,13.89,13.82,13.84,341000.0,13.5676,13.5774,13.5089,13.5285,341000.0
2013-08-19 15:05:00,13.84,13.87,13.83,13.87,349500.0,13.5285,13.5578,13.5187,13.5578,349500.0
2013-08-19 15:10:00,13.86,13.88,13.84,13.87,236700.0,13.548,13.5676,13.5285,13.5578,236700.0
2013-08-19 15:15:00,13.88,13.9,13.85,13.85,270900.0,13.5676,13.5871,13.5383,13.5383,270900.0
2013-08-19 15:20:00,13.85,13.87,13.85,13.86,151000.0,13.5383,13.5578,13.5383,13.548,151000.0
2013-08-19 15:25:00,13.87,13.87,13.82,13.82,193500.0,13.5578,13.5578,13.5089,13.5089,193500.0
2013-08-19 15:30:00,13.82,13.86,13.82,13.83,385500.0,13.5089,13.548,13.5089,13.5187,385500.0
2013-08-19 15:35:00,13.84,13.84,13.79,13.8,752100.0,13.5285,13.5285,13.4796,13.4894,752100.0
2013-08-19 15:40:00,13.8,13.81,13.78,13.8,401200.0,13.4894,13.4992,13.4698,13.4894,401200.0
2013-08-19 15:45:00,13.79,13.81,13.77,13.78,738300.0,13.4796,13.4992,13.4601,13.4698,738300.0
2013-08-19 15:50:00,13.78,13.81,13.77,13.79,611200.0,13.4698,13.4992,13.4601,13.4796,611200.0
2013-08-19 15:55:00,13.79,13.8,13.78,13.79,1002400.0,13.4796,13.4894,13.4698,13.4796,1002400.0
2013-08-20 09:30:00,13.81,13.85,13.74,13.76,339800.0,13.4992,13.5383,13.4307,13.4503,339800.0
2013-08-20 09:35:00,13.74,13.79,13.67,13.75,714000.0,13.4307,13.4796,13.3623,13.4405,714000.0
2013-08-20 09:40:00,13.75,13.8,13.71,13.73,502300.0,13.4405,13.4894,13.4014,13.421,502300.0
2013-08-20 09:45:00,13.73,13.77,13.67,13.68,587800.0,13.421,13.4601,13.3623,13.3721,587800.0
2013-08-20 09:50:00,13.68,13.72,13.65,13.71,821900.0,13.3721,13.4112,13.3428,13.4014,821900.0
2013-08-20 09:55:00,13.71,13.77,13.69,13.76,548600.0,13.4014,13.4601,13.3819,13.4503,548600.0
2013-08-20 10:00:00,13.76,13.77,13.71,13.76,535800.0,13.4503,13.4601,13.4014,13.4503,535800.0
2013-08-20 10:05:00,13.76,13.77,13.71,13.74,668600.0,13.4503,13.4601,13.4014,13.4307,668600.0
2013-08-20 10:10:00,13.73,13.75,13.68,13.69,439800.0,13.421,13.4405,13.3721,13.3819,439800.0
2013-08-20 10:15:00,13.7,13.71,13.67,13.68,310900.0,13.3916,13.4014,13.3623,13.3721,310900.0
2013-08-20 10:20:00,13.69,13.74,13.69,13.73,605600.0,13.3819,13.4307,13.3819,13.421,605600.0
2013-08-20 10:25:00,13.73,13.76,13.72,13.74,342900.0,13.421,13.4503,13.4112,13.4307,342900.0
2013-08-20 10:30:00,13.75,13.78,13.72,13.76,345000.0,13.4405,13.4698,13.4112,13.4503,345000.0
2013-08-20 10:35:00,13.77,13.79,13.76,13.76,412900.0,13.4601,13.4796,13.4503,13.4503,412900.0
2013-08-20 10:40:00,13.77,13.78,13.75,13.75,230900.0,13.4601,13.4698,13.4405,13.4405,230900.0
2013-08-20 10:45:00,13.75,13.81,13.75,13.81,443200.0,13.4405,13.4992,13.4405,13.4992,443200.0
2013-08-20 10:50:00,13.81,13.82,13.78,13.79,595500.0,13.4992,13.5089,13.4698,13.4796,595500.0
2013-08-20 10:55:00,13.79,13.8,13.77,13.8,269400.0,13.4796,13.4894,13.4601,13.4894,269400.0
2013-08-20 11:00:00,13.79,13.83,13.78,13.81,325000.0,13.4796,13.5187,13.4698,13.4992,325000.0
2013-08-20 11:05:00,13.81,13.82,13.8,13.81,94300.0,13.4992,13.5089,13.4894,13.4992,94300.0
2013-08-20 11:10:00,13.81,13.82,13.76,13.77,250500.0,13.4992,13.5089,13.4503,13.4601,250500.0
2013-08-20 11:15:00,13.77,13.79,13.77,13.79,109500.0,13.4601,13.4796,13.4601,13.4796,109500.0
2013-08-20 11:20:00,13.78,13.81,13.78,13.8,224300.0,13.4698,13.4992,13.4698,13.4894,224300.0
2013-08-20 11:25:00,13.81,13.82,13.79,13.8,305500.0,13.4992,13.5089,13.4796,13.4894,305500.0
2013-08-20 11:30:00,13.8,13.83,13.79,13.79,271500.0,13.4894,13.5187,13.4796,13.4796,271500.0
2013-08-20 11:35:00,13.8,13.81,13.77,13.79,280200.0,13.4894,13.4992,13.4601,13.4796,280200.0
2013-08-20 11:40:00,13.79,13.8,13.76,13.77,630300.0,13.4796,13.4894,13.4503,13.4601,630300.0
2013-08-20 11:45:00,13.77,13.78,13.75,13.77,442500.0,13.4601,13.4698,13.4405,13.4601,442500.0
2013-08-20 11:50:00,13.77,13.78,13.75,13.77,219300.0,13.4601,13.4698,13.4405,13.4601,219300.0
2013-08-20 11:55:00,13.77,13.78,13.75,13.76,235100.0,13.4601,13.4698,13.4405,13.4503,235100.0
2013-08-20 12:00:00,13.77,13.79,13.76,13.77,404500.0,13.4601,13.4796,13.4503,13.4601,404500.0
2013-08-20 12:05:00,13.77,13.79,13.77,13.79,285200.0,13.4601,13.4796,13.4601,13.4796,285200.0
2013-08-20 12:10:00,13.78,13.78,13.77,13.78,114200.0,13.4698,13.4698,13.4601,13.4698,114200.0
2013-08-20 12:15:00,13.78,13.82,13.78,13.81,287000.0,13.4698,13.5089,13.4698,13.4992,287000.0
2013-08-20 12:20:00,13.82,13.84,13.79,13.81,286800.0,13.5089,13.5285,13.4796,13.4992,286800.0
2013-08-20 12:25:00,13.8,13.8,13.78,13.79,242900.0,13.4894,13.4894,13.4698,13.4796,242900.0
2013-08-20 12:30:00,13.79,13.8,13.77,13.77,227700.0,13.4796,13.4894,13.4601,13.4601,227700.0
2013-08-20 12:35:00,13.77,13.8,13.77,13.78,99600.0,13.4601,13.4894,13.4601,13.4698,99600.0
2013-08-20 12:40:00,13.78,13.79,13.77,13.77,69700.0,13.4698,13.4796,13.4601,13.4601,69700.0
2013-08-20 12:45:00,13.77,13.78,13.77,13.78,64500.0,13.4601,13.4698,13.4601,13.4698,64500.0
2013-08-20 12:50:00,13.77,13.78,13.77,13.78,52300.0,13.4601,13.4698,13.4601,13.4698,52300.0
2013-08-20 12:55:00,13.78,13.79,13.77,13.78,192700.0,13.4698,13.4796,13.4601,13.4698,192700.0
2013-08-20 13:00:00,13.79,13.83,13.79,13.83,226300.0,13.4796,13.5187,13.4796,13.5187,226300.0
2013-08-20 13:05:00,13.82,13.83,13.8,13.82,216500.0,13.5089,13.5187,13.4894,13.5089,216500.0
2013-08-20 13:10:00,13.82,13.84,13.81,13.83,120100.0,13.5089,13.5285,13.4992,13.5187,120100.0
2013-08-20 13:15:00,13.83,13.83,13.8,13.8,160300.0,13.5187,13.5187,13.4894,13.4894,160300.0
2013-08-20 13:20:00,13.8,13.82,13.8,13.8,101900.0,13.4894,13.5089,13.4894,13.4894,101900.0
2013-08-20 13:25:00,13.81,13.81,13.79,13.81,83800.0,13.4992,13.4992,13.4796,13.4992,83800.0
2013-08-20 13:30:00,13.81,13.82,13.79,13.81,176400.0,13.4992,13.5089,13.4796,13.4992,176400.0
2013-08-20 13:35:00,13.81,13.83,13.81,13.83,114700.0,13.4992,13.5187,13.4992,13.5187,114700.0
2013-08-20 13:40:00,13.82,13.86,13.82,13.84,203300.0,13.5089,13.548,13.5089,13.5285,203300.0
2013-08-20 13:45:00,13.84,13.89,13.84,13.87,119000.0,13.5285,13.5774,13.5285,13.5578,119000.0
2013-08-20 13:50:00,13.87,13.88,13.85,13.88,213800.0,13.5578,13.5676,13.5383,13.5676,213800.0
2013-08-20 13:55:00,13.87,13.88,13.85,13.87,204200.0,13.5578,13.5676,13.5383,13.5578,204200.0
2013-08-20 14:00:00,13.87,13.88,13.86,13.87,95700.0,13.5578,13.5676,13.548,13.5578,95700.0
2013-08-20 14:05:00,13.87,13.87,13.86,13.87,55500.0,13.5578,13.5578,13.548,13.5578,55500.0
2013-08-20 14:10:00,13.87,13.88,13.84,13.86,409500.0,13.5578,13.5676,13.5285,13.548,409500.0
2013-08-20 14:15:00,13.86,13.87,13.85,13.86,98000.0,13.548,13.5578,13.5383,13.548,98000.0
2013-08-20 14:20:00,13.86,13.86,13.82,13.84,140700.0,13.548,13.548,13.5089,13.5285,140700.0
2013-08-20 14:25:00,13.84,13.87,13.84,13.85,138600.0,13.5285,13.5578,13.5285,13.5383,138600.0
2013-08-20 14:30:00,13.85,13.86,13.83,13.84,346100.0,13.5383,13.548,13.5187,13.5285,346100.0
2013-08-20 14:35:00,13.84,13.85,13.83,13.84,151100.0,13.5285,13.5383,13.5187,13.5285,151100.0
2013-08-20 14:40:00,13.85,13.87,13.84,13.86,103100.0,13.5383,13.5578,13.5285,13.548,103100.0
2013-08-20 14:45:00,13.86,13.88,13.83,13.88,116100.0,13.548,13.5676,13.5187,13.5676,116100.0
2013-08-20 14:50:00,13.88,13.88,13.87,13.88,59500.0,13.5676,13.5676,13.5578,13.5676,59500.0
2013-08-20 14:55:00,13.88,13.89,13.87,13.88,167100.0,13.5676,13.5774,13.5578,13.5676,167100.0
2013-08-20 15:00:00,13.88,13.9,13.87,13.88,122300.0,13.5676,13.5871,13.5578,13.5676,122300.0
2013-08-20 15:05:00,13.88,13.91,13.87,13.9,143400.0,13.5676,13.5969,13.5578,13.5871,143400.0
2013-08-20 15:10:00,13.9,13.91,13.85,13.85,335700.0,13.5871,13.5969,13.5383,13.5383,335700.0
2013-08-20 15:15:00,13.85,13.9,13.85,13.9,156500.0,13.5383,13.5871,13.5383,13.5871,156500.0
2013-08-20 15:20:00,13.89,13.9,13.86,13.88,232900.0,13.5774,13.5871,13.548,13.5676,232900.0
2013-08-20 15:25:00,13.88,13.88,13.84,13.84,201500.0,13.5676,13.5676,13.5285,13.5285,201500.0
2013-08-20 15:30:00,13.84,13.9,13.84,13.87,282400.0,13.5285,13.5871,13.5285,13.5578,282400.0
2013-08-20 15:35:00,13.87,13.89,13.85,13.85,285600.0,13.5578,13.5774,13.5383,13.5383,285600.0
2013-08-20 15:40:00,13.85,13.88,13.85,13.87,183900.0,13.5383,13.5676,13.5383,13.5578,183900.0
2013-08-20 15:45:00,13.87,13.88,13.85,13.85,151800.0,13.5578,13.5676,13.5383,13.5383,151800.0
2013-08-20 15:50:00,13.86,13.86,13.82,13.82,233900.0,13.548,13.548,13.5089,13.5089,233900.0
2013-08-20 15:55:00,13.82,13.83,13.8,13.8,1205100.0,13.5089,13.5187,13.4894,13.4894,1205100.0
2013-08-21 09:30:00,13.81,13.87,13.78,13.82,550900.0,13.4992,13.5578,13.4698,13.5089,550900.0
2013-08-21 09:35:00,13.82,13.9,13.8,13.86,377300.0,13.5089,13.5871,13.4894,13.548,377300.0
2013-08-21 09:40:00,13.87,13.88,13.77,13.81,361800.0,13.5578,13.5676,13.4601,13.4992,361800.0
2013-08-21 09:45:00,13.81,13.81,13.73,13.75,255100.0,13.4992,13.4992,13.421,13.4405,255100.0
2013-08-21 09:50:00,13.74,13.76,13.65,13.66,517500.0,13.4307,13.4503,13.3428,13.3525,517500.0
2013-08-21 09:55:00,13.67,13.7,13.65,13.68,515100.0,13.3623,13.3916,13.3428,13.3721,515100.0
2013-08-21 10:00:00,13.69,13.75,13.66,13.73,518700.0,13.3819,13.4405,13.3525,13.421,518700.0
2013-08-21 10:05:00,13.73,13.76,13.7,13.7,460200.0,13.421,13.4503,13.3916,13.3916,460200.0
2013-08-21 10:10:00,13.71,13.74,13.67,13.67,321300.0,13.4014,13.4307,13.3623,13.3623,321300.0
2013-08-21 10:15:00,13.68,13.71,13.67,13.7,291900.0,13.3721,13.4014,13.3623,13.3916,291900.0
2013-08-21 10:20:00,13.69,13.7,13.65,13.67,1014100.0,13.3819,13.3916,13.3428,13.3623,1014100.0
2013-08-21 10:25:00,13.67,13.72,13.66,13.71,487000.0,13.3623,13.4112,13.3525,13.4014,487000.0
2013-08-21 10:30:00,13.71,13.71,13.68,13.69,199700.0,13.4014,13.4014,13.3721,13.3819,199700.0
2013-08-21 10:35:00,13.69,13.71,13.68,13.7,170600.0,13.3819,13.4014,13.3721,13.3916,170600.0
2013-08-21 10:40:00,13.7,13.75,13.7,13.74,353600.0,13.3916,13.4405,13.3916,13.4307,353600.0
2013-08-21 10:45:00,13.74,13.74,13.7,13.71,167500.0,13.4307,13.4307,13.3916,13.4014,167500.0
2013-08-21 10:50:00,13.71,13.72,13.68,13.7,417500.0,13.4014,13.4112,13.3721,13.3916,417500.0
2013-08-21 10:55:00,13.69,13.69,13.67,13.67,282100.0,13.3819,13.3819,13.3623,13.3623,282100.0
2013-08-21 11:00:00,13.68,13.71,13.68,13.7,465000.0,13.3721,13.4014,13.3721,13.3916,465000.0
2013-08-21 11:05:00,13.7,13.7,13.67,13.68,164700.0,13.3916,13.3916,13.3623,13.3721,164700.0
2013-08-21 11:10:00,13.67,13.7,13.67,13.67,303700.0,13.3623,13.3916,13.3623,13.3623,303700.0
2013-08-21 11:15:00,13.67,13.69,13.66,13.67,198800.0,13.3623,13.3819,13.3525,13.3623,198800.0
2013-08-21 11:20:00,13.67,13.68,13.65,13.66,305600.0,13.3623,13.3721,13.3428,13.3525,305600.0
2013-08-21 11:25:00,13.66,13.67,13.65,13.65,440900.0,13.3525,13.3623,13.3428,13.3428,440900.0
2013-08-21 11:30:00,13.66,13.67,13.65,13.67,156000.0,13.3525,13.3623,13.3428,13.3623,156000.0
2013-08-21 11:35:00,13.66,13.68,13.63,13.64,404500.0,13.3525,13.3721,13.3232,13.333,404500.0
2013-08-21 11:40:00,13.65,13.65,13.59,13.64,587900.0,13.3428,13.3428,13.2841,13.333,587900.0
2013-08-21 11:45:00,13.63,13.64,13.59,13.59,612600.0,13.3232,13.333,13.2841,13.2841,612600.0
2013-08-21 11:50:00,13.6,13.62,13.59,13.62,422600.0,13.2939,13.3134,13.2841,13.3134,422600.0
2013-08-21 11:55:00,13.62,13.62,13.58,13.61,251900.0,13.3134,13.3134,13.2743,13.3037,251900.0
2013-08-21 12:00:00,13.61,13.65,13.6,13.65,267500.0,13.3037,13.3428,13.2939,13.3428,267500.0
2013-08-21 12:05:00,13.65,13.67,13.63,13.63,232000.0,13.3428,13.3623,13.3232,13.3232,232000.0
2013-08-21 12:10:00,13.63,13.63,13.59,13.61,119400.0,13.3232,13.3232,13.2841,13.3037,119400.0
2013-08-21 12:15:00,13.6,13.62,13.6,13.62,152600.0,13.2939,13.3134,13.2939,13.3134,152600.0
2013-08-21 12:20:00,13.62,13.62,13.58,13.58,120800.0,13.3134,13.3134,13.2743,13.2743,120800.0
2013-08-21 12:25:00,13.58,13.59,13.57,13.57,132100.0,13.2743,13.2841,13.2646,13.2646,132100.0
2013-08-21 12:30:00,13.57,13.59,13.56,13.58,216300.0,13.2646,13.2841,13.2548,13.2743,216300.0
2013-08-21 12:35:00,13.58,13.59,13.57,13.59,143000.0,13.2743,13.2841,13.2646,13.2841,143000.0
2013-08-21 12:40:00,13.58,13.61,13.58,13.61,162600.0,13.2743,13.3037,13.2743,13.3037,162600.0
2013-08-21 12:45:00,13.61,13.61,13.58,13.58,106000.0,13.3037,13.3037,13.2743,13.2743,106000.0
2013-08-21 12:50:00,13.58,13.61,13.58,13.61,163000.0,13.2743,13.3037,13.2743,13.3037,163000.0
2013-08-21 12:55:00,13.6,13.63,13.59,13.6,457500.0,13.2939,13.3232,13.2841,13.2939,457500.0
2013-08-21 13:00:00,13.61,13.66,13.6,13.66,297300.0,13.3037,13.3525,13.2939,13.3525,297300.0
2013-08-21 13:05:00,13.66,13.68,13.64,13.66,247900.0,13.3525,13.3721,13.333,13.3525,247900.0
2013-08-21 13:10:00,13.67,13.69,13.64,13.68,190700.0,13.3623,13.3819,13.333,13.3721,190700.0
2013-08-21 13:15:00,13.69,13.71,13.68,13.7,178800.0,13.3819,13.4014,13.3721,13.3916,178800.0
2013-08-21 13:20:00,13.7,13.7,13.68,13.7,134300.0,13.3916,13.3916,13.3721,13.3916,134300.0
2013-08-21 13:25:00,13.69,13.73,13.69,13.71,269700.0,13.3819,13.421,13.3819,13.4014,269700.0
2013-08-21 13:30:00,13.72,13.76,13.7,13.75,514000.0,13.4112,13.4503,13.3916,13.4405,514000.0
2013-08-21 13:35:00,13.74,13.76,13.73,13.76,124200.0,13.4307,13.4503,13.421,13.4503,124200.0
2013-08-21 13:40:00,13.75,13.76,13.72,13.73,700300.0,13.4405,13.4503,13.4112,13.421,700300.0
2013-08-21 13:45:00,13.72,13.75,13.72,13.75,380100.0,13.4112,13.4405,13.4112,13.4405,380100.0
2013-08-21 13:50:00,13.75,13.76,13.74,13.74,241300.0,13.4405,13.4503,13.4307,13.4307,241300.0
2013-08-21 13:55:00,13.74,13.75,13.71,13.73,138100.0,13.4307,13.4405,13.4014,13.421,138100.0
2013-08-21 14:00:00,13.73,13.74,13.68,13.71,378100.0,13.421,13.4307,13.3721,13.4014,378100.0
2013-08-21 14:05:00,13.7,13.71,13.64,13.71,426800.0,13.3916,13.4014,13.333,13.4014,426800.0
2013-08-21 14:10:00,13.71,13.75,13.7,13.73,277300.0,13.4014,13.4405,13.3916,13.421,277300.0
2013-08-21 14:15:00,13.74,13.76,13.72,13.75,209800.0,13.4307,13.4503,13.4112,13.4405,209800.0
2013-08-21 14:20:00,13.75,13.76,13.71,13.74,399900.0,13.4405,13.4503,13.4014,13.4307,399900.0
2013-08-21 14:25:00,13.73,13.77,13.72,13.74,235400.0,13.421,13.4601,13.4112,13.4307,235400.0
2013-08-21 14:30:00,13.74,13.82,13.74,13.81,534100.0,13.4307,13.5089,13.4307,13.4992,534100.0
2013-08-21 14:35:00,13.81,13.85,13.79,13.79,405200.0,13.4992,13.5383,13.4796,13.4796,405200.0
2013-08-21 14:40:00,13.8,13.81,13.79,13.79,366700.0,13.4894,13.4992,13.4796,13.4796,366700.0
2013-08-21 14:45:00,13.79,13.8,13.78,13.8,217700.0,13.4796,13.4894,13.4698,13.4894,217700.0
2013-08-21 14:50:00,13.79,13.8,13.76,13.78,247600.0,13.4796,13.4894,13.4503,13.4698,247600.0
2013-08-21 14:55:00,13.79,13.81,13.77,13.77,251800.0,13.4796,13.4992,13.4601,13.4601,251800.0
2013-08-21 15:00:00,13.78,13.78,13.74,13.75,402300.0,13.4698,13.4698,13.4307,13.4405,402300.0
2013-08-21 15:05:00,13.76,13.76,13.74,13.74,144800.0,13.4503,13.4503,13.4307,13.4307,144800.0
2013-08-21 15:10:00,13.75,13.78,13.74,13.78,247800.0,13.4405,13.4698,13.4307,13.4698,247800.0
2013-08-21 15:15:00,13.77,13.77,13.73,13.74,183000.0,13.4601,13.4601,13.421,13.4307,183000.0
2013-08-21 15:20:00,13.73,13.75,13.73,13.75,93000.0,13.421,13.4405,13.421,13.4405,93000.0
2013-08-21 15:25:00,13.75,13.76,13.72,13.73,261500.0,13.4405,13.4503,13.4112,13.421,261500.0
2013-08-21 15:30:00,13.73,13.75,13.69,13.72,468400.0,13.421,13.4405,13.3819,13.4112,468400.0
2013-08-21 15:35:00,13.72,13.74,13.69,13.69,379600.0,13.4112,13.4307,13.3819,13.3819,379600.0
2013-08-21 15:40:00,13.69,13.71,13.66,13.7,459700.0,13.3819,13.4014,13.3525,13.3916,459700.0
2013-08-21 15:45:00,13.7,13.71,13.68,13.7,571200.0,13.3916,13.4014,13.3721,13.3916,571200.0
2013-08-21 15:50:00,13.7,13.7,13.62,13.63,857500.0,13.3916,13.3916,13.3134,13.3232,857500.0
2013-08-21 15:55:00,13.63,13.65,13.61,13.62,1396800.0,13.3232,13.3428,13.3037,13.3134,1396800.0
2013-08-22 09:30:00,13.75,13.84,13.74,13.81,504000.0,13.4405,13.5285,13.4307,13.4992,504000.0
2013-08-22 09:35:00,13.81,13.91,13.81,13.86,749500.0,13.4992,13.5969,13.4992,13.548,749500.0
2013-08-22 09:40:00,13.86,13.88,13.82,13.84,285900.0,13.548,13.5676,13.5089,13.5285,285900.0
2013-08-22 09:45:00,13.85,13.86,13.8,13.82,288800.0,13.5383,13.548,13.4894,13.5089,288800.0
2013-08-22 09:50:00,13.82,13.86,13.8,13.82,231600.0,13.5089,13.548,13.4894,13.5089,231600.0
2013-08-22 09:55:00,13.83,13.85,13.82,13.83,248600.0,13.5187,13.5383,13.5089,13.5187,248600.0
2013-08-22 10:00:00,13.83,13.84,13.8,13.8,523400.0,13.5187,13.5285,13.4894,13.4894,523400.0
2013-08-22 10:05:00,13.8,13.84,13.8,13.84,232300.0,13.4894,13.5285,13.4894,13.5285,232300.0
2013-08-22 10:10:00,13.84,13.87,13.82,13.83,407300.0,13.5285,13.5578,13.5089,13.5187,407300.0
2013-08-22 10:15:00,13.84,13.85,13.81,13.84,206800.0,13.5285,13.5383,13.4992,13.5285,206800.0
2013-08-22 10:20:00,13.84,13.85,13.82,13.83,79600.0,13.5285,13.5383,13.5089,13.5187,79600.0
2013-08-22 10:25:00,13.83,13.85,13.81,13.85,242700.0,13.5187,13.5383,13.4992,13.5383,242700.0
2013-08-22 10:30:00,13.85,13.87,13.85,13.86,72500.0,13.5383,13.5578,13.5383,13.548,72500.0
2013-08-22 10:35:00,13.86,13.88,13.85,13.87,397900.0,13.548,13.5676,13.5383,13.5578,397900.0
2013-08-22 10:40:00,13.87,13.9,13.87,13.9,181900.0,13.5578,13.5871,13.5578,13.5871,181900.0
2013-08-22 10:45:00,13.9,13.9,13.86,13.88,273600.0,13.5871,13.5871,13.548,13.5676,273600.0
2013-08-22 10:50:00,13.88,13.89,13.86,13.89,194300.0,13.5676,13.5774,13.548,13.5774,194300.0
2013-08-22 10:55:00,13.88,13.9,13.88,13.88,140300.0,13.5676,13.5871,13.5676,13.5676,140300.0
2013-08-22 11:00:00,13.89,13.9,13.87,13.9,294700.0,13.5774,13.5871,13.5578,13.5871,294700.0
2013-08-22 11:05:00,13.9,13.9,13.87,13.9,128500.0,13.5871,13.5871,13.5578,13.5871,128500.0
2013-08-22 11:10:00,13.9,13.9,13.86,13.88,130900.0,13.5871,13.5871,13.548,13.5676,130900.0
2013-08-22 11:15:00,13.88,13.89,13.86,13.88,110100.0,13.5676,13.5774,13.548,13.5676,110100.0
2013-08-22 11:20:00,13.88,13.88,13.83,13.83,169900.0,13.5676,13.5676,13.5187,13.5187,169900.0
2013-08-22 11:25:00,13.84,13.85,13.82,13.83,67800.0,13.5285,13.5383,13.5089,13.5187,67800.0
2013-08-22 11:30:00,13.82,13.86,13.82,13.86,214100.0,13.5089,13.548,13.5089,13.548,214100.0
2013-08-22 11:35:00,13.86,13.86,13.84,13.84,53000.0,13.548,13.548,13.5285,13.5285,53000.0
2013-08-22 11:40:00,13.84,13.88,13.82,13.82,317500.0,13.5285,13.5676,13.5089,13.5089,317500.0
2013-08-22 11:45:00,13.83,13.84,13.82,13.83,115800.0,13.5187,13.5285,13.5089,13.5187,115800.0
2013-08-22 11:50:00,13.83,13.83,13.81,13.82,109300.0,13.5187,13.5187,13.4992,13.5089,109300.0
2013-08-22 11:55:00,13.82,13.84,13.79,13.81,231100.0,13.5089,13.5285,13.4796,13.4992,231100.0
2013-08-22 12:00:00,13.81,13.82,13.76,13.78,148800.0,13.4992,13.5089,13.4503,13.4698,148800.0
2013-08-22 12:05:00,13.78,13.78,13.76,13.77,71000.0,13.4698,13.4698,13.4503,13.4601,71000.0
2013-08-22 12:10:00,13.77,13.78,13.77,13.77,96700.0,13.4601,13.4698,13.4601,13.4601,96700.0
2013-08-22 12:15:00,13.77,13.78,13.77,13.77,90100.0,13.4601,13.4698,13.4601,13.4601,90100.0
2013-08-22 12:20:00,13.77,13.77,13.77,13.77,11400.0,13.4601,13.4601,13.4601,13.4601,11400.0
2013-08-22 12:25:00,13.77,13.77,13.77,13.77,2900.0,13.4601,13.4601,13.4601,13.4601,2900.0
2013-08-22 12:30:00,13.77,13.77,13.77,13.77,29500.0,13.4601,13.4601,13.4601,13.4601,29500.0
2013-08-22 12:35:00,13.77,13.77,13.77,13.77,600.0,13.4601,13.4601,13.4601,13.4601,600.0
2013-08-22 12:40:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 12:45:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 12:50:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 12:55:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:00:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:05:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:10:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:15:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:20:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:25:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:30:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:35:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:40:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:45:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:50:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:55:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:00:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:05:00,13.77,13.77,13.77,13.77,200.0,13.4601,13.4601,13.4601,13.4601,200.0
2013-08-22 14:10:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:15:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:20:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:25:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:30:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:35:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:40:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:45:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:50:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:55:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 15:00:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 15:05:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 15:10:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 15:15:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 15:20:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 15:25:00,13.78,14.08,13.76,13.82,252300.0,13.4698,13.7631,13.4503,13.5089,252300.0
2013-08-22 15:30:00,13.81,13.84,13.81,13.84,100000.0,13.4992,13.5285,13.4992,13.5285,100000.0
2013-08-22 15:35:00,13.83,13.88,13.82,13.87,276500.0,13.5187,13.5676,13.5089,13.5578,276500.0
2013-08-22 15:40:00,13.87,13.9,13.87,13.88,324500.0,13.5578,13.5871,13.5578,13.5676,324500.0
2013-08-22 15:45:00,13.87,13.88,13.84,13.84,373400.0,13.5578,13.5676,13.5285,13.5285,373400.0
2013-08-22 15:50:00,13.85,13.86,13.83,13.85,428900.0,13.5383,13.548,13.5187,13.5383,428900.0
2013-08-22 15:55:00,13.85,13.87,13.77,13.85,463000.0,13.5383,13.5578,13.4601,13.5383,463000.0
2013-08-23 09:30:00,13.9,13.93,13.82,13.84,336900.0,13.5871,13.6165,13.5089,13.5285,336900.0
2013-08-23 09:35:00,13.84,13.9,13.79,13.87,359200.0,13.5285,13.5871,13.4796,13.5578,359200.0
2013-08-23 09:40:00,13.87,13.88,13.82,13.82,313200.0,13.5578,13.5676,13.5089,13.5089,313200.0
2013-08-23 09:45:00,13.82,13.87,13.81,13.87,277300.0,13.5089,13.5578,13.4992,13.5578,277300.0
2013-08-23 09:50:00,13.87,13.87,13.81,13.84,237800.0,13.5578,13.5578,13.4992,13.5285,237800.0
2013-08-23 09:55:00,13.83,13.83,13.74,13.77,587900.0,13.5187,13.5187,13.4307,13.4601,587900.0
2013-08-23 10:00:00,13.76,13.82,13.73,13.78,696200.0,13.4503,13.5089,13.421,13.4698,696200.0
2013-08-23 10:05:00,13.78,13.8,13.74,13.8,290900.0,13.4698,13.4894,13.4307,13.4894,290900.0
2013-08-23 10:10:00,13.8,13.81,13.78,13.81,147400.0,13.4894,13.4992,13.4698,13.4992,147400.0
2013-08-23 10:15:00,13.81,13.84,13.79,13.81,254000.0,13.4992,13.5285,13.4796,13.4992,254000.0
2013-08-23 10:20:00,13.8,13.85,13.78,13.82,323000.0,13.4894,13.5383,13.4698,13.5089,323000.0
2013-08-23 10:25:00,13.83,13.84,13.78,13.78,216900.0,13.5187,13.5285,13.4698,13.4698,216900.0
2013-08-23 10:30:00,13.78,13.82,13.76,13.82,142300.0,13.4698,13.5089,13.4503,13.5089,142300.0
2013-08-23 10:35:00,13.81,13.86,13.81,13.85,343000.0,13.4992,13.548,13.4992,13.5383,343000.0
2013-08-23 10:40:00,13.86,13.87,13.83,13.84,328700.0,13.548,13.5578,13.5187,13.5285,328700.0
2013-08-23 10:45:00,13.84,13.85,13.79,13.79,259900.0,13.5285,13.5383,13.4796,13.4796,259900.0
2013-08-23 10:50:00,13.8,13.82,13.79,13.82,251600.0,13.4894,13.5089,13.4796,13.5089,251600.0
2013-08-23 10:55:00,13.82,13.88,13.82,13.86,378200.0,13.5089,13.5676,13.5089,13.548,378200.0
2013-08-23 11:00:00,13.86,13.89,13.85,13.88,329800.0,13.548,13.5774,13.5383,13.5676,329800.0
2013-08-23 11:05:00,13.89,13.91,13.87,13.88,475700.0,13.5774,13.5969,13.5578,13.5676,475700.0
2013-08-23 11:10:00,13.87,13.88,13.85,13.88,268700.0,13.5578,13.5676,13.5383,13.5676,268700.0
2013-08-23 11:15:00,13.88,13.88,13.86,13.88,105900.0,13.5676,13.5676,13.548,13.5676,105900.0
2013-08-23 11:20:00,13.88,13.88,13.86,13.86,257900.0,13.5676,13.5676,13.548,13.548,257900.0
2013-08-23 11:25:00,13.86,13.87,13.85,13.87,62400.0,13.548,13.5578,13.5383,13.5578,62400.0
2013-08-23 11:30:00,13.87,13.89,13.85,13.87,126700.0,13.5578,13.5774,13.5383,13.5578,126700.0
2013-08-23 11:35:00,13.87,13.88,13.86,13.87,153300.0,13.5578,13.5676,13.548,13.5578,153300.0
2013-08-23 11:40:00,13.87,13.88,13.86,13.87,112200.0,13.5578,13.5676,13.548,13.5578,112200.0
2013-08-23 11:45:00,13.87,13.89,13.87,13.88,182400.0,13.5578,13.5774,13.5578,13.5676,182400.0
2013-08-23 11:50:00,13.88,13.89,13.86,13.88,122000.0,13.5676,13.5774,13.548,13.5676,122000.0
2013-08-23 11:55:00,13.88,13.88,13.86,13.87,120300.0,13.5676,13.5676,13.548,13.5578,120300.0
2013-08-23 12:00:00,13.88,13.9,13.88,13.88,119400.0,13.5676,13.5871,13.5676,13.5676,119400.0
2013-08-23 12:05:00,13.89,13.9,13.88,13.88,73600.0,13.5774,13.5871,13.5676,13.5676,73600.0
2013-08-23 12:10:00,13.88,13.89,13.86,13.89,100500.0,13.5676,13.5774,13.548,13.5774,100500.0
2013-08-23 12:15:00,13.88,13.9,13.88,13.88,92000.0,13.5676,13.5871,13.5676,13.5676,92000.0
2013-08-23 12:20:00,13.88,13.89,13.87,13.88,367800.0,13.5676,13.5774,13.5578,13.5676,367800.0
2013-08-23 12:25:00,13.87,13.88,13.85,13.87,357000.0,13.5578,13.5676,13.5383,13.5578,357000.0
2013-08-23 12:30:00,13.87,13.89,13.87,13.88,231900.0,13.5578,13.5774,13.5578,13.5676,231900.0
2013-08-23 12:35:00,13.88,13.9,13.87,13.89,74800.0,13.5676,13.5871,13.5578,13.5774,74800.0
2013-08-23 12:40:00,13.89,13.89,13.88,13.89,282600.0,13.5774,13.5774,13.5676,13.5774,282600.0
2013-08-23 12:45:00,13.89,13.89,13.88,13.89,35400.0,13.5774,13.5774,13.5676,13.5774,35400.0
2013-08-23 12:50:00,13.89,13.9,13.88,13.9,103400.0,13.5774,13.5871,13.5676,13.5871,103400.0
2013-08-23 12:55:00,13.9,13.91,13.89,13.89,121000.0,13.5871,13.5969,13.5774,13.5774,121000.0
2013-08-23 13:00:00,13.9,13.91,13.89,13.91,47300.0,13.5871,13.5969,13.5774,13.5969,47300.0
2013-08-23 13:05:00,13.91,13.91,13.89,13.9,314200.0,13.5969,13.5969,13.5774,13.5871,314200.0
2013-08-23 13:10:00,13.9,13.92,13.89,13.9,641100.0,13.5871,13.6067,13.5774,13.5871,641100.0
2013-08-23 13:15:00,13.91,13.91,13.89,13.9,60500.0,13.5969,13.5969,13.5774,13.5871,60500.0
2013-08-23 13:20:00,13.89,13.91,13.89,13.9,40100.0,13.5774,13.5969,13.5774,13.5871,40100.0
2013-08-23 13:25:00,13.91,13.91,13.88,13.89,67800.0,13.5969,13.5969,13.5676,13.5774,67800.0
2013-08-23 13:30:00,13.89,13.89,13.88,13.89,21800.0,13.5774,13.5774,13.5676,13.5774,21800.0
2013-08-23 13:35:00,13.89,13.92,13.89,13.9,266800.0,13.5774,13.6067,13.5774,13.5871,266800.0
2013-08-23 13:40:00,13.89,13.9,13.89,13.9,102900.0,13.5774,13.5871,13.5774,13.5871,102900.0
2013-08-23 13:45:00,13.9,13.9,13.89,13.9,29400.0,13.5871,13.5871,13.5774,13.5871,29400.0
2013-08-23 13:50:00,13.9,13.91,13.89,13.9,130500.0,13.5871,13.5969,13.5774,13.5871,130500.0
2013-08-23 13:55:00,13.9,13.91,13.89,13.89,203800.0,13.5871,13.5969,13.5774,13.5774,203800.0
2013-08-23 14:00:00,13.9,13.91,13.9,13.91,99000.0,13.5871,13.5969,13.5871,13.5969,99000.0
2013-08-23 14:05:00,13.91,13.91,13.89,13.91,52100.0,13.5969,13.5969,13.5774,13.5969,52100.0
2013-08-23 14:10:00,13.91,13.92,13.9,13.9,75900.0,13.5969,13.6067,13.5871,13.5871,75900.0
2013-08-23 14:15:00,13.9,13.9,13.89,13.9,110300.0,13.5871,13.5871,13.5774,13.5871,110300.0
2013-08-23 14:20:00,13.9,13.9,13.89,13.9,18600.0,13.5871,13.5871,13.5774,13.5871,18600.0
2013-08-23 14:25:00,13.9,13.9,13.89,13.9,21700.0,13.5871,13.5871,13.5774,13.5871,21700.0
2013-08-23 14:30:00,13.9,13.9,13.89,13.9,21400.0,13.5871,13.5871,13.5774,13.5871,21400.0
2013-08-23 14:35:00,13.9,13.9,13.89,13.9,64200.0,13.5871,13.5871,13.5774,13.5871,64200.0
2013-08-23 14:40:00,13.9,13.9,13.88,13.88,135800.0,13.5871,13.5871,13.5676,13.5676,135800.0
2013-08-23 14:45:00,13.88,13.88,13.85,13.87,112700.0,13.5676,13.5676,13.5383,13.5578,112700.0
2013-08-23 14:50:00,13.87,13.87,13.86,13.87,52600.0,13.5578,13.5578,13.548,13.5578,52600.0
2013-08-23 14:55:00,13.86,13.87,13.86,13.87,47900.0,13.548,13.5578,13.548,13.5578,47900.0
2013-08-23 15:00:00,13.87,13.87,13.86,13.87,24500.0,13.5578,13.5578,13.548,13.5578,24500.0
2013-08-23 15:05:00,13.87,13.88,13.86,13.88,67500.0,13.5578,13.5676,13.548,13.5676,67500.0
2013-08-23 15:10:00,13.87,13.89,13.87,13.87,140000.0,13.5578,13.5774,13.5578,13.5578,140000.0
2013-08-23 15:15:00,13.87,13.88,13.87,13.88,117400.0,13.5578,13.5676,13.5578,13.5676,117400.0
2013-08-23 15:20:00,13.87,13.89,13.87,13.88,119600.0,13.5578,13.5774,13.5578,13.5676,119600.0
2013-08-23 15:25:00,13.88,13.88,13.87,13.87,38900.0,13.5676,13.5676,13.5578,13.5578,38900.0
2013-08-23 15:30:00,13.88,13.89,13.87,13.88,169600.0,13.5676,13.5774,13.5578,13.5676,169600.0
2013-08-23 15:35:00,13.88,13.89,13.88,13.88,61500.0,13.5676,13.5774,13.5676,13.5676,61500.0
2013-08-23 15:40:00,13.88,13.89,13.87,13.88,146900.0,13.5676,13.5774,13.5578,13.5676,146900.0
2013-08-23 15:45:00,13.88,13.89,13.87,13.89,215200.0,13.5676,13.5774,13.5578,13.5774,215200.0
2013-08-23 15:50:00,13.88,13.89,13.87,13.88,238200.0,13.5676,13.5774,13.5578,13.5676,238200.0
2013-08-23 15:55:00,13.88,13.89,13.86,13.87,565200.0,13.5676,13.5774,13.548,13.5578,565200.0
2013-08-26 09:30:00,13.9,13.9,13.83,13.84,448800.0,13.5871,13.5871,13.5187,13.5285,448800.0
2013-08-26 09:35:00,13.83,13.88,13.79,13.84,901200.0,13.5187,13.5676,13.4796,13.5285,901200.0
2013-08-26 09:40:00,13.84,13.85,13.78,13.8,694600.0,13.5285,13.5383,13.4698,13.4894,694600.0
2013-08-26 09:45:00,13.8,13.82,13.77,13.8,1509200.0,13.4894,13.5089,13.4601,13.4894,1509200.0
2013-08-26 09:50:00,13.8,13.82,13.75,13.79,910600.0,13.4894,13.5089,13.4405,13.4796,910600.0
2013-08-26 09:55:00,13.79,13.79,13.72,13.77,958200.0,13.4796,13.4796,13.4112,13.4601,958200.0
2013-08-26 10:00:00,13.78,13.8,13.77,13.8,862800.0,13.4698,13.4894,13.4601,13.4894,862800.0
2013-08-26 10:05:00,13.8,13.85,13.79,13.82,795800.0,13.4894,13.5383,13.4796,13.5089,795800.0
2013-08-26 10:10:00,13.83,13.86,13.81,13.82,763600.0,13.5187,13.548,13.4992,13.5089,763600.0
2013-08-26 10:15:00,13.83,13.85,13.79,13.8,631800.0,13.5187,13.5383,13.4796,13.4894,631800.0
2013-08-26 10:20:00,13.81,13.82,13.78,13.79,618800.0,13.4992,13.5089,13.4698,13.4796,618800.0
2013-08-26 10:25:00,13.79,13.81,13.79,13.79,428400.0,13.4796,13.4992,13.4796,13.4796,428400.0
2013-08-26 10:30:00,13.8,13.81,13.77,13.78,320600.0,13.4894,13.4992,13.4601,13.4698,320600.0
2013-08-26 10:35:00,13.78,13.8,13.78,13.8,264600.0,13.4698,13.4894,13.4698,13.4894,264600.0
2013-08-26 10:40:00,13.8,13.81,13.79,13.79,233400.0,13.4894,13.4992,13.4796,13.4796,233400.0
2013-08-26 10:45:00,13.79,13.79,13.76,13.78,339600.0,13.4796,13.4796,13.4503,13.4698,339600.0
2013-08-26 10:50:00,13.78,13.79,13.76,13.78,849800.0,13.4698,13.4796,13.4503,13.4698,849800.0
2013-08-26 10:55:00,13.79,13.8,13.78,13.79,77400.0,13.4796,13.4894,13.4698,13.4796,77400.0
2013-08-26 11:00:00,13.79,13.85,13.79,13.82,504800.0,13.4796,13.5383,13.4796,13.5089,504800.0
2013-08-26 11:05:00,13.82,13.85,13.81,13.85,387200.0,13.5089,13.5383,13.4992,13.5383,387200.0
2013-08-26 11:10:00,13.85,13.88,13.84,13.88,416400.0,13.5383,13.5676,13.5285,13.5676,416400.0
2013-08-26 11:15:00,13.88,13.92,13.86,13.89,1009400.0,13.5676,13.6067,13.548,13.5774,1009400.0
2013-08-26 11:20:00,13.9,13.9,13.88,13.89,261200.0,13.5871,13.5871,13.5676,13.5774,261200.0
2013-08-26 11:25:00,13.88,13.89,13.87,13.87,263400.0,13.5676,13.5774,13.5578,13.5578,263400.0
2013-08-26 11:30:00,13.87,13.9,13.84,13.86,534600.0,13.5578,13.5871,13.5285,13.548,534600.0
2013-08-26 11:35:00,13.86,13.86,13.83,13.84,479600.0,13.548,13.548,13.5187,13.5285,479600.0
2013-08-26 11:40:00,13.84,13.84,13.8,13.81,393600.0,13.5285,13.5285,13.4894,13.4992,393600.0
2013-08-26 11:45:00,13.8,13.82,13.79,13.81,387000.0,13.4894,13.5089,13.4796,13.4992,387000.0
2013-08-26 11:50:00,13.81,13.82,13.78,13.79,303200.0,13.4992,13.5089,13.4698,13.4796,303200.0
2013-08-26 11:55:00,13.78,13.79,13.77,13.78,335800.0,13.4698,13.4796,13.4601,13.4698,335800.0
2013-08-26 12:00:00,13.78,13.8,13.78,13.79,166400.0,13.4698,13.4894,13.4698,13.4796,166400.0
2013-08-26 12:05:00,13.79,13.8,13.77,13.79,322000.0,13.4796,13.4894,13.4601,13.4796,322000.0
2013-08-26 12:10:00,13.79,13.8,13.78,13.79,574400.0,13.4796,13.4894,13.4698,13.4796,574400.0
2013-08-26 12:15:00,13.79,13.81,13.79,13.8,102200.0,13.4796,13.4992,13.4796,13.4894,102200.0
2013-08-26 12:20:00,13.8,13.83,13.8,13.82,215400.0,13.4894,13.5187,13.4894,13.5089,215400.0
2013-08-26 12:25:00,13.82,13.82,13.8,13.8,228400.0,13.5089,13.5089,13.4894,13.4894,228400.0
2013-08-26 12:30:00,13.81,13.84,13.8,13.83,206800.0,13.4992,13.5285,13.4894,13.5187,206800.0
2013-08-26 12:35:00,13.82,13.83,13.81,13.83,193200.0,13.5089,13.5187,13.4992,13.5187,193200.0
2013-08-26 12:40:00,13.82,13.84,13.82,13.84,78200.0,13.5089,13.5285,13.5089,13.5285,78200.0
2013-08-26 12:45:00,13.83,13.84,13.82,13.82,304200.0,13.5187,13.5285,13.5089,13.5089,304200.0
2013-08-26 12:50:00,13.83,13.85,13.83,13.84,123200.0,13.5187,13.5383,13.5187,13.5285,123200.0
2013-08-26 12:55:00,13.85,13.85,13.82,13.82,500000.0,13.5383,13.5383,13.5089,13.5089,500000.0
2013-08-26 13:00:00,13.83,13.83,13.82,13.82,39000.0,13.5187,13.5187,13.5089,13.5089,39000.0
2013-08-26 13:05:00,13.83,13.86,13.83,13.85,304600.0,13.5187,13.548,13.5187,13.5383,304600.0
2013-08-26 13:10:00,13.85,13.86,13.85,13.86,38400.0,13.5383,13.548,13.5383,13.548,38400.0
2013-08-26 13:15:00,13.85,13.87,13.85,13.87,264800.0,13.5383,13.5578,13.5383,13.5578,264800.0
2013-08-26 13:20:00,13.86,13.89,13.86,13.89,102200.0,13.548,13.5774,13.548,13.5774,102200.0
2013-08-26 13:25:00,13.89,13.89,13.87,13.87,159000.0,13.5774,13.5774,13.5578,13.5578,159000.0
2013-08-26 13:30:00,13.88,13.88,13.84,13.88,373800.0,13.5676,13.5676,13.5285,13.5676,373800.0
2013-08-26 13:35:00,13.87,13.88,13.86,13.86,121400.0,13.5578,13.5676,13.548,13.548,121400.0
2013-08-26 13:40:00,13.86,13.87,13.84,13.86,223600.0,13.548,13.5578,13.5285,13.548,223600.0
2013-08-26 13:45:00,13.87,13.87,13.85,13.85,72200.0,13.5578,13.5578,13.5383,13.5383,72200.0
2013-08-26 13:50:00,13.85,13.86,13.85,13.85,133400.0,13.5383,13.548,13.5383,13.5383,133400.0
2013-08-26 13:55:00,13.85,13.87,13.85,13.87,151200.0,13.5383,13.5578,13.5383,13.5578,151200.0
2013-08-26 14:00:00,13.87,13.89,13.85,13.87,222000.0,13.5578,13.5774,13.5383,13.5578,222000.0
2013-08-26 14:05:00,13.88,13.88,13.86,13.87,75800.0,13.5676,13.5676,13.548,13.5578,75800.0
2013-08-26 14:10:00,13.87,13.88,13.86,13.87,116200.0,13.5578,13.5676,13.548,13.5578,116200.0
2013-08-26 14:15:00,13.87,13.88,13.87,13.88,139600.0,13.5578,13.5676,13.5578,13.5676,139600.0
2013-08-26 14:20:00,13.88,13.89,13.87,13.87,228000.0,13.5676,13.5774,13.5578,13.5578,228000.0
2013-08-26 14:25:00,13.87,13.89,13.87,13.88,145000.0,13.5578,13.5774,13.5578,13.5676,145000.0
2013-08-26 14:30:00,13.87,13.88,13.86,13.87,242200.0,13.5578,13.5676,13.548,13.5578,242200.0
2013-08-26 14:35:00,13.86,13.87,13.86,13.87,91200.0,13.548,13.5578,13.548,13.5578,91200.0
2013-08-26 14:40:00,13.87,13.87,13.85,13.86,119200.0,13.5578,13.5578,13.5383,13.548,119200.0
2013-08-26 14:45:00,13.85,13.87,13.85,13.87,170400.0,13.5383,13.5578,13.5383,13.5578,170400.0
2013-08-26 14:50:00,13.87,13.88,13.86,13.87,300000.0,13.5578,13.5676,13.548,13.5578,300000.0
2013-08-26 14:55:00,13.88,13.88,13.86,13.88,112600.0,13.5676,13.5676,13.548,13.5676,112600.0
2013-08-26 15:00:00,13.88,13.89,13.87,13.88,357200.0,13.5676,13.5774,13.5578,13.5676,357200.0
2013-08-26 15:05:00,13.88,13.9,13.88,13.88,335200.0,13.5676,13.5871,13.5676,13.5676,335200.0
2013-08-26 15:10:00,13.89,13.89,13.82,13.83,493800.0,13.5774,13.5774,13.5089,13.5187,493800.0
2013-08-26 15:15:00,13.83,13.85,13.81,13.82,544000.0,13.5187,13.5383,13.4992,13.5089,544000.0
2013-08-26 15:20:00,13.82,13.83,13.77,13.78,792000.0,13.5089,13.5187,13.4601,13.4698,792000.0
2013-08-26 15:25:00,13.78,13.79,13.76,13.78,531400.0,13.4698,13.4796,13.4503,13.4698,531400.0
2013-08-26 15:30:00,13.77,13.81,13.77,13.81,561600.0,13.4601,13.4992,13.4601,13.4992,561600.0
2013-08-26 15:35:00,13.8,13.81,13.78,13.79,500800.0,13.4894,13.4992,13.4698,13.4796,500800.0
2013-08-26 15:40:00,13.79,13.8,13.77,13.79,461400.0,13.4796,13.4894,13.4601,13.4796,461400.0
2013-08-26 15:45:00,13.79,13.79,13.76,13.78,439800.0,13.4796,13.4796,13.4503,13.4698,439800.0
2013-08-26 15:50:00,13.77,13.8,13.77,13.78,604600.0,13.4601,13.4894,13.4601,13.4698,604600.0
2013-08-26 15:55:00,13.78,13.78,13.77,13.78,777400.0,13.4698,13.4698,13.4601,13.4698,777400.0
2013-08-27 09:30:00,13.57,13.59,13.36,13.45,1363200.0,13.2646,13.2841,13.0593,13.1473,1363200.0
2013-08-27 09:35:00,13.45,13.47,13.39,13.46,475500.0,13.1473,13.1668,13.0886,13.157,475500.0
2013-08-27 09:40:00,13.46,13.54,13.46,13.53,415600.0,13.157,13.2352,13.157,13.2255,415600.0
2013-08-27 09:45:00,13.54,13.54,13.47,13.48,631700.0,13.2352,13.2352,13.1668,13.1766,631700.0
2013-08-27 09:50:00,13.48,13.48,13.4,13.41,783200.0,13.1766,13.1766,13.0984,13.1082,783200.0
2013-08-27 09:55:00,13.41,13.45,13.35,13.35,1198100.0,13.1082,13.1473,13.0495,13.0495,1198100.0
2013-08-27 10:00:00,13.35,13.38,13.35,13.37,1042800.0,13.0495,13.0789,13.0495,13.0691,1042800.0
2013-08-27 10:05:00,13.36,13.37,13.25,13.29,1895700.0,13.0593,13.0691,12.9518,12.9909,1895700.0
2013-08-27 10:10:00,13.3,13.32,13.25,13.29,559600.0,13.0007,13.0202,12.9518,12.9909,559600.0
2013-08-27 10:15:00,13.29,13.34,13.28,13.3,912700.0,12.9909,13.0398,12.9811,13.0007,912700.0
2013-08-27 10:20:00,13.3,13.31,13.26,13.3,579800.0,13.0007,13.0104,12.9616,13.0007,579800.0
2013-08-27 10:25:00,13.3,13.3,13.25,13.26,464700.0,13.0007,13.0007,12.9518,12.9616,464700.0
2013-08-27 10:30:00,13.25,13.3,13.25,13.28,613200.0,12.9518,13.0007,12.9518,12.9811,613200.0
2013-08-27 10:35:00,13.28,13.3,13.26,13.28,535500.0,12.9811,13.0007,12.9616,12.9811,535500.0
2013-08-27 10:40:00,13.28,13.33,13.28,13.32,654500.0,12.9811,13.03,12.9811,13.0202,654500.0
2013-08-27 10:45:00,13.32,13.32,13.26,13.27,411800.0,13.0202,13.0202,12.9616,12.9713,411800.0
2013-08-27 10:50:00,13.26,13.28,13.24,13.26,390900.0,12.9616,12.9811,12.942,12.9616,390900.0
2013-08-27 10:55:00,13.26,13.33,13.25,13.32,765700.0,12.9616,13.03,12.9518,13.0202,765700.0
2013-08-27 11:00:00,13.31,13.33,13.27,13.29,259300.0,13.0104,13.03,12.9713,12.9909,259300.0
2013-08-27 11:05:00,13.29,13.3,13.26,13.28,319800.0,12.9909,13.0007,12.9616,12.9811,319800.0
2013-08-27 11:10:00,13.28,13.29,13.27,13.27,176600.0,12.9811,12.9909,12.9713,12.9713,176600.0
2013-08-27 11:15:00,13.28,13.3,13.27,13.28,256300.0,12.9811,13.0007,12.9713,12.9811,256300.0
2013-08-27 11:20:00,13.29,13.31,13.28,13.31,239200.0,12.9909,13.0104,12.9811,13.0104,239200.0
2013-08-27 11:25:00,13.31,13.36,13.31,13.33,515600.0,13.0104,13.0593,13.0104,13.03,515600.0
2013-08-27 11:30:00,13.34,13.37,13.33,13.34,344300.0,13.0398,13.0691,13.03,13.0398,344300.0
2013-08-27 11:35:00,13.34,13.36,13.33,13.34,348700.0,13.0398,13.0593,13.03,13.0398,348700.0
2013-08-27 11:40:00,13.35,13.35,13.26,13.26,648200.0,13.0495,13.0495,12.9616,12.9616,648200.0
2013-08-27 11:45:00,13.26,13.27,13.21,13.22,522200.0,12.9616,12.9713,12.9127,12.9225,522200.0
2013-08-27 11:50:00,13.23,13.26,13.22,13.23,462000.0,12.9322,12.9616,12.9225,12.9322,462000.0
2013-08-27 11:55:00,13.23,13.3,13.23,13.28,295200.0,12.9322,13.0007,12.9322,12.9811,295200.0
2013-08-27 12:00:00,13.28,13.29,13.24,13.26,524900.0,12.9811,12.9909,12.942,12.9616,524900.0
2013-08-27 12:05:00,13.25,13.27,13.23,13.26,321500.0,12.9518,12.9713,12.9322,12.9616,321500.0
2013-08-27 12:10:00,13.25,13.26,13.23,13.23,172900.0,12.9518,12.9616,12.9322,12.9322,172900.0
2013-08-27 12:15:00,13.23,13.25,13.22,13.23,190400.0,12.9322,12.9518,12.9225,12.9322,190400.0
2013-08-27 12:20:00,13.23,13.25,13.22,13.24,191500.0,12.9322,12.9518,12.9225,12.942,191500.0
2013-08-27 12:25:00,13.24,13.25,13.21,13.23,214700.0,12.942,12.9518,12.9127,12.9322,214700.0
2013-08-27 12:30:00,13.22,13.25,13.21,13.23,300100.0,12.9225,12.9518,12.9127,12.9322,300100.0
2013-08-27 12:35:00,13.23,13.26,13.23,13.25,271300.0,12.9322,12.9616,12.9322,12.9518,271300.0
2013-08-27 12:40:00,13.25,13.25,13.2,13.2,529400.0,12.9518,12.9518,12.9029,12.9029,529400.0
2013-08-27 12:45:00,13.21,13.23,13.2,13.22,131500.0,12.9127,12.9322,12.9029,12.9225,131500.0
2013-08-27 12:50:00,13.22,13.23,13.21,13.21,121800.0,12.9225,12.9322,12.9127,12.9127,121800.0
2013-08-27 12:55:00,13.21,13.22,13.2,13.2,211700.0,12.9127,12.9225,12.9029,12.9029,211700.0
2013-08-27 13:00:00,13.2,13.21,13.17,13.18,165700.0,12.9029,12.9127,12.8736,12.8834,165700.0
2013-08-27 13:05:00,13.19,13.21,13.18,13.21,113600.0,12.8931,12.9127,12.8834,12.9127,113600.0
2013-08-27 13:10:00,13.21,13.21,13.18,13.19,262400.0,12.9127,12.9127,12.8834,12.8931,262400.0
2013-08-27 13:15:00,13.19,13.22,13.19,13.22,305800.0,12.8931,12.9225,12.8931,12.9225,305800.0
2013-08-27 13:20:00,13.22,13.22,13.19,13.19,91300.0,12.9225,12.9225,12.8931,12.8931,91300.0
2013-08-27 13:25:00,13.19,13.2,13.15,13.16,355500.0,12.8931,12.9029,12.854,12.8638,355500.0
2013-08-27 13:30:00,13.16,13.2,13.15,13.18,244600.0,12.8638,12.9029,12.854,12.8834,244600.0
2013-08-27 13:35:00,13.17,13.19,13.16,13.18,255300.0,12.8736,12.8931,12.8638,12.8834,255300.0
2013-08-27 13:40:00,13.18,13.19,13.14,13.19,483200.0,12.8834,12.8931,12.8443,12.8931,483200.0
2013-08-27 13:45:00,13.18,13.2,13.17,13.19,404800.0,12.8834,12.9029,12.8736,12.8931,404800.0
2013-08-27 13:50:00,13.18,13.2,13.15,13.17,290000.0,12.8834,12.9029,12.854,12.8736,290000.0
2013-08-27 13:55:00,13.17,13.17,13.11,13.11,282700.0,12.8736,12.8736,12.8149,12.8149,282700.0
2013-08-27 14:00:00,13.12,13.13,13.1,13.11,345400.0,12.8247,12.8345,12.8052,12.8149,345400.0
2013-08-27 14:05:00,13.12,13.15,13.1,13.12,386900.0,12.8247,12.854,12.8052,12.8247,386900.0
2013-08-27 14:10:00,13.13,13.14,13.11,13.12,267100.0,12.8345,12.8443,12.8149,12.8247,267100.0
2013-08-27 14:15:00,13.12,13.15,13.12,13.15,235200.0,12.8247,12.854,12.8247,12.854,235200.0
2013-08-27 14:20:00,13.15,13.16,13.08,13.1,698000.0,12.854,12.8638,12.7856,12.8052,698000.0
2013-08-27 14:25:00,13.1,13.1,13.05,13.09,619300.0,12.8052,12.8052,12.7563,12.7954,619300.0
2013-08-27 14:30:00,13.1,13.1,13.07,13.09,224100.0,12.8052,12.8052,12.7758,12.7954,224100.0
2013-08-27 14:35:00,13.09,13.12,13.07,13.11,308900.0,12.7954,12.8247,12.7758,12.8149,308900.0
2013-08-27 14:40:00,13.11,13.16,13.1,13.15,324900.0,12.8149,12.8638,12.8052,12.854,324900.0
2013-08-27 14:45:00,13.15,13.19,13.14,13.14,379200.0,12.854,12.8931,12.8443,12.8443,379200.0
2013-08-27 14:50:00,13.13,13.16,13.13,13.15,593500.0,12.8345,12.8638,12.8345,12.854,593500.0
2013-08-27 14:55:00,13.16,13.18,13.15,13.16,216500.0,12.8638,12.8834,12.854,12.8638,216500.0
2013-08-27 15:00:00,13.16,13.18,13.15,13.17,174900.0,12.8638,12.8834,12.854,12.8736,174900.0
2013-08-27 15:05:00,13.17,13.19,13.16,13.17,370000.0,12.8736,12.8931,12.8638,12.8736,370000.0
2013-08-27 15:10:00,13.16,13.16,13.13,13.13,197400.0,12.8638,12.8638,12.8345,12.8345,197400.0
2013-08-27 15:15:00,13.13,13.14,13.13,13.13,208600.0,12.8345,12.8443,12.8345,12.8345,208600.0
2013-08-27 15:20:00,13.14,13.14,13.11,13.13,338600.0,12.8443,12.8443,12.8149,12.8345,338600.0
2013-08-27 15:25:00,13.13,13.14,13.1,13.12,1015400.0,12.8345,12.8443,12.8052,12.8247,1015400.0
2013-08-27 15:30:00,13.12,13.13,13.09,13.12,637100.0,12.8247,12.8345,12.7954,12.8247,637100.0
2013-08-27 15:35:00,13.12,13.13,13.11,13.12,592600.0,12.8247,12.8345,12.8149,12.8247,592600.0
2013-08-27 15:40:00,13.12,13.16,13.1,13.13,635100.0,12.8247,12.8638,12.8052,12.8345,635100.0
2013-08-27 15:45:00,13.13,13.14,13.11,13.13,693200.0,12.8345,12.8443,12.8149,12.8345,693200.0
2013-08-27 15:50:00,13.13,13.15,13.12,13.15,922800.0,12.8345,12.854,12.8247,12.854,922800.0
2013-08-27 15:55:00,13.15,13.18,13.14,13.16,1661300.0,12.854,12.8834,12.8443,12.8638,1661300.0
2013-08-28 09:30:00,13.18,13.18,13.11,13.12,694900.0,12.8834,12.8834,12.8149,12.8247,694900.0
2013-08-28 09:35:00,13.12,13.19,13.12,13.18,884100.0,12.8247,12.8931,12.8247,12.8834,884100.0
2013-08-28 09:40:00,13.18,13.23,13.17,13.2,1253700.0,12.8834,12.9322,12.8736,12.9029,1253700.0
2013-08-28 09:45:00,13.2,13.22,13.13,13.15,1901900.0,12.9029,12.9225,12.8345,12.854,1901900.0
2013-08-28 09:50:00,13.14,13.15,13.08,13.09,1010600.0,12.8443,12.854,12.7856,12.7954,1010600.0
2013-08-28 09:55:00,13.1,13.15,13.1,13.14,1105400.0,12.8052,12.854,12.8052,12.8443,1105400.0
2013-08-28 10:00:00,13.13,13.15,13.11,13.12,1234700.0,12.8345,12.854,12.8149,12.8247,1234700.0
2013-08-28 10:05:00,13.12,13.13,13.1,13.11,534500.0,12.8247,12.8345,12.8052,12.8149,534500.0
2013-08-28 10:10:00,13.11,13.14,13.06,13.09,941500.0,12.8149,12.8443,12.7661,12.7954,941500.0
2013-08-28 10:15:00,13.1,13.11,13.08,13.1,1724800.0,12.8052,12.8149,12.7856,12.8052,1724800.0
2013-08-28 10:20:00,13.09,13.12,13.09,13.11,923500.0,12.7954,12.8247,12.7954,12.8149,923500.0
2013-08-28 10:25:00,13.11,13.15,13.1,13.13,490500.0,12.8149,12.854,12.8052,12.8345,490500.0
2013-08-28 10:30:00,13.13,13.13,13.1,13.11,707500.0,12.8345,12.8345,12.8052,12.8149,707500.0
2013-08-28 10:35:00,13.11,13.13,13.09,13.12,536900.0,12.8149,12.8345,12.7954,12.8247,536900.0
2013-08-28 10:40:00,13.12,13.12,13.1,13.12,393200.0,12.8247,12.8247,12.8052,12.8247,393200.0
2013-08-28 10:45:00,13.11,13.15,13.1,13.13,821200.0,12.8149,12.854,12.8052,12.8345,821200.0
2013-08-28 10:50:00,13.14,13.18,13.13,13.17,861600.0,12.8443,12.8834,12.8345,12.8736,861600.0
2013-08-28 10:55:00,13.17,13.25,13.17,13.24,459200.0,12.8736,12.9518,12.8736,12.942,459200.0
2013-08-28 11:00:00,13.25,13.33,13.2,13.27,1765000.0,12.9518,13.03,12.9029,12.9713,1765000.0
2013-08-28 11:05:00,13.28,13.28,13.22,13.24,619600.0,12.9811,12.9811,12.9225,12.942,619600.0
2013-08-28 11:10:00,13.25,13.27,13.24,13.27,122700.0,12.9518,12.9713,12.942,12.9713,122700.0
2013-08-28 11:15:00,13.27,13.3,13.25,13.27,582400.0,12.9713,13.0007,12.9518,12.9713,582400.0
2013-08-28 11:20:00,13.27,13.29,13.27,13.28,302700.0,12.9713,12.9909,12.9713,12.9811,302700.0
2013-08-28 11:25:00,13.28,13.29,13.26,13.26,287400.0,12.9811,12.9909,12.9616,12.9616,287400.0
2013-08-28 11:30:00,13.26,13.27,13.21,13.21,174000.0,12.9616,12.9713,12.9127,12.9127,174000.0
2013-08-28 11:35:00,13.22,13.25,13.21,13.24,269200.0,12.9225,12.9518,12.9127,12.942,269200.0
2013-08-28 11:40:00,13.25,13.25,13.22,13.23,283400.0,12.9518,12.9518,12.9225,12.9322,283400.0
2013-08-28 11:45:00,13.23,13.24,13.19,13.21,276200.0,12.9322,12.942,12.8931,12.9127,276200.0
2013-08-28 11:50:00,13.2,13.24,13.19,13.2,282600.0,12.9029,12.942,12.8931,12.9029,282600.0
2013-08-28 11:55:00,13.2,13.22,13.19,13.21,575900.0,12.9029,12.9225,12.8931,12.9127,575900.0
2013-08-28 12:00:00,13.21,13.26,13.21,13.24,178000.0,12.9127,12.9616,12.9127,12.942,178000.0
2013-08-28 12:05:00,13.24,13.24,13.22,13.23,133800.0,12.942,12.942,12.9225,12.9322,133800.0
2013-08-28 12:10:00,13.23,13.24,13.22,13.23,146000.0,12.9322,12.942,12.9225,12.9322,146000.0
2013-08-28 12:15:00,13.23,13.26,13.23,13.25,316700.0,12.9322,12.9616,12.9322,12.9518,316700.0
2013-08-28 12:20:00,13.25,13.25,13.19,13.19,178600.0,12.9518,12.9518,12.8931,12.8931,178600.0
2013-08-28 12:25:00,13.2,13.24,13.19,13.23,443700.0,12.9029,12.942,12.8931,12.9322,443700.0
2013-08-28 12:30:00,13.23,13.26,13.22,13.23,385400.0,12.9322,12.9616,12.9225,12.9322,385400.0
2013-08-28 12:35:00,13.23,13.24,13.22,13.23,83000.0,12.9322,12.942,12.9225,12.9322,83000.0
2013-08-28 12:40:00,13.23,13.24,13.21,13.24,419900.0,12.9322,12.942,12.9127,12.942,419900.0
2013-08-28 12:45:00,13.24,13.25,13.23,13.24,77800.0,12.942,12.9518,12.9322,12.942,77800.0
2013-08-28 12:50:00,13.25,13.27,13.24,13.27,992700.0,12.9518,12.9713,12.942,12.9713,992700.0
2013-08-28 12:55:00,13.27,13.35,13.27,13.34,652100.0,12.9713,13.0495,12.9713,13.0398,652100.0
2013-08-28 13:00:00,13.34,13.35,13.3,13.31,400900.0,13.0398,13.0495,13.0007,13.0104,400900.0
2013-08-28 13:05:00,13.31,13.33,13.31,13.31,89900.0,13.0104,13.03,13.0104,13.0104,89900.0
2013-08-28 13:10:00,13.31,13.32,13.3,13.31,143600.0,13.0104,13.0202,13.0007,13.0104,143600.0
2013-08-28 13:15:00,13.31,13.31,13.27,13.29,156000.0,13.0104,13.0104,12.9713,12.9909,156000.0
2013-08-28 13:20:00,13.29,13.29,13.27,13.28,210400.0,12.9909,12.9909,12.9713,12.9811,210400.0
2013-08-28 13:25:00,13.29,13.3,13.28,13.29,58000.0,12.9909,13.0007,12.9811,12.9909,58000.0
2013-08-28 13:30:00,13.29,13.3,13.28,13.29,97700.0,12.9909,13.0007,12.9811,12.9909,97700.0
2013-08-28 13:35:00,13.29,13.31,13.29,13.31,87900.0,12.9909,13.0104,12.9909,13.0104,87900.0
2013-08-28 13:40:00,13.3,13.32,13.29,13.29,329900.0,13.0007,13.0202,12.9909,12.9909,329900.0
2013-08-28 13:45:00,13.29,13.32,13.29,13.3,419700.0,12.9909,13.0202,12.9909,13.0007,419700.0
2013-08-28 13:50:00,13.31,13.31,13.28,13.28,111700.0,13.0104,13.0104,12.9811,12.9811,111700.0
2013-08-28 13:55:00,13.28,13.31,13.28,13.3,331600.0,12.9811,13.0104,12.9811,13.0007,331600.0
2013-08-28 14:00:00,13.3,13.3,13.28,13.28,120700.0,13.0007,13.0007,12.9811,12.9811,120700.0
2013-08-28 14:05:00,13.28,13.28,13.26,13.27,56700.0,12.9811,12.9811,12.9616,12.9713,56700.0
2013-08-28 14:10:00,13.26,13.27,13.24,13.27,312800.0,12.9616,12.9713,12.942,12.9713,312800.0
2013-08-28 14:15:00,13.27,13.29,13.26,13.29,186100.0,12.9713,12.9909,12.9616,12.9909,186100.0
2013-08-28 14:20:00,13.29,13.3,13.28,13.3,78500.0,12.9909,13.0007,12.9811,13.0007,78500.0
2013-08-28 14:25:00,13.29,13.3,13.26,13.26,137500.0,12.9909,13.0007,12.9616,12.9616,137500.0
2013-08-28 14:30:00,13.27,13.3,13.26,13.29,134400.0,12.9713,13.0007,12.9616,12.9909,134400.0
2013-08-28 14:35:00,13.29,13.29,13.26,13.27,178300.0,12.9909,12.9909,12.9616,12.9713,178300.0
2013-08-28 14:40:00,13.27,13.27,13.26,13.27,94300.0,12.9713,12.9713,12.9616,12.9713,94300.0
2013-08-28 14:45:00,13.27,13.27,13.25,13.27,158800.0,12.9713,12.9713,12.9518,12.9713,158800.0
2013-08-28 14:50:00,13.27,13.27,13.25,13.27,209900.0,12.9713,12.9713,12.9518,12.9713,209900.0
2013-08-28 14:55:00,13.26,13.28,13.26,13.27,159800.0,12.9616,12.9811,12.9616,12.9713,159800.0
2013-08-28 15:00:00,13.26,13.27,13.25,13.27,184600.0,12.9616,12.9713,12.9518,12.9713,184600.0
2013-08-28 15:05:00,13.27,13.3,13.27,13.3,205900.0,12.9713,13.0007,12.9713,13.0007,205900.0
2013-08-28 15:10:00,13.3,13.34,13.29,13.31,282900.0,13.0007,13.0398,12.9909,13.0104,282900.0
2013-08-28 15:15:00,13.31,13.32,13.3,13.31,101000.0,13.0104,13.0202,13.0007,13.0104,101000.0
2013-08-28 15:20:00,13.31,13.34,13.3,13.31,364100.0,13.0104,13.0398,13.0007,13.0104,364100.0
2013-08-28 15:25:00,13.31,13.32,13.29,13.29,136700.0,13.0104,13.0202,12.9909,12.9909,136700.0
2013-08-28 15:30:00,13.3,13.31,13.29,13.31,242400.0,13.0007,13.0104,12.9909,13.0104,242400.0
2013-08-28 15:35:00,13.3,13.31,13.28,13.29,206900.0,13.0007,13.0104,12.9811,12.9909,206900.0
2013-08-28 15:40:00,13.29,13.3,13.26,13.27,255200.0,12.9909,13.0007,12.9616,12.9713,255200.0
2013-08-28 15:45:00,13.26,13.27,13.22,13.24,452800.0,12.9616,12.9713,12.9225,12.942,452800.0
2013-08-28 15:50:00,13.24,13.26,13.23,13.25,252000.0,12.942,12.9616,12.9322,12.9518,252000.0
2013-08-28 15:55:00,13.25,13.25,13.21,13.24,714100.0,12.9518,12.9518,12.9127,12.942,714100.0
2013-08-29 09:30:00,13.23,13.34,13.23,13.32,377500.0,12.9322,13.0398,12.9322,13.0202,377500.0
2013-08-29 09:35:00,13.33,13.42,13.31,13.4,423900.0,13.03,13.118,13.0104,13.0984,423900.0
2013-08-29 09:40:00,13.41,13.43,13.36,13.41,664300.0,13.1082,13.1277,13.0593,13.1082,664300.0
2013-08-29 09:45:00,13.42,13.49,13.42,13.45,457200.0,13.118,13.1864,13.118,13.1473,457200.0
2013-08-29 09:50:00,13.45,13.48,13.43,13.46,488100.0,13.1473,13.1766,13.1277,13.157,488100.0
2013-08-29 09:55:00,13.46,13.48,13.43,13.47,508400.0,13.157,13.1766,13.1277,13.1668,508400.0
2013-08-29 10:00:00,13.47,13.5,13.44,13.45,483000.0,13.1668,13.1961,13.1375,13.1473,483000.0
2013-08-29 10:05:00,13.45,13.52,13.44,13.52,827100.0,13.1473,13.2157,13.1375,13.2157,827100.0
2013-08-29 10:10:00,13.52,13.56,13.51,13.55,526600.0,13.2157,13.2548,13.2059,13.245,526600.0
2013-08-29 10:15:00,13.55,13.55,13.51,13.53,336400.0,13.245,13.245,13.2059,13.2255,336400.0
2013-08-29 10:20:00,13.54,13.55,13.52,13.54,229300.0,13.2352,13.245,13.2157,13.2352,229300.0
2013-08-29 10:25:00,13.54,13.55,13.52,13.53,160800.0,13.2352,13.245,13.2157,13.2255,160800.0
2013-08-29 10:30:00,13.52,13.55,13.52,13.55,254800.0,13.2157,13.245,13.2157,13.245,254800.0
2013-08-29 10:35:00,13.55,13.62,13.53,13.61,867500.0,13.245,13.3134,13.2255,13.3037,867500.0
2013-08-29 10:40:00,13.61,13.68,13.6,13.68,451000.0,13.3037,13.3721,13.2939,13.3721,451000.0
2013-08-29 10:45:00,13.68,13.71,13.64,13.67,562400.0,13.3721,13.4014,13.333,13.3623,562400.0
2013-08-29 10:50:00,13.68,13.68,13.64,13.66,247600.0,13.3721,13.3721,13.333,13.3525,247600.0
2013-08-29 10:55:00,13.67,13.67,13.63,13.64,224200.0,13.3623,13.3623,13.3232,13.333,224200.0
2013-08-29 11:00:00,13.64,13.74,13.64,13.72,542000.0,13.333,13.4307,13.333,13.4112,542000.0
2013-08-29 11:05:00,13.72,13.73,13.69,13.7,501900.0,13.4112,13.421,13.3819,13.3916,501900.0
2013-08-29 11:10:00,13.7,13.73,13.68,13.7,727400.0,13.3916,13.421,13.3721,13.3916,727400.0
2013-08-29 11:15:00,13.71,13.74,13.7,13.74,274600.0,13.4014,13.4307,13.3916,13.4307,274600.0
2013-08-29 11:20:00,13.74,13.74,13.68,13.68,379500.0,13.4307,13.4307,13.3721,13.3721,379500.0
2013-08-29 11:25:00,13.68,13.69,13.63,13.63,348500.0,13.3721,13.3819,13.3232,13.3232,348500.0
2013-08-29 11:30:00,13.63,13.66,13.62,13.63,148400.0,13.3232,13.3525,13.3134,13.3232,148400.0
2013-08-29 11:35:00,13.62,13.62,13.59,13.59,263300.0,13.3134,13.3134,13.2841,13.2841,263300.0
2013-08-29 11:40:00,13.6,13.62,13.59,13.6,228700.0,13.2939,13.3134,13.2841,13.2939,228700.0
2013-08-29 11:45:00,13.61,13.62,13.59,13.6,354900.0,13.3037,13.3134,13.2841,13.2939,354900.0
2013-08-29 11:50:00,13.6,13.61,13.59,13.6,145400.0,13.2939,13.3037,13.2841,13.2939,145400.0
2013-08-29 11:55:00,13.61,13.62,13.6,13.6,220400.0,13.3037,13.3134,13.2939,13.2939,220400.0
2013-08-29 12:00:00,13.6,13.61,13.59,13.59,63600.0,13.2939,13.3037,13.2841,13.2841,63600.0
2013-08-29 12:05:00,13.6,13.61,13.59,13.6,181200.0,13.2939,13.3037,13.2841,13.2939,181200.0
2013-08-29 12:10:00,13.59,13.6,13.58,13.6,234000.0,13.2841,13.2939,13.2743,13.2939,234000.0
2013-08-29 12:15:00,13.59,13.61,13.57,13.57,285100.0,13.2841,13.3037,13.2646,13.2646,285100.0
2013-08-29 12:20:00,13.58,13.61,13.57,13.61,112500.0,13.2743,13.3037,13.2646,13.3037,112500.0
2013-08-29 12:25:00,13.61,13.65,13.6,13.64,181700.0,13.3037,13.3428,13.2939,13.333,181700.0
2013-08-29 12:30:00,13.64,13.64,13.6,13.63,368500.0,13.333,13.333,13.2939,13.3232,368500.0
2013-08-29 12:35:00,13.63,13.64,13.61,13.62,182100.0,13.3232,13.333,13.3037,13.3134,182100.0
2013-08-29 12:40:00,13.63,13.65,13.63,13.65,48000.0,13.3232,13.3428,13.3232,13.3428,48000.0
2013-08-29 12:45:00,13.65,13.65,13.61,13.63,224200.0,13.3428,13.3428,13.3037,13.3232,224200.0
2013-08-29 12:50:00,13.63,13.65,13.62,13.62,125700.0,13.3232,13.3428,13.3134,13.3134,125700.0
2013-08-29 12:55:00,13.62,13.63,13.62,13.63,79100.0,13.3134,13.3232,13.3134,13.3232,79100.0
2013-08-29 13:00:00,13.62,13.63,13.6,13.61,462000.0,13.3134,13.3232,13.2939,13.3037,462000.0
2013-08-29 13:05:00,13.61,13.64,13.61,13.64,239600.0,13.3037,13.333,13.3037,13.333,239600.0
2013-08-29 13:10:00,13.64,13.65,13.63,13.64,99100.0,13.333,13.3428,13.3232,13.333,99100.0
2013-08-29 13:15:00,13.65,13.65,13.63,13.65,110000.0,13.3428,13.3428,13.3232,13.3428,110000.0
2013-08-29 13:20:00,13.65,13.65,13.58,13.58,259300.0,13.3428,13.3428,13.2743,13.2743,259300.0
2013-08-29 13:25:00,13.58,13.62,13.57,13.61,283000.0,13.2743,13.3134,13.2646,13.3037,283000.0
2013-08-29 13:30:00,13.6,13.6,13.56,13.57,225600.0,13.2939,13.2939,13.2548,13.2646,225600.0
2013-08-29 13:35:00,13.57,13.59,13.55,13.58,159800.0,13.2646,13.2841,13.245,13.2743,159800.0
2013-08-29 13:40:00,13.59,13.61,13.58,13.6,205200.0,13.2841,13.3037,13.2743,13.2939,205200.0
2013-08-29 13:45:00,13.6,13.61,13.59,13.59,152600.0,13.2939,13.3037,13.2841,13.2841,152600.0
2013-08-29 13:50:00,13.6,13.61,13.59,13.59,77800.0,13.2939,13.3037,13.2841,13.2841,77800.0
2013-08-29 13:55:00,13.58,13.62,13.58,13.62,71600.0,13.2743,13.3134,13.2743,13.3134,71600.0
2013-08-29 14:00:00,13.62,13.64,13.61,13.64,96800.0,13.3134,13.333,13.3037,13.333,96800.0
2013-08-29 14:05:00,13.63,13.64,13.61,13.62,153500.0,13.3232,13.333,13.3037,13.3134,153500.0
2013-08-29 14:10:00,13.62,13.62,13.61,13.62,55700.0,13.3134,13.3134,13.3037,13.3134,55700.0
2013-08-29 14:15:00,13.62,13.62,13.59,13.6,146100.0,13.3134,13.3134,13.2841,13.2939,146100.0
2013-08-29 14:20:00,13.59,13.62,13.59,13.61,312500.0,13.2841,13.3134,13.2841,13.3037,312500.0
2013-08-29 14:25:00,13.61,13.61,13.59,13.61,97000.0,13.3037,13.3037,13.2841,13.3037,97000.0
2013-08-29 14:30:00,13.61,13.62,13.6,13.62,135500.0,13.3037,13.3134,13.2939,13.3134,135500.0
2013-08-29 14:35:00,13.62,13.64,13.61,13.63,109100.0,13.3134,13.333,13.3037,13.3232,109100.0
2013-08-29 14:40:00,13.63,13.63,13.61,13.62,161500.0,13.3232,13.3232,13.3037,13.3134,161500.0
2013-08-29 14:45:00,13.62,13.64,13.62,13.63,98300.0,13.3134,13.333,13.3134,13.3232,98300.0
2013-08-29 14:50:00,13.64,13.64,13.63,13.64,47500.0,13.333,13.333,13.3232,13.333,47500.0
2013-08-29 14:55:00,13.64,13.65,13.62,13.63,146100.0,13.333,13.3428,13.3134,13.3232,146100.0
2013-08-29 15:00:00,13.63,13.63,13.59,13.6,281000.0,13.3232,13.3232,13.2841,13.2939,281000.0
2013-08-29 15:05:00,13.61,13.61,13.58,13.6,144400.0,13.3037,13.3037,13.2743,13.2939,144400.0
2013-08-29 15:10:00,13.6,13.62,13.6,13.61,219200.0,13.2939,13.3134,13.2939,13.3037,219200.0
2013-08-29 15:15:00,13.61,13.63,13.6,13.6,142300.0,13.3037,13.3232,13.2939,13.2939,142300.0
2013-08-29 15:20:00,13.59,13.61,13.59,13.59,118600.0,13.2841,13.3037,13.2841,13.2841,118600.0
2013-08-29 15:25:00,13.6,13.6,13.55,13.57,267500.0,13.2939,13.2939,13.245,13.2646,267500.0
2013-08-29 15:30:00,13.57,13.58,13.54,13.55,362900.0,13.2646,13.2743,13.2352,13.245,362900.0
2013-08-29 15:35:00,13.56,13.57,13.55,13.57,136000.0,13.2548,13.2646,13.245,13.2646,136000.0
2013-08-29 15:40:00,13.57,13.59,13.56,13.59,129500.0,13.2646,13.2841,13.2548,13.2841,129500.0
2013-08-29 15:45:00,13.59,13.6,13.57,13.6,384100.0,13.2841,13.2939,13.2646,13.2939,384100.0
2013-08-29 15:50:00,13.6,13.64,13.6,13.62,507700.0,13.2939,13.333,13.2939,13.3134,507700.0
2013-08-29 15:55:00,13.62,13.63,13.57,13.57,664200.0,13.3134,13.3232,13.2646,13.2646,664200.0
2013-08-30 09:30:00,13.59,13.68,13.59,13.63,399500.0,13.2841,13.3721,13.2841,13.3232,399500.0
2013-08-30 09:35:00,13.63,13.63,13.52,13.53,386400.0,13.3232,13.3232,13.2157,13.2255,386400.0
2013-08-30 09:40:00,13.53,13.54,13.5,13.53,304700.0,13.2255,13.2352,13.1961,13.2255,304700.0
2013-08-30 09:45:00,13.53,13.58,13.51,13.52,432100.0,13.2255,13.2743,13.2059,13.2157,432100.0
2013-08-30 09:50:00,13.53,13.57,13.5,13.51,774200.0,13.2255,13.2646,13.1961,13.2059,774200.0
2013-08-30 09:55:00,13.51,13.52,13.44,13.47,847700.0,13.2059,13.2157,13.1375,13.1668,847700.0
2013-08-30 10:00:00,13.47,13.48,13.41,13.42,331300.0,13.1668,13.1766,13.1082,13.118,331300.0
2013-08-30 10:05:00,13.41,13.45,13.4,13.42,729200.0,13.1082,13.1473,13.0984,13.118,729200.0
2013-08-30 10:10:00,13.41,13.44,13.4,13.41,482700.0,13.1082,13.1375,13.0984,13.1082,482700.0
2013-08-30 10:15:00,13.41,13.44,13.38,13.43,792200.0,13.1082,13.1375,13.0789,13.1277,792200.0
2013-08-30 10:20:00,13.43,13.5,13.41,13.5,744700.0,13.1277,13.1961,13.1082,13.1961,744700.0
2013-08-30 10:25:00,13.5,13.51,13.47,13.48,480200.0,13.1961,13.2059,13.1668,13.1766,480200.0
2013-08-30 10:30:00,13.47,13.48,13.44,13.45,190900.0,13.1668,13.1766,13.1375,13.1473,190900.0
2013-08-30 10:35:00,13.45,13.45,13.4,13.4,191500.0,13.1473,13.1473,13.0984,13.0984,191500.0
2013-08-30 10:40:00,13.4,13.4,13.31,13.32,349300.0,13.0984,13.0984,13.0104,13.0202,349300.0
2013-08-30 10:45:00,13.32,13.33,13.3,13.33,369200.0,13.0202,13.03,13.0007,13.03,369200.0
2013-08-30 10:50:00,13.33,13.41,13.32,13.38,643600.0,13.03,13.1082,13.0202,13.0789,643600.0
2013-08-30 10:55:00,13.38,13.42,13.38,13.42,516100.0,13.0789,13.118,13.0789,13.118,516100.0
2013-08-30 11:00:00,13.42,13.48,13.4,13.47,244300.0,13.118,13.1766,13.0984,13.1668,244300.0
2013-08-30 11:05:00,13.47,13.48,13.44,13.45,109600.0,13.1668,13.1766,13.1375,13.1473,109600.0
2013-08-30 11:10:00,13.45,13.48,13.44,13.48,66400.0,13.1473,13.1766,13.1375,13.1766,66400.0
2013-08-30 11:15:00,13.48,13.48,13.44,13.44,128200.0,13.1766,13.1766,13.1375,13.1375,128200.0
2013-08-30 11:20:00,13.45,13.45,13.42,13.43,70500.0,13.1473,13.1473,13.118,13.1277,70500.0
2013-08-30 11:25:00,13.42,13.43,13.4,13.42,86200.0,13.118,13.1277,13.0984,13.118,86200.0
2013-08-30 11:30:00,13.41,13.42,13.39,13.41,272500.0,13.1082,13.118,13.0886,13.1082,272500.0
2013-08-30 11:35:00,13.4,13.43,13.4,13.42,240600.0,13.0984,13.1277,13.0984,13.118,240600.0
2013-08-30 11:40:00,13.42,13.45,13.41,13.43,191200.0,13.118,13.1473,13.1082,13.1277,191200.0
2013-08-30 11:45:00,13.44,13.47,13.43,13.46,81000.0,13.1375,13.1668,13.1277,13.157,81000.0
2013-08-30 11:50:00,13.45,13.46,13.43,13.45,81400.0,13.1473,13.157,13.1277,13.1473,81400.0
2013-08-30 11:55:00,13.46,13.46,13.45,13.45,87600.0,13.157,13.157,13.1473,13.1473,87600.0
2013-08-30 12:00:00,13.46,13.47,13.43,13.46,235300.0,13.157,13.1668,13.1277,13.157,235300.0
2013-08-30 12:05:00,13.46,13.47,13.45,13.47,72200.0,13.157,13.1668,13.1473,13.1668,72200.0
2013-08-30 12:10:00,13.47,13.49,13.47,13.49,159200.0,13.1668,13.1864,13.1668,13.1864,159200.0
2013-08-30 12:15:00,13.49,13.5,13.48,13.49,137200.0,13.1864,13.1961,13.1766,13.1864,137200.0
2013-08-30 12:20:00,13.49,13.49,13.45,13.46,162900.0,13.1864,13.1864,13.1473,13.157,162900.0
2013-08-30 12:25:00,13.46,13.46,13.43,13.45,178500.0,13.157,13.157,13.1277,13.1473,178500.0
2013-08-30 12:30:00,13.45,13.45,13.44,13.45,31500.0,13.1473,13.1473,13.1375,13.1473,31500.0
2013-08-30 12:35:00,13.45,13.45,13.42,13.42,136500.0,13.1473,13.1473,13.118,13.118,136500.0
2013-08-30 12:40:00,13.43,13.43,13.42,13.43,24500.0,13.1277,13.1277,13.118,13.1277,24500.0
2013-08-30 12:45:00,13.44,13.46,13.43,13.45,84900.0,13.1375,13.157,13.1277,13.1473,84900.0
2013-08-30 12:50:00,13.45,13.46,13.45,13.46,42900.0,13.1473,13.157,13.1473,13.157,42900.0
2013-08-30 12:55:00,13.46,13.48,13.45,13.48,198100.0,13.157,13.1766,13.1473,13.1766,198100.0
2013-08-30 13:00:00,13.48,13.48,13.45,13.45,195900.0,13.1766,13.1766,13.1473,13.1473,195900.0
2013-08-30 13:05:00,13.46,13.47,13.41,13.41,199100.0,13.157,13.1668,13.1082,13.1082,199100.0
2013-08-30 13:10:00,13.42,13.47,13.41,13.46,173600.0,13.118,13.1668,13.1082,13.157,173600.0
2013-08-30 13:15:00,13.46,13.5,13.45,13.48,229300.0,13.157,13.1961,13.1473,13.1766,229300.0
2013-08-30 13:20:00,13.48,13.49,13.44,13.46,102000.0,13.1766,13.1864,13.1375,13.157,102000.0
2013-08-30 13:25:00,13.46,13.49,13.46,13.48,132100.0,13.157,13.1864,13.157,13.1766,132100.0
2013-08-30 13:30:00,13.48,13.48,13.47,13.48,39700.0,13.1766,13.1766,13.1668,13.1766,39700.0
2013-08-30 13:35:00,13.47,13.5,13.47,13.5,101300.0,13.1668,13.1961,13.1668,13.1961,101300.0
2013-08-30 13:40:00,13.49,13.51,13.48,13.49,177500.0,13.1864,13.2059,13.1766,13.1864,177500.0
2013-08-30 13:45:00,13.49,13.54,13.48,13.53,290500.0,13.1864,13.2352,13.1766,13.2255,290500.0
2013-08-30 13:50:00,13.52,13.53,13.5,13.51,182400.0,13.2157,13.2255,13.1961,13.2059,182400.0
2013-08-30 13:55:00,13.51,13.51,13.47,13.47,32100.0,13.2059,13.2059,13.1668,13.1668,32100.0
2013-08-30 14:00:00,13.47,13.48,13.46,13.48,64600.0,13.1668,13.1766,13.157,13.1766,64600.0
2013-08-30 14:05:00,13.48,13.49,13.47,13.48,152500.0,13.1766,13.1864,13.1668,13.1766,152500.0
2013-08-30 14:10:00,13.49,13.5,13.47,13.48,87700.0,13.1864,13.1961,13.1668,13.1766,87700.0
2013-08-30 14:15:00,13.49,13.49,13.48,13.49,48400.0,13.1864,13.1864,13.1766,13.1864,48400.0
2013-08-30 14:20:00,13.49,13.5,13.48,13.5,95100.0,13.1864,13.1961,13.1766,13.1961,95100.0
2013-08-30 14:25:00,13.49,13.51,13.49,13.49,250600.0,13.1864,13.2059,13.1864,13.1864,250600.0
2013-08-30 14:30:00,13.49,13.53,13.49,13.53,131400.0,13.1864,13.2255,13.1864,13.2255,131400.0
2013-08-30 14:35:00,13.53,13.54,13.49,13.51,351600.0,13.2255,13.2352,13.1864,13.2059,351600.0
2013-08-30 14:40:00,13.52,13.52,13.5,13.5,75500.0,13.2157,13.2157,13.1961,13.1961,75500.0
2013-08-30 14:45:00,13.5,13.52,13.5,13.5,115600.0,13.1961,13.2157,13.1961,13.1961,115600.0
2013-08-30 14:50:00,13.51,13.53,13.51,13.53,70900.0,13.2059,13.2255,13.2059,13.2255,70900.0
2013-08-30 14:55:00,13.52,13.55,13.52,13.54,81500.0,13.2157,13.245,13.2157,13.2352,81500.0
2013-08-30 15:00:00,13.55,13.56,13.53,13.56,391300.0,13.245,13.2548,13.2255,13.2548,391300.0
2013-08-30 15:05:00,13.56,13.56,13.53,13.55,117700.0,13.2548,13.2548,13.2255,13.245,117700.0
2013-08-30 15:10:00,13.55,13.57,13.54,13.57,81100.0,13.245,13.2646,13.2352,13.2646,81100.0
2013-08-30 15:15:00,13.57,13.58,13.55,13.58,334300.0,13.2646,13.2743,13.245,13.2743,334300.0
2013-08-30 15:20:00,13.58,13.58,13.54,13.57,148300.0,13.2743,13.2743,13.2352,13.2646,148300.0
2013-08-30 15:25:00,13.57,13.58,13.56,13.58,501900.0,13.2646,13.2743,13.2548,13.2743,501900.0
2013-08-30 15:30:00,13.58,13.58,13.56,13.58,300700.0,13.2743,13.2743,13.2548,13.2743,300700.0
2013-08-30 15:35:00,13.58,13.58,13.56,13.57,304300.0,13.2743,13.2743,13.2548,13.2646,304300.0
2013-08-30 15:40:00,13.57,13.58,13.54,13.54,505000.0,13.2646,13.2743,13.2352,13.2352,505000.0
2013-08-30 15:45:00,13.54,13.55,13.53,13.55,341800.0,13.2352,13.245,13.2255,13.245,341800.0
2013-08-30 15:50:00,13.54,13.57,13.5,13.51,585100.0,13.2352,13.2646,13.1961,13.2059,585100.0
2013-08-30 15:55:00,13.5,13.57,13.5,13.57,1106000.0,13.1961,13.2646,13.1961,13.2646,1106000.0
2013-09-03 09:30:00,13.77,13.88,13.7,13.88,794700.0,13.4601,13.5676,13.3916,13.5676,794700.0
2013-09-03 09:35:00,13.88,13.95,13.88,13.92,863000.0,13.5676,13.636,13.5676,13.6067,863000.0
2013-09-03 09:40:00,13.93,13.96,13.89,13.91,757700.0,13.6165,13.6458,13.5774,13.5969,757700.0
2013-09-03 09:45:00,13.92,13.93,13.83,13.91,882700.0,13.6067,13.6165,13.5187,13.5969,882700.0
2013-09-03 09:50:00,13.91,13.95,13.88,13.88,938200.0,13.5969,13.636,13.5676,13.5676,938200.0
2013-09-03 09:55:00,13.88,13.91,13.86,13.88,402800.0,13.5676,13.5969,13.548,13.5676,402800.0
2013-09-03 10:00:00,13.88,13.93,13.86,13.93,668600.0,13.5676,13.6165,13.548,13.6165,668600.0
2013-09-03 10:05:00,13.93,14.0,13.93,13.99,1139700.0,13.6165,13.6849,13.6165,13.6751,1139700.0
2013-09-03 10:10:00,14.0,14.0,13.93,13.96,1006200.0,13.6849,13.6849,13.6165,13.6458,1006200.0
2013-09-03 10:15:00,13.96,13.98,13.91,13.91,496300.0,13.6458,13.6653,13.5969,13.5969,496300.0
2013-09-03 10:20:00,13.91,13.94,13.88,13.92,462500.0,13.5969,13.6262,13.5676,13.6067,462500.0
2013-09-03 10:25:00,13.93,13.99,13.92,13.99,542100.0,13.6165,13.6751,13.6067,13.6751,542100.0
2013-09-03 10:30:00,13.99,14.01,13.96,14.01,913600.0,13.6751,13.6947,13.6458,13.6947,913600.0
2013-09-03 10:35:00,14.01,14.03,13.98,13.99,1486800.0,13.6947,13.7142,13.6653,13.6751,1486800.0
2013-09-03 10:40:00,14.0,14.0,13.98,13.99,462500.0,13.6849,13.6849,13.6653,13.6751,462500.0
2013-09-03 10:45:00,13.99,14.03,13.98,14.01,1336100.0,13.6751,13.7142,13.6653,13.6947,1336100.0
2013-09-03 10:50:00,14.01,14.08,14.0,14.08,712600.0,13.6947,13.7631,13.6849,13.7631,712600.0
2013-09-03 10:55:00,14.08,14.12,14.07,14.11,451400.0,13.7631,13.8022,13.7533,13.7924,451400.0
2013-09-03 11:00:00,14.11,14.14,14.09,14.1,685700.0,13.7924,13.8217,13.7729,13.7826,685700.0
2013-09-03 11:05:00,14.09,14.14,14.09,14.14,298300.0,13.7729,13.8217,13.7729,13.8217,298300.0
2013-09-03 11:10:00,14.14,14.15,14.1,14.13,604000.0,13.8217,13.8315,13.7826,13.812,604000.0
2013-09-03 11:15:00,14.13,14.15,14.1,14.12,1129200.0,13.812,13.8315,13.7826,13.8022,1129200.0
2013-09-03 11:20:00,14.12,14.12,14.1,14.11,350400.0,13.8022,13.8022,13.7826,13.7924,350400.0
2013-09-03 11:25:00,14.11,14.11,14.02,14.03,662900.0,13.7924,13.7924,13.7044,13.7142,662900.0
2013-09-03 11:30:00,14.02,14.02,13.97,14.0,742900.0,13.7044,13.7044,13.6556,13.6849,742900.0
2013-09-03 11:35:00,14.01,14.03,13.97,14.03,648100.0,13.6947,13.7142,13.6556,13.7142,648100.0
2013-09-03 11:40:00,14.02,14.04,14.0,14.02,350500.0,13.7044,13.724,13.6849,13.7044,350500.0
2013-09-03 11:45:00,14.02,14.02,13.96,13.97,371700.0,13.7044,13.7044,13.6458,13.6556,371700.0
2013-09-03 11:50:00,13.97,13.97,13.95,13.95,133300.0,13.6556,13.6556,13.636,13.636,133300.0
2013-09-03 11:55:00,13.95,13.96,13.93,13.96,471000.0,13.636,13.6458,13.6165,13.6458,471000.0
2013-09-03 12:00:00,13.96,13.97,13.95,13.95,393500.0,13.6458,13.6556,13.636,13.636,393500.0
2013-09-03 12:05:00,13.95,14.0,13.95,14.0,327100.0,13.636,13.6849,13.636,13.6849,327100.0
2013-09-03 12:10:00,13.99,14.0,13.98,13.98,125100.0,13.6751,13.6849,13.6653,13.6653,125100.0
2013-09-03 12:15:00,13.98,14.0,13.96,13.96,248700.0,13.6653,13.6849,13.6458,13.6458,248700.0
2013-09-03 12:20:00,13.96,13.99,13.95,13.99,287600.0,13.6458,13.6751,13.636,13.6751,287600.0
2013-09-03 12:25:00,13.98,13.99,13.96,13.97,142500.0,13.6653,13.6751,13.6458,13.6556,142500.0
2013-09-03 12:30:00,13.97,13.97,13.96,13.97,59900.0,13.6556,13.6556,13.6458,13.6556,59900.0
2013-09-03 12:35:00,13.97,14.0,13.96,13.99,270100.0,13.6556,13.6849,13.6458,13.6751,270100.0
2013-09-03 12:40:00,14.0,14.0,13.99,14.0,416200.0,13.6849,13.6849,13.6751,13.6849,416200.0
2013-09-03 12:45:00,14.0,14.0,13.97,13.98,222500.0,13.6849,13.6849,13.6556,13.6653,222500.0
2013-09-03 12:50:00,13.99,13.99,13.97,13.99,252200.0,13.6751,13.6751,13.6556,13.6751,252200.0
2013-09-03 12:55:00,13.99,14.0,13.98,13.98,260900.0,13.6751,13.6849,13.6653,13.6653,260900.0
2013-09-03 13:00:00,13.98,13.99,13.96,13.96,167300.0,13.6653,13.6751,13.6458,13.6458,167300.0
2013-09-03 13:05:00,13.96,13.99,13.96,13.99,171900.0,13.6458,13.6751,13.6458,13.6751,171900.0
2013-09-03 13:10:00,13.99,14.0,13.98,13.99,175000.0,13.6751,13.6849,13.6653,13.6751,175000.0
2013-09-03 13:15:00,13.99,13.99,13.94,13.94,183400.0,13.6751,13.6751,13.6262,13.6262,183400.0
2013-09-03 13:20:00,13.94,13.97,13.93,13.97,249300.0,13.6262,13.6556,13.6165,13.6556,249300.0
2013-09-03 13:25:00,13.97,13.99,13.95,13.99,245700.0,13.6556,13.6751,13.636,13.6751,245700.0
2013-09-03 13:30:00,13.99,13.99,13.98,13.99,126600.0,13.6751,13.6751,13.6653,13.6751,126600.0
2013-09-03 13:35:00,13.99,13.99,13.98,13.99,77400.0,13.6751,13.6751,13.6653,13.6751,77400.0
2013-09-03 13:40:00,13.99,14.0,13.98,13.99,213700.0,13.6751,13.6849,13.6653,13.6751,213700.0
2013-09-03 13:45:00,13.98,13.99,13.94,13.95,200000.0,13.6653,13.6751,13.6262,13.636,200000.0
2013-09-03 13:50:00,13.94,13.97,13.94,13.95,300100.0,13.6262,13.6556,13.6262,13.636,300100.0
2013-09-03 13:55:00,13.96,13.96,13.91,13.92,152600.0,13.6458,13.6458,13.5969,13.6067,152600.0
2013-09-03 14:00:00,13.92,13.94,13.92,13.93,188000.0,13.6067,13.6262,13.6067,13.6165,188000.0
2013-09-03 14:05:00,13.94,13.94,13.91,13.91,80600.0,13.6262,13.6262,13.5969,13.5969,80600.0
2013-09-03 14:10:00,13.92,13.95,13.91,13.93,266300.0,13.6067,13.636,13.5969,13.6165,266300.0
2013-09-03 14:15:00,13.93,13.95,13.92,13.92,81800.0,13.6165,13.636,13.6067,13.6067,81800.0
2013-09-03 14:20:00,13.92,13.94,13.89,13.94,357700.0,13.6067,13.6262,13.5774,13.6262,357700.0
2013-09-03 14:25:00,13.94,13.95,13.92,13.95,238900.0,13.6262,13.636,13.6067,13.636,238900.0
2013-09-03 14:30:00,13.94,13.96,13.94,13.95,179500.0,13.6262,13.6458,13.6262,13.636,179500.0
2013-09-03 14:35:00,13.95,13.95,13.92,13.95,203200.0,13.636,13.636,13.6067,13.636,203200.0
2013-09-03 14:40:00,13.94,13.95,13.92,13.93,219700.0,13.6262,13.636,13.6067,13.6165,219700.0
2013-09-03 14:45:00,13.93,13.96,13.92,13.95,271300.0,13.6165,13.6458,13.6067,13.636,271300.0
2013-09-03 14:50:00,13.95,13.98,13.93,13.97,222100.0,13.636,13.6653,13.6165,13.6556,222100.0
2013-09-03 14:55:00,13.97,14.0,13.97,13.99,188400.0,13.6556,13.6849,13.6556,13.6751,188400.0
2013-09-03 15:00:00,13.99,14.02,13.98,14.01,554600.0,13.6751,13.7044,13.6653,13.6947,554600.0
2013-09-03 15:05:00,14.01,14.05,14.0,14.04,322900.0,13.6947,13.7338,13.6849,13.724,322900.0
2013-09-03 15:10:00,14.03,14.06,14.02,14.04,313000.0,13.7142,13.7435,13.7044,13.724,313000.0
2013-09-03 15:15:00,14.04,14.07,14.04,14.04,268400.0,13.724,13.7533,13.724,13.724,268400.0
2013-09-03 15:20:00,14.04,14.05,14.03,14.03,167900.0,13.724,13.7338,13.7142,13.7142,167900.0
2013-09-03 15:25:00,14.03,14.05,14.03,14.04,297600.0,13.7142,13.7338,13.7142,13.724,297600.0
2013-09-03 15:30:00,14.04,14.06,14.03,14.05,337800.0,13.724,13.7435,13.7142,13.7338,337800.0
2013-09-03 15:35:00,14.05,14.11,14.04,14.11,359800.0,13.7338,13.7924,13.724,13.7924,359800.0
2013-09-03 15:40:00,14.1,14.12,14.06,14.12,729300.0,13.7826,13.8022,13.7435,13.8022,729300.0
2013-09-03 15:45:00,14.11,14.12,14.0,14.02,937100.0,13.7924,13.8022,13.6849,13.7044,937100.0
2013-09-03 15:50:00,14.02,14.03,14.0,14.02,804100.0,13.7044,13.7142,13.6849,13.7044,804100.0
2013-09-03 15:55:00,14.02,14.02,14.0,14.01,1104000.0,13.7044,13.7044,13.6849,13.6947,1104000.0
2013-09-04 09:30:00,14.98,15.0,14.79,14.87,4921000.0,14.6428,14.6624,14.4571,14.5353,4921000.0
2013-09-04 09:35:00,14.87,14.88,14.75,14.79,3308000.0,14.5353,14.5451,14.418,14.4571,3308000.0
2013-09-04 09:40:00,14.79,14.89,14.77,14.87,1819300.0,14.4571,14.5549,14.4376,14.5353,1819300.0
2013-09-04 09:45:00,14.87,14.97,14.84,14.96,3167000.0,14.5353,14.6331,14.506,14.6233,3167000.0
2013-09-04 09:50:00,14.96,15.0,14.95,14.96,3259800.0,14.6233,14.6624,14.6135,14.6233,3259800.0
2013-09-04 09:55:00,14.97,15.11,14.96,15.03,3365400.0,14.6331,14.7699,14.6233,14.6917,3365400.0
2013-09-04 10:00:00,15.03,15.12,15.03,15.12,1862200.0,14.6917,14.7797,14.6917,14.7797,1862200.0
2013-09-04 10:05:00,15.12,15.17,15.08,15.08,1892400.0,14.7797,14.8286,14.7406,14.7406,1892400.0
2013-09-04 10:10:00,15.08,15.11,15.05,15.07,1878700.0,14.7406,14.7699,14.7113,14.7308,1878700.0
2013-09-04 10:15:00,15.08,15.09,15.01,15.05,2722900.0,14.7406,14.7504,14.6722,14.7113,2722900.0
2013-09-04 10:20:00,15.05,15.09,15.02,15.04,2206800.0,14.7113,14.7504,14.6819,14.7015,2206800.0
2013-09-04 10:25:00,15.04,15.07,15.02,15.04,1227200.0,14.7015,14.7308,14.6819,14.7015,1227200.0
2013-09-04 10:30:00,15.04,15.1,15.04,15.1,1479600.0,14.7015,14.7601,14.7015,14.7601,1479600.0
2013-09-04 10:35:00,15.1,15.15,15.09,15.14,1603600.0,14.7601,14.809,14.7504,14.7992,1603600.0
2013-09-04 10:40:00,15.14,15.17,15.13,15.13,1276800.0,14.7992,14.8286,14.7895,14.7895,1276800.0
2013-09-04 10:45:00,15.14,15.15,15.12,15.15,443400.0,14.7992,14.809,14.7797,14.809,443400.0
2013-09-04 10:50:00,15.15,15.16,15.07,15.11,1233700.0,14.809,14.8188,14.7308,14.7699,1233700.0
2013-09-04 10:55:00,15.11,15.15,15.1,15.15,366200.0,14.7699,14.809,14.7601,14.809,366200.0
2013-09-04 11:00:00,15.15,15.21,15.14,15.2,1303300.0,14.809,14.8677,14.7992,14.8579,1303300.0
2013-09-04 11:05:00,15.2,15.26,15.18,15.26,2088000.0,14.8579,14.9165,14.8383,14.9165,2088000.0
2013-09-04 11:10:00,15.26,15.27,15.08,15.08,2478400.0,14.9165,14.9263,14.7406,14.7406,2478400.0
2013-09-04 11:15:00,15.1,15.1,14.76,14.78,4375400.0,14.7601,14.7601,14.4278,14.4473,4375400.0
2013-09-04 11:20:00,14.79,14.8,14.57,14.58,4220900.0,14.4571,14.4669,14.2421,14.2518,4220900.0
2013-09-04 11:25:00,14.58,14.67,14.46,14.66,4135300.0,14.2518,14.3398,14.1345,14.33,4135300.0
2013-09-04 11:30:00,14.66,14.72,14.58,14.59,3260200.0,14.33,14.3887,14.2518,14.2616,3260200.0
2013-09-04 11:35:00,14.59,14.63,14.49,14.56,1692000.0,14.2616,14.3007,14.1639,14.2323,1692000.0
2013-09-04 11:40:00,14.56,14.57,14.5,14.55,1597200.0,14.2323,14.2421,14.1736,14.2225,1597200.0
2013-09-04 11:45:00,14.56,14.62,14.5,14.61,2383600.0,14.2323,14.2909,14.1736,14.2812,2383600.0
2013-09-04 11:50:00,14.61,14.64,14.53,14.56,1671500.0,14.2812,14.3105,14.203,14.2323,1671500.0
2013-09-04 11:55:00,14.57,14.59,14.51,14.58,991800.0,14.2421,14.2616,14.1834,14.2518,991800.0
2013-09-04 12:00:00,14.58,14.58,14.5,14.52,2140800.0,14.2518,14.2518,14.1736,14.1932,2140800.0
2013-09-04 12:05:00,14.52,14.56,14.5,14.54,1034100.0,14.1932,14.2323,14.1736,14.2127,1034100.0
2013-09-04 12:10:00,14.55,14.56,14.46,14.46,905300.0,14.2225,14.2323,14.1345,14.1345,905300.0
2013-09-04 12:15:00,14.46,14.5,14.44,14.48,887700.0,14.1345,14.1736,14.115,14.1541,887700.0
2013-09-04 12:20:00,14.48,14.61,14.48,14.6,1202000.0,14.1541,14.2812,14.1541,14.2714,1202000.0
2013-09-04 12:25:00,14.6,14.64,14.59,14.6,540400.0,14.2714,14.3105,14.2616,14.2714,540400.0
2013-09-04 12:30:00,14.6,14.63,14.59,14.6,413900.0,14.2714,14.3007,14.2616,14.2714,413900.0
2013-09-04 12:35:00,14.6,14.8,14.59,14.74,2056200.0,14.2714,14.4669,14.2616,14.4082,2056200.0
2013-09-04 12:40:00,14.74,14.75,14.69,14.73,782100.0,14.4082,14.418,14.3594,14.3985,782100.0
2013-09-04 12:45:00,14.73,14.8,14.73,14.77,1071700.0,14.3985,14.4669,14.3985,14.4376,1071700.0
2013-09-04 12:50:00,14.78,14.8,14.76,14.78,920300.0,14.4473,14.4669,14.4278,14.4473,920300.0
2013-09-04 12:55:00,14.77,14.79,14.77,14.78,570200.0,14.4376,14.4571,14.4376,14.4473,570200.0
2013-09-04 13:00:00,14.77,14.87,14.77,14.85,765500.0,14.4376,14.5353,14.4376,14.5158,765500.0
2013-09-04 13:05:00,14.84,14.86,14.8,14.81,452300.0,14.506,14.5255,14.4669,14.4767,452300.0
2013-09-04 13:10:00,14.8,14.82,14.77,14.77,565000.0,14.4669,14.4864,14.4376,14.4376,565000.0
2013-09-04 13:15:00,14.77,14.8,14.76,14.8,341300.0,14.4376,14.4669,14.4278,14.4669,341300.0
2013-09-04 13:20:00,14.79,14.81,14.77,14.78,527300.0,14.4571,14.4767,14.4376,14.4473,527300.0
2013-09-04 13:25:00,14.78,14.8,14.7,14.7,491200.0,14.4473,14.4669,14.3691,14.3691,491200.0
2013-09-04 13:30:00,14.7,14.73,14.7,14.71,315000.0,14.3691,14.3985,14.3691,14.3789,315000.0
2013-09-04 13:35:00,14.71,14.74,14.71,14.74,252600.0,14.3789,14.4082,14.3789,14.4082,252600.0
2013-09-04 13:40:00,14.74,14.74,14.68,14.7,313700.0,14.4082,14.4082,14.3496,14.3691,313700.0
2013-09-04 13:45:00,14.69,14.71,14.66,14.7,1065500.0,14.3594,14.3789,14.33,14.3691,1065500.0
2013-09-04 13:50:00,14.7,14.78,14.7,14.78,549800.0,14.3691,14.4473,14.3691,14.4473,549800.0
2013-09-04 13:55:00,14.78,14.8,14.74,14.74,479200.0,14.4473,14.4669,14.4082,14.4082,479200.0
2013-09-04 14:00:00,14.75,14.78,14.74,14.77,283800.0,14.418,14.4473,14.4082,14.4376,283800.0
2013-09-04 14:05:00,14.77,14.78,14.74,14.75,248500.0,14.4376,14.4473,14.4082,14.418,248500.0
2013-09-04 14:10:00,14.74,14.76,14.74,14.76,173400.0,14.4082,14.4278,14.4082,14.4278,173400.0
2013-09-04 14:15:00,14.76,14.82,14.75,14.81,285900.0,14.4278,14.4864,14.418,14.4767,285900.0
2013-09-04 14:20:00,14.82,14.84,14.81,14.84,344300.0,14.4864,14.506,14.4767,14.506,344300.0
2013-09-04 14:25:00,14.84,14.84,14.79,14.8,567800.0,14.506,14.506,14.4571,14.4669,567800.0
2013-09-04 14:30:00,14.79,14.82,14.78,14.81,406800.0,14.4571,14.4864,14.4473,14.4767,406800.0
2013-09-04 14:35:00,14.82,14.89,14.81,14.89,715400.0,14.4864,14.5549,14.4767,14.5549,715400.0
2013-09-04 14:40:00,14.89,14.9,14.85,14.86,811700.0,14.5549,14.5646,14.5158,14.5255,811700.0
2013-09-04 14:45:00,14.86,14.93,14.85,14.92,707700.0,14.5255,14.594,14.5158,14.5842,707700.0
2013-09-04 14:50:00,14.91,14.92,14.88,14.89,650400.0,14.5744,14.5842,14.5451,14.5549,650400.0
2013-09-04 14:55:00,14.89,14.92,14.88,14.92,334900.0,14.5549,14.5842,14.5451,14.5842,334900.0
2013-09-04 15:00:00,14.92,14.93,14.9,14.91,381000.0,14.5842,14.594,14.5646,14.5744,381000.0
2013-09-04 15:05:00,14.91,14.93,14.9,14.91,505500.0,14.5744,14.594,14.5646,14.5744,505500.0
2013-09-04 15:10:00,14.9,14.91,14.9,14.91,176000.0,14.5646,14.5744,14.5646,14.5744,176000.0
2013-09-04 15:15:00,14.91,14.91,14.86,14.9,533700.0,14.5744,14.5744,14.5255,14.5646,533700.0
2013-09-04 15:20:00,14.9,14.9,14.82,14.83,712200.0,14.5646,14.5646,14.4864,14.4962,712200.0
2013-09-04 15:25:00,14.83,14.85,14.81,14.82,589500.0,14.4962,14.5158,14.4767,14.4864,589500.0
2013-09-04 15:30:00,14.82,14.83,14.79,14.81,974500.0,14.4864,14.4962,14.4571,14.4767,974500.0
2013-09-04 15:35:00,14.8,14.81,14.77,14.79,582100.0,14.4669,14.4767,14.4376,14.4571,582100.0
2013-09-04 15:40:00,14.8,14.83,14.79,14.81,845500.0,14.4669,14.4962,14.4571,14.4767,845500.0
2013-09-04 15:45:00,14.82,14.83,14.79,14.82,882200.0,14.4864,14.4962,14.4571,14.4864,882200.0
2013-09-04 15:50:00,14.83,14.83,14.75,14.76,1405100.0,14.4962,14.4962,14.418,14.4278,1405100.0
2013-09-04 15:55:00,14.76,14.77,14.72,14.75,2600500.0,14.4278,14.4376,14.3887,14.418,2600500.0
2013-09-05 09:30:00,14.95,15.07,14.94,15.04,1732400.0,14.6135,14.7308,14.6037,14.7015,1732400.0
2013-09-05 09:35:00,15.04,15.13,15.0,15.04,1024100.0,14.7015,14.7895,14.6624,14.7015,1024100.0
2013-09-05 09:40:00,15.04,15.1,15.02,15.1,1091200.0,14.7015,14.7601,14.6819,14.7601,1091200.0
2013-09-05 09:45:00,15.1,15.14,15.07,15.13,1335600.0,14.7601,14.7992,14.7308,14.7895,1335600.0
2013-09-05 09:50:00,15.13,15.18,15.11,15.16,1195300.0,14.7895,14.8383,14.7699,14.8188,1195300.0
2013-09-05 09:55:00,15.16,15.16,15.08,15.16,878200.0,14.8188,14.8188,14.7406,14.8188,878200.0
2013-09-05 10:00:00,15.16,15.17,15.07,15.08,795000.0,14.8188,14.8286,14.7308,14.7406,795000.0
2013-09-05 10:05:00,15.08,15.13,15.08,15.09,697400.0,14.7406,14.7895,14.7406,14.7504,697400.0
2013-09-05 10:10:00,15.09,15.17,15.09,15.14,1302400.0,14.7504,14.8286,14.7504,14.7992,1302400.0
2013-09-05 10:15:00,15.14,15.18,15.1,15.1,987200.0,14.7992,14.8383,14.7601,14.7601,987200.0
2013-09-05 10:20:00,15.11,15.13,15.09,15.12,515200.0,14.7699,14.7895,14.7504,14.7797,515200.0
2013-09-05 10:25:00,15.12,15.19,15.12,15.15,809700.0,14.7797,14.8481,14.7797,14.809,809700.0
2013-09-05 10:30:00,15.14,15.17,15.1,15.12,779400.0,14.7992,14.8286,14.7601,14.7797,779400.0
2013-09-05 10:35:00,15.12,15.16,15.11,15.16,294200.0,14.7797,14.8188,14.7699,14.8188,294200.0
2013-09-05 10:40:00,15.16,15.16,15.12,15.13,331200.0,14.8188,14.8188,14.7797,14.7895,331200.0
2013-09-05 10:45:00,15.13,15.16,15.12,15.13,490700.0,14.7895,14.8188,14.7797,14.7895,490700.0
2013-09-05 10:50:00,15.14,15.18,15.13,15.15,482500.0,14.7992,14.8383,14.7895,14.809,482500.0
2013-09-05 10:55:00,15.16,15.17,15.11,15.11,560400.0,14.8188,14.8286,14.7699,14.7699,560400.0
2013-09-05 11:00:00,15.11,15.15,15.11,15.13,638100.0,14.7699,14.809,14.7699,14.7895,638100.0
2013-09-05 11:05:00,15.13,15.15,15.12,15.15,282100.0,14.7895,14.809,14.7797,14.809,282100.0
2013-09-05 11:10:00,15.15,15.17,15.14,15.16,428200.0,14.809,14.8286,14.7992,14.8188,428200.0
2013-09-05 11:15:00,15.15,15.17,15.14,15.15,336300.0,14.809,14.8286,14.7992,14.809,336300.0
2013-09-05 11:20:00,15.15,15.16,15.12,15.13,506100.0,14.809,14.8188,14.7797,14.7895,506100.0
2013-09-05 11:25:00,15.14,15.17,15.13,15.14,353800.0,14.7992,14.8286,14.7895,14.7992,353800.0
2013-09-05 11:30:00,15.15,15.17,15.14,15.17,270900.0,14.809,14.8286,14.7992,14.8286,270900.0
2013-09-05 11:35:00,15.17,15.17,15.14,15.15,277200.0,14.8286,14.8286,14.7992,14.809,277200.0
2013-09-05 11:40:00,15.15,15.15,15.12,15.13,580600.0,14.809,14.809,14.7797,14.7895,580600.0
2013-09-05 11:45:00,15.14,15.14,15.11,15.13,145300.0,14.7992,14.7992,14.7699,14.7895,145300.0
2013-09-05 11:50:00,15.13,15.14,15.1,15.13,451900.0,14.7895,14.7992,14.7601,14.7895,451900.0
2013-09-05 11:55:00,15.13,15.14,15.11,15.12,457400.0,14.7895,14.7992,14.7699,14.7797,457400.0
2013-09-05 12:00:00,15.12,15.13,15.11,15.12,133400.0,14.7797,14.7895,14.7699,14.7797,133400.0
2013-09-05 12:05:00,15.12,15.13,15.11,15.13,123900.0,14.7797,14.7895,14.7699,14.7895,123900.0
2013-09-05 12:10:00,15.13,15.16,15.12,15.16,254100.0,14.7895,14.8188,14.7797,14.8188,254100.0
2013-09-05 12:15:00,15.16,15.17,15.14,15.15,344100.0,14.8188,14.8286,14.7992,14.809,344100.0
2013-09-05 12:20:00,15.15,15.15,15.14,15.15,75000.0,14.809,14.809,14.7992,14.809,75000.0
2013-09-05 12:25:00,15.15,15.17,15.14,15.17,303900.0,14.809,14.8286,14.7992,14.8286,303900.0
2013-09-05 12:30:00,15.17,15.17,15.14,15.15,361100.0,14.8286,14.8286,14.7992,14.809,361100.0
2013-09-05 12:35:00,15.16,15.17,15.15,15.16,439700.0,14.8188,14.8286,14.809,14.8188,439700.0
2013-09-05 12:40:00,15.15,15.17,15.14,15.14,309100.0,14.809,14.8286,14.7992,14.7992,309100.0
2013-09-05 12:45:00,15.15,15.18,15.14,15.18,546700.0,14.809,14.8383,14.7992,14.8383,546700.0
2013-09-05 12:50:00,15.18,15.2,15.17,15.19,820600.0,14.8383,14.8579,14.8286,14.8481,820600.0
2013-09-05 12:55:00,15.19,15.19,15.16,15.18,411600.0,14.8481,14.8481,14.8188,14.8383,411600.0
2013-09-05 13:00:00,15.18,15.19,15.17,15.19,474100.0,14.8383,14.8481,14.8286,14.8481,474100.0
2013-09-05 13:05:00,15.18,15.19,15.15,15.15,231000.0,14.8383,14.8481,14.809,14.809,231000.0
2013-09-05 13:10:00,15.15,15.17,15.14,15.15,529200.0,14.809,14.8286,14.7992,14.809,529200.0
2013-09-05 13:15:00,15.16,15.16,15.14,15.15,207700.0,14.8188,14.8188,14.7992,14.809,207700.0
2013-09-05 13:20:00,15.15,15.17,15.15,15.16,248900.0,14.809,14.8286,14.809,14.8188,248900.0
2013-09-05 13:25:00,15.17,15.17,15.16,15.17,140500.0,14.8286,14.8286,14.8188,14.8286,140500.0
2013-09-05 13:30:00,15.17,15.18,15.15,15.16,255100.0,14.8286,14.8383,14.809,14.8188,255100.0
2013-09-05 13:35:00,15.15,15.17,15.15,15.16,96600.0,14.809,14.8286,14.809,14.8188,96600.0
2013-09-05 13:40:00,15.17,15.17,15.16,15.17,77500.0,14.8286,14.8286,14.8188,14.8286,77500.0
2013-09-05 13:45:00,15.17,15.18,15.16,15.16,195900.0,14.8286,14.8383,14.8188,14.8188,195900.0
2013-09-05 13:50:00,15.16,15.18,15.15,15.16,221200.0,14.8188,14.8383,14.809,14.8188,221200.0
2013-09-05 13:55:00,15.15,15.18,15.15,15.17,263600.0,14.809,14.8383,14.809,14.8286,263600.0
2013-09-05 14:00:00,15.16,15.17,15.13,15.15,551800.0,14.8188,14.8286,14.7895,14.809,551800.0
2013-09-05 14:05:00,15.14,15.17,15.14,15.16,164400.0,14.7992,14.8286,14.7992,14.8188,164400.0
2013-09-05 14:10:00,15.16,15.16,15.15,15.16,83300.0,14.8188,14.8188,14.809,14.8188,83300.0
2013-09-05 14:15:00,15.16,15.17,15.15,15.17,89400.0,14.8188,14.8286,14.809,14.8286,89400.0
2013-09-05 14:20:00,15.16,15.17,15.16,15.17,44800.0,14.8188,14.8286,14.8188,14.8286,44800.0
2013-09-05 14:25:00,15.17,15.18,15.16,15.18,214300.0,14.8286,14.8383,14.8188,14.8383,214300.0
2013-09-05 14:30:00,15.18,15.19,15.15,15.17,513900.0,14.8383,14.8481,14.809,14.8286,513900.0
2013-09-05 14:35:00,15.16,15.18,15.16,15.17,109000.0,14.8188,14.8383,14.8188,14.8286,109000.0
2013-09-05 14:40:00,15.18,15.18,15.17,15.18,62200.0,14.8383,14.8383,14.8286,14.8383,62200.0
2013-09-05 14:45:00,15.17,15.19,15.17,15.19,210700.0,14.8286,14.8481,14.8286,14.8481,210700.0
2013-09-05 14:50:00,15.19,15.19,15.16,15.16,520700.0,14.8481,14.8481,14.8188,14.8188,520700.0
2013-09-05 14:55:00,15.17,15.18,15.16,15.18,190900.0,14.8286,14.8383,14.8188,14.8383,190900.0
2013-09-05 15:00:00,15.18,15.19,15.17,15.18,236700.0,14.8383,14.8481,14.8286,14.8383,236700.0
2013-09-05 15:05:00,15.19,15.19,15.17,15.18,296500.0,14.8481,14.8481,14.8286,14.8383,296500.0
2013-09-05 15:10:00,15.18,15.19,15.16,15.16,356000.0,14.8383,14.8481,14.8188,14.8188,356000.0
2013-09-05 15:15:00,15.17,15.18,15.16,15.18,159300.0,14.8286,14.8383,14.8188,14.8383,159300.0
2013-09-05 15:20:00,15.18,15.18,15.17,15.18,99800.0,14.8383,14.8383,14.8286,14.8383,99800.0
2013-09-05 15:25:00,15.18,15.19,15.17,15.17,281400.0,14.8383,14.8481,14.8286,14.8286,281400.0
2013-09-05 15:30:00,15.18,15.19,15.15,15.16,795400.0,14.8383,14.8481,14.809,14.8188,795400.0
2013-09-05 15:35:00,15.15,15.18,15.15,15.16,620100.0,14.809,14.8383,14.809,14.8188,620100.0
2013-09-05 15:40:00,15.16,15.18,15.15,15.18,389600.0,14.8188,14.8383,14.809,14.8383,389600.0
2013-09-05 15:45:00,15.18,15.18,15.16,15.17,592000.0,14.8383,14.8383,14.8188,14.8286,592000.0
2013-09-05 15:50:00,15.18,15.18,15.17,15.18,666700.0,14.8383,14.8383,14.8286,14.8383,666700.0
2013-09-05 15:55:00,15.18,15.18,15.16,15.18,1187300.0,14.8383,14.8383,14.8188,14.8383,1187300.0
2013-09-06 09:30:00,15.24,15.31,15.21,15.3,2085300.0,14.897,14.9654,14.8677,14.9556,2085300.0
2013-09-06 09:35:00,15.3,15.36,15.26,15.26,1053700.0,14.9556,15.0143,14.9165,14.9165,1053700.0
2013-09-06 09:40:00,15.26,15.31,15.18,15.21,1440700.0,14.9165,14.9654,14.8383,14.8677,1440700.0
2013-09-06 09:45:00,15.21,15.22,15.14,15.15,2108400.0,14.8677,14.8774,14.7992,14.809,2108400.0
2013-09-06 09:50:00,15.15,15.19,15.11,15.16,1127400.0,14.809,14.8481,14.7699,14.8188,1127400.0
2013-09-06 09:55:00,15.16,15.21,15.14,15.14,475800.0,14.8188,14.8677,14.7992,14.7992,475800.0
2013-09-06 10:00:00,15.14,15.14,14.97,14.99,1606200.0,14.7992,14.7992,14.6331,14.6526,1606200.0
2013-09-06 10:05:00,14.99,15.07,14.96,15.07,986100.0,14.6526,14.7308,14.6233,14.7308,986100.0
2013-09-06 10:10:00,15.06,15.1,15.01,15.08,653400.0,14.721,14.7601,14.6722,14.7406,653400.0
2013-09-06 10:15:00,15.08,15.21,15.08,15.21,629600.0,14.7406,14.8677,14.7406,14.8677,629600.0
2013-09-06 10:20:00,15.21,15.24,15.16,15.17,522100.0,14.8677,14.897,14.8188,14.8286,522100.0
2013-09-06 10:25:00,15.17,15.23,15.15,15.21,583100.0,14.8286,14.8872,14.809,14.8677,583100.0
2013-09-06 10:30:00,15.21,15.24,15.18,15.2,434400.0,14.8677,14.897,14.8383,14.8579,434400.0
2013-09-06 10:35:00,15.2,15.23,15.2,15.22,463700.0,14.8579,14.8872,14.8579,14.8774,463700.0
2013-09-06 10:40:00,15.23,15.24,15.22,15.23,358900.0,14.8872,14.897,14.8774,14.8872,358900.0
2013-09-06 10:45:00,15.23,15.29,15.23,15.29,974400.0,14.8872,14.9459,14.8872,14.9459,974400.0
2013-09-06 10:50:00,15.29,15.31,15.22,15.24,546500.0,14.9459,14.9654,14.8774,14.897,546500.0
2013-09-06 10:55:00,15.24,15.25,15.2,15.21,645700.0,14.897,14.9068,14.8579,14.8677,645700.0
2013-09-06 11:00:00,15.22,15.29,15.21,15.27,291200.0,14.8774,14.9459,14.8677,14.9263,291200.0
2013-09-06 11:05:00,15.27,15.28,15.2,15.2,278600.0,14.9263,14.9361,14.8579,14.8579,278600.0
2013-09-06 11:10:00,15.19,15.2,15.15,15.17,656800.0,14.8481,14.8579,14.809,14.8286,656800.0
2013-09-06 11:15:00,15.17,15.22,15.17,15.18,318800.0,14.8286,14.8774,14.8286,14.8383,318800.0
2013-09-06 11:20:00,15.18,15.24,15.18,15.21,246200.0,14.8383,14.897,14.8383,14.8677,246200.0
2013-09-06 11:25:00,15.2,15.21,15.19,15.21,204700.0,14.8579,14.8677,14.8481,14.8677,204700.0
2013-09-06 11:30:00,15.21,15.22,15.19,15.21,145400.0,14.8677,14.8774,14.8481,14.8677,145400.0
2013-09-06 11:35:00,15.21,15.23,15.2,15.2,180300.0,14.8677,14.8872,14.8579,14.8579,180300.0
2013-09-06 11:40:00,15.2,15.21,15.19,15.19,194600.0,14.8579,14.8677,14.8481,14.8481,194600.0
2013-09-06 11:45:00,15.19,15.2,15.15,15.16,281900.0,14.8481,14.8579,14.809,14.8188,281900.0
2013-09-06 11:50:00,15.16,15.17,15.15,15.15,107500.0,14.8188,14.8286,14.809,14.809,107500.0
2013-09-06 11:55:00,15.15,15.16,15.14,15.14,313300.0,14.809,14.8188,14.7992,14.7992,313300.0
2013-09-06 12:00:00,15.15,15.15,15.12,15.13,343300.0,14.809,14.809,14.7797,14.7895,343300.0
2013-09-06 12:05:00,15.13,15.18,15.12,15.18,352800.0,14.7895,14.8383,14.7797,14.8383,352800.0
2013-09-06 12:10:00,15.18,15.21,15.17,15.19,561400.0,14.8383,14.8677,14.8286,14.8481,561400.0
2013-09-06 12:15:00,15.19,15.2,15.18,15.19,238600.0,14.8481,14.8579,14.8383,14.8481,238600.0
2013-09-06 12:20:00,15.2,15.2,15.17,15.18,111100.0,14.8579,14.8579,14.8286,14.8383,111100.0
2013-09-06 12:25:00,15.18,15.18,15.16,15.16,48300.0,14.8383,14.8383,14.8188,14.8188,48300.0
2013-09-06 12:30:00,15.17,15.17,15.15,15.16,63300.0,14.8286,14.8286,14.809,14.8188,63300.0
2013-09-06 12:35:00,15.15,15.17,15.15,15.16,202200.0,14.809,14.8286,14.809,14.8188,202200.0
2013-09-06 12:40:00,15.16,15.17,15.15,15.17,254100.0,14.8188,14.8286,14.809,14.8286,254100.0
2013-09-06 12:45:00,15.17,15.17,15.14,15.16,267800.0,14.8286,14.8286,14.7992,14.8188,267800.0
2013-09-06 12:50:00,15.17,15.17,15.16,15.17,73400.0,14.8286,14.8286,14.8188,14.8286,73400.0
2013-09-06 12:55:00,15.17,15.22,15.16,15.22,251300.0,14.8286,14.8774,14.8188,14.8774,251300.0
2013-09-06 13:00:00,15.22,15.24,15.2,15.2,370000.0,14.8774,14.897,14.8579,14.8579,370000.0
2013-09-06 13:05:00,15.21,15.21,15.16,15.16,206500.0,14.8677,14.8677,14.8188,14.8188,206500.0
2013-09-06 13:10:00,15.16,15.2,15.15,15.2,374300.0,14.8188,14.8579,14.809,14.8579,374300.0
2013-09-06 13:15:00,15.2,15.2,15.18,15.2,131100.0,14.8579,14.8579,14.8383,14.8579,131100.0
2013-09-06 13:20:00,15.2,15.21,15.19,15.21,85300.0,14.8579,14.8677,14.8481,14.8677,85300.0
2013-09-06 13:25:00,15.2,15.21,15.18,15.19,208500.0,14.8579,14.8677,14.8383,14.8481,208500.0
2013-09-06 13:30:00,15.19,15.21,15.17,15.21,623200.0,14.8481,14.8677,14.8286,14.8677,623200.0
2013-09-06 13:35:00,15.21,15.21,15.19,15.2,76500.0,14.8677,14.8677,14.8481,14.8579,76500.0
2013-09-06 13:40:00,15.2,15.21,15.19,15.2,128100.0,14.8579,14.8677,14.8481,14.8579,128100.0
2013-09-06 13:45:00,15.19,15.21,15.18,15.21,211900.0,14.8481,14.8677,14.8383,14.8677,211900.0
2013-09-06 13:50:00,15.21,15.24,15.21,15.24,274100.0,14.8677,14.897,14.8677,14.897,274100.0
2013-09-06 13:55:00,15.24,15.24,15.23,15.23,67800.0,14.897,14.897,14.8872,14.8872,67800.0
2013-09-06 14:00:00,15.23,15.24,15.19,15.19,248400.0,14.8872,14.897,14.8481,14.8481,248400.0
2013-09-06 14:05:00,15.19,15.21,15.19,15.19,147500.0,14.8481,14.8677,14.8481,14.8481,147500.0
2013-09-06 14:10:00,15.2,15.2,15.17,15.18,105600.0,14.8579,14.8579,14.8286,14.8383,105600.0
2013-09-06 14:15:00,15.18,15.19,15.17,15.18,225100.0,14.8383,14.8481,14.8286,14.8383,225100.0
2013-09-06 14:20:00,15.19,15.19,15.17,15.18,52000.0,14.8481,14.8481,14.8286,14.8383,52000.0
2013-09-06 14:25:00,15.18,15.18,15.17,15.18,80700.0,14.8383,14.8383,14.8286,14.8383,80700.0
2013-09-06 14:30:00,15.18,15.19,15.17,15.18,228600.0,14.8383,14.8481,14.8286,14.8383,228600.0
2013-09-06 14:35:00,15.18,15.23,15.17,15.22,275900.0,14.8383,14.8872,14.8286,14.8774,275900.0
2013-09-06 14:40:00,15.22,15.24,15.21,15.22,626800.0,14.8774,14.897,14.8677,14.8774,626800.0
2013-09-06 14:45:00,15.22,15.25,15.22,15.24,460100.0,14.8774,14.9068,14.8774,14.897,460100.0
2013-09-06 14:50:00,15.24,15.25,15.23,15.24,488800.0,14.897,14.9068,14.8872,14.897,488800.0
2013-09-06 14:55:00,15.23,15.24,15.2,15.21,419200.0,14.8872,14.897,14.8579,14.8677,419200.0
2013-09-06 15:00:00,15.21,15.23,15.21,15.23,79300.0,14.8677,14.8872,14.8677,14.8872,79300.0
2013-09-06 15:05:00,15.23,15.24,15.2,15.21,402400.0,14.8872,14.897,14.8579,14.8677,402400.0
2013-09-06 15:10:00,15.21,15.22,15.19,15.22,451000.0,14.8677,14.8774,14.8481,14.8774,451000.0
2013-09-06 15:15:00,15.22,15.25,15.22,15.25,365700.0,14.8774,14.9068,14.8774,14.9068,365700.0
2013-09-06 15:20:00,15.25,15.29,15.24,15.29,521800.0,14.9068,14.9459,14.897,14.9459,521800.0
2013-09-06 15:25:00,15.29,15.31,15.27,15.29,954500.0,14.9459,14.9654,14.9263,14.9459,954500.0
2013-09-06 15:30:00,15.3,15.3,15.27,15.28,432000.0,14.9556,14.9556,14.9263,14.9361,432000.0
2013-09-06 15:35:00,15.27,15.28,15.25,15.27,358500.0,14.9263,14.9361,14.9068,14.9263,358500.0
2013-09-06 15:40:00,15.27,15.3,15.26,15.29,301500.0,14.9263,14.9556,14.9165,14.9459,301500.0
2013-09-06 15:45:00,15.29,15.3,15.26,15.26,606700.0,14.9459,14.9556,14.9165,14.9165,606700.0
2013-09-06 15:50:00,15.26,15.3,15.25,15.29,634400.0,14.9165,14.9556,14.9068,14.9459,634400.0
2013-09-06 15:55:00,15.29,15.31,15.25,15.26,1413400.0,14.9459,14.9654,14.9068,14.9165,1413400.0
2013-09-09 09:30:00,15.4,15.44,15.3,15.38,1230400.0,15.0534,15.0925,14.9556,15.0338,1230400.0
2013-09-09 09:35:00,15.38,15.44,15.36,15.42,895500.0,15.0338,15.0925,15.0143,15.0729,895500.0
2013-09-09 09:40:00,15.41,15.5,15.4,15.43,830700.0,15.0632,15.1511,15.0534,15.0827,830700.0
2013-09-09 09:45:00,15.44,15.48,15.38,15.4,614000.0,15.0925,15.1316,15.0338,15.0534,614000.0
2013-09-09 09:50:00,15.41,15.48,15.4,15.46,935100.0,15.0632,15.1316,15.0534,15.112,935100.0
2013-09-09 09:55:00,15.46,15.5,15.45,15.48,799400.0,15.112,15.1511,15.1023,15.1316,799400.0
2013-09-09 10:00:00,15.49,15.5,15.43,15.43,712400.0,15.1414,15.1511,15.0827,15.0827,712400.0
2013-09-09 10:05:00,15.43,15.45,15.41,15.43,610100.0,15.0827,15.1023,15.0632,15.0827,610100.0
2013-09-09 10:10:00,15.43,15.45,15.4,15.45,588700.0,15.0827,15.1023,15.0534,15.1023,588700.0
2013-09-09 10:15:00,15.45,15.49,15.45,15.46,612700.0,15.1023,15.1414,15.1023,15.112,612700.0
2013-09-09 10:20:00,15.46,15.49,15.45,15.46,571200.0,15.112,15.1414,15.1023,15.112,571200.0
2013-09-09 10:25:00,15.45,15.49,15.44,15.47,748900.0,15.1023,15.1414,15.0925,15.1218,748900.0
2013-09-09 10:30:00,15.46,15.49,15.46,15.47,576500.0,15.112,15.1414,15.112,15.1218,576500.0
2013-09-09 10:35:00,15.48,15.55,15.48,15.53,1172700.0,15.1316,15.2,15.1316,15.1805,1172700.0
2013-09-09 10:40:00,15.53,15.58,15.52,15.56,534200.0,15.1805,15.2293,15.1707,15.2098,534200.0
2013-09-09 10:45:00,15.56,15.6,15.56,15.6,341200.0,15.2098,15.2489,15.2098,15.2489,341200.0
2013-09-09 10:50:00,15.59,15.6,15.57,15.57,363000.0,15.2391,15.2489,15.2196,15.2196,363000.0
2013-09-09 10:55:00,15.57,15.59,15.57,15.57,351900.0,15.2196,15.2391,15.2196,15.2196,351900.0
2013-09-09 11:00:00,15.57,15.58,15.56,15.58,293900.0,15.2196,15.2293,15.2098,15.2293,293900.0
2013-09-09 11:05:00,15.57,15.59,15.56,15.56,400400.0,15.2196,15.2391,15.2098,15.2098,400400.0
2013-09-09 11:10:00,15.57,15.58,15.55,15.56,331700.0,15.2196,15.2293,15.2,15.2098,331700.0
2013-09-09 11:15:00,15.57,15.58,15.56,15.57,186400.0,15.2196,15.2293,15.2098,15.2196,186400.0
2013-09-09 11:20:00,15.57,15.59,15.56,15.59,336300.0,15.2196,15.2391,15.2098,15.2391,336300.0
2013-09-09 11:25:00,15.59,15.59,15.56,15.57,264200.0,15.2391,15.2391,15.2098,15.2196,264200.0
2013-09-09 11:30:00,15.57,15.6,15.55,15.56,613800.0,15.2196,15.2489,15.2,15.2098,613800.0
2013-09-09 11:35:00,15.56,15.57,15.53,15.55,699600.0,15.2098,15.2196,15.1805,15.2,699600.0
2013-09-09 11:40:00,15.55,15.57,15.51,15.52,446000.0,15.2,15.2196,15.1609,15.1707,446000.0
2013-09-09 11:45:00,15.52,15.52,15.49,15.49,280800.0,15.1707,15.1707,15.1414,15.1414,280800.0
2013-09-09 11:50:00,15.48,15.52,15.48,15.5,386400.0,15.1316,15.1707,15.1316,15.1511,386400.0
2013-09-09 11:55:00,15.5,15.53,15.5,15.52,324100.0,15.1511,15.1805,15.1511,15.1707,324100.0
2013-09-09 12:00:00,15.52,15.55,15.52,15.53,317000.0,15.1707,15.2,15.1707,15.1805,317000.0
2013-09-09 12:05:00,15.53,15.54,15.53,15.54,81100.0,15.1805,15.1902,15.1805,15.1902,81100.0
2013-09-09 12:10:00,15.54,15.57,15.53,15.57,299400.0,15.1902,15.2196,15.1805,15.2196,299400.0
2013-09-09 12:15:00,15.57,15.57,15.55,15.57,132200.0,15.2196,15.2196,15.2,15.2196,132200.0
2013-09-09 12:20:00,15.56,15.58,15.55,15.58,226500.0,15.2098,15.2293,15.2,15.2293,226500.0
2013-09-09 12:25:00,15.58,15.59,15.57,15.59,279600.0,15.2293,15.2391,15.2196,15.2391,279600.0
2013-09-09 12:30:00,15.59,15.6,15.58,15.59,175400.0,15.2391,15.2489,15.2293,15.2391,175400.0
2013-09-09 12:35:00,15.59,15.59,15.58,15.59,83600.0,15.2391,15.2391,15.2293,15.2391,83600.0
2013-09-09 12:40:00,15.58,15.62,15.58,15.61,386900.0,15.2293,15.2684,15.2293,15.2587,386900.0
2013-09-09 12:45:00,15.62,15.64,15.61,15.64,556300.0,15.2684,15.288,15.2587,15.288,556300.0
2013-09-09 12:50:00,15.64,15.65,15.59,15.61,377000.0,15.288,15.2978,15.2391,15.2587,377000.0
2013-09-09 12:55:00,15.6,15.61,15.58,15.6,269800.0,15.2489,15.2587,15.2293,15.2489,269800.0
2013-09-09 13:00:00,15.59,15.63,15.59,15.59,291100.0,15.2391,15.2782,15.2391,15.2391,291100.0
2013-09-09 13:05:00,15.6,15.62,15.6,15.61,235200.0,15.2489,15.2684,15.2489,15.2587,235200.0
2013-09-09 13:10:00,15.62,15.65,15.61,15.65,157600.0,15.2684,15.2978,15.2587,15.2978,157600.0
2013-09-09 13:15:00,15.65,15.66,15.64,15.65,265600.0,15.2978,15.3075,15.288,15.2978,265600.0
2013-09-09 13:20:00,15.65,15.66,15.64,15.66,76000.0,15.2978,15.3075,15.288,15.3075,76000.0
2013-09-09 13:25:00,15.66,15.66,15.65,15.65,200900.0,15.3075,15.3075,15.2978,15.2978,200900.0
2013-09-09 13:30:00,15.65,15.68,15.65,15.67,381700.0,15.2978,15.3271,15.2978,15.3173,381700.0
2013-09-09 13:35:00,15.67,15.68,15.66,15.66,214200.0,15.3173,15.3271,15.3075,15.3075,214200.0
2013-09-09 13:40:00,15.67,15.67,15.65,15.66,282300.0,15.3173,15.3173,15.2978,15.3075,282300.0
2013-09-09 13:45:00,15.67,15.68,15.66,15.68,100400.0,15.3173,15.3271,15.3075,15.3271,100400.0
2013-09-09 13:50:00,15.67,15.68,15.67,15.68,92800.0,15.3173,15.3271,15.3173,15.3271,92800.0
2013-09-09 13:55:00,15.68,15.68,15.65,15.67,472000.0,15.3271,15.3271,15.2978,15.3173,472000.0
2013-09-09 14:00:00,15.68,15.69,15.65,15.66,430400.0,15.3271,15.3369,15.2978,15.3075,430400.0
2013-09-09 14:05:00,15.66,15.67,15.65,15.66,111200.0,15.3075,15.3173,15.2978,15.3075,111200.0
2013-09-09 14:10:00,15.65,15.65,15.6,15.61,224300.0,15.2978,15.2978,15.2489,15.2587,224300.0
2013-09-09 14:15:00,15.6,15.68,15.6,15.68,218000.0,15.2489,15.3271,15.2489,15.3271,218000.0
2013-09-09 14:20:00,15.68,15.68,15.65,15.66,191300.0,15.3271,15.3271,15.2978,15.3075,191300.0
2013-09-09 14:25:00,15.65,15.66,15.63,15.64,262700.0,15.2978,15.3075,15.2782,15.288,262700.0
2013-09-09 14:30:00,15.63,15.64,15.61,15.63,321700.0,15.2782,15.288,15.2587,15.2782,321700.0
2013-09-09 14:35:00,15.63,15.63,15.61,15.62,164000.0,15.2782,15.2782,15.2587,15.2684,164000.0
2013-09-09 14:40:00,15.62,15.63,15.6,15.63,259700.0,15.2684,15.2782,15.2489,15.2782,259700.0
2013-09-09 14:45:00,15.63,15.66,15.62,15.66,394900.0,15.2782,15.3075,15.2684,15.3075,394900.0
2013-09-09 14:50:00,15.65,15.66,15.63,15.64,220600.0,15.2978,15.3075,15.2782,15.288,220600.0
2013-09-09 14:55:00,15.64,15.66,15.63,15.65,218900.0,15.288,15.3075,15.2782,15.2978,218900.0
2013-09-09 15:00:00,15.65,15.66,15.59,15.6,397600.0,15.2978,15.3075,15.2391,15.2489,397600.0
2013-09-09 15:05:00,15.61,15.62,15.57,15.59,245500.0,15.2587,15.2684,15.2196,15.2391,245500.0
2013-09-09 15:10:00,15.59,15.59,15.56,15.58,274800.0,15.2391,15.2391,15.2098,15.2293,274800.0
2013-09-09 15:15:00,15.58,15.62,15.57,15.62,194900.0,15.2293,15.2684,15.2196,15.2684,194900.0
2013-09-09 15:20:00,15.62,15.62,15.58,15.61,341800.0,15.2684,15.2684,15.2293,15.2587,341800.0
2013-09-09 15:25:00,15.61,15.62,15.6,15.61,201300.0,15.2587,15.2684,15.2489,15.2587,201300.0
2013-09-09 15:30:00,15.62,15.63,15.61,15.63,149100.0,15.2684,15.2782,15.2587,15.2782,149100.0
2013-09-09 15:35:00,15.63,15.64,15.61,15.62,219400.0,15.2782,15.288,15.2587,15.2684,219400.0
2013-09-09 15:40:00,15.62,15.62,15.6,15.6,617800.0,15.2684,15.2684,15.2489,15.2489,617800.0
2013-09-09 15:45:00,15.61,15.63,15.6,15.63,322400.0,15.2587,15.2782,15.2489,15.2782,322400.0
2013-09-09 15:50:00,15.62,15.63,15.61,15.62,363900.0,15.2684,15.2782,15.2587,15.2684,363900.0
2013-09-09 15:55:00,15.62,15.62,15.59,15.62,1042700.0,15.2684,15.2684,15.2391,15.2684,1042700.0
2013-09-10 09:30:00,15.9,15.97,15.89,15.93,1401200.0,15.5421,15.6106,15.5324,15.5715,1401200.0
2013-09-10 09:35:00,15.94,15.95,15.91,15.93,1027800.0,15.5812,15.591,15.5519,15.5715,1027800.0
2013-09-10 09:40:00,15.94,15.94,15.87,15.94,762500.0,15.5812,15.5812,15.5128,15.5812,762500.0
2013-09-10 09:45:00,15.94,15.99,15.93,15.97,1308800.0,15.5812,15.6301,15.5715,15.6106,1308800.0
2013-09-10 09:50:00,15.98,16.05,15.96,16.0,3098200.0,15.6203,15.6888,15.6008,15.6399,3098200.0
2013-09-10 09:55:00,16.0,16.04,15.98,16.01,1522000.0,15.6399,15.679,15.6203,15.6497,1522000.0
2013-09-10 10:00:00,16.0,16.12,16.0,16.1,1036100.0,15.6399,15.7572,15.6399,15.7376,1036100.0
2013-09-10 10:05:00,16.1,16.13,16.06,16.12,2227600.0,15.7376,15.767,15.6985,15.7572,2227600.0
2013-09-10 10:10:00,16.13,16.13,16.08,16.13,1352200.0,15.767,15.767,15.7181,15.767,1352200.0
2013-09-10 10:15:00,16.12,16.22,16.11,16.18,1785100.0,15.7572,15.8549,15.7474,15.8158,1785100.0
2013-09-10 10:20:00,16.18,16.19,16.13,16.17,1206700.0,15.8158,15.8256,15.767,15.8061,1206700.0
2013-09-10 10:25:00,16.17,16.32,16.16,16.3,1841800.0,15.8061,15.9527,15.7963,15.9331,1841800.0
2013-09-10 10:30:00,16.3,16.33,16.25,16.29,1847000.0,15.9331,15.9625,15.8843,15.9234,1847000.0
2013-09-10 10:35:00,16.29,16.45,16.28,16.43,2053800.0,15.9234,16.0798,15.9136,16.0602,2053800.0
2013-09-10 10:40:00,16.44,16.49,16.41,16.42,1477300.0,16.07,16.1189,16.0407,16.0504,1477300.0
2013-09-10 10:45:00,16.41,16.42,16.34,16.34,1100100.0,16.0407,16.0504,15.9722,15.9722,1100100.0
2013-09-10 10:50:00,16.34,16.35,16.23,16.23,1330300.0,15.9722,15.982,15.8647,15.8647,1330300.0
2013-09-10 10:55:00,16.24,16.3,16.2,16.24,1317000.0,15.8745,15.9331,15.8354,15.8745,1317000.0
2013-09-10 11:00:00,16.24,16.28,16.22,16.28,795000.0,15.8745,15.9136,15.8549,15.9136,795000.0
2013-09-10 11:05:00,16.27,16.31,16.24,16.3,686200.0,15.9038,15.9429,15.8745,15.9331,686200.0
2013-09-10 11:10:00,16.31,16.31,16.24,16.3,697600.0,15.9429,15.9429,15.8745,15.9331,697600.0
2013-09-10 11:15:00,16.3,16.31,16.28,16.28,552200.0,15.9331,15.9429,15.9136,15.9136,552200.0
2013-09-10 11:20:00,16.28,16.3,16.26,16.3,276000.0,15.9136,15.9331,15.894,15.9331,276000.0
2013-09-10 11:25:00,16.3,16.31,16.25,16.25,606200.0,15.9331,15.9429,15.8843,15.8843,606200.0
2013-09-10 11:30:00,16.25,16.29,16.24,16.25,702300.0,15.8843,15.9234,15.8745,15.8843,702300.0
2013-09-10 11:35:00,16.25,16.27,16.23,16.25,921000.0,15.8843,15.9038,15.8647,15.8843,921000.0
2013-09-10 11:40:00,16.25,16.3,16.25,16.29,540900.0,15.8843,15.9331,15.8843,15.9234,540900.0
2013-09-10 11:45:00,16.29,16.3,16.24,16.25,504400.0,15.9234,15.9331,15.8745,15.8843,504400.0
2013-09-10 11:50:00,16.25,16.3,16.24,16.29,304100.0,15.8843,15.9331,15.8745,15.9234,304100.0
2013-09-10 11:55:00,16.29,16.3,16.26,16.26,230800.0,15.9234,15.9331,15.894,15.894,230800.0
2013-09-10 12:00:00,16.26,16.27,16.25,16.27,173300.0,15.894,15.9038,15.8843,15.9038,173300.0
2013-09-10 12:05:00,16.27,16.27,16.26,16.27,302900.0,15.9038,15.9038,15.894,15.9038,302900.0
2013-09-10 12:10:00,16.27,16.27,16.25,16.25,131600.0,15.9038,15.9038,15.8843,15.8843,131600.0
2013-09-10 12:15:00,16.26,16.26,16.25,16.25,121700.0,15.894,15.894,15.8843,15.8843,121700.0
2013-09-10 12:20:00,16.25,16.26,16.24,16.25,322800.0,15.8843,15.894,15.8745,15.8843,322800.0
2013-09-10 12:25:00,16.25,16.27,16.21,16.26,1762700.0,15.8843,15.9038,15.8452,15.894,1762700.0
2013-09-10 12:30:00,16.26,16.29,16.25,16.28,391900.0,15.894,15.9234,15.8843,15.9136,391900.0
2013-09-10 12:35:00,16.28,16.34,16.27,16.34,707700.0,15.9136,15.9722,15.9038,15.9722,707700.0
2013-09-10 12:40:00,16.34,16.38,16.33,16.36,711200.0,15.9722,16.0113,15.9625,15.9918,711200.0
2013-09-10 12:45:00,16.36,16.38,16.35,16.37,421000.0,15.9918,16.0113,15.982,16.0016,421000.0
2013-09-10 12:50:00,16.37,16.39,16.36,16.37,320100.0,16.0016,16.0211,15.9918,16.0016,320100.0
2013-09-10 12:55:00,16.37,16.39,16.35,16.38,345000.0,16.0016,16.0211,15.982,16.0113,345000.0
2013-09-10 13:00:00,16.38,16.43,16.37,16.41,770800.0,16.0113,16.0602,16.0016,16.0407,770800.0
2013-09-10 13:05:00,16.42,16.45,16.41,16.43,498800.0,16.0504,16.0798,16.0407,16.0602,498800.0
2013-09-10 13:10:00,16.43,16.44,16.37,16.39,302000.0,16.0602,16.07,16.0016,16.0211,302000.0
2013-09-10 13:15:00,16.4,16.45,16.38,16.44,480400.0,16.0309,16.0798,16.0113,16.07,480400.0
2013-09-10 13:20:00,16.44,16.52,16.43,16.5,1279300.0,16.07,16.1482,16.0602,16.1286,1279300.0
2013-09-10 13:25:00,16.5,16.51,16.47,16.49,610600.0,16.1286,16.1384,16.0993,16.1189,610600.0
2013-09-10 13:30:00,16.49,16.49,16.43,16.45,383700.0,16.1189,16.1189,16.0602,16.0798,383700.0
2013-09-10 13:35:00,16.44,16.48,16.43,16.48,459900.0,16.07,16.1091,16.0602,16.1091,459900.0
2013-09-10 13:40:00,16.48,16.5,16.44,16.45,373300.0,16.1091,16.1286,16.07,16.0798,373300.0
2013-09-10 13:45:00,16.44,16.47,16.44,16.46,327700.0,16.07,16.0993,16.07,16.0895,327700.0
2013-09-10 13:50:00,16.45,16.48,16.43,16.45,417900.0,16.0798,16.1091,16.0602,16.0798,417900.0
2013-09-10 13:55:00,16.45,16.48,16.45,16.47,189200.0,16.0798,16.1091,16.0798,16.0993,189200.0
2013-09-10 14:00:00,16.47,16.49,16.45,16.46,345600.0,16.0993,16.1189,16.0798,16.0895,345600.0
2013-09-10 14:05:00,16.46,16.48,16.43,16.43,421000.0,16.0895,16.1091,16.0602,16.0602,421000.0
2013-09-10 14:10:00,16.44,16.46,16.43,16.44,297500.0,16.07,16.0895,16.0602,16.07,297500.0
2013-09-10 14:15:00,16.45,16.47,16.42,16.44,330900.0,16.0798,16.0993,16.0504,16.07,330900.0
2013-09-10 14:20:00,16.44,16.47,16.43,16.45,313000.0,16.07,16.0993,16.0602,16.0798,313000.0
2013-09-10 14:25:00,16.45,16.46,16.43,16.44,266700.0,16.0798,16.0895,16.0602,16.07,266700.0
2013-09-10 14:30:00,16.43,16.44,16.3,16.3,1021800.0,16.0602,16.07,15.9331,15.9331,1021800.0
2013-09-10 14:35:00,16.3,16.36,16.29,16.35,746500.0,15.9331,15.9918,15.9234,15.982,746500.0
2013-09-10 14:40:00,16.36,16.46,16.35,16.42,746500.0,15.9918,16.0895,15.982,16.0504,746500.0
2013-09-10 14:45:00,16.43,16.43,16.39,16.43,448400.0,16.0602,16.0602,16.0211,16.0602,448400.0
2013-09-10 14:50:00,16.43,16.46,16.4,16.45,868900.0,16.0602,16.0895,16.0309,16.0798,868900.0
2013-09-10 14:55:00,16.45,16.56,16.44,16.54,957200.0,16.0798,16.1873,16.07,16.1677,957200.0
2013-09-10 15:00:00,16.55,16.59,16.53,16.56,1244900.0,16.1775,16.2166,16.158,16.1873,1244900.0
2013-09-10 15:05:00,16.56,16.58,16.54,16.54,586400.0,16.1873,16.2068,16.1677,16.1677,586400.0
2013-09-10 15:10:00,16.54,16.55,16.5,16.5,339100.0,16.1677,16.1775,16.1286,16.1286,339100.0
2013-09-10 15:15:00,16.5,16.53,16.49,16.53,622400.0,16.1286,16.158,16.1189,16.158,622400.0
2013-09-10 15:20:00,16.52,16.54,16.52,16.53,377800.0,16.1482,16.1677,16.1482,16.158,377800.0
2013-09-10 15:25:00,16.53,16.54,16.53,16.53,157200.0,16.158,16.1677,16.158,16.158,157200.0
2013-09-10 15:30:00,16.53,16.54,16.47,16.49,752000.0,16.158,16.1677,16.0993,16.1189,752000.0
2013-09-10 15:35:00,16.5,16.5,16.45,16.46,1030800.0,16.1286,16.1286,16.0798,16.0895,1030800.0
2013-09-10 15:40:00,16.46,16.47,16.4,16.41,2317000.0,16.0895,16.0993,16.0309,16.0407,2317000.0
2013-09-10 15:45:00,16.41,16.42,16.39,16.39,869400.0,16.0407,16.0504,16.0211,16.0211,869400.0
2013-09-10 15:50:00,16.39,16.4,16.33,16.33,2563600.0,16.0211,16.0309,15.9625,15.9625,2563600.0
2013-09-10 15:55:00,16.34,16.34,16.25,16.26,4431900.0,15.9722,15.9722,15.8843,15.894,4431900.0
2013-09-11 09:30:00,16.31,16.34,16.26,16.33,1302600.0,15.9429,15.9722,15.894,15.9625,1302600.0
2013-09-11 09:35:00,16.33,16.46,16.32,16.39,920200.0,15.9625,16.0895,15.9527,16.0211,920200.0
2013-09-11 09:40:00,16.39,16.5,16.39,16.5,901900.0,16.0211,16.1286,16.0211,16.1286,901900.0
2013-09-11 09:45:00,16.5,16.54,16.42,16.43,1333300.0,16.1286,16.1677,16.0504,16.0602,1333300.0
2013-09-11 09:50:00,16.42,16.43,16.26,16.3,1372000.0,16.0504,16.0602,15.894,15.9331,1372000.0
2013-09-11 09:55:00,16.29,16.29,16.13,16.19,1146500.0,15.9234,15.9234,15.767,15.8256,1146500.0
2013-09-11 10:00:00,16.19,16.28,16.16,16.24,1022700.0,15.8256,15.9136,15.7963,15.8745,1022700.0
2013-09-11 10:05:00,16.24,16.25,16.11,16.11,808500.0,15.8745,15.8843,15.7474,15.7474,808500.0
2013-09-11 10:10:00,16.11,16.14,16.06,16.1,1117100.0,15.7474,15.7767,15.6985,15.7376,1117100.0
2013-09-11 10:15:00,16.1,16.15,16.04,16.05,995300.0,15.7376,15.7865,15.679,15.6888,995300.0
2013-09-11 10:20:00,16.04,16.07,16.0,16.0,1137800.0,15.679,15.7083,15.6399,15.6399,1137800.0
2013-09-11 10:25:00,16.0,16.07,16.0,16.04,1347300.0,15.6399,15.7083,15.6399,15.679,1347300.0
2013-09-11 10:30:00,16.04,16.09,16.03,16.07,574300.0,15.679,15.7279,15.6692,15.7083,574300.0
2013-09-11 10:35:00,16.08,16.17,16.07,16.16,449300.0,15.7181,15.8061,15.7083,15.7963,449300.0
2013-09-11 10:40:00,16.16,16.2,16.15,16.19,386900.0,15.7963,15.8354,15.7865,15.8256,386900.0
2013-09-11 10:45:00,16.19,16.2,16.15,16.16,469500.0,15.8256,15.8354,15.7865,15.7963,469500.0
2013-09-11 10:50:00,16.17,16.18,16.14,16.16,601800.0,15.8061,15.8158,15.7767,15.7963,601800.0
2013-09-11 10:55:00,16.16,16.19,16.16,16.16,425700.0,15.7963,15.8256,15.7963,15.7963,425700.0
2013-09-11 11:00:00,16.16,16.18,16.14,16.16,590600.0,15.7963,15.8158,15.7767,15.7963,590600.0
2013-09-11 11:05:00,16.17,16.17,16.15,16.17,285800.0,15.8061,15.8061,15.7865,15.8061,285800.0
2013-09-11 11:10:00,16.16,16.18,16.16,16.18,362000.0,15.7963,15.8158,15.7963,15.8158,362000.0
2013-09-11 11:15:00,16.18,16.18,16.13,16.13,285700.0,15.8158,15.8158,15.767,15.767,285700.0
2013-09-11 11:20:00,16.13,16.21,16.11,16.2,361100.0,15.767,15.8452,15.7474,15.8354,361100.0
2013-09-11 11:25:00,16.21,16.28,16.19,16.28,522300.0,15.8452,15.9136,15.8256,15.9136,522300.0
2013-09-11 11:30:00,16.28,16.33,16.28,16.33,716800.0,15.9136,15.9625,15.9136,15.9625,716800.0
2013-09-11 11:35:00,16.33,16.37,16.32,16.33,381400.0,15.9625,16.0016,15.9527,15.9625,381400.0
2013-09-11 11:40:00,16.34,16.34,16.28,16.29,243000.0,15.9722,15.9722,15.9136,15.9234,243000.0
2013-09-11 11:45:00,16.28,16.29,16.22,16.26,366500.0,15.9136,15.9234,15.8549,15.894,366500.0
2013-09-11 11:50:00,16.25,16.26,16.25,16.25,34200.0,15.8843,15.894,15.8843,15.8843,34200.0
2013-09-11 11:55:00,16.25,16.26,16.23,16.25,373200.0,15.8843,15.894,15.8647,15.8843,373200.0
2013-09-11 12:00:00,16.25,16.25,16.23,16.23,370700.0,15.8843,15.8843,15.8647,15.8647,370700.0
2013-09-11 12:05:00,16.23,16.25,16.22,16.25,231000.0,15.8647,15.8843,15.8549,15.8843,231000.0
2013-09-11 12:10:00,16.24,16.29,16.23,16.29,184900.0,15.8745,15.9234,15.8647,15.9234,184900.0
2013-09-11 12:15:00,16.28,16.32,16.27,16.32,241600.0,15.9136,15.9527,15.9038,15.9527,241600.0
2013-09-11 12:20:00,16.32,16.33,16.31,16.31,129500.0,15.9527,15.9625,15.9429,15.9429,129500.0
2013-09-11 12:25:00,16.31,16.37,16.31,16.36,340100.0,15.9429,16.0016,15.9429,15.9918,340100.0
2013-09-11 12:30:00,16.37,16.39,16.35,16.38,317900.0,16.0016,16.0211,15.982,16.0113,317900.0
2013-09-11 12:35:00,16.38,16.42,16.36,16.41,271200.0,16.0113,16.0504,15.9918,16.0407,271200.0
2013-09-11 12:40:00,16.41,16.41,16.4,16.4,136700.0,16.0407,16.0407,16.0309,16.0309,136700.0
2013-09-11 12:45:00,16.4,16.4,16.37,16.39,233000.0,16.0309,16.0309,16.0016,16.0211,233000.0
2013-09-11 12:50:00,16.38,16.39,16.36,16.36,175700.0,16.0113,16.0211,15.9918,15.9918,175700.0
2013-09-11 12:55:00,16.36,16.38,16.35,16.37,260600.0,15.9918,16.0113,15.982,16.0016,260600.0
2013-09-11 13:00:00,16.37,16.39,16.37,16.39,121400.0,16.0016,16.0211,16.0016,16.0211,121400.0
2013-09-11 13:05:00,16.38,16.39,16.38,16.39,136000.0,16.0113,16.0211,16.0113,16.0211,136000.0
2013-09-11 13:10:00,16.38,16.39,16.38,16.39,53400.0,16.0113,16.0211,16.0113,16.0211,53400.0
2013-09-11 13:15:00,16.39,16.42,16.38,16.42,189900.0,16.0211,16.0504,16.0113,16.0504,189900.0
2013-09-11 13:20:00,16.41,16.43,16.41,16.43,266600.0,16.0407,16.0602,16.0407,16.0602,266600.0
2013-09-11 13:25:00,16.43,16.43,16.39,16.39,355400.0,16.0602,16.0602,16.0211,16.0211,355400.0
2013-09-11 13:30:00,16.39,16.41,16.38,16.41,327800.0,16.0211,16.0407,16.0113,16.0407,327800.0
2013-09-11 13:35:00,16.41,16.43,16.41,16.43,207800.0,16.0407,16.0602,16.0407,16.0602,207800.0
2013-09-11 13:40:00,16.43,16.43,16.42,16.42,79100.0,16.0602,16.0602,16.0504,16.0504,79100.0
2013-09-11 13:45:00,16.43,16.45,16.42,16.45,321100.0,16.0602,16.0798,16.0504,16.0798,321100.0
2013-09-11 13:50:00,16.45,16.46,16.44,16.46,294300.0,16.0798,16.0895,16.07,16.0895,294300.0
2013-09-11 13:55:00,16.45,16.52,16.45,16.51,803200.0,16.0798,16.1482,16.0798,16.1384,803200.0
2013-09-11 14:00:00,16.51,16.51,16.46,16.46,180500.0,16.1384,16.1384,16.0895,16.0895,180500.0
2013-09-11 14:05:00,16.46,16.47,16.43,16.44,224900.0,16.0895,16.0993,16.0602,16.07,224900.0
2013-09-11 14:10:00,16.44,16.44,16.41,16.42,197000.0,16.07,16.07,16.0407,16.0504,197000.0
2013-09-11 14:15:00,16.42,16.43,16.4,16.43,464500.0,16.0504,16.0602,16.0309,16.0602,464500.0
2013-09-11 14:20:00,16.43,16.49,16.42,16.48,557400.0,16.0602,16.1189,16.0504,16.1091,557400.0
2013-09-11 14:25:00,16.48,16.49,16.48,16.49,295800.0,16.1091,16.1189,16.1091,16.1189,295800.0
2013-09-11 14:30:00,16.49,16.51,16.48,16.5,335400.0,16.1189,16.1384,16.1091,16.1286,335400.0
2013-09-11 14:35:00,16.49,16.51,16.49,16.51,337400.0,16.1189,16.1384,16.1189,16.1384,337400.0
2013-09-11 14:40:00,16.51,16.53,16.48,16.53,349000.0,16.1384,16.158,16.1091,16.158,349000.0
2013-09-11 14:45:00,16.53,16.57,16.51,16.53,466800.0,16.158,16.1971,16.1384,16.158,466800.0
2013-09-11 14:50:00,16.53,16.59,16.53,16.55,515700.0,16.158,16.2166,16.158,16.1775,515700.0
2013-09-11 14:55:00,16.55,16.56,16.54,16.55,420600.0,16.1775,16.1873,16.1677,16.1775,420600.0
2013-09-11 15:00:00,16.55,16.6,16.55,16.58,1041200.0,16.1775,16.2264,16.1775,16.2068,1041200.0
2013-09-11 15:05:00,16.58,16.58,16.52,16.52,539900.0,16.2068,16.2068,16.1482,16.1482,539900.0
2013-09-11 15:10:00,16.53,16.54,16.49,16.49,512400.0,16.158,16.1677,16.1189,16.1189,512400.0
2013-09-11 15:15:00,16.5,16.5,16.46,16.46,540600.0,16.1286,16.1286,16.0895,16.0895,540600.0
2013-09-11 15:20:00,16.46,16.47,16.45,16.46,409500.0,16.0895,16.0993,16.0798,16.0895,409500.0
2013-09-11 15:25:00,16.46,16.46,16.45,16.46,639200.0,16.0895,16.0895,16.0798,16.0895,639200.0
2013-09-11 15:30:00,16.46,16.47,16.44,16.45,714700.0,16.0895,16.0993,16.07,16.0798,714700.0
2013-09-11 15:35:00,16.45,16.52,16.45,16.49,915300.0,16.0798,16.1482,16.0798,16.1189,915300.0
2013-09-11 15:40:00,16.49,16.5,16.46,16.46,207500.0,16.1189,16.1286,16.0895,16.0895,207500.0
2013-09-11 15:45:00,16.47,16.48,16.42,16.42,573100.0,16.0993,16.1091,16.0504,16.0504,573100.0
2013-09-11 15:50:00,16.43,16.5,16.42,16.48,593400.0,16.0602,16.1286,16.0504,16.1091,593400.0
2013-09-11 15:55:00,16.48,16.49,16.47,16.48,970100.0,16.1091,16.1189,16.0993,16.1091,970100.0
2013-09-12 09:30:00,16.5,16.6,16.5,16.57,1107400.0,16.1286,16.2264,16.1286,16.1971,1107400.0
2013-09-12 09:35:00,16.58,16.58,16.51,16.52,753400.0,16.2068,16.2068,16.1384,16.1482,753400.0
2013-09-12 09:40:00,16.52,16.54,16.45,16.54,728800.0,16.1482,16.1677,16.0798,16.1677,728800.0
2013-09-12 09:45:00,16.53,16.61,16.53,16.57,1074100.0,16.158,16.2362,16.158,16.1971,1074100.0
2013-09-12 09:50:00,16.57,16.7,16.54,16.68,1428900.0,16.1971,16.3241,16.1677,16.3046,1428900.0
2013-09-12 09:55:00,16.69,16.73,16.68,16.72,1051100.0,16.3144,16.3535,16.3046,16.3437,1051100.0
2013-09-12 10:00:00,16.73,16.73,16.64,16.68,651700.0,16.3535,16.3535,16.2655,16.3046,651700.0
2013-09-12 10:05:00,16.68,16.7,16.65,16.7,1591500.0,16.3046,16.3241,16.2753,16.3241,1591500.0
2013-09-12 10:10:00,16.7,16.7,16.65,16.69,626100.0,16.3241,16.3241,16.2753,16.3144,626100.0
2013-09-12 10:15:00,16.69,16.69,16.64,16.66,728800.0,16.3144,16.3144,16.2655,16.285,728800.0
2013-09-12 10:20:00,16.66,16.71,16.66,16.7,362000.0,16.285,16.3339,16.285,16.3241,362000.0
2013-09-12 10:25:00,16.7,16.74,16.67,16.68,1004500.0,16.3241,16.3632,16.2948,16.3046,1004500.0
2013-09-12 10:30:00,16.69,16.71,16.66,16.69,505600.0,16.3144,16.3339,16.285,16.3144,505600.0
2013-09-12 10:35:00,16.69,16.7,16.67,16.69,426600.0,16.3144,16.3241,16.2948,16.3144,426600.0
2013-09-12 10:40:00,16.69,16.7,16.68,16.68,209200.0,16.3144,16.3241,16.3046,16.3046,209200.0
2013-09-12 10:45:00,16.68,16.72,16.68,16.68,323600.0,16.3046,16.3437,16.3046,16.3046,323600.0
2013-09-12 10:50:00,16.68,16.71,16.68,16.71,230400.0,16.3046,16.3339,16.3046,16.3339,230400.0
2013-09-12 10:55:00,16.71,16.75,16.71,16.75,559000.0,16.3339,16.373,16.3339,16.373,559000.0
2013-09-12 11:00:00,16.75,16.8,16.75,16.78,664400.0,16.373,16.4219,16.373,16.4023,664400.0
2013-09-12 11:05:00,16.79,16.79,16.73,16.73,485500.0,16.4121,16.4121,16.3535,16.3535,485500.0
2013-09-12 11:10:00,16.74,16.77,16.72,16.73,362000.0,16.3632,16.3926,16.3437,16.3535,362000.0
2013-09-12 11:15:00,16.73,16.74,16.67,16.67,351300.0,16.3535,16.3632,16.2948,16.2948,351300.0
2013-09-12 11:20:00,16.67,16.74,16.67,16.73,797800.0,16.2948,16.3632,16.2948,16.3535,797800.0
2013-09-12 11:25:00,16.72,16.74,16.7,16.7,1077600.0,16.3437,16.3632,16.3241,16.3241,1077600.0
2013-09-12 11:30:00,16.71,16.72,16.66,16.66,882200.0,16.3339,16.3437,16.285,16.285,882200.0
2013-09-12 11:35:00,16.66,16.67,16.54,16.56,898000.0,16.285,16.2948,16.1677,16.1873,898000.0
2013-09-12 11:40:00,16.57,16.65,16.56,16.63,734300.0,16.1971,16.2753,16.1873,16.2557,734300.0
2013-09-12 11:45:00,16.63,16.66,16.61,16.63,382200.0,16.2557,16.285,16.2362,16.2557,382200.0
2013-09-12 11:50:00,16.62,16.63,16.58,16.62,523700.0,16.2459,16.2557,16.2068,16.2459,523700.0
2013-09-12 11:55:00,16.63,16.65,16.62,16.65,174400.0,16.2557,16.2753,16.2459,16.2753,174400.0
2013-09-12 12:00:00,16.64,16.65,16.59,16.6,329300.0,16.2655,16.2753,16.2166,16.2264,329300.0
2013-09-12 12:05:00,16.61,16.62,16.59,16.59,199000.0,16.2362,16.2459,16.2166,16.2166,199000.0
2013-09-12 12:10:00,16.6,16.6,16.46,16.46,815600.0,16.2264,16.2264,16.0895,16.0895,815600.0
2013-09-12 12:15:00,16.47,16.51,16.43,16.46,476200.0,16.0993,16.1384,16.0602,16.0895,476200.0
2013-09-12 12:20:00,16.46,16.47,16.45,16.46,324000.0,16.0895,16.0993,16.0798,16.0895,324000.0
2013-09-12 12:25:00,16.46,16.5,16.44,16.49,332700.0,16.0895,16.1286,16.07,16.1189,332700.0
2013-09-12 12:30:00,16.5,16.54,16.49,16.5,351900.0,16.1286,16.1677,16.1189,16.1286,351900.0
2013-09-12 12:35:00,16.51,16.55,16.51,16.53,353400.0,16.1384,16.1775,16.1384,16.158,353400.0
2013-09-12 12:40:00,16.53,16.53,16.52,16.52,73500.0,16.158,16.158,16.1482,16.1482,73500.0
2013-09-12 12:45:00,16.53,16.53,16.47,16.48,183800.0,16.158,16.158,16.0993,16.1091,183800.0
2013-09-12 12:50:00,16.47,16.48,16.44,16.46,318300.0,16.0993,16.1091,16.07,16.0895,318300.0
2013-09-12 12:55:00,16.45,16.53,16.45,16.53,275700.0,16.0798,16.158,16.0798,16.158,275700.0
2013-09-12 13:00:00,16.53,16.53,16.46,16.47,336600.0,16.158,16.158,16.0895,16.0993,336600.0
2013-09-12 13:05:00,16.46,16.49,16.45,16.47,334400.0,16.0895,16.1189,16.0798,16.0993,334400.0
2013-09-12 13:10:00,16.47,16.49,16.47,16.47,198100.0,16.0993,16.1189,16.0993,16.0993,198100.0
2013-09-12 13:15:00,16.47,16.54,16.44,16.54,519100.0,16.0993,16.1677,16.07,16.1677,519100.0
2013-09-12 13:20:00,16.53,16.55,16.49,16.49,363400.0,16.158,16.1775,16.1189,16.1189,363400.0
2013-09-12 13:25:00,16.49,16.49,16.45,16.46,167000.0,16.1189,16.1189,16.0798,16.0895,167000.0
2013-09-12 13:30:00,16.46,16.49,16.46,16.48,303300.0,16.0895,16.1189,16.0895,16.1091,303300.0
2013-09-12 13:35:00,16.47,16.48,16.46,16.48,84600.0,16.0993,16.1091,16.0895,16.1091,84600.0
2013-09-12 13:40:00,16.48,16.48,16.4,16.4,265200.0,16.1091,16.1091,16.0309,16.0309,265200.0
2013-09-12 13:45:00,16.41,16.43,16.37,16.41,426000.0,16.0407,16.0602,16.0016,16.0407,426000.0
2013-09-12 13:50:00,16.42,16.46,16.41,16.43,525100.0,16.0504,16.0895,16.0407,16.0602,525100.0
2013-09-12 13:55:00,16.43,16.44,16.4,16.4,156200.0,16.0602,16.07,16.0309,16.0309,156200.0
2013-09-12 14:00:00,16.41,16.42,16.39,16.41,206500.0,16.0407,16.0504,16.0211,16.0407,206500.0
2013-09-12 14:05:00,16.41,16.43,16.4,16.41,294400.0,16.0407,16.0602,16.0309,16.0407,294400.0
2013-09-12 14:10:00,16.42,16.42,16.37,16.39,525800.0,16.0504,16.0504,16.0016,16.0211,525800.0
2013-09-12 14:15:00,16.38,16.44,16.38,16.42,317200.0,16.0113,16.07,16.0113,16.0504,317200.0
2013-09-12 14:20:00,16.42,16.49,16.42,16.47,1978500.0,16.0504,16.1189,16.0504,16.0993,1978500.0
2013-09-12 14:25:00,16.47,16.48,16.41,16.41,1288500.0,16.0993,16.1091,16.0407,16.0407,1288500.0
2013-09-12 14:30:00,16.41,16.42,16.33,16.34,1049400.0,16.0407,16.0504,15.9625,15.9722,1049400.0
2013-09-12 14:35:00,16.35,16.35,16.25,16.27,1642900.0,15.982,15.982,15.8843,15.9038,1642900.0
2013-09-12 14:40:00,16.27,16.27,16.19,16.23,1857700.0,15.9038,15.9038,15.8256,15.8647,1857700.0
2013-09-12 14:45:00,16.26,16.33,16.24,16.33,1023600.0,15.894,15.9625,15.8745,15.9625,1023600.0
2013-09-12 14:50:00,16.33,16.38,16.3,16.35,940700.0,15.9625,16.0113,15.9331,15.982,940700.0
2013-09-12 14:55:00,16.35,16.38,16.34,16.35,396600.0,15.982,16.0113,15.9722,15.982,396600.0
2013-09-12 15:00:00,16.34,16.35,16.29,16.32,569900.0,15.9722,15.982,15.9234,15.9527,569900.0
2013-09-12 15:05:00,16.32,16.33,16.25,16.25,427500.0,15.9527,15.9625,15.8843,15.8843,427500.0
2013-09-12 15:10:00,16.26,16.3,16.25,16.28,350200.0,15.894,15.9331,15.8843,15.9136,350200.0
2013-09-12 15:15:00,16.27,16.29,16.26,16.27,467700.0,15.9038,15.9234,15.894,15.9038,467700.0
2013-09-12 15:20:00,16.28,16.28,16.19,16.19,845200.0,15.9136,15.9136,15.8256,15.8256,845200.0
2013-09-12 15:25:00,16.2,16.22,16.16,16.17,655700.0,15.8354,15.8549,15.7963,15.8061,655700.0
2013-09-12 15:30:00,16.17,16.24,16.17,16.21,1118700.0,15.8061,15.8745,15.8061,15.8452,1118700.0
2013-09-12 15:35:00,16.21,16.22,16.14,16.15,1352100.0,15.8452,15.8549,15.7767,15.7865,1352100.0
2013-09-12 15:40:00,16.16,16.21,16.14,16.19,1204400.0,15.7963,15.8452,15.7767,15.8256,1204400.0
2013-09-12 15:45:00,16.19,16.22,16.16,16.16,770100.0,15.8256,15.8549,15.7963,15.7963,770100.0
2013-09-12 15:50:00,16.16,16.27,16.16,16.24,1630900.0,15.7963,15.9038,15.7963,15.8745,1630900.0
2013-09-12 15:55:00,16.24,16.25,16.18,16.19,2098700.0,15.8745,15.8843,15.8158,15.8256,2098700.0
2013-09-13 09:30:00,16.0,16.06,15.93,16.0,2059000.0,15.6399,15.6985,15.5715,15.6399,2059000.0
2013-09-13 09:35:00,16.0,16.03,15.89,15.98,2745500.0,15.6399,15.6692,15.5324,15.6203,2745500.0
2013-09-13 09:40:00,15.99,16.01,15.86,15.86,1660700.0,15.6301,15.6497,15.503,15.503,1660700.0
2013-09-13 09:45:00,15.86,15.97,15.86,15.91,2181600.0,15.503,15.6106,15.503,15.5519,2181600.0
2013-09-13 09:50:00,15.91,15.93,15.87,15.89,1421800.0,15.5519,15.5715,15.5128,15.5324,1421800.0
2013-09-13 09:55:00,15.89,15.92,15.87,15.9,588300.0,15.5324,15.5617,15.5128,15.5421,588300.0
2013-09-13 10:00:00,15.91,15.94,15.86,15.88,940600.0,15.5519,15.5812,15.503,15.5226,940600.0
2013-09-13 10:05:00,15.88,15.88,15.77,15.78,1764800.0,15.5226,15.5226,15.4151,15.4248,1764800.0
2013-09-13 10:10:00,15.78,15.79,15.7,15.75,1493400.0,15.4248,15.4346,15.3466,15.3955,1493400.0
2013-09-13 10:15:00,15.74,15.75,15.67,15.7,1530900.0,15.3857,15.3955,15.3173,15.3466,1530900.0
2013-09-13 10:20:00,15.7,15.73,15.67,15.73,1392100.0,15.3466,15.376,15.3173,15.376,1392100.0
2013-09-13 10:25:00,15.73,15.81,15.73,15.79,913600.0,15.376,15.4542,15.376,15.4346,913600.0
2013-09-13 10:30:00,15.79,15.86,15.79,15.83,744900.0,15.4346,15.503,15.4346,15.4737,744900.0
2013-09-13 10:35:00,15.83,15.89,15.82,15.89,654500.0,15.4737,15.5324,15.4639,15.5324,654500.0
2013-09-13 10:40:00,15.88,15.95,15.87,15.87,1272000.0,15.5226,15.591,15.5128,15.5128,1272000.0
2013-09-13 10:45:00,15.88,15.89,15.86,15.87,462900.0,15.5226,15.5324,15.503,15.5128,462900.0
2013-09-13 10:50:00,15.87,15.96,15.86,15.94,538600.0,15.5128,15.6008,15.503,15.5812,538600.0
2013-09-13 10:55:00,15.94,15.94,15.91,15.92,477900.0,15.5812,15.5812,15.5519,15.5617,477900.0
2013-09-13 11:00:00,15.92,15.92,15.9,15.92,114400.0,15.5617,15.5617,15.5421,15.5617,114400.0
2013-09-13 11:05:00,15.92,15.93,15.91,15.92,344600.0,15.5617,15.5715,15.5519,15.5617,344600.0
2013-09-13 11:10:00,15.92,15.97,15.92,15.96,273000.0,15.5617,15.6106,15.5617,15.6008,273000.0
2013-09-13 11:15:00,15.96,16.0,15.95,15.95,567800.0,15.6008,15.6399,15.591,15.591,567800.0
2013-09-13 11:20:00,15.95,15.97,15.93,15.96,245400.0,15.591,15.6106,15.5715,15.6008,245400.0
2013-09-13 11:25:00,15.96,15.98,15.95,15.97,429500.0,15.6008,15.6203,15.591,15.6106,429500.0
2013-09-13 11:30:00,15.97,15.97,15.94,15.94,119900.0,15.6106,15.6106,15.5812,15.5812,119900.0
2013-09-13 11:35:00,15.95,15.95,15.9,15.92,226300.0,15.591,15.591,15.5421,15.5617,226300.0
2013-09-13 11:40:00,15.92,15.92,15.87,15.89,286400.0,15.5617,15.5617,15.5128,15.5324,286400.0
2013-09-13 11:45:00,15.89,15.9,15.87,15.88,150200.0,15.5324,15.5421,15.5128,15.5226,150200.0
2013-09-13 11:50:00,15.88,15.93,15.88,15.92,326300.0,15.5226,15.5715,15.5226,15.5617,326300.0
2013-09-13 11:55:00,15.92,15.92,15.89,15.89,74000.0,15.5617,15.5617,15.5324,15.5324,74000.0
2013-09-13 12:00:00,15.9,15.95,15.89,15.93,489600.0,15.5421,15.591,15.5324,15.5715,489600.0
2013-09-13 12:05:00,15.93,15.95,15.92,15.93,599400.0,15.5715,15.591,15.5617,15.5715,599400.0
2013-09-13 12:10:00,15.92,15.93,15.9,15.92,208700.0,15.5617,15.5715,15.5421,15.5617,208700.0
2013-09-13 12:15:00,15.92,15.97,15.91,15.95,305800.0,15.5617,15.6106,15.5519,15.591,305800.0
2013-09-13 12:20:00,15.95,16.0,15.94,16.0,392900.0,15.591,15.6399,15.5812,15.6399,392900.0
2013-09-13 12:25:00,16.0,16.08,15.98,16.02,1511700.0,15.6399,15.7181,15.6203,15.6594,1511700.0
2013-09-13 12:30:00,16.02,16.12,16.01,16.1,762100.0,15.6594,15.7572,15.6497,15.7376,762100.0
2013-09-13 12:35:00,16.09,16.12,16.02,16.02,697100.0,15.7279,15.7572,15.6594,15.6594,697100.0
2013-09-13 12:40:00,16.03,16.08,16.02,16.04,344300.0,15.6692,15.7181,15.6594,15.679,344300.0
2013-09-13 12:45:00,16.04,16.1,16.04,16.07,1147000.0,15.679,15.7376,15.679,15.7083,1147000.0
2013-09-13 12:50:00,16.07,16.08,16.02,16.05,743600.0,15.7083,15.7181,15.6594,15.6888,743600.0
2013-09-13 12:55:00,16.05,16.06,16.04,16.05,488500.0,15.6888,15.6985,15.679,15.6888,488500.0
2013-09-13 13:00:00,16.05,16.07,16.03,16.05,592200.0,15.6888,15.7083,15.6692,15.6888,592200.0
2013-09-13 13:05:00,16.06,16.07,16.04,16.05,952600.0,15.6985,15.7083,15.679,15.6888,952600.0
2013-09-13 13:10:00,16.05,16.06,16.0,16.0,528200.0,15.6888,15.6985,15.6399,15.6399,528200.0
2013-09-13 13:15:00,16.0,16.02,15.94,15.95,515100.0,15.6399,15.6594,15.5812,15.591,515100.0
2013-09-13 13:20:00,15.94,15.99,15.94,15.96,662900.0,15.5812,15.6301,15.5812,15.6008,662900.0
2013-09-13 13:25:00,15.97,16.02,15.96,16.02,122500.0,15.6106,15.6594,15.6008,15.6594,122500.0
2013-09-13 13:30:00,16.02,16.02,15.99,16.0,121900.0,15.6594,15.6594,15.6301,15.6399,121900.0
2013-09-13 13:35:00,16.0,16.0,15.95,15.98,244500.0,15.6399,15.6399,15.591,15.6203,244500.0
2013-09-13 13:40:00,15.99,16.01,15.98,15.98,231700.0,15.6301,15.6497,15.6203,15.6203,231700.0
2013-09-13 13:45:00,15.99,15.99,15.97,15.97,103600.0,15.6301,15.6301,15.6106,15.6106,103600.0
2013-09-13 13:50:00,15.97,16.0,15.95,15.99,294300.0,15.6106,15.6399,15.591,15.6301,294300.0
2013-09-13 13:55:00,16.0,16.04,15.99,16.02,312500.0,15.6399,15.679,15.6301,15.6594,312500.0
2013-09-13 14:00:00,16.02,16.05,16.02,16.05,218600.0,15.6594,15.6888,15.6594,15.6888,218600.0
2013-09-13 14:05:00,16.05,16.07,16.03,16.07,614000.0,15.6888,15.7083,15.6692,15.7083,614000.0
2013-09-13 14:10:00,16.07,16.11,16.05,16.11,328500.0,15.7083,15.7474,15.6888,15.7474,328500.0
2013-09-13 14:15:00,16.11,16.11,16.0,16.09,234500.0,15.7474,15.7474,15.6399,15.7279,234500.0
2013-09-13 14:20:00,16.1,16.1,16.06,16.07,155400.0,15.7376,15.7376,15.6985,15.7083,155400.0
2013-09-13 14:25:00,16.07,16.11,16.06,16.1,269700.0,15.7083,15.7474,15.6985,15.7376,269700.0
2013-09-13 14:30:00,16.1,16.18,16.09,16.18,458600.0,15.7376,15.8158,15.7279,15.8158,458600.0
2013-09-13 14:35:00,16.18,16.21,16.17,16.17,706100.0,15.8158,15.8452,15.8061,15.8061,706100.0
2013-09-13 14:40:00,16.17,16.17,16.11,16.13,315300.0,15.8061,15.8061,15.7474,15.767,315300.0
2013-09-13 14:45:00,16.13,16.14,16.13,16.13,385900.0,15.767,15.7767,15.767,15.767,385900.0
2013-09-13 14:50:00,16.13,16.14,16.13,16.14,212100.0,15.767,15.7767,15.767,15.7767,212100.0
2013-09-13 14:55:00,16.13,16.14,16.11,16.11,173800.0,15.767,15.7767,15.7474,15.7474,173800.0
2013-09-13 15:00:00,16.12,16.15,16.11,16.15,331900.0,15.7572,15.7865,15.7474,15.7865,331900.0
2013-09-13 15:05:00,16.15,16.16,16.12,16.12,490400.0,15.7865,15.7963,15.7572,15.7572,490400.0
2013-09-13 15:10:00,16.12,16.15,16.11,16.13,213800.0,15.7572,15.7865,15.7474,15.767,213800.0
2013-09-13 15:15:00,16.14,16.15,16.12,16.13,235300.0,15.7767,15.7865,15.7572,15.767,235300.0
2013-09-13 15:20:00,16.12,16.13,16.11,16.11,159700.0,15.7572,15.767,15.7474,15.7474,159700.0
2013-09-13 15:25:00,16.11,16.14,16.09,16.12,334700.0,15.7474,15.7767,15.7279,15.7572,334700.0
2013-09-13 15:30:00,16.12,16.16,16.12,16.14,273500.0,15.7572,15.7963,15.7572,15.7767,273500.0
2013-09-13 15:35:00,16.14,16.16,16.12,16.16,244800.0,15.7767,15.7963,15.7572,15.7963,244800.0
2013-09-13 15:40:00,16.16,16.17,16.14,16.16,360200.0,15.7963,15.8061,15.7767,15.7963,360200.0
2013-09-13 15:45:00,16.16,16.2,16.16,16.19,368500.0,15.7963,15.8354,15.7963,15.8256,368500.0
2013-09-13 15:50:00,16.19,16.19,16.16,16.16,283500.0,15.8256,15.8256,15.7963,15.7963,283500.0
2013-09-13 15:55:00,16.17,16.24,16.16,16.2,1555600.0,15.8061,15.8745,15.7963,15.8354,1555600.0
2013-09-16 09:30:00,16.55,16.68,16.53,16.6,1265000.0,16.1775,16.3046,16.158,16.2264,1265000.0
2013-09-16 09:35:00,16.61,16.69,16.6,16.66,1316800.0,16.2362,16.3144,16.2264,16.285,1316800.0
2013-09-16 09:40:00,16.66,16.67,16.56,16.6,947700.0,16.285,16.2948,16.1873,16.2264,947700.0
2013-09-16 09:45:00,16.6,16.68,16.57,16.63,891900.0,16.2264,16.3046,16.1971,16.2557,891900.0
2013-09-16 09:50:00,16.64,16.65,16.57,16.62,678600.0,16.2655,16.2753,16.1971,16.2459,678600.0
2013-09-16 09:55:00,16.62,16.65,16.61,16.64,1510900.0,16.2459,16.2753,16.2362,16.2655,1510900.0
2013-09-16 10:00:00,16.64,16.65,16.51,16.59,1039000.0,16.2655,16.2753,16.1384,16.2166,1039000.0
2013-09-16 10:05:00,16.59,16.63,16.55,16.6,498900.0,16.2166,16.2557,16.1775,16.2264,498900.0
2013-09-16 10:10:00,16.6,16.61,16.55,16.61,368200.0,16.2264,16.2362,16.1775,16.2362,368200.0
2013-09-16 10:15:00,16.61,16.64,16.6,16.61,493000.0,16.2362,16.2655,16.2264,16.2362,493000.0
2013-09-16 10:20:00,16.62,16.65,16.6,16.63,446000.0,16.2459,16.2753,16.2264,16.2557,446000.0
2013-09-16 10:25:00,16.62,16.63,16.58,16.6,535100.0,16.2459,16.2557,16.2068,16.2264,535100.0
2013-09-16 10:30:00,16.6,16.6,16.54,16.57,612400.0,16.2264,16.2264,16.1677,16.1971,612400.0
2013-09-16 10:35:00,16.56,16.57,16.53,16.53,554500.0,16.1873,16.1971,16.158,16.158,554500.0
2013-09-16 10:40:00,16.53,16.55,16.47,16.48,792400.0,16.158,16.1775,16.0993,16.1091,792400.0
2013-09-16 10:45:00,16.49,16.52,16.47,16.51,430000.0,16.1189,16.1482,16.0993,16.1384,430000.0
2013-09-16 10:50:00,16.5,16.57,16.49,16.55,713700.0,16.1286,16.1971,16.1189,16.1775,713700.0
2013-09-16 10:55:00,16.55,16.57,16.52,16.56,458600.0,16.1775,16.1971,16.1482,16.1873,458600.0
2013-09-16 11:00:00,16.55,16.58,16.54,16.55,285600.0,16.1775,16.2068,16.1677,16.1775,285600.0
2013-09-16 11:05:00,16.55,16.57,16.51,16.52,250100.0,16.1775,16.1971,16.1384,16.1482,250100.0
2013-09-16 11:10:00,16.52,16.57,16.52,16.54,272200.0,16.1482,16.1971,16.1482,16.1677,272200.0
2013-09-16 11:15:00,16.55,16.59,16.54,16.59,369800.0,16.1775,16.2166,16.1677,16.2166,369800.0
2013-09-16 11:20:00,16.59,16.63,16.58,16.6,423400.0,16.2166,16.2557,16.2068,16.2264,423400.0
2013-09-16 11:25:00,16.6,16.6,16.58,16.59,202700.0,16.2264,16.2264,16.2068,16.2166,202700.0
2013-09-16 11:30:00,16.58,16.6,16.57,16.59,560300.0,16.2068,16.2264,16.1971,16.2166,560300.0
2013-09-16 11:35:00,16.59,16.59,16.54,16.57,149100.0,16.2166,16.2166,16.1677,16.1971,149100.0
2013-09-16 11:40:00,16.57,16.6,16.56,16.58,225000.0,16.1971,16.2264,16.1873,16.2068,225000.0
2013-09-16 11:45:00,16.58,16.59,16.55,16.55,188600.0,16.2068,16.2166,16.1775,16.1775,188600.0
2013-09-16 11:50:00,16.55,16.57,16.54,16.57,151700.0,16.1775,16.1971,16.1677,16.1971,151700.0
2013-09-16 11:55:00,16.57,16.57,16.55,16.57,175500.0,16.1971,16.1971,16.1775,16.1971,175500.0
2013-09-16 12:00:00,16.57,16.57,16.55,16.57,122000.0,16.1971,16.1971,16.1775,16.1971,122000.0
2013-09-16 12:05:00,16.57,16.59,16.56,16.59,146400.0,16.1971,16.2166,16.1873,16.2166,146400.0
2013-09-16 12:10:00,16.59,16.63,16.58,16.62,248500.0,16.2166,16.2557,16.2068,16.2459,248500.0
2013-09-16 12:15:00,16.61,16.63,16.61,16.63,89200.0,16.2362,16.2557,16.2362,16.2557,89200.0
2013-09-16 12:20:00,16.62,16.63,16.6,16.61,114700.0,16.2459,16.2557,16.2264,16.2362,114700.0
2013-09-16 12:25:00,16.6,16.62,16.6,16.6,101900.0,16.2264,16.2459,16.2264,16.2264,101900.0
2013-09-16 12:30:00,16.61,16.61,16.57,16.59,161600.0,16.2362,16.2362,16.1971,16.2166,161600.0
2013-09-16 12:35:00,16.59,16.6,16.57,16.6,138800.0,16.2166,16.2264,16.1971,16.2264,138800.0
2013-09-16 12:40:00,16.6,16.61,16.58,16.59,99400.0,16.2264,16.2362,16.2068,16.2166,99400.0
2013-09-16 12:45:00,16.59,16.63,16.58,16.62,233600.0,16.2166,16.2557,16.2068,16.2459,233600.0
2013-09-16 12:50:00,16.62,16.63,16.61,16.63,226000.0,16.2459,16.2557,16.2362,16.2557,226000.0
2013-09-16 12:55:00,16.63,16.63,16.59,16.62,261400.0,16.2557,16.2557,16.2166,16.2459,261400.0
2013-09-16 13:00:00,16.62,16.65,16.6,16.65,376000.0,16.2459,16.2753,16.2264,16.2753,376000.0
2013-09-16 13:05:00,16.65,16.65,16.61,16.61,182700.0,16.2753,16.2753,16.2362,16.2362,182700.0
2013-09-16 13:10:00,16.62,16.63,16.61,16.62,180800.0,16.2459,16.2557,16.2362,16.2459,180800.0
2013-09-16 13:15:00,16.62,16.63,16.57,16.58,457700.0,16.2459,16.2557,16.1971,16.2068,457700.0
2013-09-16 13:20:00,16.59,16.62,16.58,16.62,157200.0,16.2166,16.2459,16.2068,16.2459,157200.0
2013-09-16 13:25:00,16.62,16.63,16.61,16.62,326800.0,16.2459,16.2557,16.2362,16.2459,326800.0
2013-09-16 13:30:00,16.62,16.62,16.59,16.6,110900.0,16.2459,16.2459,16.2166,16.2264,110900.0
2013-09-16 13:35:00,16.6,16.61,16.59,16.6,294200.0,16.2264,16.2362,16.2166,16.2264,294200.0
2013-09-16 13:40:00,16.61,16.61,16.52,16.56,470200.0,16.2362,16.2362,16.1482,16.1873,470200.0
2013-09-16 13:45:00,16.56,16.57,16.55,16.57,222200.0,16.1873,16.1971,16.1775,16.1971,222200.0
2013-09-16 13:50:00,16.56,16.57,16.56,16.57,175400.0,16.1873,16.1971,16.1873,16.1971,175400.0
2013-09-16 13:55:00,16.57,16.6,16.56,16.6,164300.0,16.1971,16.2264,16.1873,16.2264,164300.0
2013-09-16 14:00:00,16.59,16.6,16.57,16.57,158700.0,16.2166,16.2264,16.1971,16.1971,158700.0
2013-09-16 14:05:00,16.58,16.6,16.56,16.56,192600.0,16.2068,16.2264,16.1873,16.1873,192600.0
2013-09-16 14:10:00,16.56,16.57,16.56,16.57,32600.0,16.1873,16.1971,16.1873,16.1971,32600.0
2013-09-16 14:15:00,16.57,16.6,16.55,16.59,408500.0,16.1971,16.2264,16.1775,16.2166,408500.0
2013-09-16 14:20:00,16.58,16.6,16.57,16.59,207100.0,16.2068,16.2264,16.1971,16.2166,207100.0
2013-09-16 14:25:00,16.6,16.6,16.57,16.57,143500.0,16.2264,16.2264,16.1971,16.1971,143500.0
2013-09-16 14:30:00,16.58,16.59,16.56,16.57,276500.0,16.2068,16.2166,16.1873,16.1971,276500.0
2013-09-16 14:35:00,16.57,16.58,16.55,16.55,274600.0,16.1971,16.2068,16.1775,16.1775,274600.0
2013-09-16 14:40:00,16.55,16.55,16.51,16.52,330100.0,16.1775,16.1775,16.1384,16.1482,330100.0
2013-09-16 14:45:00,16.53,16.54,16.51,16.53,1423100.0,16.158,16.1677,16.1384,16.158,1423100.0
2013-09-16 14:50:00,16.53,16.53,16.47,16.48,710500.0,16.158,16.158,16.0993,16.1091,710500.0
2013-09-16 14:55:00,16.48,16.5,16.47,16.48,352700.0,16.1091,16.1286,16.0993,16.1091,352700.0
2013-09-16 15:00:00,16.47,16.51,16.46,16.5,924900.0,16.0993,16.1384,16.0895,16.1286,924900.0
2013-09-16 15:05:00,16.5,16.53,16.49,16.53,508400.0,16.1286,16.158,16.1189,16.158,508400.0
2013-09-16 15:10:00,16.53,16.54,16.5,16.5,369300.0,16.158,16.1677,16.1286,16.1286,369300.0
2013-09-16 15:15:00,16.51,16.52,16.48,16.5,370200.0,16.1384,16.1482,16.1091,16.1286,370200.0
2013-09-16 15:20:00,16.5,16.5,16.45,16.45,469600.0,16.1286,16.1286,16.0798,16.0798,469600.0
2013-09-16 15:25:00,16.46,16.47,16.45,16.46,314900.0,16.0895,16.0993,16.0798,16.0895,314900.0
2013-09-16 15:30:00,16.46,16.46,16.41,16.45,386200.0,16.0895,16.0895,16.0407,16.0798,386200.0
2013-09-16 15:35:00,16.45,16.46,16.42,16.45,342900.0,16.0798,16.0895,16.0504,16.0798,342900.0
2013-09-16 15:40:00,16.45,16.46,16.43,16.45,382000.0,16.0798,16.0895,16.0602,16.0798,382000.0
2013-09-16 15:45:00,16.45,16.48,16.44,16.47,294300.0,16.0798,16.1091,16.07,16.0993,294300.0
2013-09-16 15:50:00,16.48,16.48,16.44,16.45,1291000.0,16.1091,16.1091,16.07,16.0798,1291000.0
2013-09-16 15:55:00,16.45,16.46,16.41,16.43,2230300.0,16.0798,16.0895,16.0407,16.0602,2230300.0
2013-09-17 09:30:00,16.47,16.55,16.43,16.43,733400.0,16.0993,16.1775,16.0602,16.0602,733400.0
2013-09-17 09:35:00,16.44,16.44,16.23,16.25,678700.0,16.07,16.07,15.8647,15.8843,678700.0
2013-09-17 09:40:00,16.26,16.41,16.25,16.37,761000.0,15.894,16.0407,15.8843,16.0016,761000.0
2013-09-17 09:45:00,16.37,16.41,16.34,16.38,660700.0,16.0016,16.0407,15.9722,16.0113,660700.0
2013-09-17 09:50:00,16.38,16.39,16.34,16.35,359600.0,16.0113,16.0211,15.9722,15.982,359600.0
2013-09-17 09:55:00,16.34,16.41,16.32,16.4,374900.0,15.9722,16.0407,15.9527,16.0309,374900.0
2013-09-17 10:00:00,16.4,16.59,16.4,16.57,663800.0,16.0309,16.2166,16.0309,16.1971,663800.0
2013-09-17 10:05:00,16.57,16.59,16.47,16.52,455000.0,16.1971,16.2166,16.0993,16.1482,455000.0
2013-09-17 10:10:00,16.52,16.55,16.49,16.54,538400.0,16.1482,16.1775,16.1189,16.1677,538400.0
2013-09-17 10:15:00,16.55,16.58,16.52,16.56,481000.0,16.1775,16.2068,16.1482,16.1873,481000.0
2013-09-17 10:20:00,16.55,16.6,16.55,16.6,266500.0,16.1775,16.2264,16.1775,16.2264,266500.0
2013-09-17 10:25:00,16.59,16.6,16.53,16.54,628100.0,16.2166,16.2264,16.158,16.1677,628100.0
2013-09-17 10:30:00,16.55,16.57,16.53,16.56,203900.0,16.1775,16.1971,16.158,16.1873,203900.0
2013-09-17 10:35:00,16.57,16.62,16.56,16.59,468200.0,16.1971,16.2459,16.1873,16.2166,468200.0
2013-09-17 10:40:00,16.59,16.64,16.58,16.62,611000.0,16.2166,16.2655,16.2068,16.2459,611000.0
2013-09-17 10:45:00,16.62,16.63,16.59,16.61,571600.0,16.2459,16.2557,16.2166,16.2362,571600.0
2013-09-17 10:50:00,16.61,16.62,16.57,16.58,767300.0,16.2362,16.2459,16.1971,16.2068,767300.0
2013-09-17 10:55:00,16.58,16.59,16.55,16.58,440100.0,16.2068,16.2166,16.1775,16.2068,440100.0
2013-09-17 11:00:00,16.57,16.58,16.55,16.58,339400.0,16.1971,16.2068,16.1775,16.2068,339400.0
2013-09-17 11:05:00,16.58,16.63,16.58,16.62,197500.0,16.2068,16.2557,16.2068,16.2459,197500.0
2013-09-17 11:10:00,16.62,16.63,16.58,16.59,630700.0,16.2459,16.2557,16.2068,16.2166,630700.0
2013-09-17 11:15:00,16.59,16.63,16.58,16.62,158300.0,16.2166,16.2557,16.2068,16.2459,158300.0
2013-09-17 11:20:00,16.62,16.63,16.61,16.61,160300.0,16.2459,16.2557,16.2362,16.2362,160300.0
2013-09-17 11:25:00,16.61,16.62,16.58,16.58,290700.0,16.2362,16.2459,16.2068,16.2068,290700.0
2013-09-17 11:30:00,16.58,16.61,16.56,16.56,421800.0,16.2068,16.2362,16.1873,16.1873,421800.0
2013-09-17 11:35:00,16.56,16.58,16.53,16.57,245800.0,16.1873,16.2068,16.158,16.1971,245800.0
2013-09-17 11:40:00,16.57,16.6,16.57,16.6,90500.0,16.1971,16.2264,16.1971,16.2264,90500.0
2013-09-17 11:45:00,16.59,16.62,16.59,16.6,217000.0,16.2166,16.2459,16.2166,16.2264,217000.0
2013-09-17 11:50:00,16.61,16.61,16.57,16.6,147900.0,16.2362,16.2362,16.1971,16.2264,147900.0
2013-09-17 11:55:00,16.6,16.62,16.58,16.62,196300.0,16.2264,16.2459,16.2068,16.2459,196300.0
2013-09-17 12:00:00,16.62,16.63,16.61,16.61,123000.0,16.2459,16.2557,16.2362,16.2362,123000.0
2013-09-17 12:05:00,16.61,16.63,16.61,16.63,100800.0,16.2362,16.2557,16.2362,16.2557,100800.0
2013-09-17 12:10:00,16.63,16.63,16.6,16.61,76700.0,16.2557,16.2557,16.2264,16.2362,76700.0
2013-09-17 12:15:00,16.62,16.63,16.6,16.63,131800.0,16.2459,16.2557,16.2264,16.2557,131800.0
2013-09-17 12:20:00,16.63,16.64,16.62,16.64,60400.0,16.2557,16.2655,16.2459,16.2655,60400.0
2013-09-17 12:25:00,16.64,16.66,16.63,16.66,359600.0,16.2655,16.285,16.2557,16.285,359600.0
2013-09-17 12:30:00,16.66,16.69,16.65,16.69,240300.0,16.285,16.3144,16.2753,16.3144,240300.0
2013-09-17 12:35:00,16.69,16.69,16.68,16.69,131100.0,16.3144,16.3144,16.3046,16.3144,131100.0
2013-09-17 12:40:00,16.69,16.7,16.65,16.69,422700.0,16.3144,16.3241,16.2753,16.3144,422700.0
2013-09-17 12:45:00,16.69,16.73,16.69,16.73,388400.0,16.3144,16.3535,16.3144,16.3535,388400.0
2013-09-17 12:50:00,16.73,16.75,16.7,16.75,382600.0,16.3535,16.373,16.3241,16.373,382600.0
2013-09-17 12:55:00,16.75,16.77,16.73,16.75,291200.0,16.373,16.3926,16.3535,16.373,291200.0
2013-09-17 13:00:00,16.75,16.76,16.7,16.7,254700.0,16.373,16.3828,16.3241,16.3241,254700.0
2013-09-17 13:05:00,16.7,16.73,16.68,16.73,185400.0,16.3241,16.3535,16.3046,16.3535,185400.0
2013-09-17 13:10:00,16.72,16.75,16.72,16.75,111600.0,16.3437,16.373,16.3437,16.373,111600.0
2013-09-17 13:15:00,16.75,16.76,16.7,16.71,205100.0,16.373,16.3828,16.3241,16.3339,205100.0
2013-09-17 13:20:00,16.71,16.72,16.68,16.69,323500.0,16.3339,16.3437,16.3046,16.3144,323500.0
2013-09-17 13:25:00,16.7,16.73,16.68,16.73,192300.0,16.3241,16.3535,16.3046,16.3535,192300.0
2013-09-17 13:30:00,16.72,16.75,16.71,16.75,186000.0,16.3437,16.373,16.3339,16.373,186000.0
2013-09-17 13:35:00,16.75,16.76,16.74,16.76,160000.0,16.373,16.3828,16.3632,16.3828,160000.0
2013-09-17 13:40:00,16.76,16.76,16.73,16.75,78800.0,16.3828,16.3828,16.3535,16.373,78800.0
2013-09-17 13:45:00,16.75,16.77,16.73,16.74,236500.0,16.373,16.3926,16.3535,16.3632,236500.0
2013-09-17 13:50:00,16.73,16.75,16.73,16.75,45100.0,16.3535,16.373,16.3535,16.373,45100.0
2013-09-17 13:55:00,16.75,16.77,16.74,16.77,114800.0,16.373,16.3926,16.3632,16.3926,114800.0
2013-09-17 14:00:00,16.77,16.79,16.76,16.78,322100.0,16.3926,16.4121,16.3828,16.4023,322100.0
2013-09-17 14:05:00,16.78,16.78,16.74,16.75,248400.0,16.4023,16.4023,16.3632,16.373,248400.0
2013-09-17 14:10:00,16.75,16.77,16.74,16.75,160100.0,16.373,16.3926,16.3632,16.373,160100.0
2013-09-17 14:15:00,16.76,16.77,16.74,16.75,208800.0,16.3828,16.3926,16.3632,16.373,208800.0
2013-09-17 14:20:00,16.74,16.79,16.74,16.79,227800.0,16.3632,16.4121,16.3632,16.4121,227800.0
2013-09-17 14:25:00,16.79,16.83,16.79,16.8,503600.0,16.4121,16.4512,16.4121,16.4219,503600.0
2013-09-17 14:30:00,16.79,16.82,16.79,16.8,290100.0,16.4121,16.4414,16.4121,16.4219,290100.0
2013-09-17 14:35:00,16.81,16.82,16.79,16.8,156300.0,16.4316,16.4414,16.4121,16.4219,156300.0
2013-09-17 14:40:00,16.8,16.82,16.79,16.81,110500.0,16.4219,16.4414,16.4121,16.4316,110500.0
2013-09-17 14:45:00,16.81,16.84,16.8,16.82,183700.0,16.4316,16.461,16.4219,16.4414,183700.0
2013-09-17 14:50:00,16.82,16.84,16.82,16.84,89000.0,16.4414,16.461,16.4414,16.461,89000.0
2013-09-17 14:55:00,16.84,16.85,16.83,16.84,304000.0,16.461,16.4707,16.4512,16.461,304000.0
2013-09-17 15:00:00,16.84,16.85,16.8,16.82,601900.0,16.461,16.4707,16.4219,16.4414,601900.0
2013-09-17 15:05:00,16.81,16.83,16.81,16.81,455900.0,16.4316,16.4512,16.4316,16.4316,455900.0
2013-09-17 15:10:00,16.82,16.82,16.79,16.8,228900.0,16.4414,16.4414,16.4121,16.4219,228900.0
2013-09-17 15:15:00,16.8,16.82,16.78,16.79,410100.0,16.4219,16.4414,16.4023,16.4121,410100.0
2013-09-17 15:20:00,16.79,16.79,16.76,16.77,394400.0,16.4121,16.4121,16.3828,16.3926,394400.0
2013-09-17 15:25:00,16.78,16.8,16.77,16.79,328300.0,16.4023,16.4219,16.3926,16.4121,328300.0
2013-09-17 15:30:00,16.79,16.83,16.78,16.8,864400.0,16.4121,16.4512,16.4023,16.4219,864400.0
2013-09-17 15:35:00,16.81,16.81,16.78,16.79,455300.0,16.4316,16.4316,16.4023,16.4121,455300.0
2013-09-17 15:40:00,16.79,16.83,16.79,16.83,369700.0,16.4121,16.4512,16.4121,16.4512,369700.0
2013-09-17 15:45:00,16.83,16.85,16.8,16.85,889600.0,16.4512,16.4707,16.4219,16.4707,889600.0
2013-09-17 15:50:00,16.85,16.87,16.83,16.85,990600.0,16.4707,16.4903,16.4512,16.4707,990600.0
2013-09-17 15:55:00,16.85,16.86,16.82,16.85,1648800.0,16.4707,16.4805,16.4414,16.4707,1648800.0
2013-09-18 09:30:00,16.88,16.93,16.82,16.85,748400.0,16.5001,16.5489,16.4414,16.4707,748400.0
2013-09-18 09:35:00,16.86,16.97,16.85,16.96,702400.0,16.4805,16.588,16.4707,16.5783,702400.0
2013-09-18 09:40:00,16.95,16.99,16.94,16.96,914000.0,16.5685,16.6076,16.5587,16.5783,914000.0
2013-09-18 09:45:00,16.97,17.0,16.96,16.97,721800.0,16.588,16.6174,16.5783,16.588,721800.0
2013-09-18 09:50:00,16.98,16.99,16.91,16.92,552800.0,16.5978,16.6076,16.5294,16.5392,552800.0
2013-09-18 09:55:00,16.91,16.96,16.91,16.93,569000.0,16.5294,16.5783,16.5294,16.5489,569000.0
2013-09-18 10:00:00,16.93,16.95,16.9,16.94,691300.0,16.5489,16.5685,16.5196,16.5587,691300.0
2013-09-18 10:05:00,16.93,16.98,16.92,16.96,493900.0,16.5489,16.5978,16.5392,16.5783,493900.0
2013-09-18 10:10:00,16.97,17.06,16.95,17.03,968300.0,16.588,16.676,16.5685,16.6467,968300.0
2013-09-18 10:15:00,17.02,17.06,17.01,17.04,921500.0,16.6369,16.676,16.6271,16.6565,921500.0
2013-09-18 10:20:00,17.04,17.1,17.04,17.07,1403900.0,16.6565,16.7151,16.6565,16.6858,1403900.0
2013-09-18 10:25:00,17.07,17.09,17.01,17.06,670600.0,16.6858,16.7053,16.6271,16.676,670600.0
2013-09-18 10:30:00,17.07,17.09,17.04,17.05,543300.0,16.6858,16.7053,16.6565,16.6662,543300.0
2013-09-18 10:35:00,17.05,17.08,17.03,17.04,623400.0,16.6662,16.6956,16.6467,16.6565,623400.0
2013-09-18 10:40:00,17.04,17.07,17.02,17.03,503500.0,16.6565,16.6858,16.6369,16.6467,503500.0
2013-09-18 10:45:00,17.03,17.04,17.01,17.02,278300.0,16.6467,16.6565,16.6271,16.6369,278300.0
2013-09-18 10:50:00,17.02,17.04,17.01,17.04,424200.0,16.6369,16.6565,16.6271,16.6565,424200.0
2013-09-18 10:55:00,17.04,17.05,17.02,17.05,250900.0,16.6565,16.6662,16.6369,16.6662,250900.0
2013-09-18 11:00:00,17.05,17.06,17.04,17.05,265100.0,16.6662,16.676,16.6565,16.6662,265100.0
2013-09-18 11:05:00,17.04,17.09,17.04,17.09,591900.0,16.6565,16.7053,16.6565,16.7053,591900.0
2013-09-18 11:10:00,17.09,17.16,17.07,17.13,938900.0,16.7053,16.7738,16.6858,16.7444,938900.0
2013-09-18 11:15:00,17.12,17.13,17.05,17.06,370700.0,16.7347,16.7444,16.6662,16.676,370700.0
2013-09-18 11:20:00,17.06,17.09,17.05,17.08,351200.0,16.676,16.7053,16.6662,16.6956,351200.0
2013-09-18 11:25:00,17.08,17.1,17.05,17.1,413000.0,16.6956,16.7151,16.6662,16.7151,413000.0
2013-09-18 11:30:00,17.1,17.16,17.09,17.15,507400.0,16.7151,16.7738,16.7053,16.764,507400.0
2013-09-18 11:35:00,17.15,17.18,17.15,17.17,778300.0,16.764,16.7933,16.764,16.7835,778300.0
2013-09-18 11:40:00,17.17,17.24,17.17,17.19,1129700.0,16.7835,16.852,16.7835,16.8031,1129700.0
2013-09-18 11:45:00,17.2,17.2,17.15,17.16,531600.0,16.8129,16.8129,16.764,16.7738,531600.0
2013-09-18 11:50:00,17.16,17.19,17.1,17.13,795400.0,16.7738,16.8031,16.7151,16.7444,795400.0
2013-09-18 11:55:00,17.13,17.15,17.08,17.09,301400.0,16.7444,16.764,16.6956,16.7053,301400.0
2013-09-18 12:00:00,17.08,17.12,17.07,17.08,391600.0,16.6956,16.7347,16.6858,16.6956,391600.0
2013-09-18 12:05:00,17.09,17.1,17.05,17.08,404800.0,16.7053,16.7151,16.6662,16.6956,404800.0
2013-09-18 12:10:00,17.08,17.11,17.05,17.05,307900.0,16.6956,16.7249,16.6662,16.6662,307900.0
2013-09-18 12:15:00,17.05,17.1,17.05,17.08,276200.0,16.6662,16.7151,16.6662,16.6956,276200.0
2013-09-18 12:20:00,17.09,17.14,17.08,17.1,373000.0,16.7053,16.7542,16.6956,16.7151,373000.0
2013-09-18 12:25:00,17.11,17.11,17.05,17.05,218200.0,16.7249,16.7249,16.6662,16.6662,218200.0
2013-09-18 12:30:00,17.05,17.07,17.03,17.04,237300.0,16.6662,16.6858,16.6467,16.6565,237300.0
2013-09-18 12:35:00,17.04,17.08,17.03,17.07,420000.0,16.6565,16.6956,16.6467,16.6858,420000.0
2013-09-18 12:40:00,17.06,17.07,17.03,17.04,242900.0,16.676,16.6858,16.6467,16.6565,242900.0
2013-09-18 12:45:00,17.04,17.06,17.03,17.03,148900.0,16.6565,16.676,16.6467,16.6467,148900.0
2013-09-18 12:50:00,17.03,17.06,17.02,17.03,275900.0,16.6467,16.676,16.6369,16.6467,275900.0
2013-09-18 12:55:00,17.03,17.03,17.0,17.01,301900.0,16.6467,16.6467,16.6174,16.6271,301900.0
2013-09-18 13:00:00,17.02,17.03,17.0,17.03,231100.0,16.6369,16.6467,16.6174,16.6467,231100.0
2013-09-18 13:05:00,17.03,17.03,16.99,17.0,430700.0,16.6467,16.6467,16.6076,16.6174,430700.0
2013-09-18 13:10:00,17.01,17.03,16.97,16.99,294700.0,16.6271,16.6467,16.588,16.6076,294700.0
2013-09-18 13:15:00,16.99,17.02,16.98,16.99,306300.0,16.6076,16.6369,16.5978,16.6076,306300.0
2013-09-18 13:20:00,16.99,17.02,16.96,17.02,191400.0,16.6076,16.6369,16.5783,16.6369,191400.0
2013-09-18 13:25:00,17.02,17.09,17.02,17.05,419100.0,16.6369,16.7053,16.6369,16.6662,419100.0
2013-09-18 13:30:00,17.05,17.06,16.98,16.98,448600.0,16.6662,16.676,16.5978,16.5978,448600.0
2013-09-18 13:35:00,16.98,17.06,16.97,17.04,798800.0,16.5978,16.676,16.588,16.6565,798800.0
2013-09-18 13:40:00,17.04,17.07,17.03,17.06,296400.0,16.6565,16.6858,16.6467,16.676,296400.0
2013-09-18 13:45:00,17.06,17.08,17.04,17.08,171500.0,16.676,16.6956,16.6565,16.6956,171500.0
2013-09-18 13:50:00,17.08,17.12,17.07,17.1,405800.0,16.6956,16.7347,16.6858,16.7151,405800.0
2013-09-18 13:55:00,17.1,17.12,17.05,17.08,353800.0,16.7151,16.7347,16.6662,16.6956,353800.0
2013-09-18 14:00:00,17.09,17.24,17.09,17.13,1256200.0,16.7053,16.852,16.7053,16.7444,1256200.0
2013-09-18 14:05:00,17.14,17.19,17.07,17.18,572700.0,16.7542,16.8031,16.6858,16.7933,572700.0
2013-09-18 14:10:00,17.18,17.24,17.16,17.17,615400.0,16.7933,16.852,16.7738,16.7835,615400.0
2013-09-18 14:15:00,17.18,17.2,17.15,17.16,408200.0,16.7933,16.8129,16.764,16.7738,408200.0
2013-09-18 14:20:00,17.17,17.18,17.12,17.14,705700.0,16.7835,16.7933,16.7347,16.7542,705700.0
2013-09-18 14:25:00,17.14,17.19,17.11,17.14,487300.0,16.7542,16.8031,16.7249,16.7542,487300.0
2013-09-18 14:30:00,17.13,17.15,17.08,17.11,434400.0,16.7444,16.764,16.6956,16.7249,434400.0
2013-09-18 14:35:00,17.12,17.17,17.11,17.16,544300.0,16.7347,16.7835,16.7249,16.7738,544300.0
2013-09-18 14:40:00,17.16,17.21,17.15,17.21,411100.0,16.7738,16.8226,16.764,16.8226,411100.0
2013-09-18 14:45:00,17.21,17.26,17.2,17.25,623700.0,16.8226,16.8715,16.8129,16.8617,623700.0
2013-09-18 14:50:00,17.25,17.3,17.23,17.28,663400.0,16.8617,16.9106,16.8422,16.8911,663400.0
2013-09-18 14:55:00,17.28,17.29,17.25,17.28,292300.0,16.8911,16.9008,16.8617,16.8911,292300.0
2013-09-18 15:00:00,17.28,17.28,17.25,17.25,461000.0,16.8911,16.8911,16.8617,16.8617,461000.0
2013-09-18 15:05:00,17.26,17.27,17.22,17.26,420100.0,16.8715,16.8813,16.8324,16.8715,420100.0
2013-09-18 15:10:00,17.26,17.27,17.23,17.27,277700.0,16.8715,16.8813,16.8422,16.8813,277700.0
2013-09-18 15:15:00,17.26,17.27,17.25,17.25,233600.0,16.8715,16.8813,16.8617,16.8617,233600.0
2013-09-18 15:20:00,17.25,17.27,17.21,17.27,441800.0,16.8617,16.8813,16.8226,16.8813,441800.0
2013-09-18 15:25:00,17.27,17.28,17.22,17.22,414500.0,16.8813,16.8911,16.8324,16.8324,414500.0
2013-09-18 15:30:00,17.22,17.24,17.19,17.21,912000.0,16.8324,16.852,16.8031,16.8226,912000.0
2013-09-18 15:35:00,17.22,17.28,17.21,17.27,380200.0,16.8324,16.8911,16.8226,16.8813,380200.0
2013-09-18 15:40:00,17.27,17.27,17.23,17.24,509400.0,16.8813,16.8813,16.8422,16.852,509400.0
2013-09-18 15:45:00,17.23,17.27,17.22,17.26,735700.0,16.8422,16.8813,16.8324,16.8715,735700.0
2013-09-18 15:50:00,17.26,17.28,17.23,17.23,917500.0,16.8715,16.8911,16.8422,16.8422,917500.0
2013-09-18 15:55:00,17.24,17.28,17.23,17.27,1045900.0,16.852,16.8911,16.8422,16.8813,1045900.0
2013-09-19 09:30:00,17.51,17.59,17.45,17.59,1245600.0,17.1159,17.1941,17.0572,17.1941,1245600.0
2013-09-19 09:35:00,17.59,17.59,17.47,17.56,1260900.0,17.1941,17.1941,17.0768,17.1648,1260900.0
2013-09-19 09:40:00,17.54,17.54,17.45,17.51,1174500.0,17.1452,17.1452,17.0572,17.1159,1174500.0
2013-09-19 09:45:00,17.5,17.51,17.45,17.47,1282900.0,17.1061,17.1159,17.0572,17.0768,1282900.0
2013-09-19 09:50:00,17.47,17.48,17.38,17.39,1193100.0,17.0768,17.0866,16.9888,16.9986,1193100.0
2013-09-19 09:55:00,17.39,17.47,17.35,17.45,931700.0,16.9986,17.0768,16.9595,17.0572,931700.0
2013-09-19 10:00:00,17.46,17.48,17.38,17.4,668600.0,17.067,17.0866,16.9888,17.0084,668600.0
2013-09-19 10:05:00,17.4,17.4,17.23,17.28,1362500.0,17.0084,17.0084,16.8422,16.8911,1362500.0
2013-09-19 10:10:00,17.28,17.4,17.27,17.35,881300.0,16.8911,17.0084,16.8813,16.9595,881300.0
2013-09-19 10:15:00,17.35,17.36,17.28,17.35,355500.0,16.9595,16.9693,16.8911,16.9595,355500.0
2013-09-19 10:20:00,17.35,17.39,17.32,17.33,443000.0,16.9595,16.9986,16.9302,16.9399,443000.0
2013-09-19 10:25:00,17.33,17.36,17.3,17.31,415200.0,16.9399,16.9693,16.9106,16.9204,415200.0
2013-09-19 10:30:00,17.31,17.35,17.28,17.34,477900.0,16.9204,16.9595,16.8911,16.9497,477900.0
2013-09-19 10:35:00,17.33,17.35,17.31,17.34,255300.0,16.9399,16.9595,16.9204,16.9497,255300.0
2013-09-19 10:40:00,17.34,17.35,17.32,17.34,296600.0,16.9497,16.9595,16.9302,16.9497,296600.0
2013-09-19 10:45:00,17.34,17.35,17.31,17.34,216700.0,16.9497,16.9595,16.9204,16.9497,216700.0
2013-09-19 10:50:00,17.33,17.34,17.3,17.34,132200.0,16.9399,16.9497,16.9106,16.9497,132200.0
2013-09-19 10:55:00,17.34,17.43,17.33,17.42,678700.0,16.9497,17.0377,16.9399,17.0279,678700.0
2013-09-19 11:00:00,17.41,17.43,17.36,17.37,573100.0,17.0181,17.0377,16.9693,16.979,573100.0
2013-09-19 11:05:00,17.36,17.4,17.35,17.37,202800.0,16.9693,17.0084,16.9595,16.979,202800.0
2013-09-19 11:10:00,17.37,17.37,17.35,17.36,203900.0,16.979,16.979,16.9595,16.9693,203900.0
2013-09-19 11:15:00,17.35,17.38,17.32,17.38,488200.0,16.9595,16.9888,16.9302,16.9888,488200.0
2013-09-19 11:20:00,17.37,17.46,17.35,17.43,2886400.0,16.979,17.067,16.9595,17.0377,2886400.0
2013-09-19 11:25:00,17.42,17.44,17.4,17.41,577800.0,17.0279,17.0475,17.0084,17.0181,577800.0
2013-09-19 11:30:00,17.41,17.42,17.38,17.41,271800.0,17.0181,17.0279,16.9888,17.0181,271800.0
2013-09-19 11:35:00,17.4,17.42,17.37,17.4,555300.0,17.0084,17.0279,16.979,17.0084,555300.0
2013-09-19 11:40:00,17.4,17.4,17.36,17.37,112900.0,17.0084,17.0084,16.9693,16.979,112900.0
2013-09-19 11:45:00,17.37,17.39,17.35,17.35,242100.0,16.979,16.9986,16.9595,16.9595,242100.0
2013-09-19 11:50:00,17.36,17.36,17.33,17.33,134800.0,16.9693,16.9693,16.9399,16.9399,134800.0
2013-09-19 11:55:00,17.34,17.34,17.3,17.31,252800.0,16.9497,16.9497,16.9106,16.9204,252800.0
2013-09-19 12:00:00,17.3,17.32,17.3,17.3,460600.0,16.9106,16.9302,16.9106,16.9106,460600.0
2013-09-19 12:05:00,17.3,17.31,17.25,17.29,738500.0,16.9106,16.9204,16.8617,16.9008,738500.0
2013-09-19 12:10:00,17.29,17.29,17.27,17.27,320100.0,16.9008,16.9008,16.8813,16.8813,320100.0
2013-09-19 12:15:00,17.27,17.27,17.17,17.19,704200.0,16.8813,16.8813,16.7835,16.8031,704200.0
2013-09-19 12:20:00,17.19,17.21,17.17,17.18,459600.0,16.8031,16.8226,16.7835,16.7933,459600.0
2013-09-19 12:25:00,17.19,17.19,17.17,17.19,333800.0,16.8031,16.8031,16.7835,16.8031,333800.0
2013-09-19 12:30:00,17.19,17.2,17.16,17.18,652500.0,16.8031,16.8129,16.7738,16.7933,652500.0
2013-09-19 12:35:00,17.17,17.18,17.15,17.15,254100.0,16.7835,16.7933,16.764,16.764,254100.0
2013-09-19 12:40:00,17.15,17.16,17.1,17.12,753600.0,16.764,16.7738,16.7151,16.7347,753600.0
2013-09-19 12:45:00,17.11,17.14,17.11,17.14,217900.0,16.7249,16.7542,16.7249,16.7542,217900.0
2013-09-19 12:50:00,17.13,17.17,17.13,17.16,428100.0,16.7444,16.7835,16.7444,16.7738,428100.0
2013-09-19 12:55:00,17.15,17.17,17.1,17.1,495000.0,16.764,16.7835,16.7151,16.7151,495000.0
2013-09-19 13:00:00,17.1,17.13,17.09,17.11,433600.0,16.7151,16.7444,16.7053,16.7249,433600.0
2013-09-19 13:05:00,17.11,17.14,17.06,17.06,429800.0,16.7249,16.7542,16.676,16.676,429800.0
2013-09-19 13:10:00,17.07,17.07,17.04,17.04,499900.0,16.6858,16.6858,16.6565,16.6565,499900.0
2013-09-19 13:15:00,17.04,17.08,17.02,17.05,507400.0,16.6565,16.6956,16.6369,16.6662,507400.0
2013-09-19 13:20:00,17.05,17.09,17.05,17.06,241400.0,16.6662,16.7053,16.6662,16.676,241400.0
2013-09-19 13:25:00,17.05,17.1,17.05,17.1,166400.0,16.6662,16.7151,16.6662,16.7151,166400.0
2013-09-19 13:30:00,17.09,17.1,17.05,17.05,275600.0,16.7053,16.7151,16.6662,16.6662,275600.0
2013-09-19 13:35:00,17.05,17.14,17.05,17.14,799600.0,16.6662,16.7542,16.6662,16.7542,799600.0
2013-09-19 13:40:00,17.14,17.16,17.13,17.16,292100.0,16.7542,16.7738,16.7444,16.7738,292100.0
2013-09-19 13:45:00,17.16,17.17,17.13,17.13,166200.0,16.7738,16.7835,16.7444,16.7444,166200.0
2013-09-19 13:50:00,17.13,17.14,17.06,17.07,311900.0,16.7444,16.7542,16.676,16.6858,311900.0
2013-09-19 13:55:00,17.06,17.09,17.06,17.07,283100.0,16.676,16.7053,16.676,16.6858,283100.0
2013-09-19 14:00:00,17.06,17.11,17.06,17.11,149800.0,16.676,16.7249,16.676,16.7249,149800.0
2013-09-19 14:05:00,17.1,17.11,17.08,17.11,218400.0,16.7151,16.7249,16.6956,16.7249,218400.0
2013-09-19 14:10:00,17.1,17.12,17.09,17.11,201200.0,16.7151,16.7347,16.7053,16.7249,201200.0
2013-09-19 14:15:00,17.12,17.18,17.11,17.17,384500.0,16.7347,16.7933,16.7249,16.7835,384500.0
2013-09-19 14:20:00,17.17,17.17,17.13,17.14,145800.0,16.7835,16.7835,16.7444,16.7542,145800.0
2013-09-19 14:25:00,17.14,17.16,17.13,17.15,242100.0,16.7542,16.7738,16.7444,16.764,242100.0
2013-09-19 14:30:00,17.15,17.15,17.11,17.11,123700.0,16.764,16.764,16.7249,16.7249,123700.0
2013-09-19 14:35:00,17.11,17.12,17.09,17.1,409700.0,16.7249,16.7347,16.7053,16.7151,409700.0
2013-09-19 14:40:00,17.11,17.11,17.07,17.07,221300.0,16.7249,16.7249,16.6858,16.6858,221300.0
2013-09-19 14:45:00,17.07,17.14,17.07,17.14,415000.0,16.6858,16.7542,16.6858,16.7542,415000.0
2013-09-19 14:50:00,17.14,17.17,17.11,17.17,345300.0,16.7542,16.7835,16.7249,16.7835,345300.0
2013-09-19 14:55:00,17.17,17.2,17.16,17.2,266500.0,16.7835,16.8129,16.7738,16.8129,266500.0
2013-09-19 15:00:00,17.2,17.23,17.2,17.23,221000.0,16.8129,16.8422,16.8129,16.8422,221000.0
2013-09-19 15:05:00,17.23,17.29,17.22,17.25,532700.0,16.8422,16.9008,16.8324,16.8617,532700.0
2013-09-19 15:10:00,17.25,17.27,17.23,17.24,300600.0,16.8617,16.8813,16.8422,16.852,300600.0
2013-09-19 15:15:00,17.24,17.24,17.21,17.22,343100.0,16.852,16.852,16.8226,16.8324,343100.0
2013-09-19 15:20:00,17.23,17.24,17.22,17.23,195700.0,16.8422,16.852,16.8324,16.8422,195700.0
2013-09-19 15:25:00,17.22,17.23,17.2,17.21,394200.0,16.8324,16.8422,16.8129,16.8226,394200.0
2013-09-19 15:30:00,17.21,17.22,17.17,17.2,423100.0,16.8226,16.8324,16.7835,16.8129,423100.0
2013-09-19 15:35:00,17.2,17.2,17.16,17.19,393200.0,16.8129,16.8129,16.7738,16.8031,393200.0
2013-09-19 15:40:00,17.19,17.2,17.15,17.17,475500.0,16.8031,16.8129,16.764,16.7835,475500.0
2013-09-19 15:45:00,17.17,17.18,17.15,17.18,373800.0,16.7835,16.7933,16.764,16.7933,373800.0
2013-09-19 15:50:00,17.18,17.2,17.17,17.18,655000.0,16.7933,16.8129,16.7835,16.7933,655000.0
2013-09-19 15:55:00,17.19,17.19,17.15,17.18,1135300.0,16.8031,16.8031,16.764,16.7933,1135300.0
2013-09-20 09:30:00,17.24,17.28,17.17,17.19,2125700.0,16.852,16.8911,16.7835,16.8031,2125700.0
2013-09-20 09:35:00,17.19,17.26,17.13,17.26,540600.0,16.8031,16.8715,16.7444,16.8715,540600.0
2013-09-20 09:40:00,17.27,17.38,17.26,17.34,818500.0,16.8813,16.9888,16.8715,16.9497,818500.0
2013-09-20 09:45:00,17.34,17.37,17.33,17.35,535100.0,16.9497,16.979,16.9399,16.9595,535100.0
2013-09-20 09:50:00,17.35,17.44,17.33,17.43,1070100.0,16.9595,17.0475,16.9399,17.0377,1070100.0
2013-09-20 09:55:00,17.44,17.49,17.35,17.38,1305000.0,17.0475,17.0963,16.9595,16.9888,1305000.0
2013-09-20 10:00:00,17.39,17.45,17.38,17.42,870600.0,16.9986,17.0572,16.9888,17.0279,870600.0
2013-09-20 10:05:00,17.42,17.43,17.36,17.38,512900.0,17.0279,17.0377,16.9693,16.9888,512900.0
2013-09-20 10:10:00,17.39,17.4,17.27,17.36,613700.0,16.9986,17.0084,16.8813,16.9693,613700.0
2013-09-20 10:15:00,17.36,17.39,17.34,17.37,945500.0,16.9693,16.9986,16.9497,16.979,945500.0
2013-09-20 10:20:00,17.37,17.46,17.33,17.44,691900.0,16.979,17.067,16.9399,17.0475,691900.0
2013-09-20 10:25:00,17.43,17.44,17.37,17.41,342400.0,17.0377,17.0475,16.979,17.0181,342400.0
2013-09-20 10:30:00,17.41,17.42,17.36,17.36,236100.0,17.0181,17.0279,16.9693,16.9693,236100.0
2013-09-20 10:35:00,17.36,17.42,17.35,17.39,420400.0,16.9693,17.0279,16.9595,16.9986,420400.0
2013-09-20 10:40:00,17.39,17.41,17.36,17.4,238900.0,16.9986,17.0181,16.9693,17.0084,238900.0
2013-09-20 10:45:00,17.4,17.41,17.39,17.41,142100.0,17.0084,17.0181,16.9986,17.0181,142100.0
2013-09-20 10:50:00,17.41,17.44,17.38,17.43,483700.0,17.0181,17.0475,16.9888,17.0377,483700.0
2013-09-20 10:55:00,17.42,17.43,17.35,17.37,336100.0,17.0279,17.0377,16.9595,16.979,336100.0
2013-09-20 11:00:00,17.37,17.41,17.36,17.41,199200.0,16.979,17.0181,16.9693,17.0181,199200.0
2013-09-20 11:05:00,17.41,17.43,17.39,17.43,248000.0,17.0181,17.0377,16.9986,17.0377,248000.0
2013-09-20 11:10:00,17.43,17.43,17.41,17.41,140100.0,17.0377,17.0377,17.0181,17.0181,140100.0
2013-09-20 11:15:00,17.42,17.43,17.41,17.41,165600.0,17.0279,17.0377,17.0181,17.0181,165600.0
2013-09-20 11:20:00,17.42,17.42,17.36,17.36,168200.0,17.0279,17.0279,16.9693,16.9693,168200.0
2013-09-20 11:25:00,17.36,17.38,17.35,17.37,170400.0,16.9693,16.9888,16.9595,16.979,170400.0
2013-09-20 11:30:00,17.37,17.4,17.37,17.39,193000.0,16.979,17.0084,16.979,16.9986,193000.0
2013-09-20 11:35:00,17.39,17.39,17.32,17.32,193400.0,16.9986,16.9986,16.9302,16.9302,193400.0
2013-09-20 11:40:00,17.32,17.33,17.29,17.31,244000.0,16.9302,16.9399,16.9008,16.9204,244000.0
2013-09-20 11:45:00,17.32,17.33,17.29,17.3,209000.0,16.9302,16.9399,16.9008,16.9106,209000.0
2013-09-20 11:50:00,17.3,17.31,17.29,17.3,132400.0,16.9106,16.9204,16.9008,16.9106,132400.0
2013-09-20 11:55:00,17.31,17.31,17.26,17.26,179700.0,16.9204,16.9204,16.8715,16.8715,179700.0
2013-09-20 12:00:00,17.26,17.32,17.26,17.32,268900.0,16.8715,16.9302,16.8715,16.9302,268900.0
2013-09-20 12:05:00,17.32,17.36,17.31,17.36,216200.0,16.9302,16.9693,16.9204,16.9693,216200.0
2013-09-20 12:10:00,17.36,17.36,17.31,17.31,231400.0,16.9693,16.9693,16.9204,16.9204,231400.0
2013-09-20 12:15:00,17.31,17.31,17.27,17.29,178000.0,16.9204,16.9204,16.8813,16.9008,178000.0
2013-09-20 12:20:00,17.29,17.29,17.2,17.21,353000.0,16.9008,16.9008,16.8129,16.8226,353000.0
2013-09-20 12:25:00,17.2,17.25,17.19,17.25,301300.0,16.8129,16.8617,16.8031,16.8617,301300.0
2013-09-20 12:30:00,17.25,17.25,17.22,17.24,151900.0,16.8617,16.8617,16.8324,16.852,151900.0
2013-09-20 12:35:00,17.24,17.3,17.22,17.3,194700.0,16.852,16.9106,16.8324,16.9106,194700.0
2013-09-20 12:40:00,17.29,17.34,17.28,17.32,327900.0,16.9008,16.9497,16.8911,16.9302,327900.0
2013-09-20 12:45:00,17.32,17.35,17.32,17.33,95700.0,16.9302,16.9595,16.9302,16.9399,95700.0
2013-09-20 12:50:00,17.34,17.34,17.29,17.29,314500.0,16.9497,16.9497,16.9008,16.9008,314500.0
2013-09-20 12:55:00,17.3,17.35,17.28,17.34,213800.0,16.9106,16.9595,16.8911,16.9497,213800.0
2013-09-20 13:00:00,17.33,17.34,17.3,17.3,117600.0,16.9399,16.9497,16.9106,16.9106,117600.0
2013-09-20 13:05:00,17.3,17.31,17.28,17.3,85300.0,16.9106,16.9204,16.8911,16.9106,85300.0
2013-09-20 13:10:00,17.3,17.31,17.25,17.28,148000.0,16.9106,16.9204,16.8617,16.8911,148000.0
2013-09-20 13:15:00,17.28,17.29,17.25,17.29,128100.0,16.8911,16.9008,16.8617,16.9008,128100.0
2013-09-20 13:20:00,17.29,17.29,17.25,17.26,83300.0,16.9008,16.9008,16.8617,16.8715,83300.0
2013-09-20 13:25:00,17.26,17.28,17.22,17.27,203100.0,16.8715,16.8911,16.8324,16.8813,203100.0
2013-09-20 13:30:00,17.28,17.3,17.27,17.3,80400.0,16.8911,16.9106,16.8813,16.9106,80400.0
2013-09-20 13:35:00,17.3,17.3,17.27,17.28,146400.0,16.9106,16.9106,16.8813,16.8911,146400.0
2013-09-20 13:40:00,17.28,17.28,17.23,17.25,124400.0,16.8911,16.8911,16.8422,16.8617,124400.0
2013-09-20 13:45:00,17.25,17.28,17.24,17.27,75600.0,16.8617,16.8911,16.852,16.8813,75600.0
2013-09-20 13:50:00,17.27,17.3,17.27,17.27,80200.0,16.8813,16.9106,16.8813,16.8813,80200.0
2013-09-20 13:55:00,17.27,17.3,17.27,17.27,184100.0,16.8813,16.9106,16.8813,16.8813,184100.0
2013-09-20 14:00:00,17.27,17.28,17.24,17.25,111300.0,16.8813,16.8911,16.852,16.8617,111300.0
2013-09-20 14:05:00,17.25,17.28,17.24,17.26,87300.0,16.8617,16.8911,16.852,16.8715,87300.0
2013-09-20 14:10:00,17.26,17.28,17.25,17.27,100700.0,16.8715,16.8911,16.8617,16.8813,100700.0
2013-09-20 14:15:00,17.26,17.27,17.25,17.27,63800.0,16.8715,16.8813,16.8617,16.8813,63800.0
2013-09-20 14:20:00,17.27,17.3,17.26,17.3,70600.0,16.8813,16.9106,16.8715,16.9106,70600.0
2013-09-20 14:25:00,17.3,17.35,17.29,17.32,268100.0,16.9106,16.9595,16.9008,16.9302,268100.0
2013-09-20 14:30:00,17.33,17.36,17.32,17.34,281500.0,16.9399,16.9693,16.9302,16.9497,281500.0
2013-09-20 14:35:00,17.35,17.36,17.3,17.32,280900.0,16.9595,16.9693,16.9106,16.9302,280900.0
2013-09-20 14:40:00,17.31,17.33,17.3,17.3,246100.0,16.9204,16.9399,16.9106,16.9106,246100.0
2013-09-20 14:45:00,17.3,17.31,17.29,17.29,298200.0,16.9106,16.9204,16.9008,16.9008,298200.0
2013-09-20 14:50:00,17.29,17.29,17.26,17.28,179600.0,16.9008,16.9008,16.8715,16.8911,179600.0
2013-09-20 14:55:00,17.27,17.3,17.26,17.28,122200.0,16.8813,16.9106,16.8715,16.8911,122200.0
2013-09-20 15:00:00,17.28,17.3,17.26,17.26,293900.0,16.8911,16.9106,16.8715,16.8715,293900.0
2013-09-20 15:05:00,17.26,17.27,17.23,17.23,188100.0,16.8715,16.8813,16.8422,16.8422,188100.0
2013-09-20 15:10:00,17.23,17.25,17.22,17.22,164100.0,16.8422,16.8617,16.8324,16.8324,164100.0
2013-09-20 15:15:00,17.23,17.25,17.23,17.23,123200.0,16.8422,16.8617,16.8422,16.8422,123200.0
2013-09-20 15:20:00,17.23,17.25,17.21,17.23,230600.0,16.8422,16.8617,16.8226,16.8422,230600.0
2013-09-20 15:25:00,17.22,17.25,17.2,17.21,207800.0,16.8324,16.8617,16.8129,16.8226,207800.0
2013-09-20 15:30:00,17.2,17.23,17.19,17.19,216300.0,16.8129,16.8422,16.8031,16.8031,216300.0
2013-09-20 15:35:00,17.19,17.23,17.18,17.18,373800.0,16.8031,16.8422,16.7933,16.7933,373800.0
2013-09-20 15:40:00,17.17,17.21,17.17,17.21,284100.0,16.7835,16.8226,16.7835,16.8226,284100.0
2013-09-20 15:45:00,17.2,17.22,17.19,17.22,292200.0,16.8129,16.8324,16.8031,16.8324,292200.0
2013-09-20 15:50:00,17.22,17.25,17.18,17.22,1205200.0,16.8324,16.8617,16.7933,16.8324,1205200.0
2013-09-20 15:55:00,17.23,17.25,17.21,17.23,949000.0,16.8422,16.8617,16.8226,16.8422,949000.0
2013-09-23 09:30:00,17.2,17.26,17.17,17.24,649100.0,16.8129,16.8715,16.7835,16.852,649100.0
2013-09-23 09:35:00,17.24,17.35,17.21,17.33,438200.0,16.852,16.9595,16.8226,16.9399,438200.0
2013-09-23 09:40:00,17.33,17.33,17.23,17.25,473500.0,16.9399,16.9399,16.8422,16.8617,473500.0
2013-09-23 09:45:00,17.24,17.25,17.16,17.16,341800.0,16.852,16.8617,16.7738,16.7738,341800.0
2013-09-23 09:50:00,17.16,17.25,17.16,17.21,906600.0,16.7738,16.8617,16.7738,16.8226,906600.0
2013-09-23 09:55:00,17.22,17.25,17.18,17.19,752100.0,16.8324,16.8617,16.7933,16.8031,752100.0
2013-09-23 10:00:00,17.19,17.19,17.06,17.09,731300.0,16.8031,16.8031,16.676,16.7053,731300.0
2013-09-23 10:05:00,17.08,17.09,17.02,17.03,531600.0,16.6956,16.7053,16.6369,16.6467,531600.0
2013-09-23 10:10:00,17.03,17.03,16.89,16.97,1441900.0,16.6467,16.6467,16.5098,16.588,1441900.0
2013-09-23 10:15:00,16.97,17.06,16.96,17.01,643900.0,16.588,16.676,16.5783,16.6271,643900.0
2013-09-23 10:20:00,17.02,17.02,16.89,16.91,1376400.0,16.6369,16.6369,16.5098,16.5294,1376400.0
2013-09-23 10:25:00,16.91,16.95,16.91,16.94,438500.0,16.5294,16.5685,16.5294,16.5587,438500.0
2013-09-23 10:30:00,16.93,16.96,16.9,16.94,808600.0,16.5489,16.5783,16.5196,16.5587,808600.0
2013-09-23 10:35:00,16.93,16.97,16.93,16.95,293300.0,16.5489,16.588,16.5489,16.5685,293300.0
2013-09-23 10:40:00,16.95,16.95,16.89,16.93,416100.0,16.5685,16.5685,16.5098,16.5489,416100.0
2013-09-23 10:45:00,16.92,16.93,16.86,16.86,398600.0,16.5392,16.5489,16.4805,16.4805,398600.0
2013-09-23 10:50:00,16.87,16.9,16.82,16.89,574800.0,16.4903,16.5196,16.4414,16.5098,574800.0
2013-09-23 10:55:00,16.89,16.91,16.85,16.89,753100.0,16.5098,16.5294,16.4707,16.5098,753100.0
2013-09-23 11:00:00,16.9,16.91,16.84,16.84,550500.0,16.5196,16.5294,16.461,16.461,550500.0
2013-09-23 11:05:00,16.84,16.85,16.77,16.78,438400.0,16.461,16.4707,16.3926,16.4023,438400.0
2013-09-23 11:10:00,16.77,16.79,16.74,16.78,530000.0,16.3926,16.4121,16.3632,16.4023,530000.0
2013-09-23 11:15:00,16.78,16.85,16.78,16.81,301800.0,16.4023,16.4707,16.4023,16.4316,301800.0
2013-09-23 11:20:00,16.82,16.85,16.79,16.81,489800.0,16.4414,16.4707,16.4121,16.4316,489800.0
2013-09-23 11:25:00,16.81,16.83,16.77,16.82,320700.0,16.4316,16.4512,16.3926,16.4414,320700.0
2013-09-23 11:30:00,16.83,16.84,16.8,16.8,602900.0,16.4512,16.461,16.4219,16.4219,602900.0
2013-09-23 11:35:00,16.81,16.88,16.8,16.86,267600.0,16.4316,16.5001,16.4219,16.4805,267600.0
2013-09-23 11:40:00,16.86,16.89,16.85,16.89,225700.0,16.4805,16.5098,16.4707,16.5098,225700.0
2013-09-23 11:45:00,16.88,16.9,16.83,16.83,291400.0,16.5001,16.5196,16.4512,16.4512,291400.0
2013-09-23 11:50:00,16.84,16.86,16.81,16.85,205600.0,16.461,16.4805,16.4316,16.4707,205600.0
2013-09-23 11:55:00,16.86,16.86,16.82,16.83,155900.0,16.4805,16.4805,16.4414,16.4512,155900.0
2013-09-23 12:00:00,16.84,16.84,16.75,16.77,566400.0,16.461,16.461,16.373,16.3926,566400.0
2013-09-23 12:05:00,16.77,16.82,16.77,16.82,164400.0,16.3926,16.4414,16.3926,16.4414,164400.0
2013-09-23 12:10:00,16.82,16.87,16.81,16.84,124300.0,16.4414,16.4903,16.4316,16.461,124300.0
2013-09-23 12:15:00,16.83,16.85,16.82,16.82,83600.0,16.4512,16.4707,16.4414,16.4414,83600.0
2013-09-23 12:20:00,16.83,16.87,16.83,16.86,132500.0,16.4512,16.4903,16.4512,16.4805,132500.0
2013-09-23 12:25:00,16.87,16.88,16.82,16.82,695800.0,16.4903,16.5001,16.4414,16.4414,695800.0
2013-09-23 12:30:00,16.82,16.85,16.82,16.85,428600.0,16.4414,16.4707,16.4414,16.4707,428600.0
2013-09-23 12:35:00,16.85,16.87,16.84,16.86,113800.0,16.4707,16.4903,16.461,16.4805,113800.0
2013-09-23 12:40:00,16.87,16.9,16.86,16.89,238700.0,16.4903,16.5196,16.4805,16.5098,238700.0
2013-09-23 12:45:00,16.89,16.94,16.88,16.94,167300.0,16.5098,16.5587,16.5001,16.5587,167300.0
2013-09-23 12:50:00,16.94,16.95,16.92,16.93,152300.0,16.5587,16.5685,16.5392,16.5489,152300.0
2013-09-23 12:55:00,16.93,16.93,16.9,16.91,190000.0,16.5489,16.5489,16.5196,16.5294,190000.0
2013-09-23 13:00:00,16.92,16.93,16.9,16.91,119300.0,16.5392,16.5489,16.5196,16.5294,119300.0
2013-09-23 13:05:00,16.91,16.93,16.91,16.91,69100.0,16.5294,16.5489,16.5294,16.5294,69100.0
2013-09-23 13:10:00,16.91,16.92,16.85,16.85,138700.0,16.5294,16.5392,16.4707,16.4707,138700.0
2013-09-23 13:15:00,16.85,16.86,16.82,16.84,193100.0,16.4707,16.4805,16.4414,16.461,193100.0
2013-09-23 13:20:00,16.85,16.89,16.84,16.89,120500.0,16.4707,16.5098,16.461,16.5098,120500.0
2013-09-23 13:25:00,16.89,16.94,16.88,16.93,206400.0,16.5098,16.5587,16.5001,16.5489,206400.0
2013-09-23 13:30:00,16.92,16.93,16.9,16.93,144500.0,16.5392,16.5489,16.5196,16.5489,144500.0
2013-09-23 13:35:00,16.93,16.94,16.92,16.93,62800.0,16.5489,16.5587,16.5392,16.5489,62800.0
2013-09-23 13:40:00,16.93,16.96,16.92,16.92,160700.0,16.5489,16.5783,16.5392,16.5392,160700.0
2013-09-23 13:45:00,16.92,16.93,16.87,16.89,668100.0,16.5392,16.5489,16.4903,16.5098,668100.0
2013-09-23 13:50:00,16.89,16.96,16.88,16.95,373400.0,16.5098,16.5783,16.5001,16.5685,373400.0
2013-09-23 13:55:00,16.95,16.96,16.93,16.95,212800.0,16.5685,16.5783,16.5489,16.5685,212800.0
2013-09-23 14:00:00,16.95,16.99,16.95,16.99,157300.0,16.5685,16.6076,16.5685,16.6076,157300.0
2013-09-23 14:05:00,16.98,16.99,16.97,16.98,132300.0,16.5978,16.6076,16.588,16.5978,132300.0
2013-09-23 14:10:00,16.98,17.02,16.98,16.99,420400.0,16.5978,16.6369,16.5978,16.6076,420400.0
2013-09-23 14:15:00,17.0,17.02,16.99,17.01,247100.0,16.6174,16.6369,16.6076,16.6271,247100.0
2013-09-23 14:20:00,17.01,17.02,16.94,16.94,174400.0,16.6271,16.6369,16.5587,16.5587,174400.0
2013-09-23 14:25:00,16.95,16.95,16.92,16.95,160200.0,16.5685,16.5685,16.5392,16.5685,160200.0
2013-09-23 14:30:00,16.95,16.96,16.93,16.96,130600.0,16.5685,16.5783,16.5489,16.5783,130600.0
2013-09-23 14:35:00,16.96,16.97,16.94,16.96,285600.0,16.5783,16.588,16.5587,16.5783,285600.0
2013-09-23 14:40:00,16.96,16.97,16.95,16.96,332200.0,16.5783,16.588,16.5685,16.5783,332200.0
2013-09-23 14:45:00,16.96,16.96,16.95,16.96,45600.0,16.5783,16.5783,16.5685,16.5783,45600.0
2013-09-23 14:50:00,16.96,17.0,16.95,16.99,413400.0,16.5783,16.6174,16.5685,16.6076,413400.0
2013-09-23 14:55:00,17.0,17.04,17.0,17.03,276000.0,16.6174,16.6565,16.6174,16.6467,276000.0
2013-09-23 15:00:00,17.03,17.03,17.01,17.02,169100.0,16.6467,16.6467,16.6271,16.6369,169100.0
2013-09-23 15:05:00,17.02,17.07,17.02,17.07,176900.0,16.6369,16.6858,16.6369,16.6858,176900.0
2013-09-23 15:10:00,17.07,17.07,17.02,17.03,234000.0,16.6858,16.6858,16.6369,16.6467,234000.0
2013-09-23 15:15:00,17.03,17.07,17.02,17.07,106700.0,16.6467,16.6858,16.6369,16.6858,106700.0
2013-09-23 15:20:00,17.07,17.07,17.03,17.04,370100.0,16.6858,16.6858,16.6467,16.6565,370100.0
2013-09-23 15:25:00,17.04,17.06,17.02,17.02,211900.0,16.6565,16.676,16.6369,16.6369,211900.0
2013-09-23 15:30:00,17.03,17.05,17.02,17.04,321500.0,16.6467,16.6662,16.6369,16.6565,321500.0
2013-09-23 15:35:00,17.04,17.07,17.02,17.05,250100.0,16.6565,16.6858,16.6369,16.6662,250100.0
2013-09-23 15:40:00,17.05,17.06,17.03,17.05,143900.0,16.6662,16.676,16.6467,16.6662,143900.0
2013-09-23 15:45:00,17.05,17.06,17.02,17.03,429200.0,16.6662,16.676,16.6369,16.6467,429200.0
2013-09-23 15:50:00,17.03,17.05,17.02,17.05,393500.0,16.6467,16.6662,16.6369,16.6662,393500.0
2013-09-23 15:55:00,17.05,17.07,17.04,17.05,858700.0,16.6662,16.6858,16.6565,16.6662,858700.0
2013-09-24 09:30:00,17.1,17.13,16.94,16.96,967600.0,16.7151,16.7444,16.5587,16.5783,967600.0
2013-09-24 09:35:00,16.96,17.07,16.91,16.92,441700.0,16.5783,16.6858,16.5294,16.5392,441700.0
2013-09-24 09:40:00,16.91,16.92,16.85,16.89,466100.0,16.5294,16.5392,16.4707,16.5098,466100.0
2013-09-24 09:45:00,16.88,17.04,16.88,16.97,611600.0,16.5001,16.6565,16.5001,16.588,611600.0
2013-09-24 09:50:00,16.96,17.0,16.93,16.95,377300.0,16.5783,16.6174,16.5489,16.5685,377300.0
2013-09-24 09:55:00,16.95,16.97,16.9,16.91,476800.0,16.5685,16.588,16.5196,16.5294,476800.0
2013-09-24 10:00:00,16.91,16.91,16.83,16.89,456400.0,16.5294,16.5294,16.4512,16.5098,456400.0
2013-09-24 10:05:00,16.89,16.9,16.85,16.89,305800.0,16.5098,16.5196,16.4707,16.5098,305800.0
2013-09-24 10:10:00,16.9,16.92,16.86,16.87,664400.0,16.5196,16.5392,16.4805,16.4903,664400.0
2013-09-24 10:15:00,16.87,16.9,16.85,16.9,483200.0,16.4903,16.5196,16.4707,16.5196,483200.0
2013-09-24 10:20:00,16.89,16.92,16.86,16.9,494000.0,16.5098,16.5392,16.4805,16.5196,494000.0
2013-09-24 10:25:00,16.9,16.95,16.88,16.95,394300.0,16.5196,16.5685,16.5001,16.5685,394300.0
2013-09-24 10:30:00,16.95,16.97,16.92,16.95,684200.0,16.5685,16.588,16.5392,16.5685,684200.0
2013-09-24 10:35:00,16.95,17.0,16.95,16.97,637100.0,16.5685,16.6174,16.5685,16.588,637100.0
2013-09-24 10:40:00,16.98,17.01,16.96,17.0,386000.0,16.5978,16.6271,16.5783,16.6174,386000.0
2013-09-24 10:45:00,17.0,17.0,16.94,16.95,591500.0,16.6174,16.6174,16.5587,16.5685,591500.0
2013-09-24 10:50:00,16.95,16.99,16.92,16.98,706200.0,16.5685,16.6076,16.5392,16.5978,706200.0
2013-09-24 10:55:00,16.98,17.0,16.91,16.91,1029600.0,16.5978,16.6174,16.5294,16.5294,1029600.0
2013-09-24 11:00:00,16.91,16.94,16.88,16.9,390200.0,16.5294,16.5587,16.5001,16.5196,390200.0
2013-09-24 11:05:00,16.9,16.95,16.89,16.94,749400.0,16.5196,16.5685,16.5098,16.5587,749400.0
2013-09-24 11:10:00,16.94,16.95,16.92,16.93,669200.0,16.5587,16.5685,16.5392,16.5489,669200.0
2013-09-24 11:15:00,16.93,16.95,16.93,16.95,273700.0,16.5489,16.5685,16.5489,16.5685,273700.0
2013-09-24 11:20:00,16.94,16.95,16.92,16.94,453700.0,16.5587,16.5685,16.5392,16.5587,453700.0
2013-09-24 11:25:00,16.94,16.96,16.91,16.92,657400.0,16.5587,16.5783,16.5294,16.5392,657400.0
2013-09-24 11:30:00,16.91,16.94,16.91,16.92,284400.0,16.5294,16.5587,16.5294,16.5392,284400.0
2013-09-24 11:35:00,16.92,16.93,16.88,16.91,332800.0,16.5392,16.5489,16.5001,16.5294,332800.0
2013-09-24 11:40:00,16.91,16.93,16.9,16.93,290300.0,16.5294,16.5489,16.5196,16.5489,290300.0
2013-09-24 11:45:00,16.93,16.94,16.86,16.88,594600.0,16.5489,16.5587,16.4805,16.5001,594600.0
2013-09-24 11:50:00,16.87,16.9,16.87,16.9,352600.0,16.4903,16.5196,16.4903,16.5196,352600.0
2013-09-24 11:55:00,16.9,16.9,16.87,16.9,237900.0,16.5196,16.5196,16.4903,16.5196,237900.0
2013-09-24 12:00:00,16.89,16.9,16.87,16.89,281400.0,16.5098,16.5196,16.4903,16.5098,281400.0
2013-09-24 12:05:00,16.89,16.9,16.87,16.87,259600.0,16.5098,16.5196,16.4903,16.4903,259600.0
2013-09-24 12:10:00,16.87,16.88,16.86,16.86,177400.0,16.4903,16.5001,16.4805,16.4805,177400.0
2013-09-24 12:15:00,16.86,16.88,16.83,16.88,497700.0,16.4805,16.5001,16.4512,16.5001,497700.0
2013-09-24 12:20:00,16.88,16.92,16.87,16.9,495300.0,16.5001,16.5392,16.4903,16.5196,495300.0
2013-09-24 12:25:00,16.91,16.98,16.91,16.94,359400.0,16.5294,16.5978,16.5294,16.5587,359400.0
2013-09-24 12:30:00,16.94,16.96,16.92,16.96,349500.0,16.5587,16.5783,16.5392,16.5783,349500.0
2013-09-24 12:35:00,16.96,16.99,16.96,16.98,307100.0,16.5783,16.6076,16.5783,16.5978,307100.0
2013-09-24 12:40:00,16.98,16.99,16.98,16.99,202700.0,16.5978,16.6076,16.5978,16.6076,202700.0
2013-09-24 12:45:00,16.99,17.0,16.96,16.97,231900.0,16.6076,16.6174,16.5783,16.588,231900.0
2013-09-24 12:50:00,16.97,16.97,16.94,16.95,239200.0,16.588,16.588,16.5587,16.5685,239200.0
2013-09-24 12:55:00,16.95,16.97,16.94,16.95,101900.0,16.5685,16.588,16.5587,16.5685,101900.0
2013-09-24 13:00:00,16.96,16.98,16.96,16.96,178800.0,16.5783,16.5978,16.5783,16.5783,178800.0
2013-09-24 13:05:00,16.96,17.0,16.96,17.0,331600.0,16.5783,16.6174,16.5783,16.6174,331600.0
2013-09-24 13:10:00,17.0,17.02,16.99,17.02,375400.0,16.6174,16.6369,16.6076,16.6369,375400.0
2013-09-24 13:15:00,17.03,17.05,17.01,17.03,547300.0,16.6467,16.6662,16.6271,16.6467,547300.0
2013-09-24 13:20:00,17.04,17.06,17.03,17.06,280800.0,16.6565,16.676,16.6467,16.676,280800.0
2013-09-24 13:25:00,17.06,17.1,17.05,17.1,447800.0,16.676,16.7151,16.6662,16.7151,447800.0
2013-09-24 13:30:00,17.1,17.14,17.07,17.07,463600.0,16.7151,16.7542,16.6858,16.6858,463600.0
2013-09-24 13:35:00,17.07,17.08,17.07,17.07,135700.0,16.6858,16.6956,16.6858,16.6858,135700.0
2013-09-24 13:40:00,17.07,17.08,17.05,17.06,502900.0,16.6858,16.6956,16.6662,16.676,502900.0
2013-09-24 13:45:00,17.06,17.09,17.06,17.07,194300.0,16.676,16.7053,16.676,16.6858,194300.0
2013-09-24 13:50:00,17.07,17.08,17.02,17.03,466500.0,16.6858,16.6956,16.6369,16.6467,466500.0
2013-09-24 13:55:00,17.03,17.1,17.02,17.09,480900.0,16.6467,16.7151,16.6369,16.7053,480900.0
2013-09-24 14:00:00,17.09,17.11,17.08,17.11,161500.0,16.7053,16.7249,16.6956,16.7249,161500.0
2013-09-24 14:05:00,17.1,17.11,17.09,17.11,126700.0,16.7151,16.7249,16.7053,16.7249,126700.0
2013-09-24 14:10:00,17.11,17.11,17.08,17.08,429800.0,16.7249,16.7249,16.6956,16.6956,429800.0
2013-09-24 14:15:00,17.09,17.1,17.07,17.1,204200.0,16.7053,16.7151,16.6858,16.7151,204200.0
2013-09-24 14:20:00,17.1,17.1,17.08,17.09,56900.0,16.7151,16.7151,16.6956,16.7053,56900.0
2013-09-24 14:25:00,17.09,17.09,17.03,17.04,301900.0,16.7053,16.7053,16.6467,16.6565,301900.0
2013-09-24 14:30:00,17.05,17.08,17.04,17.07,112300.0,16.6662,16.6956,16.6565,16.6858,112300.0
2013-09-24 14:35:00,17.07,17.08,17.06,17.08,90000.0,16.6858,16.6956,16.676,16.6956,90000.0
2013-09-24 14:40:00,17.08,17.11,17.07,17.1,262000.0,16.6956,16.7249,16.6858,16.7151,262000.0
2013-09-24 14:45:00,17.1,17.11,17.09,17.1,123600.0,16.7151,16.7249,16.7053,16.7151,123600.0
2013-09-24 14:50:00,17.1,17.11,17.08,17.11,295300.0,16.7151,16.7249,16.6956,16.7249,295300.0
2013-09-24 14:55:00,17.11,17.12,17.09,17.1,332100.0,16.7249,16.7347,16.7053,16.7151,332100.0
2013-09-24 15:00:00,17.1,17.11,17.07,17.09,160400.0,16.7151,16.7249,16.6858,16.7053,160400.0
2013-09-24 15:05:00,17.09,17.1,17.08,17.1,83100.0,16.7053,16.7151,16.6956,16.7151,83100.0
2013-09-24 15:10:00,17.1,17.1,17.07,17.09,141200.0,16.7151,16.7151,16.6858,16.7053,141200.0
2013-09-24 15:15:00,17.08,17.13,17.08,17.13,464100.0,16.6956,16.7444,16.6956,16.7444,464100.0
2013-09-24 15:20:00,17.13,17.16,17.12,17.14,348100.0,16.7444,16.7738,16.7347,16.7542,348100.0
2013-09-24 15:25:00,17.14,17.15,17.1,17.14,395200.0,16.7542,16.764,16.7151,16.7542,395200.0
2013-09-24 15:30:00,17.14,17.14,17.11,17.14,291400.0,16.7542,16.7542,16.7249,16.7542,291400.0
2013-09-24 15:35:00,17.14,17.14,17.11,17.12,357700.0,16.7542,16.7542,16.7249,16.7347,357700.0
2013-09-24 15:40:00,17.11,17.13,17.1,17.11,282100.0,16.7249,16.7444,16.7151,16.7249,282100.0
2013-09-24 15:45:00,17.11,17.12,17.07,17.1,936600.0,16.7249,16.7347,16.6858,16.7151,936600.0
2013-09-24 15:50:00,17.11,17.11,17.06,17.07,519300.0,16.7249,16.7249,16.676,16.6858,519300.0
2013-09-24 15:55:00,17.07,17.08,17.0,17.04,1291400.0,16.6858,16.6956,16.6174,16.6565,1291400.0
2013-09-25 09:30:00,17.06,17.1,17.05,17.09,552800.0,16.676,16.7151,16.6662,16.7053,552800.0
2013-09-25 09:35:00,17.09,17.11,17.01,17.02,989300.0,16.7053,16.7249,16.6271,16.6369,989300.0
2013-09-25 09:40:00,17.02,17.19,17.01,17.16,881700.0,16.6369,16.8031,16.6271,16.7738,881700.0
2013-09-25 09:45:00,17.16,17.18,17.11,17.13,726100.0,16.7738,16.7933,16.7249,16.7444,726100.0
2013-09-25 09:50:00,17.13,17.15,17.08,17.14,594000.0,16.7444,16.764,16.6956,16.7542,594000.0
2013-09-25 09:55:00,17.13,17.14,17.07,17.11,321800.0,16.7444,16.7542,16.6858,16.7249,321800.0
2013-09-25 10:00:00,17.12,17.14,17.07,17.1,717400.0,16.7347,16.7542,16.6858,16.7151,717400.0
2013-09-25 10:05:00,17.11,17.13,17.08,17.1,512100.0,16.7249,16.7444,16.6956,16.7151,512100.0
2013-09-25 10:10:00,17.11,17.12,17.07,17.1,514800.0,16.7249,16.7347,16.6858,16.7151,514800.0
2013-09-25 10:15:00,17.1,17.14,17.07,17.1,594000.0,16.7151,16.7542,16.6858,16.7151,594000.0
2013-09-25 10:20:00,17.1,17.15,17.08,17.14,337600.0,16.7151,16.764,16.6956,16.7542,337600.0
2013-09-25 10:25:00,17.15,17.17,17.13,17.14,534200.0,16.764,16.7835,16.7444,16.7542,534200.0
2013-09-25 10:30:00,17.13,17.18,17.11,17.17,605700.0,16.7444,16.7933,16.7249,16.7835,605700.0
2013-09-25 10:35:00,17.17,17.33,17.16,17.31,1023200.0,16.7835,16.9399,16.7738,16.9204,1023200.0
2013-09-25 10:40:00,17.31,17.32,17.23,17.23,420800.0,16.9204,16.9302,16.8422,16.8422,420800.0
2013-09-25 10:45:00,17.24,17.27,17.16,17.16,764200.0,16.852,16.8813,16.7738,16.7738,764200.0
2013-09-25 10:50:00,17.16,17.21,17.16,17.2,227300.0,16.7738,16.8226,16.7738,16.8129,227300.0
2013-09-25 10:55:00,17.2,17.21,17.13,17.14,315500.0,16.8129,16.8226,16.7444,16.7542,315500.0
2013-09-25 11:00:00,17.14,17.17,17.11,17.11,191200.0,16.7542,16.7835,16.7249,16.7249,191200.0
2013-09-25 11:05:00,17.11,17.14,17.1,17.12,300200.0,16.7249,16.7542,16.7151,16.7347,300200.0
2013-09-25 11:10:00,17.11,17.13,17.1,17.11,465400.0,16.7249,16.7444,16.7151,16.7249,465400.0
2013-09-25 11:15:00,17.12,17.2,17.12,17.19,612300.0,16.7347,16.8129,16.7347,16.8031,612300.0
2013-09-25 11:20:00,17.2,17.2,17.16,17.17,379200.0,16.8129,16.8129,16.7738,16.7835,379200.0
2013-09-25 11:25:00,17.16,17.2,17.16,17.19,208500.0,16.7738,16.8129,16.7738,16.8031,208500.0
2013-09-25 11:30:00,17.19,17.21,17.18,17.19,151100.0,16.8031,16.8226,16.7933,16.8031,151100.0
2013-09-25 11:35:00,17.18,17.26,17.18,17.24,196200.0,16.7933,16.8715,16.7933,16.852,196200.0
2013-09-25 11:40:00,17.24,17.25,17.2,17.23,152200.0,16.852,16.8617,16.8129,16.8422,152200.0
2013-09-25 11:45:00,17.23,17.24,17.18,17.18,184100.0,16.8422,16.852,16.7933,16.7933,184100.0
2013-09-25 11:50:00,17.19,17.23,17.19,17.21,326600.0,16.8031,16.8422,16.8031,16.8226,326600.0
2013-09-25 11:55:00,17.22,17.25,17.21,17.22,215600.0,16.8324,16.8617,16.8226,16.8324,215600.0
2013-09-25 12:00:00,17.23,17.25,17.23,17.24,108800.0,16.8422,16.8617,16.8422,16.852,108800.0
2013-09-25 12:05:00,17.25,17.3,17.24,17.27,226900.0,16.8617,16.9106,16.852,16.8813,226900.0
2013-09-25 12:10:00,17.27,17.29,17.27,17.28,106300.0,16.8813,16.9008,16.8813,16.8911,106300.0
2013-09-25 12:15:00,17.28,17.3,17.27,17.28,235600.0,16.8911,16.9106,16.8813,16.8911,235600.0
2013-09-25 12:20:00,17.28,17.29,17.22,17.25,249000.0,16.8911,16.9008,16.8324,16.8617,249000.0
2013-09-25 12:25:00,17.24,17.27,17.22,17.27,221300.0,16.852,16.8813,16.8324,16.8813,221300.0
2013-09-25 12:30:00,17.27,17.28,17.25,17.27,186800.0,16.8813,16.8911,16.8617,16.8813,186800.0
2013-09-25 12:35:00,17.26,17.29,17.25,17.29,100700.0,16.8715,16.9008,16.8617,16.9008,100700.0
2013-09-25 12:40:00,17.28,17.29,17.26,17.28,74500.0,16.8911,16.9008,16.8715,16.8911,74500.0
2013-09-25 12:45:00,17.28,17.31,17.28,17.29,227900.0,16.8911,16.9204,16.8911,16.9008,227900.0
2013-09-25 12:50:00,17.29,17.3,17.25,17.26,132000.0,16.9008,16.9106,16.8617,16.8715,132000.0
2013-09-25 12:55:00,17.26,17.3,17.25,17.27,831300.0,16.8715,16.9106,16.8617,16.8813,831300.0
2013-09-25 13:00:00,17.27,17.28,17.22,17.22,876000.0,16.8813,16.8911,16.8324,16.8324,876000.0
2013-09-25 13:05:00,17.23,17.26,17.22,17.22,588900.0,16.8422,16.8715,16.8324,16.8324,588900.0
2013-09-25 13:10:00,17.22,17.23,17.18,17.18,239700.0,16.8324,16.8422,16.7933,16.7933,239700.0
2013-09-25 13:15:00,17.17,17.18,17.14,17.16,782400.0,16.7835,16.7933,16.7542,16.7738,782400.0
2013-09-25 13:20:00,17.16,17.18,17.14,17.14,392700.0,16.7738,16.7933,16.7542,16.7542,392700.0
2013-09-25 13:25:00,17.14,17.14,17.08,17.09,883900.0,16.7542,16.7542,16.6956,16.7053,883900.0
2013-09-25 13:30:00,17.08,17.09,17.0,17.05,806100.0,16.6956,16.7053,16.6174,16.6662,806100.0
2013-09-25 13:35:00,17.06,17.07,16.98,17.01,582900.0,16.676,16.6858,16.5978,16.6271,582900.0
2013-09-25 13:40:00,17.0,17.01,16.94,16.96,409900.0,16.6174,16.6271,16.5587,16.5783,409900.0
2013-09-25 13:45:00,16.96,17.06,16.96,17.05,502300.0,16.5783,16.676,16.5783,16.6662,502300.0
2013-09-25 13:50:00,17.04,17.08,17.01,17.03,479200.0,16.6565,16.6956,16.6271,16.6467,479200.0
2013-09-25 13:55:00,17.04,17.12,17.03,17.07,744800.0,16.6565,16.7347,16.6467,16.6858,744800.0
2013-09-25 14:00:00,17.06,17.08,17.05,17.07,361200.0,16.676,16.6956,16.6662,16.6858,361200.0
2013-09-25 14:05:00,17.07,17.08,17.03,17.04,585600.0,16.6858,16.6956,16.6467,16.6565,585600.0
2013-09-25 14:10:00,17.04,17.08,17.03,17.07,409600.0,16.6565,16.6956,16.6467,16.6858,409600.0
2013-09-25 14:15:00,17.07,17.12,17.06,17.09,278200.0,16.6858,16.7347,16.676,16.7053,278200.0
2013-09-25 14:20:00,17.09,17.11,17.04,17.07,695800.0,16.7053,16.7249,16.6565,16.6858,695800.0
2013-09-25 14:25:00,17.07,17.07,17.04,17.05,552500.0,16.6858,16.6858,16.6565,16.6662,552500.0
2013-09-25 14:30:00,17.05,17.07,17.03,17.05,405000.0,16.6662,16.6858,16.6467,16.6662,405000.0
2013-09-25 14:35:00,17.05,17.07,17.02,17.07,416700.0,16.6662,16.6858,16.6369,16.6858,416700.0
2013-09-25 14:40:00,17.07,17.14,17.06,17.12,823700.0,16.6858,16.7542,16.676,16.7347,823700.0
2013-09-25 14:45:00,17.12,17.17,17.09,17.09,917900.0,16.7347,16.7835,16.7053,16.7053,917900.0
2013-09-25 14:50:00,17.09,17.11,17.04,17.04,770600.0,16.7053,16.7249,16.6565,16.6565,770600.0
2013-09-25 14:55:00,17.05,17.09,17.05,17.06,728400.0,16.6662,16.7053,16.6662,16.676,728400.0
2013-09-25 15:00:00,17.06,17.1,17.05,17.08,496800.0,16.676,16.7151,16.6662,16.6956,496800.0
2013-09-25 15:05:00,17.07,17.09,17.02,17.02,839600.0,16.6858,16.7053,16.6369,16.6369,839600.0
2013-09-25 15:10:00,17.02,17.07,17.01,17.01,548800.0,16.6369,16.6858,16.6271,16.6271,548800.0
2013-09-25 15:15:00,17.01,17.07,17.01,17.05,540600.0,16.6271,16.6858,16.6271,16.6662,540600.0
2013-09-25 15:20:00,17.05,17.06,17.0,17.03,614500.0,16.6662,16.676,16.6174,16.6467,614500.0
2013-09-25 15:25:00,17.03,17.04,16.98,16.99,1263700.0,16.6467,16.6565,16.5978,16.6076,1263700.0
2013-09-25 15:30:00,16.99,17.02,16.98,17.0,868000.0,16.6076,16.6369,16.5978,16.6174,868000.0
2013-09-25 15:35:00,17.0,17.02,16.98,17.01,640800.0,16.6174,16.6369,16.5978,16.6271,640800.0
2013-09-25 15:40:00,17.01,17.04,16.99,17.03,732700.0,16.6271,16.6565,16.6076,16.6467,732700.0
2013-09-25 15:45:00,17.03,17.06,17.01,17.06,890800.0,16.6467,16.676,16.6271,16.676,890800.0
2013-09-25 15:50:00,17.05,17.05,17.0,17.03,738100.0,16.6662,16.6662,16.6174,16.6467,738100.0
2013-09-25 15:55:00,17.03,17.05,16.96,16.96,2270500.0,16.6467,16.6662,16.5783,16.5783,2270500.0
2013-09-26 09:30:00,17.36,17.36,17.26,17.26,1132700.0,16.9693,16.9693,16.8715,16.8715,1132700.0
2013-09-26 09:35:00,17.26,17.32,17.24,17.27,1009800.0,16.8715,16.9302,16.852,16.8813,1009800.0
2013-09-26 09:40:00,17.27,17.3,17.2,17.23,417700.0,16.8813,16.9106,16.8129,16.8422,417700.0
2013-09-26 09:45:00,17.23,17.33,17.22,17.31,744700.0,16.8422,16.9399,16.8324,16.9204,744700.0
2013-09-26 09:50:00,17.31,17.35,17.3,17.3,327700.0,16.9204,16.9595,16.9106,16.9106,327700.0
2013-09-26 09:55:00,17.3,17.35,17.29,17.34,533500.0,16.9106,16.9595,16.9008,16.9497,533500.0
2013-09-26 10:00:00,17.34,17.4,17.32,17.39,554600.0,16.9497,17.0084,16.9302,16.9986,554600.0
2013-09-26 10:05:00,17.39,17.45,17.38,17.45,749600.0,16.9986,17.0572,16.9888,17.0572,749600.0
2013-09-26 10:10:00,17.45,17.45,17.39,17.4,512600.0,17.0572,17.0572,16.9986,17.0084,512600.0
2013-09-26 10:15:00,17.4,17.42,17.38,17.39,373300.0,17.0084,17.0279,16.9888,16.9986,373300.0
2013-09-26 10:20:00,17.39,17.41,17.32,17.36,661700.0,16.9986,17.0181,16.9302,16.9693,661700.0
2013-09-26 10:25:00,17.36,17.41,17.35,17.41,365500.0,16.9693,17.0181,16.9595,17.0181,365500.0
2013-09-26 10:30:00,17.4,17.42,17.37,17.39,404900.0,17.0084,17.0279,16.979,16.9986,404900.0
2013-09-26 10:35:00,17.39,17.4,17.37,17.4,211900.0,16.9986,17.0084,16.979,17.0084,211900.0
2013-09-26 10:40:00,17.4,17.4,17.33,17.33,382600.0,17.0084,17.0084,16.9399,16.9399,382600.0
2013-09-26 10:45:00,17.34,17.34,17.27,17.33,812100.0,16.9497,16.9497,16.8813,16.9399,812100.0
2013-09-26 10:50:00,17.33,17.35,17.29,17.34,565800.0,16.9399,16.9595,16.9008,16.9497,565800.0
2013-09-26 10:55:00,17.34,17.36,17.3,17.32,319300.0,16.9497,16.9693,16.9106,16.9302,319300.0
2013-09-26 11:00:00,17.32,17.33,17.23,17.25,662600.0,16.9302,16.9399,16.8422,16.8617,662600.0
2013-09-26 11:05:00,17.25,17.3,17.22,17.3,715200.0,16.8617,16.9106,16.8324,16.9106,715200.0
2013-09-26 11:10:00,17.29,17.34,17.27,17.32,487400.0,16.9008,16.9497,16.8813,16.9302,487400.0
2013-09-26 11:15:00,17.32,17.35,17.28,17.29,929600.0,16.9302,16.9595,16.8911,16.9008,929600.0
2013-09-26 11:20:00,17.29,17.35,17.28,17.35,470600.0,16.9008,16.9595,16.8911,16.9595,470600.0
2013-09-26 11:25:00,17.35,17.37,17.32,17.33,726100.0,16.9595,16.979,16.9302,16.9399,726100.0
2013-09-26 11:30:00,17.32,17.34,17.31,17.32,259300.0,16.9302,16.9497,16.9204,16.9302,259300.0
2013-09-26 11:35:00,17.32,17.32,17.19,17.19,1250200.0,16.9302,16.9302,16.8031,16.8031,1250200.0
2013-09-26 11:40:00,17.19,17.23,17.18,17.2,945800.0,16.8031,16.8422,16.7933,16.8129,945800.0
2013-09-26 11:45:00,17.21,17.23,17.19,17.22,434900.0,16.8226,16.8422,16.8031,16.8324,434900.0
2013-09-26 11:50:00,17.22,17.26,17.18,17.26,368800.0,16.8324,16.8715,16.7933,16.8715,368800.0
2013-09-26 11:55:00,17.26,17.31,17.25,17.29,424600.0,16.8715,16.9204,16.8617,16.9008,424600.0
2013-09-26 12:00:00,17.29,17.32,17.29,17.3,327300.0,16.9008,16.9302,16.9008,16.9106,327300.0
2013-09-26 12:05:00,17.3,17.3,17.26,17.28,402700.0,16.9106,16.9106,16.8715,16.8911,402700.0
2013-09-26 12:10:00,17.28,17.32,17.27,17.31,376000.0,16.8911,16.9302,16.8813,16.9204,376000.0
2013-09-26 12:15:00,17.31,17.35,17.3,17.34,589000.0,16.9204,16.9595,16.9106,16.9497,589000.0
2013-09-26 12:20:00,17.34,17.34,17.32,17.34,337600.0,16.9497,16.9497,16.9302,16.9497,337600.0
2013-09-26 12:25:00,17.34,17.37,17.33,17.36,346100.0,16.9497,16.979,16.9399,16.9693,346100.0
2013-09-26 12:30:00,17.35,17.38,17.35,17.36,370100.0,16.9595,16.9888,16.9595,16.9693,370100.0
2013-09-26 12:35:00,17.36,17.39,17.35,17.39,327100.0,16.9693,16.9986,16.9595,16.9986,327100.0
2013-09-26 12:40:00,17.39,17.43,17.38,17.42,495900.0,16.9986,17.0377,16.9888,17.0279,495900.0
2013-09-26 12:45:00,17.42,17.45,17.42,17.44,591700.0,17.0279,17.0572,17.0279,17.0475,591700.0
2013-09-26 12:50:00,17.43,17.45,17.41,17.44,267900.0,17.0377,17.0572,17.0181,17.0475,267900.0
2013-09-26 12:55:00,17.44,17.45,17.41,17.44,409600.0,17.0475,17.0572,17.0181,17.0475,409600.0
2013-09-26 13:00:00,17.43,17.49,17.43,17.49,879900.0,17.0377,17.0963,17.0377,17.0963,879900.0
2013-09-26 13:05:00,17.49,17.5,17.47,17.49,490600.0,17.0963,17.1061,17.0768,17.0963,490600.0
2013-09-26 13:10:00,17.49,17.53,17.47,17.49,930600.0,17.0963,17.1354,17.0768,17.0963,930600.0
2013-09-26 13:15:00,17.49,17.51,17.45,17.49,644200.0,17.0963,17.1159,17.0572,17.0963,644200.0
2013-09-26 13:20:00,17.48,17.5,17.45,17.47,494400.0,17.0866,17.1061,17.0572,17.0768,494400.0
2013-09-26 13:25:00,17.47,17.49,17.47,17.48,481100.0,17.0768,17.0963,17.0768,17.0866,481100.0
2013-09-26 13:30:00,17.48,17.48,17.44,17.46,312400.0,17.0866,17.0866,17.0475,17.067,312400.0
2013-09-26 13:35:00,17.45,17.48,17.44,17.46,247500.0,17.0572,17.0866,17.0475,17.067,247500.0
2013-09-26 13:40:00,17.46,17.48,17.45,17.47,267600.0,17.067,17.0866,17.0572,17.0768,267600.0
2013-09-26 13:45:00,17.47,17.5,17.46,17.5,219500.0,17.0768,17.1061,17.067,17.1061,219500.0
2013-09-26 13:50:00,17.49,17.52,17.48,17.49,299800.0,17.0963,17.1257,17.0866,17.0963,299800.0
2013-09-26 13:55:00,17.5,17.53,17.49,17.49,432700.0,17.1061,17.1354,17.0963,17.0963,432700.0
2013-09-26 14:00:00,17.49,17.5,17.46,17.46,600500.0,17.0963,17.1061,17.067,17.067,600500.0
2013-09-26 14:05:00,17.47,17.5,17.45,17.48,467300.0,17.0768,17.1061,17.0572,17.0866,467300.0
2013-09-26 14:10:00,17.47,17.49,17.47,17.48,369700.0,17.0768,17.0963,17.0768,17.0866,369700.0
2013-09-26 14:15:00,17.48,17.49,17.44,17.45,687000.0,17.0866,17.0963,17.0475,17.0572,687000.0
2013-09-26 14:20:00,17.44,17.46,17.42,17.45,542500.0,17.0475,17.067,17.0279,17.0572,542500.0
2013-09-26 14:25:00,17.45,17.46,17.42,17.44,1031200.0,17.0572,17.067,17.0279,17.0475,1031200.0
2013-09-26 14:30:00,17.44,17.46,17.43,17.45,501000.0,17.0475,17.067,17.0377,17.0572,501000.0
2013-09-26 14:35:00,17.45,17.46,17.43,17.43,576800.0,17.0572,17.067,17.0377,17.0377,576800.0
2013-09-26 14:40:00,17.43,17.44,17.36,17.37,567800.0,17.0377,17.0475,16.9693,16.979,567800.0
2013-09-26 14:45:00,17.37,17.39,17.35,17.35,491600.0,16.979,16.9986,16.9595,16.9595,491600.0
2013-09-26 14:50:00,17.35,17.38,17.33,17.36,361600.0,16.9595,16.9888,16.9399,16.9693,361600.0
2013-09-26 14:55:00,17.37,17.38,17.36,17.36,154700.0,16.979,16.9888,16.9693,16.9693,154700.0
2013-09-26 15:00:00,17.36,17.38,17.36,17.36,218600.0,16.9693,16.9888,16.9693,16.9693,218600.0
2013-09-26 15:05:00,17.36,17.41,17.35,17.41,254000.0,16.9693,17.0181,16.9595,17.0181,254000.0
2013-09-26 15:10:00,17.41,17.41,17.36,17.38,521800.0,17.0181,17.0181,16.9693,16.9888,521800.0
2013-09-26 15:15:00,17.37,17.41,17.37,17.41,357200.0,16.979,17.0181,16.979,17.0181,357200.0
2013-09-26 15:20:00,17.41,17.41,17.37,17.38,400500.0,17.0181,17.0181,16.979,16.9888,400500.0
2013-09-26 15:25:00,17.38,17.42,17.37,17.38,497400.0,16.9888,17.0279,16.979,16.9888,497400.0
2013-09-26 15:30:00,17.38,17.43,17.38,17.41,751900.0,16.9888,17.0377,16.9888,17.0181,751900.0
2013-09-26 15:35:00,17.42,17.45,17.4,17.44,635200.0,17.0279,17.0572,17.0084,17.0475,635200.0
2013-09-26 15:40:00,17.43,17.46,17.42,17.44,506100.0,17.0377,17.067,17.0279,17.0475,506100.0
2013-09-26 15:45:00,17.44,17.45,17.41,17.43,612800.0,17.0475,17.0572,17.0181,17.0377,612800.0
2013-09-26 15:50:00,17.42,17.45,17.41,17.45,729600.0,17.0279,17.0572,17.0181,17.0572,729600.0
2013-09-26 15:55:00,17.45,17.49,17.43,17.48,1209000.0,17.0572,17.0963,17.0377,17.0866,1209000.0
2013-09-27 09:30:00,17.47,17.49,17.41,17.49,859300.0,17.0768,17.0963,17.0181,17.0963,859300.0
2013-09-27 09:35:00,17.49,17.75,17.47,17.72,2032900.0,17.0963,17.3505,17.0768,17.3212,2032900.0
2013-09-27 09:40:00,17.71,17.86,17.7,17.85,1496800.0,17.3114,17.458,17.3016,17.4482,1496800.0
2013-09-27 09:45:00,17.86,17.95,17.82,17.91,1516700.0,17.458,17.546,17.4189,17.5069,1516700.0
2013-09-27 09:50:00,17.9,17.9,17.75,17.8,1027000.0,17.4971,17.4971,17.3505,17.3994,1027000.0
2013-09-27 09:55:00,17.8,17.8,17.75,17.77,575800.0,17.3994,17.3994,17.3505,17.37,575800.0
2013-09-27 10:00:00,17.77,17.8,17.69,17.7,756500.0,17.37,17.3994,17.2918,17.3016,756500.0
2013-09-27 10:05:00,17.7,17.77,17.68,17.75,859100.0,17.3016,17.37,17.2821,17.3505,859100.0
2013-09-27 10:10:00,17.75,17.76,17.71,17.71,516000.0,17.3505,17.3603,17.3114,17.3114,516000.0
2013-09-27 10:15:00,17.71,17.84,17.71,17.78,579500.0,17.3114,17.4385,17.3114,17.3798,579500.0
2013-09-27 10:20:00,17.79,17.8,17.74,17.76,434200.0,17.3896,17.3994,17.3407,17.3603,434200.0
2013-09-27 10:25:00,17.75,17.76,17.71,17.75,577100.0,17.3505,17.3603,17.3114,17.3505,577100.0
2013-09-27 10:30:00,17.75,17.83,17.73,17.83,747200.0,17.3505,17.4287,17.3309,17.4287,747200.0
2013-09-27 10:35:00,17.83,17.87,17.8,17.86,824200.0,17.4287,17.4678,17.3994,17.458,824200.0
2013-09-27 10:40:00,17.86,17.87,17.84,17.85,429900.0,17.458,17.4678,17.4385,17.4482,429900.0
2013-09-27 10:45:00,17.85,17.95,17.84,17.93,791700.0,17.4482,17.546,17.4385,17.5264,791700.0
2013-09-27 10:50:00,17.93,17.95,17.86,17.86,647700.0,17.5264,17.546,17.458,17.458,647700.0
2013-09-27 10:55:00,17.87,17.93,17.87,17.92,341400.0,17.4678,17.5264,17.4678,17.5167,341400.0
2013-09-27 11:00:00,17.92,17.95,17.91,17.92,423100.0,17.5167,17.546,17.5069,17.5167,423100.0
2013-09-27 11:05:00,17.92,17.92,17.84,17.86,561900.0,17.5167,17.5167,17.4385,17.458,561900.0
2013-09-27 11:10:00,17.86,17.93,17.84,17.9,331600.0,17.458,17.5264,17.4385,17.4971,331600.0
2013-09-27 11:15:00,17.9,17.92,17.87,17.88,246900.0,17.4971,17.5167,17.4678,17.4776,246900.0
2013-09-27 11:20:00,17.88,17.91,17.87,17.91,169800.0,17.4776,17.5069,17.4678,17.5069,169800.0
2013-09-27 11:25:00,17.9,17.91,17.88,17.88,507800.0,17.4971,17.5069,17.4776,17.4776,507800.0
2013-09-27 11:30:00,17.89,17.9,17.88,17.89,112400.0,17.4873,17.4971,17.4776,17.4873,112400.0
2013-09-27 11:35:00,17.9,17.94,17.89,17.94,310800.0,17.4971,17.5362,17.4873,17.5362,310800.0
2013-09-27 11:40:00,17.93,17.95,17.91,17.92,276400.0,17.5264,17.546,17.5069,17.5167,276400.0
2013-09-27 11:45:00,17.92,17.93,17.9,17.9,158800.0,17.5167,17.5264,17.4971,17.4971,158800.0
2013-09-27 11:50:00,17.91,17.91,17.86,17.9,345700.0,17.5069,17.5069,17.458,17.4971,345700.0
2013-09-27 11:55:00,17.9,17.92,17.89,17.91,240200.0,17.4971,17.5167,17.4873,17.5069,240200.0
2013-09-27 12:00:00,17.91,17.92,17.88,17.9,281100.0,17.5069,17.5167,17.4776,17.4971,281100.0
2013-09-27 12:05:00,17.9,17.91,17.84,17.88,491200.0,17.4971,17.5069,17.4385,17.4776,491200.0
2013-09-27 12:10:00,17.87,17.88,17.84,17.88,406000.0,17.4678,17.4776,17.4385,17.4776,406000.0
2013-09-27 12:15:00,17.87,17.91,17.87,17.91,568700.0,17.4678,17.5069,17.4678,17.5069,568700.0
2013-09-27 12:20:00,17.91,17.91,17.9,17.91,167200.0,17.5069,17.5069,17.4971,17.5069,167200.0
2013-09-27 12:25:00,17.91,17.92,17.9,17.92,261600.0,17.5069,17.5167,17.4971,17.5167,261600.0
2013-09-27 12:30:00,17.91,17.94,17.91,17.94,397100.0,17.5069,17.5362,17.5069,17.5362,397100.0
2013-09-27 12:35:00,17.94,17.95,17.89,17.89,541600.0,17.5362,17.546,17.4873,17.4873,541600.0
2013-09-27 12:40:00,17.89,17.9,17.89,17.89,102900.0,17.4873,17.4971,17.4873,17.4873,102900.0
2013-09-27 12:45:00,17.89,17.91,17.85,17.85,372800.0,17.4873,17.5069,17.4482,17.4482,372800.0
2013-09-27 12:50:00,17.85,17.87,17.85,17.85,151500.0,17.4482,17.4678,17.4482,17.4482,151500.0
2013-09-27 12:55:00,17.86,17.87,17.84,17.86,400700.0,17.458,17.4678,17.4385,17.458,400700.0
2013-09-27 13:00:00,17.86,17.86,17.8,17.8,305400.0,17.458,17.458,17.3994,17.3994,305400.0
2013-09-27 13:05:00,17.81,17.83,17.8,17.83,1405900.0,17.4091,17.4287,17.3994,17.4287,1405900.0
2013-09-27 13:10:00,17.83,17.85,17.81,17.81,167800.0,17.4287,17.4482,17.4091,17.4091,167800.0
2013-09-27 13:15:00,17.82,17.82,17.78,17.82,267900.0,17.4189,17.4189,17.3798,17.4189,267900.0
2013-09-27 13:20:00,17.82,17.82,17.75,17.76,174500.0,17.4189,17.4189,17.3505,17.3603,174500.0
2013-09-27 13:25:00,17.75,17.77,17.71,17.72,370500.0,17.3505,17.37,17.3114,17.3212,370500.0
2013-09-27 13:30:00,17.73,17.77,17.71,17.72,311800.0,17.3309,17.37,17.3114,17.3212,311800.0
2013-09-27 13:35:00,17.73,17.77,17.72,17.76,269400.0,17.3309,17.37,17.3212,17.3603,269400.0
2013-09-27 13:40:00,17.75,17.77,17.74,17.76,123200.0,17.3505,17.37,17.3407,17.3603,123200.0
2013-09-27 13:45:00,17.77,17.77,17.76,17.77,65000.0,17.37,17.37,17.3603,17.37,65000.0
2013-09-27 13:50:00,17.76,17.77,17.75,17.76,76300.0,17.3603,17.37,17.3505,17.3603,76300.0
2013-09-27 13:55:00,17.75,17.76,17.73,17.73,219100.0,17.3505,17.3603,17.3309,17.3309,219100.0
2013-09-27 14:00:00,17.73,17.75,17.71,17.71,202300.0,17.3309,17.3505,17.3114,17.3114,202300.0
2013-09-27 14:05:00,17.71,17.75,17.68,17.68,302500.0,17.3114,17.3505,17.2821,17.2821,302500.0
2013-09-27 14:10:00,17.69,17.72,17.68,17.71,269900.0,17.2918,17.3212,17.2821,17.3114,269900.0
2013-09-27 14:15:00,17.71,17.73,17.69,17.71,192900.0,17.3114,17.3309,17.2918,17.3114,192900.0
2013-09-27 14:20:00,17.7,17.77,17.7,17.75,440200.0,17.3016,17.37,17.3016,17.3505,440200.0
2013-09-27 14:25:00,17.75,17.77,17.74,17.75,211700.0,17.3505,17.37,17.3407,17.3505,211700.0
2013-09-27 14:30:00,17.75,17.75,17.72,17.73,286900.0,17.3505,17.3505,17.3212,17.3309,286900.0
2013-09-27 14:35:00,17.73,17.76,17.71,17.73,527600.0,17.3309,17.3603,17.3114,17.3309,527600.0
2013-09-27 14:40:00,17.73,17.74,17.72,17.73,272900.0,17.3309,17.3407,17.3212,17.3309,272900.0
2013-09-27 14:45:00,17.72,17.75,17.72,17.72,122100.0,17.3212,17.3505,17.3212,17.3212,122100.0
2013-09-27 14:50:00,17.73,17.76,17.71,17.75,324200.0,17.3309,17.3603,17.3114,17.3505,324200.0
2013-09-27 14:55:00,17.74,17.75,17.69,17.7,165100.0,17.3407,17.3505,17.2918,17.3016,165100.0
2013-09-27 15:00:00,17.69,17.7,17.65,17.65,150300.0,17.2918,17.3016,17.2527,17.2527,150300.0
2013-09-27 15:05:00,17.65,17.69,17.64,17.67,597800.0,17.2527,17.2918,17.243,17.2723,597800.0
2013-09-27 15:10:00,17.68,17.7,17.65,17.68,275100.0,17.2821,17.3016,17.2527,17.2821,275100.0
2013-09-27 15:15:00,17.68,17.69,17.63,17.65,482500.0,17.2821,17.2918,17.2332,17.2527,482500.0
2013-09-27 15:20:00,17.64,17.65,17.61,17.62,358600.0,17.243,17.2527,17.2136,17.2234,358600.0
2013-09-27 15:25:00,17.61,17.64,17.61,17.63,498200.0,17.2136,17.243,17.2136,17.2332,498200.0
2013-09-27 15:30:00,17.64,17.64,17.61,17.61,296500.0,17.243,17.243,17.2136,17.2136,296500.0
2013-09-27 15:35:00,17.6,17.66,17.58,17.64,615800.0,17.2039,17.2625,17.1843,17.243,615800.0
2013-09-27 15:40:00,17.63,17.65,17.6,17.61,734200.0,17.2332,17.2527,17.2039,17.2136,734200.0
2013-09-27 15:45:00,17.61,17.62,17.59,17.59,1368900.0,17.2136,17.2234,17.1941,17.1941,1368900.0
2013-09-27 15:50:00,17.6,17.64,17.6,17.63,785700.0,17.2039,17.243,17.2039,17.2332,785700.0
2013-09-27 15:55:00,17.63,17.65,17.61,17.62,1041500.0,17.2332,17.2527,17.2136,17.2234,1041500.0
2013-09-30 09:30:00,17.27,17.34,17.21,17.24,1153200.0,16.8813,16.9497,16.8226,16.852,1153200.0
2013-09-30 09:35:00,17.24,17.27,17.14,17.27,1090800.0,16.852,16.8813,16.7542,16.8813,1090800.0
2013-09-30 09:40:00,17.26,17.36,17.21,17.25,450900.0,16.8715,16.9693,16.8226,16.8617,450900.0
2013-09-30 09:45:00,17.26,17.28,17.17,17.24,701200.0,16.8715,16.8911,16.7835,16.852,701200.0
2013-09-30 09:50:00,17.23,17.27,17.2,17.25,508200.0,16.8422,16.8813,16.8129,16.8617,508200.0
2013-09-30 09:55:00,17.25,17.36,17.22,17.26,821800.0,16.8617,16.9693,16.8324,16.8715,821800.0
2013-09-30 10:00:00,17.26,17.3,17.2,17.21,495800.0,16.8715,16.9106,16.8129,16.8226,495800.0
2013-09-30 10:05:00,17.22,17.26,17.21,17.22,318000.0,16.8324,16.8715,16.8226,16.8324,318000.0
2013-09-30 10:10:00,17.23,17.23,17.17,17.2,644700.0,16.8422,16.8422,16.7835,16.8129,644700.0
2013-09-30 10:15:00,17.2,17.27,17.2,17.27,456300.0,16.8129,16.8813,16.8129,16.8813,456300.0
2013-09-30 10:20:00,17.27,17.3,17.22,17.24,485600.0,16.8813,16.9106,16.8324,16.852,485600.0
2013-09-30 10:25:00,17.25,17.28,17.23,17.25,328100.0,16.8617,16.8911,16.8422,16.8617,328100.0
2013-09-30 10:30:00,17.24,17.26,17.19,17.22,467200.0,16.852,16.8715,16.8031,16.8324,467200.0
2013-09-30 10:35:00,17.22,17.25,17.21,17.21,365700.0,16.8324,16.8617,16.8226,16.8226,365700.0
2013-09-30 10:40:00,17.22,17.27,17.22,17.25,246900.0,16.8324,16.8813,16.8324,16.8617,246900.0
2013-09-30 10:45:00,17.25,17.28,17.23,17.23,259400.0,16.8617,16.8911,16.8422,16.8422,259400.0
2013-09-30 10:50:00,17.23,17.26,17.21,17.25,453100.0,16.8422,16.8715,16.8226,16.8617,453100.0
2013-09-30 10:55:00,17.26,17.26,17.21,17.23,449300.0,16.8715,16.8715,16.8226,16.8422,449300.0
2013-09-30 11:00:00,17.23,17.28,17.22,17.28,312800.0,16.8422,16.8911,16.8324,16.8911,312800.0
2013-09-30 11:05:00,17.28,17.34,17.27,17.28,329100.0,16.8911,16.9497,16.8813,16.8911,329100.0
2013-09-30 11:10:00,17.29,17.29,17.25,17.26,457500.0,16.9008,16.9008,16.8617,16.8715,457500.0
2013-09-30 11:15:00,17.26,17.27,17.24,17.26,196300.0,16.8715,16.8813,16.852,16.8715,196300.0
2013-09-30 11:20:00,17.26,17.28,17.25,17.26,194700.0,16.8715,16.8911,16.8617,16.8715,194700.0
2013-09-30 11:25:00,17.27,17.29,17.25,17.27,181000.0,16.8813,16.9008,16.8617,16.8813,181000.0
2013-09-30 11:30:00,17.27,17.31,17.27,17.29,225200.0,16.8813,16.9204,16.8813,16.9008,225200.0
2013-09-30 11:35:00,17.29,17.32,17.28,17.3,402200.0,16.9008,16.9302,16.8911,16.9106,402200.0
2013-09-30 11:40:00,17.31,17.37,17.31,17.37,401500.0,16.9204,16.979,16.9204,16.979,401500.0
2013-09-30 11:45:00,17.36,17.43,17.36,17.38,416100.0,16.9693,17.0377,16.9693,16.9888,416100.0
2013-09-30 11:50:00,17.37,17.4,17.36,17.39,200900.0,16.979,17.0084,16.9693,16.9986,200900.0
2013-09-30 11:55:00,17.39,17.46,17.38,17.46,376300.0,16.9986,17.067,16.9888,17.067,376300.0
2013-09-30 12:00:00,17.46,17.48,17.42,17.42,410300.0,17.067,17.0866,17.0279,17.0279,410300.0
2013-09-30 12:05:00,17.43,17.45,17.39,17.39,270000.0,17.0377,17.0572,16.9986,16.9986,270000.0
2013-09-30 12:10:00,17.4,17.4,17.36,17.39,326700.0,17.0084,17.0084,16.9693,16.9986,326700.0
2013-09-30 12:15:00,17.39,17.39,17.35,17.36,182100.0,16.9986,16.9986,16.9595,16.9693,182100.0
2013-09-30 12:20:00,17.36,17.38,17.35,17.35,97200.0,16.9693,16.9888,16.9595,16.9595,97200.0
2013-09-30 12:25:00,17.35,17.4,17.35,17.4,106000.0,16.9595,17.0084,16.9595,17.0084,106000.0
2013-09-30 12:30:00,17.4,17.45,17.39,17.43,151900.0,17.0084,17.0572,16.9986,17.0377,151900.0
2013-09-30 12:35:00,17.44,17.45,17.42,17.43,85400.0,17.0475,17.0572,17.0279,17.0377,85400.0
2013-09-30 12:40:00,17.43,17.45,17.43,17.44,127300.0,17.0377,17.0572,17.0377,17.0475,127300.0
2013-09-30 12:45:00,17.44,17.48,17.44,17.46,188700.0,17.0475,17.0866,17.0475,17.067,188700.0
2013-09-30 12:50:00,17.46,17.48,17.45,17.48,245300.0,17.067,17.0866,17.0572,17.0866,245300.0
2013-09-30 12:55:00,17.48,17.5,17.47,17.49,258700.0,17.0866,17.1061,17.0768,17.0963,258700.0
2013-09-30 13:00:00,17.49,17.5,17.44,17.44,396900.0,17.0963,17.1061,17.0475,17.0475,396900.0
2013-09-30 13:05:00,17.45,17.5,17.43,17.46,319900.0,17.0572,17.1061,17.0377,17.067,319900.0
2013-09-30 13:10:00,17.46,17.47,17.42,17.42,222000.0,17.067,17.0768,17.0279,17.0279,222000.0
2013-09-30 13:15:00,17.42,17.51,17.42,17.5,252500.0,17.0279,17.1159,17.0279,17.1061,252500.0
2013-09-30 13:20:00,17.5,17.51,17.45,17.45,270900.0,17.1061,17.1159,17.0572,17.0572,270900.0
2013-09-30 13:25:00,17.45,17.48,17.44,17.48,178400.0,17.0572,17.0866,17.0475,17.0866,178400.0
2013-09-30 13:30:00,17.48,17.52,17.48,17.5,138300.0,17.0866,17.1257,17.0866,17.1061,138300.0
2013-09-30 13:35:00,17.5,17.54,17.47,17.49,346600.0,17.1061,17.1452,17.0768,17.0963,346600.0
2013-09-30 13:40:00,17.48,17.5,17.46,17.48,165000.0,17.0866,17.1061,17.067,17.0866,165000.0
2013-09-30 13:45:00,17.49,17.49,17.46,17.49,71800.0,17.0963,17.0963,17.067,17.0963,71800.0
2013-09-30 13:50:00,17.49,17.5,17.44,17.44,107400.0,17.0963,17.1061,17.0475,17.0475,107400.0
2013-09-30 13:55:00,17.44,17.45,17.38,17.4,385300.0,17.0475,17.0572,16.9888,17.0084,385300.0
2013-09-30 14:00:00,17.41,17.41,17.34,17.37,340600.0,17.0181,17.0181,16.9497,16.979,340600.0
2013-09-30 14:05:00,17.36,17.45,17.35,17.45,281900.0,16.9693,17.0572,16.9595,17.0572,281900.0
2013-09-30 14:10:00,17.45,17.5,17.44,17.5,183200.0,17.0572,17.1061,17.0475,17.1061,183200.0
2013-09-30 14:15:00,17.5,17.5,17.45,17.47,305200.0,17.1061,17.1061,17.0572,17.0768,305200.0
2013-09-30 14:20:00,17.47,17.48,17.45,17.48,155900.0,17.0768,17.0866,17.0572,17.0866,155900.0
2013-09-30 14:25:00,17.48,17.55,17.48,17.54,342900.0,17.0866,17.155,17.0866,17.1452,342900.0
2013-09-30 14:30:00,17.53,17.6,17.53,17.59,491800.0,17.1354,17.2039,17.1354,17.1941,491800.0
2013-09-30 14:35:00,17.6,17.61,17.57,17.59,198300.0,17.2039,17.2136,17.1745,17.1941,198300.0
2013-09-30 14:40:00,17.59,17.59,17.54,17.56,289400.0,17.1941,17.1941,17.1452,17.1648,289400.0
2013-09-30 14:45:00,17.56,17.63,17.55,17.62,250200.0,17.1648,17.2332,17.155,17.2234,250200.0
2013-09-30 14:50:00,17.62,17.64,17.59,17.62,280500.0,17.2234,17.243,17.1941,17.2234,280500.0
2013-09-30 14:55:00,17.62,17.63,17.56,17.56,325300.0,17.2234,17.2332,17.1648,17.1648,325300.0
2013-09-30 15:00:00,17.56,17.57,17.52,17.52,279100.0,17.1648,17.1745,17.1257,17.1257,279100.0
2013-09-30 15:05:00,17.53,17.57,17.53,17.54,232800.0,17.1354,17.1745,17.1354,17.1452,232800.0
2013-09-30 15:10:00,17.54,17.54,17.46,17.46,328300.0,17.1452,17.1452,17.067,17.067,328300.0
2013-09-30 15:15:00,17.47,17.5,17.44,17.49,190100.0,17.0768,17.1061,17.0475,17.0963,190100.0
2013-09-30 15:20:00,17.49,17.49,17.46,17.47,127900.0,17.0963,17.0963,17.067,17.0768,127900.0
2013-09-30 15:25:00,17.48,17.49,17.46,17.48,153400.0,17.0866,17.0963,17.067,17.0866,153400.0
2013-09-30 15:30:00,17.48,17.48,17.44,17.45,378900.0,17.0866,17.0866,17.0475,17.0572,378900.0
2013-09-30 15:35:00,17.45,17.49,17.43,17.44,354900.0,17.0572,17.0963,17.0377,17.0475,354900.0
2013-09-30 15:40:00,17.43,17.44,17.4,17.42,272800.0,17.0377,17.0475,17.0084,17.0279,272800.0
2013-09-30 15:45:00,17.43,17.46,17.41,17.42,299800.0,17.0377,17.067,17.0181,17.0279,299800.0
2013-09-30 15:50:00,17.42,17.44,17.41,17.42,415900.0,17.0279,17.0475,17.0181,17.0279,415900.0
2013-09-30 15:55:00,17.42,17.47,17.42,17.46,1176700.0,17.0279,17.0768,17.0279,17.067,1176700.0
2013-10-01 09:30:00,17.54,17.73,17.49,17.63,669800.0,17.1452,17.3309,17.0963,17.2332,669800.0
2013-10-01 09:35:00,17.64,17.67,17.56,17.61,433700.0,17.243,17.2723,17.1648,17.2136,433700.0
2013-10-01 09:40:00,17.62,17.72,17.6,17.64,552900.0,17.2234,17.3212,17.2039,17.243,552900.0
2013-10-01 09:45:00,17.64,17.64,17.57,17.6,372000.0,17.243,17.243,17.1745,17.2039,372000.0
2013-10-01 09:50:00,17.6,17.61,17.47,17.48,664600.0,17.2039,17.2136,17.0768,17.0866,664600.0
2013-10-01 09:55:00,17.48,17.48,17.34,17.41,1009600.0,17.0866,17.0866,16.9497,17.0181,1009600.0
2013-10-01 10:00:00,17.4,17.46,17.37,17.39,682700.0,17.0084,17.067,16.979,16.9986,682700.0
2013-10-01 10:05:00,17.39,17.46,17.37,17.44,652900.0,16.9986,17.067,16.979,17.0475,652900.0
2013-10-01 10:10:00,17.44,17.46,17.39,17.41,516600.0,17.0475,17.067,16.9986,17.0181,516600.0
2013-10-01 10:15:00,17.42,17.48,17.4,17.45,260400.0,17.0279,17.0866,17.0084,17.0572,260400.0
2013-10-01 10:20:00,17.45,17.53,17.44,17.52,387000.0,17.0572,17.1354,17.0475,17.1257,387000.0
2013-10-01 10:25:00,17.53,17.55,17.49,17.52,303700.0,17.1354,17.155,17.0963,17.1257,303700.0
2013-10-01 10:30:00,17.53,17.63,17.53,17.58,361200.0,17.1354,17.2332,17.1354,17.1843,361200.0
2013-10-01 10:35:00,17.59,17.61,17.57,17.6,213900.0,17.1941,17.2136,17.1745,17.2039,213900.0
2013-10-01 10:40:00,17.6,17.64,17.58,17.58,211000.0,17.2039,17.243,17.1843,17.1843,211000.0
2013-10-01 10:45:00,17.58,17.66,17.57,17.64,296500.0,17.1843,17.2625,17.1745,17.243,296500.0
2013-10-01 10:50:00,17.64,17.65,17.58,17.6,246600.0,17.243,17.2527,17.1843,17.2039,246600.0
2013-10-01 10:55:00,17.6,17.67,17.6,17.64,349300.0,17.2039,17.2723,17.2039,17.243,349300.0
2013-10-01 11:00:00,17.64,17.65,17.62,17.64,130700.0,17.243,17.2527,17.2234,17.243,130700.0
2013-10-01 11:05:00,17.63,17.66,17.6,17.65,193200.0,17.2332,17.2625,17.2039,17.2527,193200.0
2013-10-01 11:10:00,17.65,17.67,17.64,17.65,205300.0,17.2527,17.2723,17.243,17.2527,205300.0
2013-10-01 11:15:00,17.66,17.67,17.63,17.65,160000.0,17.2625,17.2723,17.2332,17.2527,160000.0
2013-10-01 11:20:00,17.65,17.69,17.64,17.67,321500.0,17.2527,17.2918,17.243,17.2723,321500.0
2013-10-01 11:25:00,17.68,17.69,17.66,17.69,144900.0,17.2821,17.2918,17.2625,17.2918,144900.0
2013-10-01 11:30:00,17.69,17.72,17.68,17.72,189300.0,17.2918,17.3212,17.2821,17.3212,189300.0
2013-10-01 11:35:00,17.72,17.73,17.69,17.73,256400.0,17.3212,17.3309,17.2918,17.3309,256400.0
2013-10-01 11:40:00,17.72,17.75,17.7,17.7,627700.0,17.3212,17.3505,17.3016,17.3016,627700.0
2013-10-01 11:45:00,17.7,17.72,17.64,17.67,585800.0,17.3016,17.3212,17.243,17.2723,585800.0
2013-10-01 11:50:00,17.68,17.69,17.64,17.67,451100.0,17.2821,17.2918,17.243,17.2723,451100.0
2013-10-01 11:55:00,17.67,17.68,17.65,17.67,188500.0,17.2723,17.2821,17.2527,17.2723,188500.0
2013-10-01 12:00:00,17.67,17.7,17.66,17.69,323700.0,17.2723,17.3016,17.2625,17.2918,323700.0
2013-10-01 12:05:00,17.7,17.71,17.69,17.7,78000.0,17.3016,17.3114,17.2918,17.3016,78000.0
2013-10-01 12:10:00,17.69,17.72,17.68,17.7,166100.0,17.2918,17.3212,17.2821,17.3016,166100.0
2013-10-01 12:15:00,17.69,17.69,17.62,17.63,248100.0,17.2918,17.2918,17.2234,17.2332,248100.0
2013-10-01 12:20:00,17.63,17.65,17.61,17.63,566800.0,17.2332,17.2527,17.2136,17.2332,566800.0
2013-10-01 12:25:00,17.64,17.68,17.6,17.67,652100.0,17.243,17.2821,17.2039,17.2723,652100.0
2013-10-01 12:30:00,17.66,17.67,17.62,17.65,542900.0,17.2625,17.2723,17.2234,17.2527,542900.0
2013-10-01 12:35:00,17.65,17.65,17.6,17.62,406700.0,17.2527,17.2527,17.2039,17.2234,406700.0
2013-10-01 12:40:00,17.62,17.65,17.61,17.61,375700.0,17.2234,17.2527,17.2136,17.2136,375700.0
2013-10-01 12:45:00,17.62,17.66,17.61,17.65,662000.0,17.2234,17.2625,17.2136,17.2527,662000.0
2013-10-01 12:50:00,17.64,17.67,17.63,17.65,549200.0,17.243,17.2723,17.2332,17.2527,549200.0
2013-10-01 12:55:00,17.64,17.64,17.57,17.58,665200.0,17.243,17.243,17.1745,17.1843,665200.0
2013-10-01 13:00:00,17.57,17.6,17.53,17.57,1118100.0,17.1745,17.2039,17.1354,17.1745,1118100.0
2013-10-01 13:05:00,17.57,17.59,17.57,17.57,204200.0,17.1745,17.1941,17.1745,17.1745,204200.0
2013-10-01 13:10:00,17.58,17.59,17.53,17.54,185800.0,17.1843,17.1941,17.1354,17.1452,185800.0
2013-10-01 13:15:00,17.54,17.57,17.54,17.55,150200.0,17.1452,17.1745,17.1452,17.155,150200.0
2013-10-01 13:20:00,17.55,17.57,17.52,17.52,131000.0,17.155,17.1745,17.1257,17.1257,131000.0
2013-10-01 13:25:00,17.52,17.52,17.49,17.49,227000.0,17.1257,17.1257,17.0963,17.0963,227000.0
2013-10-01 13:30:00,17.5,17.53,17.5,17.51,133300.0,17.1061,17.1354,17.1061,17.1159,133300.0
2013-10-01 13:35:00,17.5,17.51,17.47,17.51,263200.0,17.1061,17.1159,17.0768,17.1159,263200.0
2013-10-01 13:40:00,17.5,17.52,17.48,17.48,570500.0,17.1061,17.1257,17.0866,17.0866,570500.0
2013-10-01 13:45:00,17.48,17.51,17.46,17.5,188500.0,17.0866,17.1159,17.067,17.1061,188500.0
2013-10-01 13:50:00,17.5,17.53,17.5,17.51,118700.0,17.1061,17.1354,17.1061,17.1159,118700.0
2013-10-01 13:55:00,17.52,17.56,17.51,17.55,225100.0,17.1257,17.1648,17.1159,17.155,225100.0
2013-10-01 14:00:00,17.54,17.56,17.51,17.51,185700.0,17.1452,17.1648,17.1159,17.1159,185700.0
2013-10-01 14:05:00,17.51,17.52,17.51,17.52,17800.0,17.1159,17.1257,17.1159,17.1257,17800.0
2013-10-01 14:10:00,17.52,17.56,17.51,17.55,179000.0,17.1257,17.1648,17.1159,17.155,179000.0
2013-10-01 14:15:00,17.56,17.58,17.54,17.55,327400.0,17.1648,17.1843,17.1452,17.155,327400.0
2013-10-01 14:20:00,17.55,17.57,17.54,17.55,502700.0,17.155,17.1745,17.1452,17.155,502700.0
2013-10-01 14:25:00,17.55,17.55,17.49,17.5,407300.0,17.155,17.155,17.0963,17.1061,407300.0
2013-10-01 14:30:00,17.5,17.54,17.48,17.54,173900.0,17.1061,17.1452,17.0866,17.1452,173900.0
2013-10-01 14:35:00,17.54,17.58,17.53,17.56,901800.0,17.1452,17.1843,17.1354,17.1648,901800.0
2013-10-01 14:40:00,17.56,17.58,17.54,17.57,184900.0,17.1648,17.1843,17.1452,17.1745,184900.0
2013-10-01 14:45:00,17.56,17.57,17.52,17.53,90300.0,17.1648,17.1745,17.1257,17.1354,90300.0
2013-10-01 14:50:00,17.54,17.57,17.53,17.55,222000.0,17.1452,17.1745,17.1354,17.155,222000.0
2013-10-01 14:55:00,17.54,17.55,17.51,17.51,177800.0,17.1452,17.155,17.1159,17.1159,177800.0
2013-10-01 15:00:00,17.51,17.54,17.5,17.53,152800.0,17.1159,17.1452,17.1061,17.1354,152800.0
2013-10-01 15:05:00,17.53,17.54,17.5,17.54,129700.0,17.1354,17.1452,17.1061,17.1452,129700.0
2013-10-01 15:10:00,17.54,17.54,17.51,17.52,234800.0,17.1452,17.1452,17.1159,17.1257,234800.0
2013-10-01 15:15:00,17.51,17.54,17.5,17.52,171900.0,17.1159,17.1452,17.1061,17.1257,171900.0
2013-10-01 15:20:00,17.53,17.53,17.5,17.52,104600.0,17.1354,17.1354,17.1061,17.1257,104600.0
2013-10-01 15:25:00,17.52,17.53,17.51,17.51,234700.0,17.1257,17.1354,17.1159,17.1159,234700.0
2013-10-01 15:30:00,17.52,17.56,17.52,17.55,291600.0,17.1257,17.1648,17.1257,17.155,291600.0
2013-10-01 15:35:00,17.55,17.6,17.55,17.57,396300.0,17.155,17.2039,17.155,17.1745,396300.0
2013-10-01 15:40:00,17.57,17.6,17.54,17.54,371900.0,17.1745,17.2039,17.1452,17.1452,371900.0
2013-10-01 15:45:00,17.54,17.55,17.52,17.54,721600.0,17.1452,17.155,17.1257,17.1452,721600.0
2013-10-01 15:50:00,17.54,17.57,17.53,17.54,1303800.0,17.1452,17.1745,17.1354,17.1452,1303800.0
2013-10-01 15:55:00,17.54,17.61,17.54,17.61,754500.0,17.1452,17.2136,17.1452,17.2136,754500.0
2013-10-02 09:30:00,17.65,17.92,17.61,17.92,1817200.0,17.2527,17.5167,17.2136,17.5167,1817200.0
2013-10-02 09:35:00,17.92,17.99,17.89,17.92,1021200.0,17.5167,17.5851,17.4873,17.5167,1021200.0
2013-10-02 09:40:00,17.91,17.96,17.87,17.94,741100.0,17.5069,17.5558,17.4678,17.5362,741100.0
2013-10-02 09:45:00,17.93,18.1,17.93,18.09,1610700.0,17.5264,17.6926,17.5264,17.6828,1610700.0
2013-10-02 09:50:00,18.08,18.09,17.97,18.08,750400.0,17.6731,17.6828,17.5655,17.6731,750400.0
2013-10-02 09:55:00,18.08,18.13,18.03,18.08,851200.0,17.6731,17.7219,17.6242,17.6731,851200.0
2013-10-02 10:00:00,18.07,18.12,18.04,18.08,1061900.0,17.6633,17.7122,17.634,17.6731,1061900.0
2013-10-02 10:05:00,18.08,18.09,17.93,17.96,1127400.0,17.6731,17.6828,17.5264,17.5558,1127400.0
2013-10-02 10:10:00,17.96,18.0,17.89,17.92,1097900.0,17.5558,17.5949,17.4873,17.5167,1097900.0
2013-10-02 10:15:00,17.91,17.93,17.83,17.91,674000.0,17.5069,17.5264,17.4287,17.5069,674000.0
2013-10-02 10:20:00,17.9,17.91,17.86,17.87,507500.0,17.4971,17.5069,17.458,17.4678,507500.0
2013-10-02 10:25:00,17.87,17.9,17.85,17.89,720000.0,17.4678,17.4971,17.4482,17.4873,720000.0
2013-10-02 10:30:00,17.89,17.94,17.86,17.93,488400.0,17.4873,17.5362,17.458,17.5264,488400.0
2013-10-02 10:35:00,17.93,17.94,17.88,17.93,531700.0,17.5264,17.5362,17.4776,17.5264,531700.0
2013-10-02 10:40:00,17.93,17.94,17.88,17.9,1106000.0,17.5264,17.5362,17.4776,17.4971,1106000.0
2013-10-02 10:45:00,17.91,17.94,17.84,17.84,716500.0,17.5069,17.5362,17.4385,17.4385,716500.0
2013-10-02 10:50:00,17.84,17.91,17.84,17.9,672300.0,17.4385,17.5069,17.4385,17.4971,672300.0
2013-10-02 10:55:00,17.89,17.91,17.87,17.88,392900.0,17.4873,17.5069,17.4678,17.4776,392900.0
2013-10-02 11:00:00,17.88,17.89,17.86,17.88,652500.0,17.4776,17.4873,17.458,17.4776,652500.0
2013-10-02 11:05:00,17.88,17.9,17.86,17.86,490900.0,17.4776,17.4971,17.458,17.458,490900.0
2013-10-02 11:10:00,17.87,17.87,17.85,17.86,249800.0,17.4678,17.4678,17.4482,17.458,249800.0
2013-10-02 11:15:00,17.86,17.86,17.81,17.84,516200.0,17.458,17.458,17.4091,17.4385,516200.0
2013-10-02 11:20:00,17.84,17.85,17.77,17.82,569500.0,17.4385,17.4482,17.37,17.4189,569500.0
2013-10-02 11:25:00,17.82,17.84,17.8,17.83,318600.0,17.4189,17.4385,17.3994,17.4287,318600.0
2013-10-02 11:30:00,17.84,17.87,17.82,17.82,1311700.0,17.4385,17.4678,17.4189,17.4189,1311700.0
2013-10-02 11:35:00,17.83,17.83,17.8,17.8,367900.0,17.4287,17.4287,17.3994,17.3994,367900.0
2013-10-02 11:40:00,17.8,17.81,17.75,17.75,279400.0,17.3994,17.4091,17.3505,17.3505,279400.0
2013-10-02 11:45:00,17.75,17.83,17.75,17.8,418100.0,17.3505,17.4287,17.3505,17.3994,418100.0
2013-10-02 11:50:00,17.8,17.82,17.79,17.8,588400.0,17.3994,17.4189,17.3896,17.3994,588400.0
2013-10-02 11:55:00,17.8,17.81,17.76,17.77,359400.0,17.3994,17.4091,17.3603,17.37,359400.0
2013-10-02 12:00:00,17.77,17.81,17.76,17.79,810100.0,17.37,17.4091,17.3603,17.3896,810100.0
2013-10-02 12:05:00,17.79,17.8,17.76,17.77,233800.0,17.3896,17.3994,17.3603,17.37,233800.0
2013-10-02 12:10:00,17.76,17.78,17.72,17.78,731800.0,17.3603,17.3798,17.3212,17.3798,731800.0
2013-10-02 12:15:00,17.79,17.79,17.74,17.74,899400.0,17.3896,17.3896,17.3407,17.3407,899400.0
2013-10-02 12:20:00,17.75,17.78,17.72,17.73,688200.0,17.3505,17.3798,17.3212,17.3309,688200.0
2013-10-02 12:25:00,17.73,17.78,17.73,17.76,388700.0,17.3309,17.3798,17.3309,17.3603,388700.0
2013-10-02 12:30:00,17.77,17.8,17.76,17.78,286300.0,17.37,17.3994,17.3603,17.3798,286300.0
2013-10-02 12:35:00,17.78,17.78,17.71,17.72,263900.0,17.3798,17.3798,17.3114,17.3212,263900.0
2013-10-02 12:40:00,17.73,17.76,17.72,17.75,465900.0,17.3309,17.3603,17.3212,17.3505,465900.0
2013-10-02 12:45:00,17.75,17.75,17.71,17.74,290400.0,17.3505,17.3505,17.3114,17.3407,290400.0
2013-10-02 12:50:00,17.74,17.74,17.72,17.72,89800.0,17.3407,17.3407,17.3212,17.3212,89800.0
2013-10-02 12:55:00,17.73,17.74,17.7,17.73,226400.0,17.3309,17.3407,17.3016,17.3309,226400.0
2013-10-02 13:00:00,17.73,17.75,17.71,17.71,225800.0,17.3309,17.3505,17.3114,17.3114,225800.0
2013-10-02 13:05:00,17.72,17.73,17.7,17.72,682200.0,17.3212,17.3309,17.3016,17.3212,682200.0
2013-10-02 13:10:00,17.71,17.72,17.66,17.67,217400.0,17.3114,17.3212,17.2625,17.2723,217400.0
2013-10-02 13:15:00,17.67,17.69,17.65,17.68,302900.0,17.2723,17.2918,17.2527,17.2821,302900.0
2013-10-02 13:20:00,17.68,17.69,17.65,17.65,932700.0,17.2821,17.2918,17.2527,17.2527,932700.0
2013-10-02 13:25:00,17.66,17.66,17.63,17.65,615700.0,17.2625,17.2625,17.2332,17.2527,615700.0
2013-10-02 13:30:00,17.64,17.66,17.6,17.62,329700.0,17.243,17.2625,17.2039,17.2234,329700.0
2013-10-02 13:35:00,17.62,17.65,17.6,17.61,291200.0,17.2234,17.2527,17.2039,17.2136,291200.0
2013-10-02 13:40:00,17.61,17.62,17.55,17.58,494400.0,17.2136,17.2234,17.155,17.1843,494400.0
2013-10-02 13:45:00,17.59,17.71,17.58,17.71,298900.0,17.1941,17.3114,17.1843,17.3114,298900.0
2013-10-02 13:50:00,17.7,17.74,17.7,17.72,410500.0,17.3016,17.3407,17.3016,17.3212,410500.0
2013-10-02 13:55:00,17.73,17.73,17.67,17.68,179400.0,17.3309,17.3309,17.2723,17.2821,179400.0
2013-10-02 14:00:00,17.68,17.71,17.66,17.71,186400.0,17.2821,17.3114,17.2625,17.3114,186400.0
2013-10-02 14:05:00,17.71,17.73,17.69,17.7,951600.0,17.3114,17.3309,17.2918,17.3016,951600.0
2013-10-02 14:10:00,17.7,17.72,17.69,17.71,160900.0,17.3016,17.3212,17.2918,17.3114,160900.0
2013-10-02 14:15:00,17.71,17.74,17.71,17.72,251300.0,17.3114,17.3407,17.3114,17.3212,251300.0
2013-10-02 14:20:00,17.73,17.78,17.73,17.78,300800.0,17.3309,17.3798,17.3309,17.3798,300800.0
2013-10-02 14:25:00,17.78,17.8,17.77,17.78,505100.0,17.3798,17.3994,17.37,17.3798,505100.0
2013-10-02 14:30:00,17.79,17.79,17.76,17.77,156400.0,17.3896,17.3896,17.3603,17.37,156400.0
2013-10-02 14:35:00,17.76,17.78,17.73,17.73,151500.0,17.3603,17.3798,17.3309,17.3309,151500.0
2013-10-02 14:40:00,17.74,17.74,17.65,17.67,381300.0,17.3407,17.3407,17.2527,17.2723,381300.0
2013-10-02 14:45:00,17.68,17.7,17.67,17.68,155700.0,17.2821,17.3016,17.2723,17.2821,155700.0
2013-10-02 14:50:00,17.69,17.71,17.68,17.69,244300.0,17.2918,17.3114,17.2821,17.2918,244300.0
2013-10-02 14:55:00,17.69,17.69,17.66,17.68,206400.0,17.2918,17.2918,17.2625,17.2821,206400.0
2013-10-02 15:00:00,17.67,17.68,17.64,17.65,336600.0,17.2723,17.2821,17.243,17.2527,336600.0
2013-10-02 15:05:00,17.64,17.66,17.64,17.65,163200.0,17.243,17.2625,17.243,17.2527,163200.0
2013-10-02 15:10:00,17.65,17.7,17.65,17.7,501200.0,17.2527,17.3016,17.2527,17.3016,501200.0
2013-10-02 15:15:00,17.69,17.7,17.67,17.7,121600.0,17.2918,17.3016,17.2723,17.3016,121600.0
2013-10-02 15:20:00,17.7,17.7,17.62,17.65,343000.0,17.3016,17.3016,17.2234,17.2527,343000.0
2013-10-02 15:25:00,17.65,17.66,17.64,17.66,115600.0,17.2527,17.2625,17.243,17.2625,115600.0
2013-10-02 15:30:00,17.66,17.69,17.65,17.66,327400.0,17.2625,17.2918,17.2527,17.2625,327400.0
2013-10-02 15:35:00,17.67,17.68,17.66,17.68,443700.0,17.2723,17.2821,17.2625,17.2821,443700.0
2013-10-02 15:40:00,17.67,17.68,17.65,17.67,429800.0,17.2723,17.2821,17.2527,17.2723,429800.0
2013-10-02 15:45:00,17.67,17.68,17.62,17.63,560900.0,17.2723,17.2821,17.2234,17.2332,560900.0
2013-10-02 15:50:00,17.63,17.66,17.63,17.64,621500.0,17.2332,17.2625,17.2332,17.243,621500.0
2013-10-02 15:55:00,17.65,17.68,17.64,17.66,943500.0,17.2527,17.2821,17.243,17.2625,943500.0
2013-10-03 09:30:00,17.93,18.1,17.93,18.07,1819500.0,17.5264,17.6926,17.5264,17.6633,1819500.0
2013-10-03 09:35:00,18.08,18.09,17.97,18.03,974300.0,17.6731,17.6828,17.5655,17.6242,974300.0
2013-10-03 09:40:00,18.02,18.02,17.92,17.97,1305400.0,17.6144,17.6144,17.5167,17.5655,1305400.0
2013-10-03 09:45:00,17.96,17.97,17.8,17.84,1394500.0,17.5558,17.5655,17.3994,17.4385,1394500.0
2013-10-03 09:50:00,17.84,17.85,17.71,17.83,1077100.0,17.4385,17.4482,17.3114,17.4287,1077100.0
2013-10-03 09:55:00,17.83,17.85,17.77,17.84,753700.0,17.4287,17.4482,17.37,17.4385,753700.0
2013-10-03 10:00:00,17.84,17.85,17.76,17.8,847900.0,17.4385,17.4482,17.3603,17.3994,847900.0
2013-10-03 10:05:00,17.81,17.81,17.75,17.76,1090300.0,17.4091,17.4091,17.3505,17.3603,1090300.0
2013-10-03 10:10:00,17.75,17.77,17.73,17.74,1317200.0,17.3505,17.37,17.3309,17.3407,1317200.0
2013-10-03 10:15:00,17.74,17.75,17.65,17.66,1312000.0,17.3407,17.3505,17.2527,17.2625,1312000.0
2013-10-03 10:20:00,17.66,17.69,17.63,17.64,1233100.0,17.2625,17.2918,17.2332,17.243,1233100.0
2013-10-03 10:25:00,17.64,17.66,17.59,17.61,1078600.0,17.243,17.2625,17.1941,17.2136,1078600.0
2013-10-03 10:30:00,17.61,17.61,17.55,17.57,530300.0,17.2136,17.2136,17.155,17.1745,530300.0
2013-10-03 10:35:00,17.58,17.66,17.57,17.64,373500.0,17.1843,17.2625,17.1745,17.243,373500.0
2013-10-03 10:40:00,17.64,17.67,17.62,17.63,655700.0,17.243,17.2723,17.2234,17.2332,655700.0
2013-10-03 10:45:00,17.63,17.69,17.62,17.67,780800.0,17.2332,17.2918,17.2234,17.2723,780800.0
2013-10-03 10:50:00,17.66,17.68,17.65,17.67,475900.0,17.2625,17.2821,17.2527,17.2723,475900.0
2013-10-03 10:55:00,17.67,17.71,17.67,17.69,305500.0,17.2723,17.3114,17.2723,17.2918,305500.0
2013-10-03 11:00:00,17.68,17.7,17.64,17.68,350400.0,17.2821,17.3016,17.243,17.2821,350400.0
2013-10-03 11:05:00,17.68,17.72,17.68,17.7,354100.0,17.2821,17.3212,17.2821,17.3016,354100.0
2013-10-03 11:10:00,17.7,17.73,17.69,17.71,1436100.0,17.3016,17.3309,17.2918,17.3114,1436100.0
2013-10-03 11:15:00,17.71,17.72,17.68,17.71,266200.0,17.3114,17.3212,17.2821,17.3114,266200.0
2013-10-03 11:20:00,17.71,17.78,17.7,17.77,536200.0,17.3114,17.3798,17.3016,17.37,536200.0
2013-10-03 11:25:00,17.77,17.79,17.71,17.72,492000.0,17.37,17.3896,17.3114,17.3212,492000.0
2013-10-03 11:30:00,17.71,17.71,17.62,17.69,812800.0,17.3114,17.3114,17.2234,17.2918,812800.0
2013-10-03 11:35:00,17.69,17.7,17.63,17.65,816700.0,17.2918,17.3016,17.2332,17.2527,816700.0
2013-10-03 11:40:00,17.64,17.66,17.6,17.62,368600.0,17.243,17.2625,17.2039,17.2234,368600.0
2013-10-03 11:45:00,17.62,17.65,17.53,17.54,880700.0,17.2234,17.2527,17.1354,17.1452,880700.0
2013-10-03 11:50:00,17.55,17.55,17.51,17.55,646200.0,17.155,17.155,17.1159,17.155,646200.0
2013-10-03 11:55:00,17.54,17.55,17.43,17.45,988300.0,17.1452,17.155,17.0377,17.0572,988300.0
2013-10-03 12:00:00,17.45,17.47,17.37,17.39,988500.0,17.0572,17.0768,16.979,16.9986,988500.0
2013-10-03 12:05:00,17.38,17.46,17.38,17.46,490800.0,16.9888,17.067,16.9888,17.067,490800.0
2013-10-03 12:10:00,17.46,17.51,17.45,17.46,614500.0,17.067,17.1159,17.0572,17.067,614500.0
2013-10-03 12:15:00,17.46,17.46,17.4,17.46,437800.0,17.067,17.067,17.0084,17.067,437800.0
2013-10-03 12:20:00,17.47,17.47,17.43,17.43,244000.0,17.0768,17.0768,17.0377,17.0377,244000.0
2013-10-03 12:25:00,17.43,17.5,17.42,17.5,295000.0,17.0377,17.1061,17.0279,17.1061,295000.0
2013-10-03 12:30:00,17.5,17.56,17.48,17.56,737100.0,17.1061,17.1648,17.0866,17.1648,737100.0
2013-10-03 12:35:00,17.56,17.59,17.53,17.55,313200.0,17.1648,17.1941,17.1354,17.155,313200.0
2013-10-03 12:40:00,17.55,17.55,17.46,17.48,752000.0,17.155,17.155,17.067,17.0866,752000.0
2013-10-03 12:45:00,17.48,17.58,17.48,17.55,429700.0,17.0866,17.1843,17.0866,17.155,429700.0
2013-10-03 12:50:00,17.55,17.58,17.54,17.56,635800.0,17.155,17.1843,17.1452,17.1648,635800.0
2013-10-03 12:55:00,17.56,17.6,17.56,17.58,511300.0,17.1648,17.2039,17.1648,17.1843,511300.0
2013-10-03 13:00:00,17.57,17.66,17.56,17.64,623800.0,17.1745,17.2625,17.1648,17.243,623800.0
2013-10-03 13:05:00,17.64,17.68,17.62,17.66,912200.0,17.243,17.2821,17.2234,17.2625,912200.0
2013-10-03 13:10:00,17.66,17.68,17.63,17.64,556200.0,17.2625,17.2821,17.2332,17.243,556200.0
2013-10-03 13:15:00,17.64,17.65,17.6,17.63,519700.0,17.243,17.2527,17.2039,17.2332,519700.0
2013-10-03 13:20:00,17.63,17.67,17.62,17.67,413200.0,17.2332,17.2723,17.2234,17.2723,413200.0
2013-10-03 13:25:00,17.66,17.73,17.66,17.73,536200.0,17.2625,17.3309,17.2625,17.3309,536200.0
2013-10-03 13:30:00,17.73,17.78,17.73,17.75,488400.0,17.3309,17.3798,17.3309,17.3505,488400.0
2013-10-03 13:35:00,17.74,17.79,17.72,17.75,752000.0,17.3407,17.3896,17.3212,17.3505,752000.0
2013-10-03 13:40:00,17.76,17.77,17.69,17.7,625500.0,17.3603,17.37,17.2918,17.3016,625500.0
2013-10-03 13:45:00,17.7,17.72,17.68,17.72,442300.0,17.3016,17.3212,17.2821,17.3212,442300.0
2013-10-03 13:50:00,17.72,17.73,17.68,17.69,156700.0,17.3212,17.3309,17.2821,17.2918,156700.0
2013-10-03 13:55:00,17.68,17.78,17.68,17.77,368200.0,17.2821,17.3798,17.2821,17.37,368200.0
2013-10-03 14:00:00,17.77,17.81,17.76,17.81,424600.0,17.37,17.4091,17.3603,17.4091,424600.0
2013-10-03 14:05:00,17.81,17.84,17.77,17.79,897200.0,17.4091,17.4385,17.37,17.3896,897200.0
2013-10-03 14:10:00,17.8,17.85,17.79,17.85,322000.0,17.3994,17.4482,17.3896,17.4482,322000.0
2013-10-03 14:15:00,17.85,17.88,17.82,17.84,577400.0,17.4482,17.4776,17.4189,17.4385,577400.0
2013-10-03 14:20:00,17.84,17.84,17.73,17.73,713600.0,17.4385,17.4385,17.3309,17.3309,713600.0
2013-10-03 14:25:00,17.74,17.87,17.73,17.86,698200.0,17.3407,17.4678,17.3309,17.458,698200.0
2013-10-03 14:30:00,17.86,17.88,17.79,17.81,348400.0,17.458,17.4776,17.3896,17.4091,348400.0
2013-10-03 14:35:00,17.8,17.85,17.8,17.85,334000.0,17.3994,17.4482,17.3994,17.4482,334000.0
2013-10-03 14:40:00,17.85,17.87,17.83,17.86,463100.0,17.4482,17.4678,17.4287,17.458,463100.0
2013-10-03 14:45:00,17.86,17.93,17.85,17.91,616800.0,17.458,17.5264,17.4482,17.5069,616800.0
2013-10-03 14:50:00,17.91,17.95,17.9,17.93,559000.0,17.5069,17.546,17.4971,17.5264,559000.0
2013-10-03 14:55:00,17.93,17.96,17.9,17.9,714800.0,17.5264,17.5558,17.4971,17.4971,714800.0
2013-10-03 15:00:00,17.9,17.95,17.87,17.93,627800.0,17.4971,17.546,17.4678,17.5264,627800.0
2013-10-03 15:05:00,17.94,17.97,17.93,17.93,543500.0,17.5362,17.5655,17.5264,17.5264,543500.0
2013-10-03 15:10:00,17.93,17.96,17.91,17.93,368500.0,17.5264,17.5558,17.5069,17.5264,368500.0
2013-10-03 15:15:00,17.93,17.95,17.92,17.94,395500.0,17.5264,17.546,17.5167,17.5362,395500.0
2013-10-03 15:20:00,17.94,17.97,17.9,17.91,434200.0,17.5362,17.5655,17.4971,17.5069,434200.0
2013-10-03 15:25:00,17.92,17.95,17.9,17.95,200100.0,17.5167,17.546,17.4971,17.546,200100.0
2013-10-03 15:30:00,17.95,17.96,17.92,17.95,507700.0,17.546,17.5558,17.5167,17.546,507700.0
2013-10-03 15:35:00,17.95,17.96,17.91,17.92,581600.0,17.546,17.5558,17.5069,17.5167,581600.0
2013-10-03 15:40:00,17.93,17.94,17.89,17.94,528100.0,17.5264,17.5362,17.4873,17.5362,528100.0
2013-10-03 15:45:00,17.94,18.0,17.93,17.99,1145100.0,17.5362,17.5949,17.5264,17.5851,1145100.0
2013-10-03 15:50:00,17.99,18.01,17.98,18.01,1165500.0,17.5851,17.6046,17.5753,17.6046,1165500.0
2013-10-03 15:55:00,18.0,18.02,17.99,18.0,1508600.0,17.5949,17.6144,17.5851,17.5949,1508600.0
2013-10-04 09:30:00,18.1,18.13,18.01,18.11,872300.0,17.6926,17.7219,17.6046,17.7024,872300.0
2013-10-04 09:35:00,18.1,18.17,18.05,18.08,1372500.0,17.6926,17.761,17.6437,17.6731,1372500.0
2013-10-04 09:40:00,18.08,18.13,18.04,18.09,991500.0,17.6731,17.7219,17.634,17.6828,991500.0
2013-10-04 09:45:00,18.09,18.18,18.09,18.13,1611700.0,17.6828,17.7708,17.6828,17.7219,1611700.0
2013-10-04 09:50:00,18.13,18.16,18.11,18.15,588100.0,17.7219,17.7513,17.7024,17.7415,588100.0
2013-10-04 09:55:00,18.15,18.18,18.09,18.1,794600.0,17.7415,17.7708,17.6828,17.6926,794600.0
2013-10-04 10:00:00,18.1,18.14,18.06,18.12,855800.0,17.6926,17.7317,17.6535,17.7122,855800.0
2013-10-04 10:05:00,18.13,18.15,18.09,18.12,570900.0,17.7219,17.7415,17.6828,17.7122,570900.0
2013-10-04 10:10:00,18.12,18.16,18.11,18.13,559200.0,17.7122,17.7513,17.7024,17.7219,559200.0
2013-10-04 10:15:00,18.13,18.17,18.11,18.13,447400.0,17.7219,17.761,17.7024,17.7219,447400.0
2013-10-04 10:20:00,18.13,18.14,18.06,18.07,702300.0,17.7219,17.7317,17.6535,17.6633,702300.0
2013-10-04 10:25:00,18.07,18.11,18.07,18.1,463600.0,17.6633,17.7024,17.6633,17.6926,463600.0
2013-10-04 10:30:00,18.1,18.16,18.09,18.15,315000.0,17.6926,17.7513,17.6828,17.7415,315000.0
2013-10-04 10:35:00,18.16,18.16,18.1,18.11,500700.0,17.7513,17.7513,17.6926,17.7024,500700.0
2013-10-04 10:40:00,18.11,18.14,18.1,18.12,348300.0,17.7024,17.7317,17.6926,17.7122,348300.0
2013-10-04 10:45:00,18.13,18.15,18.12,18.14,286900.0,17.7219,17.7415,17.7122,17.7317,286900.0
2013-10-04 10:50:00,18.14,18.15,18.11,18.11,322400.0,17.7317,17.7415,17.7024,17.7024,322400.0
2013-10-04 10:55:00,18.1,18.13,18.1,18.13,171000.0,17.6926,17.7219,17.6926,17.7219,171000.0
2013-10-04 11:00:00,18.13,18.15,18.11,18.13,477100.0,17.7219,17.7415,17.7024,17.7219,477100.0
2013-10-04 11:05:00,18.12,18.15,18.08,18.11,585700.0,17.7122,17.7415,17.6731,17.7024,585700.0
2013-10-04 11:10:00,18.11,18.16,18.1,18.15,477400.0,17.7024,17.7513,17.6926,17.7415,477400.0
2013-10-04 11:15:00,18.14,18.16,18.14,18.14,464300.0,17.7317,17.7513,17.7317,17.7317,464300.0
2013-10-04 11:20:00,18.15,18.15,18.12,18.13,355300.0,17.7415,17.7415,17.7122,17.7219,355300.0
2013-10-04 11:25:00,18.13,18.15,18.13,18.14,182700.0,17.7219,17.7415,17.7219,17.7317,182700.0
2013-10-04 11:30:00,18.14,18.16,18.14,18.15,187100.0,17.7317,17.7513,17.7317,17.7415,187100.0
2013-10-04 11:35:00,18.15,18.16,18.13,18.14,431200.0,17.7415,17.7513,17.7219,17.7317,431200.0
2013-10-04 11:40:00,18.14,18.16,18.13,18.15,312000.0,17.7317,17.7513,17.7219,17.7415,312000.0
2013-10-04 11:45:00,18.15,18.2,18.14,18.19,707000.0,17.7415,17.7904,17.7317,17.7806,707000.0
2013-10-04 11:50:00,18.19,18.2,18.17,18.19,171200.0,17.7806,17.7904,17.761,17.7806,171200.0
2013-10-04 11:55:00,18.19,18.19,18.17,18.18,225100.0,17.7806,17.7806,17.761,17.7708,225100.0
2013-10-04 12:00:00,18.18,18.18,18.11,18.15,918500.0,17.7708,17.7708,17.7024,17.7415,918500.0
2013-10-04 12:05:00,18.14,18.18,18.14,18.18,274300.0,17.7317,17.7708,17.7317,17.7708,274300.0
2013-10-04 12:10:00,18.18,18.2,18.17,18.19,306700.0,17.7708,17.7904,17.761,17.7806,306700.0
2013-10-04 12:15:00,18.19,18.21,18.19,18.21,364700.0,17.7806,17.8001,17.7806,17.8001,364700.0
2013-10-04 12:20:00,18.21,18.27,18.21,18.27,764900.0,17.8001,17.8588,17.8001,17.8588,764900.0
2013-10-04 12:25:00,18.27,18.3,18.27,18.28,462100.0,17.8588,17.8881,17.8588,17.8686,462100.0
2013-10-04 12:30:00,18.28,18.29,18.26,18.29,328900.0,17.8686,17.8783,17.849,17.8783,328900.0
2013-10-04 12:35:00,18.29,18.33,18.28,18.3,705800.0,17.8783,17.9174,17.8686,17.8881,705800.0
2013-10-04 12:40:00,18.3,18.37,18.3,18.36,496400.0,17.8881,17.9565,17.8881,17.9468,496400.0
2013-10-04 12:45:00,18.37,18.38,18.32,18.33,1507600.0,17.9565,17.9663,17.9077,17.9174,1507600.0
2013-10-04 12:50:00,18.33,18.34,18.31,18.32,488300.0,17.9174,17.9272,17.8979,17.9077,488300.0
2013-10-04 12:55:00,18.33,18.37,18.32,18.37,314900.0,17.9174,17.9565,17.9077,17.9565,314900.0
2013-10-04 13:00:00,18.37,18.42,18.36,18.37,690900.0,17.9565,18.0054,17.9468,17.9565,690900.0
2013-10-04 13:05:00,18.36,18.38,18.33,18.34,274800.0,17.9468,17.9663,17.9174,17.9272,274800.0
2013-10-04 13:10:00,18.35,18.35,18.28,18.29,1221500.0,17.937,17.937,17.8686,17.8783,1221500.0
2013-10-04 13:15:00,18.29,18.33,18.28,18.33,320200.0,17.8783,17.9174,17.8686,17.9174,320200.0
2013-10-04 13:20:00,18.33,18.35,18.29,18.3,503000.0,17.9174,17.937,17.8783,17.8881,503000.0
2013-10-04 13:25:00,18.3,18.31,18.28,18.3,423400.0,17.8881,17.8979,17.8686,17.8881,423400.0
2013-10-04 13:30:00,18.3,18.32,18.29,18.3,507700.0,17.8881,17.9077,17.8783,17.8881,507700.0
2013-10-04 13:35:00,18.31,18.36,18.31,18.35,309900.0,17.8979,17.9468,17.8979,17.937,309900.0
2013-10-04 13:40:00,18.34,18.35,18.32,18.34,285700.0,17.9272,17.937,17.9077,17.9272,285700.0
2013-10-04 13:45:00,18.34,18.36,18.32,18.33,174100.0,17.9272,17.9468,17.9077,17.9174,174100.0
2013-10-04 13:50:00,18.34,18.37,18.32,18.35,218200.0,17.9272,17.9565,17.9077,17.937,218200.0
2013-10-04 13:55:00,18.36,18.39,18.35,18.38,248500.0,17.9468,17.9761,17.937,17.9663,248500.0
2013-10-04 14:00:00,18.38,18.39,18.36,18.37,213700.0,17.9663,17.9761,17.9468,17.9565,213700.0
2013-10-04 14:05:00,18.37,18.37,18.32,18.36,670300.0,17.9565,17.9565,17.9077,17.9468,670300.0
2013-10-04 14:10:00,18.36,18.37,18.34,18.35,307800.0,17.9468,17.9565,17.9272,17.937,307800.0
2013-10-04 14:15:00,18.35,18.37,18.35,18.36,233800.0,17.937,17.9565,17.937,17.9468,233800.0
2013-10-04 14:20:00,18.35,18.37,18.33,18.37,333300.0,17.937,17.9565,17.9174,17.9565,333300.0
2013-10-04 14:25:00,18.37,18.37,18.34,18.35,427100.0,17.9565,17.9565,17.9272,17.937,427100.0
2013-10-04 14:30:00,18.36,18.39,18.34,18.39,497500.0,17.9468,17.9761,17.9272,17.9761,497500.0
2013-10-04 14:35:00,18.39,18.39,18.36,18.36,379100.0,17.9761,17.9761,17.9468,17.9468,379100.0
2013-10-04 14:40:00,18.36,18.4,18.36,18.39,419500.0,17.9468,17.9859,17.9468,17.9761,419500.0
2013-10-04 14:45:00,18.39,18.43,18.39,18.42,646500.0,17.9761,18.0152,17.9761,18.0054,646500.0
2013-10-04 14:50:00,18.42,18.44,18.4,18.41,1132900.0,18.0054,18.025,17.9859,17.9956,1132900.0
2013-10-04 14:55:00,18.41,18.45,18.39,18.43,607900.0,17.9956,18.0347,17.9761,18.0152,607900.0
2013-10-04 15:00:00,18.44,18.48,18.43,18.45,567000.0,18.025,18.0641,18.0152,18.0347,567000.0
2013-10-04 15:05:00,18.44,18.5,18.44,18.5,521600.0,18.025,18.0836,18.025,18.0836,521600.0
2013-10-04 15:10:00,18.5,18.55,18.49,18.53,705300.0,18.0836,18.1325,18.0738,18.1129,705300.0
2013-10-04 15:15:00,18.52,18.53,18.45,18.48,760800.0,18.1032,18.1129,18.0347,18.0641,760800.0
2013-10-04 15:20:00,18.49,18.49,18.41,18.44,676900.0,18.0738,18.0738,17.9956,18.025,676900.0
2013-10-04 15:25:00,18.44,18.44,18.37,18.37,865900.0,18.025,18.025,17.9565,17.9565,865900.0
2013-10-04 15:30:00,18.38,18.42,18.37,18.42,725400.0,17.9663,18.0054,17.9565,18.0054,725400.0
2013-10-04 15:35:00,18.42,18.45,18.41,18.44,541500.0,18.0054,18.0347,17.9956,18.025,541500.0
2013-10-04 15:40:00,18.44,18.45,18.4,18.41,710900.0,18.025,18.0347,17.9859,17.9956,710900.0
2013-10-04 15:45:00,18.41,18.47,18.4,18.46,574300.0,17.9956,18.0543,17.9859,18.0445,574300.0
2013-10-04 15:50:00,18.46,18.49,18.45,18.47,1013200.0,18.0445,18.0738,18.0347,18.0543,1013200.0
2013-10-04 15:55:00,18.47,18.49,18.44,18.46,1596300.0,18.0543,18.0738,18.025,18.0445,1596300.0
2013-10-07 09:30:00,18.77,18.8,18.51,18.62,2543000.0,18.3475,18.3769,18.0934,18.2009,2543000.0
2013-10-07 09:35:00,18.63,18.67,18.51,18.62,1250500.0,18.2107,18.2498,18.0934,18.2009,1250500.0
2013-10-07 09:40:00,18.62,18.83,18.56,18.8,1306200.0,18.2009,18.4062,18.1423,18.3769,1306200.0
2013-10-07 09:45:00,18.81,18.82,18.68,18.69,1807900.0,18.3866,18.3964,18.2596,18.2693,1807900.0
2013-10-07 09:50:00,18.69,18.73,18.61,18.62,1070700.0,18.2693,18.3084,18.1911,18.2009,1070700.0
2013-10-07 09:55:00,18.61,18.7,18.54,18.66,1589200.0,18.1911,18.2791,18.1227,18.24,1589200.0
2013-10-07 10:00:00,18.67,18.67,18.56,18.62,893600.0,18.2498,18.2498,18.1423,18.2009,893600.0
2013-10-07 10:05:00,18.61,18.79,18.59,18.78,1028500.0,18.1911,18.3671,18.1716,18.3573,1028500.0
2013-10-07 10:10:00,18.78,18.78,18.71,18.72,863600.0,18.3573,18.3573,18.2889,18.2987,863600.0
2013-10-07 10:15:00,18.72,18.78,18.72,18.78,668300.0,18.2987,18.3573,18.2987,18.3573,668300.0
2013-10-07 10:20:00,18.77,18.85,18.77,18.81,1232700.0,18.3475,18.4257,18.3475,18.3866,1232700.0
2013-10-07 10:25:00,18.82,18.84,18.73,18.74,1014800.0,18.3964,18.416,18.3084,18.3182,1014800.0
2013-10-07 10:30:00,18.74,18.77,18.66,18.7,795700.0,18.3182,18.3475,18.24,18.2791,795700.0
2013-10-07 10:35:00,18.7,18.74,18.67,18.71,591500.0,18.2791,18.3182,18.2498,18.2889,591500.0
2013-10-07 10:40:00,18.71,18.72,18.65,18.71,762000.0,18.2889,18.2987,18.2302,18.2889,762000.0
2013-10-07 10:45:00,18.71,18.75,18.69,18.72,651100.0,18.2889,18.328,18.2693,18.2987,651100.0
2013-10-07 10:50:00,18.73,18.74,18.71,18.72,238700.0,18.3084,18.3182,18.2889,18.2987,238700.0
2013-10-07 10:55:00,18.73,18.74,18.63,18.66,675600.0,18.3084,18.3182,18.2107,18.24,675600.0
2013-10-07 11:00:00,18.66,18.67,18.61,18.64,567100.0,18.24,18.2498,18.1911,18.2205,567100.0
2013-10-07 11:05:00,18.64,18.66,18.61,18.63,354700.0,18.2205,18.24,18.1911,18.2107,354700.0
2013-10-07 11:10:00,18.63,18.67,18.62,18.63,456100.0,18.2107,18.2498,18.2009,18.2107,456100.0
2013-10-07 11:15:00,18.63,18.64,18.59,18.59,765800.0,18.2107,18.2205,18.1716,18.1716,765800.0
2013-10-07 11:20:00,18.6,18.65,18.55,18.65,612200.0,18.1814,18.2302,18.1325,18.2302,612200.0
2013-10-07 11:25:00,18.65,18.68,18.62,18.63,1304400.0,18.2302,18.2596,18.2009,18.2107,1304400.0
2013-10-07 11:30:00,18.63,18.75,18.62,18.73,468400.0,18.2107,18.328,18.2009,18.3084,468400.0
2013-10-07 11:35:00,18.74,18.77,18.67,18.68,529800.0,18.3182,18.3475,18.2498,18.2596,529800.0
2013-10-07 11:40:00,18.69,18.7,18.67,18.7,166800.0,18.2693,18.2791,18.2498,18.2791,166800.0
2013-10-07 11:45:00,18.7,18.75,18.69,18.73,361100.0,18.2791,18.328,18.2693,18.3084,361100.0
2013-10-07 11:50:00,18.73,18.75,18.71,18.71,287200.0,18.3084,18.328,18.2889,18.2889,287200.0
2013-10-07 11:55:00,18.71,18.75,18.7,18.72,268700.0,18.2889,18.328,18.2791,18.2987,268700.0
2013-10-07 12:00:00,18.72,18.73,18.7,18.73,234700.0,18.2987,18.3084,18.2791,18.3084,234700.0
2013-10-07 12:05:00,18.73,18.75,18.71,18.72,231400.0,18.3084,18.328,18.2889,18.2987,231400.0
2013-10-07 12:10:00,18.72,18.75,18.71,18.74,272900.0,18.2987,18.328,18.2889,18.3182,272900.0
2013-10-07 12:15:00,18.75,18.77,18.71,18.72,1415800.0,18.328,18.3475,18.2889,18.2987,1415800.0
2013-10-07 12:20:00,18.72,18.74,18.67,18.71,835300.0,18.2987,18.3182,18.2498,18.2889,835300.0
2013-10-07 12:25:00,18.71,18.72,18.64,18.65,560500.0,18.2889,18.2987,18.2205,18.2302,560500.0
2013-10-07 12:30:00,18.66,18.68,18.62,18.67,816800.0,18.24,18.2596,18.2009,18.2498,816800.0
2013-10-07 12:35:00,18.67,18.71,18.66,18.66,647100.0,18.2498,18.2889,18.24,18.24,647100.0
2013-10-07 12:40:00,18.66,18.66,18.6,18.64,900000.0,18.24,18.24,18.1814,18.2205,900000.0
2013-10-07 12:45:00,18.63,18.65,18.62,18.63,614500.0,18.2107,18.2302,18.2009,18.2107,614500.0
2013-10-07 12:50:00,18.63,18.66,18.62,18.64,523000.0,18.2107,18.24,18.2009,18.2205,523000.0
2013-10-07 12:55:00,18.64,18.64,18.56,18.58,542200.0,18.2205,18.2205,18.1423,18.1618,542200.0
2013-10-07 13:00:00,18.58,18.62,18.58,18.58,399700.0,18.1618,18.2009,18.1618,18.1618,399700.0
2013-10-07 13:05:00,18.59,18.61,18.56,18.61,672100.0,18.1716,18.1911,18.1423,18.1911,672100.0
2013-10-07 13:10:00,18.61,18.65,18.6,18.62,324800.0,18.1911,18.2302,18.1814,18.2009,324800.0
2013-10-07 13:15:00,18.62,18.67,18.62,18.64,358300.0,18.2009,18.2498,18.2009,18.2205,358300.0
2013-10-07 13:20:00,18.65,18.67,18.64,18.65,180800.0,18.2302,18.2498,18.2205,18.2302,180800.0
2013-10-07 13:25:00,18.65,18.65,18.61,18.64,312600.0,18.2302,18.2302,18.1911,18.2205,312600.0
2013-10-07 13:30:00,18.64,18.68,18.62,18.65,656200.0,18.2205,18.2596,18.2009,18.2302,656200.0
2013-10-07 13:35:00,18.66,18.66,18.61,18.64,495100.0,18.24,18.24,18.1911,18.2205,495100.0
2013-10-07 13:40:00,18.63,18.69,18.62,18.69,786100.0,18.2107,18.2693,18.2009,18.2693,786100.0
2013-10-07 13:45:00,18.69,18.7,18.67,18.67,391400.0,18.2693,18.2791,18.2498,18.2498,391400.0
2013-10-07 13:50:00,18.68,18.73,18.67,18.72,740500.0,18.2596,18.3084,18.2498,18.2987,740500.0
2013-10-07 13:55:00,18.72,18.78,18.71,18.77,488900.0,18.2987,18.3573,18.2889,18.3475,488900.0
2013-10-07 14:00:00,18.78,18.79,18.74,18.74,558100.0,18.3573,18.3671,18.3182,18.3182,558100.0
2013-10-07 14:05:00,18.74,18.76,18.7,18.72,799800.0,18.3182,18.3378,18.2791,18.2987,799800.0
2013-10-07 14:10:00,18.72,18.75,18.72,18.74,524400.0,18.2987,18.328,18.2987,18.3182,524400.0
2013-10-07 14:15:00,18.74,18.76,18.71,18.76,397000.0,18.3182,18.3378,18.2889,18.3378,397000.0
2013-10-07 14:20:00,18.76,18.76,18.72,18.73,545700.0,18.3378,18.3378,18.2987,18.3084,545700.0
2013-10-07 14:25:00,18.73,18.73,18.66,18.69,577600.0,18.3084,18.3084,18.24,18.2693,577600.0
2013-10-07 14:30:00,18.69,18.69,18.61,18.63,848300.0,18.2693,18.2693,18.1911,18.2107,848300.0
2013-10-07 14:35:00,18.63,18.65,18.63,18.64,387300.0,18.2107,18.2302,18.2107,18.2205,387300.0
2013-10-07 14:40:00,18.63,18.65,18.61,18.64,1023000.0,18.2107,18.2302,18.1911,18.2205,1023000.0
2013-10-07 14:45:00,18.64,18.71,18.64,18.69,1062600.0,18.2205,18.2889,18.2205,18.2693,1062600.0
2013-10-07 14:50:00,18.69,18.7,18.65,18.69,797100.0,18.2693,18.2791,18.2302,18.2693,797100.0
2013-10-07 14:55:00,18.69,18.71,18.68,18.69,310700.0,18.2693,18.2889,18.2596,18.2693,310700.0
2013-10-07 15:00:00,18.69,18.7,18.65,18.69,292000.0,18.2693,18.2791,18.2302,18.2693,292000.0
2013-10-07 15:05:00,18.69,18.69,18.64,18.66,426400.0,18.2693,18.2693,18.2205,18.24,426400.0
2013-10-07 15:10:00,18.67,18.69,18.66,18.66,377400.0,18.2498,18.2693,18.24,18.24,377400.0
2013-10-07 15:15:00,18.66,18.67,18.62,18.63,369700.0,18.24,18.2498,18.2009,18.2107,369700.0
2013-10-07 15:20:00,18.62,18.63,18.62,18.62,481800.0,18.2009,18.2107,18.2009,18.2009,481800.0
2013-10-07 15:25:00,18.62,18.65,18.61,18.65,619600.0,18.2009,18.2302,18.1911,18.2302,619600.0
2013-10-07 15:30:00,18.65,18.65,18.61,18.63,445500.0,18.2302,18.2302,18.1911,18.2107,445500.0
2013-10-07 15:35:00,18.63,18.63,18.58,18.58,588900.0,18.2107,18.2107,18.1618,18.1618,588900.0
2013-10-07 15:40:00,18.59,18.6,18.51,18.52,2125200.0,18.1716,18.1814,18.0934,18.1032,2125200.0
2013-10-07 15:45:00,18.52,18.54,18.48,18.5,1784700.0,18.1032,18.1227,18.0641,18.0836,1784700.0
2013-10-07 15:50:00,18.5,18.54,18.48,18.53,1740500.0,18.0836,18.1227,18.0641,18.1129,1740500.0
2013-10-07 15:55:00,18.52,18.54,18.48,18.49,1573200.0,18.1032,18.1227,18.0641,18.0738,1573200.0
2013-10-08 09:30:00,18.6,18.65,18.55,18.56,1034200.0,18.1814,18.2302,18.1325,18.1423,1034200.0
2013-10-08 09:35:00,18.56,18.6,18.43,18.46,914000.0,18.1423,18.1814,18.0152,18.0445,914000.0
2013-10-08 09:40:00,18.46,18.6,18.42,18.59,711300.0,18.0445,18.1814,18.0054,18.1716,711300.0
2013-10-08 09:45:00,18.59,18.59,18.48,18.48,651500.0,18.1716,18.1716,18.0641,18.0641,651500.0
2013-10-08 09:50:00,18.49,18.49,18.39,18.43,1338500.0,18.0738,18.0738,17.9761,18.0152,1338500.0
2013-10-08 09:55:00,18.43,18.49,18.41,18.47,830100.0,18.0152,18.0738,17.9956,18.0543,830100.0
2013-10-08 10:00:00,18.47,18.48,18.37,18.4,1553300.0,18.0543,18.0641,17.9565,17.9859,1553300.0
2013-10-08 10:05:00,18.39,18.4,18.32,18.35,815400.0,17.9761,17.9859,17.9077,17.937,815400.0
2013-10-08 10:10:00,18.35,18.39,18.32,18.37,715500.0,17.937,17.9761,17.9077,17.9565,715500.0
2013-10-08 10:15:00,18.36,18.44,18.35,18.38,1076100.0,17.9468,18.025,17.937,17.9663,1076100.0
2013-10-08 10:20:00,18.38,18.39,18.31,18.33,566500.0,17.9663,17.9761,17.8979,17.9174,566500.0
2013-10-08 10:25:00,18.32,18.33,18.24,18.25,1194700.0,17.9077,17.9174,17.8295,17.8392,1194700.0
2013-10-08 10:30:00,18.25,18.29,18.24,18.25,766100.0,17.8392,17.8783,17.8295,17.8392,766100.0
2013-10-08 10:35:00,18.25,18.27,18.15,18.18,1338300.0,17.8392,17.8588,17.7415,17.7708,1338300.0
2013-10-08 10:40:00,18.19,18.2,18.09,18.2,1006700.0,17.7806,17.7904,17.6828,17.7904,1006700.0
2013-10-08 10:45:00,18.2,18.2,18.09,18.12,1248400.0,17.7904,17.7904,17.6828,17.7122,1248400.0
2013-10-08 10:50:00,18.11,18.19,18.05,18.19,1400400.0,17.7024,17.7806,17.6437,17.7806,1400400.0
2013-10-08 10:55:00,18.18,18.2,18.1,18.13,943300.0,17.7708,17.7904,17.6926,17.7219,943300.0
2013-10-08 11:00:00,18.13,18.13,18.01,18.02,1743700.0,17.7219,17.7219,17.6046,17.6144,1743700.0
2013-10-08 11:05:00,18.02,18.1,18.01,18.09,859800.0,17.6144,17.6926,17.6046,17.6828,859800.0
2013-10-08 11:10:00,18.09,18.12,18.07,18.1,506800.0,17.6828,17.7122,17.6633,17.6926,506800.0
2013-10-08 11:15:00,18.11,18.15,18.08,18.12,525600.0,17.7024,17.7415,17.6731,17.7122,525600.0
2013-10-08 11:20:00,18.12,18.13,18.07,18.1,504600.0,17.7122,17.7219,17.6633,17.6926,504600.0
2013-10-08 11:25:00,18.12,18.12,18.01,18.01,465700.0,17.7122,17.7122,17.6046,17.6046,465700.0
2013-10-08 11:30:00,18.01,18.02,17.85,17.86,1335900.0,17.6046,17.6144,17.4482,17.458,1335900.0
2013-10-08 11:35:00,17.86,17.95,17.8,17.91,1092900.0,17.458,17.546,17.3994,17.5069,1092900.0
2013-10-08 11:40:00,17.91,17.91,17.81,17.83,672200.0,17.5069,17.5069,17.4091,17.4287,672200.0
2013-10-08 11:45:00,17.84,17.85,17.75,17.75,769100.0,17.4385,17.4482,17.3505,17.3505,769100.0
2013-10-08 11:50:00,17.75,17.9,17.75,17.87,617400.0,17.3505,17.4971,17.3505,17.4678,617400.0
2013-10-08 11:55:00,17.87,17.93,17.86,17.86,347600.0,17.4678,17.5264,17.458,17.458,347600.0
2013-10-08 12:00:00,17.86,17.88,17.82,17.85,928000.0,17.458,17.4776,17.4189,17.4482,928000.0
2013-10-08 12:05:00,17.85,17.86,17.8,17.86,740200.0,17.4482,17.458,17.3994,17.458,740200.0
2013-10-08 12:10:00,17.86,17.88,17.8,17.83,520200.0,17.458,17.4776,17.3994,17.4287,520200.0
2013-10-08 12:15:00,17.83,17.86,17.8,17.81,562700.0,17.4287,17.458,17.3994,17.4091,562700.0
2013-10-08 12:20:00,17.81,17.82,17.73,17.76,779200.0,17.4091,17.4189,17.3309,17.3603,779200.0
2013-10-08 12:25:00,17.77,17.81,17.74,17.8,461300.0,17.37,17.4091,17.3407,17.3994,461300.0
2013-10-08 12:30:00,17.8,17.81,17.76,17.79,444000.0,17.3994,17.4091,17.3603,17.3896,444000.0
2013-10-08 12:35:00,17.79,17.84,17.77,17.77,501800.0,17.3896,17.4385,17.37,17.37,501800.0
2013-10-08 12:40:00,17.77,17.87,17.73,17.87,992200.0,17.37,17.4678,17.3309,17.4678,992200.0
2013-10-08 12:45:00,17.87,17.93,17.86,17.91,613100.0,17.4678,17.5264,17.458,17.5069,613100.0
2013-10-08 12:50:00,17.91,17.91,17.84,17.84,207400.0,17.5069,17.5069,17.4385,17.4385,207400.0
2013-10-08 12:55:00,17.84,17.92,17.84,17.9,430200.0,17.4385,17.5167,17.4385,17.4971,430200.0
2013-10-08 13:00:00,17.89,17.94,17.88,17.88,412600.0,17.4873,17.5362,17.4776,17.4776,412600.0
2013-10-08 13:05:00,17.88,17.91,17.86,17.89,533800.0,17.4776,17.5069,17.458,17.4873,533800.0
2013-10-08 13:10:00,17.88,17.92,17.87,17.9,203300.0,17.4776,17.5167,17.4678,17.4971,203300.0
2013-10-08 13:15:00,17.9,17.9,17.8,17.82,503600.0,17.4971,17.4971,17.3994,17.4189,503600.0
2013-10-08 13:20:00,17.82,17.89,17.78,17.89,612500.0,17.4189,17.4873,17.3798,17.4873,612500.0
2013-10-08 13:25:00,17.89,17.92,17.86,17.91,362900.0,17.4873,17.5167,17.458,17.5069,362900.0
2013-10-08 13:30:00,17.91,17.94,17.88,17.91,322300.0,17.5069,17.5362,17.4776,17.5069,322300.0
2013-10-08 13:35:00,17.91,17.92,17.87,17.91,147000.0,17.5069,17.5167,17.4678,17.5069,147000.0
2013-10-08 13:40:00,17.9,17.91,17.83,17.86,219700.0,17.4971,17.5069,17.4287,17.458,219700.0
2013-10-08 13:45:00,17.85,17.86,17.82,17.86,401300.0,17.4482,17.458,17.4189,17.458,401300.0
2013-10-08 13:50:00,17.85,17.89,17.83,17.86,224200.0,17.4482,17.4873,17.4287,17.458,224200.0
2013-10-08 13:55:00,17.86,17.89,17.8,17.83,328700.0,17.458,17.4873,17.3994,17.4287,328700.0
2013-10-08 14:00:00,17.83,17.84,17.76,17.79,386800.0,17.4287,17.4385,17.3603,17.3896,386800.0
2013-10-08 14:05:00,17.8,17.82,17.76,17.78,256000.0,17.3994,17.4189,17.3603,17.3798,256000.0
2013-10-08 14:10:00,17.78,17.8,17.75,17.75,342000.0,17.3798,17.3994,17.3505,17.3505,342000.0
2013-10-08 14:15:00,17.76,17.79,17.73,17.77,404500.0,17.3603,17.3896,17.3309,17.37,404500.0
2013-10-08 14:20:00,17.78,17.87,17.75,17.87,408000.0,17.3798,17.4678,17.3505,17.4678,408000.0
2013-10-08 14:25:00,17.87,17.95,17.86,17.94,647900.0,17.4678,17.546,17.458,17.5362,647900.0
2013-10-08 14:30:00,17.93,17.98,17.88,17.93,531900.0,17.5264,17.5753,17.4776,17.5264,531900.0
2013-10-08 14:35:00,17.94,17.94,17.88,17.93,317000.0,17.5362,17.5362,17.4776,17.5264,317000.0
2013-10-08 14:40:00,17.93,17.94,17.9,17.92,174300.0,17.5264,17.5362,17.4971,17.5167,174300.0
2013-10-08 14:45:00,17.93,17.93,17.88,17.9,283700.0,17.5264,17.5264,17.4776,17.4971,283700.0
2013-10-08 14:50:00,17.9,17.9,17.87,17.89,229600.0,17.4971,17.4971,17.4678,17.4873,229600.0
2013-10-08 14:55:00,17.88,17.95,17.86,17.95,510100.0,17.4776,17.546,17.458,17.546,510100.0
2013-10-08 15:00:00,17.95,17.97,17.93,17.95,780300.0,17.546,17.5655,17.5264,17.546,780300.0
2013-10-08 15:05:00,17.95,17.97,17.92,17.92,376300.0,17.546,17.5655,17.5167,17.5167,376300.0
2013-10-08 15:10:00,17.92,17.95,17.89,17.92,389100.0,17.5167,17.546,17.4873,17.5167,389100.0
2013-10-08 15:15:00,17.91,17.95,17.9,17.95,327900.0,17.5069,17.546,17.4971,17.546,327900.0
2013-10-08 15:20:00,17.95,18.03,17.95,18.02,731900.0,17.546,17.6242,17.546,17.6144,731900.0
2013-10-08 15:25:00,18.02,18.1,18.01,18.09,590800.0,17.6144,17.6926,17.6046,17.6828,590800.0
2013-10-08 15:30:00,18.09,18.14,18.03,18.03,961600.0,17.6828,17.7317,17.6242,17.6242,961600.0
2013-10-08 15:35:00,18.03,18.04,18.0,18.0,620200.0,17.6242,17.634,17.5949,17.5949,620200.0
2013-10-08 15:40:00,18.0,18.01,17.91,17.91,746400.0,17.5949,17.6046,17.5069,17.5069,746400.0
2013-10-08 15:45:00,17.91,17.94,17.88,17.89,974100.0,17.5069,17.5362,17.4776,17.4873,974100.0
2013-10-08 15:50:00,17.88,17.95,17.88,17.91,769100.0,17.4776,17.546,17.4776,17.5069,769100.0
2013-10-08 15:55:00,17.92,17.97,17.89,17.93,1620800.0,17.5167,17.5655,17.4873,17.5264,1620800.0
2013-10-09 09:30:00,18.03,18.1,18.0,18.03,1009600.0,17.6242,17.6926,17.5949,17.6242,1009600.0
2013-10-09 09:35:00,18.04,18.04,17.88,17.89,977500.0,17.634,17.634,17.4776,17.4873,977500.0
2013-10-09 09:40:00,17.89,17.92,17.61,17.74,1165600.0,17.4873,17.5167,17.2136,17.3407,1165600.0
2013-10-09 09:45:00,17.74,17.74,17.56,17.6,1273900.0,17.3407,17.3407,17.1648,17.2039,1273900.0
2013-10-09 09:50:00,17.61,17.65,17.44,17.5,1667100.0,17.2136,17.2527,17.0475,17.1061,1667100.0
2013-10-09 09:55:00,17.51,17.61,17.48,17.54,1228300.0,17.1159,17.2136,17.0866,17.1452,1228300.0
2013-10-09 10:00:00,17.55,17.58,17.52,17.55,805900.0,17.155,17.1843,17.1257,17.155,805900.0
2013-10-09 10:05:00,17.56,17.56,17.46,17.51,974900.0,17.1648,17.1648,17.067,17.1159,974900.0
2013-10-09 10:10:00,17.51,17.51,17.32,17.37,1572800.0,17.1159,17.1159,16.9302,16.979,1572800.0
2013-10-09 10:15:00,17.38,17.51,17.37,17.48,940300.0,16.9888,17.1159,16.979,17.0866,940300.0
2013-10-09 10:20:00,17.48,17.49,17.43,17.45,1268300.0,17.0866,17.0963,17.0377,17.0572,1268300.0
2013-10-09 10:25:00,17.46,17.49,17.43,17.46,1016300.0,17.067,17.0963,17.0377,17.067,1016300.0
2013-10-09 10:30:00,17.45,17.51,17.45,17.5,858900.0,17.0572,17.1159,17.0572,17.1061,858900.0
2013-10-09 10:35:00,17.49,17.5,17.41,17.44,561100.0,17.0963,17.1061,17.0181,17.0475,561100.0
2013-10-09 10:40:00,17.45,17.46,17.42,17.45,510000.0,17.0572,17.067,17.0279,17.0572,510000.0
2013-10-09 10:45:00,17.45,17.46,17.32,17.37,1156500.0,17.0572,17.067,16.9302,16.979,1156500.0
2013-10-09 10:50:00,17.37,17.41,17.32,17.39,603900.0,16.979,17.0181,16.9302,16.9986,603900.0
2013-10-09 10:55:00,17.39,17.39,17.15,17.21,1417400.0,16.9986,16.9986,16.764,16.8226,1417400.0
2013-10-09 11:00:00,17.22,17.27,17.22,17.26,1118200.0,16.8324,16.8813,16.8324,16.8715,1118200.0
2013-10-09 11:05:00,17.25,17.32,17.24,17.3,951300.0,16.8617,16.9302,16.852,16.9106,951300.0
2013-10-09 11:10:00,17.3,17.41,17.27,17.37,1223900.0,16.9106,17.0181,16.8813,16.979,1223900.0
2013-10-09 11:15:00,17.37,17.39,17.28,17.32,976300.0,16.979,16.9986,16.8911,16.9302,976300.0
2013-10-09 11:20:00,17.32,17.35,17.27,17.29,674800.0,16.9302,16.9595,16.8813,16.9008,674800.0
2013-10-09 11:25:00,17.29,17.39,17.29,17.38,511900.0,16.9008,16.9986,16.9008,16.9888,511900.0
2013-10-09 11:30:00,17.38,17.42,17.35,17.35,608600.0,16.9888,17.0279,16.9595,16.9595,608600.0
2013-10-09 11:35:00,17.36,17.36,17.25,17.25,998400.0,16.9693,16.9693,16.8617,16.8617,998400.0
2013-10-09 11:40:00,17.25,17.28,17.2,17.24,573600.0,16.8617,16.8911,16.8129,16.852,573600.0
2013-10-09 11:45:00,17.23,17.38,17.23,17.37,798600.0,16.8422,16.9888,16.8422,16.979,798600.0
2013-10-09 11:50:00,17.38,17.39,17.34,17.37,369400.0,16.9888,16.9986,16.9497,16.979,369400.0
2013-10-09 11:55:00,17.37,17.41,17.35,17.39,316700.0,16.979,17.0181,16.9595,16.9986,316700.0
2013-10-09 12:00:00,17.39,17.44,17.39,17.4,310800.0,16.9986,17.0475,16.9986,17.0084,310800.0
2013-10-09 12:05:00,17.4,17.41,17.35,17.38,371000.0,17.0084,17.0181,16.9595,16.9888,371000.0
2013-10-09 12:10:00,17.38,17.44,17.37,17.44,251100.0,16.9888,17.0475,16.979,17.0475,251100.0
2013-10-09 12:15:00,17.44,17.48,17.43,17.46,278700.0,17.0475,17.0866,17.0377,17.067,278700.0
2013-10-09 12:20:00,17.46,17.5,17.45,17.45,460300.0,17.067,17.1061,17.0572,17.0572,460300.0
2013-10-09 12:25:00,17.45,17.49,17.45,17.47,323400.0,17.0572,17.0963,17.0572,17.0768,323400.0
2013-10-09 12:30:00,17.47,17.51,17.46,17.51,231100.0,17.0768,17.1159,17.067,17.1159,231100.0
2013-10-09 12:35:00,17.52,17.64,17.52,17.64,1017000.0,17.1257,17.243,17.1257,17.243,1017000.0
2013-10-09 12:40:00,17.63,17.68,17.61,17.65,1862800.0,17.2332,17.2821,17.2136,17.2527,1862800.0
2013-10-09 12:45:00,17.65,17.66,17.61,17.62,914900.0,17.2527,17.2625,17.2136,17.2234,914900.0
2013-10-09 12:50:00,17.62,17.63,17.56,17.61,374100.0,17.2234,17.2332,17.1648,17.2136,374100.0
2013-10-09 12:55:00,17.61,17.69,17.61,17.68,801500.0,17.2136,17.2918,17.2136,17.2821,801500.0
2013-10-09 13:00:00,17.67,17.81,17.67,17.8,753600.0,17.2723,17.4091,17.2723,17.3994,753600.0
2013-10-09 13:05:00,17.79,17.8,17.75,17.76,278400.0,17.3896,17.3994,17.3505,17.3603,278400.0
2013-10-09 13:10:00,17.76,17.83,17.73,17.83,337200.0,17.3603,17.4287,17.3309,17.4287,337200.0
2013-10-09 13:15:00,17.82,18.04,17.82,18.04,910400.0,17.4189,17.634,17.4189,17.634,910400.0
2013-10-09 13:20:00,18.04,18.22,18.04,18.11,1900900.0,17.634,17.8099,17.634,17.7024,1900900.0
2013-10-09 13:25:00,18.11,18.18,18.1,18.16,1895400.0,17.7024,17.7708,17.6926,17.7513,1895400.0
2013-10-09 13:30:00,18.17,18.45,18.16,18.37,2270100.0,17.761,18.0347,17.7513,17.9565,2270100.0
2013-10-09 13:35:00,18.37,18.43,18.24,18.27,1989700.0,17.9565,18.0152,17.8295,17.8588,1989700.0
2013-10-09 13:40:00,18.27,18.3,18.12,18.13,903300.0,17.8588,17.8881,17.7122,17.7219,903300.0
2013-10-09 13:45:00,18.13,18.18,17.97,18.03,1553700.0,17.7219,17.7708,17.5655,17.6242,1553700.0
2013-10-09 13:50:00,18.02,18.16,18.02,18.12,1188100.0,17.6144,17.7513,17.6144,17.7122,1188100.0
2013-10-09 13:55:00,18.11,18.18,18.11,18.17,918300.0,17.7024,17.7708,17.7024,17.761,918300.0
2013-10-09 14:00:00,18.17,18.17,18.07,18.13,589600.0,17.761,17.761,17.6633,17.7219,589600.0
2013-10-09 14:05:00,18.13,18.15,18.07,18.12,348200.0,17.7219,17.7415,17.6633,17.7122,348200.0
2013-10-09 14:10:00,18.12,18.15,18.09,18.1,441800.0,17.7122,17.7415,17.6828,17.6926,441800.0
2013-10-09 14:15:00,18.11,18.15,18.08,18.09,506900.0,17.7024,17.7415,17.6731,17.6828,506900.0
2013-10-09 14:20:00,18.08,18.11,18.03,18.07,354000.0,17.6731,17.7024,17.6242,17.6633,354000.0
2013-10-09 14:25:00,18.07,18.17,18.06,18.17,248000.0,17.6633,17.761,17.6535,17.761,248000.0
2013-10-09 14:30:00,18.17,18.21,18.14,18.21,523000.0,17.761,17.8001,17.7317,17.8001,523000.0
2013-10-09 14:35:00,18.21,18.21,18.1,18.11,302400.0,17.8001,17.8001,17.6926,17.7024,302400.0
2013-10-09 14:40:00,18.1,18.11,18.03,18.09,580200.0,17.6926,17.7024,17.6242,17.6828,580200.0
2013-10-09 14:45:00,18.08,18.08,18.03,18.05,324300.0,17.6731,17.6731,17.6242,17.6437,324300.0
2013-10-09 14:50:00,18.05,18.05,18.02,18.02,291000.0,17.6437,17.6437,17.6144,17.6144,291000.0
2013-10-09 14:55:00,18.02,18.11,17.99,18.11,515700.0,17.6144,17.7024,17.5851,17.7024,515700.0
2013-10-09 15:00:00,18.11,18.13,18.1,18.11,224400.0,17.7024,17.7219,17.6926,17.7024,224400.0
2013-10-09 15:05:00,18.11,18.15,18.08,18.15,400200.0,17.7024,17.7415,17.6731,17.7415,400200.0
2013-10-09 15:10:00,18.15,18.16,18.11,18.12,251300.0,17.7415,17.7513,17.7024,17.7122,251300.0
2013-10-09 15:15:00,18.12,18.18,18.12,18.14,453800.0,17.7122,17.7708,17.7122,17.7317,453800.0
2013-10-09 15:20:00,18.13,18.2,18.13,18.18,535300.0,17.7219,17.7904,17.7219,17.7708,535300.0
2013-10-09 15:25:00,18.18,18.19,18.14,18.16,328300.0,17.7708,17.7806,17.7317,17.7513,328300.0
2013-10-09 15:30:00,18.16,18.24,18.16,18.21,385600.0,17.7513,17.8295,17.7513,17.8001,385600.0
2013-10-09 15:35:00,18.21,18.23,18.21,18.23,632200.0,17.8001,17.8197,17.8001,17.8197,632200.0
2013-10-09 15:40:00,18.23,18.23,18.16,18.18,741500.0,17.8197,17.8197,17.7513,17.7708,741500.0
2013-10-09 15:45:00,18.17,18.18,18.1,18.13,1196900.0,17.761,17.7708,17.6926,17.7219,1196900.0
2013-10-09 15:50:00,18.13,18.17,18.11,18.16,1019100.0,17.7219,17.761,17.7024,17.7513,1019100.0
2013-10-09 15:55:00,18.16,18.18,18.13,18.14,1115400.0,17.7513,17.7708,17.7219,17.7317,1115400.0
2013-10-10 09:30:00,18.34,18.46,18.34,18.45,2072800.0,17.9272,18.0445,17.9272,18.0347,2072800.0
2013-10-10 09:35:00,18.45,18.53,18.44,18.47,1510400.0,18.0347,18.1129,18.025,18.0543,1510400.0
2013-10-10 09:40:00,18.46,18.59,18.4,18.45,1356400.0,18.0445,18.1716,17.9859,18.0347,1356400.0
2013-10-10 09:45:00,18.46,18.46,18.32,18.34,1187800.0,18.0445,18.0445,17.9077,17.9272,1187800.0
2013-10-10 09:50:00,18.34,18.42,18.3,18.39,1611100.0,17.9272,18.0054,17.8881,17.9761,1611100.0
2013-10-10 09:55:00,18.39,18.49,18.35,18.48,1588900.0,17.9761,18.0738,17.937,18.0641,1588900.0
2013-10-10 10:00:00,18.48,18.48,18.36,18.37,1410700.0,18.0641,18.0641,17.9468,17.9565,1410700.0
2013-10-10 10:05:00,18.37,18.38,18.26,18.3,1255500.0,17.9565,17.9663,17.849,17.8881,1255500.0
2013-10-10 10:10:00,18.31,18.42,18.29,18.4,1185800.0,17.8979,18.0054,17.8783,17.9859,1185800.0
2013-10-10 10:15:00,18.39,18.4,18.31,18.39,739900.0,17.9761,17.9859,17.8979,17.9761,739900.0
2013-10-10 10:20:00,18.39,18.39,18.27,18.29,1024100.0,17.9761,17.9761,17.8588,17.8783,1024100.0
2013-10-10 10:25:00,18.29,18.34,18.24,18.34,1369800.0,17.8783,17.9272,17.8295,17.9272,1369800.0
2013-10-10 10:30:00,18.34,18.37,18.31,18.35,926700.0,17.9272,17.9565,17.8979,17.937,926700.0
2013-10-10 10:35:00,18.35,18.41,18.35,18.41,1606500.0,17.937,17.9956,17.937,17.9956,1606500.0
2013-10-10 10:40:00,18.41,18.43,18.38,18.38,607700.0,17.9956,18.0152,17.9663,17.9663,607700.0
2013-10-10 10:45:00,18.37,18.41,18.35,18.37,490500.0,17.9565,17.9956,17.937,17.9565,490500.0
2013-10-10 10:50:00,18.37,18.39,18.3,18.31,629600.0,17.9565,17.9761,17.8881,17.8979,629600.0
2013-10-10 10:55:00,18.31,18.4,18.3,18.39,487300.0,17.8979,17.9859,17.8881,17.9761,487300.0
2013-10-10 11:00:00,18.39,18.41,18.21,18.26,1109600.0,17.9761,17.9956,17.8001,17.849,1109600.0
2013-10-10 11:05:00,18.26,18.26,18.06,18.12,1792400.0,17.849,17.849,17.6535,17.7122,1792400.0
2013-10-10 11:10:00,18.12,18.29,18.11,18.27,984300.0,17.7122,17.8783,17.7024,17.8588,984300.0
2013-10-10 11:15:00,18.28,18.32,18.24,18.25,454500.0,17.8686,17.9077,17.8295,17.8392,454500.0
2013-10-10 11:20:00,18.25,18.37,18.25,18.32,429900.0,17.8392,17.9565,17.8392,17.9077,429900.0
2013-10-10 11:25:00,18.32,18.33,18.25,18.31,440800.0,17.9077,17.9174,17.8392,17.8979,440800.0
2013-10-10 11:30:00,18.31,18.44,18.27,18.44,954800.0,17.8979,18.025,17.8588,18.025,954800.0
2013-10-10 11:35:00,18.44,18.44,18.33,18.35,1427100.0,18.025,18.025,17.9174,17.937,1427100.0
2013-10-10 11:40:00,18.35,18.38,18.29,18.3,897900.0,17.937,17.9663,17.8783,17.8881,897900.0
2013-10-10 11:45:00,18.31,18.39,18.3,18.35,384500.0,17.8979,17.9761,17.8881,17.937,384500.0
2013-10-10 11:50:00,18.35,18.35,18.32,18.34,320500.0,17.937,17.937,17.9077,17.9272,320500.0
2013-10-10 11:55:00,18.33,18.36,18.31,18.31,543800.0,17.9174,17.9468,17.8979,17.8979,543800.0
2013-10-10 12:00:00,18.31,18.32,18.27,18.3,725900.0,17.8979,17.9077,17.8588,17.8881,725900.0
2013-10-10 12:05:00,18.3,18.3,18.23,18.28,448000.0,17.8881,17.8881,17.8197,17.8686,448000.0
2013-10-10 12:10:00,18.28,18.31,18.27,18.3,617400.0,17.8686,17.8979,17.8588,17.8881,617400.0
2013-10-10 12:15:00,18.3,18.36,18.29,18.34,694300.0,17.8881,17.9468,17.8783,17.9272,694300.0
2013-10-10 12:20:00,18.34,18.44,18.31,18.44,2172600.0,17.9272,18.025,17.8979,18.025,2172600.0
2013-10-10 12:25:00,18.44,18.51,18.43,18.5,1451600.0,18.025,18.0934,18.0152,18.0836,1451600.0
2013-10-10 12:30:00,18.5,18.58,18.48,18.58,691200.0,18.0836,18.1618,18.0641,18.1618,691200.0
2013-10-10 12:35:00,18.58,18.59,18.52,18.54,510500.0,18.1618,18.1716,18.1032,18.1227,510500.0
2013-10-10 12:40:00,18.54,18.54,18.46,18.51,778900.0,18.1227,18.1227,18.0445,18.0934,778900.0
2013-10-10 12:45:00,18.51,18.52,18.46,18.46,403100.0,18.0934,18.1032,18.0445,18.0445,403100.0
2013-10-10 12:50:00,18.46,18.48,18.45,18.46,288900.0,18.0445,18.0641,18.0347,18.0445,288900.0
2013-10-10 12:55:00,18.46,18.5,18.46,18.49,194800.0,18.0445,18.0836,18.0445,18.0738,194800.0
2013-10-10 13:00:00,18.49,18.49,18.41,18.42,320300.0,18.0738,18.0738,17.9956,18.0054,320300.0
2013-10-10 13:05:00,18.42,18.45,18.42,18.44,274600.0,18.0054,18.0347,18.0054,18.025,274600.0
2013-10-10 13:10:00,18.45,18.49,18.44,18.46,325300.0,18.0347,18.0738,18.025,18.0445,325300.0
2013-10-10 13:15:00,18.47,18.48,18.44,18.46,216600.0,18.0543,18.0641,18.025,18.0445,216600.0
2013-10-10 13:20:00,18.47,18.52,18.46,18.51,265700.0,18.0543,18.1032,18.0445,18.0934,265700.0
2013-10-10 13:25:00,18.51,18.54,18.44,18.54,626800.0,18.0934,18.1227,18.025,18.1227,626800.0
2013-10-10 13:30:00,18.54,18.54,18.5,18.51,356000.0,18.1227,18.1227,18.0836,18.0934,356000.0
2013-10-10 13:35:00,18.51,18.52,18.47,18.47,343300.0,18.0934,18.1032,18.0543,18.0543,343300.0
2013-10-10 13:40:00,18.47,18.52,18.46,18.48,319400.0,18.0543,18.1032,18.0445,18.0641,319400.0
2013-10-10 13:45:00,18.48,18.51,18.48,18.51,441500.0,18.0641,18.0934,18.0641,18.0934,441500.0
2013-10-10 13:50:00,18.51,18.54,18.5,18.53,465800.0,18.0934,18.1227,18.0836,18.1129,465800.0
2013-10-10 13:55:00,18.52,18.52,18.49,18.51,377500.0,18.1032,18.1032,18.0738,18.0934,377500.0
2013-10-10 14:00:00,18.51,18.51,18.46,18.46,460600.0,18.0934,18.0934,18.0445,18.0445,460600.0
2013-10-10 14:05:00,18.45,18.46,18.39,18.4,1020200.0,18.0347,18.0445,17.9761,17.9859,1020200.0
2013-10-10 14:10:00,18.4,18.4,18.37,18.4,601800.0,17.9859,17.9859,17.9565,17.9859,601800.0
2013-10-10 14:15:00,18.39,18.4,18.37,18.37,661800.0,17.9761,17.9859,17.9565,17.9565,661800.0
2013-10-10 14:20:00,18.38,18.41,18.37,18.39,522800.0,17.9663,17.9956,17.9565,17.9761,522800.0
2013-10-10 14:25:00,18.39,18.42,18.37,18.4,715200.0,17.9761,18.0054,17.9565,17.9859,715200.0
2013-10-10 14:30:00,18.39,18.43,18.37,18.42,364800.0,17.9761,18.0152,17.9565,18.0054,364800.0
2013-10-10 14:35:00,18.43,18.43,18.39,18.4,348900.0,18.0152,18.0152,17.9761,17.9859,348900.0
2013-10-10 14:40:00,18.41,18.46,18.41,18.45,639000.0,17.9956,18.0445,17.9956,18.0347,639000.0
2013-10-10 14:45:00,18.45,18.46,18.43,18.43,638700.0,18.0347,18.0445,18.0152,18.0152,638700.0
2013-10-10 14:50:00,18.43,18.45,18.4,18.42,468700.0,18.0152,18.0347,17.9859,18.0054,468700.0
2013-10-10 14:55:00,18.43,18.43,18.39,18.42,560400.0,18.0152,18.0152,17.9761,18.0054,560400.0
2013-10-10 15:00:00,18.42,18.46,18.42,18.46,733900.0,18.0054,18.0445,18.0054,18.0445,733900.0
2013-10-10 15:05:00,18.47,18.52,18.46,18.5,677300.0,18.0543,18.1032,18.0445,18.0836,677300.0
2013-10-10 15:10:00,18.51,18.54,18.48,18.49,1912300.0,18.0934,18.1227,18.0641,18.0738,1912300.0
2013-10-10 15:15:00,18.49,18.5,18.43,18.48,679000.0,18.0738,18.0836,18.0152,18.0641,679000.0
2013-10-10 15:20:00,18.48,18.5,18.47,18.5,590900.0,18.0641,18.0836,18.0543,18.0836,590900.0
2013-10-10 15:25:00,18.5,18.51,18.47,18.49,824700.0,18.0836,18.0934,18.0543,18.0738,824700.0
2013-10-10 15:30:00,18.5,18.52,18.48,18.52,735800.0,18.0836,18.1032,18.0641,18.1032,735800.0
2013-10-10 15:35:00,18.52,18.52,18.48,18.5,906100.0,18.1032,18.1032,18.0641,18.0836,906100.0
2013-10-10 15:40:00,18.5,18.53,18.49,18.52,1294000.0,18.0836,18.1129,18.0738,18.1032,1294000.0
2013-10-10 15:45:00,18.51,18.54,18.5,18.51,1191700.0,18.0934,18.1227,18.0836,18.0934,1191700.0
2013-10-10 15:50:00,18.51,18.53,18.48,18.49,1929500.0,18.0934,18.1129,18.0641,18.0738,1929500.0
2013-10-10 15:55:00,18.48,18.52,18.42,18.43,2793900.0,18.0641,18.1032,18.0054,18.0152,2793900.0
2013-10-11 09:30:00,17.9,18.01,17.44,17.68,4929800.0,17.4971,17.6046,17.0475,17.2821,4929800.0
2013-10-11 09:35:00,17.67,17.82,17.6,17.8,3257500.0,17.2723,17.4189,17.2039,17.3994,3257500.0
2013-10-11 09:40:00,17.8,17.83,17.46,17.64,3246900.0,17.3994,17.4287,17.067,17.243,3246900.0
2013-10-11 09:45:00,17.64,17.8,17.59,17.7,2623000.0,17.243,17.3994,17.1941,17.3016,2623000.0
2013-10-11 09:50:00,17.7,17.86,17.7,17.86,2698200.0,17.3016,17.458,17.3016,17.458,2698200.0
2013-10-11 09:55:00,17.87,17.88,17.73,17.78,1670200.0,17.4678,17.4776,17.3309,17.3798,1670200.0
2013-10-11 10:00:00,17.78,17.9,17.75,17.83,1868800.0,17.3798,17.4971,17.3505,17.4287,1868800.0
2013-10-11 10:05:00,17.82,17.83,17.72,17.73,1560100.0,17.4189,17.4287,17.3212,17.3309,1560100.0
2013-10-11 10:10:00,17.74,17.74,17.59,17.61,2688200.0,17.3407,17.3407,17.1941,17.2136,2688200.0
2013-10-11 10:15:00,17.61,17.62,17.46,17.47,2949700.0,17.2136,17.2234,17.067,17.0768,2949700.0
2013-10-11 10:20:00,17.46,17.56,17.41,17.54,2106200.0,17.067,17.1648,17.0181,17.1452,2106200.0
2013-10-11 10:25:00,17.54,17.55,17.41,17.45,1503500.0,17.1452,17.155,17.0181,17.0572,1503500.0
2013-10-11 10:30:00,17.45,17.52,17.43,17.51,1857800.0,17.0572,17.1257,17.0377,17.1159,1857800.0
2013-10-11 10:35:00,17.51,17.52,17.46,17.46,992000.0,17.1159,17.1257,17.067,17.067,992000.0
2013-10-11 10:40:00,17.46,17.48,17.35,17.37,1738900.0,17.067,17.0866,16.9595,16.979,1738900.0
2013-10-11 10:45:00,17.37,17.41,17.3,17.33,1631300.0,16.979,17.0181,16.9106,16.9399,1631300.0
2013-10-11 10:50:00,17.33,17.39,17.29,17.34,1414500.0,16.9399,16.9986,16.9008,16.9497,1414500.0
2013-10-11 10:55:00,17.34,17.54,17.34,17.53,1529200.0,16.9497,17.1452,16.9497,17.1354,1529200.0
2013-10-11 11:00:00,17.52,17.53,17.45,17.53,1251100.0,17.1257,17.1354,17.0572,17.1354,1251100.0
2013-10-11 11:05:00,17.52,17.7,17.5,17.64,2165600.0,17.1257,17.3016,17.1061,17.243,2165600.0
2013-10-11 11:10:00,17.63,17.65,17.56,17.58,1004400.0,17.2332,17.2527,17.1648,17.1843,1004400.0
2013-10-11 11:15:00,17.58,17.59,17.41,17.42,820600.0,17.1843,17.1941,17.0181,17.0279,820600.0
2013-10-11 11:20:00,17.42,17.5,17.42,17.49,572200.0,17.0279,17.1061,17.0279,17.0963,572200.0
2013-10-11 11:25:00,17.49,17.52,17.4,17.41,1121700.0,17.0963,17.1257,17.0084,17.0181,1121700.0
2013-10-11 11:30:00,17.41,17.42,17.37,17.4,805900.0,17.0181,17.0279,16.979,17.0084,805900.0
2013-10-11 11:35:00,17.4,17.45,17.39,17.39,1301300.0,17.0084,17.0572,16.9986,16.9986,1301300.0
2013-10-11 11:40:00,17.39,17.5,17.39,17.42,1106700.0,16.9986,17.1061,16.9986,17.0279,1106700.0
2013-10-11 11:45:00,17.43,17.45,17.41,17.42,1137000.0,17.0377,17.0572,17.0181,17.0279,1137000.0
2013-10-11 11:50:00,17.42,17.42,17.35,17.38,1389500.0,17.0279,17.0279,16.9595,16.9888,1389500.0
2013-10-11 11:55:00,17.38,17.45,17.38,17.45,726600.0,16.9888,17.0572,16.9888,17.0572,726600.0
2013-10-11 12:00:00,17.45,17.46,17.37,17.39,1293700.0,17.0572,17.067,16.979,16.9986,1293700.0
2013-10-11 12:05:00,17.39,17.42,17.38,17.39,804300.0,16.9986,17.0279,16.9888,16.9986,804300.0
2013-10-11 12:10:00,17.39,17.39,17.2,17.26,2896500.0,16.9986,16.9986,16.8129,16.8715,2896500.0
2013-10-11 12:15:00,17.27,17.34,17.25,17.32,1592700.0,16.8813,16.9497,16.8617,16.9302,1592700.0
2013-10-11 12:20:00,17.32,17.32,17.17,17.22,1613600.0,16.9302,16.9302,16.7835,16.8324,1613600.0
2013-10-11 12:25:00,17.21,17.27,17.2,17.21,1100000.0,16.8226,16.8813,16.8129,16.8226,1100000.0
2013-10-11 12:30:00,17.21,17.26,17.19,17.19,751900.0,16.8226,16.8715,16.8031,16.8031,751900.0
2013-10-11 12:35:00,17.2,17.21,17.11,17.14,2161200.0,16.8129,16.8226,16.7249,16.7542,2161200.0
2013-10-11 12:40:00,17.13,17.17,17.02,17.06,2339400.0,16.7444,16.7835,16.6369,16.676,2339400.0
2013-10-11 12:45:00,17.06,17.09,17.03,17.09,1645500.0,16.676,16.7053,16.6467,16.7053,1645500.0
2013-10-11 12:50:00,17.08,17.1,17.05,17.09,1804400.0,16.6956,16.7151,16.6662,16.7053,1804400.0
2013-10-11 12:55:00,17.1,17.15,17.05,17.1,1549300.0,16.7151,16.764,16.6662,16.7151,1549300.0
2013-10-11 13:00:00,17.11,17.15,17.08,17.12,1174600.0,16.7249,16.764,16.6956,16.7347,1174600.0
2013-10-11 13:05:00,17.11,17.21,17.09,17.15,1458900.0,16.7249,16.8226,16.7053,16.764,1458900.0
2013-10-11 13:10:00,17.16,17.19,17.1,17.11,1646100.0,16.7738,16.8031,16.7151,16.7249,1646100.0
2013-10-11 13:15:00,17.11,17.12,16.97,17.04,2436400.0,16.7249,16.7347,16.588,16.6565,2436400.0
2013-10-11 13:20:00,17.03,17.05,16.98,17.04,1377100.0,16.6467,16.6662,16.5978,16.6565,1377100.0
2013-10-11 13:25:00,17.04,17.11,17.03,17.05,1308600.0,16.6565,16.7249,16.6467,16.6662,1308600.0
2013-10-11 13:30:00,17.06,17.08,17.02,17.07,1077400.0,16.676,16.6956,16.6369,16.6858,1077400.0
2013-10-11 13:35:00,17.06,17.08,17.04,17.04,808700.0,16.676,16.6956,16.6565,16.6565,808700.0
2013-10-11 13:40:00,17.05,17.07,17.02,17.05,1196400.0,16.6662,16.6858,16.6369,16.6662,1196400.0
2013-10-11 13:45:00,17.04,17.04,16.98,16.99,1229200.0,16.6565,16.6565,16.5978,16.6076,1229200.0
2013-10-11 13:50:00,16.99,16.99,16.85,16.9,2303900.0,16.6076,16.6076,16.4707,16.5196,2303900.0
2013-10-11 13:55:00,16.91,16.92,16.66,16.85,3305900.0,16.5294,16.5392,16.285,16.4707,3305900.0
2013-10-11 14:00:00,16.86,16.95,16.81,16.94,1894000.0,16.4805,16.5685,16.4316,16.5587,1894000.0
2013-10-11 14:05:00,16.94,16.99,16.9,16.93,1726200.0,16.5587,16.6076,16.5196,16.5489,1726200.0
2013-10-11 14:10:00,16.93,17.03,16.91,16.94,1718500.0,16.5489,16.6467,16.5294,16.5587,1718500.0
2013-10-11 14:15:00,16.93,16.94,16.82,16.88,1139600.0,16.5489,16.5587,16.4414,16.5001,1139600.0
2013-10-11 14:20:00,16.88,16.95,16.87,16.94,1488200.0,16.5001,16.5685,16.4903,16.5587,1488200.0
2013-10-11 14:25:00,16.93,16.95,16.91,16.92,1852800.0,16.5489,16.5685,16.5294,16.5392,1852800.0
2013-10-11 14:30:00,16.92,16.92,16.86,16.9,1087000.0,16.5392,16.5392,16.4805,16.5196,1087000.0
2013-10-11 14:35:00,16.89,16.9,16.82,16.85,1056100.0,16.5098,16.5196,16.4414,16.4707,1056100.0
2013-10-11 14:40:00,16.85,16.86,16.76,16.79,1184100.0,16.4707,16.4805,16.3828,16.4121,1184100.0
2013-10-11 14:45:00,16.79,16.8,16.66,16.7,1809200.0,16.4121,16.4219,16.285,16.3241,1809200.0
2013-10-11 14:50:00,16.7,16.74,16.6,16.68,2617000.0,16.3241,16.3632,16.2264,16.3046,2617000.0
2013-10-11 14:55:00,16.67,16.72,16.56,16.66,1700100.0,16.2948,16.3437,16.1873,16.285,1700100.0
2013-10-11 15:00:00,16.65,16.7,16.6,16.69,936900.0,16.2753,16.3241,16.2264,16.3144,936900.0
2013-10-11 15:05:00,16.69,16.7,16.67,16.7,2526000.0,16.3144,16.3241,16.2948,16.3241,2526000.0
2013-10-11 15:10:00,16.7,16.75,16.67,16.68,1493500.0,16.3241,16.373,16.2948,16.3046,1493500.0
2013-10-11 15:15:00,16.68,16.72,16.67,16.68,1099500.0,16.3046,16.3437,16.2948,16.3046,1099500.0
2013-10-11 15:20:00,16.68,16.71,16.68,16.7,1060100.0,16.3046,16.3339,16.3046,16.3241,1060100.0
2013-10-11 15:25:00,16.69,16.72,16.67,16.7,1211200.0,16.3144,16.3437,16.2948,16.3241,1211200.0
2013-10-11 15:30:00,16.7,16.74,16.7,16.72,1178300.0,16.3241,16.3632,16.3241,16.3437,1178300.0
2013-10-11 15:35:00,16.72,16.78,16.72,16.74,1332000.0,16.3437,16.4023,16.3437,16.3632,1332000.0
2013-10-11 15:40:00,16.74,16.75,16.7,16.71,1248500.0,16.3632,16.373,16.3241,16.3339,1248500.0
2013-10-11 15:45:00,16.71,16.78,16.71,16.78,1652000.0,16.3339,16.4023,16.3339,16.4023,1652000.0
2013-10-11 15:50:00,16.78,16.94,16.78,16.91,3911300.0,16.4023,16.5587,16.4023,16.5294,3911300.0
2013-10-11 15:55:00,16.91,16.92,16.8,16.84,4093400.0,16.5294,16.5392,16.4219,16.461,4093400.0
2013-10-14 09:30:00,16.57,16.58,16.32,16.38,4054500.0,16.1971,16.2068,15.9527,16.0113,4054500.0
2013-10-14 09:35:00,16.38,16.5,16.36,16.42,2128900.0,16.0113,16.1286,15.9918,16.0504,2128900.0
2013-10-14 09:40:00,16.42,16.43,16.32,16.34,2809000.0,16.0504,16.0602,15.9527,15.9722,2809000.0
2013-10-14 09:45:00,16.34,16.35,16.17,16.33,2985600.0,15.9722,15.982,15.8061,15.9625,2985600.0
2013-10-14 09:50:00,16.34,16.43,16.33,16.4,1860200.0,15.9722,16.0602,15.9625,16.0309,1860200.0
2013-10-14 09:55:00,16.39,16.45,16.38,16.45,1169200.0,16.0211,16.0798,16.0113,16.0798,1169200.0
2013-10-14 10:00:00,16.45,16.45,16.34,16.36,1677300.0,16.0798,16.0798,15.9722,15.9918,1677300.0
2013-10-14 10:05:00,16.35,16.38,16.27,16.31,945900.0,15.982,16.0113,15.9038,15.9429,945900.0
2013-10-14 10:10:00,16.3,16.36,16.29,16.31,1013900.0,15.9331,15.9918,15.9234,15.9429,1013900.0
2013-10-14 10:15:00,16.3,16.37,16.3,16.35,940400.0,15.9331,16.0016,15.9331,15.982,940400.0
2013-10-14 10:20:00,16.35,16.45,16.35,16.44,920500.0,15.982,16.0798,15.982,16.07,920500.0
2013-10-14 10:25:00,16.43,16.45,16.39,16.41,543500.0,16.0602,16.0798,16.0211,16.0407,543500.0
2013-10-14 10:30:00,16.41,16.53,16.4,16.53,1498900.0,16.0407,16.158,16.0309,16.158,1498900.0
2013-10-14 10:35:00,16.53,16.58,16.46,16.47,921600.0,16.158,16.2068,16.0895,16.0993,921600.0
2013-10-14 10:40:00,16.47,16.47,16.43,16.43,569900.0,16.0993,16.0993,16.0602,16.0602,569900.0
2013-10-14 10:45:00,16.44,16.49,16.43,16.47,531700.0,16.07,16.1189,16.0602,16.0993,531700.0
2013-10-14 10:50:00,16.46,16.48,16.4,16.4,669600.0,16.0895,16.1091,16.0309,16.0309,669600.0
2013-10-14 10:55:00,16.4,16.42,16.35,16.36,1085800.0,16.0309,16.0504,15.982,15.9918,1085800.0
2013-10-14 11:00:00,16.37,16.4,16.36,16.39,577900.0,16.0016,16.0309,15.9918,16.0211,577900.0
2013-10-14 11:05:00,16.39,16.4,16.35,16.38,528300.0,16.0211,16.0309,15.982,16.0113,528300.0
2013-10-14 11:10:00,16.38,16.41,16.37,16.41,525000.0,16.0113,16.0407,16.0016,16.0407,525000.0
2013-10-14 11:15:00,16.41,16.41,16.35,16.38,391500.0,16.0407,16.0407,15.982,16.0113,391500.0
2013-10-14 11:20:00,16.38,16.38,16.31,16.32,310900.0,16.0113,16.0113,15.9429,15.9527,310900.0
2013-10-14 11:25:00,16.32,16.35,16.32,16.35,288100.0,15.9527,15.982,15.9527,15.982,288100.0
2013-10-14 11:30:00,16.35,16.37,16.31,16.34,614700.0,15.982,16.0016,15.9429,15.9722,614700.0
2013-10-14 11:35:00,16.34,16.4,16.34,16.39,665700.0,15.9722,16.0309,15.9722,16.0211,665700.0
2013-10-14 11:40:00,16.39,16.43,16.38,16.41,590600.0,16.0211,16.0602,16.0113,16.0407,590600.0
2013-10-14 11:45:00,16.41,16.48,16.41,16.47,513600.0,16.0407,16.1091,16.0407,16.0993,513600.0
2013-10-14 11:50:00,16.47,16.56,16.46,16.55,721900.0,16.0993,16.1873,16.0895,16.1775,721900.0
2013-10-14 11:55:00,16.54,16.64,16.54,16.63,917700.0,16.1677,16.2655,16.1677,16.2557,917700.0
2013-10-14 12:00:00,16.64,16.67,16.61,16.64,642700.0,16.2655,16.2948,16.2362,16.2655,642700.0
2013-10-14 12:05:00,16.64,16.64,16.55,16.57,586100.0,16.2655,16.2655,16.1775,16.1971,586100.0
2013-10-14 12:10:00,16.58,16.65,16.57,16.64,387600.0,16.2068,16.2753,16.1971,16.2655,387600.0
2013-10-14 12:15:00,16.63,16.72,16.63,16.7,745800.0,16.2557,16.3437,16.2557,16.3241,745800.0
2013-10-14 12:20:00,16.7,16.74,16.66,16.73,684700.0,16.3241,16.3632,16.285,16.3535,684700.0
2013-10-14 12:25:00,16.73,16.83,16.72,16.78,952800.0,16.3535,16.4512,16.3437,16.4023,952800.0
2013-10-14 12:30:00,16.77,16.86,16.77,16.8,779500.0,16.3926,16.4805,16.3926,16.4219,779500.0
2013-10-14 12:35:00,16.79,16.84,16.79,16.79,388800.0,16.4121,16.461,16.4121,16.4121,388800.0
2013-10-14 12:40:00,16.8,16.81,16.78,16.8,323000.0,16.4219,16.4316,16.4023,16.4219,323000.0
2013-10-14 12:45:00,16.79,16.85,16.79,16.83,408700.0,16.4121,16.4707,16.4121,16.4512,408700.0
2013-10-14 12:50:00,16.82,16.92,16.82,16.89,525700.0,16.4414,16.5392,16.4414,16.5098,525700.0
2013-10-14 12:55:00,16.89,16.94,16.88,16.91,599500.0,16.5098,16.5587,16.5001,16.5294,599500.0
2013-10-14 13:00:00,16.9,16.95,16.89,16.94,426700.0,16.5196,16.5685,16.5098,16.5587,426700.0
2013-10-14 13:05:00,16.94,16.97,16.92,16.94,473400.0,16.5587,16.588,16.5392,16.5587,473400.0
2013-10-14 13:10:00,16.93,16.94,16.9,16.9,368400.0,16.5489,16.5587,16.5196,16.5196,368400.0
2013-10-14 13:15:00,16.91,16.91,16.87,16.89,414600.0,16.5294,16.5294,16.4903,16.5098,414600.0
2013-10-14 13:20:00,16.88,16.91,16.87,16.87,329500.0,16.5001,16.5294,16.4903,16.4903,329500.0
2013-10-14 13:25:00,16.87,16.91,16.87,16.88,304200.0,16.4903,16.5294,16.4903,16.5001,304200.0
2013-10-14 13:30:00,16.89,16.89,16.88,16.88,228800.0,16.5098,16.5098,16.5001,16.5001,228800.0
2013-10-14 13:35:00,16.88,16.89,16.88,16.88,89900.0,16.5001,16.5098,16.5001,16.5001,89900.0
2013-10-14 13:40:00,16.88,16.89,16.88,16.88,85200.0,16.5001,16.5098,16.5001,16.5001,85200.0
2013-10-14 13:45:00,16.88,16.89,16.87,16.87,304100.0,16.5001,16.5098,16.4903,16.4903,304100.0
2013-10-14 13:50:00,16.88,16.95,16.87,16.95,570600.0,16.5001,16.5685,16.4903,16.5685,570600.0
2013-10-14 13:55:00,16.95,17.01,16.95,16.98,572300.0,16.5685,16.6271,16.5685,16.5978,572300.0
2013-10-14 14:00:00,16.98,17.02,16.97,17.02,454100.0,16.5978,16.6369,16.588,16.6369,454100.0
2013-10-14 14:05:00,17.02,17.04,16.97,16.97,599800.0,16.6369,16.6565,16.588,16.588,599800.0
2013-10-14 14:10:00,16.97,16.98,16.93,16.93,455400.0,16.588,16.5978,16.5489,16.5489,455400.0
2013-10-14 14:15:00,16.93,16.99,16.91,16.99,492900.0,16.5489,16.6076,16.5294,16.6076,492900.0
2013-10-14 14:20:00,16.98,17.02,16.98,16.99,576200.0,16.5978,16.6369,16.5978,16.6076,576200.0
2013-10-14 14:25:00,16.98,17.03,16.98,17.03,293700.0,16.5978,16.6467,16.5978,16.6467,293700.0
2013-10-14 14:30:00,17.03,17.14,17.02,17.13,985100.0,16.6467,16.7542,16.6369,16.7444,985100.0
2013-10-14 14:35:00,17.14,17.15,17.1,17.11,633500.0,16.7542,16.764,16.7151,16.7249,633500.0
2013-10-14 14:40:00,17.11,17.11,16.99,16.99,780700.0,16.7249,16.7249,16.6076,16.6076,780700.0
2013-10-14 14:45:00,17.0,17.08,17.0,17.08,481200.0,16.6174,16.6956,16.6174,16.6956,481200.0
2013-10-14 14:50:00,17.08,17.09,17.01,17.04,410800.0,16.6956,16.7053,16.6271,16.6565,410800.0
2013-10-14 14:55:00,17.04,17.07,17.02,17.07,273000.0,16.6565,16.6858,16.6369,16.6858,273000.0
2013-10-14 15:00:00,17.06,17.1,17.03,17.1,526500.0,16.676,16.7151,16.6467,16.7151,526500.0
2013-10-14 15:05:00,17.09,17.13,17.07,17.13,526000.0,16.7053,16.7444,16.6858,16.7444,526000.0
2013-10-14 15:10:00,17.13,17.14,17.09,17.11,519300.0,16.7444,16.7542,16.7053,16.7249,519300.0
2013-10-14 15:15:00,17.12,17.12,17.07,17.09,447600.0,16.7347,16.7347,16.6858,16.7053,447600.0
2013-10-14 15:20:00,17.08,17.13,17.08,17.13,414700.0,16.6956,16.7444,16.6956,16.7444,414700.0
2013-10-14 15:25:00,17.13,17.13,17.1,17.11,366800.0,16.7444,16.7444,16.7151,16.7249,366800.0
2013-10-14 15:30:00,17.11,17.15,17.11,17.11,630000.0,16.7249,16.764,16.7249,16.7249,630000.0
2013-10-14 15:35:00,17.12,17.12,17.09,17.1,366300.0,16.7347,16.7347,16.7053,16.7151,366300.0
2013-10-14 15:40:00,17.09,17.1,17.09,17.09,608200.0,16.7053,16.7151,16.7053,16.7053,608200.0
2013-10-14 15:45:00,17.1,17.13,17.09,17.11,942500.0,16.7151,16.7444,16.7053,16.7249,942500.0
2013-10-14 15:50:00,17.11,17.11,17.08,17.09,715100.0,16.7249,16.7249,16.6956,16.7053,715100.0
2013-10-14 15:55:00,17.09,17.09,17.05,17.08,1886200.0,16.7053,16.7053,16.6662,16.6956,1886200.0
2013-10-15 09:30:00,17.08,17.21,17.07,17.18,1142300.0,16.6956,16.8226,16.6858,16.7933,1142300.0
2013-10-15 09:35:00,17.18,17.25,17.11,17.2,1157900.0,16.7933,16.8617,16.7249,16.8129,1157900.0
2013-10-15 09:40:00,17.2,17.24,17.1,17.11,986300.0,16.8129,16.852,16.7151,16.7249,986300.0
2013-10-15 09:45:00,17.1,17.24,17.1,17.23,810700.0,16.7151,16.852,16.7151,16.8422,810700.0
2013-10-15 09:50:00,17.22,17.25,17.2,17.23,1044600.0,16.8324,16.8617,16.8129,16.8422,1044600.0
2013-10-15 09:55:00,17.23,17.3,17.22,17.3,1146500.0,16.8422,16.9106,16.8324,16.9106,1146500.0
2013-10-15 10:00:00,17.3,17.35,17.24,17.33,1267500.0,16.9106,16.9595,16.852,16.9399,1267500.0
2013-10-15 10:05:00,17.33,17.41,17.29,17.39,1031500.0,16.9399,17.0181,16.9008,16.9986,1031500.0
2013-10-15 10:10:00,17.39,17.43,17.32,17.34,1584000.0,16.9986,17.0377,16.9302,16.9497,1584000.0
2013-10-15 10:15:00,17.33,17.38,17.2,17.25,1730400.0,16.9399,16.9888,16.8129,16.8617,1730400.0
2013-10-15 10:20:00,17.25,17.31,17.22,17.31,1028100.0,16.8617,16.9204,16.8324,16.9204,1028100.0
2013-10-15 10:25:00,17.31,17.33,17.28,17.29,537700.0,16.9204,16.9399,16.8911,16.9008,537700.0
2013-10-15 10:30:00,17.28,17.35,17.28,17.32,726200.0,16.8911,16.9595,16.8911,16.9302,726200.0
2013-10-15 10:35:00,17.32,17.35,17.32,17.35,562400.0,16.9302,16.9595,16.9302,16.9595,562400.0
2013-10-15 10:40:00,17.35,17.35,17.23,17.26,1024900.0,16.9595,16.9595,16.8422,16.8715,1024900.0
2013-10-15 10:45:00,17.26,17.26,17.21,17.22,1071300.0,16.8715,16.8715,16.8226,16.8324,1071300.0
2013-10-15 10:50:00,17.22,17.24,17.21,17.23,643100.0,16.8324,16.852,16.8226,16.8422,643100.0
2013-10-15 10:55:00,17.23,17.29,17.2,17.26,1436600.0,16.8422,16.9008,16.8129,16.8715,1436600.0
2013-10-15 11:00:00,17.26,17.3,17.23,17.25,1141300.0,16.8715,16.9106,16.8422,16.8617,1141300.0
2013-10-15 11:05:00,17.24,17.31,17.23,17.27,1235400.0,16.852,16.9204,16.8422,16.8813,1235400.0
2013-10-15 11:10:00,17.27,17.35,17.23,17.31,1232300.0,16.8813,16.9595,16.8422,16.9204,1232300.0
2013-10-15 11:15:00,17.32,17.32,17.25,17.3,992500.0,16.9302,16.9302,16.8617,16.9106,992500.0
2013-10-15 11:20:00,17.3,17.35,17.29,17.35,1125100.0,16.9106,16.9595,16.9008,16.9595,1125100.0
2013-10-15 11:25:00,17.35,17.36,17.29,17.31,1234100.0,16.9595,16.9693,16.9008,16.9204,1234100.0
2013-10-15 11:30:00,17.3,17.32,17.28,17.3,613800.0,16.9106,16.9302,16.8911,16.9106,613800.0
2013-10-15 11:35:00,17.3,17.3,17.25,17.26,978000.0,16.9106,16.9106,16.8617,16.8715,978000.0
2013-10-15 11:40:00,17.26,17.3,17.25,17.3,586400.0,16.8715,16.9106,16.8617,16.9106,586400.0
2013-10-15 11:45:00,17.29,17.3,17.2,17.23,806700.0,16.9008,16.9106,16.8129,16.8422,806700.0
2013-10-15 11:50:00,17.22,17.29,17.22,17.28,580400.0,16.8324,16.9008,16.8324,16.8911,580400.0
2013-10-15 11:55:00,17.28,17.29,17.23,17.23,615900.0,16.8911,16.9008,16.8422,16.8422,615900.0
2013-10-15 12:00:00,17.24,17.24,17.13,17.15,960100.0,16.852,16.852,16.7444,16.764,960100.0
2013-10-15 12:05:00,17.15,17.17,17.1,17.14,736200.0,16.764,16.7835,16.7151,16.7542,736200.0
2013-10-15 12:10:00,17.14,17.18,17.11,17.11,970000.0,16.7542,16.7933,16.7249,16.7249,970000.0
2013-10-15 12:15:00,17.11,17.11,17.04,17.08,754600.0,16.7249,16.7249,16.6565,16.6956,754600.0
2013-10-15 12:20:00,17.08,17.13,17.05,17.12,783500.0,16.6956,16.7444,16.6662,16.7347,783500.0
2013-10-15 12:25:00,17.12,17.15,17.09,17.1,891800.0,16.7347,16.764,16.7053,16.7151,891800.0
2013-10-15 12:30:00,17.1,17.14,17.1,17.13,603800.0,16.7151,16.7542,16.7151,16.7444,603800.0
2013-10-15 12:35:00,17.12,17.14,17.11,17.12,338400.0,16.7347,16.7542,16.7249,16.7347,338400.0
2013-10-15 12:40:00,17.12,17.16,17.1,17.13,606000.0,16.7347,16.7738,16.7151,16.7444,606000.0
2013-10-15 12:45:00,17.13,17.17,17.13,17.14,445400.0,16.7444,16.7835,16.7444,16.7542,445400.0
2013-10-15 12:50:00,17.14,17.15,17.08,17.08,286000.0,16.7542,16.764,16.6956,16.6956,286000.0
2013-10-15 12:55:00,17.08,17.11,17.06,17.11,528200.0,16.6956,16.7249,16.676,16.7249,528200.0
2013-10-15 13:00:00,17.11,17.15,17.09,17.09,359400.0,16.7249,16.764,16.7053,16.7053,359400.0
2013-10-15 13:05:00,17.09,17.1,17.06,17.1,773300.0,16.7053,16.7151,16.676,16.7151,773300.0
2013-10-15 13:10:00,17.1,17.14,17.07,17.14,325800.0,16.7151,16.7542,16.6858,16.7542,325800.0
2013-10-15 13:15:00,17.14,17.14,17.09,17.1,176900.0,16.7542,16.7542,16.7053,16.7151,176900.0
2013-10-15 13:20:00,17.09,17.1,17.07,17.09,133200.0,16.7053,16.7151,16.6858,16.7053,133200.0
2013-10-15 13:25:00,17.09,17.09,17.03,17.03,290200.0,16.7053,16.7053,16.6467,16.6467,290200.0
2013-10-15 13:30:00,17.03,17.08,17.02,17.07,401000.0,16.6467,16.6956,16.6369,16.6858,401000.0
2013-10-15 13:35:00,17.07,17.07,17.03,17.05,182000.0,16.6858,16.6858,16.6467,16.6662,182000.0
2013-10-15 13:40:00,17.04,17.09,17.04,17.05,630600.0,16.6565,16.7053,16.6565,16.6662,630600.0
2013-10-15 13:45:00,17.05,17.06,17.02,17.05,514800.0,16.6662,16.676,16.6369,16.6662,514800.0
2013-10-15 13:50:00,17.05,17.05,17.02,17.03,198600.0,16.6662,16.6662,16.6369,16.6467,198600.0
2013-10-15 13:55:00,17.03,17.04,17.0,17.02,424600.0,16.6467,16.6565,16.6174,16.6369,424600.0
2013-10-15 14:00:00,17.03,17.06,17.02,17.05,408200.0,16.6467,16.676,16.6369,16.6662,408200.0
2013-10-15 14:05:00,17.05,17.05,17.0,17.02,552800.0,16.6662,16.6662,16.6174,16.6369,552800.0
2013-10-15 14:10:00,17.03,17.03,16.91,16.97,814000.0,16.6467,16.6467,16.5294,16.588,814000.0
2013-10-15 14:15:00,16.96,17.01,16.95,17.0,673800.0,16.5783,16.6271,16.5685,16.6174,673800.0
2013-10-15 14:20:00,17.0,17.02,16.96,16.96,397400.0,16.6174,16.6369,16.5783,16.5783,397400.0
2013-10-15 14:25:00,16.96,16.98,16.89,16.9,868900.0,16.5783,16.5978,16.5098,16.5196,868900.0
2013-10-15 14:30:00,16.9,16.93,16.86,16.93,702900.0,16.5196,16.5489,16.4805,16.5489,702900.0
2013-10-15 14:35:00,16.93,16.93,16.85,16.91,846800.0,16.5489,16.5489,16.4707,16.5294,846800.0
2013-10-15 14:40:00,16.9,16.94,16.87,16.94,608400.0,16.5196,16.5587,16.4903,16.5587,608400.0
2013-10-15 14:45:00,16.94,16.94,16.84,16.87,1186000.0,16.5587,16.5587,16.461,16.4903,1186000.0
2013-10-15 14:50:00,16.87,16.94,16.86,16.92,784100.0,16.4903,16.5587,16.4805,16.5392,784100.0
2013-10-15 14:55:00,16.91,16.94,16.89,16.94,794200.0,16.5294,16.5587,16.5098,16.5587,794200.0
2013-10-15 15:00:00,16.93,16.95,16.91,16.92,802700.0,16.5489,16.5685,16.5294,16.5392,802700.0
2013-10-15 15:05:00,16.93,17.02,16.91,17.01,1212100.0,16.5489,16.6369,16.5294,16.6271,1212100.0
2013-10-15 15:10:00,17.02,17.07,17.01,17.04,1069400.0,16.6369,16.6858,16.6271,16.6565,1069400.0
2013-10-15 15:15:00,17.05,17.06,17.01,17.06,644400.0,16.6662,16.676,16.6271,16.676,644400.0
2013-10-15 15:20:00,17.06,17.08,17.04,17.07,706800.0,16.676,16.6956,16.6565,16.6858,706800.0
2013-10-15 15:25:00,17.07,17.1,17.0,17.01,679100.0,16.6858,16.7151,16.6174,16.6271,679100.0
2013-10-15 15:30:00,17.01,17.02,16.98,17.02,475500.0,16.6271,16.6369,16.5978,16.6369,475500.0
2013-10-15 15:35:00,17.01,17.02,16.95,16.97,741300.0,16.6271,16.6369,16.5685,16.588,741300.0
2013-10-15 15:40:00,16.97,16.98,16.91,16.91,594800.0,16.588,16.5978,16.5294,16.5294,594800.0
2013-10-15 15:45:00,16.93,16.95,16.89,16.89,814900.0,16.5489,16.5685,16.5098,16.5098,814900.0
2013-10-15 15:50:00,16.9,16.93,16.87,16.93,815400.0,16.5196,16.5489,16.4903,16.5489,815400.0
2013-10-15 15:55:00,16.92,16.94,16.91,16.92,1240200.0,16.5392,16.5587,16.5294,16.5392,1240200.0
2013-10-16 09:30:00,17.02,17.11,17.02,17.09,960600.0,16.6369,16.7249,16.6369,16.7053,960600.0
2013-10-16 09:35:00,17.08,17.12,16.93,16.93,795400.0,16.6956,16.7347,16.5489,16.5489,795400.0
2013-10-16 09:40:00,16.93,17.01,16.93,17.0,337800.0,16.5489,16.6271,16.5489,16.6174,337800.0
2013-10-16 09:45:00,16.99,17.04,16.99,17.03,266900.0,16.6076,16.6565,16.6076,16.6467,266900.0
2013-10-16 09:50:00,17.04,17.05,16.98,17.02,707900.0,16.6565,16.6662,16.5978,16.6369,707900.0
2013-10-16 09:55:00,17.02,17.12,17.01,17.09,765500.0,16.6369,16.7347,16.6271,16.7053,765500.0
2013-10-16 10:00:00,17.09,17.12,17.05,17.05,665800.0,16.7053,16.7347,16.6662,16.6662,665800.0
2013-10-16 10:05:00,17.05,17.08,17.02,17.07,795900.0,16.6662,16.6956,16.6369,16.6858,795900.0
2013-10-16 10:10:00,17.07,17.1,17.05,17.09,538200.0,16.6858,16.7151,16.6662,16.7053,538200.0
2013-10-16 10:15:00,17.09,17.11,17.07,17.09,449500.0,16.7053,16.7249,16.6858,16.7053,449500.0
2013-10-16 10:20:00,17.09,17.12,17.07,17.1,654500.0,16.7053,16.7347,16.6858,16.7151,654500.0
2013-10-16 10:25:00,17.09,17.14,17.06,17.13,509800.0,16.7053,16.7542,16.676,16.7444,509800.0
2013-10-16 10:30:00,17.13,17.14,17.1,17.14,651900.0,16.7444,16.7542,16.7151,16.7542,651900.0
2013-10-16 10:35:00,17.12,17.13,17.08,17.09,394600.0,16.7347,16.7444,16.6956,16.7053,394600.0
2013-10-16 10:40:00,17.1,17.11,17.05,17.08,415800.0,16.7151,16.7249,16.6662,16.6956,415800.0
2013-10-16 10:45:00,17.09,17.14,17.07,17.13,332200.0,16.7053,16.7542,16.6858,16.7444,332200.0
2013-10-16 10:50:00,17.14,17.14,17.09,17.12,295700.0,16.7542,16.7542,16.7053,16.7347,295700.0
2013-10-16 10:55:00,17.12,17.19,17.11,17.17,500300.0,16.7347,16.8031,16.7249,16.7835,500300.0
2013-10-16 11:00:00,17.16,17.23,17.15,17.23,921900.0,16.7738,16.8422,16.764,16.8422,921900.0
2013-10-16 11:05:00,17.23,17.23,17.2,17.21,252200.0,16.8422,16.8422,16.8129,16.8226,252200.0
2013-10-16 11:10:00,17.21,17.3,17.21,17.29,440500.0,16.8226,16.9106,16.8226,16.9008,440500.0
2013-10-16 11:15:00,17.3,17.3,17.23,17.23,373000.0,16.9106,16.9106,16.8422,16.8422,373000.0
2013-10-16 11:20:00,17.24,17.24,17.19,17.21,288200.0,16.852,16.852,16.8031,16.8226,288200.0
2013-10-16 11:25:00,17.22,17.23,17.19,17.23,254400.0,16.8324,16.8422,16.8031,16.8422,254400.0
2013-10-16 11:30:00,17.23,17.27,17.19,17.23,936800.0,16.8422,16.8813,16.8031,16.8422,936800.0
2013-10-16 11:35:00,17.23,17.26,17.21,17.23,354900.0,16.8422,16.8715,16.8226,16.8422,354900.0
2013-10-16 11:40:00,17.23,17.25,17.21,17.23,315100.0,16.8422,16.8617,16.8226,16.8422,315100.0
2013-10-16 11:45:00,17.25,17.28,17.22,17.27,845400.0,16.8617,16.8911,16.8324,16.8813,845400.0
2013-10-16 11:50:00,17.27,17.28,17.24,17.25,463700.0,16.8813,16.8911,16.852,16.8617,463700.0
2013-10-16 11:55:00,17.24,17.28,17.23,17.27,598000.0,16.852,16.8911,16.8422,16.8813,598000.0
2013-10-16 12:00:00,17.25,17.28,17.22,17.22,669300.0,16.8617,16.8911,16.8324,16.8324,669300.0
2013-10-16 12:05:00,17.22,17.24,17.14,17.15,1173000.0,16.8324,16.852,16.7542,16.764,1173000.0
2013-10-16 12:10:00,17.15,17.23,17.15,17.2,535200.0,16.764,16.8422,16.764,16.8129,535200.0
2013-10-16 12:15:00,17.2,17.26,17.19,17.23,521700.0,16.8129,16.8715,16.8031,16.8422,521700.0
2013-10-16 12:20:00,17.22,17.24,17.17,17.22,744000.0,16.8324,16.852,16.7835,16.8324,744000.0
2013-10-16 12:25:00,17.23,17.25,17.18,17.21,590100.0,16.8422,16.8617,16.7933,16.8226,590100.0
2013-10-16 12:30:00,17.21,17.22,17.16,17.2,486300.0,16.8226,16.8324,16.7738,16.8129,486300.0
2013-10-16 12:35:00,17.19,17.21,17.16,17.19,393200.0,16.8031,16.8226,16.7738,16.8031,393200.0
2013-10-16 12:40:00,17.2,17.2,17.16,17.17,531100.0,16.8129,16.8129,16.7738,16.7835,531100.0
2013-10-16 12:45:00,17.17,17.18,17.14,17.14,434600.0,16.7835,16.7933,16.7542,16.7542,434600.0
2013-10-16 12:50:00,17.15,17.15,17.1,17.14,832300.0,16.764,16.764,16.7151,16.7542,832300.0
2013-10-16 12:55:00,17.13,17.14,17.11,17.13,310300.0,16.7444,16.7542,16.7249,16.7444,310300.0
2013-10-16 13:00:00,17.13,17.17,17.12,17.12,743400.0,16.7444,16.7835,16.7347,16.7347,743400.0
2013-10-16 13:05:00,17.13,17.13,17.05,17.05,1018600.0,16.7444,16.7444,16.6662,16.6662,1018600.0
2013-10-16 13:10:00,17.05,17.1,17.03,17.08,355800.0,16.6662,16.7151,16.6467,16.6956,355800.0
2013-10-16 13:15:00,17.08,17.11,17.08,17.1,210400.0,16.6956,16.7249,16.6956,16.7151,210400.0
2013-10-16 13:20:00,17.1,17.1,17.01,17.02,670900.0,16.7151,16.7151,16.6271,16.6369,670900.0
2013-10-16 13:25:00,17.01,17.07,17.0,17.03,1021800.0,16.6271,16.6858,16.6174,16.6467,1021800.0
2013-10-16 13:30:00,17.04,17.06,17.03,17.05,572800.0,16.6565,16.676,16.6467,16.6662,572800.0
2013-10-16 13:35:00,17.05,17.06,17.03,17.05,371400.0,16.6662,16.676,16.6467,16.6662,371400.0
2013-10-16 13:40:00,17.05,17.06,17.01,17.03,645300.0,16.6662,16.676,16.6271,16.6467,645300.0
2013-10-16 13:45:00,17.03,17.04,17.02,17.04,238400.0,16.6467,16.6565,16.6369,16.6565,238400.0
2013-10-16 13:50:00,17.04,17.05,16.99,16.99,993300.0,16.6565,16.6662,16.6076,16.6076,993300.0
2013-10-16 13:55:00,16.99,17.02,16.98,17.0,459900.0,16.6076,16.6369,16.5978,16.6174,459900.0
2013-10-16 14:00:00,16.99,17.02,16.91,16.97,1025400.0,16.6076,16.6369,16.5294,16.588,1025400.0
2013-10-16 14:05:00,16.98,17.0,16.95,16.96,529000.0,16.5978,16.6174,16.5685,16.5783,529000.0
2013-10-16 14:10:00,16.97,16.99,16.92,16.99,923500.0,16.588,16.6076,16.5392,16.6076,923500.0
2013-10-16 14:15:00,17.0,17.0,16.97,16.98,347000.0,16.6174,16.6174,16.588,16.5978,347000.0
2013-10-16 14:20:00,16.97,17.02,16.95,16.99,696000.0,16.588,16.6369,16.5685,16.6076,696000.0
2013-10-16 14:25:00,16.99,17.0,16.95,16.95,382200.0,16.6076,16.6174,16.5685,16.5685,382200.0
2013-10-16 14:30:00,16.96,16.98,16.94,16.96,212500.0,16.5783,16.5978,16.5587,16.5783,212500.0
2013-10-16 14:35:00,16.96,16.97,16.93,16.93,194100.0,16.5783,16.588,16.5489,16.5489,194100.0
2013-10-16 14:40:00,16.94,16.95,16.91,16.94,242800.0,16.5587,16.5685,16.5294,16.5587,242800.0
2013-10-16 14:45:00,16.95,16.96,16.92,16.94,635400.0,16.5685,16.5783,16.5392,16.5587,635400.0
2013-10-16 14:50:00,16.94,16.96,16.92,16.94,429500.0,16.5587,16.5783,16.5392,16.5587,429500.0
2013-10-16 14:55:00,16.94,16.97,16.92,16.96,667600.0,16.5587,16.588,16.5392,16.5783,667600.0
2013-10-16 15:00:00,16.96,16.97,16.93,16.93,283700.0,16.5783,16.588,16.5489,16.5489,283700.0
2013-10-16 15:05:00,16.93,16.96,16.93,16.94,197900.0,16.5489,16.5783,16.5489,16.5587,197900.0
2013-10-16 15:10:00,16.94,16.95,16.93,16.94,347900.0,16.5587,16.5685,16.5489,16.5587,347900.0
2013-10-16 15:15:00,16.95,16.98,16.94,16.96,506500.0,16.5685,16.5978,16.5587,16.5783,506500.0
2013-10-16 15:20:00,16.96,16.98,16.96,16.96,282700.0,16.5783,16.5978,16.5783,16.5783,282700.0
2013-10-16 15:25:00,16.96,16.97,16.95,16.95,293400.0,16.5783,16.588,16.5685,16.5685,293400.0
2013-10-16 15:30:00,16.95,16.96,16.93,16.95,259800.0,16.5685,16.5783,16.5489,16.5685,259800.0
2013-10-16 15:35:00,16.95,16.97,16.94,16.95,519000.0,16.5685,16.588,16.5587,16.5685,519000.0
2013-10-16 15:40:00,16.95,16.96,16.94,16.95,1022800.0,16.5685,16.5783,16.5587,16.5685,1022800.0
2013-10-16 15:45:00,16.95,16.95,16.92,16.94,739600.0,16.5685,16.5685,16.5392,16.5587,739600.0
2013-10-16 15:50:00,16.94,16.96,16.93,16.94,693100.0,16.5587,16.5783,16.5489,16.5587,693100.0
2013-10-16 15:55:00,16.95,16.98,16.94,16.96,1078500.0,16.5685,16.5978,16.5587,16.5783,1078500.0
2013-10-17 09:30:00,17.0,17.11,16.87,16.9,940200.0,16.6174,16.7249,16.4903,16.5196,940200.0
2013-10-17 09:35:00,16.9,16.92,16.8,16.85,1466200.0,16.5196,16.5392,16.4219,16.4707,1466200.0
2013-10-17 09:40:00,16.85,16.92,16.82,16.89,688300.0,16.4707,16.5392,16.4414,16.5098,688300.0
2013-10-17 09:45:00,16.89,16.94,16.85,16.85,913400.0,16.5098,16.5587,16.4707,16.4707,913400.0
2013-10-17 09:50:00,16.85,16.86,16.74,16.8,1022600.0,16.4707,16.4805,16.3632,16.4219,1022600.0
2013-10-17 09:55:00,16.8,16.85,16.75,16.83,809500.0,16.4219,16.4707,16.373,16.4512,809500.0
2013-10-17 10:00:00,16.83,16.86,16.77,16.82,582900.0,16.4512,16.4805,16.3926,16.4414,582900.0
2013-10-17 10:05:00,16.82,16.94,16.82,16.9,755800.0,16.4414,16.5587,16.4414,16.5196,755800.0
2013-10-17 10:10:00,16.9,16.94,16.87,16.93,648700.0,16.5196,16.5587,16.4903,16.5489,648700.0
2013-10-17 10:15:00,16.93,17.01,16.92,16.97,793800.0,16.5489,16.6271,16.5392,16.588,793800.0
2013-10-17 10:20:00,16.97,17.0,16.96,16.98,402900.0,16.588,16.6174,16.5783,16.5978,402900.0
2013-10-17 10:25:00,16.98,17.06,16.98,17.02,958800.0,16.5978,16.676,16.5978,16.6369,958800.0
2013-10-17 10:30:00,17.01,17.1,17.01,17.07,767300.0,16.6271,16.7151,16.6271,16.6858,767300.0
2013-10-17 10:35:00,17.07,17.09,17.02,17.07,536800.0,16.6858,16.7053,16.6369,16.6858,536800.0
2013-10-17 10:40:00,17.07,17.08,17.03,17.04,460400.0,16.6858,16.6956,16.6467,16.6565,460400.0
2013-10-17 10:45:00,17.05,17.07,17.03,17.05,424700.0,16.6662,16.6858,16.6467,16.6662,424700.0
2013-10-17 10:50:00,17.05,17.06,17.05,17.05,134100.0,16.6662,16.676,16.6662,16.6662,134100.0
2013-10-17 10:55:00,17.05,17.06,17.05,17.05,170800.0,16.6662,16.676,16.6662,16.6662,170800.0
2013-10-17 11:00:00,17.05,17.09,17.05,17.06,658000.0,16.6662,16.7053,16.6662,16.676,658000.0
2013-10-17 11:05:00,17.07,17.07,17.04,17.04,329800.0,16.6858,16.6858,16.6565,16.6565,329800.0
2013-10-17 11:10:00,17.04,17.04,16.98,17.0,497000.0,16.6565,16.6565,16.5978,16.6174,497000.0
2013-10-17 11:15:00,17.0,17.01,16.98,17.0,368800.0,16.6174,16.6271,16.5978,16.6174,368800.0
2013-10-17 11:20:00,17.0,17.0,16.98,17.0,106100.0,16.6174,16.6174,16.5978,16.6174,106100.0
2013-10-17 11:25:00,17.0,17.0,16.95,16.96,359900.0,16.6174,16.6174,16.5685,16.5783,359900.0
2013-10-17 11:30:00,16.96,16.98,16.95,16.97,218100.0,16.5783,16.5978,16.5685,16.588,218100.0
2013-10-17 11:35:00,16.97,16.97,16.91,16.94,256200.0,16.588,16.588,16.5294,16.5587,256200.0
2013-10-17 11:40:00,16.94,17.0,16.93,17.0,330400.0,16.5587,16.6174,16.5489,16.6174,330400.0
2013-10-17 11:45:00,17.0,17.0,16.95,16.97,323900.0,16.6174,16.6174,16.5685,16.588,323900.0
2013-10-17 11:50:00,16.96,16.99,16.96,16.97,223400.0,16.5783,16.6076,16.5783,16.588,223400.0
2013-10-17 11:55:00,16.98,17.0,16.98,17.0,96600.0,16.5978,16.6174,16.5978,16.6174,96600.0
2013-10-17 12:00:00,17.0,17.01,16.99,17.01,435100.0,16.6174,16.6271,16.6076,16.6271,435100.0
2013-10-17 12:05:00,17.01,17.01,16.98,17.01,366500.0,16.6271,16.6271,16.5978,16.6271,366500.0
2013-10-17 12:10:00,17.0,17.02,16.98,17.0,496300.0,16.6174,16.6369,16.5978,16.6174,496300.0
2013-10-17 12:15:00,17.0,17.02,16.99,17.0,279600.0,16.6174,16.6369,16.6076,16.6174,279600.0
2013-10-17 12:20:00,17.01,17.01,16.99,17.0,174900.0,16.6271,16.6271,16.6076,16.6174,174900.0
2013-10-17 12:25:00,16.99,17.04,16.98,17.01,473800.0,16.6076,16.6565,16.5978,16.6271,473800.0
2013-10-17 12:30:00,17.01,17.01,16.99,17.0,504800.0,16.6271,16.6271,16.6076,16.6174,504800.0
2013-10-17 12:35:00,17.0,17.01,16.98,16.98,305000.0,16.6174,16.6271,16.5978,16.5978,305000.0
2013-10-17 12:40:00,16.99,17.01,16.98,16.99,251800.0,16.6076,16.6271,16.5978,16.6076,251800.0
2013-10-17 12:45:00,17.0,17.03,16.99,17.02,758300.0,16.6174,16.6467,16.6076,16.6369,758300.0
2013-10-17 12:50:00,17.02,17.07,17.01,17.07,520500.0,16.6369,16.6858,16.6271,16.6858,520500.0
2013-10-17 12:55:00,17.07,17.09,17.06,17.07,308100.0,16.6858,16.7053,16.676,16.6858,308100.0
2013-10-17 13:00:00,17.07,17.08,17.05,17.08,281800.0,16.6858,16.6956,16.6662,16.6956,281800.0
2013-10-17 13:05:00,17.08,17.09,17.07,17.09,247600.0,16.6956,16.7053,16.6858,16.7053,247600.0
2013-10-17 13:10:00,17.09,17.15,17.09,17.12,1021900.0,16.7053,16.764,16.7053,16.7347,1021900.0
2013-10-17 13:15:00,17.12,17.14,17.05,17.06,448300.0,16.7347,16.7542,16.6662,16.676,448300.0
2013-10-17 13:20:00,17.07,17.07,17.02,17.03,278300.0,16.6858,16.6858,16.6369,16.6467,278300.0
2013-10-17 13:25:00,17.03,17.07,17.03,17.06,291800.0,16.6467,16.6858,16.6467,16.676,291800.0
2013-10-17 13:30:00,17.07,17.07,17.01,17.06,547100.0,16.6858,16.6858,16.6271,16.676,547100.0
2013-10-17 13:35:00,17.06,17.06,17.01,17.01,282500.0,16.676,16.676,16.6271,16.6271,282500.0
2013-10-17 13:40:00,17.01,17.05,17.01,17.03,321400.0,16.6271,16.6662,16.6271,16.6467,321400.0
2013-10-17 13:45:00,17.03,17.05,17.0,17.01,504500.0,16.6467,16.6662,16.6174,16.6271,504500.0
2013-10-17 13:50:00,17.01,17.03,17.0,17.02,257600.0,16.6271,16.6467,16.6174,16.6369,257600.0
2013-10-17 13:55:00,17.02,17.02,17.01,17.01,39400.0,16.6369,16.6369,16.6271,16.6271,39400.0
2013-10-17 14:00:00,17.01,17.02,16.96,16.99,545300.0,16.6271,16.6369,16.5783,16.6076,545300.0
2013-10-17 14:05:00,17.0,17.04,16.99,17.02,357100.0,16.6174,16.6565,16.6076,16.6369,357100.0
2013-10-17 14:10:00,17.02,17.04,17.01,17.03,286800.0,16.6369,16.6565,16.6271,16.6467,286800.0
2013-10-17 14:15:00,17.03,17.03,17.01,17.02,118300.0,16.6467,16.6467,16.6271,16.6369,118300.0
2013-10-17 14:20:00,17.03,17.05,17.02,17.03,654700.0,16.6467,16.6662,16.6369,16.6467,654700.0
2013-10-17 14:25:00,17.03,17.05,17.01,17.03,509300.0,16.6467,16.6662,16.6271,16.6467,509300.0
2013-10-17 14:30:00,17.03,17.05,17.01,17.05,154500.0,16.6467,16.6662,16.6271,16.6662,154500.0
2013-10-17 14:35:00,17.04,17.05,17.01,17.03,339500.0,16.6565,16.6662,16.6271,16.6467,339500.0
2013-10-17 14:40:00,17.03,17.04,17.01,17.01,485100.0,16.6467,16.6565,16.6271,16.6271,485100.0
2013-10-17 14:45:00,17.01,17.02,17.01,17.02,144200.0,16.6271,16.6369,16.6271,16.6369,144200.0
2013-10-17 14:50:00,17.02,17.03,17.0,17.01,424500.0,16.6369,16.6467,16.6174,16.6271,424500.0
2013-10-17 14:55:00,17.01,17.04,17.0,17.04,341800.0,16.6271,16.6565,16.6174,16.6565,341800.0
2013-10-17 15:00:00,17.04,17.04,17.0,17.02,479000.0,16.6565,16.6565,16.6174,16.6369,479000.0
2013-10-17 15:05:00,17.01,17.05,17.01,17.02,500200.0,16.6271,16.6662,16.6271,16.6369,500200.0
2013-10-17 15:10:00,17.02,17.08,17.02,17.08,338200.0,16.6369,16.6956,16.6369,16.6956,338200.0
2013-10-17 15:15:00,17.08,17.09,17.07,17.09,200900.0,16.6956,16.7053,16.6858,16.7053,200900.0
2013-10-17 15:20:00,17.08,17.09,17.06,17.06,151800.0,16.6956,16.7053,16.676,16.676,151800.0
2013-10-17 15:25:00,17.06,17.07,17.05,17.06,330200.0,16.676,16.6858,16.6662,16.676,330200.0
2013-10-17 15:30:00,17.07,17.08,17.06,17.08,285600.0,16.6858,16.6956,16.676,16.6956,285600.0
2013-10-17 15:35:00,17.08,17.11,17.08,17.1,488900.0,16.6956,16.7249,16.6956,16.7151,488900.0
2013-10-17 15:40:00,17.1,17.1,17.08,17.09,318100.0,16.7151,16.7151,16.6956,16.7053,318100.0
2013-10-17 15:45:00,17.09,17.12,17.08,17.12,461500.0,16.7053,16.7347,16.6956,16.7347,461500.0
2013-10-17 15:50:00,17.12,17.16,17.1,17.13,1299000.0,16.7347,16.7738,16.7151,16.7444,1299000.0
2013-10-17 15:55:00,17.13,17.15,17.09,17.14,1351900.0,16.7444,16.764,16.7053,16.7542,1351900.0
2013-10-18 09:30:00,17.19,17.25,17.04,17.08,1700100.0,16.8031,16.8617,16.6565,16.6956,1700100.0
2013-10-18 09:35:00,17.08,17.09,16.96,16.99,874200.0,16.6956,16.7053,16.5783,16.6076,874200.0
2013-10-18 09:40:00,17.0,17.07,16.96,17.06,1272300.0,16.6174,16.6858,16.5783,16.676,1272300.0
2013-10-18 09:45:00,17.06,17.09,17.01,17.06,538400.0,16.676,16.7053,16.6271,16.676,538400.0
2013-10-18 09:50:00,17.06,17.07,17.01,17.06,777400.0,16.676,16.6858,16.6271,16.676,777400.0
2013-10-18 09:55:00,17.06,17.11,17.04,17.1,616700.0,16.676,16.7249,16.6565,16.7151,616700.0
2013-10-18 10:00:00,17.11,17.14,17.1,17.11,413000.0,16.7249,16.7542,16.7151,16.7249,413000.0
2013-10-18 10:05:00,17.1,17.15,17.09,17.11,709400.0,16.7151,16.764,16.7053,16.7249,709400.0
2013-10-18 10:10:00,17.11,17.13,17.07,17.07,386900.0,16.7249,16.7444,16.6858,16.6858,386900.0
2013-10-18 10:15:00,17.07,17.11,17.05,17.05,526800.0,16.6858,16.7249,16.6662,16.6662,526800.0
2013-10-18 10:20:00,17.05,17.09,17.04,17.07,631400.0,16.6662,16.7053,16.6565,16.6858,631400.0
2013-10-18 10:25:00,17.07,17.07,17.01,17.02,460900.0,16.6858,16.6858,16.6271,16.6369,460900.0
2013-10-18 10:30:00,17.03,17.03,16.98,17.02,566900.0,16.6467,16.6467,16.5978,16.6369,566900.0
2013-10-18 10:35:00,17.01,17.06,17.0,17.03,828800.0,16.6271,16.676,16.6174,16.6467,828800.0
2013-10-18 10:40:00,17.03,17.07,17.03,17.06,648900.0,16.6467,16.6858,16.6467,16.676,648900.0
2013-10-18 10:45:00,17.05,17.11,17.05,17.1,328200.0,16.6662,16.7249,16.6662,16.7151,328200.0
2013-10-18 10:50:00,17.1,17.13,17.09,17.12,378200.0,16.7151,16.7444,16.7053,16.7347,378200.0
2013-10-18 10:55:00,17.12,17.13,17.1,17.11,466200.0,16.7347,16.7444,16.7151,16.7249,466200.0
2013-10-18 11:00:00,17.11,17.16,17.07,17.1,995800.0,16.7249,16.7738,16.6858,16.7151,995800.0
2013-10-18 11:05:00,17.09,17.13,17.09,17.09,303500.0,16.7053,16.7444,16.7053,16.7053,303500.0
2013-10-18 11:10:00,17.09,17.12,17.08,17.11,239900.0,16.7053,16.7347,16.6956,16.7249,239900.0
2013-10-18 11:15:00,17.11,17.14,17.11,17.11,229200.0,16.7249,16.7542,16.7249,16.7249,229200.0
2013-10-18 11:20:00,17.11,17.13,17.08,17.09,272800.0,16.7249,16.7444,16.6956,16.7053,272800.0
2013-10-18 11:25:00,17.1,17.12,17.07,17.09,170100.0,16.7151,16.7347,16.6858,16.7053,170100.0
2013-10-18 11:30:00,17.09,17.1,17.07,17.1,151400.0,16.7053,16.7151,16.6858,16.7151,151400.0
2013-10-18 11:35:00,17.09,17.11,17.09,17.09,146000.0,16.7053,16.7249,16.7053,16.7053,146000.0
2013-10-18 11:40:00,17.09,17.1,17.07,17.09,158200.0,16.7053,16.7151,16.6858,16.7053,158200.0
2013-10-18 11:45:00,17.09,17.09,17.06,17.07,181600.0,16.7053,16.7053,16.676,16.6858,181600.0
2013-10-18 11:50:00,17.07,17.08,17.02,17.04,351100.0,16.6858,16.6956,16.6369,16.6565,351100.0
2013-10-18 11:55:00,17.04,17.05,17.02,17.05,409800.0,16.6565,16.6662,16.6369,16.6662,409800.0
2013-10-18 12:00:00,17.05,17.07,17.03,17.06,269900.0,16.6662,16.6858,16.6467,16.676,269900.0
2013-10-18 12:05:00,17.07,17.07,17.02,17.03,501700.0,16.6858,16.6858,16.6369,16.6467,501700.0
2013-10-18 12:10:00,17.03,17.05,17.02,17.03,339400.0,16.6467,16.6662,16.6369,16.6467,339400.0
2013-10-18 12:15:00,17.03,17.04,17.02,17.02,166600.0,16.6467,16.6565,16.6369,16.6369,166600.0
2013-10-18 12:20:00,17.03,17.04,17.02,17.03,180600.0,16.6467,16.6565,16.6369,16.6467,180600.0
2013-10-18 12:25:00,17.02,17.03,17.02,17.02,111100.0,16.6369,16.6467,16.6369,16.6369,111100.0
2013-10-18 12:30:00,17.02,17.03,17.0,17.01,386900.0,16.6369,16.6467,16.6174,16.6271,386900.0
2013-10-18 12:35:00,17.01,17.03,17.0,17.01,360700.0,16.6271,16.6467,16.6174,16.6271,360700.0
2013-10-18 12:40:00,17.01,17.02,16.98,16.98,347100.0,16.6271,16.6369,16.5978,16.5978,347100.0
2013-10-18 12:45:00,16.98,17.0,16.98,16.99,80800.0,16.5978,16.6174,16.5978,16.6076,80800.0
2013-10-18 12:50:00,16.99,17.02,16.99,17.02,234700.0,16.6076,16.6369,16.6076,16.6369,234700.0
2013-10-18 12:55:00,17.02,17.02,16.99,17.0,172600.0,16.6369,16.6369,16.6076,16.6174,172600.0
2013-10-18 13:00:00,16.99,17.04,16.99,17.04,217800.0,16.6076,16.6565,16.6076,16.6565,217800.0
2013-10-18 13:05:00,17.03,17.06,17.03,17.05,333600.0,16.6467,16.676,16.6467,16.6662,333600.0
2013-10-18 13:10:00,17.05,17.09,17.05,17.07,556300.0,16.6662,16.7053,16.6662,16.6858,556300.0
2013-10-18 13:15:00,17.07,17.12,17.07,17.09,865400.0,16.6858,16.7347,16.6858,16.7053,865400.0
2013-10-18 13:20:00,17.1,17.11,17.05,17.09,439000.0,16.7151,16.7249,16.6662,16.7053,439000.0
2013-10-18 13:25:00,17.08,17.09,17.07,17.08,143500.0,16.6956,16.7053,16.6858,16.6956,143500.0
2013-10-18 13:30:00,17.07,17.09,17.06,17.08,289900.0,16.6858,16.7053,16.676,16.6956,289900.0
2013-10-18 13:35:00,17.09,17.09,17.06,17.06,201200.0,16.7053,16.7053,16.676,16.676,201200.0
2013-10-18 13:40:00,17.06,17.08,17.04,17.07,426300.0,16.676,16.6956,16.6565,16.6858,426300.0
2013-10-18 13:45:00,17.07,17.07,17.03,17.03,208300.0,16.6858,16.6858,16.6467,16.6467,208300.0
2013-10-18 13:50:00,17.03,17.08,17.03,17.05,278700.0,16.6467,16.6956,16.6467,16.6662,278700.0
2013-10-18 13:55:00,17.05,17.06,17.04,17.04,61400.0,16.6662,16.676,16.6565,16.6565,61400.0
2013-10-18 14:00:00,17.05,17.06,17.01,17.02,318800.0,16.6662,16.676,16.6271,16.6369,318800.0
2013-10-18 14:05:00,17.02,17.02,17.0,17.01,128900.0,16.6369,16.6369,16.6174,16.6271,128900.0
2013-10-18 14:10:00,17.01,17.02,17.0,17.0,207300.0,16.6271,16.6369,16.6174,16.6174,207300.0
2013-10-18 14:15:00,17.0,17.01,16.98,17.01,223500.0,16.6174,16.6271,16.5978,16.6271,223500.0
2013-10-18 14:20:00,17.01,17.05,17.01,17.05,525300.0,16.6271,16.6662,16.6271,16.6662,525300.0
2013-10-18 14:25:00,17.05,17.05,17.03,17.04,79100.0,16.6662,16.6662,16.6467,16.6565,79100.0
2013-10-18 14:30:00,17.04,17.05,17.01,17.04,222400.0,16.6565,16.6662,16.6271,16.6565,222400.0
2013-10-18 14:35:00,17.03,17.05,17.02,17.04,204900.0,16.6467,16.6662,16.6369,16.6565,204900.0
2013-10-18 14:40:00,17.04,17.06,17.03,17.03,155100.0,16.6565,16.676,16.6467,16.6467,155100.0
2013-10-18 14:45:00,17.03,17.04,17.0,17.03,354800.0,16.6467,16.6565,16.6174,16.6467,354800.0
2013-10-18 14:50:00,17.03,17.05,17.02,17.05,156000.0,16.6467,16.6662,16.6369,16.6662,156000.0
2013-10-18 14:55:00,17.05,17.05,17.03,17.04,146900.0,16.6662,16.6662,16.6467,16.6565,146900.0
2013-10-18 15:00:00,17.04,17.04,17.0,17.01,271900.0,16.6565,16.6565,16.6174,16.6271,271900.0
2013-10-18 15:05:00,17.01,17.03,16.99,17.0,343000.0,16.6271,16.6467,16.6076,16.6174,343000.0
2013-10-18 15:10:00,17.0,17.02,17.0,17.02,286000.0,16.6174,16.6369,16.6174,16.6369,286000.0
2013-10-18 15:15:00,17.01,17.04,17.01,17.03,217700.0,16.6271,16.6565,16.6271,16.6467,217700.0
2013-10-18 15:20:00,17.04,17.04,17.01,17.02,437900.0,16.6565,16.6565,16.6271,16.6369,437900.0
2013-10-18 15:25:00,17.01,17.03,17.0,17.01,296700.0,16.6271,16.6467,16.6174,16.6271,296700.0
2013-10-18 15:30:00,17.01,17.02,16.98,16.98,632600.0,16.6271,16.6369,16.5978,16.5978,632600.0
2013-10-18 15:35:00,16.98,17.0,16.98,17.0,302500.0,16.5978,16.6174,16.5978,16.6174,302500.0
2013-10-18 15:40:00,16.99,17.0,16.98,16.99,219500.0,16.6076,16.6174,16.5978,16.6076,219500.0
2013-10-18 15:45:00,17.0,17.01,16.99,17.0,564400.0,16.6174,16.6271,16.6076,16.6174,564400.0
2013-10-18 15:50:00,17.01,17.03,16.99,17.01,596700.0,16.6271,16.6467,16.6076,16.6271,596700.0
2013-10-18 15:55:00,17.01,17.03,17.0,17.03,981400.0,16.6271,16.6467,16.6174,16.6467,981400.0
2013-10-21 09:30:00,17.03,17.14,17.03,17.04,668700.0,16.6467,16.7542,16.6467,16.6565,668700.0
2013-10-21 09:35:00,17.04,17.08,16.93,16.98,796200.0,16.6565,16.6956,16.5489,16.5978,796200.0
2013-10-21 09:40:00,16.99,17.01,16.9,16.9,526600.0,16.6076,16.6271,16.5196,16.5196,526600.0
2013-10-21 09:45:00,16.91,16.98,16.89,16.96,612100.0,16.5294,16.5978,16.5098,16.5783,612100.0
2013-10-21 09:50:00,16.96,16.98,16.9,16.93,619700.0,16.5783,16.5978,16.5196,16.5489,619700.0
2013-10-21 09:55:00,16.93,16.94,16.92,16.94,423900.0,16.5489,16.5587,16.5392,16.5587,423900.0
2013-10-21 10:00:00,16.94,16.95,16.9,16.94,344500.0,16.5587,16.5685,16.5196,16.5587,344500.0
2013-10-21 10:05:00,16.94,16.95,16.91,16.91,676400.0,16.5587,16.5685,16.5294,16.5294,676400.0
2013-10-21 10:10:00,16.92,16.93,16.83,16.87,894400.0,16.5392,16.5489,16.4512,16.4903,894400.0
2013-10-21 10:15:00,16.87,16.88,16.8,16.8,984400.0,16.4903,16.5001,16.4219,16.4219,984400.0
2013-10-21 10:20:00,16.8,16.81,16.66,16.68,1608100.0,16.4219,16.4316,16.285,16.3046,1608100.0
2013-10-21 10:25:00,16.68,16.74,16.64,16.64,691300.0,16.3046,16.3632,16.2655,16.2655,691300.0
2013-10-21 10:30:00,16.66,16.67,16.59,16.6,960500.0,16.285,16.2948,16.2166,16.2264,960500.0
2013-10-21 10:35:00,16.6,16.6,16.52,16.53,1141600.0,16.2264,16.2264,16.1482,16.158,1141600.0
2013-10-21 10:40:00,16.53,16.62,16.51,16.58,1337900.0,16.158,16.2459,16.1384,16.2068,1337900.0
2013-10-21 10:45:00,16.58,16.59,16.52,16.57,658400.0,16.2068,16.2166,16.1482,16.1971,658400.0
2013-10-21 10:50:00,16.58,16.58,16.52,16.54,439700.0,16.2068,16.2068,16.1482,16.1677,439700.0
2013-10-21 10:55:00,16.53,16.57,16.52,16.55,1262300.0,16.158,16.1971,16.1482,16.1775,1262300.0
2013-10-21 11:00:00,16.55,16.6,16.54,16.6,446000.0,16.1775,16.2264,16.1677,16.2264,446000.0
2013-10-21 11:05:00,16.6,16.64,16.59,16.6,664800.0,16.2264,16.2655,16.2166,16.2264,664800.0
2013-10-21 11:10:00,16.61,16.66,16.61,16.66,657600.0,16.2362,16.285,16.2362,16.285,657600.0
2013-10-21 11:15:00,16.66,16.68,16.6,16.62,607500.0,16.285,16.3046,16.2264,16.2459,607500.0
2013-10-21 11:20:00,16.62,16.64,16.61,16.62,397900.0,16.2459,16.2655,16.2362,16.2459,397900.0
2013-10-21 11:25:00,16.64,16.64,16.6,16.63,359500.0,16.2655,16.2655,16.2264,16.2557,359500.0
2013-10-21 11:30:00,16.63,16.63,16.6,16.62,168700.0,16.2557,16.2557,16.2264,16.2459,168700.0
2013-10-21 11:35:00,16.63,16.63,16.59,16.59,167600.0,16.2557,16.2557,16.2166,16.2166,167600.0
2013-10-21 11:40:00,16.6,16.6,16.56,16.56,206400.0,16.2264,16.2264,16.1873,16.1873,206400.0
2013-10-21 11:45:00,16.56,16.57,16.53,16.54,395800.0,16.1873,16.1971,16.158,16.1677,395800.0
2013-10-21 11:50:00,16.54,16.64,16.53,16.63,716100.0,16.1677,16.2655,16.158,16.2557,716100.0
2013-10-21 11:55:00,16.63,16.68,16.61,16.66,901600.0,16.2557,16.3046,16.2362,16.285,901600.0
2013-10-21 12:00:00,16.66,16.73,16.66,16.7,1241500.0,16.285,16.3535,16.285,16.3241,1241500.0
2013-10-21 12:05:00,16.7,16.71,16.63,16.65,1049800.0,16.3241,16.3339,16.2557,16.2753,1049800.0
2013-10-21 12:10:00,16.65,16.68,16.63,16.64,674100.0,16.2753,16.3046,16.2557,16.2655,674100.0
2013-10-21 12:15:00,16.64,16.64,16.6,16.61,433800.0,16.2655,16.2655,16.2264,16.2362,433800.0
2013-10-21 12:20:00,16.61,16.61,16.56,16.57,328300.0,16.2362,16.2362,16.1873,16.1971,328300.0
2013-10-21 12:25:00,16.57,16.59,16.55,16.56,1263000.0,16.1971,16.2166,16.1775,16.1873,1263000.0
2013-10-21 12:30:00,16.56,16.59,16.56,16.59,430000.0,16.1873,16.2166,16.1873,16.2166,430000.0
2013-10-21 12:35:00,16.59,16.68,16.58,16.68,638300.0,16.2166,16.3046,16.2068,16.3046,638300.0
2013-10-21 12:40:00,16.68,16.7,16.64,16.66,455800.0,16.3046,16.3241,16.2655,16.285,455800.0
2013-10-21 12:45:00,16.66,16.69,16.65,16.69,526200.0,16.285,16.3144,16.2753,16.3144,526200.0
2013-10-21 12:50:00,16.69,16.7,16.65,16.69,414100.0,16.3144,16.3241,16.2753,16.3144,414100.0
2013-10-21 12:55:00,16.7,16.71,16.68,16.7,215500.0,16.3241,16.3339,16.3046,16.3241,215500.0
2013-10-21 13:00:00,16.7,16.75,16.69,16.73,272600.0,16.3241,16.373,16.3144,16.3535,272600.0
2013-10-21 13:05:00,16.73,16.74,16.7,16.72,268300.0,16.3535,16.3632,16.3241,16.3437,268300.0
2013-10-21 13:10:00,16.73,16.73,16.69,16.69,194500.0,16.3535,16.3535,16.3144,16.3144,194500.0
2013-10-21 13:15:00,16.69,16.7,16.66,16.68,200600.0,16.3144,16.3241,16.285,16.3046,200600.0
2013-10-21 13:20:00,16.67,16.72,16.67,16.72,274600.0,16.2948,16.3437,16.2948,16.3437,274600.0
2013-10-21 13:25:00,16.72,16.74,16.7,16.72,478000.0,16.3437,16.3632,16.3241,16.3437,478000.0
2013-10-21 13:30:00,16.72,16.72,16.69,16.7,119000.0,16.3437,16.3437,16.3144,16.3241,119000.0
2013-10-21 13:35:00,16.7,16.72,16.69,16.71,136400.0,16.3241,16.3437,16.3144,16.3339,136400.0
2013-10-21 13:40:00,16.71,16.72,16.69,16.7,118800.0,16.3339,16.3437,16.3144,16.3241,118800.0
2013-10-21 13:45:00,16.7,16.73,16.69,16.7,433700.0,16.3241,16.3535,16.3144,16.3241,433700.0
2013-10-21 13:50:00,16.7,16.71,16.68,16.7,318300.0,16.3241,16.3339,16.3046,16.3241,318300.0
2013-10-21 13:55:00,16.7,16.71,16.69,16.71,132200.0,16.3241,16.3339,16.3144,16.3339,132200.0
2013-10-21 14:00:00,16.7,16.71,16.65,16.65,382500.0,16.3241,16.3339,16.2753,16.2753,382500.0
2013-10-21 14:05:00,16.65,16.66,16.63,16.64,378500.0,16.2753,16.285,16.2557,16.2655,378500.0
2013-10-21 14:10:00,16.63,16.64,16.6,16.63,618700.0,16.2557,16.2655,16.2264,16.2557,618700.0
2013-10-21 14:15:00,16.63,16.63,16.61,16.61,83100.0,16.2557,16.2557,16.2362,16.2362,83100.0
2013-10-21 14:20:00,16.61,16.62,16.57,16.6,837000.0,16.2362,16.2459,16.1971,16.2264,837000.0
2013-10-21 14:25:00,16.61,16.61,16.58,16.6,310800.0,16.2362,16.2362,16.2068,16.2264,310800.0
2013-10-21 14:30:00,16.6,16.62,16.59,16.61,310500.0,16.2264,16.2459,16.2166,16.2362,310500.0
2013-10-21 14:35:00,16.61,16.61,16.57,16.57,154200.0,16.2362,16.2362,16.1971,16.1971,154200.0
2013-10-21 14:40:00,16.57,16.58,16.55,16.56,300200.0,16.1971,16.2068,16.1775,16.1873,300200.0
2013-10-21 14:45:00,16.56,16.59,16.56,16.57,274200.0,16.1873,16.2166,16.1873,16.1971,274200.0
2013-10-21 14:50:00,16.57,16.59,16.55,16.55,443300.0,16.1971,16.2166,16.1775,16.1775,443300.0
2013-10-21 14:55:00,16.55,16.56,16.53,16.54,684000.0,16.1775,16.1873,16.158,16.1677,684000.0
2013-10-21 15:00:00,16.54,16.58,16.53,16.57,280000.0,16.1677,16.2068,16.158,16.1971,280000.0
2013-10-21 15:05:00,16.58,16.62,16.57,16.61,337700.0,16.2068,16.2459,16.1971,16.2362,337700.0
2013-10-21 15:10:00,16.61,16.61,16.6,16.6,86700.0,16.2362,16.2362,16.2264,16.2264,86700.0
2013-10-21 15:15:00,16.61,16.63,16.6,16.6,222000.0,16.2362,16.2557,16.2264,16.2264,222000.0
2013-10-21 15:20:00,16.61,16.61,16.59,16.59,261500.0,16.2362,16.2362,16.2166,16.2166,261500.0
2013-10-21 15:25:00,16.59,16.6,16.56,16.56,177700.0,16.2166,16.2264,16.1873,16.1873,177700.0
2013-10-21 15:30:00,16.56,16.59,16.55,16.57,621700.0,16.1873,16.2166,16.1775,16.1971,621700.0
2013-10-21 15:35:00,16.57,16.57,16.52,16.52,749400.0,16.1971,16.1971,16.1482,16.1482,749400.0
2013-10-21 15:40:00,16.53,16.55,16.52,16.54,482500.0,16.158,16.1775,16.1482,16.1677,482500.0
2013-10-21 15:45:00,16.55,16.57,16.54,16.55,780600.0,16.1775,16.1971,16.1677,16.1775,780600.0
2013-10-21 15:50:00,16.55,16.58,16.55,16.56,832200.0,16.1775,16.2068,16.1775,16.1873,832200.0
2013-10-21 15:55:00,16.57,16.58,16.56,16.57,1055600.0,16.1971,16.2068,16.1873,16.1971,1055600.0
2013-10-22 09:30:00,16.7,16.86,16.66,16.85,1211600.0,16.3241,16.4805,16.285,16.4707,1211600.0
2013-10-22 09:35:00,16.85,16.85,16.74,16.84,763800.0,16.4707,16.4707,16.3632,16.461,763800.0
2013-10-22 09:40:00,16.84,16.86,16.78,16.83,727300.0,16.461,16.4805,16.4023,16.4512,727300.0
2013-10-22 09:45:00,16.83,16.94,16.82,16.92,776300.0,16.4512,16.5587,16.4414,16.5392,776300.0
2013-10-22 09:50:00,16.92,16.92,16.8,16.83,688500.0,16.5392,16.5392,16.4219,16.4512,688500.0
2013-10-22 09:55:00,16.83,16.86,16.78,16.79,743300.0,16.4512,16.4805,16.4023,16.4121,743300.0
2013-10-22 10:00:00,16.79,16.83,16.75,16.83,384300.0,16.4121,16.4512,16.373,16.4512,384300.0
2013-10-22 10:05:00,16.83,16.87,16.79,16.82,529200.0,16.4512,16.4903,16.4121,16.4414,529200.0
2013-10-22 10:10:00,16.82,16.84,16.79,16.81,408800.0,16.4414,16.461,16.4121,16.4316,408800.0
2013-10-22 10:15:00,16.81,16.83,16.79,16.83,378200.0,16.4316,16.4512,16.4121,16.4512,378200.0
2013-10-22 10:20:00,16.83,16.84,16.8,16.82,539000.0,16.4512,16.461,16.4219,16.4414,539000.0
2013-10-22 10:25:00,16.82,16.84,16.8,16.82,453400.0,16.4414,16.461,16.4219,16.4414,453400.0
2013-10-22 10:30:00,16.82,16.83,16.78,16.8,687000.0,16.4414,16.4512,16.4023,16.4219,687000.0
2013-10-22 10:35:00,16.8,16.81,16.78,16.79,249700.0,16.4219,16.4316,16.4023,16.4121,249700.0
2013-10-22 10:40:00,16.79,16.79,16.6,16.62,909900.0,16.4121,16.4121,16.2264,16.2459,909900.0
2013-10-22 10:45:00,16.63,16.63,16.53,16.53,528700.0,16.2557,16.2557,16.158,16.158,528700.0
2013-10-22 10:50:00,16.54,16.55,16.4,16.44,1303600.0,16.1677,16.1775,16.0309,16.07,1303600.0
2013-10-22 10:55:00,16.44,16.56,16.43,16.56,569300.0,16.07,16.1873,16.0602,16.1873,569300.0
2013-10-22 11:00:00,16.56,16.64,16.56,16.6,548500.0,16.1873,16.2655,16.1873,16.2264,548500.0
2013-10-22 11:05:00,16.6,16.68,16.59,16.62,385100.0,16.2264,16.3046,16.2166,16.2459,385100.0
2013-10-22 11:10:00,16.63,16.66,16.58,16.6,210000.0,16.2557,16.285,16.2068,16.2264,210000.0
2013-10-22 11:15:00,16.6,16.65,16.56,16.64,277700.0,16.2264,16.2753,16.1873,16.2655,277700.0
2013-10-22 11:20:00,16.63,16.65,16.61,16.61,346200.0,16.2557,16.2753,16.2362,16.2362,346200.0
2013-10-22 11:25:00,16.6,16.62,16.57,16.6,263100.0,16.2264,16.2459,16.1971,16.2264,263100.0
2013-10-22 11:30:00,16.6,16.64,16.56,16.6,367300.0,16.2264,16.2655,16.1873,16.2264,367300.0
2013-10-22 11:35:00,16.59,16.69,16.59,16.67,569900.0,16.2166,16.3144,16.2166,16.2948,569900.0
2013-10-22 11:40:00,16.68,16.7,16.66,16.69,452000.0,16.3046,16.3241,16.285,16.3144,452000.0
2013-10-22 11:45:00,16.69,16.73,16.69,16.71,365800.0,16.3144,16.3535,16.3144,16.3339,365800.0
2013-10-22 11:50:00,16.7,16.75,16.7,16.71,443700.0,16.3241,16.373,16.3241,16.3339,443700.0
2013-10-22 11:55:00,16.72,16.75,16.71,16.74,244600.0,16.3437,16.373,16.3339,16.3632,244600.0
2013-10-22 12:00:00,16.74,16.75,16.68,16.69,838400.0,16.3632,16.373,16.3046,16.3144,838400.0
2013-10-22 12:05:00,16.68,16.74,16.67,16.74,664100.0,16.3046,16.3632,16.2948,16.3632,664100.0
2013-10-22 12:10:00,16.74,16.79,16.73,16.78,665600.0,16.3632,16.4121,16.3535,16.4023,665600.0
2013-10-22 12:15:00,16.79,16.84,16.77,16.83,1389300.0,16.4121,16.461,16.3926,16.4512,1389300.0
2013-10-22 12:20:00,16.82,16.87,16.81,16.86,643600.0,16.4414,16.4903,16.4316,16.4805,643600.0
2013-10-22 12:25:00,16.86,16.89,16.81,16.81,1020700.0,16.4805,16.5098,16.4316,16.4316,1020700.0
2013-10-22 12:30:00,16.81,16.82,16.74,16.76,808300.0,16.4316,16.4414,16.3632,16.3828,808300.0
2013-10-22 12:35:00,16.76,16.76,16.68,16.72,1413800.0,16.3828,16.3828,16.3046,16.3437,1413800.0
2013-10-22 12:40:00,16.72,16.73,16.64,16.65,815600.0,16.3437,16.3535,16.2655,16.2753,815600.0
2013-10-22 12:45:00,16.65,16.69,16.64,16.68,1046500.0,16.2753,16.3144,16.2655,16.3046,1046500.0
2013-10-22 12:50:00,16.69,16.73,16.68,16.69,1018900.0,16.3144,16.3535,16.3046,16.3144,1018900.0
2013-10-22 12:55:00,16.69,16.72,16.67,16.72,811400.0,16.3144,16.3437,16.2948,16.3437,811400.0
2013-10-22 13:00:00,16.72,16.8,16.71,16.75,765700.0,16.3437,16.4219,16.3339,16.373,765700.0
2013-10-22 13:05:00,16.76,16.83,16.75,16.8,573900.0,16.3828,16.4512,16.373,16.4219,573900.0
2013-10-22 13:10:00,16.8,16.8,16.77,16.77,263500.0,16.4219,16.4219,16.3926,16.3926,263500.0
2013-10-22 13:15:00,16.77,16.78,16.72,16.75,734600.0,16.3926,16.4023,16.3437,16.373,734600.0
2013-10-22 13:20:00,16.75,16.76,16.72,16.72,396300.0,16.373,16.3828,16.3437,16.3437,396300.0
2013-10-22 13:25:00,16.72,16.75,16.72,16.73,391400.0,16.3437,16.373,16.3437,16.3535,391400.0
2013-10-22 13:30:00,16.73,16.76,16.72,16.73,608900.0,16.3535,16.3828,16.3437,16.3535,608900.0
2013-10-22 13:35:00,16.74,16.76,16.73,16.73,578500.0,16.3632,16.3828,16.3535,16.3535,578500.0
2013-10-22 13:40:00,16.73,16.77,16.71,16.74,759800.0,16.3535,16.3926,16.3339,16.3632,759800.0
2013-10-22 13:45:00,16.75,16.79,16.73,16.79,469600.0,16.373,16.4121,16.3535,16.4121,469600.0
2013-10-22 13:50:00,16.79,16.79,16.73,16.73,541400.0,16.4121,16.4121,16.3535,16.3535,541400.0
2013-10-22 13:55:00,16.73,16.77,16.73,16.74,638200.0,16.3535,16.3926,16.3535,16.3632,638200.0
2013-10-22 14:00:00,16.74,16.76,16.73,16.73,163800.0,16.3632,16.3828,16.3535,16.3535,163800.0
2013-10-22 14:05:00,16.73,16.79,16.72,16.79,373700.0,16.3535,16.4121,16.3437,16.4121,373700.0
2013-10-22 14:10:00,16.79,16.82,16.78,16.78,920600.0,16.4121,16.4414,16.4023,16.4023,920600.0
2013-10-22 14:15:00,16.79,16.79,16.76,16.77,560800.0,16.4121,16.4121,16.3828,16.3926,560800.0
2013-10-22 14:20:00,16.78,16.79,16.73,16.74,560600.0,16.4023,16.4121,16.3535,16.3632,560600.0
2013-10-22 14:25:00,16.75,16.77,16.73,16.76,483400.0,16.373,16.3926,16.3535,16.3828,483400.0
2013-10-22 14:30:00,16.76,16.79,16.74,16.77,374200.0,16.3828,16.4121,16.3632,16.3926,374200.0
2013-10-22 14:35:00,16.78,16.79,16.77,16.78,322500.0,16.4023,16.4121,16.3926,16.4023,322500.0
2013-10-22 14:40:00,16.79,16.82,16.77,16.79,752000.0,16.4121,16.4414,16.3926,16.4121,752000.0
2013-10-22 14:45:00,16.8,16.82,16.78,16.81,587400.0,16.4219,16.4414,16.4023,16.4316,587400.0
2013-10-22 14:50:00,16.81,16.82,16.77,16.79,294600.0,16.4316,16.4414,16.3926,16.4121,294600.0
2013-10-22 14:55:00,16.79,16.8,16.75,16.75,171900.0,16.4121,16.4219,16.373,16.373,171900.0
2013-10-22 15:00:00,16.75,16.8,16.75,16.78,620800.0,16.373,16.4219,16.373,16.4023,620800.0
2013-10-22 15:05:00,16.78,16.78,16.76,16.77,283900.0,16.4023,16.4023,16.3828,16.3926,283900.0
2013-10-22 15:10:00,16.78,16.79,16.75,16.78,314300.0,16.4023,16.4121,16.373,16.4023,314300.0
2013-10-22 15:15:00,16.77,16.79,16.75,16.76,441100.0,16.3926,16.4121,16.373,16.3828,441100.0
2013-10-22 15:20:00,16.76,16.8,16.76,16.79,349200.0,16.3828,16.4219,16.3828,16.4121,349200.0
2013-10-22 15:25:00,16.8,16.8,16.77,16.77,202800.0,16.4219,16.4219,16.3926,16.3926,202800.0
2013-10-22 15:30:00,16.78,16.79,16.77,16.77,269400.0,16.4023,16.4121,16.3926,16.3926,269400.0
2013-10-22 15:35:00,16.77,16.8,16.77,16.78,248500.0,16.3926,16.4219,16.3926,16.4023,248500.0
2013-10-22 15:40:00,16.78,16.8,16.77,16.79,617600.0,16.4023,16.4219,16.3926,16.4121,617600.0
2013-10-22 15:45:00,16.79,16.8,16.76,16.76,557400.0,16.4121,16.4219,16.3828,16.3828,557400.0
2013-10-22 15:50:00,16.77,16.78,16.75,16.76,313200.0,16.3926,16.4023,16.373,16.3828,313200.0
2013-10-22 15:55:00,16.76,16.77,16.75,16.77,612400.0,16.3828,16.3926,16.373,16.3926,612400.0
2013-10-23 09:30:00,16.49,16.58,16.41,16.53,763100.0,16.1189,16.2068,16.0407,16.158,763100.0
2013-10-23 09:35:00,16.53,16.58,16.46,16.54,658300.0,16.158,16.2068,16.0895,16.1677,658300.0
2013-10-23 09:40:00,16.54,16.54,16.43,16.43,579200.0,16.1677,16.1677,16.0602,16.0602,579200.0
2013-10-23 09:45:00,16.42,16.55,16.42,16.53,884500.0,16.0504,16.1775,16.0504,16.158,884500.0
2013-10-23 09:50:00,16.53,16.55,16.5,16.51,712600.0,16.158,16.1775,16.1286,16.1384,712600.0
2013-10-23 09:55:00,16.51,16.53,16.47,16.52,653200.0,16.1384,16.158,16.0993,16.1482,653200.0
2013-10-23 10:00:00,16.53,16.53,16.48,16.51,587100.0,16.158,16.158,16.1091,16.1384,587100.0
2013-10-23 10:05:00,16.5,16.51,16.42,16.44,915300.0,16.1286,16.1384,16.0504,16.07,915300.0
2013-10-23 10:10:00,16.44,16.44,16.35,16.4,993200.0,16.07,16.07,15.982,16.0309,993200.0
2013-10-23 10:15:00,16.41,16.42,16.37,16.39,596500.0,16.0407,16.0504,16.0016,16.0211,596500.0
2013-10-23 10:20:00,16.39,16.4,16.35,16.35,390300.0,16.0211,16.0309,15.982,15.982,390300.0
2013-10-23 10:25:00,16.36,16.42,16.35,16.4,451200.0,15.9918,16.0504,15.982,16.0309,451200.0
2013-10-23 10:30:00,16.4,16.44,16.38,16.43,1132400.0,16.0309,16.07,16.0113,16.0602,1132400.0
2013-10-23 10:35:00,16.44,16.46,16.39,16.41,640400.0,16.07,16.0895,16.0211,16.0407,640400.0
2013-10-23 10:40:00,16.41,16.42,16.39,16.42,170700.0,16.0407,16.0504,16.0211,16.0504,170700.0
2013-10-23 10:45:00,16.41,16.45,16.39,16.45,380300.0,16.0407,16.0798,16.0211,16.0798,380300.0
2013-10-23 10:50:00,16.44,16.45,16.39,16.43,442500.0,16.07,16.0798,16.0211,16.0602,442500.0
2013-10-23 10:55:00,16.41,16.43,16.41,16.41,104800.0,16.0407,16.0602,16.0407,16.0407,104800.0
2013-10-23 11:00:00,16.41,16.45,16.41,16.45,353400.0,16.0407,16.0798,16.0407,16.0798,353400.0
2013-10-23 11:05:00,16.45,16.46,16.42,16.43,249300.0,16.0798,16.0895,16.0504,16.0602,249300.0
2013-10-23 11:10:00,16.43,16.45,16.41,16.42,484500.0,16.0602,16.0798,16.0407,16.0504,484500.0
2013-10-23 11:15:00,16.42,16.47,16.41,16.45,587800.0,16.0504,16.0993,16.0407,16.0798,587800.0
2013-10-23 11:20:00,16.45,16.5,16.44,16.46,541100.0,16.0798,16.1286,16.07,16.0895,541100.0
2013-10-23 11:25:00,16.46,16.49,16.44,16.47,240400.0,16.0895,16.1189,16.07,16.0993,240400.0
2013-10-23 11:30:00,16.47,16.53,16.46,16.49,469800.0,16.0993,16.158,16.0895,16.1189,469800.0
2013-10-23 11:35:00,16.5,16.52,16.46,16.46,150400.0,16.1286,16.1482,16.0895,16.0895,150400.0
2013-10-23 11:40:00,16.47,16.51,16.46,16.51,267800.0,16.0993,16.1384,16.0895,16.1384,267800.0
2013-10-23 11:45:00,16.51,16.53,16.49,16.51,401100.0,16.1384,16.158,16.1189,16.1384,401100.0
2013-10-23 11:50:00,16.51,16.52,16.48,16.48,274200.0,16.1384,16.1482,16.1091,16.1091,274200.0
2013-10-23 11:55:00,16.48,16.53,16.48,16.52,221100.0,16.1091,16.158,16.1091,16.1482,221100.0
2013-10-23 12:00:00,16.5,16.52,16.46,16.5,848600.0,16.1286,16.1482,16.0895,16.1286,848600.0
2013-10-23 12:05:00,16.49,16.5,16.41,16.42,1309400.0,16.1189,16.1286,16.0407,16.0504,1309400.0
2013-10-23 12:10:00,16.42,16.45,16.41,16.45,376900.0,16.0504,16.0798,16.0407,16.0798,376900.0
2013-10-23 12:15:00,16.45,16.47,16.42,16.43,290200.0,16.0798,16.0993,16.0504,16.0602,290200.0
2013-10-23 12:20:00,16.42,16.45,16.42,16.43,157200.0,16.0504,16.0798,16.0504,16.0602,157200.0
2013-10-23 12:25:00,16.43,16.45,16.42,16.42,103300.0,16.0602,16.0798,16.0504,16.0504,103300.0
2013-10-23 12:30:00,16.42,16.43,16.41,16.43,400600.0,16.0504,16.0602,16.0407,16.0602,400600.0
2013-10-23 12:35:00,16.43,16.45,16.41,16.43,402800.0,16.0602,16.0798,16.0407,16.0602,402800.0
2013-10-23 12:40:00,16.43,16.46,16.43,16.45,152500.0,16.0602,16.0895,16.0602,16.0798,152500.0
2013-10-23 12:45:00,16.45,16.48,16.44,16.47,288300.0,16.0798,16.1091,16.07,16.0993,288300.0
2013-10-23 12:50:00,16.46,16.5,16.46,16.48,563300.0,16.0895,16.1286,16.0895,16.1091,563300.0
2013-10-23 12:55:00,16.49,16.53,16.48,16.49,352500.0,16.1189,16.158,16.1091,16.1189,352500.0
2013-10-23 13:00:00,16.49,16.51,16.49,16.51,147300.0,16.1189,16.1384,16.1189,16.1384,147300.0
2013-10-23 13:05:00,16.51,16.52,16.48,16.49,256500.0,16.1384,16.1482,16.1091,16.1189,256500.0
2013-10-23 13:10:00,16.48,16.49,16.44,16.48,401000.0,16.1091,16.1189,16.07,16.1091,401000.0
2013-10-23 13:15:00,16.48,16.51,16.47,16.5,133600.0,16.1091,16.1384,16.0993,16.1286,133600.0
2013-10-23 13:20:00,16.5,16.5,16.47,16.49,93900.0,16.1286,16.1286,16.0993,16.1189,93900.0
2013-10-23 13:25:00,16.48,16.5,16.47,16.49,147400.0,16.1091,16.1286,16.0993,16.1189,147400.0
2013-10-23 13:30:00,16.49,16.5,16.46,16.46,133400.0,16.1189,16.1286,16.0895,16.0895,133400.0
2013-10-23 13:35:00,16.46,16.5,16.46,16.46,461900.0,16.0895,16.1286,16.0895,16.0895,461900.0
2013-10-23 13:40:00,16.46,16.48,16.45,16.48,205000.0,16.0895,16.1091,16.0798,16.1091,205000.0
2013-10-23 13:45:00,16.47,16.51,16.47,16.5,182400.0,16.0993,16.1384,16.0993,16.1286,182400.0
2013-10-23 13:50:00,16.49,16.5,16.47,16.48,152200.0,16.1189,16.1286,16.0993,16.1091,152200.0
2013-10-23 13:55:00,16.48,16.49,16.46,16.48,196300.0,16.1091,16.1189,16.0895,16.1091,196300.0
2013-10-23 14:00:00,16.48,16.48,16.46,16.46,109600.0,16.1091,16.1091,16.0895,16.0895,109600.0
2013-10-23 14:05:00,16.46,16.48,16.46,16.48,69400.0,16.0895,16.1091,16.0895,16.1091,69400.0
2013-10-23 14:10:00,16.48,16.51,16.47,16.49,520300.0,16.1091,16.1384,16.0993,16.1189,520300.0
2013-10-23 14:15:00,16.48,16.51,16.46,16.46,260900.0,16.1091,16.1384,16.0895,16.0895,260900.0
2013-10-23 14:20:00,16.46,16.48,16.46,16.48,474700.0,16.0895,16.1091,16.0895,16.1091,474700.0
2013-10-23 14:25:00,16.48,16.49,16.46,16.46,212300.0,16.1091,16.1189,16.0895,16.0895,212300.0
2013-10-23 14:30:00,16.46,16.49,16.46,16.47,134500.0,16.0895,16.1189,16.0895,16.0993,134500.0
2013-10-23 14:35:00,16.47,16.48,16.46,16.47,402100.0,16.0993,16.1091,16.0895,16.0993,402100.0
2013-10-23 14:40:00,16.46,16.51,16.46,16.51,296100.0,16.0895,16.1384,16.0895,16.1384,296100.0
2013-10-23 14:45:00,16.51,16.55,16.48,16.54,572500.0,16.1384,16.1775,16.1091,16.1677,572500.0
2013-10-23 14:50:00,16.54,16.57,16.54,16.56,381100.0,16.1677,16.1971,16.1677,16.1873,381100.0
2013-10-23 14:55:00,16.57,16.57,16.54,16.56,407700.0,16.1971,16.1971,16.1677,16.1873,407700.0
2013-10-23 15:00:00,16.56,16.57,16.55,16.55,486900.0,16.1873,16.1971,16.1775,16.1775,486900.0
2013-10-23 15:05:00,16.55,16.58,16.55,16.58,381000.0,16.1775,16.2068,16.1775,16.2068,381000.0
2013-10-23 15:10:00,16.57,16.58,16.56,16.56,166400.0,16.1971,16.2068,16.1873,16.1873,166400.0
2013-10-23 15:15:00,16.56,16.57,16.53,16.53,271900.0,16.1873,16.1971,16.158,16.158,271900.0
2013-10-23 15:20:00,16.53,16.57,16.52,16.56,716400.0,16.158,16.1971,16.1482,16.1873,716400.0
2013-10-23 15:25:00,16.55,16.57,16.55,16.57,122000.0,16.1775,16.1971,16.1775,16.1971,122000.0
2013-10-23 15:30:00,16.57,16.59,16.55,16.56,345400.0,16.1971,16.2166,16.1775,16.1873,345400.0
2013-10-23 15:35:00,16.55,16.57,16.54,16.55,464900.0,16.1775,16.1971,16.1677,16.1775,464900.0
2013-10-23 15:40:00,16.55,16.56,16.52,16.52,492100.0,16.1775,16.1873,16.1482,16.1482,492100.0
2013-10-23 15:45:00,16.52,16.53,16.48,16.49,504000.0,16.1482,16.158,16.1091,16.1189,504000.0
2013-10-23 15:50:00,16.5,16.51,16.49,16.49,494700.0,16.1286,16.1384,16.1189,16.1189,494700.0
2013-10-23 15:55:00,16.5,16.56,16.49,16.56,1654600.0,16.1286,16.1873,16.1189,16.1873,1654600.0
2013-10-24 09:30:00,16.43,16.54,16.4,16.51,679900.0,16.0602,16.1677,16.0309,16.1384,679900.0
2013-10-24 09:35:00,16.51,16.65,16.49,16.56,914900.0,16.1384,16.2753,16.1189,16.1873,914900.0
2013-10-24 09:40:00,16.55,16.58,16.48,16.52,533200.0,16.1775,16.2068,16.1091,16.1482,533200.0
2013-10-24 09:45:00,16.53,16.55,16.45,16.49,539500.0,16.158,16.1775,16.0798,16.1189,539500.0
2013-10-24 09:50:00,16.49,16.6,16.49,16.54,555300.0,16.1189,16.2264,16.1189,16.1677,555300.0
2013-10-24 09:55:00,16.54,16.62,16.54,16.6,519800.0,16.1677,16.2459,16.1677,16.2264,519800.0
2013-10-24 10:00:00,16.6,16.61,16.57,16.57,459100.0,16.2264,16.2362,16.1971,16.1971,459100.0
2013-10-24 10:05:00,16.56,16.6,16.54,16.58,416800.0,16.1873,16.2264,16.1677,16.2068,416800.0
2013-10-24 10:10:00,16.59,16.64,16.57,16.63,362700.0,16.2166,16.2655,16.1971,16.2557,362700.0
2013-10-24 10:15:00,16.62,16.7,16.61,16.69,408100.0,16.2459,16.3241,16.2362,16.3144,408100.0
2013-10-24 10:20:00,16.7,16.72,16.66,16.72,657100.0,16.3241,16.3437,16.285,16.3437,657100.0
2013-10-24 10:25:00,16.71,16.77,16.69,16.77,1056300.0,16.3339,16.3926,16.3144,16.3926,1056300.0
2013-10-24 10:30:00,16.76,16.77,16.71,16.72,972300.0,16.3828,16.3926,16.3339,16.3437,972300.0
2013-10-24 10:35:00,16.71,16.73,16.68,16.7,276900.0,16.3339,16.3535,16.3046,16.3241,276900.0
2013-10-24 10:40:00,16.69,16.73,16.68,16.72,401700.0,16.3144,16.3535,16.3046,16.3437,401700.0
2013-10-24 10:45:00,16.72,16.74,16.68,16.68,606400.0,16.3437,16.3632,16.3046,16.3046,606400.0
2013-10-24 10:50:00,16.69,16.69,16.66,16.68,148900.0,16.3144,16.3144,16.285,16.3046,148900.0
2013-10-24 10:55:00,16.68,16.71,16.67,16.71,211800.0,16.3046,16.3339,16.2948,16.3339,211800.0
2013-10-24 11:00:00,16.71,16.73,16.68,16.72,498200.0,16.3339,16.3535,16.3046,16.3437,498200.0
2013-10-24 11:05:00,16.72,16.77,16.7,16.72,646600.0,16.3437,16.3926,16.3241,16.3437,646600.0
2013-10-24 11:10:00,16.72,16.73,16.67,16.69,608700.0,16.3437,16.3535,16.2948,16.3144,608700.0
2013-10-24 11:15:00,16.69,16.71,16.67,16.68,238900.0,16.3144,16.3339,16.2948,16.3046,238900.0
2013-10-24 11:20:00,16.68,16.71,16.67,16.71,137500.0,16.3046,16.3339,16.2948,16.3339,137500.0
2013-10-24 11:25:00,16.71,16.73,16.69,16.72,447700.0,16.3339,16.3535,16.3144,16.3437,447700.0
2013-10-24 11:30:00,16.72,16.78,16.7,16.76,535300.0,16.3437,16.4023,16.3241,16.3828,535300.0
2013-10-24 11:35:00,16.77,16.78,16.72,16.73,392700.0,16.3926,16.4023,16.3437,16.3535,392700.0
2013-10-24 11:40:00,16.72,16.79,16.72,16.78,279000.0,16.3437,16.4121,16.3437,16.4023,279000.0
2013-10-24 11:45:00,16.78,16.8,16.76,16.77,303900.0,16.4023,16.4219,16.3828,16.3926,303900.0
2013-10-24 11:50:00,16.77,16.79,16.76,16.76,164500.0,16.3926,16.4121,16.3828,16.3828,164500.0
2013-10-24 11:55:00,16.77,16.8,16.76,16.79,386200.0,16.3926,16.4219,16.3828,16.4121,386200.0
2013-10-24 12:00:00,16.78,16.81,16.78,16.8,281600.0,16.4023,16.4316,16.4023,16.4219,281600.0
2013-10-24 12:05:00,16.8,16.84,16.79,16.84,287200.0,16.4219,16.461,16.4121,16.461,287200.0
2013-10-24 12:10:00,16.83,16.86,16.82,16.84,424700.0,16.4512,16.4805,16.4414,16.461,424700.0
2013-10-24 12:15:00,16.84,16.86,16.82,16.82,217200.0,16.461,16.4805,16.4414,16.4414,217200.0
2013-10-24 12:20:00,16.83,16.88,16.81,16.88,322200.0,16.4512,16.5001,16.4316,16.5001,322200.0
2013-10-24 12:25:00,16.88,16.89,16.83,16.84,420200.0,16.5001,16.5098,16.4512,16.461,420200.0
2013-10-24 12:30:00,16.85,16.86,16.83,16.84,191500.0,16.4707,16.4805,16.4512,16.461,191500.0
2013-10-24 12:35:00,16.84,16.88,16.83,16.84,147700.0,16.461,16.5001,16.4512,16.461,147700.0
2013-10-24 12:40:00,16.84,16.86,16.82,16.85,236500.0,16.461,16.4805,16.4414,16.4707,236500.0
2013-10-24 12:45:00,16.84,16.87,16.83,16.85,327200.0,16.461,16.4903,16.4512,16.4707,327200.0
2013-10-24 12:50:00,16.85,16.85,16.82,16.85,140800.0,16.4707,16.4707,16.4414,16.4707,140800.0
2013-10-24 12:55:00,16.85,16.88,16.84,16.88,590500.0,16.4707,16.5001,16.461,16.5001,590500.0
2013-10-24 13:00:00,16.88,16.88,16.86,16.88,183000.0,16.5001,16.5001,16.4805,16.5001,183000.0
2013-10-24 13:05:00,16.88,16.9,16.85,16.86,484500.0,16.5001,16.5196,16.4707,16.4805,484500.0
2013-10-24 13:10:00,16.86,16.88,16.85,16.86,220400.0,16.4805,16.5001,16.4707,16.4805,220400.0
2013-10-24 13:15:00,16.85,16.86,16.84,16.86,274100.0,16.4707,16.4805,16.461,16.4805,274100.0
2013-10-24 13:20:00,16.86,16.86,16.84,16.86,167500.0,16.4805,16.4805,16.461,16.4805,167500.0
2013-10-24 13:25:00,16.86,16.89,16.85,16.87,346300.0,16.4805,16.5098,16.4707,16.4903,346300.0
2013-10-24 13:30:00,16.87,16.88,16.84,16.84,137200.0,16.4903,16.5001,16.461,16.461,137200.0
2013-10-24 13:35:00,16.84,16.86,16.83,16.83,118400.0,16.461,16.4805,16.4512,16.4512,118400.0
2013-10-24 13:40:00,16.83,16.85,16.82,16.85,138500.0,16.4512,16.4707,16.4414,16.4707,138500.0
2013-10-24 13:45:00,16.84,16.86,16.83,16.84,145500.0,16.461,16.4805,16.4512,16.461,145500.0
2013-10-24 13:50:00,16.85,16.85,16.84,16.84,18700.0,16.4707,16.4707,16.461,16.461,18700.0
2013-10-24 13:55:00,16.84,16.86,16.83,16.83,191800.0,16.461,16.4805,16.4512,16.4512,191800.0
2013-10-24 14:00:00,16.83,16.84,16.82,16.83,92900.0,16.4512,16.461,16.4414,16.4512,92900.0
2013-10-24 14:05:00,16.83,16.86,16.83,16.84,130700.0,16.4512,16.4805,16.4512,16.461,130700.0
2013-10-24 14:10:00,16.84,16.86,16.84,16.86,58900.0,16.461,16.4805,16.461,16.4805,58900.0
2013-10-24 14:15:00,16.85,16.87,16.84,16.85,145400.0,16.4707,16.4903,16.461,16.4707,145400.0
2013-10-24 14:20:00,16.85,16.86,16.84,16.86,166400.0,16.4707,16.4805,16.461,16.4805,166400.0
2013-10-24 14:25:00,16.86,16.9,16.85,16.86,234600.0,16.4805,16.5196,16.4707,16.4805,234600.0
2013-10-24 14:30:00,16.87,16.88,16.83,16.86,522600.0,16.4903,16.5001,16.4512,16.4805,522600.0
2013-10-24 14:35:00,16.85,16.89,16.85,16.88,500700.0,16.4707,16.5098,16.4707,16.5001,500700.0
2013-10-24 14:40:00,16.89,16.9,16.87,16.9,287000.0,16.5098,16.5196,16.4903,16.5196,287000.0
2013-10-24 14:45:00,16.89,16.9,16.87,16.89,170400.0,16.5098,16.5196,16.4903,16.5098,170400.0
2013-10-24 14:50:00,16.89,16.9,16.88,16.89,252500.0,16.5098,16.5196,16.5001,16.5098,252500.0
2013-10-24 14:55:00,16.9,16.91,16.89,16.91,347700.0,16.5196,16.5294,16.5098,16.5294,347700.0
2013-10-24 15:00:00,16.91,16.92,16.89,16.89,136800.0,16.5294,16.5392,16.5098,16.5098,136800.0
2013-10-24 15:05:00,16.89,16.9,16.89,16.89,65000.0,16.5098,16.5196,16.5098,16.5098,65000.0
2013-10-24 15:10:00,16.89,16.9,16.89,16.89,73100.0,16.5098,16.5196,16.5098,16.5098,73100.0
2013-10-24 15:15:00,16.89,16.9,16.86,16.86,240000.0,16.5098,16.5196,16.4805,16.4805,240000.0
2013-10-24 15:20:00,16.86,16.89,16.86,16.88,199300.0,16.4805,16.5098,16.4805,16.5001,199300.0
2013-10-24 15:25:00,16.89,16.89,16.87,16.88,251800.0,16.5098,16.5098,16.4903,16.5001,251800.0
2013-10-24 15:30:00,16.88,16.88,16.85,16.86,404500.0,16.5001,16.5001,16.4707,16.4805,404500.0
2013-10-24 15:35:00,16.86,16.88,16.86,16.88,125700.0,16.4805,16.5001,16.4805,16.5001,125700.0
2013-10-24 15:40:00,16.87,16.88,16.83,16.84,500200.0,16.4903,16.5001,16.4512,16.461,500200.0
2013-10-24 15:45:00,16.84,16.86,16.83,16.84,187500.0,16.461,16.4805,16.4512,16.461,187500.0
2013-10-24 15:50:00,16.84,16.84,16.81,16.83,756400.0,16.461,16.461,16.4316,16.4512,756400.0
2013-10-24 15:55:00,16.84,16.87,16.83,16.83,969800.0,16.461,16.4903,16.4512,16.4512,969800.0
2013-10-25 09:30:00,16.92,16.94,16.88,16.91,349400.0,16.5392,16.5587,16.5001,16.5294,349400.0
2013-10-25 09:35:00,16.92,16.95,16.85,16.89,381000.0,16.5392,16.5685,16.4707,16.5098,381000.0
2013-10-25 09:40:00,16.89,16.97,16.88,16.94,621700.0,16.5098,16.588,16.5001,16.5587,621700.0
2013-10-25 09:45:00,16.95,16.97,16.91,16.92,695400.0,16.5685,16.588,16.5294,16.5392,695400.0
2013-10-25 09:50:00,16.92,16.96,16.92,16.93,479700.0,16.5392,16.5783,16.5392,16.5489,479700.0
2013-10-25 09:55:00,16.93,16.96,16.92,16.94,467400.0,16.5489,16.5783,16.5392,16.5587,467400.0
2013-10-25 10:00:00,16.94,16.99,16.92,16.96,693500.0,16.5587,16.6076,16.5392,16.5783,693500.0
2013-10-25 10:05:00,16.96,16.98,16.92,16.93,481200.0,16.5783,16.5978,16.5392,16.5489,481200.0
2013-10-25 10:10:00,16.93,16.94,16.87,16.88,268400.0,16.5489,16.5587,16.4903,16.5001,268400.0
2013-10-25 10:15:00,16.88,16.89,16.83,16.84,331200.0,16.5001,16.5098,16.4512,16.461,331200.0
2013-10-25 10:20:00,16.85,16.85,16.75,16.76,506700.0,16.4707,16.4707,16.373,16.3828,506700.0
2013-10-25 10:25:00,16.76,16.83,16.75,16.79,652100.0,16.3828,16.4512,16.373,16.4121,652100.0
2013-10-25 10:30:00,16.78,16.78,16.75,16.76,266500.0,16.4023,16.4023,16.373,16.3828,266500.0
2013-10-25 10:35:00,16.76,16.79,16.75,16.79,349000.0,16.3828,16.4121,16.373,16.4121,349000.0
2013-10-25 10:40:00,16.79,16.84,16.78,16.84,251100.0,16.4121,16.461,16.4023,16.461,251100.0
2013-10-25 10:45:00,16.84,16.86,16.82,16.82,221400.0,16.461,16.4805,16.4414,16.4414,221400.0
2013-10-25 10:50:00,16.82,16.84,16.8,16.8,173400.0,16.4414,16.461,16.4219,16.4219,173400.0
2013-10-25 10:55:00,16.8,16.8,16.76,16.76,214500.0,16.4219,16.4219,16.3828,16.3828,214500.0
2013-10-25 11:00:00,16.77,16.8,16.76,16.79,395600.0,16.3926,16.4219,16.3828,16.4121,395600.0
2013-10-25 11:05:00,16.79,16.81,16.76,16.77,209200.0,16.4121,16.4316,16.3828,16.3926,209200.0
2013-10-25 11:10:00,16.76,16.78,16.74,16.74,168000.0,16.3828,16.4023,16.3632,16.3632,168000.0
2013-10-25 11:15:00,16.74,16.74,16.69,16.71,264000.0,16.3632,16.3632,16.3144,16.3339,264000.0
2013-10-25 11:20:00,16.72,16.72,16.69,16.7,185200.0,16.3437,16.3437,16.3144,16.3241,185200.0
2013-10-25 11:25:00,16.7,16.71,16.66,16.69,285700.0,16.3241,16.3339,16.285,16.3144,285700.0
2013-10-25 11:30:00,16.68,16.73,16.68,16.68,336800.0,16.3046,16.3535,16.3046,16.3046,336800.0
2013-10-25 11:35:00,16.69,16.72,16.68,16.71,266900.0,16.3144,16.3437,16.3046,16.3339,266900.0
2013-10-25 11:40:00,16.71,16.71,16.69,16.71,113100.0,16.3339,16.3339,16.3144,16.3339,113100.0
2013-10-25 11:45:00,16.71,16.71,16.63,16.63,391100.0,16.3339,16.3339,16.2557,16.2557,391100.0
2013-10-25 11:50:00,16.63,16.66,16.59,16.65,554700.0,16.2557,16.285,16.2166,16.2753,554700.0
2013-10-25 11:55:00,16.65,16.66,16.63,16.64,357900.0,16.2753,16.285,16.2557,16.2655,357900.0
2013-10-25 12:00:00,16.64,16.67,16.63,16.66,320900.0,16.2655,16.2948,16.2557,16.285,320900.0
2013-10-25 12:05:00,16.65,16.66,16.64,16.64,339200.0,16.2753,16.285,16.2655,16.2655,339200.0
2013-10-25 12:10:00,16.64,16.65,16.63,16.65,1555500.0,16.2655,16.2753,16.2557,16.2753,1555500.0
2013-10-25 12:15:00,16.65,16.67,16.6,16.66,1067100.0,16.2753,16.2948,16.2264,16.285,1067100.0
2013-10-25 12:20:00,16.65,16.69,16.65,16.67,775700.0,16.2753,16.3144,16.2753,16.2948,775700.0
2013-10-25 12:25:00,16.68,16.72,16.67,16.71,345400.0,16.3046,16.3437,16.2948,16.3339,345400.0
2013-10-25 12:30:00,16.72,16.72,16.69,16.7,206900.0,16.3437,16.3437,16.3144,16.3241,206900.0
2013-10-25 12:35:00,16.69,16.7,16.66,16.69,417300.0,16.3144,16.3241,16.285,16.3144,417300.0
2013-10-25 12:40:00,16.68,16.73,16.68,16.73,131300.0,16.3046,16.3535,16.3046,16.3535,131300.0
2013-10-25 12:45:00,16.73,16.74,16.71,16.71,145900.0,16.3535,16.3632,16.3339,16.3339,145900.0
2013-10-25 12:50:00,16.72,16.72,16.69,16.69,49200.0,16.3437,16.3437,16.3144,16.3144,49200.0
2013-10-25 12:55:00,16.69,16.7,16.69,16.69,18100.0,16.3144,16.3241,16.3144,16.3144,18100.0
2013-10-25 13:00:00,16.7,16.71,16.69,16.69,171900.0,16.3241,16.3339,16.3144,16.3144,171900.0
2013-10-25 13:05:00,16.69,16.7,16.65,16.66,199000.0,16.3144,16.3241,16.2753,16.285,199000.0
2013-10-25 13:10:00,16.67,16.71,16.66,16.7,333200.0,16.2948,16.3339,16.285,16.3241,333200.0
2013-10-25 13:15:00,16.71,16.72,16.7,16.71,104300.0,16.3339,16.3437,16.3241,16.3339,104300.0
2013-10-25 13:20:00,16.7,16.71,16.69,16.7,81500.0,16.3241,16.3339,16.3144,16.3241,81500.0
2013-10-25 13:25:00,16.7,16.71,16.68,16.69,141500.0,16.3241,16.3339,16.3046,16.3144,141500.0
2013-10-25 13:30:00,16.69,16.69,16.66,16.67,83900.0,16.3144,16.3144,16.285,16.2948,83900.0
2013-10-25 13:35:00,16.67,16.69,16.66,16.69,148000.0,16.2948,16.3144,16.285,16.3144,148000.0
2013-10-25 13:40:00,16.69,16.7,16.67,16.67,69800.0,16.3144,16.3241,16.2948,16.2948,69800.0
2013-10-25 13:45:00,16.67,16.68,16.66,16.66,32800.0,16.2948,16.3046,16.285,16.285,32800.0
2013-10-25 13:50:00,16.66,16.66,16.65,16.65,54400.0,16.285,16.285,16.2753,16.2753,54400.0
2013-10-25 13:55:00,16.65,16.66,16.62,16.63,207200.0,16.2753,16.285,16.2459,16.2557,207200.0
2013-10-25 14:00:00,16.64,16.66,16.62,16.66,199300.0,16.2655,16.285,16.2459,16.285,199300.0
2013-10-25 14:05:00,16.66,16.69,16.64,16.68,321100.0,16.285,16.3144,16.2655,16.3046,321100.0
2013-10-25 14:10:00,16.67,16.68,16.65,16.65,65000.0,16.2948,16.3046,16.2753,16.2753,65000.0
2013-10-25 14:15:00,16.66,16.66,16.64,16.66,120500.0,16.285,16.285,16.2655,16.285,120500.0
2013-10-25 14:20:00,16.66,16.67,16.65,16.65,92300.0,16.285,16.2948,16.2753,16.2753,92300.0
2013-10-25 14:25:00,16.65,16.67,16.65,16.65,74700.0,16.2753,16.2948,16.2753,16.2753,74700.0
2013-10-25 14:30:00,16.65,16.66,16.62,16.63,85600.0,16.2753,16.285,16.2459,16.2557,85600.0
2013-10-25 14:35:00,16.62,16.63,16.6,16.61,112900.0,16.2459,16.2557,16.2264,16.2362,112900.0
2013-10-25 14:40:00,16.6,16.65,16.6,16.63,422700.0,16.2264,16.2753,16.2264,16.2557,422700.0
2013-10-25 14:45:00,16.63,16.65,16.63,16.64,223000.0,16.2557,16.2753,16.2557,16.2655,223000.0
2013-10-25 14:50:00,16.64,16.64,16.61,16.63,127800.0,16.2655,16.2655,16.2362,16.2557,127800.0
2013-10-25 14:55:00,16.62,16.67,16.61,16.65,386100.0,16.2459,16.2948,16.2362,16.2753,386100.0
2013-10-25 15:00:00,16.65,16.66,16.62,16.62,249200.0,16.2753,16.285,16.2459,16.2459,249200.0
2013-10-25 15:05:00,16.62,16.64,16.61,16.63,267800.0,16.2459,16.2655,16.2362,16.2557,267800.0
2013-10-25 15:10:00,16.63,16.64,16.61,16.61,165000.0,16.2557,16.2655,16.2362,16.2362,165000.0
2013-10-25 15:15:00,16.61,16.62,16.6,16.6,138300.0,16.2362,16.2459,16.2264,16.2264,138300.0
2013-10-25 15:20:00,16.61,16.61,16.56,16.57,293900.0,16.2362,16.2362,16.1873,16.1971,293900.0
2013-10-25 15:25:00,16.57,16.59,16.56,16.58,265800.0,16.1971,16.2166,16.1873,16.2068,265800.0
2013-10-25 15:30:00,16.57,16.59,16.55,16.55,443600.0,16.1971,16.2166,16.1775,16.1775,443600.0
2013-10-25 15:35:00,16.55,16.56,16.52,16.53,423300.0,16.1775,16.1873,16.1482,16.158,423300.0
2013-10-25 15:40:00,16.52,16.56,16.52,16.55,750100.0,16.1482,16.1873,16.1482,16.1775,750100.0
2013-10-25 15:45:00,16.56,16.56,16.53,16.53,696300.0,16.1873,16.1873,16.158,16.158,696300.0
2013-10-25 15:50:00,16.53,16.57,16.52,16.54,1016400.0,16.158,16.1971,16.1482,16.1677,1016400.0
2013-10-25 15:55:00,16.54,16.58,16.53,16.57,1202700.0,16.1677,16.2068,16.158,16.1971,1202700.0
2013-10-28 09:30:00,16.51,16.58,16.48,16.48,917800.0,16.1384,16.2068,16.1091,16.1091,917800.0
2013-10-28 09:35:00,16.48,16.48,16.38,16.41,835000.0,16.1091,16.1091,16.0113,16.0407,835000.0
2013-10-28 09:40:00,16.41,16.42,16.3,16.4,839800.0,16.0407,16.0504,15.9331,16.0309,839800.0
2013-10-28 09:45:00,16.39,16.47,16.39,16.39,516500.0,16.0211,16.0993,16.0211,16.0211,516500.0
2013-10-28 09:50:00,16.4,16.41,16.37,16.39,551700.0,16.0309,16.0407,16.0016,16.0211,551700.0
2013-10-28 09:55:00,16.4,16.45,16.39,16.41,265700.0,16.0309,16.0798,16.0211,16.0407,265700.0
2013-10-28 10:00:00,16.41,16.46,16.37,16.46,251600.0,16.0407,16.0895,16.0016,16.0895,251600.0
2013-10-28 10:05:00,16.46,16.46,16.41,16.45,460500.0,16.0895,16.0895,16.0407,16.0798,460500.0
2013-10-28 10:10:00,16.45,16.49,16.45,16.48,280900.0,16.0798,16.1189,16.0798,16.1091,280900.0
2013-10-28 10:15:00,16.48,16.54,16.47,16.5,572600.0,16.1091,16.1677,16.0993,16.1286,572600.0
2013-10-28 10:20:00,16.51,16.54,16.5,16.53,413200.0,16.1384,16.1677,16.1286,16.158,413200.0
2013-10-28 10:25:00,16.53,16.57,16.51,16.54,536300.0,16.158,16.1971,16.1384,16.1677,536300.0
2013-10-28 10:30:00,16.54,16.54,16.49,16.52,302800.0,16.1677,16.1677,16.1189,16.1482,302800.0
2013-10-28 10:35:00,16.52,16.53,16.5,16.52,139800.0,16.1482,16.158,16.1286,16.1482,139800.0
2013-10-28 10:40:00,16.53,16.53,16.49,16.51,175400.0,16.158,16.158,16.1189,16.1384,175400.0
2013-10-28 10:45:00,16.51,16.53,16.5,16.52,164900.0,16.1384,16.158,16.1286,16.1482,164900.0
2013-10-28 10:50:00,16.52,16.52,16.48,16.48,254700.0,16.1482,16.1482,16.1091,16.1091,254700.0
2013-10-28 10:55:00,16.48,16.49,16.38,16.4,557400.0,16.1091,16.1189,16.0113,16.0309,557400.0
2013-10-28 11:00:00,16.39,16.45,16.39,16.43,382800.0,16.0211,16.0798,16.0211,16.0602,382800.0
2013-10-28 11:05:00,16.44,16.45,16.42,16.42,91000.0,16.07,16.0798,16.0504,16.0504,91000.0
2013-10-28 11:10:00,16.43,16.5,16.43,16.5,310200.0,16.0602,16.1286,16.0602,16.1286,310200.0
2013-10-28 11:15:00,16.49,16.52,16.49,16.5,249300.0,16.1189,16.1482,16.1189,16.1286,249300.0
2013-10-28 11:20:00,16.51,16.51,16.49,16.49,131400.0,16.1384,16.1384,16.1189,16.1189,131400.0
2013-10-28 11:25:00,16.5,16.53,16.49,16.53,96500.0,16.1286,16.158,16.1189,16.158,96500.0
2013-10-28 11:30:00,16.53,16.53,16.51,16.53,96100.0,16.158,16.158,16.1384,16.158,96100.0
2013-10-28 11:35:00,16.53,16.53,16.51,16.53,132100.0,16.158,16.158,16.1384,16.158,132100.0
2013-10-28 11:40:00,16.53,16.57,16.53,16.54,270200.0,16.158,16.1971,16.158,16.1677,270200.0
2013-10-28 11:45:00,16.53,16.55,16.49,16.49,226800.0,16.158,16.1775,16.1189,16.1189,226800.0
2013-10-28 11:50:00,16.5,16.52,16.46,16.5,224200.0,16.1286,16.1482,16.0895,16.1286,224200.0
2013-10-28 11:55:00,16.51,16.52,16.49,16.51,166400.0,16.1384,16.1482,16.1189,16.1384,166400.0
2013-10-28 12:00:00,16.51,16.54,16.51,16.54,99000.0,16.1384,16.1677,16.1384,16.1677,99000.0
2013-10-28 12:05:00,16.54,16.56,16.52,16.55,111300.0,16.1677,16.1873,16.1482,16.1775,111300.0
2013-10-28 12:10:00,16.55,16.62,16.55,16.61,413100.0,16.1775,16.2459,16.1775,16.2362,413100.0
2013-10-28 12:15:00,16.61,16.64,16.59,16.62,207200.0,16.2362,16.2655,16.2166,16.2459,207200.0
2013-10-28 12:20:00,16.62,16.63,16.59,16.6,112600.0,16.2459,16.2557,16.2166,16.2264,112600.0
2013-10-28 12:25:00,16.6,16.68,16.6,16.68,243300.0,16.2264,16.3046,16.2264,16.3046,243300.0
2013-10-28 12:30:00,16.67,16.69,16.64,16.64,146000.0,16.2948,16.3144,16.2655,16.2655,146000.0
2013-10-28 12:35:00,16.64,16.69,16.64,16.69,84200.0,16.2655,16.3144,16.2655,16.3144,84200.0
2013-10-28 12:40:00,16.68,16.73,16.68,16.73,104700.0,16.3046,16.3535,16.3046,16.3535,104700.0
2013-10-28 12:45:00,16.72,16.75,16.72,16.74,161000.0,16.3437,16.373,16.3437,16.3632,161000.0
2013-10-28 12:50:00,16.74,16.74,16.69,16.7,225700.0,16.3632,16.3632,16.3144,16.3241,225700.0
2013-10-28 12:55:00,16.7,16.71,16.68,16.68,100800.0,16.3241,16.3339,16.3046,16.3046,100800.0
2013-10-28 13:00:00,16.69,16.72,16.69,16.72,96600.0,16.3144,16.3437,16.3144,16.3437,96600.0
2013-10-28 13:05:00,16.72,16.72,16.68,16.7,117500.0,16.3437,16.3437,16.3046,16.3241,117500.0
2013-10-28 13:10:00,16.71,16.73,16.7,16.71,199700.0,16.3339,16.3535,16.3241,16.3339,199700.0
2013-10-28 13:15:00,16.72,16.74,16.71,16.74,58900.0,16.3437,16.3632,16.3339,16.3632,58900.0
2013-10-28 13:20:00,16.74,16.74,16.73,16.73,148000.0,16.3632,16.3632,16.3535,16.3535,148000.0
2013-10-28 13:25:00,16.74,16.74,16.71,16.71,75300.0,16.3632,16.3632,16.3339,16.3339,75300.0
2013-10-28 13:30:00,16.7,16.72,16.68,16.68,77300.0,16.3241,16.3437,16.3046,16.3046,77300.0
2013-10-28 13:35:00,16.7,16.7,16.68,16.69,109700.0,16.3241,16.3241,16.3046,16.3144,109700.0
2013-10-28 13:40:00,16.69,16.7,16.69,16.7,35600.0,16.3144,16.3241,16.3144,16.3241,35600.0
2013-10-28 13:45:00,16.7,16.7,16.67,16.67,81400.0,16.3241,16.3241,16.2948,16.2948,81400.0
2013-10-28 13:50:00,16.68,16.68,16.66,16.66,90000.0,16.3046,16.3046,16.285,16.285,90000.0
2013-10-28 13:55:00,16.66,16.7,16.66,16.69,185700.0,16.285,16.3241,16.285,16.3144,185700.0
2013-10-28 14:00:00,16.68,16.71,16.67,16.71,57200.0,16.3046,16.3339,16.2948,16.3339,57200.0
2013-10-28 14:05:00,16.71,16.71,16.69,16.71,65400.0,16.3339,16.3339,16.3144,16.3339,65400.0
2013-10-28 14:10:00,16.71,16.71,16.68,16.71,98200.0,16.3339,16.3339,16.3046,16.3339,98200.0
2013-10-28 14:15:00,16.71,16.73,16.7,16.73,72100.0,16.3339,16.3535,16.3241,16.3535,72100.0
2013-10-28 14:20:00,16.73,16.73,16.69,16.72,100600.0,16.3535,16.3535,16.3144,16.3437,100600.0
2013-10-28 14:25:00,16.71,16.74,16.71,16.72,131700.0,16.3339,16.3632,16.3339,16.3437,131700.0
2013-10-28 14:30:00,16.72,16.74,16.71,16.73,84700.0,16.3437,16.3632,16.3339,16.3535,84700.0
2013-10-28 14:35:00,16.72,16.74,16.71,16.73,72300.0,16.3437,16.3632,16.3339,16.3535,72300.0
2013-10-28 14:40:00,16.73,16.74,16.71,16.73,143500.0,16.3535,16.3632,16.3339,16.3535,143500.0
2013-10-28 14:45:00,16.72,16.74,16.71,16.71,110200.0,16.3437,16.3632,16.3339,16.3339,110200.0
2013-10-28 14:50:00,16.71,16.72,16.71,16.71,36100.0,16.3339,16.3437,16.3339,16.3339,36100.0
2013-10-28 14:55:00,16.71,16.72,16.71,16.71,135900.0,16.3339,16.3437,16.3339,16.3339,135900.0
2013-10-28 15:00:00,16.71,16.71,16.66,16.69,293900.0,16.3339,16.3339,16.285,16.3144,293900.0
2013-10-28 15:05:00,16.69,16.7,16.65,16.65,146000.0,16.3144,16.3241,16.2753,16.2753,146000.0
2013-10-28 15:10:00,16.65,16.68,16.65,16.67,209800.0,16.2753,16.3046,16.2753,16.2948,209800.0
2013-10-28 15:15:00,16.68,16.7,16.68,16.69,140400.0,16.3046,16.3241,16.3046,16.3144,140400.0
2013-10-28 15:20:00,16.69,16.69,16.67,16.68,139400.0,16.3144,16.3144,16.2948,16.3046,139400.0
2013-10-28 15:25:00,16.69,16.69,16.68,16.69,51600.0,16.3144,16.3144,16.3046,16.3144,51600.0
2013-10-28 15:30:00,16.69,16.7,16.68,16.69,107400.0,16.3144,16.3241,16.3046,16.3144,107400.0
2013-10-28 15:35:00,16.7,16.7,16.68,16.69,143900.0,16.3241,16.3241,16.3046,16.3144,143900.0
2013-10-28 15:40:00,16.69,16.69,16.66,16.67,216800.0,16.3144,16.3144,16.285,16.2948,216800.0
2013-10-28 15:45:00,16.66,16.7,16.66,16.69,249400.0,16.285,16.3241,16.285,16.3144,249400.0
2013-10-28 15:50:00,16.7,16.72,16.69,16.69,644300.0,16.3241,16.3437,16.3144,16.3144,644300.0
2013-10-28 15:55:00,16.7,16.72,16.69,16.71,678600.0,16.3241,16.3437,16.3144,16.3339,678600.0
2013-10-29 09:30:00,17.03,17.21,17.02,17.12,1878200.0,16.6467,16.8226,16.6369,16.7347,1878200.0
2013-10-29 09:35:00,17.12,17.14,17.03,17.03,1146300.0,16.7347,16.7542,16.6467,16.6467,1146300.0
2013-10-29 09:40:00,17.04,17.14,17.0,17.11,669700.0,16.6565,16.7542,16.6174,16.7249,669700.0
2013-10-29 09:45:00,17.11,17.14,17.07,17.09,610600.0,16.7249,16.7542,16.6858,16.7053,610600.0
2013-10-29 09:50:00,17.09,17.11,17.05,17.05,828400.0,16.7053,16.7249,16.6662,16.6662,828400.0
2013-10-29 09:55:00,17.06,17.08,16.93,16.97,573800.0,16.676,16.6956,16.5489,16.588,573800.0
2013-10-29 10:00:00,16.97,17.1,16.96,17.03,681100.0,16.588,16.7151,16.5783,16.6467,681100.0
2013-10-29 10:05:00,17.02,17.09,16.98,17.04,711900.0,16.6369,16.7053,16.5978,16.6565,711900.0
2013-10-29 10:10:00,17.04,17.1,17.02,17.04,618700.0,16.6565,16.7151,16.6369,16.6565,618700.0
2013-10-29 10:15:00,17.05,17.1,17.04,17.09,223300.0,16.6662,16.7151,16.6565,16.7053,223300.0
2013-10-29 10:20:00,17.09,17.11,17.06,17.1,628400.0,16.7053,16.7249,16.676,16.7151,628400.0
2013-10-29 10:25:00,17.09,17.12,17.07,17.12,294300.0,16.7053,16.7347,16.6858,16.7347,294300.0
2013-10-29 10:30:00,17.11,17.18,17.11,17.18,980300.0,16.7249,16.7933,16.7249,16.7933,980300.0
2013-10-29 10:35:00,17.18,17.22,17.17,17.21,814400.0,16.7933,16.8324,16.7835,16.8226,814400.0
2013-10-29 10:40:00,17.21,17.21,17.15,17.18,610600.0,16.8226,16.8226,16.764,16.7933,610600.0
2013-10-29 10:45:00,17.18,17.21,17.17,17.21,430800.0,16.7933,16.8226,16.7835,16.8226,430800.0
2013-10-29 10:50:00,17.21,17.22,17.18,17.19,487300.0,16.8226,16.8324,16.7933,16.8031,487300.0
2013-10-29 10:55:00,17.19,17.19,17.13,17.14,379700.0,16.8031,16.8031,16.7444,16.7542,379700.0
2013-10-29 11:00:00,17.14,17.2,17.13,17.2,209200.0,16.7542,16.8129,16.7444,16.8129,209200.0
2013-10-29 11:05:00,17.2,17.29,17.2,17.29,1212600.0,16.8129,16.9008,16.8129,16.9008,1212600.0
2013-10-29 11:10:00,17.29,17.33,17.27,17.31,967200.0,16.9008,16.9399,16.8813,16.9204,967200.0
2013-10-29 11:15:00,17.3,17.44,17.3,17.41,1517100.0,16.9106,17.0475,16.9106,17.0181,1517100.0
2013-10-29 11:20:00,17.42,17.45,17.38,17.44,949900.0,17.0279,17.0572,16.9888,17.0475,949900.0
2013-10-29 11:25:00,17.45,17.45,17.37,17.42,716500.0,17.0572,17.0572,16.979,17.0279,716500.0
2013-10-29 11:30:00,17.41,17.42,17.37,17.39,423500.0,17.0181,17.0279,16.979,16.9986,423500.0
2013-10-29 11:35:00,17.39,17.39,17.34,17.35,593900.0,16.9986,16.9986,16.9497,16.9595,593900.0
2013-10-29 11:40:00,17.36,17.45,17.36,17.42,476000.0,16.9693,17.0572,16.9693,17.0279,476000.0
2013-10-29 11:45:00,17.43,17.45,17.41,17.41,296100.0,17.0377,17.0572,17.0181,17.0181,296100.0
2013-10-29 11:50:00,17.42,17.46,17.41,17.43,337700.0,17.0279,17.067,17.0181,17.0377,337700.0
2013-10-29 11:55:00,17.43,17.47,17.42,17.43,312600.0,17.0377,17.0768,17.0279,17.0377,312600.0
2013-10-29 12:00:00,17.43,17.47,17.42,17.45,427400.0,17.0377,17.0768,17.0279,17.0572,427400.0
2013-10-29 12:05:00,17.44,17.45,17.42,17.43,165800.0,17.0475,17.0572,17.0279,17.0377,165800.0
2013-10-29 12:10:00,17.44,17.44,17.37,17.39,501400.0,17.0475,17.0475,16.979,16.9986,501400.0
2013-10-29 12:15:00,17.38,17.43,17.32,17.41,1236100.0,16.9888,17.0377,16.9302,17.0181,1236100.0
2013-10-29 12:20:00,17.41,17.41,17.32,17.33,611700.0,17.0181,17.0181,16.9302,16.9399,611700.0
2013-10-29 12:25:00,17.33,17.37,17.32,17.35,716000.0,16.9399,16.979,16.9302,16.9595,716000.0
2013-10-29 12:30:00,17.35,17.4,17.34,17.4,400500.0,16.9595,17.0084,16.9497,17.0084,400500.0
2013-10-29 12:35:00,17.4,17.4,17.36,17.38,530400.0,17.0084,17.0084,16.9693,16.9888,530400.0
2013-10-29 12:40:00,17.38,17.38,17.33,17.33,167200.0,16.9888,16.9888,16.9399,16.9399,167200.0
2013-10-29 12:45:00,17.33,17.37,17.32,17.35,408700.0,16.9399,16.979,16.9302,16.9595,408700.0
2013-10-29 12:50:00,17.35,17.42,17.35,17.4,280100.0,16.9595,17.0279,16.9595,17.0084,280100.0
2013-10-29 12:55:00,17.4,17.46,17.4,17.42,463600.0,17.0084,17.067,17.0084,17.0279,463600.0
2013-10-29 13:00:00,17.41,17.46,17.41,17.46,364600.0,17.0181,17.067,17.0181,17.067,364600.0
2013-10-29 13:05:00,17.46,17.46,17.42,17.43,394000.0,17.067,17.067,17.0279,17.0377,394000.0
2013-10-29 13:10:00,17.43,17.44,17.41,17.43,372900.0,17.0377,17.0475,17.0181,17.0377,372900.0
2013-10-29 13:15:00,17.43,17.44,17.4,17.42,404800.0,17.0377,17.0475,17.0084,17.0279,404800.0
2013-10-29 13:20:00,17.42,17.44,17.38,17.39,693500.0,17.0279,17.0475,16.9888,16.9986,693500.0
2013-10-29 13:25:00,17.39,17.46,17.38,17.45,536400.0,16.9986,17.067,16.9888,17.0572,536400.0
2013-10-29 13:30:00,17.46,17.46,17.42,17.46,419100.0,17.067,17.067,17.0279,17.067,419100.0
2013-10-29 13:35:00,17.45,17.46,17.41,17.42,410900.0,17.0572,17.067,17.0181,17.0279,410900.0
2013-10-29 13:40:00,17.42,17.45,17.41,17.42,713300.0,17.0279,17.0572,17.0181,17.0279,713300.0
2013-10-29 13:45:00,17.42,17.44,17.39,17.42,517700.0,17.0279,17.0475,16.9986,17.0279,517700.0
2013-10-29 13:50:00,17.42,17.42,17.35,17.35,271700.0,17.0279,17.0279,16.9595,16.9595,271700.0
2013-10-29 13:55:00,17.35,17.38,17.33,17.35,701700.0,16.9595,16.9888,16.9399,16.9595,701700.0
2013-10-29 14:00:00,17.34,17.42,17.34,17.4,517900.0,16.9497,17.0279,16.9497,17.0084,517900.0
2013-10-29 14:05:00,17.4,17.43,17.39,17.42,286200.0,17.0084,17.0377,16.9986,17.0279,286200.0
2013-10-29 14:10:00,17.42,17.44,17.39,17.43,422800.0,17.0279,17.0475,16.9986,17.0377,422800.0
2013-10-29 14:15:00,17.43,17.46,17.4,17.44,795700.0,17.0377,17.067,17.0084,17.0475,795700.0
2013-10-29 14:20:00,17.44,17.44,17.38,17.39,388700.0,17.0475,17.0475,16.9888,16.9986,388700.0
2013-10-29 14:25:00,17.38,17.42,17.36,17.41,693600.0,16.9888,17.0279,16.9693,17.0181,693600.0
2013-10-29 14:30:00,17.41,17.42,17.39,17.42,317300.0,17.0181,17.0279,16.9986,17.0279,317300.0
2013-10-29 14:35:00,17.41,17.42,17.41,17.42,116600.0,17.0181,17.0279,17.0181,17.0279,116600.0
2013-10-29 14:40:00,17.41,17.42,17.4,17.42,168300.0,17.0181,17.0279,17.0084,17.0279,168300.0
2013-10-29 14:45:00,17.42,17.42,17.4,17.42,425800.0,17.0279,17.0279,17.0084,17.0279,425800.0
2013-10-29 14:50:00,17.42,17.44,17.41,17.42,616500.0,17.0279,17.0475,17.0181,17.0279,616500.0
2013-10-29 14:55:00,17.43,17.46,17.41,17.45,419300.0,17.0377,17.067,17.0181,17.0572,419300.0
2013-10-29 15:00:00,17.44,17.45,17.4,17.4,533700.0,17.0475,17.0572,17.0084,17.0084,533700.0
2013-10-29 15:05:00,17.4,17.42,17.38,17.4,616800.0,17.0084,17.0279,16.9888,17.0084,616800.0
2013-10-29 15:10:00,17.4,17.43,17.39,17.42,372000.0,17.0084,17.0377,16.9986,17.0279,372000.0
2013-10-29 15:15:00,17.43,17.46,17.43,17.44,703000.0,17.0377,17.067,17.0377,17.0475,703000.0
2013-10-29 15:20:00,17.45,17.45,17.42,17.43,612100.0,17.0572,17.0572,17.0279,17.0377,612100.0
2013-10-29 15:25:00,17.43,17.46,17.42,17.46,720500.0,17.0377,17.067,17.0279,17.067,720500.0
2013-10-29 15:30:00,17.46,17.46,17.41,17.41,546500.0,17.067,17.067,17.0181,17.0181,546500.0
2013-10-29 15:35:00,17.41,17.46,17.41,17.45,947000.0,17.0181,17.067,17.0181,17.0572,947000.0
2013-10-29 15:40:00,17.44,17.48,17.43,17.48,997300.0,17.0475,17.0866,17.0377,17.0866,997300.0
2013-10-29 15:45:00,17.48,17.48,17.41,17.44,1076400.0,17.0866,17.0866,17.0181,17.0475,1076400.0
2013-10-29 15:50:00,17.44,17.48,17.44,17.48,387400.0,17.0475,17.0866,17.0475,17.0866,387400.0
2013-10-29 15:55:00,17.48,17.5,17.47,17.5,1215900.0,17.0866,17.1061,17.0768,17.1061,1215900.0
2013-10-30 09:30:00,17.56,17.63,17.53,17.56,561000.0,17.1648,17.2332,17.1354,17.1648,561000.0
2013-10-30 09:35:00,17.57,17.64,17.55,17.57,693400.0,17.1745,17.243,17.155,17.1745,693400.0
2013-10-30 09:40:00,17.57,17.59,17.5,17.51,448500.0,17.1745,17.1941,17.1061,17.1159,448500.0
2013-10-30 09:45:00,17.52,17.55,17.43,17.44,479900.0,17.1257,17.155,17.0377,17.0475,479900.0
2013-10-30 09:50:00,17.44,17.46,17.37,17.37,623000.0,17.0475,17.067,16.979,16.979,623000.0
2013-10-30 09:55:00,17.37,17.56,17.37,17.53,780700.0,16.979,17.1648,16.979,17.1354,780700.0
2013-10-30 10:00:00,17.54,17.54,17.4,17.4,558700.0,17.1452,17.1452,17.0084,17.0084,558700.0
2013-10-30 10:05:00,17.4,17.41,17.37,17.39,350900.0,17.0084,17.0181,16.979,16.9986,350900.0
2013-10-30 10:10:00,17.39,17.44,17.39,17.39,343800.0,16.9986,17.0475,16.9986,16.9986,343800.0
2013-10-30 10:15:00,17.39,17.4,17.38,17.38,312400.0,16.9986,17.0084,16.9888,16.9888,312400.0
2013-10-30 10:20:00,17.39,17.41,17.38,17.4,380300.0,16.9986,17.0181,16.9888,17.0084,380300.0
2013-10-30 10:25:00,17.4,17.41,17.38,17.4,281700.0,17.0084,17.0181,16.9888,17.0084,281700.0
2013-10-30 10:30:00,17.4,17.46,17.36,17.43,632500.0,17.0084,17.067,16.9693,17.0377,632500.0
2013-10-30 10:35:00,17.43,17.48,17.42,17.43,279600.0,17.0377,17.0866,17.0279,17.0377,279600.0
2013-10-30 10:40:00,17.43,17.49,17.42,17.49,150300.0,17.0377,17.0963,17.0279,17.0963,150300.0
2013-10-30 10:45:00,17.48,17.5,17.43,17.43,188500.0,17.0866,17.1061,17.0377,17.0377,188500.0
2013-10-30 10:50:00,17.43,17.46,17.43,17.44,242000.0,17.0377,17.067,17.0377,17.0475,242000.0
2013-10-30 10:55:00,17.45,17.45,17.38,17.42,196200.0,17.0572,17.0572,16.9888,17.0279,196200.0
2013-10-30 11:00:00,17.42,17.44,17.4,17.4,131300.0,17.0279,17.0475,17.0084,17.0084,131300.0
2013-10-30 11:05:00,17.4,17.44,17.39,17.42,228500.0,17.0084,17.0475,16.9986,17.0279,228500.0
2013-10-30 11:10:00,17.41,17.43,17.39,17.41,213800.0,17.0181,17.0377,16.9986,17.0181,213800.0
2013-10-30 11:15:00,17.41,17.41,17.36,17.38,159900.0,17.0181,17.0181,16.9693,16.9888,159900.0
2013-10-30 11:20:00,17.38,17.38,17.33,17.35,188800.0,16.9888,16.9888,16.9399,16.9595,188800.0
2013-10-30 11:25:00,17.35,17.37,17.34,17.35,117500.0,16.9595,16.979,16.9497,16.9595,117500.0
2013-10-30 11:30:00,17.35,17.36,17.32,17.32,144700.0,16.9595,16.9693,16.9302,16.9302,144700.0
2013-10-30 11:35:00,17.32,17.33,17.27,17.28,460200.0,16.9302,16.9399,16.8813,16.8911,460200.0
2013-10-30 11:40:00,17.28,17.33,17.27,17.31,252400.0,16.8911,16.9399,16.8813,16.9204,252400.0
2013-10-30 11:45:00,17.31,17.32,17.29,17.31,91000.0,16.9204,16.9302,16.9008,16.9204,91000.0
2013-10-30 11:50:00,17.3,17.32,17.28,17.32,182600.0,16.9106,16.9302,16.8911,16.9302,182600.0
2013-10-30 11:55:00,17.32,17.36,17.29,17.36,464800.0,16.9302,16.9693,16.9008,16.9693,464800.0
2013-10-30 12:00:00,17.35,17.4,17.32,17.4,287400.0,16.9595,17.0084,16.9302,17.0084,287400.0
2013-10-30 12:05:00,17.39,17.4,17.33,17.35,195900.0,16.9986,17.0084,16.9399,16.9595,195900.0
2013-10-30 12:10:00,17.35,17.35,17.31,17.32,129800.0,16.9595,16.9595,16.9204,16.9302,129800.0
2013-10-30 12:15:00,17.32,17.33,17.29,17.3,267200.0,16.9302,16.9399,16.9008,16.9106,267200.0
2013-10-30 12:20:00,17.29,17.32,17.28,17.31,175600.0,16.9008,16.9302,16.8911,16.9204,175600.0
2013-10-30 12:25:00,17.31,17.31,17.28,17.31,191000.0,16.9204,16.9204,16.8911,16.9204,191000.0
2013-10-30 12:30:00,17.3,17.34,17.3,17.3,178300.0,16.9106,16.9497,16.9106,16.9106,178300.0
2013-10-30 12:35:00,17.3,17.33,17.3,17.3,125700.0,16.9106,16.9399,16.9106,16.9106,125700.0
2013-10-30 12:40:00,17.3,17.32,17.29,17.32,139000.0,16.9106,16.9302,16.9008,16.9302,139000.0
2013-10-30 12:45:00,17.32,17.34,17.31,17.33,85500.0,16.9302,16.9497,16.9204,16.9399,85500.0
2013-10-30 12:50:00,17.33,17.34,17.3,17.33,149400.0,16.9399,16.9497,16.9106,16.9399,149400.0
2013-10-30 12:55:00,17.33,17.35,17.32,17.35,65300.0,16.9399,16.9595,16.9302,16.9595,65300.0
2013-10-30 13:00:00,17.35,17.39,17.34,17.38,658400.0,16.9595,16.9986,16.9497,16.9888,658400.0
2013-10-30 13:05:00,17.37,17.42,17.36,17.42,578100.0,16.979,17.0279,16.9693,17.0279,578100.0
2013-10-30 13:10:00,17.41,17.42,17.39,17.41,137200.0,17.0181,17.0279,16.9986,17.0181,137200.0
2013-10-30 13:15:00,17.41,17.42,17.4,17.41,344200.0,17.0181,17.0279,17.0084,17.0181,344200.0
2013-10-30 13:20:00,17.41,17.43,17.4,17.42,868400.0,17.0181,17.0377,17.0084,17.0279,868400.0
2013-10-30 13:25:00,17.42,17.46,17.41,17.41,1230700.0,17.0279,17.067,17.0181,17.0181,1230700.0
2013-10-30 13:30:00,17.42,17.42,17.39,17.39,82400.0,17.0279,17.0279,16.9986,16.9986,82400.0
2013-10-30 13:35:00,17.4,17.4,17.39,17.39,66800.0,17.0084,17.0084,16.9986,16.9986,66800.0
2013-10-30 13:40:00,17.39,17.4,17.38,17.39,198200.0,16.9986,17.0084,16.9888,16.9986,198200.0
2013-10-30 13:45:00,17.38,17.39,17.3,17.32,381300.0,16.9888,16.9986,16.9106,16.9302,381300.0
2013-10-30 13:50:00,17.32,17.38,17.32,17.36,460200.0,16.9302,16.9888,16.9302,16.9693,460200.0
2013-10-30 13:55:00,17.36,17.38,17.35,17.36,301500.0,16.9693,16.9888,16.9595,16.9693,301500.0
2013-10-30 14:00:00,17.36,17.42,17.33,17.39,206200.0,16.9693,17.0279,16.9399,16.9986,206200.0
2013-10-30 14:05:00,17.39,17.45,17.36,17.38,322500.0,16.9986,17.0572,16.9693,16.9888,322500.0
2013-10-30 14:10:00,17.38,17.43,17.37,17.41,265600.0,16.9888,17.0377,16.979,17.0181,265600.0
2013-10-30 14:15:00,17.41,17.41,17.31,17.35,457900.0,17.0181,17.0181,16.9204,16.9595,457900.0
2013-10-30 14:20:00,17.35,17.37,17.32,17.32,243400.0,16.9595,16.979,16.9302,16.9302,243400.0
2013-10-30 14:25:00,17.32,17.34,17.29,17.34,251400.0,16.9302,16.9497,16.9008,16.9497,251400.0
2013-10-30 14:30:00,17.34,17.34,17.29,17.32,284200.0,16.9497,16.9497,16.9008,16.9302,284200.0
2013-10-30 14:35:00,17.31,17.33,17.29,17.3,314500.0,16.9204,16.9399,16.9008,16.9106,314500.0
2013-10-30 14:40:00,17.3,17.32,17.27,17.28,677400.0,16.9106,16.9302,16.8813,16.8911,677400.0
2013-10-30 14:45:00,17.28,17.34,17.28,17.31,491200.0,16.8911,16.9497,16.8911,16.9204,491200.0
2013-10-30 14:50:00,17.31,17.32,17.28,17.3,573500.0,16.9204,16.9302,16.8911,16.9106,573500.0
2013-10-30 14:55:00,17.3,17.36,17.3,17.33,474900.0,16.9106,16.9693,16.9106,16.9399,474900.0
2013-10-30 15:00:00,17.33,17.36,17.31,17.36,577000.0,16.9399,16.9693,16.9204,16.9693,577000.0
2013-10-30 15:05:00,17.37,17.39,17.34,17.35,473600.0,16.979,16.9986,16.9497,16.9595,473600.0
2013-10-30 15:10:00,17.35,17.37,17.34,17.35,437300.0,16.9595,16.979,16.9497,16.9595,437300.0
2013-10-30 15:15:00,17.34,17.36,17.31,17.35,829600.0,16.9497,16.9693,16.9204,16.9595,829600.0
2013-10-30 15:20:00,17.35,17.38,17.33,17.36,590500.0,16.9595,16.9888,16.9399,16.9693,590500.0
2013-10-30 15:25:00,17.36,17.38,17.34,17.37,495300.0,16.9693,16.9888,16.9497,16.979,495300.0
2013-10-30 15:30:00,17.36,17.38,17.36,17.37,545300.0,16.9693,16.9888,16.9693,16.979,545300.0
2013-10-30 15:35:00,17.37,17.4,17.36,17.39,628100.0,16.979,17.0084,16.9693,16.9986,628100.0
2013-10-30 15:40:00,17.39,17.42,17.38,17.42,673100.0,16.9986,17.0279,16.9888,17.0279,673100.0
2013-10-30 15:45:00,17.42,17.43,17.39,17.41,703300.0,17.0279,17.0377,16.9986,17.0181,703300.0
2013-10-30 15:50:00,17.41,17.42,17.39,17.39,321300.0,17.0181,17.0279,16.9986,16.9986,321300.0
2013-10-30 15:55:00,17.39,17.4,17.38,17.4,676500.0,16.9986,17.0084,16.9888,17.0084,676500.0
2013-10-31 09:30:00,17.28,17.38,17.27,17.33,375800.0,16.8911,16.9888,16.8813,16.9399,375800.0
2013-10-31 09:35:00,17.33,17.48,17.33,17.47,383200.0,16.9399,17.0866,16.9399,17.0768,383200.0
2013-10-31 09:40:00,17.48,17.48,17.32,17.35,615500.0,17.0866,17.0866,16.9302,16.9595,615500.0
2013-10-31 09:45:00,17.36,17.41,17.29,17.31,423400.0,16.9693,17.0181,16.9008,16.9204,423400.0
2013-10-31 09:50:00,17.32,17.36,17.26,17.29,320300.0,16.9302,16.9693,16.8715,16.9008,320300.0
2013-10-31 09:55:00,17.28,17.31,17.22,17.23,395800.0,16.8911,16.9204,16.8324,16.8422,395800.0
2013-10-31 10:00:00,17.22,17.35,17.18,17.35,492900.0,16.8324,16.9595,16.7933,16.9595,492900.0
2013-10-31 10:05:00,17.34,17.39,17.3,17.36,450100.0,16.9497,16.9986,16.9106,16.9693,450100.0
2013-10-31 10:10:00,17.36,17.44,17.34,17.42,487600.0,16.9693,17.0475,16.9497,17.0279,487600.0
2013-10-31 10:15:00,17.43,17.45,17.39,17.42,428500.0,17.0377,17.0572,16.9986,17.0279,428500.0
2013-10-31 10:20:00,17.43,17.45,17.39,17.43,360600.0,17.0377,17.0572,16.9986,17.0377,360600.0
2013-10-31 10:25:00,17.43,17.46,17.4,17.4,550500.0,17.0377,17.067,17.0084,17.0084,550500.0
2013-10-31 10:30:00,17.41,17.43,17.38,17.38,539600.0,17.0181,17.0377,16.9888,16.9888,539600.0
2013-10-31 10:35:00,17.38,17.42,17.37,17.39,414600.0,16.9888,17.0279,16.979,16.9986,414600.0
2013-10-31 10:40:00,17.39,17.46,17.39,17.45,234200.0,16.9986,17.067,16.9986,17.0572,234200.0
2013-10-31 10:45:00,17.44,17.46,17.44,17.44,226800.0,17.0475,17.067,17.0475,17.0475,226800.0
2013-10-31 10:50:00,17.45,17.5,17.44,17.46,364700.0,17.0572,17.1061,17.0475,17.067,364700.0
2013-10-31 10:55:00,17.47,17.5,17.45,17.46,161700.0,17.0768,17.1061,17.0572,17.067,161700.0
2013-10-31 11:00:00,17.46,17.49,17.46,17.48,153400.0,17.067,17.0963,17.067,17.0866,153400.0
2013-10-31 11:05:00,17.48,17.49,17.45,17.49,206300.0,17.0866,17.0963,17.0572,17.0963,206300.0
2013-10-31 11:10:00,17.49,17.58,17.48,17.57,549000.0,17.0963,17.1843,17.0866,17.1745,549000.0
2013-10-31 11:15:00,17.57,17.63,17.55,17.62,683500.0,17.1745,17.2332,17.155,17.2234,683500.0
2013-10-31 11:20:00,17.62,17.69,17.62,17.67,572200.0,17.2234,17.2918,17.2234,17.2723,572200.0
2013-10-31 11:25:00,17.66,17.74,17.64,17.71,595500.0,17.2625,17.3407,17.243,17.3114,595500.0
2013-10-31 11:30:00,17.71,17.75,17.7,17.74,254600.0,17.3114,17.3505,17.3016,17.3407,254600.0
2013-10-31 11:35:00,17.73,17.75,17.71,17.71,266500.0,17.3309,17.3505,17.3114,17.3114,266500.0
2013-10-31 11:40:00,17.71,17.73,17.7,17.71,120600.0,17.3114,17.3309,17.3016,17.3114,120600.0
2013-10-31 11:45:00,17.7,17.73,17.69,17.73,184300.0,17.3016,17.3309,17.2918,17.3309,184300.0
2013-10-31 11:50:00,17.72,17.73,17.7,17.7,161500.0,17.3212,17.3309,17.3016,17.3016,161500.0
2013-10-31 11:55:00,17.7,17.71,17.69,17.7,193900.0,17.3016,17.3114,17.2918,17.3016,193900.0
2013-10-31 12:00:00,17.69,17.7,17.63,17.68,315700.0,17.2918,17.3016,17.2332,17.2821,315700.0
2013-10-31 12:05:00,17.68,17.7,17.67,17.69,188300.0,17.2821,17.3016,17.2723,17.2918,188300.0
2013-10-31 12:10:00,17.69,17.69,17.65,17.65,101100.0,17.2918,17.2918,17.2527,17.2527,101100.0
2013-10-31 12:15:00,17.65,17.7,17.64,17.69,352400.0,17.2527,17.3016,17.243,17.2918,352400.0
2013-10-31 12:20:00,17.68,17.71,17.68,17.71,159300.0,17.2821,17.3114,17.2821,17.3114,159300.0
2013-10-31 12:25:00,17.71,17.75,17.71,17.74,906700.0,17.3114,17.3505,17.3114,17.3407,906700.0
2013-10-31 12:30:00,17.74,17.79,17.73,17.77,622300.0,17.3407,17.3896,17.3309,17.37,622300.0
2013-10-31 12:35:00,17.76,17.78,17.73,17.73,1125800.0,17.3603,17.3798,17.3309,17.3309,1125800.0
2013-10-31 12:40:00,17.73,17.76,17.73,17.75,353000.0,17.3309,17.3603,17.3309,17.3505,353000.0
2013-10-31 12:45:00,17.76,17.76,17.7,17.71,671600.0,17.3603,17.3603,17.3016,17.3114,671600.0
2013-10-31 12:50:00,17.71,17.74,17.7,17.72,727400.0,17.3114,17.3407,17.3016,17.3212,727400.0
2013-10-31 12:55:00,17.72,17.73,17.61,17.63,911900.0,17.3212,17.3309,17.2136,17.2332,911900.0
2013-10-31 13:00:00,17.63,17.67,17.6,17.63,659100.0,17.2332,17.2723,17.2039,17.2332,659100.0
2013-10-31 13:05:00,17.63,17.64,17.62,17.64,141800.0,17.2332,17.243,17.2234,17.243,141800.0
2013-10-31 13:10:00,17.64,17.72,17.63,17.71,397300.0,17.243,17.3212,17.2332,17.3114,397300.0
2013-10-31 13:15:00,17.71,17.75,17.7,17.71,692000.0,17.3114,17.3505,17.3016,17.3114,692000.0
2013-10-31 13:20:00,17.71,17.72,17.68,17.71,284000.0,17.3114,17.3212,17.2821,17.3114,284000.0
2013-10-31 13:25:00,17.71,17.75,17.71,17.72,478800.0,17.3114,17.3505,17.3114,17.3212,478800.0
2013-10-31 13:30:00,17.71,17.73,17.71,17.73,189200.0,17.3114,17.3309,17.3114,17.3309,189200.0
2013-10-31 13:35:00,17.73,17.77,17.72,17.74,588300.0,17.3309,17.37,17.3212,17.3407,588300.0
2013-10-31 13:40:00,17.75,17.75,17.72,17.73,495300.0,17.3505,17.3505,17.3212,17.3309,495300.0
2013-10-31 13:45:00,17.74,17.74,17.72,17.74,173800.0,17.3407,17.3407,17.3212,17.3407,173800.0
2013-10-31 13:50:00,17.74,17.74,17.69,17.73,509000.0,17.3407,17.3407,17.2918,17.3309,509000.0
2013-10-31 13:55:00,17.73,17.77,17.71,17.73,863300.0,17.3309,17.37,17.3114,17.3309,863300.0
2013-10-31 14:00:00,17.74,17.74,17.7,17.71,711200.0,17.3407,17.3407,17.3016,17.3114,711200.0
2013-10-31 14:05:00,17.71,17.72,17.68,17.7,315200.0,17.3114,17.3212,17.2821,17.3016,315200.0
2013-10-31 14:10:00,17.7,17.77,17.69,17.75,590700.0,17.3016,17.37,17.2918,17.3505,590700.0
2013-10-31 14:15:00,17.74,17.78,17.72,17.77,583200.0,17.3407,17.3798,17.3212,17.37,583200.0
2013-10-31 14:20:00,17.78,17.8,17.74,17.75,638600.0,17.3798,17.3994,17.3407,17.3505,638600.0
2013-10-31 14:25:00,17.74,17.8,17.72,17.79,997700.0,17.3407,17.3994,17.3212,17.3896,997700.0
2013-10-31 14:30:00,17.79,17.79,17.75,17.77,363300.0,17.3896,17.3896,17.3505,17.37,363300.0
2013-10-31 14:35:00,17.76,17.77,17.74,17.76,606000.0,17.3603,17.37,17.3407,17.3603,606000.0
2013-10-31 14:40:00,17.76,17.79,17.75,17.77,693600.0,17.3603,17.3896,17.3505,17.37,693600.0
2013-10-31 14:45:00,17.76,17.78,17.75,17.77,219500.0,17.3603,17.3798,17.3505,17.37,219500.0
2013-10-31 14:50:00,17.78,17.78,17.76,17.77,296100.0,17.3798,17.3798,17.3603,17.37,296100.0
2013-10-31 14:55:00,17.77,17.8,17.73,17.73,761200.0,17.37,17.3994,17.3309,17.3309,761200.0
2013-10-31 15:00:00,17.73,17.74,17.69,17.7,446100.0,17.3309,17.3407,17.2918,17.3016,446100.0
2013-10-31 15:05:00,17.71,17.71,17.67,17.7,276200.0,17.3114,17.3114,17.2723,17.3016,276200.0
2013-10-31 15:10:00,17.7,17.72,17.66,17.66,609800.0,17.3016,17.3212,17.2625,17.2625,609800.0
2013-10-31 15:15:00,17.66,17.67,17.61,17.63,821500.0,17.2625,17.2723,17.2136,17.2332,821500.0
2013-10-31 15:20:00,17.64,17.69,17.64,17.66,318500.0,17.243,17.2918,17.243,17.2625,318500.0
2013-10-31 15:25:00,17.66,17.67,17.61,17.62,655200.0,17.2625,17.2723,17.2136,17.2234,655200.0
2013-10-31 15:30:00,17.61,17.68,17.6,17.65,1136200.0,17.2136,17.2821,17.2039,17.2527,1136200.0
2013-10-31 15:35:00,17.65,17.7,17.65,17.7,502000.0,17.2527,17.3016,17.2527,17.3016,502000.0
2013-10-31 15:40:00,17.69,17.72,17.67,17.7,1008800.0,17.2918,17.3212,17.2723,17.3016,1008800.0
2013-10-31 15:45:00,17.7,17.71,17.65,17.66,983300.0,17.3016,17.3114,17.2527,17.2625,983300.0
2013-10-31 15:50:00,17.66,17.7,17.65,17.69,869600.0,17.2625,17.3016,17.2527,17.2918,869600.0
2013-10-31 15:55:00,17.68,17.7,17.67,17.68,1648700.0,17.2821,17.3016,17.2723,17.2821,1648700.0
2013-11-01 09:30:00,17.73,17.8,17.69,17.71,545100.0,17.3309,17.3994,17.2918,17.3114,545100.0
2013-11-01 09:35:00,17.7,17.83,17.7,17.79,415500.0,17.3016,17.4287,17.3016,17.3896,415500.0
2013-11-01 09:40:00,17.79,17.91,17.78,17.86,604600.0,17.3896,17.5069,17.3798,17.458,604600.0
2013-11-01 09:45:00,17.87,17.89,17.8,17.86,313000.0,17.4678,17.4873,17.3994,17.458,313000.0
2013-11-01 09:50:00,17.86,17.88,17.8,17.82,541900.0,17.458,17.4776,17.3994,17.4189,541900.0
2013-11-01 09:55:00,17.83,17.88,17.81,17.83,294300.0,17.4287,17.4776,17.4091,17.4287,294300.0
2013-11-01 10:00:00,17.84,17.84,17.8,17.82,375200.0,17.4385,17.4385,17.3994,17.4189,375200.0
2013-11-01 10:05:00,17.82,17.87,17.82,17.84,526400.0,17.4189,17.4678,17.4189,17.4385,526400.0
2013-11-01 10:10:00,17.83,17.83,17.7,17.7,429900.0,17.4287,17.4287,17.3016,17.3016,429900.0
2013-11-01 10:15:00,17.7,17.75,17.68,17.69,507200.0,17.3016,17.3505,17.2821,17.2918,507200.0
2013-11-01 10:20:00,17.68,17.75,17.65,17.71,395400.0,17.2821,17.3505,17.2527,17.3114,395400.0
2013-11-01 10:25:00,17.7,17.76,17.7,17.72,279000.0,17.3016,17.3603,17.3016,17.3212,279000.0
2013-11-01 10:30:00,17.71,17.72,17.63,17.63,159700.0,17.3114,17.3212,17.2332,17.2332,159700.0
2013-11-01 10:35:00,17.63,17.73,17.62,17.71,395200.0,17.2332,17.3309,17.2234,17.3114,395200.0
2013-11-01 10:40:00,17.71,17.76,17.7,17.75,140000.0,17.3114,17.3603,17.3016,17.3505,140000.0
2013-11-01 10:45:00,17.76,17.78,17.71,17.73,366900.0,17.3603,17.3798,17.3114,17.3309,366900.0
2013-11-01 10:50:00,17.73,17.75,17.7,17.74,128000.0,17.3309,17.3505,17.3016,17.3407,128000.0
2013-11-01 10:55:00,17.75,17.75,17.68,17.69,195800.0,17.3505,17.3505,17.2821,17.2918,195800.0
2013-11-01 11:00:00,17.68,17.69,17.61,17.63,187400.0,17.2821,17.2918,17.2136,17.2332,187400.0
2013-11-01 11:05:00,17.63,17.64,17.57,17.58,369300.0,17.2332,17.243,17.1745,17.1843,369300.0
2013-11-01 11:10:00,17.58,17.6,17.54,17.57,371500.0,17.1843,17.2039,17.1452,17.1745,371500.0
2013-11-01 11:15:00,17.58,17.58,17.51,17.57,339300.0,17.1843,17.1843,17.1159,17.1745,339300.0
2013-11-01 11:20:00,17.57,17.62,17.56,17.59,284700.0,17.1745,17.2234,17.1648,17.1941,284700.0
2013-11-01 11:25:00,17.58,17.61,17.56,17.61,257600.0,17.1843,17.2136,17.1648,17.2136,257600.0
2013-11-01 11:30:00,17.6,17.63,17.58,17.6,158100.0,17.2039,17.2332,17.1843,17.2039,158100.0
2013-11-01 11:35:00,17.6,17.61,17.57,17.59,247800.0,17.2039,17.2136,17.1745,17.1941,247800.0
2013-11-01 11:40:00,17.59,17.6,17.56,17.59,169500.0,17.1941,17.2039,17.1648,17.1941,169500.0
2013-11-01 11:45:00,17.59,17.59,17.54,17.58,179100.0,17.1941,17.1941,17.1452,17.1843,179100.0
2013-11-01 11:50:00,17.58,17.58,17.54,17.56,178900.0,17.1843,17.1843,17.1452,17.1648,178900.0
2013-11-01 11:55:00,17.56,17.58,17.54,17.54,424300.0,17.1648,17.1843,17.1452,17.1452,424300.0
2013-11-01 12:00:00,17.54,17.57,17.54,17.56,157300.0,17.1452,17.1745,17.1452,17.1648,157300.0
2013-11-01 12:05:00,17.55,17.57,17.54,17.55,102800.0,17.155,17.1745,17.1452,17.155,102800.0
2013-11-01 12:10:00,17.55,17.55,17.53,17.53,76400.0,17.155,17.155,17.1354,17.1354,76400.0
2013-11-01 12:15:00,17.53,17.56,17.52,17.53,138400.0,17.1354,17.1648,17.1257,17.1354,138400.0
2013-11-01 12:20:00,17.53,17.61,17.53,17.59,283400.0,17.1354,17.2136,17.1354,17.1941,283400.0
2013-11-01 12:25:00,17.59,17.62,17.59,17.6,114300.0,17.1941,17.2234,17.1941,17.2039,114300.0
2013-11-01 12:30:00,17.59,17.62,17.58,17.59,438200.0,17.1941,17.2234,17.1843,17.1941,438200.0
2013-11-01 12:35:00,17.58,17.61,17.57,17.59,694100.0,17.1843,17.2136,17.1745,17.1941,694100.0
2013-11-01 12:40:00,17.59,17.64,17.58,17.62,575600.0,17.1941,17.243,17.1843,17.2234,575600.0
2013-11-01 12:45:00,17.62,17.66,17.59,17.59,414700.0,17.2234,17.2625,17.1941,17.1941,414700.0
2013-11-01 12:50:00,17.59,17.61,17.56,17.57,667100.0,17.1941,17.2136,17.1648,17.1745,667100.0
2013-11-01 12:55:00,17.57,17.6,17.55,17.57,643700.0,17.1745,17.2039,17.155,17.1745,643700.0
2013-11-01 13:00:00,17.57,17.57,17.52,17.55,872600.0,17.1745,17.1745,17.1257,17.155,872600.0
2013-11-01 13:05:00,17.55,17.57,17.51,17.57,719600.0,17.155,17.1745,17.1159,17.1745,719600.0
2013-11-01 13:10:00,17.56,17.58,17.52,17.53,948300.0,17.1648,17.1843,17.1257,17.1354,948300.0
2013-11-01 13:15:00,17.53,17.55,17.46,17.46,1340300.0,17.1354,17.155,17.067,17.067,1340300.0
2013-11-01 13:20:00,17.46,17.49,17.43,17.49,1240600.0,17.067,17.0963,17.0377,17.0963,1240600.0
2013-11-01 13:25:00,17.49,17.51,17.46,17.48,1016900.0,17.0963,17.1159,17.067,17.0866,1016900.0
2013-11-01 13:30:00,17.48,17.49,17.44,17.47,668800.0,17.0866,17.0963,17.0475,17.0768,668800.0
2013-11-01 13:35:00,17.48,17.53,17.45,17.51,1462000.0,17.0866,17.1354,17.0572,17.1159,1462000.0
2013-11-01 13:40:00,17.52,17.52,17.45,17.46,717100.0,17.1257,17.1257,17.0572,17.067,717100.0
2013-11-01 13:45:00,17.46,17.52,17.45,17.51,1124500.0,17.067,17.1257,17.0572,17.1159,1124500.0
2013-11-01 13:50:00,17.52,17.54,17.48,17.51,916000.0,17.1257,17.1452,17.0866,17.1159,916000.0
2013-11-01 13:55:00,17.52,17.53,17.48,17.49,604000.0,17.1257,17.1354,17.0866,17.0963,604000.0
2013-11-01 14:00:00,17.48,17.5,17.45,17.47,868900.0,17.0866,17.1061,17.0572,17.0768,868900.0
2013-11-01 14:05:00,17.48,17.52,17.47,17.48,414100.0,17.0866,17.1257,17.0768,17.0866,414100.0
2013-11-01 14:10:00,17.48,17.5,17.45,17.48,622200.0,17.0866,17.1061,17.0572,17.0866,622200.0
2013-11-01 14:15:00,17.48,17.5,17.45,17.45,673300.0,17.0866,17.1061,17.0572,17.0572,673300.0
2013-11-01 14:20:00,17.46,17.5,17.45,17.47,1039100.0,17.067,17.1061,17.0572,17.0768,1039100.0
2013-11-01 14:25:00,17.48,17.5,17.46,17.46,407400.0,17.0866,17.1061,17.067,17.067,407400.0
2013-11-01 14:30:00,17.46,17.5,17.46,17.47,462300.0,17.067,17.1061,17.067,17.0768,462300.0
2013-11-01 14:35:00,17.47,17.5,17.46,17.47,868300.0,17.0768,17.1061,17.067,17.0768,868300.0
2013-11-01 14:40:00,17.47,17.51,17.46,17.48,765500.0,17.0768,17.1159,17.067,17.0866,765500.0
2013-11-01 14:45:00,17.48,17.5,17.45,17.48,735600.0,17.0866,17.1061,17.0572,17.0866,735600.0
2013-11-01 14:50:00,17.48,17.53,17.47,17.48,624800.0,17.0866,17.1354,17.0768,17.0866,624800.0
2013-11-01 14:55:00,17.49,17.53,17.48,17.5,581200.0,17.0963,17.1354,17.0866,17.1061,581200.0
2013-11-01 15:00:00,17.5,17.54,17.49,17.51,744500.0,17.1061,17.1452,17.0963,17.1159,744500.0
2013-11-01 15:05:00,17.5,17.54,17.49,17.5,667400.0,17.1061,17.1452,17.0963,17.1061,667400.0
2013-11-01 15:10:00,17.51,17.58,17.5,17.58,548100.0,17.1159,17.1843,17.1061,17.1843,548100.0
2013-11-01 15:15:00,17.57,17.58,17.52,17.52,292200.0,17.1745,17.1843,17.1257,17.1257,292200.0
2013-11-01 15:20:00,17.52,17.53,17.51,17.53,167100.0,17.1257,17.1354,17.1159,17.1354,167100.0
2013-11-01 15:25:00,17.53,17.55,17.52,17.54,568800.0,17.1354,17.155,17.1257,17.1452,568800.0
2013-11-01 15:30:00,17.54,17.58,17.52,17.57,519500.0,17.1452,17.1843,17.1257,17.1745,519500.0
2013-11-01 15:35:00,17.57,17.58,17.55,17.55,142800.0,17.1745,17.1843,17.155,17.155,142800.0
2013-11-01 15:40:00,17.55,17.56,17.54,17.55,205800.0,17.155,17.1648,17.1452,17.155,205800.0
2013-11-01 15:45:00,17.56,17.59,17.54,17.56,856700.0,17.1648,17.1941,17.1452,17.1648,856700.0
2013-11-01 15:50:00,17.55,17.58,17.55,17.57,316400.0,17.155,17.1843,17.155,17.1745,316400.0
2013-11-01 15:55:00,17.56,17.59,17.55,17.57,693500.0,17.1648,17.1941,17.155,17.1745,693500.0
2013-11-04 09:30:00,17.61,17.68,17.52,17.62,472300.0,17.2136,17.2821,17.1257,17.2234,472300.0
2013-11-04 09:35:00,17.61,17.7,17.61,17.68,377500.0,17.2136,17.3016,17.2136,17.2821,377500.0
2013-11-04 09:40:00,17.67,17.69,17.59,17.63,339000.0,17.2723,17.2918,17.1941,17.2332,339000.0
2013-11-04 09:45:00,17.63,17.67,17.62,17.66,289100.0,17.2332,17.2723,17.2234,17.2625,289100.0
2013-11-04 09:50:00,17.65,17.68,17.6,17.68,390000.0,17.2527,17.2821,17.2039,17.2821,390000.0
2013-11-04 09:55:00,17.67,17.73,17.65,17.71,741000.0,17.2723,17.3309,17.2527,17.3114,741000.0
2013-11-04 10:00:00,17.71,17.72,17.67,17.72,185400.0,17.3114,17.3212,17.2723,17.3212,185400.0
2013-11-04 10:05:00,17.72,17.75,17.68,17.72,300200.0,17.3212,17.3505,17.2821,17.3212,300200.0
2013-11-04 10:10:00,17.72,17.8,17.71,17.77,302400.0,17.3212,17.3994,17.3114,17.37,302400.0
2013-11-04 10:15:00,17.78,17.82,17.77,17.8,318500.0,17.3798,17.4189,17.37,17.3994,318500.0
2013-11-04 10:20:00,17.8,17.82,17.78,17.79,189700.0,17.3994,17.4189,17.3798,17.3896,189700.0
2013-11-04 10:25:00,17.79,17.86,17.79,17.83,582800.0,17.3896,17.458,17.3896,17.4287,582800.0
2013-11-04 10:30:00,17.83,17.86,17.78,17.79,694300.0,17.4287,17.458,17.3798,17.3896,694300.0
2013-11-04 10:35:00,17.79,17.89,17.79,17.89,1389500.0,17.3896,17.4873,17.3896,17.4873,1389500.0
2013-11-04 10:40:00,17.89,17.95,17.87,17.95,947700.0,17.4873,17.546,17.4678,17.546,947700.0
2013-11-04 10:45:00,17.95,17.99,17.92,17.93,1196800.0,17.546,17.5851,17.5167,17.5264,1196800.0
2013-11-04 10:50:00,17.93,17.94,17.85,17.88,1041400.0,17.5264,17.5362,17.4482,17.4776,1041400.0
2013-11-04 10:55:00,17.89,17.91,17.86,17.87,319400.0,17.4873,17.5069,17.458,17.4678,319400.0
2013-11-04 11:00:00,17.87,17.89,17.83,17.86,589800.0,17.4678,17.4873,17.4287,17.458,589800.0
2013-11-04 11:05:00,17.86,17.89,17.84,17.88,204300.0,17.458,17.4873,17.4385,17.4776,204300.0
2013-11-04 11:10:00,17.88,17.88,17.84,17.85,254500.0,17.4776,17.4776,17.4385,17.4482,254500.0
2013-11-04 11:15:00,17.85,17.89,17.83,17.85,1134300.0,17.4482,17.4873,17.4287,17.4482,1134300.0
2013-11-04 11:20:00,17.86,17.87,17.83,17.86,134500.0,17.458,17.4678,17.4287,17.458,134500.0
2013-11-04 11:25:00,17.86,17.88,17.84,17.87,399700.0,17.458,17.4776,17.4385,17.4678,399700.0
2013-11-04 11:30:00,17.87,17.87,17.8,17.83,934100.0,17.4678,17.4678,17.3994,17.4287,934100.0
2013-11-04 11:35:00,17.83,17.86,17.82,17.85,439800.0,17.4287,17.458,17.4189,17.4482,439800.0
2013-11-04 11:40:00,17.85,17.89,17.85,17.85,422200.0,17.4482,17.4873,17.4482,17.4482,422200.0
2013-11-04 11:45:00,17.85,17.89,17.84,17.89,323400.0,17.4482,17.4873,17.4385,17.4873,323400.0
2013-11-04 11:50:00,17.89,17.91,17.88,17.89,257200.0,17.4873,17.5069,17.4776,17.4873,257200.0
2013-11-04 11:55:00,17.89,17.9,17.87,17.88,251100.0,17.4873,17.4971,17.4678,17.4776,251100.0
2013-11-04 12:00:00,17.89,17.9,17.84,17.85,212900.0,17.4873,17.4971,17.4385,17.4482,212900.0
2013-11-04 12:05:00,17.85,17.89,17.84,17.88,456000.0,17.4482,17.4873,17.4385,17.4776,456000.0
2013-11-04 12:10:00,17.88,17.89,17.86,17.87,152300.0,17.4776,17.4873,17.458,17.4678,152300.0
2013-11-04 12:15:00,17.86,17.89,17.85,17.87,374400.0,17.458,17.4873,17.4482,17.4678,374400.0
2013-11-04 12:20:00,17.87,17.88,17.85,17.86,126100.0,17.4678,17.4776,17.4482,17.458,126100.0
2013-11-04 12:25:00,17.85,17.87,17.85,17.86,218800.0,17.4482,17.4678,17.4482,17.458,218800.0
2013-11-04 12:30:00,17.85,17.9,17.84,17.89,650100.0,17.4482,17.4971,17.4385,17.4873,650100.0
2013-11-04 12:35:00,17.89,17.9,17.87,17.9,221100.0,17.4873,17.4971,17.4678,17.4971,221100.0
2013-11-04 12:40:00,17.89,17.91,17.86,17.86,919700.0,17.4873,17.5069,17.458,17.458,919700.0
2013-11-04 12:45:00,17.86,17.9,17.85,17.86,544600.0,17.458,17.4971,17.4482,17.458,544600.0
2013-11-04 12:50:00,17.86,17.87,17.82,17.86,425800.0,17.458,17.4678,17.4189,17.458,425800.0
2013-11-04 12:55:00,17.86,17.87,17.82,17.82,259100.0,17.458,17.4678,17.4189,17.4189,259100.0
2013-11-04 13:00:00,17.82,17.84,17.81,17.81,377400.0,17.4189,17.4385,17.4091,17.4091,377400.0
2013-11-04 13:05:00,17.81,17.83,17.8,17.82,437000.0,17.4091,17.4287,17.3994,17.4189,437000.0
2013-11-04 13:10:00,17.81,17.83,17.8,17.82,338100.0,17.4091,17.4287,17.3994,17.4189,338100.0
2013-11-04 13:15:00,17.81,17.84,17.8,17.84,621000.0,17.4091,17.4385,17.3994,17.4385,621000.0
2013-11-04 13:20:00,17.83,17.84,17.81,17.82,337700.0,17.4287,17.4385,17.4091,17.4189,337700.0
2013-11-04 13:25:00,17.83,17.87,17.82,17.84,790800.0,17.4287,17.4678,17.4189,17.4385,790800.0
2013-11-04 13:30:00,17.84,17.85,17.81,17.83,950500.0,17.4385,17.4482,17.4091,17.4287,950500.0
2013-11-04 13:35:00,17.83,17.84,17.8,17.81,351800.0,17.4287,17.4385,17.3994,17.4091,351800.0
2013-11-04 13:40:00,17.81,17.82,17.79,17.8,339400.0,17.4091,17.4189,17.3896,17.3994,339400.0
2013-11-04 13:45:00,17.8,17.8,17.75,17.76,340900.0,17.3994,17.3994,17.3505,17.3603,340900.0
2013-11-04 13:50:00,17.76,17.79,17.74,17.79,450400.0,17.3603,17.3896,17.3407,17.3896,450400.0
2013-11-04 13:55:00,17.79,17.84,17.79,17.82,328600.0,17.3896,17.4385,17.3896,17.4189,328600.0
2013-11-04 14:00:00,17.82,17.85,17.81,17.83,430700.0,17.4189,17.4482,17.4091,17.4287,430700.0
2013-11-04 14:05:00,17.83,17.87,17.82,17.87,391000.0,17.4287,17.4678,17.4189,17.4678,391000.0
2013-11-04 14:10:00,17.87,17.87,17.84,17.84,603900.0,17.4678,17.4678,17.4385,17.4385,603900.0
2013-11-04 14:15:00,17.84,17.85,17.81,17.82,222200.0,17.4385,17.4482,17.4091,17.4189,222200.0
2013-11-04 14:20:00,17.81,17.86,17.81,17.83,605900.0,17.4091,17.458,17.4091,17.4287,605900.0
2013-11-04 14:25:00,17.83,17.86,17.81,17.83,697500.0,17.4287,17.458,17.4091,17.4287,697500.0
2013-11-04 14:30:00,17.83,17.86,17.83,17.84,416600.0,17.4287,17.458,17.4287,17.4385,416600.0
2013-11-04 14:35:00,17.84,17.86,17.82,17.85,472200.0,17.4385,17.458,17.4189,17.4482,472200.0
2013-11-04 14:40:00,17.85,17.86,17.83,17.84,473100.0,17.4482,17.458,17.4287,17.4385,473100.0
2013-11-04 14:45:00,17.85,17.86,17.83,17.83,344300.0,17.4482,17.458,17.4287,17.4287,344300.0
2013-11-04 14:50:00,17.83,17.86,17.83,17.85,153100.0,17.4287,17.458,17.4287,17.4482,153100.0
2013-11-04 14:55:00,17.85,17.85,17.83,17.84,125000.0,17.4482,17.4482,17.4287,17.4385,125000.0
2013-11-04 15:00:00,17.84,17.86,17.83,17.85,686900.0,17.4385,17.458,17.4287,17.4482,686900.0
2013-11-04 15:05:00,17.85,17.85,17.81,17.82,578300.0,17.4482,17.4482,17.4091,17.4189,578300.0
2013-11-04 15:10:00,17.82,17.83,17.8,17.83,646100.0,17.4189,17.4287,17.3994,17.4287,646100.0
2013-11-04 15:15:00,17.82,17.84,17.81,17.82,619400.0,17.4189,17.4385,17.4091,17.4189,619400.0
2013-11-04 15:20:00,17.82,17.84,17.81,17.84,131000.0,17.4189,17.4385,17.4091,17.4385,131000.0
2013-11-04 15:25:00,17.83,17.85,17.82,17.84,758400.0,17.4287,17.4482,17.4189,17.4385,758400.0
2013-11-04 15:30:00,17.83,17.85,17.82,17.84,364200.0,17.4287,17.4482,17.4189,17.4385,364200.0
2013-11-04 15:35:00,17.84,17.87,17.83,17.87,690100.0,17.4385,17.4678,17.4287,17.4678,690100.0
2013-11-04 15:40:00,17.87,17.91,17.86,17.89,470100.0,17.4678,17.5069,17.458,17.4873,470100.0
2013-11-04 15:45:00,17.89,17.9,17.88,17.89,208400.0,17.4873,17.4971,17.4776,17.4873,208400.0
2013-11-04 15:50:00,17.89,17.9,17.88,17.89,424400.0,17.4873,17.4971,17.4776,17.4873,424400.0
2013-11-04 15:55:00,17.89,17.9,17.88,17.89,623000.0,17.4873,17.4971,17.4776,17.4873,623000.0
2013-11-05 09:30:00,17.75,17.77,17.6,17.67,810800.0,17.3505,17.37,17.2039,17.2723,810800.0
2013-11-05 09:35:00,17.66,17.79,17.64,17.71,458400.0,17.2625,17.3896,17.243,17.3114,458400.0
2013-11-05 09:40:00,17.71,17.78,17.7,17.7,383200.0,17.3114,17.3798,17.3016,17.3016,383200.0
2013-11-05 09:45:00,17.7,17.7,17.6,17.62,781800.0,17.3016,17.3016,17.2039,17.2234,781800.0
2013-11-05 09:50:00,17.62,17.64,17.57,17.61,648700.0,17.2234,17.243,17.1745,17.2136,648700.0
2013-11-05 09:55:00,17.62,17.64,17.57,17.63,228100.0,17.2234,17.243,17.1745,17.2332,228100.0
2013-11-05 10:00:00,17.63,17.63,17.53,17.62,651900.0,17.2332,17.2332,17.1354,17.2234,651900.0
2013-11-05 10:05:00,17.62,17.62,17.55,17.57,614700.0,17.2234,17.2234,17.155,17.1745,614700.0
2013-11-05 10:10:00,17.58,17.58,17.5,17.5,460000.0,17.1843,17.1843,17.1061,17.1061,460000.0
2013-11-05 10:15:00,17.51,17.54,17.49,17.51,619300.0,17.1159,17.1452,17.0963,17.1159,619300.0
2013-11-05 10:20:00,17.5,17.54,17.5,17.53,418300.0,17.1061,17.1452,17.1061,17.1354,418300.0
2013-11-05 10:25:00,17.54,17.57,17.51,17.55,372000.0,17.1452,17.1745,17.1159,17.155,372000.0
2013-11-05 10:30:00,17.54,17.63,17.54,17.63,491300.0,17.1452,17.2332,17.1452,17.2332,491300.0
2013-11-05 10:35:00,17.63,17.64,17.62,17.63,284100.0,17.2332,17.243,17.2234,17.2332,284100.0
2013-11-05 10:40:00,17.62,17.64,17.55,17.56,512700.0,17.2234,17.243,17.155,17.1648,512700.0
2013-11-05 10:45:00,17.57,17.59,17.55,17.59,310600.0,17.1745,17.1941,17.155,17.1941,310600.0
2013-11-05 10:50:00,17.59,17.62,17.58,17.6,226400.0,17.1941,17.2234,17.1843,17.2039,226400.0
2013-11-05 10:55:00,17.6,17.62,17.58,17.6,198200.0,17.2039,17.2234,17.1843,17.2039,198200.0
2013-11-05 11:00:00,17.6,17.61,17.57,17.58,166400.0,17.2039,17.2136,17.1745,17.1843,166400.0
2013-11-05 11:05:00,17.57,17.58,17.53,17.53,319400.0,17.1745,17.1843,17.1354,17.1354,319400.0
2013-11-05 11:10:00,17.53,17.56,17.5,17.51,303700.0,17.1354,17.1648,17.1061,17.1159,303700.0
2013-11-05 11:15:00,17.52,17.55,17.51,17.54,297600.0,17.1257,17.155,17.1159,17.1452,297600.0
2013-11-05 11:20:00,17.54,17.55,17.51,17.53,206100.0,17.1452,17.155,17.1159,17.1354,206100.0
2013-11-05 11:25:00,17.52,17.53,17.5,17.5,112800.0,17.1257,17.1354,17.1061,17.1061,112800.0
2013-11-05 11:30:00,17.51,17.53,17.51,17.52,251300.0,17.1159,17.1354,17.1159,17.1257,251300.0
2013-11-05 11:35:00,17.52,17.55,17.52,17.54,180300.0,17.1257,17.155,17.1257,17.1452,180300.0
2013-11-05 11:40:00,17.55,17.57,17.55,17.57,366900.0,17.155,17.1745,17.155,17.1745,366900.0
2013-11-05 11:45:00,17.57,17.59,17.55,17.57,512400.0,17.1745,17.1941,17.155,17.1745,512400.0
2013-11-05 11:50:00,17.57,17.6,17.57,17.59,174600.0,17.1745,17.2039,17.1745,17.1941,174600.0
2013-11-05 11:55:00,17.59,17.59,17.55,17.55,118900.0,17.1941,17.1941,17.155,17.155,118900.0
2013-11-05 12:00:00,17.56,17.57,17.55,17.57,154400.0,17.1648,17.1745,17.155,17.1745,154400.0
2013-11-05 12:05:00,17.57,17.59,17.56,17.59,97300.0,17.1745,17.1941,17.1648,17.1941,97300.0
2013-11-05 12:10:00,17.59,17.6,17.56,17.6,210100.0,17.1941,17.2039,17.1648,17.2039,210100.0
2013-11-05 12:15:00,17.6,17.62,17.59,17.61,247100.0,17.2039,17.2234,17.1941,17.2136,247100.0
2013-11-05 12:20:00,17.62,17.68,17.62,17.67,390400.0,17.2234,17.2821,17.2234,17.2723,390400.0
2013-11-05 12:25:00,17.67,17.67,17.65,17.66,177600.0,17.2723,17.2723,17.2527,17.2625,177600.0
2013-11-05 12:30:00,17.66,17.66,17.65,17.66,61800.0,17.2625,17.2625,17.2527,17.2625,61800.0
2013-11-05 12:35:00,17.66,17.66,17.62,17.63,274700.0,17.2625,17.2625,17.2234,17.2332,274700.0
2013-11-05 12:40:00,17.63,17.64,17.6,17.6,223700.0,17.2332,17.243,17.2039,17.2039,223700.0
2013-11-05 12:45:00,17.6,17.61,17.58,17.61,210100.0,17.2039,17.2136,17.1843,17.2136,210100.0
2013-11-05 12:50:00,17.61,17.63,17.6,17.62,116400.0,17.2136,17.2332,17.2039,17.2234,116400.0
2013-11-05 12:55:00,17.63,17.65,17.63,17.63,201900.0,17.2332,17.2527,17.2332,17.2332,201900.0
2013-11-05 13:00:00,17.63,17.64,17.62,17.63,121700.0,17.2332,17.243,17.2234,17.2332,121700.0
2013-11-05 13:05:00,17.63,17.64,17.63,17.63,155200.0,17.2332,17.243,17.2332,17.2332,155200.0
2013-11-05 13:10:00,17.63,17.64,17.62,17.63,90300.0,17.2332,17.243,17.2234,17.2332,90300.0
2013-11-05 13:15:00,17.63,17.64,17.62,17.63,170900.0,17.2332,17.243,17.2234,17.2332,170900.0
2013-11-05 13:20:00,17.63,17.65,17.63,17.64,37300.0,17.2332,17.2527,17.2332,17.243,37300.0
2013-11-05 13:25:00,17.64,17.66,17.64,17.65,85300.0,17.243,17.2625,17.243,17.2527,85300.0
2013-11-05 13:30:00,17.66,17.68,17.65,17.68,264600.0,17.2625,17.2821,17.2527,17.2821,264600.0
2013-11-05 13:35:00,17.67,17.69,17.65,17.65,224000.0,17.2723,17.2918,17.2527,17.2527,224000.0
2013-11-05 13:40:00,17.65,17.67,17.65,17.66,86200.0,17.2527,17.2723,17.2527,17.2625,86200.0
2013-11-05 13:45:00,17.67,17.68,17.63,17.63,330300.0,17.2723,17.2821,17.2332,17.2332,330300.0
2013-11-05 13:50:00,17.64,17.64,17.6,17.6,220000.0,17.243,17.243,17.2039,17.2039,220000.0
2013-11-05 13:55:00,17.6,17.61,17.6,17.6,39200.0,17.2039,17.2136,17.2039,17.2039,39200.0
2013-11-05 14:00:00,17.6,17.62,17.59,17.62,203600.0,17.2039,17.2234,17.1941,17.2234,203600.0
2013-11-05 14:05:00,17.62,17.67,17.61,17.66,219500.0,17.2234,17.2723,17.2136,17.2625,219500.0
2013-11-05 14:10:00,17.66,17.66,17.64,17.65,102000.0,17.2625,17.2625,17.243,17.2527,102000.0
2013-11-05 14:15:00,17.66,17.67,17.64,17.66,166500.0,17.2625,17.2723,17.243,17.2625,166500.0
2013-11-05 14:20:00,17.66,17.72,17.65,17.72,434000.0,17.2625,17.3212,17.2527,17.3212,434000.0
2013-11-05 14:25:00,17.72,17.72,17.7,17.71,189600.0,17.3212,17.3212,17.3016,17.3114,189600.0
2013-11-05 14:30:00,17.72,17.75,17.72,17.75,315700.0,17.3212,17.3505,17.3212,17.3505,315700.0
2013-11-05 14:35:00,17.75,17.75,17.73,17.73,191800.0,17.3505,17.3505,17.3309,17.3309,191800.0
2013-11-05 14:40:00,17.74,17.75,17.73,17.73,217100.0,17.3407,17.3505,17.3309,17.3309,217100.0
2013-11-05 14:45:00,17.73,17.73,17.7,17.7,164400.0,17.3309,17.3309,17.3016,17.3016,164400.0
2013-11-05 14:50:00,17.71,17.71,17.66,17.68,251000.0,17.3114,17.3114,17.2625,17.2821,251000.0
2013-11-05 14:55:00,17.68,17.68,17.66,17.66,113700.0,17.2821,17.2821,17.2625,17.2625,113700.0
2013-11-05 15:00:00,17.66,17.67,17.66,17.66,185600.0,17.2625,17.2723,17.2625,17.2625,185600.0
2013-11-05 15:05:00,17.66,17.69,17.66,17.68,346200.0,17.2625,17.2918,17.2625,17.2821,346200.0
2013-11-05 15:10:00,17.69,17.69,17.66,17.66,325700.0,17.2918,17.2918,17.2625,17.2625,325700.0
2013-11-05 15:15:00,17.66,17.68,17.66,17.67,178100.0,17.2625,17.2821,17.2625,17.2723,178100.0
2013-11-05 15:20:00,17.67,17.67,17.63,17.63,302400.0,17.2723,17.2723,17.2332,17.2332,302400.0
2013-11-05 15:25:00,17.63,17.66,17.63,17.66,248400.0,17.2332,17.2625,17.2332,17.2625,248400.0
2013-11-05 15:30:00,17.66,17.66,17.64,17.65,511900.0,17.2625,17.2625,17.243,17.2527,511900.0
2013-11-05 15:35:00,17.66,17.67,17.65,17.67,356200.0,17.2625,17.2723,17.2527,17.2723,356200.0
2013-11-05 15:40:00,17.66,17.67,17.66,17.66,145400.0,17.2625,17.2723,17.2625,17.2625,145400.0
2013-11-05 15:45:00,17.66,17.67,17.63,17.65,420900.0,17.2625,17.2723,17.2332,17.2527,420900.0
2013-11-05 15:50:00,17.65,17.68,17.65,17.67,459700.0,17.2527,17.2821,17.2527,17.2723,459700.0
2013-11-05 15:55:00,17.67,17.68,17.66,17.67,743200.0,17.2723,17.2821,17.2625,17.2723,743200.0
2013-11-06 09:30:00,17.76,17.82,17.65,17.67,651300.0,17.3603,17.4189,17.2527,17.2723,651300.0
2013-11-06 09:35:00,17.65,17.78,17.63,17.72,368900.0,17.2527,17.3798,17.2332,17.3212,368900.0
2013-11-06 09:40:00,17.72,17.76,17.61,17.69,382100.0,17.3212,17.3603,17.2136,17.2918,382100.0
2013-11-06 09:45:00,17.69,17.75,17.68,17.69,509600.0,17.2918,17.3505,17.2821,17.2918,509600.0
2013-11-06 09:50:00,17.69,17.71,17.64,17.64,343700.0,17.2918,17.3114,17.243,17.243,343700.0
2013-11-06 09:55:00,17.64,17.67,17.58,17.59,485700.0,17.243,17.2723,17.1843,17.1941,485700.0
2013-11-06 10:00:00,17.59,17.64,17.52,17.6,765600.0,17.1941,17.243,17.1257,17.2039,765600.0
2013-11-06 10:05:00,17.6,17.62,17.55,17.62,384900.0,17.2039,17.2234,17.155,17.2234,384900.0
2013-11-06 10:10:00,17.62,17.66,17.6,17.63,592300.0,17.2234,17.2625,17.2039,17.2332,592300.0
2013-11-06 10:15:00,17.64,17.64,17.58,17.62,299400.0,17.243,17.243,17.1843,17.2234,299400.0
2013-11-06 10:20:00,17.62,17.63,17.58,17.61,408100.0,17.2234,17.2332,17.1843,17.2136,408100.0
2013-11-06 10:25:00,17.61,17.63,17.55,17.55,347400.0,17.2136,17.2332,17.155,17.155,347400.0
2013-11-06 10:30:00,17.55,17.59,17.53,17.55,310800.0,17.155,17.1941,17.1354,17.155,310800.0
2013-11-06 10:35:00,17.55,17.59,17.53,17.54,415200.0,17.155,17.1941,17.1354,17.1452,415200.0
2013-11-06 10:40:00,17.55,17.57,17.5,17.5,475400.0,17.155,17.1745,17.1061,17.1061,475400.0
2013-11-06 10:45:00,17.51,17.53,17.49,17.5,567800.0,17.1159,17.1354,17.0963,17.1061,567800.0
2013-11-06 10:50:00,17.5,17.53,17.5,17.5,446400.0,17.1061,17.1354,17.1061,17.1061,446400.0
2013-11-06 10:55:00,17.5,17.52,17.49,17.52,295200.0,17.1061,17.1257,17.0963,17.1257,295200.0
2013-11-06 11:00:00,17.51,17.52,17.46,17.46,547700.0,17.1159,17.1257,17.067,17.067,547700.0
2013-11-06 11:05:00,17.46,17.52,17.45,17.49,428000.0,17.067,17.1257,17.0572,17.0963,428000.0
2013-11-06 11:10:00,17.48,17.54,17.47,17.54,198200.0,17.0866,17.1452,17.0768,17.1452,198200.0
2013-11-06 11:15:00,17.53,17.6,17.53,17.59,286900.0,17.1354,17.2039,17.1354,17.1941,286900.0
2013-11-06 11:20:00,17.6,17.6,17.57,17.6,158000.0,17.2039,17.2039,17.1745,17.2039,158000.0
2013-11-06 11:25:00,17.6,17.62,17.59,17.62,143600.0,17.2039,17.2234,17.1941,17.2234,143600.0
2013-11-06 11:30:00,17.62,17.62,17.58,17.59,232300.0,17.2234,17.2234,17.1843,17.1941,232300.0
2013-11-06 11:35:00,17.59,17.61,17.57,17.61,298000.0,17.1941,17.2136,17.1745,17.2136,298000.0
2013-11-06 11:40:00,17.61,17.61,17.55,17.55,120300.0,17.2136,17.2136,17.155,17.155,120300.0
2013-11-06 11:45:00,17.55,17.55,17.51,17.55,368600.0,17.155,17.155,17.1159,17.155,368600.0
2013-11-06 11:50:00,17.54,17.58,17.54,17.57,128200.0,17.1452,17.1843,17.1452,17.1745,128200.0
2013-11-06 11:55:00,17.56,17.58,17.53,17.54,206400.0,17.1648,17.1843,17.1354,17.1452,206400.0
2013-11-06 12:00:00,17.54,17.55,17.53,17.53,73400.0,17.1452,17.155,17.1354,17.1354,73400.0
2013-11-06 12:05:00,17.53,17.56,17.51,17.51,156400.0,17.1354,17.1648,17.1159,17.1159,156400.0
2013-11-06 12:10:00,17.51,17.52,17.49,17.5,161800.0,17.1159,17.1257,17.0963,17.1061,161800.0
2013-11-06 12:15:00,17.51,17.51,17.5,17.5,227300.0,17.1159,17.1159,17.1061,17.1061,227300.0
2013-11-06 12:20:00,17.5,17.51,17.5,17.5,51300.0,17.1061,17.1159,17.1061,17.1061,51300.0
2013-11-06 12:25:00,17.51,17.51,17.47,17.47,285600.0,17.1159,17.1159,17.0768,17.0768,285600.0
2013-11-06 12:30:00,17.48,17.53,17.47,17.53,163000.0,17.0866,17.1354,17.0768,17.1354,163000.0
2013-11-06 12:35:00,17.53,17.58,17.52,17.53,226800.0,17.1354,17.1843,17.1257,17.1354,226800.0
2013-11-06 12:40:00,17.54,17.55,17.52,17.53,124300.0,17.1452,17.155,17.1257,17.1354,124300.0
2013-11-06 12:45:00,17.53,17.53,17.51,17.52,122600.0,17.1354,17.1354,17.1159,17.1257,122600.0
2013-11-06 12:50:00,17.53,17.53,17.5,17.53,103700.0,17.1354,17.1354,17.1061,17.1354,103700.0
2013-11-06 12:55:00,17.52,17.54,17.5,17.51,97900.0,17.1257,17.1452,17.1061,17.1159,97900.0
2013-11-06 13:00:00,17.51,17.52,17.5,17.5,83000.0,17.1159,17.1257,17.1061,17.1061,83000.0
2013-11-06 13:05:00,17.51,17.53,17.5,17.53,203300.0,17.1159,17.1354,17.1061,17.1354,203300.0
2013-11-06 13:10:00,17.53,17.53,17.5,17.51,172200.0,17.1354,17.1354,17.1061,17.1159,172200.0
2013-11-06 13:15:00,17.51,17.53,17.5,17.51,121700.0,17.1159,17.1354,17.1061,17.1159,121700.0
2013-11-06 13:20:00,17.51,17.53,17.48,17.49,298700.0,17.1159,17.1354,17.0866,17.0963,298700.0
2013-11-06 13:25:00,17.5,17.53,17.48,17.52,172700.0,17.1061,17.1354,17.0866,17.1257,172700.0
2013-11-06 13:30:00,17.51,17.52,17.49,17.51,77000.0,17.1159,17.1257,17.0963,17.1159,77000.0
2013-11-06 13:35:00,17.51,17.51,17.47,17.47,85700.0,17.1159,17.1159,17.0768,17.0768,85700.0
2013-11-06 13:40:00,17.48,17.48,17.45,17.47,396600.0,17.0866,17.0866,17.0572,17.0768,396600.0
2013-11-06 13:45:00,17.46,17.47,17.45,17.46,338900.0,17.067,17.0768,17.0572,17.067,338900.0
2013-11-06 13:50:00,17.46,17.47,17.45,17.47,112400.0,17.067,17.0768,17.0572,17.0768,112400.0
2013-11-06 13:55:00,17.46,17.48,17.45,17.48,91300.0,17.067,17.0866,17.0572,17.0866,91300.0
2013-11-06 14:00:00,17.47,17.5,17.47,17.48,86200.0,17.0768,17.1061,17.0768,17.0866,86200.0
2013-11-06 14:05:00,17.48,17.49,17.46,17.48,80600.0,17.0866,17.0963,17.067,17.0866,80600.0
2013-11-06 14:10:00,17.48,17.49,17.47,17.48,71700.0,17.0866,17.0963,17.0768,17.0866,71700.0
2013-11-06 14:15:00,17.47,17.48,17.46,17.46,75900.0,17.0768,17.0866,17.067,17.067,75900.0
2013-11-06 14:20:00,17.46,17.47,17.45,17.45,200400.0,17.067,17.0768,17.0572,17.0572,200400.0
2013-11-06 14:25:00,17.46,17.48,17.44,17.44,213400.0,17.067,17.0866,17.0475,17.0475,213400.0
2013-11-06 14:30:00,17.44,17.46,17.43,17.45,218600.0,17.0475,17.067,17.0377,17.0572,218600.0
2013-11-06 14:35:00,17.44,17.45,17.41,17.41,294400.0,17.0475,17.0572,17.0181,17.0181,294400.0
2013-11-06 14:40:00,17.42,17.43,17.41,17.41,239000.0,17.0279,17.0377,17.0181,17.0181,239000.0
2013-11-06 14:45:00,17.41,17.43,17.41,17.41,207400.0,17.0181,17.0377,17.0181,17.0181,207400.0
2013-11-06 14:50:00,17.41,17.44,17.41,17.41,153100.0,17.0181,17.0475,17.0181,17.0181,153100.0
2013-11-06 14:55:00,17.41,17.43,17.39,17.39,135800.0,17.0181,17.0377,16.9986,16.9986,135800.0
2013-11-06 15:00:00,17.39,17.43,17.39,17.43,157100.0,16.9986,17.0377,16.9986,17.0377,157100.0
2013-11-06 15:05:00,17.43,17.45,17.42,17.42,393400.0,17.0377,17.0572,17.0279,17.0279,393400.0
2013-11-06 15:10:00,17.42,17.43,17.4,17.41,90200.0,17.0279,17.0377,17.0084,17.0181,90200.0
2013-11-06 15:15:00,17.4,17.44,17.4,17.44,125300.0,17.0084,17.0475,17.0084,17.0475,125300.0
2013-11-06 15:20:00,17.44,17.46,17.43,17.45,123400.0,17.0475,17.067,17.0377,17.0572,123400.0
2013-11-06 15:25:00,17.46,17.47,17.44,17.44,198800.0,17.067,17.0768,17.0475,17.0475,198800.0
2013-11-06 15:30:00,17.44,17.45,17.41,17.43,222100.0,17.0475,17.0572,17.0181,17.0377,222100.0
2013-11-06 15:35:00,17.43,17.45,17.41,17.45,224500.0,17.0377,17.0572,17.0181,17.0572,224500.0
2013-11-06 15:40:00,17.44,17.46,17.44,17.45,244800.0,17.0475,17.067,17.0475,17.0572,244800.0
2013-11-06 15:45:00,17.44,17.46,17.43,17.45,244200.0,17.0475,17.067,17.0377,17.0572,244200.0
2013-11-06 15:50:00,17.45,17.49,17.45,17.49,726500.0,17.0572,17.0963,17.0572,17.0963,726500.0
2013-11-06 15:55:00,17.48,17.51,17.48,17.51,981800.0,17.0866,17.1159,17.0866,17.1159,981800.0
2013-11-07 09:30:00,17.83,17.86,17.75,17.8,1502800.0,17.4287,17.458,17.3505,17.3994,1502800.0
2013-11-07 09:35:00,17.81,17.84,17.71,17.8,1243100.0,17.4091,17.4385,17.3114,17.3994,1243100.0
2013-11-07 09:40:00,17.8,17.85,17.73,17.83,911200.0,17.3994,17.4482,17.3309,17.4287,911200.0
2013-11-07 09:45:00,17.83,17.84,17.76,17.76,828200.0,17.4287,17.4385,17.3603,17.3603,828200.0
2013-11-07 09:50:00,17.76,17.81,17.74,17.78,853200.0,17.3603,17.4091,17.3407,17.3798,853200.0
2013-11-07 09:55:00,17.79,17.8,17.72,17.75,863300.0,17.3896,17.3994,17.3212,17.3505,863300.0
2013-11-07 10:00:00,17.75,17.79,17.7,17.74,716000.0,17.3505,17.3896,17.3016,17.3407,716000.0
2013-11-07 10:05:00,17.74,17.77,17.7,17.7,664900.0,17.3407,17.37,17.3016,17.3016,664900.0
2013-11-07 10:10:00,17.71,17.71,17.64,17.65,1057400.0,17.3114,17.3114,17.243,17.2527,1057400.0
2013-11-07 10:15:00,17.65,17.66,17.59,17.61,556300.0,17.2527,17.2625,17.1941,17.2136,556300.0
2013-11-07 10:20:00,17.61,17.66,17.58,17.64,454300.0,17.2136,17.2625,17.1843,17.243,454300.0
2013-11-07 10:25:00,17.64,17.71,17.61,17.69,499700.0,17.243,17.3114,17.2136,17.2918,499700.0
2013-11-07 10:30:00,17.69,17.71,17.61,17.62,473200.0,17.2918,17.3114,17.2136,17.2234,473200.0
2013-11-07 10:35:00,17.62,17.64,17.58,17.6,679000.0,17.2234,17.243,17.1843,17.2039,679000.0
2013-11-07 10:40:00,17.6,17.66,17.59,17.66,507800.0,17.2039,17.2625,17.1941,17.2625,507800.0
2013-11-07 10:45:00,17.65,17.7,17.61,17.69,810200.0,17.2527,17.3016,17.2136,17.2918,810200.0
2013-11-07 10:50:00,17.69,17.75,17.69,17.71,756800.0,17.2918,17.3505,17.2918,17.3114,756800.0
2013-11-07 10:55:00,17.72,17.72,17.67,17.69,363000.0,17.3212,17.3212,17.2723,17.2918,363000.0
2013-11-07 11:00:00,17.69,17.74,17.67,17.74,984600.0,17.2918,17.3407,17.2723,17.3407,984600.0
2013-11-07 11:05:00,17.74,17.75,17.71,17.71,603100.0,17.3407,17.3505,17.3114,17.3114,603100.0
2013-11-07 11:10:00,17.71,17.78,17.71,17.74,1027800.0,17.3114,17.3798,17.3114,17.3407,1027800.0
2013-11-07 11:15:00,17.75,17.76,17.7,17.75,488700.0,17.3505,17.3603,17.3016,17.3505,488700.0
2013-11-07 11:20:00,17.75,17.81,17.73,17.8,636400.0,17.3505,17.4091,17.3309,17.3994,636400.0
2013-11-07 11:25:00,17.8,17.82,17.77,17.8,725200.0,17.3994,17.4189,17.37,17.3994,725200.0
2013-11-07 11:30:00,17.8,17.84,17.77,17.82,673400.0,17.3994,17.4385,17.37,17.4189,673400.0
2013-11-07 11:35:00,17.83,17.85,17.81,17.83,721000.0,17.4287,17.4482,17.4091,17.4287,721000.0
2013-11-07 11:40:00,17.83,17.86,17.79,17.86,600300.0,17.4287,17.458,17.3896,17.458,600300.0
2013-11-07 11:45:00,17.86,17.89,17.85,17.89,534400.0,17.458,17.4873,17.4482,17.4873,534400.0
2013-11-07 11:50:00,17.89,17.91,17.88,17.91,1073200.0,17.4873,17.5069,17.4776,17.5069,1073200.0
2013-11-07 11:55:00,17.91,17.98,17.9,17.98,1049900.0,17.5069,17.5753,17.4971,17.5753,1049900.0
2013-11-07 12:00:00,17.98,18.0,17.96,17.99,971300.0,17.5753,17.5949,17.5558,17.5851,971300.0
2013-11-07 12:05:00,17.99,18.13,17.98,18.11,1400400.0,17.5851,17.7219,17.5753,17.7024,1400400.0
2013-11-07 12:10:00,18.12,18.14,18.08,18.14,837100.0,17.7122,17.7317,17.6731,17.7317,837100.0
2013-11-07 12:15:00,18.13,18.16,18.11,18.14,1122900.0,17.7219,17.7513,17.7024,17.7317,1122900.0
2013-11-07 12:20:00,18.13,18.15,18.08,18.1,738300.0,17.7219,17.7415,17.6731,17.6926,738300.0
2013-11-07 12:25:00,18.11,18.15,18.1,18.11,461600.0,17.7024,17.7415,17.6926,17.7024,461600.0
2013-11-07 12:30:00,18.11,18.15,18.1,18.1,376300.0,17.7024,17.7415,17.6926,17.6926,376300.0
2013-11-07 12:35:00,18.1,18.11,18.04,18.04,1057400.0,17.6926,17.7024,17.634,17.634,1057400.0
2013-11-07 12:40:00,18.04,18.05,18.0,18.01,885000.0,17.634,17.6437,17.5949,17.6046,885000.0
2013-11-07 12:45:00,18.01,18.05,18.01,18.03,504300.0,17.6046,17.6437,17.6046,17.6242,504300.0
2013-11-07 12:50:00,18.03,18.06,18.0,18.02,910200.0,17.6242,17.6535,17.5949,17.6144,910200.0
2013-11-07 12:55:00,18.02,18.04,18.01,18.04,280700.0,17.6144,17.634,17.6046,17.634,280700.0
2013-11-07 13:00:00,18.04,18.07,18.03,18.04,334100.0,17.634,17.6633,17.6242,17.634,334100.0
2013-11-07 13:05:00,18.04,18.05,18.03,18.04,178700.0,17.634,17.6437,17.6242,17.634,178700.0
2013-11-07 13:10:00,18.04,18.04,18.01,18.02,213700.0,17.634,17.634,17.6046,17.6144,213700.0
2013-11-07 13:15:00,18.02,18.03,17.98,18.0,468800.0,17.6144,17.6242,17.5753,17.5949,468800.0
2013-11-07 13:20:00,18.0,18.0,17.94,17.97,322600.0,17.5949,17.5949,17.5362,17.5655,322600.0
2013-11-07 13:25:00,17.97,17.98,17.96,17.98,254200.0,17.5655,17.5753,17.5558,17.5753,254200.0
2013-11-07 13:30:00,17.98,18.02,17.97,18.02,307700.0,17.5753,17.6144,17.5655,17.6144,307700.0
2013-11-07 13:35:00,18.02,18.03,17.99,18.03,469200.0,17.6144,17.6242,17.5851,17.6242,469200.0
2013-11-07 13:40:00,18.03,18.05,18.01,18.04,290100.0,17.6242,17.6437,17.6046,17.634,290100.0
2013-11-07 13:45:00,18.04,18.05,18.02,18.04,433700.0,17.634,17.6437,17.6144,17.634,433700.0
2013-11-07 13:50:00,18.05,18.09,18.04,18.07,263600.0,17.6437,17.6828,17.634,17.6633,263600.0
2013-11-07 13:55:00,18.07,18.09,18.05,18.08,367900.0,17.6633,17.6828,17.6437,17.6731,367900.0
2013-11-07 14:00:00,18.08,18.08,17.98,18.01,424200.0,17.6731,17.6731,17.5753,17.6046,424200.0
2013-11-07 14:05:00,18.01,18.02,17.99,18.0,649000.0,17.6046,17.6144,17.5851,17.5949,649000.0
2013-11-07 14:10:00,18.0,18.02,17.99,17.99,238400.0,17.5949,17.6144,17.5851,17.5851,238400.0
2013-11-07 14:15:00,18.0,18.01,17.95,17.96,385300.0,17.5949,17.6046,17.546,17.5558,385300.0
2013-11-07 14:20:00,17.97,17.97,17.91,17.92,271100.0,17.5655,17.5655,17.5069,17.5167,271100.0
2013-11-07 14:25:00,17.92,17.93,17.88,17.88,156700.0,17.5167,17.5264,17.4776,17.4776,156700.0
2013-11-07 14:30:00,17.88,17.89,17.79,17.8,593500.0,17.4776,17.4873,17.3896,17.3994,593500.0
2013-11-07 14:35:00,17.79,17.8,17.75,17.77,821000.0,17.3896,17.3994,17.3505,17.37,821000.0
2013-11-07 14:40:00,17.78,17.81,17.77,17.8,278800.0,17.3798,17.4091,17.37,17.3994,278800.0
2013-11-07 14:45:00,17.8,17.86,17.79,17.83,391600.0,17.3994,17.458,17.3896,17.4287,391600.0
2013-11-07 14:50:00,17.84,17.85,17.81,17.85,105200.0,17.4385,17.4482,17.4091,17.4482,105200.0
2013-11-07 14:55:00,17.85,17.88,17.84,17.85,183000.0,17.4482,17.4776,17.4385,17.4482,183000.0
2013-11-07 15:00:00,17.85,17.87,17.84,17.84,150400.0,17.4482,17.4678,17.4385,17.4385,150400.0
2013-11-07 15:05:00,17.84,17.86,17.81,17.81,141900.0,17.4385,17.458,17.4091,17.4091,141900.0
2013-11-07 15:10:00,17.82,17.83,17.81,17.83,92800.0,17.4189,17.4287,17.4091,17.4287,92800.0
2013-11-07 15:15:00,17.82,17.84,17.81,17.81,314000.0,17.4189,17.4385,17.4091,17.4091,314000.0
2013-11-07 15:20:00,17.81,17.85,17.8,17.82,188100.0,17.4091,17.4482,17.3994,17.4189,188100.0
2013-11-07 15:25:00,17.81,17.83,17.73,17.73,398200.0,17.4091,17.4287,17.3309,17.3309,398200.0
2013-11-07 15:30:00,17.73,17.74,17.66,17.68,1327900.0,17.3309,17.3407,17.2625,17.2821,1327900.0
2013-11-07 15:35:00,17.68,17.75,17.67,17.73,675500.0,17.2821,17.3505,17.2723,17.3309,675500.0
2013-11-07 15:40:00,17.73,17.73,17.7,17.72,285400.0,17.3309,17.3309,17.3016,17.3212,285400.0
2013-11-07 15:45:00,17.71,17.72,17.66,17.66,486900.0,17.3114,17.3212,17.2625,17.2625,486900.0
2013-11-07 15:50:00,17.67,17.72,17.66,17.7,419700.0,17.2723,17.3212,17.2625,17.3016,419700.0
2013-11-07 15:55:00,17.69,17.73,17.69,17.72,697500.0,17.2918,17.3309,17.2918,17.3212,697500.0
2013-11-08 09:30:00,17.7,17.82,17.63,17.77,663200.0,17.3016,17.4189,17.2332,17.37,663200.0
2013-11-08 09:35:00,17.77,17.82,17.73,17.82,519700.0,17.37,17.4189,17.3309,17.4189,519700.0
2013-11-08 09:40:00,17.82,17.93,17.79,17.81,1005400.0,17.4189,17.5264,17.3896,17.4091,1005400.0
2013-11-08 09:45:00,17.81,17.82,17.73,17.77,699800.0,17.4091,17.4189,17.3309,17.37,699800.0
2013-11-08 09:50:00,17.77,17.78,17.61,17.64,615200.0,17.37,17.3798,17.2136,17.243,615200.0
2013-11-08 09:55:00,17.65,17.74,17.63,17.64,864600.0,17.2527,17.3407,17.2332,17.243,864600.0
2013-11-08 10:00:00,17.65,17.82,17.64,17.81,726300.0,17.2527,17.4189,17.243,17.4091,726300.0
2013-11-08 10:05:00,17.82,17.85,17.79,17.8,940200.0,17.4189,17.4482,17.3896,17.3994,940200.0
2013-11-08 10:10:00,17.8,17.81,17.78,17.79,878600.0,17.3994,17.4091,17.3798,17.3896,878600.0
2013-11-08 10:15:00,17.79,17.89,17.79,17.87,1218200.0,17.3896,17.4873,17.3896,17.4678,1218200.0
2013-11-08 10:20:00,17.87,17.91,17.82,17.83,787200.0,17.4678,17.5069,17.4189,17.4287,787200.0
2013-11-08 10:25:00,17.83,17.88,17.79,17.87,717500.0,17.4287,17.4776,17.3896,17.4678,717500.0
2013-11-08 10:30:00,17.87,17.95,17.87,17.93,415500.0,17.4678,17.546,17.4678,17.5264,415500.0
2013-11-08 10:35:00,17.92,17.93,17.88,17.89,358300.0,17.5167,17.5264,17.4776,17.4873,358300.0
2013-11-08 10:40:00,17.89,17.89,17.84,17.87,308800.0,17.4873,17.4873,17.4385,17.4678,308800.0
2013-11-08 10:45:00,17.87,17.9,17.83,17.87,326800.0,17.4678,17.4971,17.4287,17.4678,326800.0
2013-11-08 10:50:00,17.87,17.89,17.81,17.83,156400.0,17.4678,17.4873,17.4091,17.4287,156400.0
2013-11-08 10:55:00,17.82,17.86,17.82,17.84,166700.0,17.4189,17.458,17.4189,17.4385,166700.0
2013-11-08 11:00:00,17.85,17.87,17.82,17.84,1079900.0,17.4482,17.4678,17.4189,17.4385,1079900.0
2013-11-08 11:05:00,17.83,17.85,17.8,17.83,178100.0,17.4287,17.4482,17.3994,17.4287,178100.0
2013-11-08 11:10:00,17.84,17.89,17.84,17.85,145500.0,17.4385,17.4873,17.4385,17.4482,145500.0
2013-11-08 11:15:00,17.85,17.9,17.84,17.89,170500.0,17.4482,17.4971,17.4385,17.4873,170500.0
2013-11-08 11:20:00,17.88,17.9,17.86,17.89,249000.0,17.4776,17.4971,17.458,17.4873,249000.0
2013-11-08 11:25:00,17.9,17.94,17.89,17.92,188600.0,17.4971,17.5362,17.4873,17.5167,188600.0
2013-11-08 11:30:00,17.92,17.94,17.91,17.92,125700.0,17.5167,17.5362,17.5069,17.5167,125700.0
2013-11-08 11:35:00,17.93,17.99,17.92,17.96,335200.0,17.5264,17.5851,17.5167,17.5558,335200.0
2013-11-08 11:40:00,17.95,17.96,17.91,17.91,122700.0,17.546,17.5558,17.5069,17.5069,122700.0
2013-11-08 11:45:00,17.91,17.96,17.91,17.95,241400.0,17.5069,17.5558,17.5069,17.546,241400.0
2013-11-08 11:50:00,17.95,17.98,17.94,17.97,133400.0,17.546,17.5753,17.5362,17.5655,133400.0
2013-11-08 11:55:00,17.97,18.0,17.95,17.95,146200.0,17.5655,17.5949,17.546,17.546,146200.0
2013-11-08 12:00:00,17.96,17.99,17.95,17.98,171400.0,17.5558,17.5851,17.546,17.5753,171400.0
2013-11-08 12:05:00,17.98,18.0,17.97,17.99,121900.0,17.5753,17.5949,17.5655,17.5851,121900.0
2013-11-08 12:10:00,17.98,17.98,17.95,17.96,170100.0,17.5753,17.5753,17.546,17.5558,170100.0
2013-11-08 12:15:00,17.96,18.0,17.96,17.97,207500.0,17.5558,17.5949,17.5558,17.5655,207500.0
2013-11-08 12:20:00,17.96,18.0,17.96,17.99,281800.0,17.5558,17.5949,17.5558,17.5851,281800.0
2013-11-08 12:25:00,17.99,18.05,17.98,18.04,271400.0,17.5851,17.6437,17.5753,17.634,271400.0
2013-11-08 12:30:00,18.03,18.05,18.02,18.02,155400.0,17.6242,17.6437,17.6144,17.6144,155400.0
2013-11-08 12:35:00,18.02,18.05,18.02,18.03,97700.0,17.6144,17.6437,17.6144,17.6242,97700.0
2013-11-08 12:40:00,18.02,18.06,18.02,18.05,323000.0,17.6144,17.6535,17.6144,17.6437,323000.0
2013-11-08 12:45:00,18.06,18.08,18.03,18.03,245900.0,17.6535,17.6731,17.6242,17.6242,245900.0
2013-11-08 12:50:00,18.04,18.05,18.03,18.04,194500.0,17.634,17.6437,17.6242,17.634,194500.0
2013-11-08 12:55:00,18.03,18.05,18.02,18.05,293800.0,17.6242,17.6437,17.6144,17.6437,293800.0
2013-11-08 13:00:00,18.05,18.07,18.05,18.07,194200.0,17.6437,17.6633,17.6437,17.6633,194200.0
2013-11-08 13:05:00,18.07,18.09,18.07,18.08,356100.0,17.6633,17.6828,17.6633,17.6731,356100.0
2013-11-08 13:10:00,18.07,18.11,18.07,18.11,259700.0,17.6633,17.7024,17.6633,17.7024,259700.0
2013-11-08 13:15:00,18.11,18.12,18.07,18.09,228200.0,17.7024,17.7122,17.6633,17.6828,228200.0
2013-11-08 13:20:00,18.08,18.1,18.07,18.07,225000.0,17.6731,17.6926,17.6633,17.6633,225000.0
2013-11-08 13:25:00,18.07,18.1,18.06,18.07,177400.0,17.6633,17.6926,17.6535,17.6633,177400.0
2013-11-08 13:30:00,18.07,18.09,18.06,18.09,191600.0,17.6633,17.6828,17.6535,17.6828,191600.0
2013-11-08 13:35:00,18.09,18.1,18.07,18.09,123600.0,17.6828,17.6926,17.6633,17.6828,123600.0
2013-11-08 13:40:00,18.08,18.09,18.05,18.05,148700.0,17.6731,17.6828,17.6437,17.6437,148700.0
2013-11-08 13:45:00,18.05,18.07,18.03,18.03,242100.0,17.6437,17.6633,17.6242,17.6242,242100.0
2013-11-08 13:50:00,18.03,18.03,18.01,18.01,97000.0,17.6242,17.6242,17.6046,17.6046,97000.0
2013-11-08 13:55:00,18.02,18.04,18.01,18.04,146400.0,17.6144,17.634,17.6046,17.634,146400.0
2013-11-08 14:00:00,18.04,18.04,18.02,18.03,124500.0,17.634,17.634,17.6144,17.6242,124500.0
2013-11-08 14:05:00,18.03,18.04,18.0,18.0,217100.0,17.6242,17.634,17.5949,17.5949,217100.0
2013-11-08 14:10:00,17.99,18.02,17.98,18.02,182300.0,17.5851,17.6144,17.5753,17.6144,182300.0
2013-11-08 14:15:00,18.01,18.02,17.99,18.0,144100.0,17.6046,17.6144,17.5851,17.5949,144100.0
2013-11-08 14:20:00,18.0,18.02,18.0,18.01,100000.0,17.5949,17.6144,17.5949,17.6046,100000.0
2013-11-08 14:25:00,18.01,18.02,17.99,18.02,181800.0,17.6046,17.6144,17.5851,17.6144,181800.0
2013-11-08 14:30:00,18.02,18.02,18.01,18.02,96300.0,17.6144,17.6144,17.6046,17.6144,96300.0
2013-11-08 14:35:00,18.02,18.05,18.01,18.05,146200.0,17.6144,17.6437,17.6046,17.6437,146200.0
2013-11-08 14:40:00,18.05,18.05,18.02,18.03,281800.0,17.6437,17.6437,17.6144,17.6242,281800.0
2013-11-08 14:45:00,18.03,18.06,18.02,18.05,1341900.0,17.6242,17.6535,17.6144,17.6437,1341900.0
2013-11-08 14:50:00,18.05,18.1,18.05,18.07,668400.0,17.6437,17.6926,17.6437,17.6633,668400.0
2013-11-08 14:55:00,18.07,18.09,18.07,18.09,128100.0,17.6633,17.6828,17.6633,17.6828,128100.0
2013-11-08 15:00:00,18.08,18.09,18.05,18.05,302200.0,17.6731,17.6828,17.6437,17.6437,302200.0
2013-11-08 15:05:00,18.05,18.08,18.02,18.02,538100.0,17.6437,17.6731,17.6144,17.6144,538100.0
2013-11-08 15:10:00,18.02,18.03,18.0,18.03,495600.0,17.6144,17.6242,17.5949,17.6242,495600.0
2013-11-08 15:15:00,18.03,18.03,18.01,18.03,87200.0,17.6242,17.6242,17.6046,17.6242,87200.0
2013-11-08 15:20:00,18.03,18.04,18.02,18.03,102800.0,17.6242,17.634,17.6144,17.6242,102800.0
2013-11-08 15:25:00,18.03,18.05,18.02,18.02,414200.0,17.6242,17.6437,17.6144,17.6144,414200.0
2013-11-08 15:30:00,18.02,18.06,18.02,18.05,387500.0,17.6144,17.6535,17.6144,17.6437,387500.0
2013-11-08 15:35:00,18.05,18.08,18.04,18.07,412700.0,17.6437,17.6731,17.634,17.6633,412700.0
2013-11-08 15:40:00,18.08,18.12,18.07,18.09,849500.0,17.6731,17.7122,17.6633,17.6828,849500.0
2013-11-08 15:45:00,18.09,18.1,18.07,18.09,589300.0,17.6828,17.6926,17.6633,17.6828,589300.0
2013-11-08 15:50:00,18.08,18.1,18.08,18.08,394400.0,17.6731,17.6926,17.6731,17.6731,394400.0
2013-11-08 15:55:00,18.09,18.11,18.08,18.11,1103100.0,17.6828,17.7024,17.6731,17.7024,1103100.0
2013-11-11 09:30:00,18.04,18.09,17.9,17.95,1309800.0,17.634,17.6828,17.4971,17.546,1309800.0
2013-11-11 09:35:00,17.94,18.02,17.92,17.95,471700.0,17.5362,17.6144,17.5167,17.546,471700.0
2013-11-11 09:40:00,17.95,17.99,17.91,17.94,742400.0,17.546,17.5851,17.5069,17.5362,742400.0
2013-11-11 09:45:00,17.94,17.96,17.9,17.93,498000.0,17.5362,17.5558,17.4971,17.5264,498000.0
2013-11-11 09:50:00,17.93,18.05,17.91,18.04,628800.0,17.5264,17.6437,17.5069,17.634,628800.0
2013-11-11 09:55:00,18.04,18.08,18.01,18.05,657800.0,17.634,17.6731,17.6046,17.6437,657800.0
2013-11-11 10:00:00,18.06,18.07,17.98,17.98,572300.0,17.6535,17.6633,17.5753,17.5753,572300.0
2013-11-11 10:05:00,17.98,18.01,17.95,18.01,287300.0,17.5753,17.6046,17.546,17.6046,287300.0
2013-11-11 10:10:00,18.01,18.05,18.0,18.01,373300.0,17.6046,17.6437,17.5949,17.6046,373300.0
2013-11-11 10:15:00,18.01,18.02,17.98,17.99,191900.0,17.6046,17.6144,17.5753,17.5851,191900.0
2013-11-11 10:20:00,17.99,18.02,17.96,17.98,356100.0,17.5851,17.6144,17.5558,17.5753,356100.0
2013-11-11 10:25:00,17.98,18.02,17.97,18.0,443900.0,17.5753,17.6144,17.5655,17.5949,443900.0
2013-11-11 10:30:00,18.01,18.04,18.0,18.01,773700.0,17.6046,17.634,17.5949,17.6046,773700.0
2013-11-11 10:35:00,18.01,18.01,17.95,17.98,540900.0,17.6046,17.6046,17.546,17.5753,540900.0
2013-11-11 10:40:00,17.97,18.01,17.96,18.0,144500.0,17.5655,17.6046,17.5558,17.5949,144500.0
2013-11-11 10:45:00,18.0,18.03,17.98,18.02,160700.0,17.5949,17.6242,17.5753,17.6144,160700.0
2013-11-11 10:50:00,18.01,18.04,18.01,18.03,145700.0,17.6046,17.634,17.6046,17.6242,145700.0
2013-11-11 10:55:00,18.03,18.04,18.0,18.02,284600.0,17.6242,17.634,17.5949,17.6144,284600.0
2013-11-11 11:00:00,18.02,18.03,17.96,17.99,302100.0,17.6144,17.6242,17.5558,17.5851,302100.0
2013-11-11 11:05:00,17.99,18.01,17.98,18.0,208900.0,17.5851,17.6046,17.5753,17.5949,208900.0
2013-11-11 11:10:00,17.99,18.01,17.98,17.98,179700.0,17.5851,17.6046,17.5753,17.5753,179700.0
2013-11-11 11:15:00,17.98,18.03,17.98,18.03,236800.0,17.5753,17.6242,17.5753,17.6242,236800.0
2013-11-11 11:20:00,18.03,18.04,18.01,18.02,183900.0,17.6242,17.634,17.6046,17.6144,183900.0
2013-11-11 11:25:00,18.02,18.05,18.02,18.04,232800.0,17.6144,17.6437,17.6144,17.634,232800.0
2013-11-11 11:30:00,18.04,18.05,18.01,18.01,71400.0,17.634,17.6437,17.6046,17.6046,71400.0
2013-11-11 11:35:00,18.02,18.05,18.0,18.04,499200.0,17.6144,17.6437,17.5949,17.634,499200.0
2013-11-11 11:40:00,18.04,18.06,18.03,18.05,1488100.0,17.634,17.6535,17.6242,17.6437,1488100.0
2013-11-11 11:45:00,18.05,18.05,18.03,18.05,524900.0,17.6437,17.6437,17.6242,17.6437,524900.0
2013-11-11 11:50:00,18.05,18.08,18.04,18.07,209700.0,17.6437,17.6731,17.634,17.6633,209700.0
2013-11-11 11:55:00,18.07,18.11,18.06,18.09,361400.0,17.6633,17.7024,17.6535,17.6828,361400.0
2013-11-11 12:00:00,18.08,18.11,18.06,18.1,474600.0,17.6731,17.7024,17.6535,17.6926,474600.0
2013-11-11 12:05:00,18.11,18.19,18.11,18.17,551500.0,17.7024,17.7806,17.7024,17.761,551500.0
2013-11-11 12:10:00,18.17,18.2,18.15,18.17,362900.0,17.761,17.7904,17.7415,17.761,362900.0
2013-11-11 12:15:00,18.16,18.17,18.12,18.13,564200.0,17.7513,17.761,17.7122,17.7219,564200.0
2013-11-11 12:20:00,18.13,18.16,18.13,18.16,111600.0,17.7219,17.7513,17.7219,17.7513,111600.0
2013-11-11 12:25:00,18.16,18.17,18.14,18.17,211300.0,17.7513,17.761,17.7317,17.761,211300.0
2013-11-11 12:30:00,18.16,18.16,18.13,18.14,128900.0,17.7513,17.7513,17.7219,17.7317,128900.0
2013-11-11 12:35:00,18.15,18.19,18.14,18.18,180700.0,17.7415,17.7806,17.7317,17.7708,180700.0
2013-11-11 12:40:00,18.18,18.2,18.16,18.18,532400.0,17.7708,17.7904,17.7513,17.7708,532400.0
2013-11-11 12:45:00,18.18,18.2,18.16,18.19,243100.0,17.7708,17.7904,17.7513,17.7806,243100.0
2013-11-11 12:50:00,18.19,18.2,18.17,18.19,429600.0,17.7806,17.7904,17.761,17.7806,429600.0
2013-11-11 12:55:00,18.18,18.2,18.17,18.18,94800.0,17.7708,17.7904,17.761,17.7708,94800.0
2013-11-11 13:00:00,18.19,18.19,18.17,18.19,321500.0,17.7806,17.7806,17.761,17.7806,321500.0
2013-11-11 13:05:00,18.18,18.19,18.17,18.17,267300.0,17.7708,17.7806,17.761,17.761,267300.0
2013-11-11 13:10:00,18.18,18.2,18.13,18.14,1313200.0,17.7708,17.7904,17.7219,17.7317,1313200.0
2013-11-11 13:15:00,18.14,18.16,18.13,18.15,237900.0,17.7317,17.7513,17.7219,17.7415,237900.0
2013-11-11 13:20:00,18.15,18.18,18.14,18.16,216900.0,17.7415,17.7708,17.7317,17.7513,216900.0
2013-11-11 13:25:00,18.16,18.19,18.15,18.18,437500.0,17.7513,17.7806,17.7415,17.7708,437500.0
2013-11-11 13:30:00,18.18,18.2,18.17,18.19,397300.0,17.7708,17.7904,17.761,17.7806,397300.0
2013-11-11 13:35:00,18.19,18.19,18.17,18.18,94100.0,17.7806,17.7806,17.761,17.7708,94100.0
2013-11-11 13:40:00,18.19,18.2,18.18,18.19,153600.0,17.7806,17.7904,17.7708,17.7806,153600.0
2013-11-11 13:45:00,18.19,18.2,18.17,18.19,397900.0,17.7806,17.7904,17.761,17.7806,397900.0
2013-11-11 13:50:00,18.19,18.19,18.16,18.19,338500.0,17.7806,17.7806,17.7513,17.7806,338500.0
2013-11-11 13:55:00,18.19,18.2,18.18,18.19,148600.0,17.7806,17.7904,17.7708,17.7806,148600.0
2013-11-11 14:00:00,18.18,18.2,18.18,18.2,100500.0,17.7708,17.7904,17.7708,17.7904,100500.0
2013-11-11 14:05:00,18.2,18.21,18.17,18.19,881200.0,17.7904,17.8001,17.761,17.7806,881200.0
2013-11-11 14:10:00,18.19,18.2,18.17,18.19,494700.0,17.7806,17.7904,17.761,17.7806,494700.0
2013-11-11 14:15:00,18.19,18.21,18.18,18.19,697700.0,17.7806,17.8001,17.7708,17.7806,697700.0
2013-11-11 14:20:00,18.19,18.2,18.16,18.17,411900.0,17.7806,17.7904,17.7513,17.761,411900.0
2013-11-11 14:25:00,18.17,18.19,18.16,18.18,841600.0,17.761,17.7806,17.7513,17.7708,841600.0
2013-11-11 14:30:00,18.18,18.18,18.14,18.16,646000.0,17.7708,17.7708,17.7317,17.7513,646000.0
2013-11-11 14:35:00,18.16,18.19,18.16,18.18,767400.0,17.7513,17.7806,17.7513,17.7708,767400.0
2013-11-11 14:40:00,18.19,18.2,18.16,18.18,695300.0,17.7806,17.7904,17.7513,17.7708,695300.0
2013-11-11 14:45:00,18.17,18.18,18.14,18.16,581500.0,17.761,17.7708,17.7317,17.7513,581500.0
2013-11-11 14:50:00,18.16,18.18,18.15,18.16,322700.0,17.7513,17.7708,17.7415,17.7513,322700.0
2013-11-11 14:55:00,18.16,18.18,18.16,18.18,192700.0,17.7513,17.7708,17.7513,17.7708,192700.0
2013-11-11 15:00:00,18.18,18.19,18.17,18.19,281000.0,17.7708,17.7806,17.761,17.7806,281000.0
2013-11-11 15:05:00,18.2,18.21,18.19,18.19,400400.0,17.7904,17.8001,17.7806,17.7806,400400.0
2013-11-11 15:10:00,18.19,18.23,18.18,18.22,1175100.0,17.7806,17.8197,17.7708,17.8099,1175100.0
2013-11-11 15:15:00,18.21,18.25,18.21,18.22,696700.0,17.8001,17.8392,17.8001,17.8099,696700.0
2013-11-11 15:20:00,18.22,18.24,18.21,18.24,544100.0,17.8099,17.8295,17.8001,17.8295,544100.0
2013-11-11 15:25:00,18.24,18.24,18.19,18.21,726100.0,17.8295,17.8295,17.7806,17.8001,726100.0
2013-11-11 15:30:00,18.21,18.24,18.21,18.24,656400.0,17.8001,17.8295,17.8001,17.8295,656400.0
2013-11-11 15:35:00,18.24,18.25,18.22,18.24,203800.0,17.8295,17.8392,17.8099,17.8295,203800.0
2013-11-11 15:40:00,18.23,18.26,18.22,18.25,680400.0,17.8197,17.849,17.8099,17.8392,680400.0
2013-11-11 15:45:00,18.25,18.25,18.23,18.23,407800.0,17.8392,17.8392,17.8197,17.8197,407800.0
2013-11-11 15:50:00,18.23,18.26,18.23,18.26,572800.0,17.8197,17.849,17.8197,17.849,572800.0
2013-11-11 15:55:00,18.26,18.28,18.24,18.27,1168600.0,17.849,17.8686,17.8295,17.8588,1168600.0
2013-11-12 09:30:00,18.16,18.27,18.12,18.23,548400.0,17.7513,17.8588,17.7122,17.8197,548400.0
2013-11-12 09:35:00,18.23,18.34,18.23,18.34,433000.0,17.8197,17.9272,17.8197,17.9272,433000.0
2013-11-12 09:40:00,18.33,18.34,18.28,18.31,521100.0,17.9174,17.9272,17.8686,17.8979,521100.0
2013-11-12 09:45:00,18.31,18.4,18.3,18.39,783200.0,17.8979,17.9859,17.8881,17.9761,783200.0
2013-11-12 09:50:00,18.4,18.45,18.36,18.43,665500.0,17.9859,18.0347,17.9468,18.0152,665500.0
2013-11-12 09:55:00,18.43,18.43,18.38,18.39,622800.0,18.0152,18.0152,17.9663,17.9761,622800.0
2013-11-12 10:00:00,18.39,18.42,18.35,18.36,563400.0,17.9761,18.0054,17.937,17.9468,563400.0
2013-11-12 10:05:00,18.38,18.4,18.37,18.38,481700.0,17.9663,17.9859,17.9565,17.9663,481700.0
2013-11-12 10:10:00,18.38,18.39,18.33,18.35,558500.0,17.9663,17.9761,17.9174,17.937,558500.0
2013-11-12 10:15:00,18.35,18.41,18.31,18.39,278900.0,17.937,17.9956,17.8979,17.9761,278900.0
2013-11-12 10:20:00,18.4,18.46,18.38,18.46,334600.0,17.9859,18.0445,17.9663,18.0445,334600.0
2013-11-12 10:25:00,18.46,18.51,18.44,18.5,984500.0,18.0445,18.0934,18.025,18.0836,984500.0
2013-11-12 10:30:00,18.49,18.52,18.48,18.5,627300.0,18.0738,18.1032,18.0641,18.0836,627300.0
2013-11-12 10:35:00,18.51,18.52,18.49,18.51,354400.0,18.0934,18.1032,18.0738,18.0934,354400.0
2013-11-12 10:40:00,18.52,18.55,18.51,18.55,252000.0,18.1032,18.1325,18.0934,18.1325,252000.0
2013-11-12 10:45:00,18.54,18.57,18.53,18.54,552100.0,18.1227,18.152,18.1129,18.1227,552100.0
2013-11-12 10:50:00,18.53,18.58,18.52,18.58,377600.0,18.1129,18.1618,18.1032,18.1618,377600.0
2013-11-12 10:55:00,18.58,18.59,18.55,18.57,1198900.0,18.1618,18.1716,18.1325,18.152,1198900.0
2013-11-12 11:00:00,18.57,18.58,18.54,18.58,339900.0,18.152,18.1618,18.1227,18.1618,339900.0
2013-11-12 11:05:00,18.58,18.59,18.56,18.57,207800.0,18.1618,18.1716,18.1423,18.152,207800.0
2013-11-12 11:10:00,18.57,18.6,18.56,18.6,371500.0,18.152,18.1814,18.1423,18.1814,371500.0
2013-11-12 11:15:00,18.6,18.62,18.58,18.61,650800.0,18.1814,18.2009,18.1618,18.1911,650800.0
2013-11-12 11:20:00,18.61,18.62,18.54,18.55,1476700.0,18.1911,18.2009,18.1227,18.1325,1476700.0
2013-11-12 11:25:00,18.56,18.58,18.53,18.54,884300.0,18.1423,18.1618,18.1129,18.1227,884300.0
2013-11-12 11:30:00,18.54,18.56,18.5,18.53,568900.0,18.1227,18.1423,18.0836,18.1129,568900.0
2013-11-12 11:35:00,18.52,18.55,18.5,18.52,831900.0,18.1032,18.1325,18.0836,18.1032,831900.0
2013-11-12 11:40:00,18.52,18.55,18.51,18.55,345200.0,18.1032,18.1325,18.0934,18.1325,345200.0
2013-11-12 11:45:00,18.55,18.55,18.51,18.52,407900.0,18.1325,18.1325,18.0934,18.1032,407900.0
2013-11-12 11:50:00,18.52,18.54,18.51,18.53,284700.0,18.1032,18.1227,18.0934,18.1129,284700.0
2013-11-12 11:55:00,18.53,18.54,18.52,18.53,87300.0,18.1129,18.1227,18.1032,18.1129,87300.0
2013-11-12 12:00:00,18.54,18.56,18.52,18.55,296300.0,18.1227,18.1423,18.1032,18.1325,296300.0
2013-11-12 12:05:00,18.55,18.55,18.48,18.5,402000.0,18.1325,18.1325,18.0641,18.0836,402000.0
2013-11-12 12:10:00,18.51,18.55,18.5,18.55,136100.0,18.0934,18.1325,18.0836,18.1325,136100.0
2013-11-12 12:15:00,18.54,18.59,18.54,18.58,154500.0,18.1227,18.1716,18.1227,18.1618,154500.0
2013-11-12 12:20:00,18.58,18.6,18.57,18.6,247200.0,18.1618,18.1814,18.152,18.1814,247200.0
2013-11-12 12:25:00,18.59,18.63,18.59,18.61,325900.0,18.1716,18.2107,18.1716,18.1911,325900.0
2013-11-12 12:30:00,18.6,18.61,18.57,18.61,284800.0,18.1814,18.1911,18.152,18.1911,284800.0
2013-11-12 12:35:00,18.61,18.65,18.61,18.63,488100.0,18.1911,18.2302,18.1911,18.2107,488100.0
2013-11-12 12:40:00,18.64,18.65,18.61,18.63,150500.0,18.2205,18.2302,18.1911,18.2107,150500.0
2013-11-12 12:45:00,18.64,18.66,18.62,18.66,350700.0,18.2205,18.24,18.2009,18.24,350700.0
2013-11-12 12:50:00,18.66,18.67,18.65,18.66,188100.0,18.24,18.2498,18.2302,18.24,188100.0
2013-11-12 12:55:00,18.66,18.67,18.64,18.65,314900.0,18.24,18.2498,18.2205,18.2302,314900.0
2013-11-12 13:00:00,18.65,18.66,18.61,18.61,208700.0,18.2302,18.24,18.1911,18.1911,208700.0
2013-11-12 13:05:00,18.61,18.62,18.55,18.58,215900.0,18.1911,18.2009,18.1325,18.1618,215900.0
2013-11-12 13:10:00,18.58,18.6,18.58,18.6,87700.0,18.1618,18.1814,18.1618,18.1814,87700.0
2013-11-12 13:15:00,18.6,18.62,18.58,18.62,181900.0,18.1814,18.2009,18.1618,18.2009,181900.0
2013-11-12 13:20:00,18.62,18.65,18.6,18.61,247400.0,18.2009,18.2302,18.1814,18.1911,247400.0
2013-11-12 13:25:00,18.61,18.62,18.57,18.58,205600.0,18.1911,18.2009,18.152,18.1618,205600.0
2013-11-12 13:30:00,18.57,18.6,18.53,18.54,309900.0,18.152,18.1814,18.1129,18.1227,309900.0
2013-11-12 13:35:00,18.54,18.57,18.51,18.53,279000.0,18.1227,18.152,18.0934,18.1129,279000.0
2013-11-12 13:40:00,18.53,18.54,18.49,18.5,172300.0,18.1129,18.1227,18.0738,18.0836,172300.0
2013-11-12 13:45:00,18.5,18.56,18.5,18.55,168300.0,18.0836,18.1423,18.0836,18.1325,168300.0
2013-11-12 13:50:00,18.55,18.56,18.53,18.55,140000.0,18.1325,18.1423,18.1129,18.1325,140000.0
2013-11-12 13:55:00,18.55,18.55,18.52,18.53,118100.0,18.1325,18.1325,18.1032,18.1129,118100.0
2013-11-12 14:00:00,18.53,18.57,18.52,18.53,178600.0,18.1129,18.152,18.1032,18.1129,178600.0
2013-11-12 14:05:00,18.54,18.55,18.52,18.52,174900.0,18.1227,18.1325,18.1032,18.1032,174900.0
2013-11-12 14:10:00,18.52,18.53,18.51,18.53,128400.0,18.1032,18.1129,18.0934,18.1129,128400.0
2013-11-12 14:15:00,18.52,18.53,18.48,18.51,163400.0,18.1032,18.1129,18.0641,18.0934,163400.0
2013-11-12 14:20:00,18.52,18.54,18.51,18.52,241700.0,18.1032,18.1227,18.0934,18.1032,241700.0
2013-11-12 14:25:00,18.53,18.53,18.48,18.48,144800.0,18.1129,18.1129,18.0641,18.0641,144800.0
2013-11-12 14:30:00,18.49,18.51,18.48,18.51,267400.0,18.0738,18.0934,18.0641,18.0934,267400.0
2013-11-12 14:35:00,18.51,18.54,18.5,18.53,302800.0,18.0934,18.1227,18.0836,18.1129,302800.0
2013-11-12 14:40:00,18.53,18.55,18.53,18.54,259000.0,18.1129,18.1325,18.1129,18.1227,259000.0
2013-11-12 14:45:00,18.54,18.56,18.52,18.56,249100.0,18.1227,18.1423,18.1032,18.1423,249100.0
2013-11-12 14:50:00,18.55,18.56,18.51,18.51,140200.0,18.1325,18.1423,18.0934,18.0934,140200.0
2013-11-12 14:55:00,18.52,18.56,18.51,18.55,310000.0,18.1032,18.1423,18.0934,18.1325,310000.0
2013-11-12 15:00:00,18.56,18.6,18.55,18.57,494000.0,18.1423,18.1814,18.1325,18.152,494000.0
2013-11-12 15:05:00,18.57,18.59,18.57,18.58,186500.0,18.152,18.1716,18.152,18.1618,186500.0
2013-11-12 15:10:00,18.58,18.6,18.56,18.56,168100.0,18.1618,18.1814,18.1423,18.1423,168100.0
2013-11-12 15:15:00,18.56,18.61,18.56,18.61,194700.0,18.1423,18.1911,18.1423,18.1911,194700.0
2013-11-12 15:20:00,18.6,18.61,18.57,18.58,381100.0,18.1814,18.1911,18.152,18.1618,381100.0
2013-11-12 15:25:00,18.58,18.6,18.57,18.59,223800.0,18.1618,18.1814,18.152,18.1716,223800.0
2013-11-12 15:30:00,18.59,18.61,18.57,18.6,184500.0,18.1716,18.1911,18.152,18.1814,184500.0
2013-11-12 15:35:00,18.6,18.61,18.59,18.6,267800.0,18.1814,18.1911,18.1716,18.1814,267800.0
2013-11-12 15:40:00,18.6,18.62,18.59,18.62,145000.0,18.1814,18.2009,18.1716,18.2009,145000.0
2013-11-12 15:45:00,18.62,18.63,18.61,18.63,577500.0,18.2009,18.2107,18.1911,18.2107,577500.0
2013-11-12 15:50:00,18.62,18.63,18.59,18.61,722500.0,18.2009,18.2107,18.1716,18.1911,722500.0
2013-11-12 15:55:00,18.61,18.64,18.59,18.62,899500.0,18.1911,18.2205,18.1716,18.2009,899500.0
2013-11-13 09:30:00,18.47,18.56,18.42,18.44,685000.0,18.0543,18.1423,18.0054,18.025,685000.0
2013-11-13 09:35:00,18.44,18.63,18.44,18.57,690200.0,18.025,18.2107,18.025,18.152,690200.0
2013-11-13 09:40:00,18.57,18.6,18.49,18.49,325700.0,18.152,18.1814,18.0738,18.0738,325700.0
2013-11-13 09:45:00,18.5,18.59,18.49,18.57,445800.0,18.0836,18.1716,18.0738,18.152,445800.0
2013-11-13 09:50:00,18.57,18.59,18.51,18.53,748200.0,18.152,18.1716,18.0934,18.1129,748200.0
2013-11-13 09:55:00,18.54,18.65,18.52,18.62,616000.0,18.1227,18.2302,18.1032,18.2009,616000.0
2013-11-13 10:00:00,18.62,18.65,18.6,18.63,965000.0,18.2009,18.2302,18.1814,18.2107,965000.0
2013-11-13 10:05:00,18.64,18.66,18.6,18.66,524900.0,18.2205,18.24,18.1814,18.24,524900.0
2013-11-13 10:10:00,18.66,18.72,18.65,18.71,454300.0,18.24,18.2987,18.2302,18.2889,454300.0
2013-11-13 10:15:00,18.72,18.77,18.71,18.75,1018600.0,18.2987,18.3475,18.2889,18.328,1018600.0
2013-11-13 10:20:00,18.75,18.78,18.73,18.74,730000.0,18.328,18.3573,18.3084,18.3182,730000.0
2013-11-13 10:25:00,18.75,18.77,18.72,18.75,593600.0,18.328,18.3475,18.2987,18.328,593600.0
2013-11-13 10:30:00,18.75,18.75,18.7,18.74,269200.0,18.328,18.328,18.2791,18.3182,269200.0
2013-11-13 10:35:00,18.74,18.75,18.72,18.75,214300.0,18.3182,18.328,18.2987,18.328,214300.0
2013-11-13 10:40:00,18.74,18.76,18.73,18.75,449200.0,18.3182,18.3378,18.3084,18.328,449200.0
2013-11-13 10:45:00,18.75,18.75,18.73,18.73,404300.0,18.328,18.328,18.3084,18.3084,404300.0
2013-11-13 10:50:00,18.74,18.78,18.73,18.75,366200.0,18.3182,18.3573,18.3084,18.328,366200.0
2013-11-13 10:55:00,18.76,18.77,18.74,18.77,309900.0,18.3378,18.3475,18.3182,18.3475,309900.0
2013-11-13 11:00:00,18.76,18.78,18.75,18.76,392400.0,18.3378,18.3573,18.328,18.3378,392400.0
2013-11-13 11:05:00,18.75,18.77,18.73,18.76,271600.0,18.328,18.3475,18.3084,18.3378,271600.0
2013-11-13 11:10:00,18.76,18.79,18.76,18.79,206900.0,18.3378,18.3671,18.3378,18.3671,206900.0
2013-11-13 11:15:00,18.79,18.79,18.77,18.79,199100.0,18.3671,18.3671,18.3475,18.3671,199100.0
2013-11-13 11:20:00,18.79,18.79,18.78,18.79,227200.0,18.3671,18.3671,18.3573,18.3671,227200.0
2013-11-13 11:25:00,18.79,18.8,18.76,18.78,277700.0,18.3671,18.3769,18.3378,18.3573,277700.0
2013-11-13 11:30:00,18.78,18.81,18.76,18.79,987400.0,18.3573,18.3866,18.3378,18.3671,987400.0
2013-11-13 11:35:00,18.8,18.81,18.79,18.81,297100.0,18.3769,18.3866,18.3671,18.3866,297100.0
2013-11-13 11:40:00,18.81,18.84,18.8,18.84,528000.0,18.3866,18.416,18.3769,18.416,528000.0
2013-11-13 11:45:00,18.84,18.86,18.81,18.82,778800.0,18.416,18.4355,18.3866,18.3964,778800.0
2013-11-13 11:50:00,18.82,18.85,18.82,18.84,295300.0,18.3964,18.4257,18.3964,18.416,295300.0
2013-11-13 11:55:00,18.84,18.85,18.83,18.85,159100.0,18.416,18.4257,18.4062,18.4257,159100.0
2013-11-13 12:00:00,18.85,18.86,18.83,18.86,490800.0,18.4257,18.4355,18.4062,18.4355,490800.0
2013-11-13 12:05:00,18.86,18.87,18.83,18.87,327600.0,18.4355,18.4453,18.4062,18.4453,327600.0
2013-11-13 12:10:00,18.87,18.88,18.86,18.88,446400.0,18.4453,18.4551,18.4355,18.4551,446400.0
2013-11-13 12:15:00,18.87,18.94,18.87,18.94,864100.0,18.4453,18.5137,18.4453,18.5137,864100.0
2013-11-13 12:20:00,18.94,18.96,18.93,18.95,309500.0,18.5137,18.5333,18.5039,18.5235,309500.0
2013-11-13 12:25:00,18.95,18.98,18.95,18.97,208700.0,18.5235,18.5528,18.5235,18.543,208700.0
2013-11-13 12:30:00,18.97,18.99,18.97,18.99,343300.0,18.543,18.5626,18.543,18.5626,343300.0
2013-11-13 12:35:00,18.99,18.99,18.96,18.96,325500.0,18.5626,18.5626,18.5333,18.5333,325500.0
2013-11-13 12:40:00,18.96,18.97,18.88,18.89,1021000.0,18.5333,18.543,18.4551,18.4648,1021000.0
2013-11-13 12:45:00,18.88,18.96,18.86,18.94,813500.0,18.4551,18.5333,18.4355,18.5137,813500.0
2013-11-13 12:50:00,18.95,18.96,18.92,18.94,320100.0,18.5235,18.5333,18.4942,18.5137,320100.0
2013-11-13 12:55:00,18.94,18.94,18.88,18.89,550300.0,18.5137,18.5137,18.4551,18.4648,550300.0
2013-11-13 13:00:00,18.9,18.92,18.86,18.87,559800.0,18.4746,18.4942,18.4355,18.4453,559800.0
2013-11-13 13:05:00,18.86,18.87,18.83,18.84,755100.0,18.4355,18.4453,18.4062,18.416,755100.0
2013-11-13 13:10:00,18.85,18.85,18.82,18.84,734000.0,18.4257,18.4257,18.3964,18.416,734000.0
2013-11-13 13:15:00,18.84,18.86,18.84,18.86,185800.0,18.416,18.4355,18.416,18.4355,185800.0
2013-11-13 13:20:00,18.85,18.88,18.85,18.87,369100.0,18.4257,18.4551,18.4257,18.4453,369100.0
2013-11-13 13:25:00,18.88,18.92,18.87,18.91,267800.0,18.4551,18.4942,18.4453,18.4844,267800.0
2013-11-13 13:30:00,18.91,18.94,18.9,18.94,134500.0,18.4844,18.5137,18.4746,18.5137,134500.0
2013-11-13 13:35:00,18.94,18.95,18.93,18.94,209000.0,18.5137,18.5235,18.5039,18.5137,209000.0
2013-11-13 13:40:00,18.94,18.94,18.92,18.93,90300.0,18.5137,18.5137,18.4942,18.5039,90300.0
2013-11-13 13:45:00,18.92,18.95,18.92,18.94,91500.0,18.4942,18.5235,18.4942,18.5137,91500.0
2013-11-13 13:50:00,18.93,18.94,18.92,18.93,157300.0,18.5039,18.5137,18.4942,18.5039,157300.0
2013-11-13 13:55:00,18.92,18.94,18.92,18.94,86100.0,18.4942,18.5137,18.4942,18.5137,86100.0
2013-11-13 14:00:00,18.94,18.95,18.93,18.94,215700.0,18.5137,18.5235,18.5039,18.5137,215700.0
2013-11-13 14:05:00,18.94,18.95,18.92,18.94,516500.0,18.5137,18.5235,18.4942,18.5137,516500.0
2013-11-13 14:10:00,18.94,18.95,18.92,18.94,185200.0,18.5137,18.5235,18.4942,18.5137,185200.0
2013-11-13 14:15:00,18.94,18.94,18.9,18.92,273500.0,18.5137,18.5137,18.4746,18.4942,273500.0
2013-11-13 14:20:00,18.91,18.92,18.87,18.87,606900.0,18.4844,18.4942,18.4453,18.4453,606900.0
2013-11-13 14:25:00,18.87,18.9,18.86,18.89,270100.0,18.4453,18.4746,18.4355,18.4648,270100.0
2013-11-13 14:30:00,18.89,18.92,18.89,18.89,639000.0,18.4648,18.4942,18.4648,18.4648,639000.0
2013-11-13 14:35:00,18.89,18.89,18.88,18.88,299800.0,18.4648,18.4648,18.4551,18.4551,299800.0
2013-11-13 14:40:00,18.89,18.9,18.88,18.89,311600.0,18.4648,18.4746,18.4551,18.4648,311600.0
2013-11-13 14:45:00,18.9,18.9,18.87,18.89,185600.0,18.4746,18.4746,18.4453,18.4648,185600.0
2013-11-13 14:50:00,18.89,18.91,18.88,18.91,195500.0,18.4648,18.4844,18.4551,18.4844,195500.0
2013-11-13 14:55:00,18.91,18.91,18.89,18.9,57100.0,18.4844,18.4844,18.4648,18.4746,57100.0
2013-11-13 15:00:00,18.89,18.9,18.89,18.89,114000.0,18.4648,18.4746,18.4648,18.4648,114000.0
2013-11-13 15:05:00,18.89,18.9,18.85,18.86,305800.0,18.4648,18.4746,18.4257,18.4355,305800.0
2013-11-13 15:10:00,18.85,18.88,18.85,18.88,314400.0,18.4257,18.4551,18.4257,18.4551,314400.0
2013-11-13 15:15:00,18.87,18.88,18.87,18.88,86500.0,18.4453,18.4551,18.4453,18.4551,86500.0
2013-11-13 15:20:00,18.88,18.89,18.87,18.87,1015200.0,18.4551,18.4648,18.4453,18.4453,1015200.0
2013-11-13 15:25:00,18.88,18.9,18.87,18.88,729100.0,18.4551,18.4746,18.4453,18.4551,729100.0
2013-11-13 15:30:00,18.87,18.89,18.86,18.86,645900.0,18.4453,18.4648,18.4355,18.4355,645900.0
2013-11-13 15:35:00,18.87,18.9,18.85,18.87,932200.0,18.4453,18.4746,18.4257,18.4453,932200.0
2013-11-13 15:40:00,18.87,18.88,18.85,18.87,687400.0,18.4453,18.4551,18.4257,18.4453,687400.0
2013-11-13 15:45:00,18.87,18.91,18.86,18.91,814100.0,18.4453,18.4844,18.4355,18.4844,814100.0
2013-11-13 15:50:00,18.91,18.93,18.9,18.93,562600.0,18.4844,18.5039,18.4746,18.5039,562600.0
2013-11-13 15:55:00,18.93,18.94,18.91,18.92,1152500.0,18.5039,18.5137,18.4844,18.4942,1152500.0
2013-11-14 09:30:00,18.91,19.0,18.9,18.99,574400.0,18.4844,18.5724,18.4746,18.5626,574400.0
2013-11-14 09:35:00,18.99,19.13,18.96,19.12,1002100.0,18.5626,18.6994,18.5333,18.6897,1002100.0
2013-11-14 09:40:00,19.11,19.12,19.02,19.1,691500.0,18.6799,18.6897,18.5919,18.6701,691500.0
2013-11-14 09:45:00,19.09,19.11,19.02,19.1,732900.0,18.6603,18.6799,18.5919,18.6701,732900.0
2013-11-14 09:50:00,19.1,19.14,19.06,19.11,957800.0,18.6701,18.7092,18.631,18.6799,957800.0
2013-11-14 09:55:00,19.11,19.12,19.07,19.07,434000.0,18.6799,18.6897,18.6408,18.6408,434000.0
2013-11-14 10:00:00,19.06,19.07,18.97,18.99,1247100.0,18.631,18.6408,18.543,18.5626,1247100.0
2013-11-14 10:05:00,18.99,19.0,18.94,18.98,671000.0,18.5626,18.5724,18.5137,18.5528,671000.0
2013-11-14 10:10:00,18.98,19.01,18.97,18.99,327200.0,18.5528,18.5821,18.543,18.5626,327200.0
2013-11-14 10:15:00,18.99,19.01,18.96,18.99,496500.0,18.5626,18.5821,18.5333,18.5626,496500.0
2013-11-14 10:20:00,18.98,18.99,18.96,18.97,315400.0,18.5528,18.5626,18.5333,18.543,315400.0
2013-11-14 10:25:00,18.97,18.99,18.93,18.95,379300.0,18.543,18.5626,18.5039,18.5235,379300.0
2013-11-14 10:30:00,18.95,19.0,18.92,18.99,419100.0,18.5235,18.5724,18.4942,18.5626,419100.0
2013-11-14 10:35:00,18.99,19.0,18.97,19.0,279100.0,18.5626,18.5724,18.543,18.5724,279100.0
2013-11-14 10:40:00,19.0,19.0,18.97,18.99,254700.0,18.5724,18.5724,18.543,18.5626,254700.0
2013-11-14 10:45:00,18.99,19.03,18.98,19.01,428500.0,18.5626,18.6017,18.5528,18.5821,428500.0
2013-11-14 10:50:00,19.01,19.05,18.99,19.05,502800.0,18.5821,18.6212,18.5626,18.6212,502800.0
2013-11-14 10:55:00,19.05,19.07,19.03,19.04,461300.0,18.6212,18.6408,18.6017,18.6115,461300.0
2013-11-14 11:00:00,19.03,19.04,18.97,19.02,516700.0,18.6017,18.6115,18.543,18.5919,516700.0
2013-11-14 11:05:00,19.01,19.05,19.01,19.02,415000.0,18.5821,18.6212,18.5821,18.5919,415000.0
2013-11-14 11:10:00,19.03,19.04,19.0,19.03,156200.0,18.6017,18.6115,18.5724,18.6017,156200.0
2013-11-14 11:15:00,19.04,19.05,19.03,19.05,196100.0,18.6115,18.6212,18.6017,18.6212,196100.0
2013-11-14 11:20:00,19.05,19.09,19.04,19.09,257900.0,18.6212,18.6603,18.6115,18.6603,257900.0
2013-11-14 11:25:00,19.09,19.1,19.07,19.07,294300.0,18.6603,18.6701,18.6408,18.6408,294300.0
2013-11-14 11:30:00,19.07,19.1,19.07,19.09,274700.0,18.6408,18.6701,18.6408,18.6603,274700.0
2013-11-14 11:35:00,19.1,19.1,19.08,19.08,74300.0,18.6701,18.6701,18.6506,18.6506,74300.0
2013-11-14 11:40:00,19.08,19.1,19.08,19.09,291800.0,18.6506,18.6701,18.6506,18.6603,291800.0
2013-11-14 11:45:00,19.09,19.1,19.07,19.09,242000.0,18.6603,18.6701,18.6408,18.6603,242000.0
2013-11-14 11:50:00,19.09,19.11,19.09,19.11,69200.0,18.6603,18.6799,18.6603,18.6799,69200.0
2013-11-14 11:55:00,19.1,19.12,19.09,19.11,236200.0,18.6701,18.6897,18.6603,18.6799,236200.0
2013-11-14 12:00:00,19.11,19.11,19.09,19.1,140500.0,18.6799,18.6799,18.6603,18.6701,140500.0
2013-11-14 12:05:00,19.11,19.14,19.1,19.11,480800.0,18.6799,18.7092,18.6701,18.6799,480800.0
2013-11-14 12:10:00,19.11,19.12,19.1,19.12,252300.0,18.6799,18.6897,18.6701,18.6897,252300.0
2013-11-14 12:15:00,19.11,19.12,19.11,19.12,118800.0,18.6799,18.6897,18.6799,18.6897,118800.0
2013-11-14 12:20:00,19.12,19.13,19.11,19.13,351700.0,18.6897,18.6994,18.6799,18.6994,351700.0
2013-11-14 12:25:00,19.13,19.13,19.1,19.11,107200.0,18.6994,18.6994,18.6701,18.6799,107200.0
2013-11-14 12:30:00,19.11,19.12,19.09,19.1,460900.0,18.6799,18.6897,18.6603,18.6701,460900.0
2013-11-14 12:35:00,19.1,19.12,19.09,19.12,132500.0,18.6701,18.6897,18.6603,18.6897,132500.0
2013-11-14 12:40:00,19.12,19.13,19.1,19.1,624000.0,18.6897,18.6994,18.6701,18.6701,624000.0
2013-11-14 12:45:00,19.1,19.12,19.08,19.09,1013100.0,18.6701,18.6897,18.6506,18.6603,1013100.0
2013-11-14 12:50:00,19.1,19.11,19.08,19.11,239300.0,18.6701,18.6799,18.6506,18.6799,239300.0
2013-11-14 12:55:00,19.11,19.11,19.1,19.11,34300.0,18.6799,18.6799,18.6701,18.6799,34300.0
2013-11-14 13:00:00,19.1,19.12,19.09,19.11,655900.0,18.6701,18.6897,18.6603,18.6799,655900.0
2013-11-14 13:05:00,19.11,19.12,19.08,19.09,337900.0,18.6799,18.6897,18.6506,18.6603,337900.0
2013-11-14 13:10:00,19.08,19.12,19.08,19.09,311200.0,18.6506,18.6897,18.6506,18.6603,311200.0
2013-11-14 13:15:00,19.09,19.11,19.08,19.1,290200.0,18.6603,18.6799,18.6506,18.6701,290200.0
2013-11-14 13:20:00,19.1,19.11,19.09,19.1,222200.0,18.6701,18.6799,18.6603,18.6701,222200.0
2013-11-14 13:25:00,19.1,19.1,19.08,19.09,91000.0,18.6701,18.6701,18.6506,18.6603,91000.0
2013-11-14 13:30:00,19.09,19.1,19.08,19.09,112000.0,18.6603,18.6701,18.6506,18.6603,112000.0
2013-11-14 13:35:00,19.08,19.09,19.04,19.08,225600.0,18.6506,18.6603,18.6115,18.6506,225600.0
2013-11-14 13:40:00,19.08,19.09,19.08,19.09,75300.0,18.6506,18.6603,18.6506,18.6603,75300.0
2013-11-14 13:45:00,19.09,19.09,19.08,19.09,87200.0,18.6603,18.6603,18.6506,18.6603,87200.0
2013-11-14 13:50:00,19.09,19.09,19.08,19.09,66300.0,18.6603,18.6603,18.6506,18.6603,66300.0
2013-11-14 13:55:00,19.09,19.1,19.08,19.1,38500.0,18.6603,18.6701,18.6506,18.6701,38500.0
2013-11-14 14:00:00,19.1,19.11,19.07,19.09,221200.0,18.6701,18.6799,18.6408,18.6603,221200.0
2013-11-14 14:05:00,19.09,19.12,19.08,19.09,265400.0,18.6603,18.6897,18.6506,18.6603,265400.0
2013-11-14 14:10:00,19.1,19.11,19.09,19.1,114200.0,18.6701,18.6799,18.6603,18.6701,114200.0
2013-11-14 14:15:00,19.1,19.11,19.09,19.11,75700.0,18.6701,18.6799,18.6603,18.6799,75700.0
2013-11-14 14:20:00,19.11,19.12,19.1,19.11,176500.0,18.6799,18.6897,18.6701,18.6799,176500.0
2013-11-14 14:25:00,19.11,19.12,19.1,19.11,213300.0,18.6799,18.6897,18.6701,18.6799,213300.0
2013-11-14 14:30:00,19.1,19.13,19.1,19.12,453500.0,18.6701,18.6994,18.6701,18.6897,453500.0
2013-11-14 14:35:00,19.12,19.13,19.11,19.12,283900.0,18.6897,18.6994,18.6799,18.6897,283900.0
2013-11-14 14:40:00,19.11,19.15,19.11,19.15,353100.0,18.6799,18.719,18.6799,18.719,353100.0
2013-11-14 14:45:00,19.15,19.15,19.14,19.15,220900.0,18.719,18.719,18.7092,18.719,220900.0
2013-11-14 14:50:00,19.15,19.15,19.1,19.12,777700.0,18.719,18.719,18.6701,18.6897,777700.0
2013-11-14 14:55:00,19.12,19.13,19.11,19.13,348700.0,18.6897,18.6994,18.6799,18.6994,348700.0
2013-11-14 15:00:00,19.12,19.14,19.12,19.13,211800.0,18.6897,18.7092,18.6897,18.6994,211800.0
2013-11-14 15:05:00,19.14,19.14,19.1,19.12,400200.0,18.7092,18.7092,18.6701,18.6897,400200.0
2013-11-14 15:10:00,19.13,19.15,19.12,19.14,367000.0,18.6994,18.719,18.6897,18.7092,367000.0
2013-11-14 15:15:00,19.14,19.17,19.14,19.17,717000.0,18.7092,18.7385,18.7092,18.7385,717000.0
2013-11-14 15:20:00,19.16,19.18,19.14,19.16,614400.0,18.7288,18.7483,18.7092,18.7288,614400.0
2013-11-14 15:25:00,19.16,19.16,19.15,19.16,215800.0,18.7288,18.7288,18.719,18.7288,215800.0
2013-11-14 15:30:00,19.16,19.2,19.15,19.17,1187400.0,18.7288,18.7679,18.719,18.7385,1187400.0
2013-11-14 15:35:00,19.16,19.18,19.16,19.17,332300.0,18.7288,18.7483,18.7288,18.7385,332300.0
2013-11-14 15:40:00,19.17,19.19,19.16,19.18,568900.0,18.7385,18.7581,18.7288,18.7483,568900.0
2013-11-14 15:45:00,19.18,19.19,19.17,19.19,383600.0,18.7483,18.7581,18.7385,18.7581,383600.0
2013-11-14 15:50:00,19.19,19.2,19.18,19.2,792500.0,18.7581,18.7679,18.7483,18.7679,792500.0
2013-11-14 15:55:00,19.2,19.2,19.18,19.2,848300.0,18.7679,18.7679,18.7483,18.7679,848300.0
2013-11-15 09:30:00,19.38,19.45,19.3,19.34,1588800.0,18.9438,19.0122,18.8656,18.9047,1588800.0
2013-11-15 09:35:00,19.34,19.37,19.28,19.32,927300.0,18.9047,18.934,18.8461,18.8852,927300.0
2013-11-15 09:40:00,19.31,19.31,19.22,19.3,808400.0,18.8754,18.8754,18.7874,18.8656,808400.0
2013-11-15 09:45:00,19.3,19.34,19.29,19.3,482800.0,18.8656,18.9047,18.8558,18.8656,482800.0
2013-11-15 09:50:00,19.29,19.33,19.28,19.28,403800.0,18.8558,18.8949,18.8461,18.8461,403800.0
2013-11-15 09:55:00,19.28,19.32,19.23,19.3,506000.0,18.8461,18.8852,18.7972,18.8656,506000.0
2013-11-15 10:00:00,19.29,19.34,19.25,19.28,577200.0,18.8558,18.9047,18.8167,18.8461,577200.0
2013-11-15 10:05:00,19.28,19.32,19.27,19.32,708000.0,18.8461,18.8852,18.8363,18.8852,708000.0
2013-11-15 10:10:00,19.31,19.46,19.31,19.46,1305800.0,18.8754,19.022,18.8754,19.022,1305800.0
2013-11-15 10:15:00,19.45,19.49,19.42,19.46,884500.0,19.0122,19.0513,18.9829,19.022,884500.0
2013-11-15 10:20:00,19.46,19.5,19.44,19.49,667100.0,19.022,19.0611,19.0025,19.0513,667100.0
2013-11-15 10:25:00,19.49,19.55,19.45,19.55,1325800.0,19.0513,19.11,19.0122,19.11,1325800.0
2013-11-15 10:30:00,19.55,19.68,19.53,19.67,1496000.0,19.11,19.2371,19.0904,19.2273,1496000.0
2013-11-15 10:35:00,19.67,19.74,19.66,19.69,2053200.0,19.2273,19.2957,19.2175,19.2468,2053200.0
2013-11-15 10:40:00,19.69,19.78,19.68,19.77,1497600.0,19.2468,19.3348,19.2371,19.325,1497600.0
2013-11-15 10:45:00,19.77,19.83,19.75,19.78,1333700.0,19.325,19.3837,19.3055,19.3348,1333700.0
2013-11-15 10:50:00,19.78,19.78,19.63,19.64,1456800.0,19.3348,19.3348,19.1882,19.198,1456800.0
2013-11-15 10:55:00,19.64,19.67,19.63,19.64,755500.0,19.198,19.2273,19.1882,19.198,755500.0
2013-11-15 11:00:00,19.65,19.66,19.61,19.65,397200.0,19.2077,19.2175,19.1686,19.2077,397200.0
2013-11-15 11:05:00,19.64,19.65,19.56,19.56,713700.0,19.198,19.2077,19.1198,19.1198,713700.0
2013-11-15 11:10:00,19.57,19.59,19.48,19.49,1154600.0,19.1295,19.1491,19.0416,19.0513,1154600.0
2013-11-15 11:15:00,19.49,19.54,19.47,19.48,1568100.0,19.0513,19.1002,19.0318,19.0416,1568100.0
2013-11-15 11:20:00,19.48,19.5,19.45,19.48,493600.0,19.0416,19.0611,19.0122,19.0416,493600.0
2013-11-15 11:25:00,19.48,19.5,19.46,19.48,476000.0,19.0416,19.0611,19.022,19.0416,476000.0
2013-11-15 11:30:00,19.49,19.49,19.42,19.42,456800.0,19.0513,19.0513,18.9829,18.9829,456800.0
2013-11-15 11:35:00,19.42,19.44,19.38,19.38,332000.0,18.9829,19.0025,18.9438,18.9438,332000.0
2013-11-15 11:40:00,19.39,19.44,19.37,19.43,319800.0,18.9536,19.0025,18.934,18.9927,319800.0
2013-11-15 11:45:00,19.43,19.47,19.43,19.47,253600.0,18.9927,19.0318,18.9927,19.0318,253600.0
2013-11-15 11:50:00,19.47,19.49,19.41,19.41,351000.0,19.0318,19.0513,18.9731,18.9731,351000.0
2013-11-15 11:55:00,19.4,19.41,19.37,19.39,360800.0,18.9634,18.9731,18.934,18.9536,360800.0
2013-11-15 12:00:00,19.39,19.43,19.36,19.42,239600.0,18.9536,18.9927,18.9243,18.9829,239600.0
2013-11-15 12:05:00,19.42,19.48,19.41,19.48,240500.0,18.9829,19.0416,18.9731,19.0416,240500.0
2013-11-15 12:10:00,19.47,19.48,19.43,19.46,339400.0,19.0318,19.0416,18.9927,19.022,339400.0
2013-11-15 12:15:00,19.46,19.48,19.45,19.46,220900.0,19.022,19.0416,19.0122,19.022,220900.0
2013-11-15 12:20:00,19.46,19.46,19.44,19.44,284100.0,19.022,19.022,19.0025,19.0025,284100.0
2013-11-15 12:25:00,19.44,19.45,19.4,19.42,806800.0,19.0025,19.0122,18.9634,18.9829,806800.0
2013-11-15 12:30:00,19.42,19.43,19.37,19.38,716100.0,18.9829,18.9927,18.934,18.9438,716100.0
2013-11-15 12:35:00,19.38,19.39,19.34,19.34,508500.0,18.9438,18.9536,18.9047,18.9047,508500.0
2013-11-15 12:40:00,19.34,19.39,19.34,19.38,496800.0,18.9047,18.9536,18.9047,18.9438,496800.0
2013-11-15 12:45:00,19.38,19.39,19.35,19.36,558200.0,18.9438,18.9536,18.9145,18.9243,558200.0
2013-11-15 12:50:00,19.35,19.38,19.35,19.36,517500.0,18.9145,18.9438,18.9145,18.9243,517500.0
2013-11-15 12:55:00,19.37,19.39,19.35,19.35,276900.0,18.934,18.9536,18.9145,18.9145,276900.0
2013-11-15 13:00:00,19.36,19.5,19.35,19.42,1166700.0,18.9243,19.0611,18.9145,18.9829,1166700.0
2013-11-15 13:05:00,19.42,19.44,19.4,19.41,319900.0,18.9829,19.0025,18.9634,18.9731,319900.0
2013-11-15 13:10:00,19.42,19.47,19.41,19.46,670900.0,18.9829,19.0318,18.9731,19.022,670900.0
2013-11-15 13:15:00,19.46,19.53,19.46,19.52,356200.0,19.022,19.0904,19.022,19.0807,356200.0
2013-11-15 13:20:00,19.52,19.58,19.52,19.58,696300.0,19.0807,19.1393,19.0807,19.1393,696300.0
2013-11-15 13:25:00,19.58,19.6,19.56,19.57,296700.0,19.1393,19.1589,19.1198,19.1295,296700.0
2013-11-15 13:30:00,19.58,19.59,19.56,19.58,377100.0,19.1393,19.1491,19.1198,19.1393,377100.0
2013-11-15 13:35:00,19.59,19.6,19.57,19.58,235500.0,19.1491,19.1589,19.1295,19.1393,235500.0
2013-11-15 13:40:00,19.58,19.61,19.57,19.6,328700.0,19.1393,19.1686,19.1295,19.1589,328700.0
2013-11-15 13:45:00,19.61,19.62,19.58,19.62,485900.0,19.1686,19.1784,19.1393,19.1784,485900.0
2013-11-15 13:50:00,19.62,19.62,19.52,19.53,581500.0,19.1784,19.1784,19.0807,19.0904,581500.0
2013-11-15 13:55:00,19.53,19.57,19.53,19.55,323300.0,19.0904,19.1295,19.0904,19.11,323300.0
2013-11-15 14:00:00,19.55,19.56,19.52,19.53,185700.0,19.11,19.1198,19.0807,19.0904,185700.0
2013-11-15 14:05:00,19.53,19.56,19.52,19.56,229700.0,19.0904,19.1198,19.0807,19.1198,229700.0
2013-11-15 14:10:00,19.56,19.61,19.55,19.61,293100.0,19.1198,19.1686,19.11,19.1686,293100.0
2013-11-15 14:15:00,19.6,19.61,19.57,19.57,217200.0,19.1589,19.1686,19.1295,19.1295,217200.0
2013-11-15 14:20:00,19.57,19.59,19.57,19.57,211200.0,19.1295,19.1491,19.1295,19.1295,211200.0
2013-11-15 14:25:00,19.57,19.59,19.55,19.56,227700.0,19.1295,19.1491,19.11,19.1198,227700.0
2013-11-15 14:30:00,19.56,19.56,19.55,19.56,117700.0,19.1198,19.1198,19.11,19.1198,117700.0
2013-11-15 14:35:00,19.55,19.58,19.55,19.56,207600.0,19.11,19.1393,19.11,19.1198,207600.0
2013-11-15 14:40:00,19.55,19.56,19.53,19.53,223600.0,19.11,19.1198,19.0904,19.0904,223600.0
2013-11-15 14:45:00,19.54,19.55,19.53,19.54,156600.0,19.1002,19.11,19.0904,19.1002,156600.0
2013-11-15 14:50:00,19.54,19.55,19.54,19.55,219600.0,19.1002,19.11,19.1002,19.11,219600.0
2013-11-15 14:55:00,19.55,19.55,19.5,19.51,250000.0,19.11,19.11,19.0611,19.0709,250000.0
2013-11-15 15:00:00,19.51,19.55,19.5,19.55,294800.0,19.0709,19.11,19.0611,19.11,294800.0
2013-11-15 15:05:00,19.54,19.55,19.51,19.53,249600.0,19.1002,19.11,19.0709,19.0904,249600.0
2013-11-15 15:10:00,19.52,19.54,19.51,19.54,169500.0,19.0807,19.1002,19.0709,19.1002,169500.0
2013-11-15 15:15:00,19.54,19.54,19.52,19.54,234700.0,19.1002,19.1002,19.0807,19.1002,234700.0
2013-11-15 15:20:00,19.54,19.55,19.53,19.55,221700.0,19.1002,19.11,19.0904,19.11,221700.0
2013-11-15 15:25:00,19.55,19.56,19.53,19.54,741100.0,19.11,19.1198,19.0904,19.1002,741100.0
2013-11-15 15:30:00,19.53,19.54,19.5,19.53,934000.0,19.0904,19.1002,19.0611,19.0904,934000.0
2013-11-15 15:35:00,19.53,19.53,19.5,19.52,428500.0,19.0904,19.0904,19.0611,19.0807,428500.0
2013-11-15 15:40:00,19.51,19.52,19.46,19.5,1192600.0,19.0709,19.0807,19.022,19.0611,1192600.0
2013-11-15 15:45:00,19.49,19.5,19.45,19.46,940400.0,19.0513,19.0611,19.0122,19.022,940400.0
2013-11-15 15:50:00,19.46,19.48,19.45,19.48,1337500.0,19.022,19.0416,19.0122,19.0416,1337500.0
2013-11-15 15:55:00,19.48,19.48,19.45,19.46,1737200.0,19.0416,19.0416,19.0122,19.022,1737200.0
2013-11-18 09:30:00,19.63,19.7,19.53,19.68,1183700.0,19.1882,19.2566,19.0904,19.2371,1183700.0
2013-11-18 09:35:00,19.68,19.76,19.63,19.73,911100.0,19.2371,19.3153,19.1882,19.2859,911100.0
2013-11-18 09:40:00,19.72,19.8,19.66,19.71,1310700.0,19.2762,19.3544,19.2175,19.2664,1310700.0
2013-11-18 09:45:00,19.7,19.83,19.7,19.71,1413600.0,19.2566,19.3837,19.2566,19.2664,1413600.0
2013-11-18 09:50:00,19.72,19.82,19.72,19.75,523400.0,19.2762,19.3739,19.2762,19.3055,523400.0
2013-11-18 09:55:00,19.75,19.76,19.69,19.7,860900.0,19.3055,19.3153,19.2468,19.2566,860900.0
2013-11-18 10:00:00,19.7,19.7,19.64,19.64,1020200.0,19.2566,19.2566,19.198,19.198,1020200.0
2013-11-18 10:05:00,19.64,19.64,19.52,19.64,1336700.0,19.198,19.198,19.0807,19.198,1336700.0
2013-11-18 10:10:00,19.64,19.67,19.59,19.67,479000.0,19.198,19.2273,19.1491,19.2273,479000.0
2013-11-18 10:15:00,19.67,19.73,19.66,19.71,525100.0,19.2273,19.2859,19.2175,19.2664,525100.0
2013-11-18 10:20:00,19.71,19.75,19.68,19.69,592100.0,19.2664,19.3055,19.2371,19.2468,592100.0
2013-11-18 10:25:00,19.7,19.74,19.68,19.71,368200.0,19.2566,19.2957,19.2371,19.2664,368200.0
2013-11-18 10:30:00,19.71,19.76,19.7,19.75,615000.0,19.2664,19.3153,19.2566,19.3055,615000.0
2013-11-18 10:35:00,19.75,19.75,19.7,19.72,339200.0,19.3055,19.3055,19.2566,19.2762,339200.0
2013-11-18 10:40:00,19.71,19.75,19.71,19.75,210900.0,19.2664,19.3055,19.2664,19.3055,210900.0
2013-11-18 10:45:00,19.75,19.76,19.73,19.75,325500.0,19.3055,19.3153,19.2859,19.3055,325500.0
2013-11-18 10:50:00,19.75,19.8,19.74,19.8,571800.0,19.3055,19.3544,19.2957,19.3544,571800.0
2013-11-18 10:55:00,19.8,19.85,19.79,19.85,786100.0,19.3544,19.4032,19.3446,19.4032,786100.0
2013-11-18 11:00:00,19.85,19.85,19.82,19.84,685900.0,19.4032,19.4032,19.3739,19.3935,685900.0
2013-11-18 11:05:00,19.83,19.88,19.83,19.86,562800.0,19.3837,19.4326,19.3837,19.413,562800.0
2013-11-18 11:10:00,19.86,19.88,19.85,19.87,433200.0,19.413,19.4326,19.4032,19.4228,433200.0
2013-11-18 11:15:00,19.86,19.87,19.78,19.8,984700.0,19.413,19.4228,19.3348,19.3544,984700.0
2013-11-18 11:20:00,19.79,19.82,19.78,19.8,551400.0,19.3446,19.3739,19.3348,19.3544,551400.0
2013-11-18 11:25:00,19.8,19.81,19.77,19.78,227400.0,19.3544,19.3641,19.325,19.3348,227400.0
2013-11-18 11:30:00,19.77,19.79,19.7,19.72,608700.0,19.325,19.3446,19.2566,19.2762,608700.0
2013-11-18 11:35:00,19.71,19.73,19.66,19.66,832100.0,19.2664,19.2859,19.2175,19.2175,832100.0
2013-11-18 11:40:00,19.67,19.67,19.62,19.63,786400.0,19.2273,19.2273,19.1784,19.1882,786400.0
2013-11-18 11:45:00,19.64,19.67,19.62,19.63,399300.0,19.198,19.2273,19.1784,19.1882,399300.0
2013-11-18 11:50:00,19.63,19.66,19.61,19.62,841300.0,19.1882,19.2175,19.1686,19.1784,841300.0
2013-11-18 11:55:00,19.62,19.65,19.61,19.64,582300.0,19.1784,19.2077,19.1686,19.198,582300.0
2013-11-18 12:00:00,19.64,19.69,19.64,19.66,387800.0,19.198,19.2468,19.198,19.2175,387800.0
2013-11-18 12:05:00,19.66,19.66,19.64,19.64,212000.0,19.2175,19.2175,19.198,19.198,212000.0
2013-11-18 12:10:00,19.64,19.65,19.57,19.57,361500.0,19.198,19.2077,19.1295,19.1295,361500.0
2013-11-18 12:15:00,19.57,19.58,19.53,19.53,448100.0,19.1295,19.1393,19.0904,19.0904,448100.0
2013-11-18 12:20:00,19.53,19.6,19.53,19.6,449500.0,19.0904,19.1589,19.0904,19.1589,449500.0
2013-11-18 12:25:00,19.6,19.63,19.57,19.6,578600.0,19.1589,19.1882,19.1295,19.1589,578600.0
2013-11-18 12:30:00,19.61,19.65,19.6,19.64,404000.0,19.1686,19.2077,19.1589,19.198,404000.0
2013-11-18 12:35:00,19.64,19.64,19.58,19.58,347000.0,19.198,19.198,19.1393,19.1393,347000.0
2013-11-18 12:40:00,19.59,19.6,19.51,19.51,259000.0,19.1491,19.1589,19.0709,19.0709,259000.0
2013-11-18 12:45:00,19.51,19.52,19.46,19.49,596700.0,19.0709,19.0807,19.022,19.0513,596700.0
2013-11-18 12:50:00,19.5,19.52,19.44,19.47,1098600.0,19.0611,19.0807,19.0025,19.0318,1098600.0
2013-11-18 12:55:00,19.47,19.48,19.42,19.43,516800.0,19.0318,19.0416,18.9829,18.9927,516800.0
2013-11-18 13:00:00,19.43,19.45,19.42,19.45,307800.0,18.9927,19.0122,18.9829,19.0122,307800.0
2013-11-18 13:05:00,19.46,19.47,19.44,19.45,446800.0,19.022,19.0318,19.0025,19.0122,446800.0
2013-11-18 13:10:00,19.45,19.46,19.44,19.46,109400.0,19.0122,19.022,19.0025,19.022,109400.0
2013-11-18 13:15:00,19.46,19.49,19.45,19.49,118800.0,19.022,19.0513,19.0122,19.0513,118800.0
2013-11-18 13:20:00,19.49,19.5,19.45,19.47,251000.0,19.0513,19.0611,19.0122,19.0318,251000.0
2013-11-18 13:25:00,19.46,19.5,19.46,19.5,293600.0,19.022,19.0611,19.022,19.0611,293600.0
2013-11-18 13:30:00,19.5,19.5,19.48,19.5,172000.0,19.0611,19.0611,19.0416,19.0611,172000.0
2013-11-18 13:35:00,19.5,19.53,19.49,19.52,227100.0,19.0611,19.0904,19.0513,19.0807,227100.0
2013-11-18 13:40:00,19.51,19.52,19.48,19.48,273300.0,19.0709,19.0807,19.0416,19.0416,273300.0
2013-11-18 13:45:00,19.48,19.51,19.48,19.49,129600.0,19.0416,19.0709,19.0416,19.0513,129600.0
2013-11-18 13:50:00,19.49,19.54,19.49,19.53,264000.0,19.0513,19.1002,19.0513,19.0904,264000.0
2013-11-18 13:55:00,19.53,19.53,19.45,19.45,151800.0,19.0904,19.0904,19.0122,19.0122,151800.0
2013-11-18 14:00:00,19.45,19.48,19.44,19.48,378100.0,19.0122,19.0416,19.0025,19.0416,378100.0
2013-11-18 14:05:00,19.48,19.5,19.48,19.48,207900.0,19.0416,19.0611,19.0416,19.0416,207900.0
2013-11-18 14:10:00,19.48,19.5,19.47,19.48,233900.0,19.0416,19.0611,19.0318,19.0416,233900.0
2013-11-18 14:15:00,19.48,19.5,19.48,19.48,122300.0,19.0416,19.0611,19.0416,19.0416,122300.0
2013-11-18 14:20:00,19.49,19.49,19.48,19.48,89600.0,19.0513,19.0513,19.0416,19.0416,89600.0
2013-11-18 14:25:00,19.49,19.55,19.48,19.54,447000.0,19.0513,19.11,19.0416,19.1002,447000.0
2013-11-18 14:30:00,19.53,19.53,19.51,19.53,327000.0,19.0904,19.0904,19.0709,19.0904,327000.0
2013-11-18 14:35:00,19.52,19.54,19.47,19.49,700200.0,19.0807,19.1002,19.0318,19.0513,700200.0
2013-11-18 14:40:00,19.49,19.5,19.44,19.46,364400.0,19.0513,19.0611,19.0025,19.022,364400.0
2013-11-18 14:45:00,19.46,19.46,19.43,19.44,328400.0,19.022,19.022,18.9927,19.0025,328400.0
2013-11-18 14:50:00,19.45,19.48,19.44,19.46,296300.0,19.0122,19.0416,19.0025,19.022,296300.0
2013-11-18 14:55:00,19.46,19.47,19.41,19.42,279600.0,19.022,19.0318,18.9731,18.9829,279600.0
2013-11-18 15:00:00,19.41,19.43,19.37,19.4,546100.0,18.9731,18.9927,18.934,18.9634,546100.0
2013-11-18 15:05:00,19.39,19.42,19.33,19.34,557300.0,18.9536,18.9829,18.8949,18.9047,557300.0
2013-11-18 15:10:00,19.34,19.35,19.09,19.2,1953000.0,18.9047,18.9145,18.6603,18.7679,1953000.0
2013-11-18 15:15:00,19.21,19.27,19.17,19.25,1281700.0,18.7776,18.8363,18.7385,18.8167,1281700.0
2013-11-18 15:20:00,19.26,19.3,19.23,19.24,797200.0,18.8265,18.8656,18.7972,18.807,797200.0
2013-11-18 15:25:00,19.25,19.25,19.19,19.23,680400.0,18.8167,18.8167,18.7581,18.7972,680400.0
2013-11-18 15:30:00,19.23,19.23,19.18,19.21,494000.0,18.7972,18.7972,18.7483,18.7776,494000.0
2013-11-18 15:35:00,19.21,19.25,19.19,19.24,614800.0,18.7776,18.8167,18.7581,18.807,614800.0
2013-11-18 15:40:00,19.24,19.29,19.23,19.29,717000.0,18.807,18.8558,18.7972,18.8558,717000.0
2013-11-18 15:45:00,19.29,19.3,19.26,19.28,765800.0,18.8558,18.8656,18.8265,18.8461,765800.0
2013-11-18 15:50:00,19.29,19.3,19.24,19.24,884600.0,18.8558,18.8656,18.807,18.807,884600.0
2013-11-18 15:55:00,19.25,19.29,19.24,19.29,1672200.0,18.8167,18.8558,18.807,18.8558,1672200.0
2013-11-19 09:30:00,19.35,19.44,19.34,19.43,1273300.0,18.9145,19.0025,18.9047,18.9927,1273300.0
2013-11-19 09:35:00,19.44,19.49,19.4,19.46,902100.0,19.0025,19.0513,18.9634,19.022,902100.0
2013-11-19 09:40:00,19.46,19.46,19.37,19.38,807300.0,19.022,19.022,18.934,18.9438,807300.0
2013-11-19 09:45:00,19.38,19.46,19.36,19.45,684300.0,18.9438,19.022,18.9243,19.0122,684300.0
2013-11-19 09:50:00,19.45,19.55,19.39,19.55,1281900.0,19.0122,19.11,18.9536,19.11,1281900.0
2013-11-19 09:55:00,19.55,19.6,19.5,19.53,1746200.0,19.11,19.1589,19.0611,19.0904,1746200.0
2013-11-19 10:00:00,19.53,19.68,19.52,19.66,1037800.0,19.0904,19.2371,19.0807,19.2175,1037800.0
2013-11-19 10:05:00,19.67,19.8,19.66,19.78,1202700.0,19.2273,19.3544,19.2175,19.3348,1202700.0
2013-11-19 10:10:00,19.78,19.84,19.76,19.82,1529700.0,19.3348,19.3935,19.3153,19.3739,1529700.0
2013-11-19 10:15:00,19.82,19.87,19.78,19.86,1475000.0,19.3739,19.4228,19.3348,19.413,1475000.0
2013-11-19 10:20:00,19.87,19.87,19.69,19.7,2005600.0,19.4228,19.4228,19.2468,19.2566,2005600.0
2013-11-19 10:25:00,19.69,19.73,19.62,19.65,1223300.0,19.2468,19.2859,19.1784,19.2077,1223300.0
2013-11-19 10:30:00,19.65,19.66,19.59,19.62,756900.0,19.2077,19.2175,19.1491,19.1784,756900.0
2013-11-19 10:35:00,19.62,19.69,19.6,19.65,706500.0,19.1784,19.2468,19.1589,19.2077,706500.0
2013-11-19 10:40:00,19.64,19.68,19.63,19.63,261300.0,19.198,19.2371,19.1882,19.1882,261300.0
2013-11-19 10:45:00,19.64,19.66,19.57,19.59,487200.0,19.198,19.2175,19.1295,19.1491,487200.0
2013-11-19 10:50:00,19.59,19.62,19.58,19.61,330800.0,19.1491,19.1784,19.1393,19.1686,330800.0
2013-11-19 10:55:00,19.6,19.62,19.59,19.59,202200.0,19.1589,19.1784,19.1491,19.1491,202200.0
2013-11-19 11:00:00,19.59,19.62,19.57,19.59,486000.0,19.1491,19.1784,19.1295,19.1491,486000.0
2013-11-19 11:05:00,19.59,19.66,19.57,19.65,475800.0,19.1491,19.2175,19.1295,19.2077,475800.0
2013-11-19 11:10:00,19.65,19.67,19.64,19.64,728300.0,19.2077,19.2273,19.198,19.198,728300.0
2013-11-19 11:15:00,19.64,19.68,19.6,19.68,439100.0,19.198,19.2371,19.1589,19.2371,439100.0
2013-11-19 11:20:00,19.68,19.73,19.67,19.68,638000.0,19.2371,19.2859,19.2273,19.2371,638000.0
2013-11-19 11:25:00,19.68,19.69,19.64,19.66,396900.0,19.2371,19.2468,19.198,19.2175,396900.0
2013-11-19 11:30:00,19.65,19.69,19.65,19.66,346900.0,19.2077,19.2468,19.2077,19.2175,346900.0
2013-11-19 11:35:00,19.66,19.7,19.61,19.62,754800.0,19.2175,19.2566,19.1686,19.1784,754800.0
2013-11-19 11:40:00,19.61,19.61,19.51,19.53,570300.0,19.1686,19.1686,19.0709,19.0904,570300.0
2013-11-19 11:45:00,19.52,19.56,19.51,19.52,573900.0,19.0807,19.1198,19.0709,19.0807,573900.0
2013-11-19 11:50:00,19.52,19.57,19.51,19.57,300600.0,19.0807,19.1295,19.0709,19.1295,300600.0
2013-11-19 11:55:00,19.57,19.58,19.53,19.53,221800.0,19.1295,19.1393,19.0904,19.0904,221800.0
2013-11-19 12:00:00,19.53,19.54,19.51,19.52,247400.0,19.0904,19.1002,19.0709,19.0807,247400.0
2013-11-19 12:05:00,19.52,19.54,19.5,19.54,410400.0,19.0807,19.1002,19.0611,19.1002,410400.0
2013-11-19 12:10:00,19.53,19.55,19.51,19.53,176900.0,19.0904,19.11,19.0709,19.0904,176900.0
2013-11-19 12:15:00,19.53,19.55,19.51,19.54,328400.0,19.0904,19.11,19.0709,19.1002,328400.0
2013-11-19 12:20:00,19.53,19.54,19.47,19.49,503800.0,19.0904,19.1002,19.0318,19.0513,503800.0
2013-11-19 12:25:00,19.49,19.52,19.48,19.5,544700.0,19.0513,19.0807,19.0416,19.0611,544700.0
2013-11-19 12:30:00,19.49,19.54,19.49,19.54,173300.0,19.0513,19.1002,19.0513,19.1002,173300.0
2013-11-19 12:35:00,19.54,19.54,19.5,19.5,193600.0,19.1002,19.1002,19.0611,19.0611,193600.0
2013-11-19 12:40:00,19.51,19.51,19.44,19.45,230700.0,19.0709,19.0709,19.0025,19.0122,230700.0
2013-11-19 12:45:00,19.46,19.47,19.4,19.41,316500.0,19.022,19.0318,18.9634,18.9731,316500.0
2013-11-19 12:50:00,19.41,19.45,19.4,19.45,337900.0,18.9731,19.0122,18.9634,19.0122,337900.0
2013-11-19 12:55:00,19.45,19.45,19.33,19.34,600200.0,19.0122,19.0122,18.8949,18.9047,600200.0
2013-11-19 13:00:00,19.34,19.35,19.26,19.27,624900.0,18.9047,18.9145,18.8265,18.8363,624900.0
2013-11-19 13:05:00,19.27,19.3,19.23,19.28,994400.0,18.8363,18.8656,18.7972,18.8461,994400.0
2013-11-19 13:10:00,19.28,19.28,19.21,19.21,200100.0,18.8461,18.8461,18.7776,18.7776,200100.0
2013-11-19 13:15:00,19.22,19.24,19.18,19.21,521600.0,18.7874,18.807,18.7483,18.7776,521600.0
2013-11-19 13:20:00,19.22,19.25,19.16,19.17,608300.0,18.7874,18.8167,18.7288,18.7385,608300.0
2013-11-19 13:25:00,19.18,19.19,19.11,19.11,609400.0,18.7483,18.7581,18.6799,18.6799,609400.0
2013-11-19 13:30:00,19.11,19.13,19.07,19.11,604600.0,18.6799,18.6994,18.6408,18.6799,604600.0
2013-11-19 13:35:00,19.11,19.18,19.1,19.12,542500.0,18.6799,18.7483,18.6701,18.6897,542500.0
2013-11-19 13:40:00,19.12,19.23,19.08,19.22,893200.0,18.6897,18.7972,18.6506,18.7874,893200.0
2013-11-19 13:45:00,19.22,19.23,19.16,19.16,295100.0,18.7874,18.7972,18.7288,18.7288,295100.0
2013-11-19 13:50:00,19.17,19.18,19.11,19.15,422100.0,18.7385,18.7483,18.6799,18.719,422100.0
2013-11-19 13:55:00,19.15,19.2,19.13,19.16,297900.0,18.719,18.7679,18.6994,18.7288,297900.0
2013-11-19 14:00:00,19.16,19.2,19.14,19.15,360100.0,18.7288,18.7679,18.7092,18.719,360100.0
2013-11-19 14:05:00,19.15,19.18,19.12,19.12,334000.0,18.719,18.7483,18.6897,18.6897,334000.0
2013-11-19 14:10:00,19.12,19.19,19.12,19.19,262000.0,18.6897,18.7581,18.6897,18.7581,262000.0
2013-11-19 14:15:00,19.19,19.24,19.18,19.22,256200.0,18.7581,18.807,18.7483,18.7874,256200.0
2013-11-19 14:20:00,19.22,19.23,19.18,19.18,207000.0,18.7874,18.7972,18.7483,18.7483,207000.0
2013-11-19 14:25:00,19.18,19.19,19.11,19.13,362500.0,18.7483,18.7581,18.6799,18.6994,362500.0
2013-11-19 14:30:00,19.13,19.18,19.13,19.17,518300.0,18.6994,18.7483,18.6994,18.7385,518300.0
2013-11-19 14:35:00,19.17,19.27,19.16,19.27,746300.0,18.7385,18.8363,18.7288,18.8363,746300.0
2013-11-19 14:40:00,19.27,19.29,19.23,19.23,281500.0,18.8363,18.8558,18.7972,18.7972,281500.0
2013-11-19 14:45:00,19.23,19.25,19.21,19.21,495200.0,18.7972,18.8167,18.7776,18.7776,495200.0
2013-11-19 14:50:00,19.21,19.21,19.16,19.19,194200.0,18.7776,18.7776,18.7288,18.7581,194200.0
2013-11-19 14:55:00,19.19,19.2,19.17,19.2,201100.0,18.7581,18.7679,18.7385,18.7679,201100.0
2013-11-19 15:00:00,19.19,19.22,19.18,19.18,277200.0,18.7581,18.7874,18.7483,18.7483,277200.0
2013-11-19 15:05:00,19.18,19.21,19.18,19.21,276900.0,18.7483,18.7776,18.7483,18.7776,276900.0
2013-11-19 15:10:00,19.2,19.21,19.17,19.21,162600.0,18.7679,18.7776,18.7385,18.7776,162600.0
2013-11-19 15:15:00,19.21,19.24,19.21,19.22,292100.0,18.7776,18.807,18.7776,18.7874,292100.0
2013-11-19 15:20:00,19.22,19.23,19.18,19.21,279800.0,18.7874,18.7972,18.7483,18.7776,279800.0
2013-11-19 15:25:00,19.21,19.22,19.18,19.18,270100.0,18.7776,18.7874,18.7483,18.7483,270100.0
2013-11-19 15:30:00,19.18,19.2,19.14,19.14,605000.0,18.7483,18.7679,18.7092,18.7092,605000.0
2013-11-19 15:35:00,19.13,19.16,19.11,19.12,917700.0,18.6994,18.7288,18.6799,18.6897,917700.0
2013-11-19 15:40:00,19.12,19.13,19.09,19.1,596700.0,18.6897,18.6994,18.6603,18.6701,596700.0
2013-11-19 15:45:00,19.1,19.11,19.05,19.07,1180600.0,18.6701,18.6799,18.6212,18.6408,1180600.0
2013-11-19 15:50:00,19.07,19.1,19.05,19.07,1677800.0,18.6408,18.6701,18.6212,18.6408,1677800.0
2013-11-19 15:55:00,19.07,19.08,19.05,19.07,1610300.0,18.6408,18.6506,18.6212,18.6408,1610300.0
2013-11-20 09:30:00,19.19,19.22,19.12,19.17,633700.0,18.7581,18.7874,18.6897,18.7385,633700.0
2013-11-20 09:35:00,19.16,19.17,19.06,19.12,854100.0,18.7288,18.7385,18.631,18.6897,854100.0
2013-11-20 09:40:00,19.12,19.13,18.76,18.84,2441100.0,18.6897,18.6994,18.3378,18.416,2441100.0
2013-11-20 09:45:00,18.83,18.87,18.71,18.76,1287200.0,18.4062,18.4453,18.2889,18.3378,1287200.0
2013-11-20 09:50:00,18.76,18.79,18.53,18.62,1899800.0,18.3378,18.3671,18.1129,18.2009,1899800.0
2013-11-20 09:55:00,18.62,18.76,18.57,18.75,1343000.0,18.2009,18.3378,18.152,18.328,1343000.0
2013-11-20 10:00:00,18.74,18.75,18.64,18.69,984000.0,18.3182,18.328,18.2205,18.2693,984000.0
2013-11-20 10:05:00,18.69,18.73,18.66,18.73,1132800.0,18.2693,18.3084,18.24,18.3084,1132800.0
2013-11-20 10:10:00,18.73,18.74,18.67,18.69,1009400.0,18.3084,18.3182,18.2498,18.2693,1009400.0
2013-11-20 10:15:00,18.69,18.73,18.66,18.7,526900.0,18.2693,18.3084,18.24,18.2791,526900.0
2013-11-20 10:20:00,18.7,18.81,18.7,18.79,1192700.0,18.2791,18.3866,18.2791,18.3671,1192700.0
2013-11-20 10:25:00,18.79,18.8,18.72,18.73,372100.0,18.3671,18.3769,18.2987,18.3084,372100.0
2013-11-20 10:30:00,18.73,18.74,18.66,18.66,578400.0,18.3084,18.3182,18.24,18.24,578400.0
2013-11-20 10:35:00,18.66,18.66,18.57,18.6,1003100.0,18.24,18.24,18.152,18.1814,1003100.0
2013-11-20 10:40:00,18.6,18.62,18.51,18.54,971100.0,18.1814,18.2009,18.0934,18.1227,971100.0
2013-11-20 10:45:00,18.54,18.61,18.52,18.59,1062200.0,18.1227,18.1911,18.1032,18.1716,1062200.0
2013-11-20 10:50:00,18.6,18.6,18.51,18.53,961600.0,18.1814,18.1814,18.0934,18.1129,961600.0
2013-11-20 10:55:00,18.52,18.57,18.52,18.54,479600.0,18.1032,18.152,18.1032,18.1227,479600.0
2013-11-20 11:00:00,18.54,18.57,18.53,18.55,553600.0,18.1227,18.152,18.1129,18.1325,553600.0
2013-11-20 11:05:00,18.55,18.63,18.55,18.63,1048400.0,18.1325,18.2107,18.1325,18.2107,1048400.0
2013-11-20 11:10:00,18.63,18.66,18.6,18.64,358300.0,18.2107,18.24,18.1814,18.2205,358300.0
2013-11-20 11:15:00,18.64,18.68,18.63,18.66,472700.0,18.2205,18.2596,18.2107,18.24,472700.0
2013-11-20 11:20:00,18.67,18.71,18.66,18.7,205200.0,18.2498,18.2889,18.24,18.2791,205200.0
2013-11-20 11:25:00,18.7,18.75,18.69,18.74,135000.0,18.2791,18.328,18.2693,18.3182,135000.0
2013-11-20 11:30:00,18.73,18.78,18.73,18.78,199700.0,18.3084,18.3573,18.3084,18.3573,199700.0
2013-11-20 11:35:00,18.78,18.8,18.72,18.73,436200.0,18.3573,18.3769,18.2987,18.3084,436200.0
2013-11-20 11:40:00,18.72,18.72,18.66,18.71,422600.0,18.2987,18.2987,18.24,18.2889,422600.0
2013-11-20 11:45:00,18.71,18.75,18.7,18.7,218100.0,18.2889,18.328,18.2791,18.2791,218100.0
2013-11-20 11:50:00,18.71,18.76,18.7,18.75,452200.0,18.2889,18.3378,18.2791,18.328,452200.0
2013-11-20 11:55:00,18.75,18.77,18.73,18.77,302500.0,18.328,18.3475,18.3084,18.3475,302500.0
2013-11-20 12:00:00,18.76,18.85,18.75,18.85,374200.0,18.3378,18.4257,18.328,18.4257,374200.0
2013-11-20 12:05:00,18.85,18.91,18.84,18.86,358500.0,18.4257,18.4844,18.416,18.4355,358500.0
2013-11-20 12:10:00,18.86,18.86,18.81,18.84,181000.0,18.4355,18.4355,18.3866,18.416,181000.0
2013-11-20 12:15:00,18.85,18.86,18.8,18.86,236500.0,18.4257,18.4355,18.3769,18.4355,236500.0
2013-11-20 12:20:00,18.86,18.86,18.84,18.85,262500.0,18.4355,18.4355,18.416,18.4257,262500.0
2013-11-20 12:25:00,18.85,18.88,18.84,18.85,194800.0,18.4257,18.4551,18.416,18.4257,194800.0
2013-11-20 12:30:00,18.85,18.86,18.8,18.82,198100.0,18.4257,18.4355,18.3769,18.3964,198100.0
2013-11-20 12:35:00,18.82,18.85,18.8,18.85,231000.0,18.3964,18.4257,18.3769,18.4257,231000.0
2013-11-20 12:40:00,18.85,18.85,18.81,18.82,131300.0,18.4257,18.4257,18.3866,18.3964,131300.0
2013-11-20 12:45:00,18.82,18.85,18.8,18.8,147300.0,18.3964,18.4257,18.3769,18.3769,147300.0
2013-11-20 12:50:00,18.8,18.81,18.74,18.78,366100.0,18.3769,18.3866,18.3182,18.3573,366100.0
2013-11-20 12:55:00,18.78,18.78,18.74,18.78,206600.0,18.3573,18.3573,18.3182,18.3573,206600.0
2013-11-20 13:00:00,18.78,18.8,18.77,18.8,116500.0,18.3573,18.3769,18.3475,18.3769,116500.0
2013-11-20 13:05:00,18.8,18.81,18.79,18.8,142200.0,18.3769,18.3866,18.3671,18.3769,142200.0
2013-11-20 13:10:00,18.81,18.81,18.8,18.81,63500.0,18.3866,18.3866,18.3769,18.3866,63500.0
2013-11-20 13:15:00,18.8,18.81,18.73,18.73,396200.0,18.3769,18.3866,18.3084,18.3084,396200.0
2013-11-20 13:20:00,18.74,18.74,18.7,18.71,318300.0,18.3182,18.3182,18.2791,18.2889,318300.0
2013-11-20 13:25:00,18.71,18.72,18.69,18.7,274800.0,18.2889,18.2987,18.2693,18.2791,274800.0
2013-11-20 13:30:00,18.7,18.7,18.68,18.7,288300.0,18.2791,18.2791,18.2596,18.2791,288300.0
2013-11-20 13:35:00,18.7,18.7,18.69,18.7,101400.0,18.2791,18.2791,18.2693,18.2791,101400.0
2013-11-20 13:40:00,18.7,18.71,18.68,18.7,207200.0,18.2791,18.2889,18.2596,18.2791,207200.0
2013-11-20 13:45:00,18.7,18.7,18.69,18.7,91600.0,18.2791,18.2791,18.2693,18.2791,91600.0
2013-11-20 13:50:00,18.69,18.72,18.69,18.72,193100.0,18.2693,18.2987,18.2693,18.2987,193100.0
2013-11-20 13:55:00,18.72,18.75,18.71,18.71,198100.0,18.2987,18.328,18.2889,18.2889,198100.0
2013-11-20 14:00:00,18.71,18.78,18.67,18.74,678500.0,18.2889,18.3573,18.2498,18.3182,678500.0
2013-11-20 14:05:00,18.74,18.75,18.71,18.73,361300.0,18.3182,18.328,18.2889,18.3084,361300.0
2013-11-20 14:10:00,18.72,18.72,18.66,18.67,299700.0,18.2987,18.2987,18.24,18.2498,299700.0
2013-11-20 14:15:00,18.67,18.77,18.65,18.76,441300.0,18.2498,18.3475,18.2302,18.3378,441300.0
2013-11-20 14:20:00,18.77,18.78,18.73,18.78,418300.0,18.3475,18.3573,18.3084,18.3573,418300.0
2013-11-20 14:25:00,18.78,18.78,18.74,18.75,306100.0,18.3573,18.3573,18.3182,18.328,306100.0
2013-11-20 14:30:00,18.74,18.76,18.72,18.74,177600.0,18.3182,18.3378,18.2987,18.3182,177600.0
2013-11-20 14:35:00,18.74,18.8,18.74,18.78,809800.0,18.3182,18.3769,18.3182,18.3573,809800.0
2013-11-20 14:40:00,18.78,18.86,18.78,18.85,1340800.0,18.3573,18.4355,18.3573,18.4257,1340800.0
2013-11-20 14:45:00,18.84,18.89,18.84,18.87,939300.0,18.416,18.4648,18.416,18.4453,939300.0
2013-11-20 14:50:00,18.88,18.88,18.85,18.87,446800.0,18.4551,18.4551,18.4257,18.4453,446800.0
2013-11-20 14:55:00,18.87,18.88,18.82,18.83,332900.0,18.4453,18.4551,18.3964,18.4062,332900.0
2013-11-20 15:00:00,18.83,18.86,18.78,18.79,509200.0,18.4062,18.4355,18.3573,18.3671,509200.0
2013-11-20 15:05:00,18.78,18.82,18.75,18.76,661600.0,18.3573,18.3964,18.328,18.3378,661600.0
2013-11-20 15:10:00,18.76,18.86,18.76,18.86,598700.0,18.3378,18.4355,18.3378,18.4355,598700.0
2013-11-20 15:15:00,18.86,18.9,18.83,18.83,451400.0,18.4355,18.4746,18.4062,18.4062,451400.0
2013-11-20 15:20:00,18.84,18.9,18.82,18.88,413600.0,18.416,18.4746,18.3964,18.4551,413600.0
2013-11-20 15:25:00,18.88,18.89,18.85,18.87,220900.0,18.4551,18.4648,18.4257,18.4453,220900.0
2013-11-20 15:30:00,18.87,18.88,18.8,18.83,510200.0,18.4453,18.4551,18.3769,18.4062,510200.0
2013-11-20 15:35:00,18.82,18.83,18.79,18.8,587500.0,18.3964,18.4062,18.3671,18.3769,587500.0
2013-11-20 15:40:00,18.8,18.82,18.77,18.77,583400.0,18.3769,18.3964,18.3475,18.3475,583400.0
2013-11-20 15:45:00,18.77,18.8,18.77,18.8,524000.0,18.3475,18.3769,18.3475,18.3769,524000.0
2013-11-20 15:50:00,18.8,18.82,18.78,18.79,745600.0,18.3769,18.3964,18.3573,18.3671,745600.0
2013-11-20 15:55:00,18.78,18.82,18.78,18.8,1132100.0,18.3573,18.3964,18.3573,18.3769,1132100.0
2013-11-21 09:30:00,19.04,19.38,18.96,19.36,2465300.0,18.6115,18.9438,18.5333,18.9243,2465300.0
2013-11-21 09:35:00,19.37,19.41,19.28,19.28,2364500.0,18.934,18.9731,18.8461,18.8461,2364500.0
2013-11-21 09:40:00,19.28,19.35,19.23,19.31,1909400.0,18.8461,18.9145,18.7972,18.8754,1909400.0
2013-11-21 09:45:00,19.31,19.37,19.25,19.26,1029000.0,18.8754,18.934,18.8167,18.8265,1029000.0
2013-11-21 09:50:00,19.26,19.29,19.2,19.27,613800.0,18.8265,18.8558,18.7679,18.8363,613800.0
2013-11-21 09:55:00,19.27,19.32,19.18,19.3,505500.0,18.8363,18.8852,18.7483,18.8656,505500.0
2013-11-21 10:00:00,19.3,19.32,19.22,19.25,379400.0,18.8656,18.8852,18.7874,18.8167,379400.0
2013-11-21 10:05:00,19.26,19.31,19.24,19.26,781800.0,18.8265,18.8754,18.807,18.8265,781800.0
2013-11-21 10:10:00,19.26,19.28,19.22,19.25,450300.0,18.8265,18.8461,18.7874,18.8167,450300.0
2013-11-21 10:15:00,19.25,19.25,19.23,19.25,300700.0,18.8167,18.8167,18.7972,18.8167,300700.0
2013-11-21 10:20:00,19.25,19.3,19.21,19.21,640100.0,18.8167,18.8656,18.7776,18.7776,640100.0
2013-11-21 10:25:00,19.21,19.34,19.21,19.33,1199500.0,18.7776,18.9047,18.7776,18.8949,1199500.0
2013-11-21 10:30:00,19.32,19.77,19.32,19.59,8378200.0,18.8852,19.325,18.8852,19.1491,8378200.0
2013-11-21 10:35:00,19.58,19.63,19.43,19.5,3217200.0,19.1393,19.1882,18.9927,19.0611,3217200.0
2013-11-21 10:40:00,19.5,19.52,19.38,19.38,1837500.0,19.0611,19.0807,18.9438,18.9438,1837500.0
2013-11-21 10:45:00,19.37,19.48,19.37,19.43,1193200.0,18.934,19.0416,18.934,18.9927,1193200.0
2013-11-21 10:50:00,19.42,19.45,19.34,19.39,1308600.0,18.9829,19.0122,18.9047,18.9536,1308600.0
2013-11-21 10:55:00,19.4,19.55,19.39,19.54,1345200.0,18.9634,19.11,18.9536,19.1002,1345200.0
2013-11-21 11:00:00,19.53,19.58,19.51,19.58,1110700.0,19.0904,19.1393,19.0709,19.1393,1110700.0
2013-11-21 11:05:00,19.57,19.58,19.5,19.54,845900.0,19.1295,19.1393,19.0611,19.1002,845900.0
2013-11-21 11:10:00,19.54,19.59,19.54,19.57,504100.0,19.1002,19.1491,19.1002,19.1295,504100.0
2013-11-21 11:15:00,19.57,19.71,19.57,19.71,1391200.0,19.1295,19.2664,19.1295,19.2664,1391200.0
2013-11-21 11:20:00,19.71,19.77,19.67,19.72,1747600.0,19.2664,19.325,19.2273,19.2762,1747600.0
2013-11-21 11:25:00,19.72,19.79,19.72,19.78,946300.0,19.2762,19.3446,19.2762,19.3348,946300.0
2013-11-21 11:30:00,19.78,19.85,19.76,19.78,1758200.0,19.3348,19.4032,19.3153,19.3348,1758200.0
2013-11-21 11:35:00,19.78,19.82,19.68,19.73,1539700.0,19.3348,19.3739,19.2371,19.2859,1539700.0
2013-11-21 11:40:00,19.73,19.85,19.7,19.84,1014300.0,19.2859,19.4032,19.2566,19.3935,1014300.0
2013-11-21 11:45:00,19.84,19.85,19.78,19.8,883500.0,19.3935,19.4032,19.3348,19.3544,883500.0
2013-11-21 11:50:00,19.8,19.81,19.74,19.79,618000.0,19.3544,19.3641,19.2957,19.3446,618000.0
2013-11-21 11:55:00,19.78,19.79,19.75,19.78,377700.0,19.3348,19.3446,19.3055,19.3348,377700.0
2013-11-21 12:00:00,19.78,19.79,19.74,19.79,910500.0,19.3348,19.3446,19.2957,19.3446,910500.0
2013-11-21 12:05:00,19.79,19.83,19.78,19.82,842100.0,19.3446,19.3837,19.3348,19.3739,842100.0
2013-11-21 12:10:00,19.82,19.83,19.72,19.74,921600.0,19.3739,19.3837,19.2762,19.2957,921600.0
2013-11-21 12:15:00,19.74,19.81,19.71,19.8,1085100.0,19.2957,19.3641,19.2664,19.3544,1085100.0
2013-11-21 12:20:00,19.8,19.87,19.72,19.72,2301500.0,19.3544,19.4228,19.2762,19.2762,2301500.0
2013-11-21 12:25:00,19.73,19.81,19.72,19.78,1095400.0,19.2859,19.3641,19.2762,19.3348,1095400.0
2013-11-21 12:30:00,19.78,19.8,19.76,19.78,358500.0,19.3348,19.3544,19.3153,19.3348,358500.0
2013-11-21 12:35:00,19.77,19.85,19.77,19.82,472800.0,19.325,19.4032,19.325,19.3739,472800.0
2013-11-21 12:40:00,19.83,19.83,19.79,19.81,670800.0,19.3837,19.3837,19.3446,19.3641,670800.0
2013-11-21 12:45:00,19.82,19.82,19.76,19.78,374500.0,19.3739,19.3739,19.3153,19.3348,374500.0
2013-11-21 12:50:00,19.78,19.78,19.72,19.76,558300.0,19.3348,19.3348,19.2762,19.3153,558300.0
2013-11-21 12:55:00,19.75,19.78,19.75,19.76,306700.0,19.3055,19.3348,19.3055,19.3153,306700.0
2013-11-21 13:00:00,19.76,19.82,19.75,19.82,465500.0,19.3153,19.3739,19.3055,19.3739,465500.0
2013-11-21 13:05:00,19.82,19.89,19.81,19.87,862700.0,19.3739,19.4423,19.3641,19.4228,862700.0
2013-11-21 13:10:00,19.86,19.89,19.85,19.88,808700.0,19.413,19.4423,19.4032,19.4326,808700.0
2013-11-21 13:15:00,19.88,19.88,19.81,19.86,577000.0,19.4326,19.4326,19.3641,19.413,577000.0
2013-11-21 13:20:00,19.86,19.87,19.84,19.86,199700.0,19.413,19.4228,19.3935,19.413,199700.0
2013-11-21 13:25:00,19.86,19.9,19.85,19.9,252900.0,19.413,19.4521,19.4032,19.4521,252900.0
2013-11-21 13:30:00,19.9,19.91,19.87,19.89,584900.0,19.4521,19.4619,19.4228,19.4423,584900.0
2013-11-21 13:35:00,19.89,19.97,19.88,19.95,1131500.0,19.4423,19.5205,19.4326,19.501,1131500.0
2013-11-21 13:40:00,19.96,19.97,19.92,19.95,808500.0,19.5108,19.5205,19.4717,19.501,808500.0
2013-11-21 13:45:00,19.95,19.98,19.92,19.96,1044000.0,19.501,19.5303,19.4717,19.5108,1044000.0
2013-11-21 13:50:00,19.96,19.98,19.95,19.98,287800.0,19.5108,19.5303,19.501,19.5303,287800.0
2013-11-21 13:55:00,19.97,19.98,19.94,19.96,394400.0,19.5205,19.5303,19.4912,19.5108,394400.0
2013-11-21 14:00:00,19.96,19.97,19.95,19.95,495500.0,19.5108,19.5205,19.501,19.501,495500.0
2013-11-21 14:05:00,19.96,19.98,19.93,19.93,727100.0,19.5108,19.5303,19.4814,19.4814,727100.0
2013-11-21 14:10:00,19.94,19.96,19.93,19.95,423100.0,19.4912,19.5108,19.4814,19.501,423100.0
2013-11-21 14:15:00,19.95,19.95,19.9,19.91,661400.0,19.501,19.501,19.4521,19.4619,661400.0
2013-11-21 14:20:00,19.91,19.94,19.9,19.93,214100.0,19.4619,19.4912,19.4521,19.4814,214100.0
2013-11-21 14:25:00,19.94,19.97,19.93,19.95,565400.0,19.4912,19.5205,19.4814,19.501,565400.0
2013-11-21 14:30:00,19.96,19.98,19.93,19.96,689600.0,19.5108,19.5303,19.4814,19.5108,689600.0
2013-11-21 14:35:00,19.98,19.99,19.95,19.98,931400.0,19.5303,19.5401,19.501,19.5303,931400.0
2013-11-21 14:40:00,19.99,20.04,19.97,20.02,2362400.0,19.5401,19.589,19.5205,19.5694,2362400.0
2013-11-21 14:45:00,20.02,20.02,19.97,20.02,800400.0,19.5694,19.5694,19.5205,19.5694,800400.0
2013-11-21 14:50:00,20.03,20.05,20.0,20.02,562400.0,19.5792,19.5987,19.5499,19.5694,562400.0
2013-11-21 14:55:00,20.02,20.1,20.02,20.08,772700.0,19.5694,19.6476,19.5694,19.6281,772700.0
2013-11-21 15:00:00,20.07,20.12,20.0,20.03,1321500.0,19.6183,19.6672,19.5499,19.5792,1321500.0
2013-11-21 15:05:00,20.04,20.04,19.97,19.97,1860600.0,19.589,19.589,19.5205,19.5205,1860600.0
2013-11-21 15:10:00,19.97,19.98,19.92,19.94,1468400.0,19.5205,19.5303,19.4717,19.4912,1468400.0
2013-11-21 15:15:00,19.94,19.98,19.93,19.95,974900.0,19.4912,19.5303,19.4814,19.501,974900.0
2013-11-21 15:20:00,19.94,19.95,19.85,19.87,1459500.0,19.4912,19.501,19.4032,19.4228,1459500.0
2013-11-21 15:25:00,19.87,19.9,19.84,19.87,1060000.0,19.4228,19.4521,19.3935,19.4228,1060000.0
2013-11-21 15:30:00,19.87,19.91,19.86,19.89,1338100.0,19.4228,19.4619,19.413,19.4423,1338100.0
2013-11-21 15:35:00,19.88,19.91,19.87,19.88,1300000.0,19.4326,19.4619,19.4228,19.4326,1300000.0
2013-11-21 15:40:00,19.88,19.92,19.87,19.89,1349600.0,19.4326,19.4717,19.4228,19.4423,1349600.0
2013-11-21 15:45:00,19.89,19.94,19.89,19.93,1325500.0,19.4423,19.4912,19.4423,19.4814,1325500.0
2013-11-21 15:50:00,19.93,19.96,19.92,19.95,1806000.0,19.4814,19.5108,19.4717,19.501,1806000.0
2013-11-21 15:55:00,19.96,20.0,19.94,19.97,1876000.0,19.5108,19.5499,19.4912,19.5205,1876000.0
2013-11-22 09:30:00,19.91,20.06,19.88,20.03,1740700.0,19.4619,19.6085,19.4326,19.5792,1740700.0
2013-11-22 09:35:00,20.03,20.04,19.89,19.96,922400.0,19.5792,19.589,19.4423,19.5108,922400.0
2013-11-22 09:40:00,19.96,19.98,19.82,19.87,1218400.0,19.5108,19.5303,19.3739,19.4228,1218400.0
2013-11-22 09:45:00,19.88,19.88,19.81,19.85,733400.0,19.4326,19.4326,19.3641,19.4032,733400.0
2013-11-22 09:50:00,19.85,19.87,19.77,19.78,1001100.0,19.4032,19.4228,19.325,19.3348,1001100.0
2013-11-22 09:55:00,19.78,19.91,19.76,19.89,1396300.0,19.3348,19.4619,19.3153,19.4423,1396300.0
2013-11-22 10:00:00,19.89,19.89,19.76,19.79,1105500.0,19.4423,19.4423,19.3153,19.3446,1105500.0
2013-11-22 10:05:00,19.8,19.84,19.78,19.79,934200.0,19.3544,19.3935,19.3348,19.3446,934200.0
2013-11-22 10:10:00,19.8,19.8,19.73,19.74,1093100.0,19.3544,19.3544,19.2859,19.2957,1093100.0
2013-11-22 10:15:00,19.74,19.75,19.66,19.71,1154400.0,19.2957,19.3055,19.2175,19.2664,1154400.0
2013-11-22 10:20:00,19.71,19.79,19.71,19.78,495200.0,19.2664,19.3446,19.2664,19.3348,495200.0
2013-11-22 10:25:00,19.79,19.82,19.77,19.8,377300.0,19.3446,19.3739,19.325,19.3544,377300.0
2013-11-22 10:30:00,19.81,19.86,19.8,19.82,588500.0,19.3641,19.413,19.3544,19.3739,588500.0
2013-11-22 10:35:00,19.82,19.86,19.79,19.82,689400.0,19.3739,19.413,19.3446,19.3739,689400.0
2013-11-22 10:40:00,19.82,19.83,19.79,19.82,450800.0,19.3739,19.3837,19.3446,19.3739,450800.0
2013-11-22 10:45:00,19.82,19.83,19.8,19.82,208400.0,19.3739,19.3837,19.3544,19.3739,208400.0
2013-11-22 10:50:00,19.82,19.83,19.8,19.82,292900.0,19.3739,19.3837,19.3544,19.3739,292900.0
2013-11-22 10:55:00,19.82,19.83,19.81,19.82,186400.0,19.3739,19.3837,19.3641,19.3739,186400.0
2013-11-22 11:00:00,19.82,19.84,19.79,19.82,593700.0,19.3739,19.3935,19.3446,19.3739,593700.0
2013-11-22 11:05:00,19.82,19.83,19.78,19.79,400300.0,19.3739,19.3837,19.3348,19.3446,400300.0
2013-11-22 11:10:00,19.8,19.82,19.76,19.81,449400.0,19.3544,19.3739,19.3153,19.3641,449400.0
2013-11-22 11:15:00,19.81,19.84,19.8,19.83,217400.0,19.3641,19.3935,19.3544,19.3837,217400.0
2013-11-22 11:20:00,19.83,19.9,19.82,19.88,206500.0,19.3837,19.4521,19.3739,19.4326,206500.0
2013-11-22 11:25:00,19.88,19.88,19.85,19.87,253700.0,19.4326,19.4326,19.4032,19.4228,253700.0
2013-11-22 11:30:00,19.88,19.94,19.87,19.89,447100.0,19.4326,19.4912,19.4228,19.4423,447100.0
2013-11-22 11:35:00,19.89,19.89,19.85,19.86,156600.0,19.4423,19.4423,19.4032,19.413,156600.0
2013-11-22 11:40:00,19.86,19.93,19.85,19.92,277300.0,19.413,19.4814,19.4032,19.4717,277300.0
2013-11-22 11:45:00,19.92,19.94,19.89,19.92,253500.0,19.4717,19.4912,19.4423,19.4717,253500.0
2013-11-22 11:50:00,19.92,19.94,19.91,19.93,279100.0,19.4717,19.4912,19.4619,19.4814,279100.0
2013-11-22 11:55:00,19.93,19.96,19.92,19.95,173100.0,19.4814,19.5108,19.4717,19.501,173100.0
2013-11-22 12:00:00,19.95,19.97,19.93,19.97,211900.0,19.501,19.5205,19.4814,19.5205,211900.0
2013-11-22 12:05:00,19.97,19.98,19.92,19.95,318500.0,19.5205,19.5303,19.4717,19.501,318500.0
2013-11-22 12:10:00,19.95,19.99,19.94,19.98,159000.0,19.501,19.5401,19.4912,19.5303,159000.0
2013-11-22 12:15:00,19.98,20.0,19.98,19.98,253000.0,19.5303,19.5499,19.5303,19.5303,253000.0
2013-11-22 12:20:00,19.98,20.01,19.98,20.01,276000.0,19.5303,19.5596,19.5303,19.5596,276000.0
2013-11-22 12:25:00,20.01,20.01,19.95,19.96,253200.0,19.5596,19.5596,19.501,19.5108,253200.0
2013-11-22 12:30:00,19.96,20.0,19.94,20.0,169200.0,19.5108,19.5499,19.4912,19.5499,169200.0
2013-11-22 12:35:00,19.99,20.04,19.99,20.04,335300.0,19.5401,19.589,19.5401,19.589,335300.0
2013-11-22 12:40:00,20.04,20.16,20.03,20.16,924700.0,19.589,19.7063,19.5792,19.7063,924700.0
2013-11-22 12:45:00,20.16,20.25,20.14,20.14,1278700.0,19.7063,19.7942,19.6867,19.6867,1278700.0
2013-11-22 12:50:00,20.15,20.2,20.13,20.2,383700.0,19.6965,19.7453,19.6769,19.7453,383700.0
2013-11-22 12:55:00,20.2,20.23,20.18,20.23,256600.0,19.7453,19.7747,19.7258,19.7747,256600.0
2013-11-22 13:00:00,20.23,20.24,20.21,20.23,285400.0,19.7747,19.7844,19.7551,19.7747,285400.0
2013-11-22 13:05:00,20.23,20.25,20.22,20.22,339100.0,19.7747,19.7942,19.7649,19.7649,339100.0
2013-11-22 13:10:00,20.21,20.28,20.21,20.28,333100.0,19.7551,19.8235,19.7551,19.8235,333100.0
2013-11-22 13:15:00,20.28,20.32,20.27,20.3,646200.0,19.8235,19.8626,19.8138,19.8431,646200.0
2013-11-22 13:20:00,20.3,20.32,20.25,20.27,560800.0,19.8431,19.8626,19.7942,19.8138,560800.0
2013-11-22 13:25:00,20.27,20.31,20.26,20.29,425400.0,19.8138,19.8529,19.804,19.8333,425400.0
2013-11-22 13:30:00,20.3,20.3,20.27,20.28,337900.0,19.8431,19.8431,19.8138,19.8235,337900.0
2013-11-22 13:35:00,20.28,20.32,20.26,20.28,809000.0,19.8235,19.8626,19.804,19.8235,809000.0
2013-11-22 13:40:00,20.28,20.29,20.15,20.16,709400.0,19.8235,19.8333,19.6965,19.7063,709400.0
2013-11-22 13:45:00,20.16,20.18,20.07,20.09,545000.0,19.7063,19.7258,19.6183,19.6378,545000.0
2013-11-22 13:50:00,20.08,20.12,20.07,20.11,285200.0,19.6281,19.6672,19.6183,19.6574,285200.0
2013-11-22 13:55:00,20.11,20.15,20.11,20.15,268400.0,19.6574,19.6965,19.6574,19.6965,268400.0
2013-11-22 14:00:00,20.15,20.18,20.14,20.17,184100.0,19.6965,19.7258,19.6867,19.716,184100.0
2013-11-22 14:05:00,20.18,20.19,20.11,20.15,386300.0,19.7258,19.7356,19.6574,19.6965,386300.0
2013-11-22 14:10:00,20.15,20.19,20.14,20.17,202200.0,19.6965,19.7356,19.6867,19.716,202200.0
2013-11-22 14:15:00,20.17,20.2,20.16,20.19,104500.0,19.716,19.7453,19.7063,19.7356,104500.0
2013-11-22 14:20:00,20.19,20.22,20.18,20.21,126200.0,19.7356,19.7649,19.7258,19.7551,126200.0
2013-11-22 14:25:00,20.22,20.26,20.21,20.26,194500.0,19.7649,19.804,19.7551,19.804,194500.0
2013-11-22 14:30:00,20.26,20.27,20.23,20.24,324200.0,19.804,19.8138,19.7747,19.7844,324200.0
2013-11-22 14:35:00,20.23,20.24,20.18,20.18,324000.0,19.7747,19.7844,19.7258,19.7258,324000.0
2013-11-22 14:40:00,20.19,20.19,20.14,20.16,396900.0,19.7356,19.7356,19.6867,19.7063,396900.0
2013-11-22 14:45:00,20.17,20.18,20.16,20.17,304200.0,19.716,19.7258,19.7063,19.716,304200.0
2013-11-22 14:50:00,20.17,20.2,20.16,20.2,159300.0,19.716,19.7453,19.7063,19.7453,159300.0
2013-11-22 14:55:00,20.2,20.21,20.19,20.2,224200.0,19.7453,19.7551,19.7356,19.7453,224200.0
2013-11-22 15:00:00,20.2,20.21,20.19,20.2,189400.0,19.7453,19.7551,19.7356,19.7453,189400.0
2013-11-22 15:05:00,20.21,20.21,20.17,20.17,319100.0,19.7551,19.7551,19.716,19.716,319100.0
2013-11-22 15:10:00,20.17,20.18,20.13,20.17,407900.0,19.716,19.7258,19.6769,19.716,407900.0
2013-11-22 15:15:00,20.18,20.2,20.17,20.19,167100.0,19.7258,19.7453,19.716,19.7356,167100.0
2013-11-22 15:20:00,20.19,20.2,20.17,20.17,300400.0,19.7356,19.7453,19.716,19.716,300400.0
2013-11-22 15:25:00,20.18,20.2,20.17,20.19,210200.0,19.7258,19.7453,19.716,19.7356,210200.0
2013-11-22 15:30:00,20.2,20.21,20.17,20.2,368900.0,19.7453,19.7551,19.716,19.7453,368900.0
2013-11-22 15:35:00,20.2,20.22,20.19,20.2,376800.0,19.7453,19.7649,19.7356,19.7453,376800.0
2013-11-22 15:40:00,20.2,20.21,20.17,20.17,320100.0,19.7453,19.7551,19.716,19.716,320100.0
2013-11-22 15:45:00,20.18,20.2,20.17,20.2,476200.0,19.7258,19.7453,19.716,19.7453,476200.0
2013-11-22 15:50:00,20.2,20.2,20.16,20.16,761700.0,19.7453,19.7453,19.7063,19.7063,761700.0
2013-11-22 15:55:00,20.17,20.2,20.15,20.2,1284200.0,19.716,19.7453,19.6965,19.7453,1284200.0
2013-11-25 09:30:00,20.44,20.5,20.33,20.34,1371300.0,19.9799,20.0386,19.8724,19.8822,1371300.0
2013-11-25 09:35:00,20.33,20.34,20.12,20.17,1321600.0,19.8724,19.8822,19.6672,19.716,1321600.0
2013-11-25 09:40:00,20.17,20.17,20.04,20.07,926500.0,19.716,19.716,19.589,19.6183,926500.0
2013-11-25 09:45:00,20.08,20.2,20.07,20.09,1054400.0,19.6281,19.7453,19.6183,19.6378,1054400.0
2013-11-25 09:50:00,20.09,20.09,20.0,20.04,835400.0,19.6378,19.6378,19.5499,19.589,835400.0
2013-11-25 09:55:00,20.04,20.09,20.02,20.02,641100.0,19.589,19.6378,19.5694,19.5694,641100.0
2013-11-25 10:00:00,20.02,20.03,19.85,19.87,1102900.0,19.5694,19.5792,19.4032,19.4228,1102900.0
2013-11-25 10:05:00,19.87,19.89,19.79,19.87,1139800.0,19.4228,19.4423,19.3446,19.4228,1139800.0
2013-11-25 10:10:00,19.87,19.97,19.84,19.89,1015200.0,19.4228,19.5205,19.3935,19.4423,1015200.0
2013-11-25 10:15:00,19.88,19.99,19.88,19.95,862400.0,19.4326,19.5401,19.4326,19.501,862400.0
2013-11-25 10:20:00,19.95,19.96,19.92,19.95,698900.0,19.501,19.5108,19.4717,19.501,698900.0
2013-11-25 10:25:00,19.96,19.97,19.93,19.96,363200.0,19.5108,19.5205,19.4814,19.5108,363200.0
2013-11-25 10:30:00,19.96,20.02,19.95,19.99,671500.0,19.5108,19.5694,19.501,19.5401,671500.0
2013-11-25 10:35:00,20.0,20.03,19.98,19.99,359400.0,19.5499,19.5792,19.5303,19.5401,359400.0
2013-11-25 10:40:00,19.99,20.05,19.99,20.04,224000.0,19.5401,19.5987,19.5401,19.589,224000.0
2013-11-25 10:45:00,20.05,20.08,20.02,20.07,489300.0,19.5987,19.6281,19.5694,19.6183,489300.0
2013-11-25 10:50:00,20.07,20.1,20.03,20.05,438400.0,19.6183,19.6476,19.5792,19.5987,438400.0
2013-11-25 10:55:00,20.05,20.06,20.03,20.04,522500.0,19.5987,19.6085,19.5792,19.589,522500.0
2013-11-25 11:00:00,20.04,20.05,20.02,20.02,233700.0,19.589,19.5987,19.5694,19.5694,233700.0
2013-11-25 11:05:00,20.02,20.04,19.98,19.99,309100.0,19.5694,19.589,19.5303,19.5401,309100.0
2013-11-25 11:10:00,19.99,20.02,19.98,19.98,178300.0,19.5401,19.5694,19.5303,19.5303,178300.0
2013-11-25 11:15:00,19.98,20.0,19.97,19.98,209900.0,19.5303,19.5499,19.5205,19.5303,209900.0
2013-11-25 11:20:00,19.98,20.0,19.97,19.99,263000.0,19.5303,19.5499,19.5205,19.5401,263000.0
2013-11-25 11:25:00,19.99,20.02,19.99,20.0,176800.0,19.5401,19.5694,19.5401,19.5499,176800.0
2013-11-25 11:30:00,20.0,20.01,19.99,20.0,658100.0,19.5499,19.5596,19.5401,19.5499,658100.0
2013-11-25 11:35:00,19.99,20.01,19.98,20.01,292900.0,19.5401,19.5596,19.5303,19.5596,292900.0
2013-11-25 11:40:00,20.01,20.01,19.98,19.98,152400.0,19.5596,19.5596,19.5303,19.5303,152400.0
2013-11-25 11:45:00,19.98,20.0,19.97,19.97,300300.0,19.5303,19.5499,19.5205,19.5205,300300.0
2013-11-25 11:50:00,19.97,20.0,19.97,20.0,124200.0,19.5205,19.5499,19.5205,19.5499,124200.0
2013-11-25 11:55:00,20.0,20.0,19.98,19.99,112000.0,19.5499,19.5499,19.5303,19.5401,112000.0
2013-11-25 12:00:00,19.99,20.0,19.96,19.96,212100.0,19.5401,19.5499,19.5108,19.5108,212100.0
2013-11-25 12:05:00,19.96,19.96,19.92,19.94,177400.0,19.5108,19.5108,19.4717,19.4912,177400.0
2013-11-25 12:10:00,19.94,19.95,19.91,19.92,190500.0,19.4912,19.501,19.4619,19.4717,190500.0
2013-11-25 12:15:00,19.92,19.95,19.92,19.94,163900.0,19.4717,19.501,19.4717,19.4912,163900.0
2013-11-25 12:20:00,19.94,19.95,19.93,19.95,94700.0,19.4912,19.501,19.4814,19.501,94700.0
2013-11-25 12:25:00,19.94,19.96,19.92,19.93,724800.0,19.4912,19.5108,19.4717,19.4814,724800.0
2013-11-25 12:30:00,19.93,19.95,19.92,19.93,472900.0,19.4814,19.501,19.4717,19.4814,472900.0
2013-11-25 12:35:00,19.93,19.95,19.92,19.94,374400.0,19.4814,19.501,19.4717,19.4912,374400.0
2013-11-25 12:40:00,19.94,19.95,19.93,19.93,378100.0,19.4912,19.501,19.4814,19.4814,378100.0
2013-11-25 12:45:00,19.94,19.95,19.94,19.95,192800.0,19.4912,19.501,19.4912,19.501,192800.0
2013-11-25 12:50:00,19.95,19.96,19.94,19.95,226200.0,19.501,19.5108,19.4912,19.501,226200.0
2013-11-25 12:55:00,19.95,19.95,19.93,19.95,153500.0,19.501,19.501,19.4814,19.501,153500.0
2013-11-25 13:00:00,19.95,19.95,19.92,19.93,192800.0,19.501,19.501,19.4717,19.4814,192800.0
2013-11-25 13:05:00,19.93,19.95,19.92,19.94,149300.0,19.4814,19.501,19.4717,19.4912,149300.0
2013-11-25 13:10:00,19.94,19.95,19.93,19.95,106200.0,19.4912,19.501,19.4814,19.501,106200.0
2013-11-25 13:15:00,19.95,19.96,19.94,19.95,143500.0,19.501,19.5108,19.4912,19.501,143500.0
2013-11-25 13:20:00,19.95,19.96,19.94,19.95,320100.0,19.501,19.5108,19.4912,19.501,320100.0
2013-11-25 13:25:00,19.94,19.96,19.94,19.96,83200.0,19.4912,19.5108,19.4912,19.5108,83200.0
2013-11-25 13:30:00,19.96,19.96,19.94,19.95,130400.0,19.5108,19.5108,19.4912,19.501,130400.0
2013-11-25 13:35:00,19.95,19.95,19.94,19.95,105600.0,19.501,19.501,19.4912,19.501,105600.0
2013-11-25 13:40:00,19.95,19.95,19.94,19.95,153300.0,19.501,19.501,19.4912,19.501,153300.0
2013-11-25 13:45:00,19.95,19.96,19.94,19.95,147000.0,19.501,19.5108,19.4912,19.501,147000.0
2013-11-25 13:50:00,19.96,19.96,19.93,19.93,201000.0,19.5108,19.5108,19.4814,19.4814,201000.0
2013-11-25 13:55:00,19.93,19.94,19.93,19.94,50800.0,19.4814,19.4912,19.4814,19.4912,50800.0
2013-11-25 14:00:00,19.94,19.94,19.9,19.9,257800.0,19.4912,19.4912,19.4521,19.4521,257800.0
2013-11-25 14:05:00,19.9,19.91,19.9,19.91,63400.0,19.4521,19.4619,19.4521,19.4619,63400.0
2013-11-25 14:10:00,19.91,19.91,19.86,19.86,283100.0,19.4619,19.4619,19.413,19.413,283100.0
2013-11-25 14:15:00,19.86,19.86,19.81,19.82,546100.0,19.413,19.413,19.3641,19.3739,546100.0
2013-11-25 14:20:00,19.82,19.84,19.81,19.82,200100.0,19.3739,19.3935,19.3641,19.3739,200100.0
2013-11-25 14:25:00,19.82,19.84,19.82,19.82,225300.0,19.3739,19.3935,19.3739,19.3739,225300.0
2013-11-25 14:30:00,19.82,19.85,19.82,19.85,251800.0,19.3739,19.4032,19.3739,19.4032,251800.0
2013-11-25 14:35:00,19.85,19.89,19.83,19.89,746200.0,19.4032,19.4423,19.3837,19.4423,746200.0
2013-11-25 14:40:00,19.88,19.89,19.85,19.89,346000.0,19.4326,19.4423,19.4032,19.4423,346000.0
2013-11-25 14:45:00,19.89,19.89,19.85,19.86,152400.0,19.4423,19.4423,19.4032,19.413,152400.0
2013-11-25 14:50:00,19.86,19.86,19.83,19.83,203700.0,19.413,19.413,19.3837,19.3837,203700.0
2013-11-25 14:55:00,19.84,19.84,19.81,19.83,257000.0,19.3935,19.3935,19.3641,19.3837,257000.0
2013-11-25 15:00:00,19.83,19.84,19.8,19.8,514400.0,19.3837,19.3935,19.3544,19.3544,514400.0
2013-11-25 15:05:00,19.8,19.82,19.79,19.8,566700.0,19.3544,19.3739,19.3446,19.3544,566700.0
2013-11-25 15:10:00,19.79,19.8,19.71,19.73,675900.0,19.3446,19.3544,19.2664,19.2859,675900.0
2013-11-25 15:15:00,19.73,19.79,19.72,19.78,259300.0,19.2859,19.3446,19.2762,19.3348,259300.0
2013-11-25 15:20:00,19.79,19.8,19.77,19.77,223900.0,19.3446,19.3544,19.325,19.325,223900.0
2013-11-25 15:25:00,19.77,19.8,19.76,19.8,237500.0,19.325,19.3544,19.3153,19.3544,237500.0
2013-11-25 15:30:00,19.8,19.8,19.77,19.77,398300.0,19.3544,19.3544,19.325,19.325,398300.0
2013-11-25 15:35:00,19.78,19.79,19.75,19.77,407000.0,19.3348,19.3446,19.3055,19.325,407000.0
2013-11-25 15:40:00,19.78,19.8,19.77,19.79,206600.0,19.3348,19.3544,19.325,19.3446,206600.0
2013-11-25 15:45:00,19.8,19.8,19.79,19.8,239100.0,19.3544,19.3544,19.3446,19.3544,239100.0
2013-11-25 15:50:00,19.8,19.84,19.79,19.82,1023000.0,19.3544,19.3935,19.3446,19.3739,1023000.0
2013-11-25 15:55:00,19.82,19.86,19.82,19.85,1238100.0,19.3739,19.413,19.3739,19.4032,1238100.0
2013-11-26 09:30:00,19.93,20.06,19.93,20.0,642900.0,19.4814,19.6085,19.4814,19.5499,642900.0
2013-11-26 09:35:00,20.0,20.05,19.97,19.98,430500.0,19.5499,19.5987,19.5205,19.5303,430500.0
2013-11-26 09:40:00,19.98,20.01,19.97,19.98,342000.0,19.5303,19.5596,19.5205,19.5303,342000.0
2013-11-26 09:45:00,19.98,19.99,19.9,19.97,388500.0,19.5303,19.5401,19.4521,19.5205,388500.0
2013-11-26 09:50:00,19.97,19.98,19.95,19.98,214000.0,19.5205,19.5303,19.501,19.5303,214000.0
2013-11-26 09:55:00,19.98,19.98,19.92,19.94,153000.0,19.5303,19.5303,19.4717,19.4912,153000.0
2013-11-26 10:00:00,19.95,19.98,19.92,19.94,279300.0,19.501,19.5303,19.4717,19.4912,279300.0
2013-11-26 10:05:00,19.94,19.94,19.83,19.83,560200.0,19.4912,19.4912,19.3837,19.3837,560200.0
2013-11-26 10:10:00,19.83,19.95,19.83,19.93,601500.0,19.3837,19.501,19.3837,19.4814,601500.0
2013-11-26 10:15:00,19.93,19.96,19.93,19.94,305100.0,19.4814,19.5108,19.4814,19.4912,305100.0
2013-11-26 10:20:00,19.94,19.96,19.91,19.95,367300.0,19.4912,19.5108,19.4619,19.501,367300.0
2013-11-26 10:25:00,19.95,19.99,19.95,19.97,439800.0,19.501,19.5401,19.501,19.5205,439800.0
2013-11-26 10:30:00,19.97,20.0,19.97,19.99,333800.0,19.5205,19.5499,19.5205,19.5401,333800.0
2013-11-26 10:35:00,19.99,20.01,19.97,19.98,522800.0,19.5401,19.5596,19.5205,19.5303,522800.0
2013-11-26 10:40:00,19.99,19.99,19.94,19.99,414100.0,19.5401,19.5401,19.4912,19.5401,414100.0
2013-11-26 10:45:00,19.99,20.01,19.98,19.98,236400.0,19.5401,19.5596,19.5303,19.5303,236400.0
2013-11-26 10:50:00,19.99,20.03,19.98,20.03,252200.0,19.5401,19.5792,19.5303,19.5792,252200.0
2013-11-26 10:55:00,20.04,20.05,20.0,20.05,559200.0,19.589,19.5987,19.5499,19.5987,559200.0
2013-11-26 11:00:00,20.05,20.12,20.04,20.09,635200.0,19.5987,19.6672,19.589,19.6378,635200.0
2013-11-26 11:05:00,20.09,20.11,20.07,20.08,434200.0,19.6378,19.6574,19.6183,19.6281,434200.0
2013-11-26 11:10:00,20.08,20.13,20.08,20.11,225700.0,19.6281,19.6769,19.6281,19.6574,225700.0
2013-11-26 11:15:00,20.11,20.18,20.1,20.17,513900.0,19.6574,19.7258,19.6476,19.716,513900.0
2013-11-26 11:20:00,20.17,20.19,20.17,20.19,404900.0,19.716,19.7356,19.716,19.7356,404900.0
2013-11-26 11:25:00,20.19,20.19,20.1,20.13,661400.0,19.7356,19.7356,19.6476,19.6769,661400.0
2013-11-26 11:30:00,20.13,20.19,20.12,20.19,202300.0,19.6769,19.7356,19.6672,19.7356,202300.0
2013-11-26 11:35:00,20.18,20.19,20.13,20.17,230700.0,19.7258,19.7356,19.6769,19.716,230700.0
2013-11-26 11:40:00,20.16,20.18,20.13,20.13,211600.0,19.7063,19.7258,19.6769,19.6769,211600.0
2013-11-26 11:45:00,20.14,20.14,20.12,20.12,1054400.0,19.6867,19.6867,19.6672,19.6672,1054400.0
2013-11-26 11:50:00,20.12,20.13,20.06,20.06,445500.0,19.6672,19.6769,19.6085,19.6085,445500.0
2013-11-26 11:55:00,20.07,20.07,20.02,20.03,178500.0,19.6183,19.6183,19.5694,19.5792,178500.0
2013-11-26 12:00:00,20.03,20.05,20.01,20.04,796000.0,19.5792,19.5987,19.5596,19.589,796000.0
2013-11-26 12:05:00,20.04,20.07,20.03,20.05,371000.0,19.589,19.6183,19.5792,19.5987,371000.0
2013-11-26 12:10:00,20.05,20.08,20.04,20.08,157600.0,19.5987,19.6281,19.589,19.6281,157600.0
2013-11-26 12:15:00,20.07,20.15,20.07,20.15,287100.0,19.6183,19.6965,19.6183,19.6965,287100.0
2013-11-26 12:20:00,20.15,20.17,20.12,20.14,485500.0,19.6965,19.716,19.6672,19.6867,485500.0
2013-11-26 12:25:00,20.15,20.19,20.14,20.19,359200.0,19.6965,19.7356,19.6867,19.7356,359200.0
2013-11-26 12:30:00,20.18,20.19,20.15,20.15,136800.0,19.7258,19.7356,19.6965,19.6965,136800.0
2013-11-26 12:35:00,20.15,20.21,20.15,20.21,300200.0,19.6965,19.7551,19.6965,19.7551,300200.0
2013-11-26 12:40:00,20.21,20.21,20.16,20.18,379800.0,19.7551,19.7551,19.7063,19.7258,379800.0
2013-11-26 12:45:00,20.18,20.23,20.17,20.23,193600.0,19.7258,19.7747,19.716,19.7747,193600.0
2013-11-26 12:50:00,20.23,20.25,20.21,20.21,361500.0,19.7747,19.7942,19.7551,19.7551,361500.0
2013-11-26 12:55:00,20.21,20.21,20.17,20.2,442300.0,19.7551,19.7551,19.716,19.7453,442300.0
2013-11-26 13:00:00,20.21,20.22,20.17,20.17,257700.0,19.7551,19.7649,19.716,19.716,257700.0
2013-11-26 13:05:00,20.17,20.2,20.17,20.2,173300.0,19.716,19.7453,19.716,19.7453,173300.0
2013-11-26 13:10:00,20.2,20.23,20.19,20.23,119800.0,19.7453,19.7747,19.7356,19.7747,119800.0
2013-11-26 13:15:00,20.23,20.23,20.17,20.2,320900.0,19.7747,19.7747,19.716,19.7453,320900.0
2013-11-26 13:20:00,20.2,20.24,20.2,20.24,255000.0,19.7453,19.7844,19.7453,19.7844,255000.0
2013-11-26 13:25:00,20.24,20.27,20.21,20.27,449300.0,19.7844,19.8138,19.7551,19.8138,449300.0
2013-11-26 13:30:00,20.27,20.32,20.26,20.28,729600.0,19.8138,19.8626,19.804,19.8235,729600.0
2013-11-26 13:35:00,20.28,20.33,20.28,20.28,395200.0,19.8235,19.8724,19.8235,19.8235,395200.0
2013-11-26 13:40:00,20.28,20.35,20.28,20.32,375200.0,19.8235,19.892,19.8235,19.8626,375200.0
2013-11-26 13:45:00,20.33,20.33,20.26,20.27,718800.0,19.8724,19.8724,19.804,19.8138,718800.0
2013-11-26 13:50:00,20.27,20.3,20.23,20.25,727800.0,19.8138,19.8431,19.7747,19.7942,727800.0
2013-11-26 13:55:00,20.26,20.26,20.24,20.25,208600.0,19.804,19.804,19.7844,19.7942,208600.0
2013-11-26 14:00:00,20.26,20.28,20.25,20.26,281500.0,19.804,19.8235,19.7942,19.804,281500.0
2013-11-26 14:05:00,20.26,20.26,20.23,20.26,137200.0,19.804,19.804,19.7747,19.804,137200.0
2013-11-26 14:10:00,20.26,20.26,20.21,20.21,205600.0,19.804,19.804,19.7551,19.7551,205600.0
2013-11-26 14:15:00,20.22,20.25,20.2,20.23,214500.0,19.7649,19.7942,19.7453,19.7747,214500.0
2013-11-26 14:20:00,20.23,20.24,20.2,20.21,240900.0,19.7747,19.7844,19.7453,19.7551,240900.0
2013-11-26 14:25:00,20.22,20.28,20.22,20.28,194500.0,19.7649,19.8235,19.7649,19.8235,194500.0
2013-11-26 14:30:00,20.27,20.29,20.27,20.27,155800.0,19.8138,19.8333,19.8138,19.8138,155800.0
2013-11-26 14:35:00,20.28,20.3,20.27,20.28,150100.0,19.8235,19.8431,19.8138,19.8235,150100.0
2013-11-26 14:40:00,20.28,20.3,20.28,20.3,108900.0,19.8235,19.8431,19.8235,19.8431,108900.0
2013-11-26 14:45:00,20.3,20.32,20.29,20.32,232800.0,19.8431,19.8626,19.8333,19.8626,232800.0
2013-11-26 14:50:00,20.32,20.34,20.29,20.31,571500.0,19.8626,19.8822,19.8333,19.8529,571500.0
2013-11-26 14:55:00,20.31,20.31,20.26,20.27,284800.0,19.8529,19.8529,19.804,19.8138,284800.0
2013-11-26 15:00:00,20.27,20.29,20.26,20.29,100700.0,19.8138,19.8333,19.804,19.8333,100700.0
2013-11-26 15:05:00,20.29,20.33,20.28,20.32,184300.0,19.8333,19.8724,19.8235,19.8626,184300.0
2013-11-26 15:10:00,20.32,20.36,20.32,20.35,279600.0,19.8626,19.9017,19.8626,19.892,279600.0
2013-11-26 15:15:00,20.36,20.41,20.36,20.41,490700.0,19.9017,19.9506,19.9017,19.9506,490700.0
2013-11-26 15:20:00,20.4,20.41,20.38,20.39,338500.0,19.9408,19.9506,19.9213,19.9311,338500.0
2013-11-26 15:25:00,20.39,20.39,20.36,20.36,367700.0,19.9311,19.9311,19.9017,19.9017,367700.0
2013-11-26 15:30:00,20.36,20.37,20.34,20.35,635200.0,19.9017,19.9115,19.8822,19.892,635200.0
2013-11-26 15:35:00,20.35,20.37,20.31,20.35,567400.0,19.892,19.9115,19.8529,19.892,567400.0
2013-11-26 15:40:00,20.35,20.36,20.34,20.35,249400.0,19.892,19.9017,19.8822,19.892,249400.0
2013-11-26 15:45:00,20.35,20.36,20.32,20.35,951000.0,19.892,19.9017,19.8626,19.892,951000.0
2013-11-26 15:50:00,20.34,20.35,20.31,20.34,693500.0,19.8822,19.892,19.8529,19.8822,693500.0
2013-11-26 15:55:00,20.34,20.34,20.3,20.32,956200.0,19.8822,19.8822,19.8431,19.8626,956200.0
2013-11-27 09:30:00,20.41,20.48,20.29,20.47,756200.0,19.9506,20.019,19.8333,20.0093,756200.0
2013-11-27 09:35:00,20.47,20.48,20.37,20.42,463600.0,20.0093,20.019,19.9115,19.9604,463600.0
2013-11-27 09:40:00,20.42,20.55,20.42,20.47,1331400.0,19.9604,20.0875,19.9604,20.0093,1331400.0
2013-11-27 09:45:00,20.47,20.49,20.43,20.45,461900.0,20.0093,20.0288,19.9702,19.9897,461900.0
2013-11-27 09:50:00,20.45,20.48,20.42,20.42,335200.0,19.9897,20.019,19.9604,19.9604,335200.0
2013-11-27 09:55:00,20.43,20.45,20.4,20.42,410600.0,19.9702,19.9897,19.9408,19.9604,410600.0
2013-11-27 10:00:00,20.42,20.43,20.32,20.37,835800.0,19.9604,19.9702,19.8626,19.9115,835800.0
2013-11-27 10:05:00,20.37,20.46,20.33,20.45,539000.0,19.9115,19.9995,19.8724,19.9897,539000.0
2013-11-27 10:10:00,20.45,20.47,20.39,20.39,401000.0,19.9897,20.0093,19.9311,19.9311,401000.0
2013-11-27 10:15:00,20.4,20.44,20.37,20.44,267700.0,19.9408,19.9799,19.9115,19.9799,267700.0
2013-11-27 10:20:00,20.44,20.56,20.43,20.52,1639600.0,19.9799,20.0972,19.9702,20.0581,1639600.0
2013-11-27 10:25:00,20.52,20.54,20.48,20.5,542200.0,20.0581,20.0777,20.019,20.0386,542200.0
2013-11-27 10:30:00,20.5,20.58,20.49,20.57,741400.0,20.0386,20.1168,20.0288,20.107,741400.0
2013-11-27 10:35:00,20.58,20.64,20.57,20.63,822500.0,20.1168,20.1754,20.107,20.1657,822500.0
2013-11-27 10:40:00,20.63,20.64,20.6,20.62,526500.0,20.1657,20.1754,20.1363,20.1559,526500.0
2013-11-27 10:45:00,20.62,20.65,20.61,20.64,524300.0,20.1559,20.1852,20.1461,20.1754,524300.0
2013-11-27 10:50:00,20.64,20.7,20.64,20.69,933800.0,20.1754,20.2341,20.1754,20.2243,933800.0
2013-11-27 10:55:00,20.69,20.7,20.64,20.68,842400.0,20.2243,20.2341,20.1754,20.2145,842400.0
2013-11-27 11:00:00,20.69,20.7,20.64,20.68,493500.0,20.2243,20.2341,20.1754,20.2145,493500.0
2013-11-27 11:05:00,20.68,20.69,20.64,20.64,205400.0,20.2145,20.2243,20.1754,20.1754,205400.0
2013-11-27 11:10:00,20.64,20.66,20.59,20.66,437600.0,20.1754,20.195,20.1266,20.195,437600.0
2013-11-27 11:15:00,20.65,20.68,20.65,20.67,193500.0,20.1852,20.2145,20.1852,20.2048,193500.0
2013-11-27 11:20:00,20.66,20.68,20.65,20.65,259100.0,20.195,20.2145,20.1852,20.1852,259100.0
2013-11-27 11:25:00,20.65,20.68,20.63,20.63,334800.0,20.1852,20.2145,20.1657,20.1657,334800.0
2013-11-27 11:30:00,20.64,20.68,20.64,20.66,325000.0,20.1754,20.2145,20.1754,20.195,325000.0
2013-11-27 11:35:00,20.66,20.7,20.65,20.7,241500.0,20.195,20.2341,20.1852,20.2341,241500.0
2013-11-27 11:40:00,20.7,20.74,20.7,20.72,647100.0,20.2341,20.2732,20.2341,20.2536,647100.0
2013-11-27 11:45:00,20.72,20.83,20.72,20.79,847900.0,20.2536,20.3612,20.2536,20.3221,847900.0
2013-11-27 11:50:00,20.79,20.8,20.75,20.76,398800.0,20.3221,20.3318,20.283,20.2927,398800.0
2013-11-27 11:55:00,20.76,20.8,20.75,20.77,360400.0,20.2927,20.3318,20.283,20.3025,360400.0
2013-11-27 12:00:00,20.77,20.78,20.7,20.76,440000.0,20.3025,20.3123,20.2341,20.2927,440000.0
2013-11-27 12:05:00,20.76,20.77,20.73,20.74,254700.0,20.2927,20.3025,20.2634,20.2732,254700.0
2013-11-27 12:10:00,20.74,20.82,20.73,20.82,342900.0,20.2732,20.3514,20.2634,20.3514,342900.0
2013-11-27 12:15:00,20.81,20.84,20.8,20.83,253100.0,20.3416,20.3709,20.3318,20.3612,253100.0
2013-11-27 12:20:00,20.82,20.83,20.75,20.75,257800.0,20.3514,20.3612,20.283,20.283,257800.0
2013-11-27 12:25:00,20.76,20.78,20.75,20.77,153500.0,20.2927,20.3123,20.283,20.3025,153500.0
2013-11-27 12:30:00,20.78,20.78,20.75,20.78,202900.0,20.3123,20.3123,20.283,20.3123,202900.0
2013-11-27 12:35:00,20.78,20.78,20.75,20.76,102300.0,20.3123,20.3123,20.283,20.2927,102300.0
2013-11-27 12:40:00,20.76,20.78,20.75,20.78,130500.0,20.2927,20.3123,20.283,20.3123,130500.0
2013-11-27 12:45:00,20.78,20.8,20.77,20.79,227400.0,20.3123,20.3318,20.3025,20.3221,227400.0
2013-11-27 12:50:00,20.79,20.82,20.76,20.76,316000.0,20.3221,20.3514,20.2927,20.2927,316000.0
2013-11-27 12:55:00,20.77,20.79,20.75,20.75,320400.0,20.3025,20.3221,20.283,20.283,320400.0
2013-11-27 13:00:00,20.75,20.77,20.72,20.73,240600.0,20.283,20.3025,20.2536,20.2634,240600.0
2013-11-27 13:05:00,20.73,20.77,20.73,20.73,231700.0,20.2634,20.3025,20.2634,20.2634,231700.0
2013-11-27 13:10:00,20.73,20.74,20.69,20.72,241700.0,20.2634,20.2732,20.2243,20.2536,241700.0
2013-11-27 13:15:00,20.73,20.74,20.72,20.73,97600.0,20.2634,20.2732,20.2536,20.2634,97600.0
2013-11-27 13:20:00,20.72,20.78,20.72,20.77,224600.0,20.2536,20.3123,20.2536,20.3025,224600.0
2013-11-27 13:25:00,20.76,20.8,20.76,20.78,228000.0,20.2927,20.3318,20.2927,20.3123,228000.0
2013-11-27 13:30:00,20.79,20.81,20.77,20.8,291500.0,20.3221,20.3416,20.3025,20.3318,291500.0
2013-11-27 13:35:00,20.81,20.82,20.8,20.81,158500.0,20.3416,20.3514,20.3318,20.3416,158500.0
2013-11-27 13:40:00,20.81,20.82,20.78,20.8,716400.0,20.3416,20.3514,20.3123,20.3318,716400.0
2013-11-27 13:45:00,20.8,20.82,20.8,20.82,122900.0,20.3318,20.3514,20.3318,20.3514,122900.0
2013-11-27 13:50:00,20.82,20.89,20.81,20.88,672300.0,20.3514,20.4198,20.3416,20.41,672300.0
2013-11-27 13:55:00,20.87,20.9,20.87,20.88,392900.0,20.4003,20.4296,20.4003,20.41,392900.0
2013-11-27 14:00:00,20.89,20.92,20.85,20.92,670200.0,20.4198,20.4491,20.3807,20.4491,670200.0
2013-11-27 14:05:00,20.93,20.99,20.91,20.99,940100.0,20.4589,20.5176,20.4394,20.5176,940100.0
2013-11-27 14:10:00,20.99,21.04,20.97,21.02,1355400.0,20.5176,20.5664,20.498,20.5469,1355400.0
2013-11-27 14:15:00,21.03,21.06,21.02,21.03,693000.0,20.5567,20.586,20.5469,20.5567,693000.0
2013-11-27 14:20:00,21.03,21.03,20.94,20.94,432300.0,20.5567,20.5567,20.4687,20.4687,432300.0
2013-11-27 14:25:00,20.94,21.01,20.94,20.99,459000.0,20.4687,20.5371,20.4687,20.5176,459000.0
2013-11-27 14:30:00,20.99,21.02,20.95,21.01,605400.0,20.5176,20.5469,20.4785,20.5371,605400.0
2013-11-27 14:35:00,21.01,21.03,21.0,21.03,240300.0,20.5371,20.5567,20.5273,20.5567,240300.0
2013-11-27 14:40:00,21.02,21.06,21.02,21.05,352600.0,20.5469,20.586,20.5469,20.5762,352600.0
2013-11-27 14:45:00,21.06,21.14,21.06,21.1,1040600.0,20.586,20.6642,20.586,20.6251,1040600.0
2013-11-27 14:50:00,21.11,21.14,21.1,21.13,444700.0,20.6349,20.6642,20.6251,20.6544,444700.0
2013-11-27 14:55:00,21.13,21.15,21.12,21.12,396100.0,20.6544,20.674,20.6446,20.6446,396100.0
2013-11-27 15:00:00,21.12,21.12,21.07,21.09,754300.0,20.6446,20.6446,20.5958,20.6153,754300.0
2013-11-27 15:05:00,21.08,21.09,21.07,21.08,280500.0,20.6055,20.6153,20.5958,20.6055,280500.0
2013-11-27 15:10:00,21.07,21.09,21.04,21.06,519400.0,20.5958,20.6153,20.5664,20.586,519400.0
2013-11-27 15:15:00,21.06,21.09,21.06,21.08,206900.0,20.586,20.6153,20.586,20.6055,206900.0
2013-11-27 15:20:00,21.08,21.1,21.08,21.1,354700.0,20.6055,20.6251,20.6055,20.6251,354700.0
2013-11-27 15:25:00,21.1,21.13,21.09,21.11,436300.0,20.6251,20.6544,20.6153,20.6349,436300.0
2013-11-27 15:30:00,21.12,21.13,21.1,21.13,430700.0,20.6446,20.6544,20.6251,20.6544,430700.0
2013-11-27 15:35:00,21.13,21.14,21.1,21.12,567300.0,20.6544,20.6642,20.6251,20.6446,567300.0
2013-11-27 15:40:00,21.12,21.17,21.11,21.16,648400.0,20.6446,20.6935,20.6349,20.6837,648400.0
2013-11-27 15:45:00,21.15,21.18,21.13,21.15,729000.0,20.674,20.7033,20.6544,20.674,729000.0
2013-11-27 15:50:00,21.15,21.18,21.12,21.18,653400.0,20.674,20.7033,20.6446,20.7033,653400.0
2013-11-27 15:55:00,21.18,21.19,21.16,21.18,1157600.0,20.7033,20.7131,20.6837,20.7033,1157600.0
2013-11-29 09:30:00,21.3,21.31,21.05,21.12,1359800.0,20.8206,20.8304,20.5762,20.6446,1359800.0
2013-11-29 09:35:00,21.11,21.18,21.1,21.11,837500.0,20.6349,20.7033,20.6251,20.6349,837500.0
2013-11-29 09:40:00,21.1,21.14,21.05,21.05,738500.0,20.6251,20.6642,20.5762,20.5762,738500.0
2013-11-29 09:45:00,21.05,21.05,20.9,20.94,969300.0,20.5762,20.5762,20.4296,20.4687,969300.0
2013-11-29 09:50:00,20.93,21.05,20.92,21.01,747800.0,20.4589,20.5762,20.4491,20.5371,747800.0
2013-11-29 09:55:00,21.0,21.12,20.99,21.1,732900.0,20.5273,20.6446,20.5176,20.6251,732900.0
2013-11-29 10:00:00,21.1,21.14,21.05,21.06,721700.0,20.6251,20.6642,20.5762,20.586,721700.0
2013-11-29 10:05:00,21.06,21.08,21.04,21.05,410600.0,20.586,20.6055,20.5664,20.5762,410600.0
2013-11-29 10:10:00,21.05,21.14,21.05,21.13,442600.0,20.5762,20.6642,20.5762,20.6544,442600.0
2013-11-29 10:15:00,21.13,21.21,21.12,21.21,428700.0,20.6544,20.7326,20.6446,20.7326,428700.0
2013-11-29 10:20:00,21.21,21.3,21.2,21.29,564600.0,20.7326,20.8206,20.7228,20.8108,564600.0
2013-11-29 10:25:00,21.29,21.31,21.22,21.22,474900.0,20.8108,20.8304,20.7424,20.7424,474900.0
2013-11-29 10:30:00,21.23,21.26,21.18,21.21,517400.0,20.7522,20.7815,20.7033,20.7326,517400.0
2013-11-29 10:35:00,21.21,21.22,21.17,21.19,274200.0,20.7326,20.7424,20.6935,20.7131,274200.0
2013-11-29 10:40:00,21.18,21.19,21.12,21.13,304500.0,20.7033,20.7131,20.6446,20.6544,304500.0
2013-11-29 10:45:00,21.14,21.14,21.06,21.08,371300.0,20.6642,20.6642,20.586,20.6055,371300.0
2013-11-29 10:50:00,21.09,21.14,21.08,21.11,343300.0,20.6153,20.6642,20.6055,20.6349,343300.0
2013-11-29 10:55:00,21.11,21.14,21.1,21.1,251200.0,20.6349,20.6642,20.6251,20.6251,251200.0
2013-11-29 11:00:00,21.11,21.13,21.08,21.13,279400.0,20.6349,20.6544,20.6055,20.6544,279400.0
2013-11-29 11:05:00,21.13,21.15,21.13,21.13,223500.0,20.6544,20.674,20.6544,20.6544,223500.0
2013-11-29 11:10:00,21.14,21.21,21.14,21.21,216300.0,20.6642,20.7326,20.6642,20.7326,216300.0
2013-11-29 11:15:00,21.21,21.21,21.14,21.14,245900.0,20.7326,20.7326,20.6642,20.6642,245900.0
2013-11-29 11:20:00,21.14,21.23,21.14,21.23,313000.0,20.6642,20.7522,20.6642,20.7522,313000.0
2013-11-29 11:25:00,21.23,21.23,21.15,21.16,286600.0,20.7522,20.7522,20.674,20.6837,286600.0
2013-11-29 11:30:00,21.15,21.2,21.13,21.2,399300.0,20.674,20.7228,20.6544,20.7228,399300.0
2013-11-29 11:35:00,21.2,21.24,21.19,21.23,236300.0,20.7228,20.7619,20.7131,20.7522,236300.0
2013-11-29 11:40:00,21.23,21.24,21.2,21.23,286900.0,20.7522,20.7619,20.7228,20.7522,286900.0
2013-11-29 11:45:00,21.24,21.26,21.22,21.25,297900.0,20.7619,20.7815,20.7424,20.7717,297900.0
2013-11-29 11:50:00,21.26,21.28,21.23,21.25,363500.0,20.7815,20.801,20.7522,20.7717,363500.0
2013-11-29 11:55:00,21.25,21.26,21.17,21.21,375600.0,20.7717,20.7815,20.6935,20.7326,375600.0
2013-11-29 12:00:00,21.21,21.27,21.2,21.26,391100.0,20.7326,20.7913,20.7228,20.7815,391100.0
2013-11-29 12:05:00,21.27,21.28,21.24,21.24,173400.0,20.7913,20.801,20.7619,20.7619,173400.0
2013-11-29 12:10:00,21.25,21.26,21.23,21.25,228800.0,20.7717,20.7815,20.7522,20.7717,228800.0
2013-11-29 12:15:00,21.25,21.25,21.2,21.21,228400.0,20.7717,20.7717,20.7228,20.7326,228400.0
2013-11-29 12:20:00,21.21,21.23,21.2,21.22,249400.0,20.7326,20.7522,20.7228,20.7424,249400.0
2013-11-29 12:25:00,21.21,21.22,21.17,21.17,195400.0,20.7326,20.7424,20.6935,20.6935,195400.0
2013-11-29 12:30:00,21.18,21.19,21.12,21.12,257800.0,20.7033,20.7131,20.6446,20.6446,257800.0
2013-11-29 12:35:00,21.12,21.13,21.1,21.11,265200.0,20.6446,20.6544,20.6251,20.6349,265200.0
2013-11-29 12:40:00,21.11,21.11,21.06,21.06,356900.0,20.6349,20.6349,20.586,20.586,356900.0
2013-11-29 12:45:00,21.06,21.09,21.05,21.05,572000.0,20.586,20.6153,20.5762,20.5762,572000.0
2013-11-29 12:50:00,21.06,21.1,21.05,21.1,536600.0,20.586,20.6251,20.5762,20.6251,536600.0
2013-11-29 12:55:00,21.1,21.14,21.07,21.1,837400.0,20.6251,20.6642,20.5958,20.6251,837400.0
2013-12-02 09:30:00,21.1,21.14,20.96,21.06,842500.0,20.6251,20.6642,20.4882,20.586,842500.0
2013-12-02 09:35:00,21.06,21.21,21.06,21.13,576900.0,20.586,20.7326,20.586,20.6544,576900.0
2013-12-02 09:40:00,21.13,21.23,21.1,21.23,481100.0,20.6544,20.7522,20.6251,20.7522,481100.0
2013-12-02 09:45:00,21.23,21.25,21.19,21.21,569100.0,20.7522,20.7717,20.7131,20.7326,569100.0
2013-12-02 09:50:00,21.2,21.26,21.17,21.2,477100.0,20.7228,20.7815,20.6935,20.7228,477100.0
2013-12-02 09:55:00,21.2,21.21,21.1,21.12,655800.0,20.7228,20.7326,20.6251,20.6446,655800.0
2013-12-02 10:00:00,21.12,21.16,21.08,21.13,515800.0,20.6446,20.6837,20.6055,20.6544,515800.0
2013-12-02 10:05:00,21.13,21.21,21.13,21.16,657200.0,20.6544,20.7326,20.6544,20.6837,657200.0
2013-12-02 10:10:00,21.16,21.19,21.1,21.11,673900.0,20.6837,20.7131,20.6251,20.6349,673900.0
2013-12-02 10:15:00,21.11,21.14,21.1,21.13,442000.0,20.6349,20.6642,20.6251,20.6544,442000.0
2013-12-02 10:20:00,21.14,21.21,21.13,21.19,492400.0,20.6642,20.7326,20.6544,20.7131,492400.0
2013-12-02 10:25:00,21.19,21.26,21.18,21.25,509100.0,20.7131,20.7815,20.7033,20.7717,509100.0
2013-12-02 10:30:00,21.25,21.32,21.21,21.32,816300.0,20.7717,20.8401,20.7326,20.8401,816300.0
2013-12-02 10:35:00,21.31,21.32,21.27,21.29,356800.0,20.8304,20.8401,20.7913,20.8108,356800.0
2013-12-02 10:40:00,21.29,21.31,21.22,21.23,574600.0,20.8108,20.8304,20.7424,20.7522,574600.0
2013-12-02 10:45:00,21.22,21.27,21.16,21.25,493400.0,20.7424,20.7913,20.6837,20.7717,493400.0
2013-12-02 10:50:00,21.25,21.27,21.21,21.27,285300.0,20.7717,20.7913,20.7326,20.7913,285300.0
2013-12-02 10:55:00,21.26,21.32,21.26,21.31,414800.0,20.7815,20.8401,20.7815,20.8304,414800.0
2013-12-02 11:00:00,21.31,21.32,21.26,21.29,471800.0,20.8304,20.8401,20.7815,20.8108,471800.0
2013-12-02 11:05:00,21.29,21.3,21.26,21.26,220800.0,20.8108,20.8206,20.7815,20.7815,220800.0
2013-12-02 11:10:00,21.26,21.31,21.26,21.31,150400.0,20.7815,20.8304,20.7815,20.8304,150400.0
2013-12-02 11:15:00,21.3,21.32,21.27,21.3,186200.0,20.8206,20.8401,20.7913,20.8206,186200.0
2013-12-02 11:20:00,21.31,21.32,21.23,21.24,317500.0,20.8304,20.8401,20.7522,20.7619,317500.0
2013-12-02 11:25:00,21.24,21.26,21.21,21.25,370800.0,20.7619,20.7815,20.7326,20.7717,370800.0
2013-12-02 11:30:00,21.26,21.35,21.25,21.35,401400.0,20.7815,20.8695,20.7717,20.8695,401400.0
2013-12-02 11:35:00,21.35,21.41,21.35,21.36,677700.0,20.8695,20.9281,20.8695,20.8792,677700.0
2013-12-02 11:40:00,21.37,21.38,21.34,21.34,150000.0,20.889,20.8988,20.8597,20.8597,150000.0
2013-12-02 11:45:00,21.35,21.39,21.32,21.38,173000.0,20.8695,20.9086,20.8401,20.8988,173000.0
2013-12-02 11:50:00,21.38,21.39,21.35,21.35,220600.0,20.8988,20.9086,20.8695,20.8695,220600.0
2013-12-02 11:55:00,21.36,21.4,21.35,21.38,339400.0,20.8792,20.9183,20.8695,20.8988,339400.0
2013-12-02 12:00:00,21.38,21.4,21.37,21.39,180200.0,20.8988,20.9183,20.889,20.9086,180200.0
2013-12-02 12:05:00,21.39,21.41,21.36,21.37,283100.0,20.9086,20.9281,20.8792,20.889,283100.0
2013-12-02 12:10:00,21.38,21.39,21.35,21.35,219900.0,20.8988,20.9086,20.8695,20.8695,219900.0
2013-12-02 12:15:00,21.36,21.37,21.33,21.34,207600.0,20.8792,20.889,20.8499,20.8597,207600.0
2013-12-02 12:20:00,21.34,21.36,21.32,21.36,165900.0,20.8597,20.8792,20.8401,20.8792,165900.0
2013-12-02 12:25:00,21.36,21.43,21.35,21.42,331000.0,20.8792,20.9477,20.8695,20.9379,331000.0
2013-12-02 12:30:00,21.42,21.52,21.41,21.51,612800.0,20.9379,21.0356,20.9281,21.0259,612800.0
2013-12-02 12:35:00,21.52,21.55,21.48,21.48,544200.0,21.0356,21.065,20.9965,20.9965,544200.0
2013-12-02 12:40:00,21.48,21.55,21.48,21.55,476800.0,20.9965,21.065,20.9965,21.065,476800.0
2013-12-02 12:45:00,21.54,21.62,21.54,21.61,505100.0,21.0552,21.1334,21.0552,21.1236,505100.0
2013-12-02 12:50:00,21.61,21.64,21.6,21.62,404100.0,21.1236,21.1529,21.1138,21.1334,404100.0
2013-12-02 12:55:00,21.63,21.63,21.6,21.62,217300.0,21.1432,21.1432,21.1138,21.1334,217300.0
2013-12-02 13:00:00,21.62,21.62,21.55,21.61,354200.0,21.1334,21.1334,21.065,21.1236,354200.0
2013-12-02 13:05:00,21.61,21.61,21.57,21.59,216500.0,21.1236,21.1236,21.0845,21.1041,216500.0
2013-12-02 13:10:00,21.59,21.6,21.47,21.47,444200.0,21.1041,21.1138,20.9868,20.9868,444200.0
2013-12-02 13:15:00,21.48,21.54,21.47,21.51,273100.0,20.9965,21.0552,20.9868,21.0259,273100.0
2013-12-02 13:20:00,21.51,21.55,21.5,21.54,231000.0,21.0259,21.065,21.0161,21.0552,231000.0
2013-12-02 13:25:00,21.54,21.54,21.47,21.47,218600.0,21.0552,21.0552,20.9868,20.9868,218600.0
2013-12-02 13:30:00,21.47,21.52,21.45,21.51,246300.0,20.9868,21.0356,20.9672,21.0259,246300.0
2013-12-02 13:35:00,21.5,21.57,21.49,21.54,206400.0,21.0161,21.0845,21.0063,21.0552,206400.0
2013-12-02 13:40:00,21.55,21.56,21.53,21.53,262500.0,21.065,21.0747,21.0454,21.0454,262500.0
2013-12-02 13:45:00,21.53,21.57,21.53,21.55,388400.0,21.0454,21.0845,21.0454,21.065,388400.0
2013-12-02 13:50:00,21.55,21.56,21.52,21.52,278200.0,21.065,21.0747,21.0356,21.0356,278200.0
2013-12-02 13:55:00,21.52,21.63,21.52,21.62,521900.0,21.0356,21.1432,21.0356,21.1334,521900.0
2013-12-02 14:00:00,21.61,21.63,21.57,21.57,345700.0,21.1236,21.1432,21.0845,21.0845,345700.0
2013-12-02 14:05:00,21.57,21.58,21.53,21.54,276500.0,21.0845,21.0943,21.0454,21.0552,276500.0
2013-12-02 14:10:00,21.54,21.57,21.53,21.56,228600.0,21.0552,21.0845,21.0454,21.0747,228600.0
2013-12-02 14:15:00,21.56,21.59,21.54,21.57,317700.0,21.0747,21.1041,21.0552,21.0845,317700.0
2013-12-02 14:20:00,21.57,21.57,21.54,21.54,241100.0,21.0845,21.0845,21.0552,21.0552,241100.0
2013-12-02 14:25:00,21.54,21.55,21.51,21.52,204600.0,21.0552,21.065,21.0259,21.0356,204600.0
2013-12-02 14:30:00,21.52,21.52,21.49,21.51,351000.0,21.0356,21.0356,21.0063,21.0259,351000.0
2013-12-02 14:35:00,21.51,21.54,21.5,21.51,236200.0,21.0259,21.0552,21.0161,21.0259,236200.0
2013-12-02 14:40:00,21.5,21.52,21.47,21.49,268400.0,21.0161,21.0356,20.9868,21.0063,268400.0
2013-12-02 14:45:00,21.49,21.5,21.46,21.5,210300.0,21.0063,21.0161,20.977,21.0161,210300.0
2013-12-02 14:50:00,21.5,21.51,21.48,21.5,199400.0,21.0161,21.0259,20.9965,21.0161,199400.0
2013-12-02 14:55:00,21.5,21.52,21.49,21.52,203100.0,21.0161,21.0356,21.0063,21.0356,203100.0
2013-12-02 15:00:00,21.52,21.54,21.51,21.52,296000.0,21.0356,21.0552,21.0259,21.0356,296000.0
2013-12-02 15:05:00,21.52,21.52,21.51,21.51,118700.0,21.0356,21.0356,21.0259,21.0259,118700.0
2013-12-02 15:10:00,21.52,21.52,21.5,21.5,207700.0,21.0356,21.0356,21.0161,21.0161,207700.0
2013-12-02 15:15:00,21.51,21.53,21.5,21.53,204500.0,21.0259,21.0454,21.0161,21.0454,204500.0
2013-12-02 15:20:00,21.52,21.53,21.51,21.53,222100.0,21.0356,21.0454,21.0259,21.0454,222100.0
2013-12-02 15:25:00,21.53,21.53,21.43,21.43,792200.0,21.0454,21.0454,20.9477,20.9477,792200.0
2013-12-02 15:30:00,21.43,21.44,21.4,21.42,666700.0,20.9477,20.9574,20.9183,20.9379,666700.0
2013-12-02 15:35:00,21.42,21.46,21.41,21.43,420200.0,20.9379,20.977,20.9281,20.9477,420200.0
2013-12-02 15:40:00,21.43,21.43,21.36,21.37,504700.0,20.9477,20.9477,20.8792,20.889,504700.0
2013-12-02 15:45:00,21.37,21.41,21.34,21.34,547100.0,20.889,20.9281,20.8597,20.8597,547100.0
2013-12-02 15:50:00,21.35,21.36,21.27,21.28,1057800.0,20.8695,20.8792,20.7913,20.801,1057800.0
2013-12-02 15:55:00,21.29,21.3,21.23,21.28,1752900.0,20.8108,20.8206,20.7522,20.801,1752900.0
2013-12-03 09:30:00,21.44,21.5,21.33,21.34,1137300.0,20.9574,21.0161,20.8499,20.8597,1137300.0
2013-12-03 09:35:00,21.35,21.52,21.34,21.47,1211800.0,20.8695,21.0356,20.8597,20.9868,1211800.0
2013-12-03 09:40:00,21.48,21.62,21.46,21.55,1094400.0,20.9965,21.1334,20.977,21.065,1094400.0
2013-12-03 09:45:00,21.55,21.69,21.54,21.68,798800.0,21.065,21.2018,21.0552,21.192,798800.0
2013-12-03 09:50:00,21.68,21.78,21.67,21.68,1256400.0,21.192,21.2898,21.1823,21.192,1256400.0
2013-12-03 09:55:00,21.68,21.86,21.68,21.82,1420700.0,21.192,21.368,21.192,21.3289,1420700.0
2013-12-03 10:00:00,21.83,21.87,21.75,21.78,1336900.0,21.3387,21.3778,21.2605,21.2898,1336900.0
2013-12-03 10:05:00,21.78,21.86,21.76,21.84,761800.0,21.2898,21.368,21.2702,21.3484,761800.0
2013-12-03 10:10:00,21.84,21.9,21.75,21.75,1024900.0,21.3484,21.4071,21.2605,21.2605,1024900.0
2013-12-03 10:15:00,21.75,21.87,21.72,21.81,588100.0,21.2605,21.3778,21.2311,21.3191,588100.0
2013-12-03 10:20:00,21.81,21.82,21.73,21.77,473000.0,21.3191,21.3289,21.2409,21.28,473000.0
2013-12-03 10:25:00,21.77,21.82,21.76,21.79,829600.0,21.28,21.3289,21.2702,21.2996,829600.0
2013-12-03 10:30:00,21.79,21.81,21.68,21.71,1038700.0,21.2996,21.3191,21.192,21.2214,1038700.0
2013-12-03 10:35:00,21.71,21.72,21.65,21.67,708900.0,21.2214,21.2311,21.1627,21.1823,708900.0
2013-12-03 10:40:00,21.66,21.69,21.63,21.65,509000.0,21.1725,21.2018,21.1432,21.1627,509000.0
2013-12-03 10:45:00,21.65,21.68,21.61,21.65,574600.0,21.1627,21.192,21.1236,21.1627,574600.0
2013-12-03 10:50:00,21.65,21.71,21.63,21.69,450900.0,21.1627,21.2214,21.1432,21.2018,450900.0
2013-12-03 10:55:00,21.7,21.76,21.69,21.76,345200.0,21.2116,21.2702,21.2018,21.2702,345200.0
2013-12-03 11:00:00,21.76,21.76,21.7,21.76,278000.0,21.2702,21.2702,21.2116,21.2702,278000.0
2013-12-03 11:05:00,21.76,21.83,21.76,21.83,671400.0,21.2702,21.3387,21.2702,21.3387,671400.0
2013-12-03 11:10:00,21.82,21.84,21.77,21.77,528100.0,21.3289,21.3484,21.28,21.28,528100.0
2013-12-03 11:15:00,21.76,21.78,21.66,21.68,575300.0,21.2702,21.2898,21.1725,21.192,575300.0
2013-12-03 11:20:00,21.68,21.71,21.64,21.67,611900.0,21.192,21.2214,21.1529,21.1823,611900.0
2013-12-03 11:25:00,21.67,21.67,21.58,21.6,972800.0,21.1823,21.1823,21.0943,21.1138,972800.0
2013-12-03 11:30:00,21.6,21.66,21.54,21.6,688000.0,21.1138,21.1725,21.0552,21.1138,688000.0
2013-12-03 11:35:00,21.6,21.64,21.55,21.64,469300.0,21.1138,21.1529,21.065,21.1529,469300.0
2013-12-03 11:40:00,21.64,21.73,21.62,21.68,672100.0,21.1529,21.2409,21.1334,21.192,672100.0
2013-12-03 11:45:00,21.69,21.72,21.63,21.63,486400.0,21.2018,21.2311,21.1432,21.1432,486400.0
2013-12-03 11:50:00,21.63,21.65,21.56,21.58,467100.0,21.1432,21.1627,21.0747,21.0943,467100.0
2013-12-03 11:55:00,21.58,21.67,21.58,21.67,332400.0,21.0943,21.1823,21.0943,21.1823,332400.0
2013-12-03 12:00:00,21.66,21.67,21.63,21.65,245000.0,21.1725,21.1823,21.1432,21.1627,245000.0
2013-12-03 12:05:00,21.65,21.67,21.62,21.64,224400.0,21.1627,21.1823,21.1334,21.1529,224400.0
2013-12-03 12:10:00,21.63,21.66,21.62,21.66,168900.0,21.1432,21.1725,21.1334,21.1725,168900.0
2013-12-03 12:15:00,21.65,21.75,21.65,21.73,463700.0,21.1627,21.2605,21.1627,21.2409,463700.0
2013-12-03 12:20:00,21.73,21.77,21.67,21.67,613300.0,21.2409,21.28,21.1823,21.1823,613300.0
2013-12-03 12:25:00,21.67,21.69,21.66,21.68,217100.0,21.1823,21.2018,21.1725,21.192,217100.0
2013-12-03 12:30:00,21.68,21.7,21.65,21.7,167000.0,21.192,21.2116,21.1627,21.2116,167000.0
2013-12-03 12:35:00,21.7,21.76,21.69,21.75,241100.0,21.2116,21.2702,21.2018,21.2605,241100.0
2013-12-03 12:40:00,21.75,21.78,21.74,21.75,255600.0,21.2605,21.2898,21.2507,21.2605,255600.0
2013-12-03 12:45:00,21.75,21.75,21.67,21.71,277900.0,21.2605,21.2605,21.1823,21.2214,277900.0
2013-12-03 12:50:00,21.7,21.75,21.7,21.75,83800.0,21.2116,21.2605,21.2116,21.2605,83800.0
2013-12-03 12:55:00,21.74,21.75,21.72,21.73,173900.0,21.2507,21.2605,21.2311,21.2409,173900.0
2013-12-03 13:00:00,21.73,21.75,21.63,21.63,374000.0,21.2409,21.2605,21.1432,21.1432,374000.0
2013-12-03 13:05:00,21.63,21.66,21.6,21.64,300100.0,21.1432,21.1725,21.1138,21.1529,300100.0
2013-12-03 13:10:00,21.64,21.66,21.63,21.66,190200.0,21.1529,21.1725,21.1432,21.1725,190200.0
2013-12-03 13:15:00,21.65,21.68,21.64,21.68,143100.0,21.1627,21.192,21.1529,21.192,143100.0
2013-12-03 13:20:00,21.68,21.69,21.65,21.66,191800.0,21.192,21.2018,21.1627,21.1725,191800.0
2013-12-03 13:25:00,21.65,21.66,21.59,21.59,405800.0,21.1627,21.1725,21.1041,21.1041,405800.0
2013-12-03 13:30:00,21.59,21.6,21.56,21.56,289800.0,21.1041,21.1138,21.0747,21.0747,289800.0
2013-12-03 13:35:00,21.56,21.66,21.54,21.64,641100.0,21.0747,21.1725,21.0552,21.1529,641100.0
2013-12-03 13:40:00,21.65,21.68,21.61,21.61,313900.0,21.1627,21.192,21.1236,21.1236,313900.0
2013-12-03 13:45:00,21.61,21.66,21.61,21.64,228900.0,21.1236,21.1725,21.1236,21.1529,228900.0
2013-12-03 13:50:00,21.64,21.68,21.62,21.66,244400.0,21.1529,21.192,21.1334,21.1725,244400.0
2013-12-03 13:55:00,21.65,21.69,21.64,21.65,185300.0,21.1627,21.2018,21.1529,21.1627,185300.0
2013-12-03 14:00:00,21.66,21.69,21.63,21.66,270300.0,21.1725,21.2018,21.1432,21.1725,270300.0
2013-12-03 14:05:00,21.65,21.69,21.65,21.68,200100.0,21.1627,21.2018,21.1627,21.192,200100.0
2013-12-03 14:10:00,21.67,21.68,21.63,21.67,239300.0,21.1823,21.192,21.1432,21.1823,239300.0
2013-12-03 14:15:00,21.67,21.67,21.58,21.58,561900.0,21.1823,21.1823,21.0943,21.0943,561900.0
2013-12-03 14:20:00,21.59,21.62,21.58,21.58,278300.0,21.1041,21.1334,21.0943,21.0943,278300.0
2013-12-03 14:25:00,21.59,21.62,21.58,21.61,173900.0,21.1041,21.1334,21.0943,21.1236,173900.0
2013-12-03 14:30:00,21.62,21.63,21.59,21.62,238100.0,21.1334,21.1432,21.1041,21.1334,238100.0
2013-12-03 14:35:00,21.61,21.67,21.61,21.66,194200.0,21.1236,21.1823,21.1236,21.1725,194200.0
2013-12-03 14:40:00,21.66,21.69,21.64,21.65,234000.0,21.1725,21.2018,21.1529,21.1627,234000.0
2013-12-03 14:45:00,21.65,21.68,21.62,21.64,280600.0,21.1627,21.192,21.1334,21.1529,280600.0
2013-12-03 14:50:00,21.64,21.68,21.63,21.68,117300.0,21.1529,21.192,21.1432,21.192,117300.0
2013-12-03 14:55:00,21.68,21.7,21.67,21.67,236700.0,21.192,21.2116,21.1823,21.1823,236700.0
2013-12-03 15:00:00,21.67,21.68,21.62,21.65,342600.0,21.1823,21.192,21.1334,21.1627,342600.0
2013-12-03 15:05:00,21.65,21.65,21.63,21.64,136100.0,21.1627,21.1627,21.1432,21.1529,136100.0
2013-12-03 15:10:00,21.63,21.64,21.58,21.6,429600.0,21.1432,21.1529,21.0943,21.1138,429600.0
2013-12-03 15:15:00,21.6,21.63,21.56,21.62,458500.0,21.1138,21.1432,21.0747,21.1334,458500.0
2013-12-03 15:20:00,21.63,21.63,21.62,21.62,334100.0,21.1432,21.1432,21.1334,21.1334,334100.0
2013-12-03 15:25:00,21.63,21.65,21.62,21.64,350200.0,21.1432,21.1627,21.1334,21.1529,350200.0
2013-12-03 15:30:00,21.65,21.67,21.63,21.66,539900.0,21.1627,21.1823,21.1432,21.1725,539900.0
2013-12-03 15:35:00,21.66,21.68,21.64,21.67,382200.0,21.1725,21.192,21.1529,21.1823,382200.0
2013-12-03 15:40:00,21.68,21.7,21.64,21.7,1019400.0,21.192,21.2116,21.1529,21.2116,1019400.0
2013-12-03 15:45:00,21.69,21.78,21.69,21.78,889300.0,21.2018,21.2898,21.2018,21.2898,889300.0
2013-12-03 15:50:00,21.78,21.81,21.77,21.8,806900.0,21.2898,21.3191,21.28,21.3093,806900.0
2013-12-03 15:55:00,21.8,21.83,21.79,21.82,1226500.0,21.3093,21.3387,21.2996,21.3289,1226500.0
2013-12-04 09:30:00,21.68,21.75,21.6,21.71,878700.0,21.192,21.2605,21.1138,21.2214,878700.0
2013-12-04 09:35:00,21.71,21.86,21.66,21.83,805100.0,21.2214,21.368,21.1725,21.3387,805100.0
2013-12-04 09:40:00,21.84,21.84,21.63,21.66,981500.0,21.3484,21.3484,21.1432,21.1725,981500.0
2013-12-04 09:45:00,21.66,21.71,21.53,21.55,976400.0,21.1725,21.2214,21.0454,21.065,976400.0
2013-12-04 09:50:00,21.54,21.58,21.41,21.55,1220100.0,21.0552,21.0943,20.9281,21.065,1220100.0
2013-12-04 09:55:00,21.55,21.66,21.54,21.64,756100.0,21.065,21.1725,21.0552,21.1529,756100.0
2013-12-04 10:00:00,21.64,21.68,21.62,21.64,647700.0,21.1529,21.192,21.1334,21.1529,647700.0
2013-12-04 10:05:00,21.64,21.66,21.62,21.64,527000.0,21.1529,21.1725,21.1334,21.1529,527000.0
2013-12-04 10:10:00,21.64,21.73,21.63,21.72,647900.0,21.1529,21.2409,21.1432,21.2311,647900.0
2013-12-04 10:15:00,21.73,21.73,21.7,21.71,454800.0,21.2409,21.2409,21.2116,21.2214,454800.0
2013-12-04 10:20:00,21.7,21.82,21.7,21.78,667300.0,21.2116,21.3289,21.2116,21.2898,667300.0
2013-12-04 10:25:00,21.79,21.83,21.78,21.79,502600.0,21.2996,21.3387,21.2898,21.2996,502600.0
2013-12-04 10:30:00,21.79,21.92,21.79,21.89,915000.0,21.2996,21.4266,21.2996,21.3973,915000.0
2013-12-04 10:35:00,21.88,21.89,21.84,21.85,426500.0,21.3875,21.3973,21.3484,21.3582,426500.0
2013-12-04 10:40:00,21.85,21.93,21.84,21.88,443400.0,21.3582,21.4364,21.3484,21.3875,443400.0
2013-12-04 10:45:00,21.88,21.88,21.85,21.86,276400.0,21.3875,21.3875,21.3582,21.368,276400.0
2013-12-04 10:50:00,21.87,21.88,21.83,21.84,197100.0,21.3778,21.3875,21.3387,21.3484,197100.0
2013-12-04 10:55:00,21.83,21.85,21.79,21.82,283800.0,21.3387,21.3582,21.2996,21.3289,283800.0
2013-12-04 11:00:00,21.82,21.86,21.8,21.85,376500.0,21.3289,21.368,21.3093,21.3582,376500.0
2013-12-04 11:05:00,21.85,21.87,21.82,21.83,408900.0,21.3582,21.3778,21.3289,21.3387,408900.0
2013-12-04 11:10:00,21.84,21.86,21.82,21.85,250700.0,21.3484,21.368,21.3289,21.3582,250700.0
2013-12-04 11:15:00,21.85,21.86,21.83,21.84,271700.0,21.3582,21.368,21.3387,21.3484,271700.0
2013-12-04 11:20:00,21.83,21.85,21.82,21.83,233700.0,21.3387,21.3582,21.3289,21.3387,233700.0
2013-12-04 11:25:00,21.83,21.85,21.71,21.73,757800.0,21.3387,21.3582,21.2214,21.2409,757800.0
2013-12-04 11:30:00,21.73,21.76,21.71,21.72,510100.0,21.2409,21.2702,21.2214,21.2311,510100.0
2013-12-04 11:35:00,21.72,21.73,21.64,21.69,499000.0,21.2311,21.2409,21.1529,21.2018,499000.0
2013-12-04 11:40:00,21.69,21.71,21.67,21.7,306700.0,21.2018,21.2214,21.1823,21.2116,306700.0
2013-12-04 11:45:00,21.7,21.72,21.66,21.66,330100.0,21.2116,21.2311,21.1725,21.1725,330100.0
2013-12-04 11:50:00,21.67,21.7,21.66,21.7,232500.0,21.1823,21.2116,21.1725,21.2116,232500.0
2013-12-04 11:55:00,21.69,21.71,21.68,21.71,580800.0,21.2018,21.2214,21.192,21.2214,580800.0
2013-12-04 12:00:00,21.7,21.72,21.65,21.67,445600.0,21.2116,21.2311,21.1627,21.1823,445600.0
2013-12-04 12:05:00,21.67,21.7,21.66,21.68,238000.0,21.1823,21.2116,21.1725,21.192,238000.0
2013-12-04 12:10:00,21.67,21.69,21.6,21.61,657900.0,21.1823,21.2018,21.1138,21.1236,657900.0
2013-12-04 12:15:00,21.61,21.63,21.57,21.61,482400.0,21.1236,21.1432,21.0845,21.1236,482400.0
2013-12-04 12:20:00,21.61,21.72,21.6,21.7,916200.0,21.1236,21.2311,21.1138,21.2116,916200.0
2013-12-04 12:25:00,21.7,21.71,21.66,21.69,665800.0,21.2116,21.2214,21.1725,21.2018,665800.0
2013-12-04 12:30:00,21.7,21.7,21.66,21.69,397200.0,21.2116,21.2116,21.1725,21.2018,397200.0
2013-12-04 12:35:00,21.69,21.69,21.64,21.69,219100.0,21.2018,21.2018,21.1529,21.2018,219100.0
2013-12-04 12:40:00,21.69,21.7,21.67,21.69,172100.0,21.2018,21.2116,21.1823,21.2018,172100.0
2013-12-04 12:45:00,21.7,21.7,21.64,21.66,306000.0,21.2116,21.2116,21.1529,21.1725,306000.0
2013-12-04 12:50:00,21.65,21.68,21.63,21.64,292900.0,21.1627,21.192,21.1432,21.1529,292900.0
2013-12-04 12:55:00,21.64,21.68,21.64,21.67,114000.0,21.1529,21.192,21.1529,21.1823,114000.0
2013-12-04 13:00:00,21.68,21.7,21.68,21.7,377100.0,21.192,21.2116,21.192,21.2116,377100.0
2013-12-04 13:05:00,21.7,21.7,21.68,21.68,282600.0,21.2116,21.2116,21.192,21.192,282600.0
2013-12-04 13:10:00,21.68,21.69,21.63,21.64,208800.0,21.192,21.2018,21.1432,21.1529,208800.0
2013-12-04 13:15:00,21.63,21.66,21.62,21.64,176000.0,21.1432,21.1725,21.1334,21.1529,176000.0
2013-12-04 13:20:00,21.63,21.64,21.59,21.6,187700.0,21.1432,21.1529,21.1041,21.1138,187700.0
2013-12-04 13:25:00,21.6,21.61,21.53,21.53,434100.0,21.1138,21.1236,21.0454,21.0454,434100.0
2013-12-04 13:30:00,21.53,21.54,21.44,21.48,514400.0,21.0454,21.0552,20.9574,20.9965,514400.0
2013-12-04 13:35:00,21.48,21.55,21.48,21.53,305500.0,20.9965,21.065,20.9965,21.0454,305500.0
2013-12-04 13:40:00,21.52,21.59,21.52,21.54,455700.0,21.0356,21.1041,21.0356,21.0552,455700.0
2013-12-04 13:45:00,21.54,21.61,21.54,21.6,528000.0,21.0552,21.1236,21.0552,21.1138,528000.0
2013-12-04 13:50:00,21.59,21.6,21.54,21.6,370000.0,21.1041,21.1138,21.0552,21.1138,370000.0
2013-12-04 13:55:00,21.59,21.62,21.56,21.6,276800.0,21.1041,21.1334,21.0747,21.1138,276800.0
2013-12-04 14:00:00,21.59,21.67,21.59,21.67,261400.0,21.1041,21.1823,21.1041,21.1823,261400.0
2013-12-04 14:05:00,21.67,21.67,21.61,21.61,208600.0,21.1823,21.1823,21.1236,21.1236,208600.0
2013-12-04 14:10:00,21.61,21.67,21.61,21.64,243600.0,21.1236,21.1823,21.1236,21.1529,243600.0
2013-12-04 14:15:00,21.64,21.65,21.62,21.63,138300.0,21.1529,21.1627,21.1334,21.1432,138300.0
2013-12-04 14:20:00,21.63,21.64,21.62,21.64,110400.0,21.1432,21.1529,21.1334,21.1529,110400.0
2013-12-04 14:25:00,21.64,21.66,21.63,21.66,141400.0,21.1529,21.1725,21.1432,21.1725,141400.0
2013-12-04 14:30:00,21.66,21.7,21.65,21.7,158800.0,21.1725,21.2116,21.1627,21.2116,158800.0
2013-12-04 14:35:00,21.7,21.79,21.69,21.77,398900.0,21.2116,21.2996,21.2018,21.28,398900.0
2013-12-04 14:40:00,21.77,21.8,21.73,21.75,322900.0,21.28,21.3093,21.2409,21.2605,322900.0
2013-12-04 14:45:00,21.75,21.78,21.73,21.78,416400.0,21.2605,21.2898,21.2409,21.2898,416400.0
2013-12-04 14:50:00,21.77,21.79,21.74,21.75,314300.0,21.28,21.2996,21.2507,21.2605,314300.0
2013-12-04 14:55:00,21.75,21.77,21.72,21.76,163600.0,21.2605,21.28,21.2311,21.2702,163600.0
2013-12-04 15:00:00,21.76,21.78,21.73,21.73,131800.0,21.2702,21.2898,21.2409,21.2409,131800.0
2013-12-04 15:05:00,21.73,21.75,21.71,21.73,232600.0,21.2409,21.2605,21.2214,21.2409,232600.0
2013-12-04 15:10:00,21.72,21.76,21.72,21.74,411600.0,21.2311,21.2702,21.2311,21.2507,411600.0
2013-12-04 15:15:00,21.74,21.81,21.74,21.81,418800.0,21.2507,21.3191,21.2507,21.3191,418800.0
2013-12-04 15:20:00,21.81,21.81,21.77,21.78,218900.0,21.3191,21.3191,21.28,21.2898,218900.0
2013-12-04 15:25:00,21.78,21.81,21.77,21.8,197800.0,21.2898,21.3191,21.28,21.3093,197800.0
2013-12-04 15:30:00,21.81,21.83,21.78,21.83,204200.0,21.3191,21.3387,21.2898,21.3387,204200.0
2013-12-04 15:35:00,21.83,21.83,21.81,21.82,224500.0,21.3387,21.3387,21.3191,21.3289,224500.0
2013-12-04 15:40:00,21.82,21.85,21.81,21.84,274700.0,21.3289,21.3582,21.3191,21.3484,274700.0
2013-12-04 15:45:00,21.85,21.85,21.78,21.78,349900.0,21.3582,21.3582,21.2898,21.2898,349900.0
2013-12-04 15:50:00,21.79,21.8,21.74,21.77,634200.0,21.2996,21.3093,21.2507,21.28,634200.0
2013-12-04 15:55:00,21.77,21.77,21.73,21.76,825900.0,21.28,21.28,21.2409,21.2702,825900.0
2013-12-05 09:30:00,21.85,21.89,21.76,21.87,889800.0,21.3582,21.3973,21.2702,21.3778,889800.0
2013-12-05 09:35:00,21.86,21.87,21.72,21.83,628000.0,21.368,21.3778,21.2311,21.3387,628000.0
2013-12-05 09:40:00,21.83,21.89,21.78,21.81,791100.0,21.3387,21.3973,21.2898,21.3191,791100.0
2013-12-05 09:45:00,21.82,21.87,21.77,21.86,571200.0,21.3289,21.3778,21.28,21.368,571200.0
2013-12-05 09:50:00,21.87,21.91,21.83,21.9,509900.0,21.3778,21.4169,21.3387,21.4071,509900.0
2013-12-05 09:55:00,21.91,21.95,21.88,21.95,522000.0,21.4169,21.456,21.3875,21.456,522000.0
2013-12-05 10:00:00,21.95,22.0,21.93,21.98,853700.0,21.456,21.5048,21.4364,21.4853,853700.0
2013-12-05 10:05:00,21.99,22.09,21.98,22.03,1355300.0,21.4951,21.5928,21.4853,21.5342,1355300.0
2013-12-05 10:10:00,22.02,22.03,21.94,22.03,730600.0,21.5244,21.5342,21.4462,21.5342,730600.0
2013-12-05 10:15:00,22.02,22.04,21.99,22.03,573400.0,21.5244,21.5439,21.4951,21.5342,573400.0
2013-12-05 10:20:00,22.02,22.03,21.89,21.92,693300.0,21.5244,21.5342,21.3973,21.4266,693300.0
2013-12-05 10:25:00,21.93,21.96,21.9,21.95,546800.0,21.4364,21.4657,21.4071,21.456,546800.0
2013-12-05 10:30:00,21.95,21.99,21.92,21.92,381200.0,21.456,21.4951,21.4266,21.4266,381200.0
2013-12-05 10:35:00,21.92,21.97,21.9,21.96,207500.0,21.4266,21.4755,21.4071,21.4657,207500.0
2013-12-05 10:40:00,21.96,21.99,21.92,21.93,453000.0,21.4657,21.4951,21.4266,21.4364,453000.0
2013-12-05 10:45:00,21.93,21.96,21.9,21.95,390200.0,21.4364,21.4657,21.4071,21.456,390200.0
2013-12-05 10:50:00,21.96,21.97,21.94,21.96,135600.0,21.4657,21.4755,21.4462,21.4657,135600.0
2013-12-05 10:55:00,21.96,21.96,21.89,21.89,277800.0,21.4657,21.4657,21.3973,21.3973,277800.0
2013-12-05 11:00:00,21.9,21.91,21.82,21.91,495700.0,21.4071,21.4169,21.3289,21.4169,495700.0
2013-12-05 11:05:00,21.91,21.92,21.8,21.81,294300.0,21.4169,21.4266,21.3093,21.3191,294300.0
2013-12-05 11:10:00,21.8,21.85,21.76,21.85,314300.0,21.3093,21.3582,21.2702,21.3582,314300.0
2013-12-05 11:15:00,21.84,21.89,21.81,21.86,298200.0,21.3484,21.3973,21.3191,21.368,298200.0
2013-12-05 11:20:00,21.86,21.88,21.83,21.87,201900.0,21.368,21.3875,21.3387,21.3778,201900.0
2013-12-05 11:25:00,21.87,21.9,21.86,21.88,125100.0,21.3778,21.4071,21.368,21.3875,125100.0
2013-12-05 11:30:00,21.87,21.88,21.85,21.87,163200.0,21.3778,21.3875,21.3582,21.3778,163200.0
2013-12-05 11:35:00,21.87,21.87,21.82,21.84,242900.0,21.3778,21.3778,21.3289,21.3484,242900.0
2013-12-05 11:40:00,21.84,21.88,21.83,21.86,235700.0,21.3484,21.3875,21.3387,21.368,235700.0
2013-12-05 11:45:00,21.86,21.86,21.78,21.78,184300.0,21.368,21.368,21.2898,21.2898,184300.0
2013-12-05 11:50:00,21.78,21.81,21.75,21.77,402500.0,21.2898,21.3191,21.2605,21.28,402500.0
2013-12-05 11:55:00,21.77,21.78,21.66,21.67,584500.0,21.28,21.2898,21.1725,21.1823,584500.0
2013-12-05 12:00:00,21.68,21.84,21.68,21.84,215000.0,21.192,21.3484,21.192,21.3484,215000.0
2013-12-05 12:05:00,21.84,21.86,21.8,21.83,390900.0,21.3484,21.368,21.3093,21.3387,390900.0
2013-12-05 12:10:00,21.83,21.92,21.83,21.9,301700.0,21.3387,21.4266,21.3387,21.4071,301700.0
2013-12-05 12:15:00,21.9,21.91,21.85,21.86,142600.0,21.4071,21.4169,21.3582,21.368,142600.0
2013-12-05 12:20:00,21.85,21.9,21.84,21.88,175700.0,21.3582,21.4071,21.3484,21.3875,175700.0
2013-12-05 12:25:00,21.89,21.95,21.88,21.93,284200.0,21.3973,21.456,21.3875,21.4364,284200.0
2013-12-05 12:30:00,21.93,21.93,21.9,21.91,165200.0,21.4364,21.4364,21.4071,21.4169,165200.0
2013-12-05 12:35:00,21.91,21.93,21.9,21.91,118100.0,21.4169,21.4364,21.4071,21.4169,118100.0
2013-12-05 12:40:00,21.92,21.99,21.91,21.94,622500.0,21.4266,21.4951,21.4169,21.4462,622500.0
2013-12-05 12:45:00,21.95,21.98,21.94,21.97,282100.0,21.456,21.4853,21.4462,21.4755,282100.0
2013-12-05 12:50:00,21.98,22.01,21.97,21.97,305100.0,21.4853,21.5146,21.4755,21.4755,305100.0
2013-12-05 12:55:00,21.98,21.98,21.93,21.93,115600.0,21.4853,21.4853,21.4364,21.4364,115600.0
2013-12-05 13:00:00,21.94,21.96,21.93,21.95,96500.0,21.4462,21.4657,21.4364,21.456,96500.0
2013-12-05 13:05:00,21.94,21.95,21.92,21.92,90800.0,21.4462,21.456,21.4266,21.4266,90800.0
2013-12-05 13:10:00,21.92,21.93,21.9,21.91,79300.0,21.4266,21.4364,21.4071,21.4169,79300.0
2013-12-05 13:15:00,21.9,21.91,21.86,21.86,198600.0,21.4071,21.4169,21.368,21.368,198600.0
2013-12-05 13:20:00,21.85,21.88,21.83,21.87,196700.0,21.3582,21.3875,21.3387,21.3778,196700.0
2013-12-05 13:25:00,21.87,21.88,21.82,21.85,129200.0,21.3778,21.3875,21.3289,21.3582,129200.0
2013-12-05 13:30:00,21.85,21.86,21.81,21.81,1807300.0,21.3582,21.368,21.3191,21.3191,1807300.0
2013-12-05 13:35:00,21.81,21.88,21.8,21.88,175900.0,21.3191,21.3875,21.3093,21.3875,175900.0
2013-12-05 13:40:00,21.88,21.9,21.85,21.88,134700.0,21.3875,21.4071,21.3582,21.3875,134700.0
2013-12-05 13:45:00,21.87,21.88,21.84,21.86,118500.0,21.3778,21.3875,21.3484,21.368,118500.0
2013-12-05 13:50:00,21.86,21.87,21.83,21.86,120800.0,21.368,21.3778,21.3387,21.368,120800.0
2013-12-05 13:55:00,21.85,21.86,21.82,21.82,72800.0,21.3582,21.368,21.3289,21.3289,72800.0
2013-12-05 14:00:00,21.82,21.86,21.81,21.85,113400.0,21.3289,21.368,21.3191,21.3582,113400.0
2013-12-05 14:05:00,21.84,21.86,21.83,21.84,129200.0,21.3484,21.368,21.3387,21.3484,129200.0
2013-12-05 14:10:00,21.84,21.85,21.79,21.79,297300.0,21.3484,21.3582,21.2996,21.2996,297300.0
2013-12-05 14:15:00,21.79,21.8,21.73,21.75,611600.0,21.2996,21.3093,21.2409,21.2605,611600.0
2013-12-05 14:20:00,21.76,21.77,21.74,21.75,294000.0,21.2702,21.28,21.2507,21.2605,294000.0
2013-12-05 14:25:00,21.75,21.78,21.73,21.78,200800.0,21.2605,21.2898,21.2409,21.2898,200800.0
2013-12-05 14:30:00,21.78,21.79,21.77,21.77,334300.0,21.2898,21.2996,21.28,21.28,334300.0
2013-12-05 14:35:00,21.77,21.82,21.77,21.8,200600.0,21.28,21.3289,21.28,21.3093,200600.0
2013-12-05 14:40:00,21.8,21.81,21.78,21.78,399200.0,21.3093,21.3191,21.2898,21.2898,399200.0
2013-12-05 14:45:00,21.79,21.79,21.72,21.72,195500.0,21.2996,21.2996,21.2311,21.2311,195500.0
2013-12-05 14:50:00,21.72,21.74,21.68,21.7,430300.0,21.2311,21.2507,21.192,21.2116,430300.0
2013-12-05 14:55:00,21.7,21.72,21.65,21.66,300100.0,21.2116,21.2311,21.1627,21.1725,300100.0
2013-12-05 15:00:00,21.66,21.7,21.62,21.7,402100.0,21.1725,21.2116,21.1334,21.2116,402100.0
2013-12-05 15:05:00,21.7,21.7,21.63,21.65,259900.0,21.2116,21.2116,21.1432,21.1627,259900.0
2013-12-05 15:10:00,21.66,21.68,21.64,21.67,298900.0,21.1725,21.192,21.1529,21.1823,298900.0
2013-12-05 15:15:00,21.67,21.67,21.65,21.65,140000.0,21.1823,21.1823,21.1627,21.1627,140000.0
2013-12-05 15:20:00,21.66,21.66,21.62,21.63,220000.0,21.1725,21.1725,21.1334,21.1432,220000.0
2013-12-05 15:25:00,21.63,21.69,21.62,21.67,253900.0,21.1432,21.2018,21.1334,21.1823,253900.0
2013-12-05 15:30:00,21.66,21.69,21.63,21.69,293500.0,21.1725,21.2018,21.1432,21.2018,293500.0
2013-12-05 15:35:00,21.68,21.71,21.68,21.7,282600.0,21.192,21.2214,21.192,21.2116,282600.0
2013-12-05 15:40:00,21.7,21.7,21.64,21.64,312900.0,21.2116,21.2116,21.1529,21.1529,312900.0
2013-12-05 15:45:00,21.64,21.65,21.59,21.59,465300.0,21.1529,21.1627,21.1041,21.1041,465300.0
2013-12-05 15:50:00,21.6,21.62,21.6,21.61,583300.0,21.1138,21.1334,21.1138,21.1236,583300.0
2013-12-05 15:55:00,21.62,21.65,21.61,21.64,840900.0,21.1334,21.1627,21.1236,21.1529,840900.0
2013-12-06 09:30:00,21.95,22.14,21.95,22.06,1342500.0,21.456,21.6417,21.456,21.5635,1342500.0
2013-12-06 09:35:00,22.05,22.07,21.96,22.02,701000.0,21.5537,21.5733,21.4657,21.5244,701000.0
2013-12-06 09:40:00,22.01,22.05,21.99,22.03,479700.0,21.5146,21.5537,21.4951,21.5342,479700.0
2013-12-06 09:45:00,22.03,22.06,22.0,22.0,442700.0,21.5342,21.5635,21.5048,21.5048,442700.0
2013-12-06 09:50:00,22.0,22.02,21.9,21.93,681600.0,21.5048,21.5244,21.4071,21.4364,681600.0
2013-12-06 09:55:00,21.93,22.05,21.93,22.03,475700.0,21.4364,21.5537,21.4364,21.5342,475700.0
2013-12-06 10:00:00,22.03,22.06,21.92,21.94,682700.0,21.5342,21.5635,21.4266,21.4462,682700.0
2013-12-06 10:05:00,21.94,22.06,21.9,22.04,594600.0,21.4462,21.5635,21.4071,21.5439,594600.0
2013-12-06 10:10:00,22.04,22.04,21.95,21.96,388200.0,21.5439,21.5439,21.456,21.4657,388200.0
2013-12-06 10:15:00,21.96,21.98,21.87,21.87,684500.0,21.4657,21.4853,21.3778,21.3778,684500.0
2013-12-06 10:20:00,21.87,21.89,21.8,21.83,708800.0,21.3778,21.3973,21.3093,21.3387,708800.0
2013-12-06 10:25:00,21.83,21.89,21.82,21.89,349000.0,21.3387,21.3973,21.3289,21.3973,349000.0
2013-12-06 10:30:00,21.88,21.91,21.81,21.86,763700.0,21.3875,21.4169,21.3191,21.368,763700.0
2013-12-06 10:35:00,21.86,21.9,21.82,21.86,383300.0,21.368,21.4071,21.3289,21.368,383300.0
2013-12-06 10:40:00,21.86,21.92,21.86,21.88,255100.0,21.368,21.4266,21.368,21.3875,255100.0
2013-12-06 10:45:00,21.88,21.96,21.87,21.96,315200.0,21.3875,21.4657,21.3778,21.4657,315200.0
2013-12-06 10:50:00,21.97,22.01,21.94,22.0,420300.0,21.4755,21.5146,21.4462,21.5048,420300.0
2013-12-06 10:55:00,22.0,22.05,21.99,22.0,302800.0,21.5048,21.5537,21.4951,21.5048,302800.0
2013-12-06 11:00:00,22.01,22.04,21.99,22.04,295300.0,21.5146,21.5439,21.4951,21.5439,295300.0
2013-12-06 11:05:00,22.03,22.05,22.0,22.02,257400.0,21.5342,21.5537,21.5048,21.5244,257400.0
2013-12-06 11:10:00,22.02,22.02,21.99,22.0,380800.0,21.5244,21.5244,21.4951,21.5048,380800.0
2013-12-06 11:15:00,22.0,22.03,21.99,21.99,281500.0,21.5048,21.5342,21.4951,21.4951,281500.0
2013-12-06 11:20:00,22.0,22.0,21.97,22.0,135100.0,21.5048,21.5048,21.4755,21.5048,135100.0
2013-12-06 11:25:00,21.99,22.01,21.96,21.99,256400.0,21.4951,21.5146,21.4657,21.4951,256400.0
2013-12-06 11:30:00,22.0,22.05,21.98,22.05,482900.0,21.5048,21.5537,21.4853,21.5537,482900.0
2013-12-06 11:35:00,22.05,22.12,22.03,22.11,535500.0,21.5537,21.6221,21.5342,21.6124,535500.0
2013-12-06 11:40:00,22.11,22.18,22.09,22.16,682500.0,21.6124,21.6808,21.5928,21.6612,682500.0
2013-12-06 11:45:00,22.16,22.17,22.12,22.12,267800.0,21.6612,21.671,21.6221,21.6221,267800.0
2013-12-06 11:50:00,22.13,22.14,22.07,22.07,294800.0,21.6319,21.6417,21.5733,21.5733,294800.0
2013-12-06 11:55:00,22.07,22.11,22.07,22.09,373200.0,21.5733,21.6124,21.5733,21.5928,373200.0
2013-12-06 12:00:00,22.08,22.14,22.08,22.11,276200.0,21.583,21.6417,21.583,21.6124,276200.0
2013-12-06 12:05:00,22.12,22.14,22.11,22.13,188800.0,21.6221,21.6417,21.6124,21.6319,188800.0
2013-12-06 12:10:00,22.12,22.14,22.12,22.14,104800.0,21.6221,21.6417,21.6221,21.6417,104800.0
2013-12-06 12:15:00,22.13,22.14,22.12,22.13,370900.0,21.6319,21.6417,21.6221,21.6319,370900.0
2013-12-06 12:20:00,22.13,22.14,22.12,22.13,260300.0,21.6319,21.6417,21.6221,21.6319,260300.0
2013-12-06 12:25:00,22.13,22.15,22.12,22.14,210700.0,21.6319,21.6515,21.6221,21.6417,210700.0
2013-12-06 12:30:00,22.14,22.18,22.14,22.17,232700.0,21.6417,21.6808,21.6417,21.671,232700.0
2013-12-06 12:35:00,22.17,22.18,22.16,22.18,240500.0,21.671,21.6808,21.6612,21.6808,240500.0
2013-12-06 12:40:00,22.18,22.19,22.17,22.17,170900.0,21.6808,21.6906,21.671,21.671,170900.0
2013-12-06 12:45:00,22.17,22.18,22.17,22.17,153200.0,21.671,21.6808,21.671,21.671,153200.0
2013-12-06 12:50:00,22.17,22.18,22.15,22.16,136000.0,21.671,21.6808,21.6515,21.6612,136000.0
2013-12-06 12:55:00,22.16,22.18,22.14,22.15,245800.0,21.6612,21.6808,21.6417,21.6515,245800.0
2013-12-06 13:00:00,22.14,22.16,22.12,22.15,229900.0,21.6417,21.6612,21.6221,21.6515,229900.0
2013-12-06 13:05:00,22.14,22.15,22.13,22.13,81700.0,21.6417,21.6515,21.6319,21.6319,81700.0
2013-12-06 13:10:00,22.14,22.17,22.13,22.17,139400.0,21.6417,21.671,21.6319,21.671,139400.0
2013-12-06 13:15:00,22.17,22.18,22.16,22.16,184700.0,21.671,21.6808,21.6612,21.6612,184700.0
2013-12-06 13:20:00,22.17,22.18,22.16,22.18,169100.0,21.671,21.6808,21.6612,21.6808,169100.0
2013-12-06 13:25:00,22.18,22.18,22.14,22.14,254800.0,21.6808,21.6808,21.6417,21.6417,254800.0
2013-12-06 13:30:00,22.13,22.16,22.13,22.14,151700.0,21.6319,21.6612,21.6319,21.6417,151700.0
2013-12-06 13:35:00,22.14,22.18,22.14,22.17,241000.0,21.6417,21.6808,21.6417,21.671,241000.0
2013-12-06 13:40:00,22.17,22.18,22.15,22.18,106900.0,21.671,21.6808,21.6515,21.6808,106900.0
2013-12-06 13:45:00,22.18,22.18,22.16,22.17,176900.0,21.6808,21.6808,21.6612,21.671,176900.0
2013-12-06 13:50:00,22.17,22.18,22.15,22.15,132300.0,21.671,21.6808,21.6515,21.6515,132300.0
2013-12-06 13:55:00,22.15,22.17,22.15,22.15,124600.0,21.6515,21.671,21.6515,21.6515,124600.0
2013-12-06 14:00:00,22.16,22.18,22.16,22.17,116200.0,21.6612,21.6808,21.6612,21.671,116200.0
2013-12-06 14:05:00,22.17,22.19,22.17,22.17,325000.0,21.671,21.6906,21.671,21.671,325000.0
2013-12-06 14:10:00,22.18,22.18,22.16,22.18,126700.0,21.6808,21.6808,21.6612,21.6808,126700.0
2013-12-06 14:15:00,22.18,22.19,22.16,22.17,302700.0,21.6808,21.6906,21.6612,21.671,302700.0
2013-12-06 14:20:00,22.16,22.18,22.16,22.17,90800.0,21.6612,21.6808,21.6612,21.671,90800.0
2013-12-06 14:25:00,22.18,22.18,22.17,22.18,77500.0,21.6808,21.6808,21.671,21.6808,77500.0
2013-12-06 14:30:00,22.18,22.19,22.17,22.17,364700.0,21.6808,21.6906,21.671,21.671,364700.0
2013-12-06 14:35:00,22.17,22.18,22.17,22.18,69000.0,21.671,21.6808,21.671,21.6808,69000.0
2013-12-06 14:40:00,22.18,22.2,22.18,22.2,221300.0,21.6808,21.7003,21.6808,21.7003,221300.0
2013-12-06 14:45:00,22.19,22.25,22.19,22.25,318700.0,21.6906,21.7492,21.6906,21.7492,318700.0
2013-12-06 14:50:00,22.25,22.27,22.24,22.25,404400.0,21.7492,21.7688,21.7394,21.7492,404400.0
2013-12-06 14:55:00,22.25,22.28,22.24,22.27,237600.0,21.7492,21.7785,21.7394,21.7688,237600.0
2013-12-06 15:00:00,22.27,22.28,22.25,22.26,226500.0,21.7688,21.7785,21.7492,21.759,226500.0
2013-12-06 15:05:00,22.26,22.27,22.25,22.25,282300.0,21.759,21.7688,21.7492,21.7492,282300.0
2013-12-06 15:10:00,22.25,22.27,22.24,22.26,551200.0,21.7492,21.7688,21.7394,21.759,551200.0
2013-12-06 15:15:00,22.26,22.28,22.24,22.25,362000.0,21.759,21.7785,21.7394,21.7492,362000.0
2013-12-06 15:20:00,22.26,22.28,22.25,22.27,462600.0,21.759,21.7785,21.7492,21.7688,462600.0
2013-12-06 15:25:00,22.27,22.28,22.25,22.26,217400.0,21.7688,21.7785,21.7492,21.759,217400.0
2013-12-06 15:30:00,22.26,22.3,22.25,22.3,552100.0,21.759,21.7981,21.7492,21.7981,552100.0
2013-12-06 15:35:00,22.3,22.3,22.25,22.27,288800.0,21.7981,21.7981,21.7492,21.7688,288800.0
2013-12-06 15:40:00,22.27,22.27,22.25,22.27,259600.0,21.7688,21.7688,21.7492,21.7688,259600.0
2013-12-06 15:45:00,22.27,22.29,22.26,22.28,372000.0,21.7688,21.7883,21.759,21.7785,372000.0
2013-12-06 15:50:00,22.28,22.31,22.28,22.29,792400.0,21.7785,21.8079,21.7785,21.7883,792400.0
2013-12-06 15:55:00,22.29,22.31,22.28,22.3,909000.0,21.7883,21.8079,21.7785,21.7981,909000.0
2013-12-09 09:30:00,22.6,23.11,22.6,23.06,2392300.0,22.0913,22.5899,22.0913,22.541,2392300.0
2013-12-09 09:35:00,23.06,23.19,22.87,23.16,1587500.0,22.541,22.6681,22.3553,22.6387,1587500.0
2013-12-09 09:40:00,23.15,23.42,23.1,23.32,2135200.0,22.629,22.8929,22.5801,22.7951,2135200.0
2013-12-09 09:45:00,23.32,23.37,23.27,23.35,1290200.0,22.7951,22.844,22.7463,22.8245,1290200.0
2013-12-09 09:50:00,23.35,23.37,23.12,23.17,1700200.0,22.8245,22.844,22.5996,22.6485,1700200.0
2013-12-09 09:55:00,23.17,23.25,23.16,23.19,1379900.0,22.6485,22.7267,22.6387,22.6681,1379900.0
2013-12-09 10:00:00,23.19,23.19,23.02,23.03,1111200.0,22.6681,22.6681,22.5019,22.5117,1111200.0
2013-12-09 10:05:00,23.03,23.05,22.97,23.0,1462400.0,22.5117,22.5312,22.453,22.4823,1462400.0
2013-12-09 10:10:00,23.0,23.1,22.99,23.02,1357300.0,22.4823,22.5801,22.4726,22.5019,1357300.0
2013-12-09 10:15:00,23.02,23.02,22.92,23.01,1111400.0,22.5019,22.5019,22.4041,22.4921,1111400.0
2013-12-09 10:20:00,23.01,23.08,22.98,23.02,1107600.0,22.4921,22.5605,22.4628,22.5019,1107600.0
2013-12-09 10:25:00,23.02,23.06,23.0,23.01,652700.0,22.5019,22.541,22.4823,22.4921,652700.0
2013-12-09 10:30:00,23.01,23.05,23.0,23.03,484400.0,22.4921,22.5312,22.4823,22.5117,484400.0
2013-12-09 10:35:00,23.04,23.13,23.04,23.12,1007400.0,22.5214,22.6094,22.5214,22.5996,1007400.0
2013-12-09 10:40:00,23.12,23.15,23.05,23.1,1265800.0,22.5996,22.629,22.5312,22.5801,1265800.0
2013-12-09 10:45:00,23.1,23.17,23.02,23.03,970800.0,22.5801,22.6485,22.5019,22.5117,970800.0
2013-12-09 10:50:00,23.03,23.09,23.03,23.07,639600.0,22.5117,22.5703,22.5117,22.5508,639600.0
2013-12-09 10:55:00,23.07,23.12,23.06,23.11,813200.0,22.5508,22.5996,22.541,22.5899,813200.0
2013-12-09 11:00:00,23.12,23.19,23.1,23.19,392900.0,22.5996,22.6681,22.5801,22.6681,392900.0
2013-12-09 11:05:00,23.19,23.21,23.14,23.15,453100.0,22.6681,22.6876,22.6192,22.629,453100.0
2013-12-09 11:10:00,23.16,23.2,23.15,23.2,407600.0,22.6387,22.6778,22.629,22.6778,407600.0
2013-12-09 11:15:00,23.2,23.22,23.17,23.21,797400.0,22.6778,22.6974,22.6485,22.6876,797400.0
2013-12-09 11:20:00,23.21,23.21,23.15,23.17,854400.0,22.6876,22.6876,22.629,22.6485,854400.0
2013-12-09 11:25:00,23.18,23.22,23.18,23.18,374300.0,22.6583,22.6974,22.6583,22.6583,374300.0
2013-12-09 11:30:00,23.18,23.21,23.18,23.2,530600.0,22.6583,22.6876,22.6583,22.6778,530600.0
2013-12-09 11:35:00,23.21,23.27,23.19,23.27,517400.0,22.6876,22.7463,22.6681,22.7463,517400.0
2013-12-09 11:40:00,23.26,23.28,23.2,23.21,430600.0,22.7365,22.756,22.6778,22.6876,430600.0
2013-12-09 11:45:00,23.21,23.23,23.1,23.12,792800.0,22.6876,22.7072,22.5801,22.5996,792800.0
2013-12-09 11:50:00,23.13,23.13,23.07,23.1,405900.0,22.6094,22.6094,22.5508,22.5801,405900.0
2013-12-09 11:55:00,23.1,23.14,23.09,23.09,321000.0,22.5801,22.6192,22.5703,22.5703,321000.0
2013-12-09 12:00:00,23.09,23.11,23.08,23.1,420900.0,22.5703,22.5899,22.5605,22.5801,420900.0
2013-12-09 12:05:00,23.09,23.1,23.05,23.08,368500.0,22.5703,22.5801,22.5312,22.5605,368500.0
2013-12-09 12:10:00,23.08,23.17,23.07,23.16,509100.0,22.5605,22.6485,22.5508,22.6387,509100.0
2013-12-09 12:15:00,23.17,23.2,23.16,23.18,283700.0,22.6485,22.6778,22.6387,22.6583,283700.0
2013-12-09 12:20:00,23.17,23.18,23.16,23.18,185400.0,22.6485,22.6583,22.6387,22.6583,185400.0
2013-12-09 12:25:00,23.18,23.3,23.17,23.3,1357200.0,22.6583,22.7756,22.6485,22.7756,1357200.0
2013-12-09 12:30:00,23.3,23.38,23.29,23.37,1111300.0,22.7756,22.8538,22.7658,22.844,1111300.0
2013-12-09 12:35:00,23.38,23.45,23.37,23.38,865700.0,22.8538,22.9222,22.844,22.8538,865700.0
2013-12-09 12:40:00,23.38,23.39,23.33,23.36,540200.0,22.8538,22.8636,22.8049,22.8342,540200.0
2013-12-09 12:45:00,23.35,23.45,23.35,23.41,635000.0,22.8245,22.9222,22.8245,22.8831,635000.0
2013-12-09 12:50:00,23.4,23.48,23.4,23.45,590400.0,22.8733,22.9515,22.8733,22.9222,590400.0
2013-12-09 12:55:00,23.43,23.48,23.41,23.48,618100.0,22.9027,22.9515,22.8831,22.9515,618100.0
2013-12-09 13:00:00,23.48,23.55,23.45,23.55,858800.0,22.9515,23.0199,22.9222,23.0199,858800.0
2013-12-09 13:05:00,23.55,23.61,23.52,23.53,841500.0,23.0199,23.0786,22.9906,23.0004,841500.0
2013-12-09 13:10:00,23.54,23.67,23.51,23.65,1035800.0,23.0102,23.1372,22.9809,23.1177,1035800.0
2013-12-09 13:15:00,23.66,23.67,23.4,23.4,1346200.0,23.1275,23.1372,22.8733,22.8733,1346200.0
2013-12-09 13:20:00,23.41,23.48,23.4,23.43,693300.0,22.8831,22.9515,22.8733,22.9027,693300.0
2013-12-09 13:25:00,23.44,23.47,23.37,23.38,683600.0,22.9124,22.9418,22.844,22.8538,683600.0
2013-12-09 13:30:00,23.38,23.39,23.27,23.3,804900.0,22.8538,22.8636,22.7463,22.7756,804900.0
2013-12-09 13:35:00,23.3,23.32,23.27,23.28,525000.0,22.7756,22.7951,22.7463,22.756,525000.0
2013-12-09 13:40:00,23.28,23.36,23.27,23.36,592400.0,22.756,22.8342,22.7463,22.8342,592400.0
2013-12-09 13:45:00,23.36,23.41,23.35,23.38,560600.0,22.8342,22.8831,22.8245,22.8538,560600.0
2013-12-09 13:50:00,23.38,23.41,23.23,23.25,1110500.0,22.8538,22.8831,22.7072,22.7267,1110500.0
2013-12-09 13:55:00,23.25,23.34,23.24,23.34,472400.0,22.7267,22.8147,22.7169,22.8147,472400.0
2013-12-09 14:00:00,23.34,23.34,23.27,23.3,561600.0,22.8147,22.8147,22.7463,22.7756,561600.0
2013-12-09 14:05:00,23.29,23.31,23.21,23.25,664500.0,22.7658,22.7854,22.6876,22.7267,664500.0
2013-12-09 14:10:00,23.24,23.26,23.2,23.24,394900.0,22.7169,22.7365,22.6778,22.7169,394900.0
2013-12-09 14:15:00,23.25,23.25,23.22,23.23,220000.0,22.7267,22.7267,22.6974,22.7072,220000.0
2013-12-09 14:20:00,23.23,23.25,23.15,23.15,874400.0,22.7072,22.7267,22.629,22.629,874400.0
2013-12-09 14:25:00,23.16,23.2,23.15,23.2,439000.0,22.6387,22.6778,22.629,22.6778,439000.0
2013-12-09 14:30:00,23.2,23.23,23.19,23.23,418300.0,22.6778,22.7072,22.6681,22.7072,418300.0
2013-12-09 14:35:00,23.23,23.26,23.16,23.17,740100.0,22.7072,22.7365,22.6387,22.6485,740100.0
2013-12-09 14:40:00,23.16,23.17,23.06,23.08,814900.0,22.6387,22.6485,22.541,22.5605,814900.0
2013-12-09 14:45:00,23.08,23.21,23.08,23.2,706900.0,22.5605,22.6876,22.5605,22.6778,706900.0
2013-12-09 14:50:00,23.19,23.26,23.19,23.25,553700.0,22.6681,22.7365,22.6681,22.7267,553700.0
2013-12-09 14:55:00,23.25,23.25,23.18,23.24,517700.0,22.7267,22.7267,22.6583,22.7169,517700.0
2013-12-09 15:00:00,23.24,23.25,23.23,23.25,301200.0,22.7169,22.7267,22.7072,22.7267,301200.0
2013-12-09 15:05:00,23.24,23.25,23.21,23.25,397600.0,22.7169,22.7267,22.6876,22.7267,397600.0
2013-12-09 15:10:00,23.25,23.26,23.21,23.21,613300.0,22.7267,22.7365,22.6876,22.6876,613300.0
2013-12-09 15:15:00,23.21,23.22,23.16,23.17,623900.0,22.6876,22.6974,22.6387,22.6485,623900.0
2013-12-09 15:20:00,23.17,23.19,23.15,23.16,547900.0,22.6485,22.6681,22.629,22.6387,547900.0
2013-12-09 15:25:00,23.16,23.17,23.09,23.1,775900.0,22.6387,22.6485,22.5703,22.5801,775900.0
2013-12-09 15:30:00,23.11,23.11,23.02,23.02,1345300.0,22.5899,22.5899,22.5019,22.5019,1345300.0
2013-12-09 15:35:00,23.03,23.03,22.96,22.97,1260300.0,22.5117,22.5117,22.4432,22.453,1260300.0
2013-12-09 15:40:00,22.97,23.05,22.94,23.02,1068600.0,22.453,22.5312,22.4237,22.5019,1068600.0
2013-12-09 15:45:00,23.02,23.07,23.01,23.05,873800.0,22.5019,22.5508,22.4921,22.5312,873800.0
2013-12-09 15:50:00,23.05,23.16,23.05,23.13,1378900.0,22.5312,22.6387,22.5312,22.6094,1378900.0
2013-12-09 15:55:00,23.13,23.13,23.07,23.12,1875000.0,22.6094,22.6094,22.5508,22.5996,1875000.0
2013-12-10 09:30:00,23.12,23.14,22.8,22.9,1998800.0,22.5996,22.6192,22.2868,22.3846,1998800.0
2013-12-10 09:35:00,22.91,23.0,22.81,22.94,1290800.0,22.3944,22.4823,22.2966,22.4237,1290800.0
2013-12-10 09:40:00,22.95,23.06,22.86,22.99,1018200.0,22.4335,22.541,22.3455,22.4726,1018200.0
2013-12-10 09:45:00,23.0,23.0,22.9,22.91,719300.0,22.4823,22.4823,22.3846,22.3944,719300.0
2013-12-10 09:50:00,22.92,22.93,22.81,22.85,1070300.0,22.4041,22.4139,22.2966,22.3357,1070300.0
2013-12-10 09:55:00,22.85,23.01,22.84,22.99,821100.0,22.3357,22.4921,22.3259,22.4726,821100.0
2013-12-10 10:00:00,22.99,23.05,22.93,22.99,1133400.0,22.4726,22.5312,22.4139,22.4726,1133400.0
2013-12-10 10:05:00,22.99,23.1,22.97,23.08,851400.0,22.4726,22.5801,22.453,22.5605,851400.0
2013-12-10 10:10:00,23.07,23.25,23.06,23.22,1317300.0,22.5508,22.7267,22.541,22.6974,1317300.0
2013-12-10 10:15:00,23.22,23.29,23.18,23.19,1075900.0,22.6974,22.7658,22.6583,22.6681,1075900.0
2013-12-10 10:20:00,23.18,23.31,23.17,23.25,999700.0,22.6583,22.7854,22.6485,22.7267,999700.0
2013-12-10 10:25:00,23.24,23.3,23.22,23.28,1124800.0,22.7169,22.7756,22.6974,22.756,1124800.0
2013-12-10 10:30:00,23.28,23.37,23.27,23.31,884400.0,22.756,22.844,22.7463,22.7854,884400.0
2013-12-10 10:35:00,23.3,23.4,23.29,23.4,933900.0,22.7756,22.8733,22.7658,22.8733,933900.0
2013-12-10 10:40:00,23.39,23.44,23.38,23.4,789200.0,22.8636,22.9124,22.8538,22.8733,789200.0
2013-12-10 10:45:00,23.41,23.42,23.31,23.34,1055200.0,22.8831,22.8929,22.7854,22.8147,1055200.0
2013-12-10 10:50:00,23.34,23.38,23.33,23.37,410000.0,22.8147,22.8538,22.8049,22.844,410000.0
2013-12-10 10:55:00,23.38,23.42,23.23,23.3,1483900.0,22.8538,22.8929,22.7072,22.7756,1483900.0
2013-12-10 11:00:00,23.3,23.35,23.23,23.3,983900.0,22.7756,22.8245,22.7072,22.7756,983900.0
2013-12-10 11:05:00,23.29,23.37,23.28,23.36,603400.0,22.7658,22.844,22.756,22.8342,603400.0
2013-12-10 11:10:00,23.36,23.37,23.32,23.35,682700.0,22.8342,22.844,22.7951,22.8245,682700.0
2013-12-10 11:15:00,23.35,23.35,23.26,23.29,721200.0,22.8245,22.8245,22.7365,22.7658,721200.0
2013-12-10 11:20:00,23.29,23.3,23.26,23.27,253800.0,22.7658,22.7756,22.7365,22.7463,253800.0
2013-12-10 11:25:00,23.27,23.28,23.2,23.23,381900.0,22.7463,22.756,22.6778,22.7072,381900.0
2013-12-10 11:30:00,23.22,23.23,23.17,23.2,350800.0,22.6974,22.7072,22.6485,22.6778,350800.0
2013-12-10 11:35:00,23.2,23.23,23.18,23.23,322200.0,22.6778,22.7072,22.6583,22.7072,322200.0
2013-12-10 11:40:00,23.22,23.23,23.19,23.21,201400.0,22.6974,22.7072,22.6681,22.6876,201400.0
2013-12-10 11:45:00,23.2,23.21,23.13,23.16,546700.0,22.6778,22.6876,22.6094,22.6387,546700.0
2013-12-10 11:50:00,23.16,23.17,23.12,23.17,273900.0,22.6387,22.6485,22.5996,22.6485,273900.0
2013-12-10 11:55:00,23.17,23.2,23.16,23.2,289000.0,22.6485,22.6778,22.6387,22.6778,289000.0
2013-12-10 12:00:00,23.2,23.2,23.15,23.19,314200.0,22.6778,22.6778,22.629,22.6681,314200.0
2013-12-10 12:05:00,23.19,23.2,23.12,23.13,296400.0,22.6681,22.6778,22.5996,22.6094,296400.0
2013-12-10 12:10:00,23.13,23.19,23.13,23.18,263100.0,22.6094,22.6681,22.6094,22.6583,263100.0
2013-12-10 12:15:00,23.18,23.18,23.1,23.11,598900.0,22.6583,22.6583,22.5801,22.5899,598900.0
2013-12-10 12:20:00,23.11,23.13,23.06,23.08,341300.0,22.5899,22.6094,22.541,22.5605,341300.0
2013-12-10 12:25:00,23.08,23.14,23.07,23.14,208000.0,22.5605,22.6192,22.5508,22.6192,208000.0
2013-12-10 12:30:00,23.14,23.18,23.12,23.18,266100.0,22.6192,22.6583,22.5996,22.6583,266100.0
2013-12-10 12:35:00,23.17,23.2,23.16,23.2,185100.0,22.6485,22.6778,22.6387,22.6778,185100.0
2013-12-10 12:40:00,23.2,23.2,23.14,23.15,315400.0,22.6778,22.6778,22.6192,22.629,315400.0
2013-12-10 12:45:00,23.15,23.2,23.14,23.2,212500.0,22.629,22.6778,22.6192,22.6778,212500.0
2013-12-10 12:50:00,23.2,23.22,23.18,23.21,402500.0,22.6778,22.6974,22.6583,22.6876,402500.0
2013-12-10 12:55:00,23.21,23.26,23.21,23.25,324200.0,22.6876,22.7365,22.6876,22.7267,324200.0
2013-12-10 13:00:00,23.25,23.29,23.24,23.29,193900.0,22.7267,22.7658,22.7169,22.7658,193900.0
2013-12-10 13:05:00,23.29,23.29,23.23,23.24,260500.0,22.7658,22.7658,22.7072,22.7169,260500.0
2013-12-10 13:10:00,23.23,23.23,23.2,23.23,179400.0,22.7072,22.7072,22.6778,22.7072,179400.0
2013-12-10 13:15:00,23.23,23.24,23.21,23.23,107500.0,22.7072,22.7169,22.6876,22.7072,107500.0
2013-12-10 13:20:00,23.24,23.24,23.22,23.24,110600.0,22.7169,22.7169,22.6974,22.7169,110600.0
2013-12-10 13:25:00,23.23,23.24,23.15,23.15,227600.0,22.7072,22.7169,22.629,22.629,227600.0
2013-12-10 13:30:00,23.15,23.16,23.11,23.11,261600.0,22.629,22.6387,22.5899,22.5899,261600.0
2013-12-10 13:35:00,23.11,23.16,23.11,23.16,236700.0,22.5899,22.6387,22.5899,22.6387,236700.0
2013-12-10 13:40:00,23.16,23.18,23.16,23.18,85800.0,22.6387,22.6583,22.6387,22.6583,85800.0
2013-12-10 13:45:00,23.18,23.19,23.15,23.19,280800.0,22.6583,22.6681,22.629,22.6681,280800.0
2013-12-10 13:50:00,23.19,23.24,23.19,23.22,350500.0,22.6681,22.7169,22.6681,22.6974,350500.0
2013-12-10 13:55:00,23.21,23.21,23.17,23.19,251600.0,22.6876,22.6876,22.6485,22.6681,251600.0
2013-12-10 14:00:00,23.18,23.2,23.18,23.2,68700.0,22.6583,22.6778,22.6583,22.6778,68700.0
2013-12-10 14:05:00,23.2,23.2,23.18,23.19,188700.0,22.6778,22.6778,22.6583,22.6681,188700.0
2013-12-10 14:10:00,23.2,23.2,23.18,23.19,118700.0,22.6778,22.6778,22.6583,22.6681,118700.0
2013-12-10 14:15:00,23.18,23.25,23.18,23.25,179200.0,22.6583,22.7267,22.6583,22.7267,179200.0
2013-12-10 14:20:00,23.25,23.26,23.22,23.23,184700.0,22.7267,22.7365,22.6974,22.7072,184700.0
2013-12-10 14:25:00,23.23,23.24,23.2,23.2,225200.0,22.7072,22.7169,22.6778,22.6778,225200.0
2013-12-10 14:30:00,23.21,23.21,23.2,23.21,96400.0,22.6876,22.6876,22.6778,22.6876,96400.0
2013-12-10 14:35:00,23.21,23.21,23.19,23.2,283400.0,22.6876,22.6876,22.6681,22.6778,283400.0
2013-12-10 14:40:00,23.2,23.21,23.14,23.16,366500.0,22.6778,22.6876,22.6192,22.6387,366500.0
2013-12-10 14:45:00,23.15,23.17,23.13,23.17,199600.0,22.629,22.6485,22.6094,22.6485,199600.0
2013-12-10 14:50:00,23.17,23.19,23.16,23.17,169700.0,22.6485,22.6681,22.6387,22.6485,169700.0
2013-12-10 14:55:00,23.17,23.17,23.14,23.16,315500.0,22.6485,22.6485,22.6192,22.6387,315500.0
2013-12-10 15:00:00,23.16,23.19,23.15,23.16,270100.0,22.6387,22.6681,22.629,22.6387,270100.0
2013-12-10 15:05:00,23.17,23.17,23.14,23.14,190300.0,22.6485,22.6485,22.6192,22.6192,190300.0
2013-12-10 15:10:00,23.15,23.15,23.12,23.14,317900.0,22.629,22.629,22.5996,22.6192,317900.0
2013-12-10 15:15:00,23.13,23.14,23.11,23.11,202900.0,22.6094,22.6192,22.5899,22.5899,202900.0
2013-12-10 15:20:00,23.12,23.15,23.11,23.13,208100.0,22.5996,22.629,22.5899,22.6094,208100.0
2013-12-10 15:25:00,23.14,23.14,23.12,23.12,149100.0,22.6192,22.6192,22.5996,22.5996,149100.0
2013-12-10 15:30:00,23.12,23.13,23.1,23.12,577700.0,22.5996,22.6094,22.5801,22.5996,577700.0
2013-12-10 15:35:00,23.11,23.12,23.09,23.12,497500.0,22.5899,22.5996,22.5703,22.5996,497500.0
2013-12-10 15:40:00,23.12,23.15,23.12,23.14,663900.0,22.5996,22.629,22.5996,22.6192,663900.0
2013-12-10 15:45:00,23.15,23.15,23.13,23.14,331800.0,22.629,22.629,22.6094,22.6192,331800.0
2013-12-10 15:50:00,23.14,23.16,23.13,23.14,883400.0,22.6192,22.6387,22.6094,22.6192,883400.0
2013-12-10 15:55:00,23.14,23.16,23.12,23.14,2323600.0,22.6192,22.6387,22.5996,22.6192,2323600.0
2013-12-11 09:30:00,22.46,22.91,22.4,22.85,3570300.0,21.9545,22.3944,21.8958,22.3357,3570300.0
2013-12-11 09:35:00,22.85,22.85,22.62,22.8,2503500.0,22.3357,22.3357,22.1109,22.2868,2503500.0
2013-12-11 09:40:00,22.79,22.88,22.63,22.63,1862300.0,22.2771,22.365,22.1207,22.1207,1862300.0
2013-12-11 09:45:00,22.63,22.69,22.53,22.53,2035600.0,22.1207,22.1793,22.0229,22.0229,2035600.0
2013-12-11 09:50:00,22.53,22.65,22.53,22.57,991100.0,22.0229,22.1402,22.0229,22.062,991100.0
2013-12-11 09:55:00,22.57,22.77,22.53,22.73,1245000.0,22.062,22.2575,22.0229,22.2184,1245000.0
2013-12-11 10:00:00,22.72,22.74,22.62,22.69,902000.0,22.2086,22.2282,22.1109,22.1793,902000.0
2013-12-11 10:05:00,22.69,22.71,22.6,22.64,747800.0,22.1793,22.1989,22.0913,22.1304,747800.0
2013-12-11 10:10:00,22.64,22.85,22.64,22.81,1703800.0,22.1304,22.3357,22.1304,22.2966,1703800.0
2013-12-11 10:15:00,22.81,22.83,22.66,22.72,1206100.0,22.2966,22.3162,22.15,22.2086,1206100.0
2013-12-11 10:20:00,22.72,22.78,22.71,22.76,931600.0,22.2086,22.2673,22.1989,22.2477,931600.0
2013-12-11 10:25:00,22.76,22.77,22.67,22.7,722500.0,22.2477,22.2575,22.1598,22.1891,722500.0
2013-12-11 10:30:00,22.71,22.71,22.62,22.65,929700.0,22.1989,22.1989,22.1109,22.1402,929700.0
2013-12-11 10:35:00,22.64,22.65,22.59,22.6,695400.0,22.1304,22.1402,22.0816,22.0913,695400.0
2013-12-11 10:40:00,22.6,22.67,22.55,22.66,776100.0,22.0913,22.1598,22.0425,22.15,776100.0
2013-12-11 10:45:00,22.66,22.67,22.62,22.64,282500.0,22.15,22.1598,22.1109,22.1304,282500.0
2013-12-11 10:50:00,22.65,22.65,22.6,22.63,253800.0,22.1402,22.1402,22.0913,22.1207,253800.0
2013-12-11 10:55:00,22.63,22.75,22.62,22.74,451800.0,22.1207,22.238,22.1109,22.2282,451800.0
2013-12-11 11:00:00,22.73,22.78,22.7,22.72,514500.0,22.2184,22.2673,22.1891,22.2086,514500.0
2013-12-11 11:05:00,22.72,22.73,22.69,22.72,668600.0,22.2086,22.2184,22.1793,22.2086,668600.0
2013-12-11 11:10:00,22.72,22.75,22.69,22.7,423700.0,22.2086,22.238,22.1793,22.1891,423700.0
2013-12-11 11:15:00,22.7,22.72,22.64,22.66,373700.0,22.1891,22.2086,22.1304,22.15,373700.0
2013-12-11 11:20:00,22.65,22.66,22.58,22.58,664700.0,22.1402,22.15,22.0718,22.0718,664700.0
2013-12-11 11:25:00,22.59,22.68,22.58,22.67,571400.0,22.0816,22.1695,22.0718,22.1598,571400.0
2013-12-11 11:30:00,22.67,22.68,22.58,22.61,369600.0,22.1598,22.1695,22.0718,22.1011,369600.0
2013-12-11 11:35:00,22.6,22.61,22.55,22.55,356300.0,22.0913,22.1011,22.0425,22.0425,356300.0
2013-12-11 11:40:00,22.55,22.59,22.55,22.56,781400.0,22.0425,22.0816,22.0425,22.0522,781400.0
2013-12-11 11:45:00,22.56,22.63,22.55,22.63,430300.0,22.0522,22.1207,22.0425,22.1207,430300.0
2013-12-11 11:50:00,22.63,22.63,22.57,22.58,156100.0,22.1207,22.1207,22.062,22.0718,156100.0
2013-12-11 11:55:00,22.58,22.6,22.56,22.57,202300.0,22.0718,22.0913,22.0522,22.062,202300.0
2013-12-11 12:00:00,22.57,22.57,22.55,22.56,333800.0,22.062,22.062,22.0425,22.0522,333800.0
2013-12-11 12:05:00,22.55,22.56,22.5,22.52,303500.0,22.0425,22.0522,21.9936,22.0131,303500.0
2013-12-11 12:10:00,22.53,22.53,22.42,22.42,714500.0,22.0229,22.0229,21.9154,21.9154,714500.0
2013-12-11 12:15:00,22.42,22.43,22.35,22.42,1110300.0,21.9154,21.9252,21.847,21.9154,1110300.0
2013-12-11 12:20:00,22.41,22.42,22.35,22.36,482300.0,21.9056,21.9154,21.847,21.8567,482300.0
2013-12-11 12:25:00,22.36,22.43,22.34,22.38,628200.0,21.8567,21.9252,21.8372,21.8763,628200.0
2013-12-11 12:30:00,22.38,22.39,22.29,22.32,831600.0,21.8763,21.8861,21.7883,21.8176,831600.0
2013-12-11 12:35:00,22.32,22.34,22.3,22.34,286800.0,21.8176,21.8372,21.7981,21.8372,286800.0
2013-12-11 12:40:00,22.33,22.42,22.33,22.38,385800.0,21.8274,21.9154,21.8274,21.8763,385800.0
2013-12-11 12:45:00,22.38,22.42,22.38,22.42,191400.0,21.8763,21.9154,21.8763,21.9154,191400.0
2013-12-11 12:50:00,22.42,22.53,22.41,22.48,351100.0,21.9154,22.0229,21.9056,21.974,351100.0
2013-12-11 12:55:00,22.49,22.51,22.48,22.5,383300.0,21.9838,22.0034,21.974,21.9936,383300.0
2013-12-11 13:00:00,22.49,22.57,22.49,22.56,405700.0,21.9838,22.062,21.9838,22.0522,405700.0
2013-12-11 13:05:00,22.55,22.6,22.54,22.54,510700.0,22.0425,22.0913,22.0327,22.0327,510700.0
2013-12-11 13:10:00,22.54,22.56,22.52,22.54,202000.0,22.0327,22.0522,22.0131,22.0327,202000.0
2013-12-11 13:15:00,22.53,22.55,22.48,22.48,243500.0,22.0229,22.0425,21.974,21.974,243500.0
2013-12-11 13:20:00,22.48,22.48,22.44,22.46,248100.0,21.974,21.974,21.9349,21.9545,248100.0
2013-12-11 13:25:00,22.46,22.47,22.42,22.43,135800.0,21.9545,21.9643,21.9154,21.9252,135800.0
2013-12-11 13:30:00,22.43,22.47,22.42,22.47,235000.0,21.9252,21.9643,21.9154,21.9643,235000.0
2013-12-11 13:35:00,22.46,22.52,22.46,22.52,285800.0,21.9545,22.0131,21.9545,22.0131,285800.0
2013-12-11 13:40:00,22.52,22.6,22.52,22.6,367300.0,22.0131,22.0913,22.0131,22.0913,367300.0
2013-12-11 13:45:00,22.6,22.6,22.54,22.56,329900.0,22.0913,22.0913,22.0327,22.0522,329900.0
2013-12-11 13:50:00,22.55,22.65,22.55,22.62,474800.0,22.0425,22.1402,22.0425,22.1109,474800.0
2013-12-11 13:55:00,22.62,22.66,22.61,22.64,243500.0,22.1109,22.15,22.1011,22.1304,243500.0
2013-12-11 14:00:00,22.63,22.64,22.57,22.6,286300.0,22.1207,22.1304,22.062,22.0913,286300.0
2013-12-11 14:05:00,22.6,22.64,22.59,22.64,443900.0,22.0913,22.1304,22.0816,22.1304,443900.0
2013-12-11 14:10:00,22.64,22.7,22.62,22.64,501600.0,22.1304,22.1891,22.1109,22.1304,501600.0
2013-12-11 14:15:00,22.63,22.71,22.63,22.66,487300.0,22.1207,22.1989,22.1207,22.15,487300.0
2013-12-11 14:20:00,22.67,22.74,22.65,22.72,702000.0,22.1598,22.2282,22.1402,22.2086,702000.0
2013-12-11 14:25:00,22.73,22.73,22.66,22.68,567600.0,22.2184,22.2184,22.15,22.1695,567600.0
2013-12-11 14:30:00,22.68,22.71,22.66,22.68,317500.0,22.1695,22.1989,22.15,22.1695,317500.0
2013-12-11 14:35:00,22.68,22.72,22.67,22.67,208400.0,22.1695,22.2086,22.1598,22.1598,208400.0
2013-12-11 14:40:00,22.67,22.78,22.67,22.75,437800.0,22.1598,22.2673,22.1598,22.238,437800.0
2013-12-11 14:45:00,22.75,22.78,22.74,22.77,253000.0,22.238,22.2673,22.2282,22.2575,253000.0
2013-12-11 14:50:00,22.77,22.8,22.74,22.74,499600.0,22.2575,22.2868,22.2282,22.2282,499600.0
2013-12-11 14:55:00,22.74,22.76,22.67,22.69,455800.0,22.2282,22.2477,22.1598,22.1793,455800.0
2013-12-11 15:00:00,22.69,22.71,22.67,22.69,248100.0,22.1793,22.1989,22.1598,22.1793,248100.0
2013-12-11 15:05:00,22.69,22.7,22.65,22.67,395200.0,22.1793,22.1891,22.1402,22.1598,395200.0
2013-12-11 15:10:00,22.67,22.68,22.59,22.61,609100.0,22.1598,22.1695,22.0816,22.1011,609100.0
2013-12-11 15:15:00,22.61,22.62,22.58,22.59,429800.0,22.1011,22.1109,22.0718,22.0816,429800.0
2013-12-11 15:20:00,22.6,22.63,22.58,22.63,499700.0,22.0913,22.1207,22.0718,22.1207,499700.0
2013-12-11 15:25:00,22.63,22.64,22.58,22.58,293400.0,22.1207,22.1304,22.0718,22.0718,293400.0
2013-12-11 15:30:00,22.58,22.58,22.53,22.55,499800.0,22.0718,22.0718,22.0229,22.0425,499800.0
2013-12-11 15:35:00,22.55,22.58,22.51,22.52,578200.0,22.0425,22.0718,22.0034,22.0131,578200.0
2013-12-11 15:40:00,22.53,22.57,22.5,22.5,539600.0,22.0229,22.062,21.9936,21.9936,539600.0
2013-12-11 15:45:00,22.5,22.51,22.45,22.48,978500.0,21.9936,22.0034,21.9447,21.974,978500.0
2013-12-11 15:50:00,22.48,22.52,22.47,22.47,702100.0,21.974,22.0131,21.9643,21.9643,702100.0
2013-12-11 15:55:00,22.48,22.53,22.47,22.5,1477200.0,21.974,22.0229,21.9643,21.9936,1477200.0
2013-12-12 09:30:00,22.68,22.77,22.5,22.75,1894600.0,22.1695,22.2575,21.9936,22.238,1894600.0
2013-12-12 09:35:00,22.75,22.96,22.75,22.91,2049500.0,22.238,22.4432,22.238,22.3944,2049500.0
2013-12-12 09:40:00,22.91,23.09,22.9,22.94,2287400.0,22.3944,22.5703,22.3846,22.4237,2287400.0
2013-12-12 09:45:00,22.94,22.98,22.75,22.75,1146300.0,22.4237,22.4628,22.238,22.238,1146300.0
2013-12-12 09:50:00,22.75,22.91,22.75,22.91,886200.0,22.238,22.3944,22.238,22.3944,886200.0
2013-12-12 09:55:00,22.91,22.95,22.8,22.8,995800.0,22.3944,22.4335,22.2868,22.2868,995800.0
2013-12-12 10:00:00,22.8,22.96,22.8,22.82,1179500.0,22.2868,22.4432,22.2868,22.3064,1179500.0
2013-12-12 10:05:00,22.83,22.87,22.67,22.78,2161900.0,22.3162,22.3553,22.1598,22.2673,2161900.0
2013-12-12 10:10:00,22.78,22.82,22.71,22.77,1079500.0,22.2673,22.3064,22.1989,22.2575,1079500.0
2013-12-12 10:15:00,22.76,22.77,22.59,22.63,1347300.0,22.2477,22.2575,22.0816,22.1207,1347300.0
2013-12-12 10:20:00,22.63,22.73,22.61,22.72,657100.0,22.1207,22.2184,22.1011,22.2086,657100.0
2013-12-12 10:25:00,22.72,22.81,22.71,22.8,710800.0,22.2086,22.2966,22.1989,22.2868,710800.0
2013-12-12 10:30:00,22.8,22.92,22.79,22.91,770400.0,22.2868,22.4041,22.2771,22.3944,770400.0
2013-12-12 10:35:00,22.9,22.94,22.84,22.88,762300.0,22.3846,22.4237,22.3259,22.365,762300.0
2013-12-12 10:40:00,22.88,22.89,22.8,22.89,813900.0,22.365,22.3748,22.2868,22.3748,813900.0
2013-12-12 10:45:00,22.89,22.92,22.83,22.84,727700.0,22.3748,22.4041,22.3162,22.3259,727700.0
2013-12-12 10:50:00,22.84,22.86,22.77,22.79,329600.0,22.3259,22.3455,22.2575,22.2771,329600.0
2013-12-12 10:55:00,22.79,22.81,22.7,22.78,641600.0,22.2771,22.2966,22.1891,22.2673,641600.0
2013-12-12 11:00:00,22.77,22.86,22.77,22.84,622300.0,22.2575,22.3455,22.2575,22.3259,622300.0
2013-12-12 11:05:00,22.84,22.89,22.83,22.88,525200.0,22.3259,22.3748,22.3162,22.365,525200.0
2013-12-12 11:10:00,22.88,22.88,22.73,22.75,593200.0,22.365,22.365,22.2184,22.238,593200.0
2013-12-12 11:15:00,22.75,22.76,22.64,22.65,1048600.0,22.238,22.2477,22.1304,22.1402,1048600.0
2013-12-12 11:20:00,22.65,22.72,22.63,22.66,878200.0,22.1402,22.2086,22.1207,22.15,878200.0
2013-12-12 11:25:00,22.66,22.67,22.56,22.6,948300.0,22.15,22.1598,22.0522,22.0913,948300.0
2013-12-12 11:30:00,22.6,22.61,22.46,22.48,912700.0,22.0913,22.1011,21.9545,21.974,912700.0
2013-12-12 11:35:00,22.48,22.67,22.48,22.67,1006500.0,21.974,22.1598,21.974,22.1598,1006500.0
2013-12-12 11:40:00,22.67,22.71,22.59,22.62,765900.0,22.1598,22.1989,22.0816,22.1109,765900.0
2013-12-12 11:45:00,22.62,22.64,22.58,22.64,263300.0,22.1109,22.1304,22.0718,22.1304,263300.0
2013-12-12 11:50:00,22.64,22.64,22.53,22.53,623700.0,22.1304,22.1304,22.0229,22.0229,623700.0
2013-12-12 11:55:00,22.53,22.55,22.44,22.5,788700.0,22.0229,22.0425,21.9349,21.9936,788700.0
2013-12-12 12:00:00,22.49,22.58,22.46,22.54,449000.0,21.9838,22.0718,21.9545,22.0327,449000.0
2013-12-12 12:05:00,22.54,22.55,22.49,22.49,254400.0,22.0327,22.0425,21.9838,21.9838,254400.0
2013-12-12 12:10:00,22.49,22.51,22.42,22.42,975800.0,21.9838,22.0034,21.9154,21.9154,975800.0
2013-12-12 12:15:00,22.42,22.51,22.39,22.46,433100.0,21.9154,22.0034,21.8861,21.9545,433100.0
2013-12-12 12:20:00,22.48,22.49,22.36,22.36,816900.0,21.974,21.9838,21.8567,21.8567,816900.0
2013-12-12 12:25:00,22.37,22.48,22.36,22.48,633500.0,21.8665,21.974,21.8567,21.974,633500.0
2013-12-12 12:30:00,22.48,22.54,22.44,22.54,328600.0,21.974,22.0327,21.9349,22.0327,328600.0
2013-12-12 12:35:00,22.54,22.57,22.49,22.53,664800.0,22.0327,22.062,21.9838,22.0229,664800.0
2013-12-12 12:40:00,22.53,22.58,22.51,22.55,242700.0,22.0229,22.0718,22.0034,22.0425,242700.0
2013-12-12 12:45:00,22.55,22.6,22.55,22.58,266100.0,22.0425,22.0913,22.0425,22.0718,266100.0
2013-12-12 12:50:00,22.58,22.59,22.51,22.58,287200.0,22.0718,22.0816,22.0034,22.0718,287200.0
2013-12-12 12:55:00,22.58,22.58,22.52,22.53,219600.0,22.0718,22.0718,22.0131,22.0229,219600.0
2013-12-12 13:00:00,22.53,22.65,22.51,22.63,620500.0,22.0229,22.1402,22.0034,22.1207,620500.0
2013-12-12 13:05:00,22.63,22.64,22.6,22.62,560200.0,22.1207,22.1304,22.0913,22.1109,560200.0
2013-12-12 13:10:00,22.62,22.67,22.59,22.65,518500.0,22.1109,22.1598,22.0816,22.1402,518500.0
2013-12-12 13:15:00,22.65,22.65,22.59,22.6,404300.0,22.1402,22.1402,22.0816,22.0913,404300.0
2013-12-12 13:20:00,22.6,22.62,22.6,22.62,124500.0,22.0913,22.1109,22.0913,22.1109,124500.0
2013-12-12 13:25:00,22.61,22.62,22.55,22.56,305100.0,22.1011,22.1109,22.0425,22.0522,305100.0
2013-12-12 13:30:00,22.56,22.6,22.55,22.6,110000.0,22.0522,22.0913,22.0425,22.0913,110000.0
2013-12-12 13:35:00,22.6,22.6,22.57,22.58,532500.0,22.0913,22.0913,22.062,22.0718,532500.0
2013-12-12 13:40:00,22.58,22.63,22.57,22.63,277200.0,22.0718,22.1207,22.062,22.1207,277200.0
2013-12-12 13:45:00,22.63,22.68,22.62,22.65,335300.0,22.1207,22.1695,22.1109,22.1402,335300.0
2013-12-12 13:50:00,22.65,22.65,22.58,22.59,208800.0,22.1402,22.1402,22.0718,22.0816,208800.0
2013-12-12 13:55:00,22.6,22.63,22.59,22.61,165500.0,22.0913,22.1207,22.0816,22.1011,165500.0
2013-12-12 14:00:00,22.62,22.65,22.57,22.6,327500.0,22.1109,22.1402,22.062,22.0913,327500.0
2013-12-12 14:05:00,22.6,22.66,22.59,22.66,153000.0,22.0913,22.15,22.0816,22.15,153000.0
2013-12-12 14:10:00,22.66,22.67,22.61,22.62,263700.0,22.15,22.1598,22.1011,22.1109,263700.0
2013-12-12 14:15:00,22.62,22.62,22.56,22.6,220700.0,22.1109,22.1109,22.0522,22.0913,220700.0
2013-12-12 14:20:00,22.6,22.64,22.59,22.62,190100.0,22.0913,22.1304,22.0816,22.1109,190100.0
2013-12-12 14:25:00,22.62,22.64,22.58,22.6,212700.0,22.1109,22.1304,22.0718,22.0913,212700.0
2013-12-12 14:30:00,22.6,22.61,22.59,22.59,106000.0,22.0913,22.1011,22.0816,22.0816,106000.0
2013-12-12 14:35:00,22.6,22.62,22.53,22.57,468600.0,22.0913,22.1109,22.0229,22.062,468600.0
2013-12-12 14:40:00,22.58,22.6,22.57,22.6,138200.0,22.0718,22.0913,22.062,22.0913,138200.0
2013-12-12 14:45:00,22.6,22.61,22.56,22.59,185900.0,22.0913,22.1011,22.0522,22.0816,185900.0
2013-12-12 14:50:00,22.59,22.63,22.58,22.6,362800.0,22.0816,22.1207,22.0718,22.0913,362800.0
2013-12-12 14:55:00,22.59,22.62,22.58,22.6,259800.0,22.0816,22.1109,22.0718,22.0913,259800.0
2013-12-12 15:00:00,22.6,22.65,22.59,22.64,389900.0,22.0913,22.1402,22.0816,22.1304,389900.0
2013-12-12 15:05:00,22.65,22.65,22.6,22.62,254800.0,22.1402,22.1402,22.0913,22.1109,254800.0
2013-12-12 15:10:00,22.62,22.63,22.58,22.58,171400.0,22.1109,22.1207,22.0718,22.0718,171400.0
2013-12-12 15:15:00,22.58,22.64,22.58,22.64,162300.0,22.0718,22.1304,22.0718,22.1304,162300.0
2013-12-12 15:20:00,22.64,22.68,22.63,22.68,275900.0,22.1304,22.1695,22.1207,22.1695,275900.0
2013-12-12 15:25:00,22.68,22.71,22.67,22.68,323000.0,22.1695,22.1989,22.1598,22.1695,323000.0
2013-12-12 15:30:00,22.68,22.69,22.65,22.66,236100.0,22.1695,22.1793,22.1402,22.15,236100.0
2013-12-12 15:35:00,22.67,22.67,22.6,22.61,317400.0,22.1598,22.1598,22.0913,22.1011,317400.0
2013-12-12 15:40:00,22.6,22.63,22.58,22.59,505300.0,22.0913,22.1207,22.0718,22.0816,505300.0
2013-12-12 15:45:00,22.59,22.59,22.55,22.57,389200.0,22.0816,22.0816,22.0425,22.062,389200.0
2013-12-12 15:50:00,22.57,22.59,22.55,22.55,393300.0,22.062,22.0816,22.0425,22.0425,393300.0
2013-12-12 15:55:00,22.56,22.58,22.53,22.53,837600.0,22.0522,22.0718,22.0229,22.0229,837600.0
2013-12-13 09:30:00,22.73,22.94,22.7,22.85,875300.0,22.2184,22.4237,22.1891,22.3357,875300.0
2013-12-13 09:35:00,22.85,22.86,22.74,22.77,712500.0,22.3357,22.3455,22.2282,22.2575,712500.0
2013-12-13 09:40:00,22.76,22.77,22.68,22.75,593300.0,22.2477,22.2575,22.1695,22.238,593300.0
2013-12-13 09:45:00,22.75,22.78,22.67,22.71,418900.0,22.238,22.2673,22.1598,22.1989,418900.0
2013-12-13 09:50:00,22.71,22.86,22.65,22.8,1136600.0,22.1989,22.3455,22.1402,22.2868,1136600.0
2013-12-13 09:55:00,22.8,22.9,22.8,22.85,1161500.0,22.2868,22.3846,22.2868,22.3357,1161500.0
2013-12-13 10:00:00,22.85,22.93,22.83,22.92,775300.0,22.3357,22.4139,22.3162,22.4041,775300.0
2013-12-13 10:05:00,22.92,22.99,22.9,22.99,666800.0,22.4041,22.4726,22.3846,22.4726,666800.0
2013-12-13 10:10:00,22.99,22.99,22.92,22.95,748500.0,22.4726,22.4726,22.4041,22.4335,748500.0
2013-12-13 10:15:00,22.96,23.0,22.94,22.97,467200.0,22.4432,22.4823,22.4237,22.453,467200.0
2013-12-13 10:20:00,22.98,23.0,22.86,22.87,856800.0,22.4628,22.4823,22.3455,22.3553,856800.0
2013-12-13 10:25:00,22.87,22.88,22.79,22.84,777200.0,22.3553,22.365,22.2771,22.3259,777200.0
2013-12-13 10:30:00,22.85,22.94,22.85,22.94,297800.0,22.3357,22.4237,22.3357,22.4237,297800.0
2013-12-13 10:35:00,22.94,22.94,22.9,22.91,234400.0,22.4237,22.4237,22.3846,22.3944,234400.0
2013-12-13 10:40:00,22.91,22.95,22.85,22.86,332700.0,22.3944,22.4335,22.3357,22.3455,332700.0
2013-12-13 10:45:00,22.86,22.88,22.83,22.85,271400.0,22.3455,22.365,22.3162,22.3357,271400.0
2013-12-13 10:50:00,22.86,22.9,22.85,22.88,145000.0,22.3455,22.3846,22.3357,22.365,145000.0
2013-12-13 10:55:00,22.89,22.89,22.86,22.88,159700.0,22.3748,22.3748,22.3455,22.365,159700.0
2013-12-13 11:00:00,22.88,22.91,22.85,22.88,362700.0,22.365,22.3944,22.3357,22.365,362700.0
2013-12-13 11:05:00,22.87,22.89,22.87,22.89,84100.0,22.3553,22.3748,22.3553,22.3748,84100.0
2013-12-13 11:10:00,22.89,22.9,22.88,22.88,188100.0,22.3748,22.3846,22.365,22.365,188100.0
2013-12-13 11:15:00,22.89,22.92,22.87,22.89,311800.0,22.3748,22.4041,22.3553,22.3748,311800.0
2013-12-13 11:20:00,22.88,22.89,22.79,22.8,298200.0,22.365,22.3748,22.2771,22.2868,298200.0
2013-12-13 11:25:00,22.8,22.84,22.8,22.82,281800.0,22.2868,22.3259,22.2868,22.3064,281800.0
2013-12-13 11:30:00,22.81,22.87,22.79,22.87,135200.0,22.2966,22.3553,22.2771,22.3553,135200.0
2013-12-13 11:35:00,22.86,22.88,22.84,22.88,172000.0,22.3455,22.365,22.3259,22.365,172000.0
2013-12-13 11:40:00,22.88,22.93,22.87,22.9,203100.0,22.365,22.4139,22.3553,22.3846,203100.0
2013-12-13 11:45:00,22.89,22.94,22.89,22.91,204900.0,22.3748,22.4237,22.3748,22.3944,204900.0
2013-12-13 11:50:00,22.91,22.95,22.9,22.94,115300.0,22.3944,22.4335,22.3846,22.4237,115300.0
2013-12-13 11:55:00,22.95,22.95,22.92,22.95,170000.0,22.4335,22.4335,22.4041,22.4335,170000.0
2013-12-13 12:00:00,22.94,22.96,22.91,22.91,166200.0,22.4237,22.4432,22.3944,22.3944,166200.0
2013-12-13 12:05:00,22.92,22.93,22.85,22.86,304000.0,22.4041,22.4139,22.3357,22.3455,304000.0
2013-12-13 12:10:00,22.86,22.92,22.82,22.91,361200.0,22.3455,22.4041,22.3064,22.3944,361200.0
2013-12-13 12:15:00,22.91,22.91,22.87,22.88,408600.0,22.3944,22.3944,22.3553,22.365,408600.0
2013-12-13 12:20:00,22.89,22.96,22.87,22.96,370200.0,22.3748,22.4432,22.3553,22.4432,370200.0
2013-12-13 12:25:00,22.96,22.99,22.95,22.99,266900.0,22.4432,22.4726,22.4335,22.4726,266900.0
2013-12-13 12:30:00,22.99,22.99,22.98,22.99,173500.0,22.4726,22.4726,22.4628,22.4726,173500.0
2013-12-13 12:35:00,22.99,23.0,22.98,22.99,288400.0,22.4726,22.4823,22.4628,22.4726,288400.0
2013-12-13 12:40:00,22.99,22.99,22.95,22.97,186500.0,22.4726,22.4726,22.4335,22.453,186500.0
2013-12-13 12:45:00,22.98,22.98,22.95,22.97,161800.0,22.4628,22.4628,22.4335,22.453,161800.0
2013-12-13 12:50:00,22.97,22.99,22.96,22.98,127800.0,22.453,22.4726,22.4432,22.4628,127800.0
2013-12-13 12:55:00,22.99,23.0,22.98,22.99,217200.0,22.4726,22.4823,22.4628,22.4726,217200.0
2013-12-13 13:00:00,22.99,23.0,22.97,23.0,206600.0,22.4726,22.4823,22.453,22.4823,206600.0
2013-12-13 13:05:00,23.0,23.03,22.99,23.02,602400.0,22.4823,22.5117,22.4726,22.5019,602400.0
2013-12-13 13:10:00,23.01,23.09,23.01,23.08,333900.0,22.4921,22.5703,22.4921,22.5605,333900.0
2013-12-13 13:15:00,23.09,23.16,23.08,23.16,691100.0,22.5703,22.6387,22.5605,22.6387,691100.0
2013-12-13 13:20:00,23.15,23.2,23.12,23.16,983500.0,22.629,22.6778,22.5996,22.6387,983500.0
2013-12-13 13:25:00,23.15,23.16,23.02,23.09,673400.0,22.629,22.6387,22.5019,22.5703,673400.0
2013-12-13 13:30:00,23.09,23.15,23.08,23.15,320800.0,22.5703,22.629,22.5605,22.629,320800.0
2013-12-13 13:35:00,23.15,23.17,23.1,23.14,448000.0,22.629,22.6485,22.5801,22.6192,448000.0
2013-12-13 13:40:00,23.14,23.15,23.08,23.08,228900.0,22.6192,22.629,22.5605,22.5605,228900.0
2013-12-13 13:45:00,23.08,23.13,23.07,23.12,391600.0,22.5605,22.6094,22.5508,22.5996,391600.0
2013-12-13 13:50:00,23.12,23.12,23.08,23.08,191200.0,22.5996,22.5996,22.5605,22.5605,191200.0
2013-12-13 13:55:00,23.09,23.1,23.06,23.09,234700.0,22.5703,22.5801,22.541,22.5703,234700.0
2013-12-13 14:00:00,23.09,23.09,23.03,23.04,240100.0,22.5703,22.5703,22.5117,22.5214,240100.0
2013-12-13 14:05:00,23.04,23.06,23.02,23.06,309700.0,22.5214,22.541,22.5019,22.541,309700.0
2013-12-13 14:10:00,23.05,23.06,22.94,22.96,467400.0,22.5312,22.541,22.4237,22.4432,467400.0
2013-12-13 14:15:00,22.96,23.04,22.96,23.04,157200.0,22.4432,22.5214,22.4432,22.5214,157200.0
2013-12-13 14:20:00,23.04,23.07,22.97,22.98,451800.0,22.5214,22.5508,22.453,22.4628,451800.0
2013-12-13 14:25:00,22.98,23.04,22.97,23.03,234000.0,22.4628,22.5214,22.453,22.5117,234000.0
2013-12-13 14:30:00,23.03,23.05,23.02,23.05,120000.0,22.5117,22.5312,22.5019,22.5312,120000.0
2013-12-13 14:35:00,23.05,23.1,23.04,23.08,210100.0,22.5312,22.5801,22.5214,22.5605,210100.0
2013-12-13 14:40:00,23.08,23.09,23.05,23.05,128300.0,22.5605,22.5703,22.5312,22.5312,128300.0
2013-12-13 14:45:00,23.05,23.12,23.05,23.09,373100.0,22.5312,22.5996,22.5312,22.5703,373100.0
2013-12-13 14:50:00,23.09,23.13,23.07,23.13,276300.0,22.5703,22.6094,22.5508,22.6094,276300.0
2013-12-13 14:55:00,23.13,23.13,23.09,23.12,200700.0,22.6094,22.6094,22.5703,22.5996,200700.0
2013-12-13 15:00:00,23.11,23.12,23.09,23.11,194600.0,22.5899,22.5996,22.5703,22.5899,194600.0
2013-12-13 15:05:00,23.11,23.12,23.07,23.07,286400.0,22.5899,22.5996,22.5508,22.5508,286400.0
2013-12-13 15:10:00,23.07,23.1,23.07,23.09,289800.0,22.5508,22.5801,22.5508,22.5703,289800.0
2013-12-13 15:15:00,23.08,23.1,23.07,23.09,264700.0,22.5605,22.5801,22.5508,22.5703,264700.0
2013-12-13 15:20:00,23.09,23.11,23.05,23.08,413900.0,22.5703,22.5899,22.5312,22.5605,413900.0
2013-12-13 15:25:00,23.06,23.11,23.06,23.11,274500.0,22.541,22.5899,22.541,22.5899,274500.0
2013-12-13 15:30:00,23.11,23.12,23.1,23.1,458900.0,22.5899,22.5996,22.5801,22.5801,458900.0
2013-12-13 15:35:00,23.11,23.12,23.09,23.11,479700.0,22.5899,22.5996,22.5703,22.5899,479700.0
2013-12-13 15:40:00,23.1,23.12,23.07,23.1,607200.0,22.5801,22.5996,22.5508,22.5801,607200.0
2013-12-13 15:45:00,23.1,23.11,23.06,23.09,502900.0,22.5801,22.5899,22.541,22.5703,502900.0
2013-12-13 15:50:00,23.08,23.09,23.06,23.06,836900.0,22.5605,22.5703,22.541,22.541,836900.0
2013-12-13 15:55:00,23.07,23.08,23.05,23.08,1197100.0,22.5508,22.5605,22.5312,22.5605,1197100.0
2013-12-16 09:30:00,23.17,23.42,23.17,23.37,1082600.0,22.6485,22.8929,22.6485,22.844,1082600.0
2013-12-16 09:35:00,23.37,23.4,23.26,23.31,631700.0,22.844,22.8733,22.7365,22.7854,631700.0
2013-12-16 09:40:00,23.31,23.35,23.21,23.28,797800.0,22.7854,22.8245,22.6876,22.756,797800.0
2013-12-16 09:45:00,23.28,23.37,23.25,23.3,600400.0,22.756,22.844,22.7267,22.7756,600400.0
2013-12-16 09:50:00,23.3,23.34,23.23,23.24,842300.0,22.7756,22.8147,22.7072,22.7169,842300.0
2013-12-16 09:55:00,23.25,23.34,23.23,23.3,493000.0,22.7267,22.8147,22.7072,22.7756,493000.0
2013-12-16 10:00:00,23.31,23.34,23.28,23.32,742200.0,22.7854,22.8147,22.756,22.7951,742200.0
2013-12-16 10:05:00,23.32,23.32,23.24,23.26,398600.0,22.7951,22.7951,22.7169,22.7365,398600.0
2013-12-16 10:10:00,23.25,23.29,23.2,23.22,543500.0,22.7267,22.7658,22.6778,22.6974,543500.0
2013-12-16 10:15:00,23.21,23.28,23.21,23.24,509200.0,22.6876,22.756,22.6876,22.7169,509200.0
2013-12-16 10:20:00,23.25,23.25,23.13,23.17,732800.0,22.7267,22.7267,22.6094,22.6485,732800.0
2013-12-16 10:25:00,23.17,23.19,23.14,23.15,561800.0,22.6485,22.6681,22.6192,22.629,561800.0
2013-12-16 10:30:00,23.15,23.16,23.11,23.16,349400.0,22.629,22.6387,22.5899,22.6387,349400.0
2013-12-16 10:35:00,23.16,23.18,23.13,23.17,256400.0,22.6387,22.6583,22.6094,22.6485,256400.0
2013-12-16 10:40:00,23.16,23.17,23.12,23.16,348400.0,22.6387,22.6485,22.5996,22.6387,348400.0
2013-12-16 10:45:00,23.15,23.2,23.14,23.17,597800.0,22.629,22.6778,22.6192,22.6485,597800.0
2013-12-16 10:50:00,23.17,23.17,23.13,23.15,334500.0,22.6485,22.6485,22.6094,22.629,334500.0
2013-12-16 10:55:00,23.15,23.15,23.1,23.12,268500.0,22.629,22.629,22.5801,22.5996,268500.0
2013-12-16 11:00:00,23.12,23.14,23.06,23.09,391700.0,22.5996,22.6192,22.541,22.5703,391700.0
2013-12-16 11:05:00,23.09,23.12,23.07,23.1,367800.0,22.5703,22.5996,22.5508,22.5801,367800.0
2013-12-16 11:10:00,23.1,23.19,23.08,23.19,456400.0,22.5801,22.6681,22.5605,22.6681,456400.0
2013-12-16 11:15:00,23.19,23.2,23.14,23.15,404000.0,22.6681,22.6778,22.6192,22.629,404000.0
2013-12-16 11:20:00,23.14,23.16,23.12,23.15,229000.0,22.6192,22.6387,22.5996,22.629,229000.0
2013-12-16 11:25:00,23.15,23.16,23.12,23.16,300700.0,22.629,22.6387,22.5996,22.6387,300700.0
2013-12-16 11:30:00,23.16,23.16,23.13,23.13,189600.0,22.6387,22.6387,22.6094,22.6094,189600.0
2013-12-16 11:35:00,23.13,23.14,23.06,23.06,295000.0,22.6094,22.6192,22.541,22.541,295000.0
2013-12-16 11:40:00,23.07,23.07,23.02,23.05,362000.0,22.5508,22.5508,22.5019,22.5312,362000.0
2013-12-16 11:45:00,23.04,23.06,23.0,23.02,404000.0,22.5214,22.541,22.4823,22.5019,404000.0
2013-12-16 11:50:00,23.02,23.05,23.02,23.03,149300.0,22.5019,22.5312,22.5019,22.5117,149300.0
2013-12-16 11:55:00,23.03,23.05,23.02,23.03,142400.0,22.5117,22.5312,22.5019,22.5117,142400.0
2013-12-16 12:00:00,23.03,23.06,23.01,23.01,213700.0,22.5117,22.541,22.4921,22.4921,213700.0
2013-12-16 12:05:00,23.01,23.07,23.01,23.03,308100.0,22.4921,22.5508,22.4921,22.5117,308100.0
2013-12-16 12:10:00,23.04,23.04,22.98,22.98,346600.0,22.5214,22.5214,22.4628,22.4628,346600.0
2013-12-16 12:15:00,22.98,22.98,22.92,22.94,492900.0,22.4628,22.4628,22.4041,22.4237,492900.0
2013-12-16 12:20:00,22.94,22.99,22.93,22.98,314600.0,22.4237,22.4726,22.4139,22.4628,314600.0
2013-12-16 12:25:00,22.99,22.99,22.93,22.94,207200.0,22.4726,22.4726,22.4139,22.4237,207200.0
2013-12-16 12:30:00,22.94,22.97,22.93,22.96,187300.0,22.4237,22.453,22.4139,22.4432,187300.0
2013-12-16 12:35:00,22.97,22.98,22.96,22.98,152300.0,22.453,22.4628,22.4432,22.4628,152300.0
2013-12-16 12:40:00,22.97,22.98,22.95,22.95,171900.0,22.453,22.4628,22.4335,22.4335,171900.0
2013-12-16 12:45:00,22.95,22.96,22.91,22.91,347900.0,22.4335,22.4432,22.3944,22.3944,347900.0
2013-12-16 12:50:00,22.91,22.95,22.91,22.93,214300.0,22.3944,22.4335,22.3944,22.4139,214300.0
2013-12-16 12:55:00,22.93,22.93,22.89,22.89,229400.0,22.4139,22.4139,22.3748,22.3748,229400.0
2013-12-16 13:00:00,22.89,22.9,22.83,22.85,461800.0,22.3748,22.3846,22.3162,22.3357,461800.0
2013-12-16 13:05:00,22.84,22.84,22.75,22.75,953900.0,22.3259,22.3259,22.238,22.238,953900.0
2013-12-16 13:10:00,22.76,22.82,22.75,22.77,483900.0,22.2477,22.3064,22.238,22.2575,483900.0
2013-12-16 13:15:00,22.76,22.77,22.69,22.7,514500.0,22.2477,22.2575,22.1793,22.1891,514500.0
2013-12-16 13:20:00,22.71,22.73,22.67,22.7,432700.0,22.1989,22.2184,22.1598,22.1891,432700.0
2013-12-16 13:25:00,22.7,22.74,22.69,22.7,589900.0,22.1891,22.2282,22.1793,22.1891,589900.0
2013-12-16 13:30:00,22.7,22.71,22.67,22.7,309500.0,22.1891,22.1989,22.1598,22.1891,309500.0
2013-12-16 13:35:00,22.7,22.72,22.67,22.67,374200.0,22.1891,22.2086,22.1598,22.1598,374200.0
2013-12-16 13:40:00,22.68,22.74,22.67,22.74,456300.0,22.1695,22.2282,22.1598,22.2282,456300.0
2013-12-16 13:45:00,22.73,22.74,22.69,22.7,356400.0,22.2184,22.2282,22.1793,22.1891,356400.0
2013-12-16 13:50:00,22.7,22.7,22.69,22.7,309800.0,22.1891,22.1891,22.1793,22.1891,309800.0
2013-12-16 13:55:00,22.7,22.71,22.68,22.68,336200.0,22.1891,22.1989,22.1695,22.1695,336200.0
2013-12-16 14:00:00,22.69,22.72,22.68,22.7,394700.0,22.1793,22.2086,22.1695,22.1891,394700.0
2013-12-16 14:05:00,22.7,22.71,22.68,22.7,329900.0,22.1891,22.1989,22.1695,22.1891,329900.0
2013-12-16 14:10:00,22.7,22.72,22.68,22.72,359000.0,22.1891,22.2086,22.1695,22.2086,359000.0
2013-12-16 14:15:00,22.71,22.72,22.69,22.7,218400.0,22.1989,22.2086,22.1793,22.1891,218400.0
2013-12-16 14:20:00,22.7,22.72,22.69,22.7,492900.0,22.1891,22.2086,22.1793,22.1891,492900.0
2013-12-16 14:25:00,22.7,22.71,22.66,22.68,525400.0,22.1891,22.1989,22.15,22.1695,525400.0
2013-12-16 14:30:00,22.68,22.71,22.67,22.67,314900.0,22.1695,22.1989,22.1598,22.1598,314900.0
2013-12-16 14:35:00,22.67,22.72,22.67,22.69,286500.0,22.1598,22.2086,22.1598,22.1793,286500.0
2013-12-16 14:40:00,22.7,22.71,22.68,22.71,173300.0,22.1891,22.1989,22.1695,22.1989,173300.0
2013-12-16 14:45:00,22.71,22.75,22.69,22.74,311600.0,22.1989,22.238,22.1793,22.2282,311600.0
2013-12-16 14:50:00,22.74,22.77,22.71,22.74,465700.0,22.2282,22.2575,22.1989,22.2282,465700.0
2013-12-16 14:55:00,22.73,22.79,22.73,22.76,254700.0,22.2184,22.2771,22.2184,22.2477,254700.0
2013-12-16 15:00:00,22.76,22.79,22.75,22.76,520100.0,22.2477,22.2771,22.238,22.2477,520100.0
2013-12-16 15:05:00,22.76,22.78,22.74,22.77,228300.0,22.2477,22.2673,22.2282,22.2575,228300.0
2013-12-16 15:10:00,22.77,22.77,22.73,22.73,145200.0,22.2575,22.2575,22.2184,22.2184,145200.0
2013-12-16 15:15:00,22.73,22.77,22.73,22.77,169500.0,22.2184,22.2575,22.2184,22.2575,169500.0
2013-12-16 15:20:00,22.77,22.77,22.72,22.72,211000.0,22.2575,22.2575,22.2086,22.2086,211000.0
2013-12-16 15:25:00,22.72,22.76,22.71,22.76,222500.0,22.2086,22.2477,22.1989,22.2477,222500.0
2013-12-16 15:30:00,22.76,22.76,22.73,22.75,257500.0,22.2477,22.2477,22.2184,22.238,257500.0
2013-12-16 15:35:00,22.75,22.82,22.74,22.8,387100.0,22.238,22.3064,22.2282,22.2868,387100.0
2013-12-16 15:40:00,22.8,22.82,22.76,22.77,538100.0,22.2868,22.3064,22.2477,22.2575,538100.0
2013-12-16 15:45:00,22.78,22.79,22.75,22.76,431000.0,22.2673,22.2771,22.238,22.2477,431000.0
2013-12-16 15:50:00,22.77,22.8,22.77,22.78,569500.0,22.2575,22.2868,22.2575,22.2673,569500.0
2013-12-16 15:55:00,22.79,22.79,22.75,22.78,919400.0,22.2771,22.2771,22.238,22.2673,919400.0
2013-12-17 09:30:00,22.83,22.87,22.62,22.65,1265100.0,22.3162,22.3553,22.1109,22.1402,1265100.0
2013-12-17 09:35:00,22.64,22.71,22.55,22.62,1056300.0,22.1304,22.1989,22.0425,22.1109,1056300.0
2013-12-17 09:40:00,22.63,22.64,22.59,22.61,566000.0,22.1207,22.1304,22.0816,22.1011,566000.0
2013-12-17 09:45:00,22.61,22.76,22.59,22.74,781900.0,22.1011,22.2477,22.0816,22.2282,781900.0
2013-12-17 09:50:00,22.73,22.84,22.68,22.83,713300.0,22.2184,22.3259,22.1695,22.3162,713300.0
2013-12-17 09:55:00,22.83,22.9,22.72,22.79,1178500.0,22.3162,22.3846,22.2086,22.2771,1178500.0
2013-12-17 10:00:00,22.79,22.83,22.73,22.73,644200.0,22.2771,22.3162,22.2184,22.2184,644200.0
2013-12-17 10:05:00,22.74,22.8,22.71,22.79,637500.0,22.2282,22.2868,22.1989,22.2771,637500.0
2013-12-17 10:10:00,22.79,22.81,22.72,22.79,336900.0,22.2771,22.2966,22.2086,22.2771,336900.0
2013-12-17 10:15:00,22.79,22.83,22.76,22.8,535000.0,22.2771,22.3162,22.2477,22.2868,535000.0
2013-12-17 10:20:00,22.79,22.81,22.75,22.76,402700.0,22.2771,22.2966,22.238,22.2477,402700.0
2013-12-17 10:25:00,22.76,22.81,22.74,22.8,220600.0,22.2477,22.2966,22.2282,22.2868,220600.0
2013-12-17 10:30:00,22.8,22.82,22.75,22.82,300400.0,22.2868,22.3064,22.238,22.3064,300400.0
2013-12-17 10:35:00,22.82,22.88,22.82,22.88,405900.0,22.3064,22.365,22.3064,22.365,405900.0
2013-12-17 10:40:00,22.88,22.91,22.85,22.89,455600.0,22.365,22.3944,22.3357,22.3748,455600.0
2013-12-17 10:45:00,22.89,22.89,22.76,22.77,390200.0,22.3748,22.3748,22.2477,22.2575,390200.0
2013-12-17 10:50:00,22.77,22.79,22.73,22.75,296100.0,22.2575,22.2771,22.2184,22.238,296100.0
2013-12-17 10:55:00,22.75,22.76,22.72,22.73,247100.0,22.238,22.2477,22.2086,22.2184,247100.0
2013-12-17 11:00:00,22.73,22.74,22.67,22.69,402700.0,22.2184,22.2282,22.1598,22.1793,402700.0
2013-12-17 11:05:00,22.69,22.71,22.69,22.71,178900.0,22.1793,22.1989,22.1793,22.1989,178900.0
2013-12-17 11:10:00,22.71,22.77,22.71,22.75,296500.0,22.1989,22.2575,22.1989,22.238,296500.0
2013-12-17 11:15:00,22.76,22.76,22.69,22.74,541400.0,22.2477,22.2477,22.1793,22.2282,541400.0
2013-12-17 11:20:00,22.74,22.8,22.72,22.8,416500.0,22.2282,22.2868,22.2086,22.2868,416500.0
2013-12-17 11:25:00,22.8,22.84,22.79,22.8,397200.0,22.2868,22.3259,22.2771,22.2868,397200.0
2013-12-17 11:30:00,22.8,22.82,22.79,22.82,180800.0,22.2868,22.3064,22.2771,22.3064,180800.0
2013-12-17 11:35:00,22.82,22.87,22.81,22.87,223700.0,22.3064,22.3553,22.2966,22.3553,223700.0
2013-12-17 11:40:00,22.87,22.9,22.87,22.9,181600.0,22.3553,22.3846,22.3553,22.3846,181600.0
2013-12-17 11:45:00,22.9,22.98,22.89,22.98,355000.0,22.3846,22.4628,22.3748,22.4628,355000.0
2013-12-17 11:50:00,22.98,22.98,22.92,22.93,338400.0,22.4628,22.4628,22.4041,22.4139,338400.0
2013-12-17 11:55:00,22.93,22.95,22.9,22.95,247400.0,22.4139,22.4335,22.3846,22.4335,247400.0
2013-12-17 12:00:00,22.95,22.95,22.9,22.91,156900.0,22.4335,22.4335,22.3846,22.3944,156900.0
2013-12-17 12:05:00,22.91,22.92,22.88,22.91,182000.0,22.3944,22.4041,22.365,22.3944,182000.0
2013-12-17 12:10:00,22.91,22.95,22.88,22.95,128100.0,22.3944,22.4335,22.365,22.4335,128100.0
2013-12-17 12:15:00,22.95,22.98,22.92,22.96,292000.0,22.4335,22.4628,22.4041,22.4432,292000.0
2013-12-17 12:20:00,22.96,22.98,22.95,22.98,88200.0,22.4432,22.4628,22.4335,22.4628,88200.0
2013-12-17 12:25:00,22.98,22.98,22.92,22.97,151000.0,22.4628,22.4628,22.4041,22.453,151000.0
2013-12-17 12:30:00,22.98,22.98,22.95,22.95,119400.0,22.4628,22.4628,22.4335,22.4335,119400.0
2013-12-17 12:35:00,22.96,22.96,22.92,22.93,171000.0,22.4432,22.4432,22.4041,22.4139,171000.0
2013-12-17 12:40:00,22.94,22.95,22.91,22.95,152900.0,22.4237,22.4335,22.3944,22.4335,152900.0
2013-12-17 12:45:00,22.95,22.95,22.93,22.95,100100.0,22.4335,22.4335,22.4139,22.4335,100100.0
2013-12-17 12:50:00,22.95,22.96,22.91,22.92,230300.0,22.4335,22.4432,22.3944,22.4041,230300.0
2013-12-17 12:55:00,22.92,22.95,22.9,22.91,280400.0,22.4041,22.4335,22.3846,22.3944,280400.0
2013-12-17 13:00:00,22.91,22.93,22.89,22.9,532000.0,22.3944,22.4139,22.3748,22.3846,532000.0
2013-12-17 13:05:00,22.91,22.94,22.89,22.94,146600.0,22.3944,22.4237,22.3748,22.4237,146600.0
2013-12-17 13:10:00,22.94,22.95,22.93,22.94,188400.0,22.4237,22.4335,22.4139,22.4237,188400.0
2013-12-17 13:15:00,22.94,22.95,22.93,22.95,48000.0,22.4237,22.4335,22.4139,22.4335,48000.0
2013-12-17 13:20:00,22.95,22.95,22.93,22.94,84800.0,22.4335,22.4335,22.4139,22.4237,84800.0
2013-12-17 13:25:00,22.94,22.94,22.91,22.94,123300.0,22.4237,22.4237,22.3944,22.4237,123300.0
2013-12-17 13:30:00,22.94,22.94,22.92,22.93,49700.0,22.4237,22.4237,22.4041,22.4139,49700.0
2013-12-17 13:35:00,22.92,22.94,22.91,22.92,164000.0,22.4041,22.4237,22.3944,22.4041,164000.0
2013-12-17 13:40:00,22.92,22.92,22.88,22.91,190800.0,22.4041,22.4041,22.365,22.3944,190800.0
2013-12-17 13:45:00,22.91,22.91,22.88,22.88,111800.0,22.3944,22.3944,22.365,22.365,111800.0
2013-12-17 13:50:00,22.88,22.9,22.88,22.88,144400.0,22.365,22.3846,22.365,22.365,144400.0
2013-12-17 13:55:00,22.89,22.89,22.85,22.86,171100.0,22.3748,22.3748,22.3357,22.3455,171100.0
2013-12-17 14:00:00,22.85,22.87,22.84,22.87,286800.0,22.3357,22.3553,22.3259,22.3553,286800.0
2013-12-17 14:05:00,22.87,22.89,22.85,22.89,229200.0,22.3553,22.3748,22.3357,22.3748,229200.0
2013-12-17 14:10:00,22.89,22.91,22.88,22.89,292200.0,22.3748,22.3944,22.365,22.3748,292200.0
2013-12-17 14:15:00,22.89,22.9,22.89,22.89,52500.0,22.3748,22.3846,22.3748,22.3748,52500.0
2013-12-17 14:20:00,22.9,22.95,22.89,22.94,297200.0,22.3846,22.4335,22.3748,22.4237,297200.0
2013-12-17 14:25:00,22.94,22.95,22.92,22.92,230100.0,22.4237,22.4335,22.4041,22.4041,230100.0
2013-12-17 14:30:00,22.93,22.94,22.83,22.85,320700.0,22.4139,22.4237,22.3162,22.3357,320700.0
2013-12-17 14:35:00,22.84,22.86,22.81,22.83,331600.0,22.3259,22.3455,22.2966,22.3162,331600.0
2013-12-17 14:40:00,22.83,22.86,22.82,22.85,172700.0,22.3162,22.3455,22.3064,22.3357,172700.0
2013-12-17 14:45:00,22.85,22.86,22.82,22.83,246400.0,22.3357,22.3455,22.3064,22.3162,246400.0
2013-12-17 14:50:00,22.84,22.84,22.8,22.82,204400.0,22.3259,22.3259,22.2868,22.3064,204400.0
2013-12-17 14:55:00,22.82,22.85,22.81,22.84,102900.0,22.3064,22.3357,22.2966,22.3259,102900.0
2013-12-17 15:00:00,22.85,22.85,22.83,22.84,111000.0,22.3357,22.3357,22.3162,22.3259,111000.0
2013-12-17 15:05:00,22.83,22.84,22.82,22.83,113200.0,22.3162,22.3259,22.3064,22.3162,113200.0
2013-12-17 15:10:00,22.83,22.83,22.82,22.83,65900.0,22.3162,22.3162,22.3064,22.3162,65900.0
2013-12-17 15:15:00,22.83,22.86,22.82,22.85,182400.0,22.3162,22.3455,22.3064,22.3357,182400.0
2013-12-17 15:20:00,22.86,22.88,22.85,22.87,300600.0,22.3455,22.365,22.3357,22.3553,300600.0
2013-12-17 15:25:00,22.87,22.87,22.84,22.84,140300.0,22.3553,22.3553,22.3259,22.3259,140300.0
2013-12-17 15:30:00,22.84,22.89,22.84,22.89,415500.0,22.3259,22.3748,22.3259,22.3748,415500.0
2013-12-17 15:35:00,22.89,22.9,22.86,22.9,460900.0,22.3748,22.3846,22.3455,22.3846,460900.0
2013-12-17 15:40:00,22.9,22.91,22.87,22.88,723900.0,22.3846,22.3944,22.3553,22.365,723900.0
2013-12-17 15:45:00,22.88,22.91,22.87,22.88,435900.0,22.365,22.3944,22.3553,22.365,435900.0
2013-12-17 15:50:00,22.89,22.91,22.88,22.91,389400.0,22.3748,22.3944,22.365,22.3944,389400.0
2013-12-17 15:55:00,22.9,22.93,22.9,22.91,791700.0,22.3846,22.4139,22.3846,22.3944,791700.0
2013-12-18 09:30:00,22.49,22.49,21.55,22.12,3992900.0,21.9838,21.9838,21.065,21.6221,3992900.0
2013-12-18 09:35:00,22.12,22.19,22.05,22.18,2179800.0,21.6221,21.6906,21.5537,21.6808,2179800.0
2013-12-18 09:40:00,22.18,22.27,22.11,22.12,2479500.0,21.6808,21.7688,21.6124,21.6221,2479500.0
2013-12-18 09:45:00,22.12,22.16,21.94,21.98,2476600.0,21.6221,21.6612,21.4462,21.4853,2476600.0
2013-12-18 09:50:00,21.99,21.99,21.74,21.75,2350100.0,21.4951,21.4951,21.2507,21.2605,2350100.0
2013-12-18 09:55:00,21.75,21.76,21.32,21.45,4548500.0,21.2605,21.2702,20.8401,20.9672,4548500.0
2013-12-18 10:00:00,21.45,21.46,20.81,21.14,8346400.0,20.9672,20.977,20.3416,20.6642,8346400.0
2013-12-18 10:05:00,21.09,21.2,20.97,21.19,4333800.0,20.6153,20.7228,20.498,20.7131,4333800.0
2013-12-18 10:10:00,21.2,21.38,21.12,21.18,3753300.0,20.7228,20.8988,20.6446,20.7033,3753300.0
2013-12-18 10:15:00,21.17,21.5,21.12,21.44,2373400.0,20.6935,21.0161,20.6446,20.9574,2373400.0
2013-12-18 10:20:00,21.44,21.53,21.34,21.4,2470200.0,20.9574,21.0454,20.8597,20.9183,2470200.0
2013-12-18 10:25:00,21.39,21.4,21.24,21.31,1439600.0,20.9086,20.9183,20.7619,20.8304,1439600.0
2013-12-18 10:30:00,21.31,21.4,21.26,21.26,934700.0,20.8304,20.9183,20.7815,20.7815,934700.0
2013-12-18 10:35:00,21.26,21.26,21.11,21.15,1433500.0,20.7815,20.7815,20.6349,20.674,1433500.0
2013-12-18 10:40:00,21.16,21.26,21.15,21.22,966900.0,20.6837,20.7815,20.674,20.7424,966900.0
2013-12-18 10:45:00,21.21,21.24,21.05,21.24,1397900.0,20.7326,20.7619,20.5762,20.7619,1397900.0
2013-12-18 10:50:00,21.24,21.27,21.07,21.1,1127300.0,20.7619,20.7913,20.5958,20.6251,1127300.0
2013-12-18 10:55:00,21.11,21.19,21.1,21.11,1054500.0,20.6349,20.7131,20.6251,20.6349,1054500.0
2013-12-18 11:00:00,21.11,21.17,21.05,21.08,882400.0,20.6349,20.6935,20.5762,20.6055,882400.0
2013-12-18 11:05:00,21.08,21.15,21.05,21.12,1582300.0,20.6055,20.674,20.5762,20.6446,1582300.0
2013-12-18 11:10:00,21.13,21.13,20.98,21.0,1847100.0,20.6544,20.6544,20.5078,20.5273,1847100.0
2013-12-18 11:15:00,21.0,21.1,21.0,21.06,991100.0,20.5273,20.6251,20.5273,20.586,991100.0
2013-12-18 11:20:00,21.06,21.07,20.96,20.98,1446500.0,20.586,20.5958,20.4882,20.5078,1446500.0
2013-12-18 11:25:00,20.98,21.0,20.87,20.89,1539400.0,20.5078,20.5273,20.4003,20.4198,1539400.0
2013-12-18 11:30:00,20.89,21.0,20.89,21.0,1507000.0,20.4198,20.5273,20.4198,20.5273,1507000.0
2013-12-18 11:35:00,21.0,21.05,20.95,21.0,1042700.0,20.5273,20.5762,20.4785,20.5273,1042700.0
2013-12-18 11:40:00,21.0,21.0,20.98,21.0,670100.0,20.5273,20.5273,20.5078,20.5273,670100.0
2013-12-18 11:45:00,21.0,21.0,20.98,20.99,496500.0,20.5273,20.5273,20.5078,20.5176,496500.0
2013-12-18 11:50:00,20.98,21.12,20.98,21.1,1341800.0,20.5078,20.6446,20.5078,20.6251,1341800.0
2013-12-18 11:55:00,21.09,21.28,21.09,21.24,1764400.0,20.6153,20.801,20.6153,20.7619,1764400.0
2013-12-18 12:00:00,21.24,21.25,21.09,21.19,1025400.0,20.7619,20.7717,20.6153,20.7131,1025400.0
2013-12-18 12:05:00,21.2,21.25,21.17,21.18,692000.0,20.7228,20.7717,20.6935,20.7033,692000.0
2013-12-18 12:10:00,21.18,21.23,21.18,21.21,574200.0,20.7033,20.7522,20.7033,20.7326,574200.0
2013-12-18 12:15:00,21.22,21.24,21.18,21.2,504700.0,20.7424,20.7619,20.7033,20.7228,504700.0
2013-12-18 12:20:00,21.21,21.21,21.12,21.19,669800.0,20.7326,20.7326,20.6446,20.7131,669800.0
2013-12-18 12:25:00,21.18,21.25,21.18,21.25,426100.0,20.7033,20.7717,20.7033,20.7717,426100.0
2013-12-18 12:30:00,21.25,21.33,21.23,21.33,1103200.0,20.7717,20.8499,20.7522,20.8499,1103200.0
2013-12-18 12:35:00,21.33,21.36,21.27,21.33,532300.0,20.8499,20.8792,20.7913,20.8499,532300.0
2013-12-18 12:40:00,21.33,21.45,21.32,21.4,1039300.0,20.8499,20.9672,20.8401,20.9183,1039300.0
2013-12-18 12:45:00,21.4,21.4,21.26,21.26,293600.0,20.9183,20.9183,20.7815,20.7815,293600.0
2013-12-18 12:50:00,21.26,21.29,21.26,21.28,232800.0,20.7815,20.8108,20.7815,20.801,232800.0
2013-12-18 12:55:00,21.28,21.29,21.18,21.2,621000.0,20.801,20.8108,20.7033,20.7228,621000.0
2013-12-18 13:00:00,21.2,21.2,21.12,21.14,1137100.0,20.7228,20.7228,20.6446,20.6642,1137100.0
2013-12-18 13:05:00,21.14,21.17,21.13,21.14,656600.0,20.6642,20.6935,20.6544,20.6642,656600.0
2013-12-18 13:10:00,21.15,21.15,21.07,21.07,1003200.0,20.674,20.674,20.5958,20.5958,1003200.0
2013-12-18 13:15:00,21.07,21.09,21.03,21.07,473100.0,20.5958,20.6153,20.5567,20.5958,473100.0
2013-12-18 13:20:00,21.06,21.07,21.01,21.05,484100.0,20.586,20.5958,20.5371,20.5762,484100.0
2013-12-18 13:25:00,21.05,21.07,21.03,21.05,373400.0,20.5762,20.5958,20.5567,20.5762,373400.0
2013-12-18 13:30:00,21.06,21.1,21.04,21.04,442400.0,20.586,20.6251,20.5664,20.5664,442400.0
2013-12-18 13:35:00,21.04,21.05,21.0,21.02,782500.0,20.5664,20.5762,20.5273,20.5469,782500.0
2013-12-18 13:40:00,21.01,21.1,21.0,21.05,1417800.0,20.5371,20.6251,20.5273,20.5762,1417800.0
2013-12-18 13:45:00,21.05,21.07,21.0,21.05,768000.0,20.5762,20.5958,20.5273,20.5762,768000.0
2013-12-18 13:50:00,21.05,21.16,21.04,21.15,750100.0,20.5762,20.6837,20.5664,20.674,750100.0
2013-12-18 13:55:00,21.14,21.24,21.12,21.19,790400.0,20.6642,20.7619,20.6446,20.7131,790400.0
2013-12-18 14:00:00,21.2,21.41,21.0,21.31,1702300.0,20.7228,20.9281,20.5273,20.8304,1702300.0
2013-12-18 14:05:00,21.31,21.43,21.27,21.27,1315600.0,20.8304,20.9477,20.7913,20.7913,1315600.0
2013-12-18 14:10:00,21.27,21.38,21.18,21.19,964600.0,20.7913,20.8988,20.7033,20.7131,964600.0
2013-12-18 14:15:00,21.18,21.27,21.16,21.2,704800.0,20.7033,20.7913,20.6837,20.7228,704800.0
2013-12-18 14:20:00,21.21,21.36,21.2,21.34,578200.0,20.7326,20.8792,20.7228,20.8597,578200.0
2013-12-18 14:25:00,21.34,21.39,21.31,21.36,576900.0,20.8597,20.9086,20.8304,20.8792,576900.0
2013-12-18 14:30:00,21.37,21.37,21.29,21.3,652900.0,20.889,20.889,20.8108,20.8206,652900.0
2013-12-18 14:35:00,21.29,21.51,21.29,21.49,1087300.0,20.8108,21.0259,20.8108,21.0063,1087300.0
2013-12-18 14:40:00,21.49,21.58,21.48,21.54,1117100.0,21.0063,21.0943,20.9965,21.0552,1117100.0
2013-12-18 14:45:00,21.55,21.6,21.41,21.41,1084900.0,21.065,21.1138,20.9281,20.9281,1084900.0
2013-12-18 14:50:00,21.41,21.52,21.41,21.52,689600.0,20.9281,21.0356,20.9281,21.0356,689600.0
2013-12-18 14:55:00,21.52,21.6,21.51,21.58,695300.0,21.0356,21.1138,21.0259,21.0943,695300.0
2013-12-18 15:00:00,21.59,21.6,21.55,21.59,1019200.0,21.1041,21.1138,21.065,21.1041,1019200.0
2013-12-18 15:05:00,21.59,21.6,21.55,21.57,633700.0,21.1041,21.1138,21.065,21.0845,633700.0
2013-12-18 15:10:00,21.56,21.75,21.56,21.7,1454200.0,21.0747,21.2605,21.0747,21.2116,1454200.0
2013-12-18 15:15:00,21.71,21.74,21.69,21.73,697700.0,21.2214,21.2507,21.2018,21.2409,697700.0
2013-12-18 15:20:00,21.73,21.74,21.64,21.73,1152700.0,21.2409,21.2507,21.1529,21.2409,1152700.0
2013-12-18 15:25:00,21.73,21.75,21.7,21.75,672200.0,21.2409,21.2605,21.2116,21.2605,672200.0
2013-12-18 15:30:00,21.75,21.75,21.72,21.75,867000.0,21.2605,21.2605,21.2311,21.2605,867000.0
2013-12-18 15:35:00,21.75,21.89,21.74,21.87,1286200.0,21.2605,21.3973,21.2507,21.3778,1286200.0
2013-12-18 15:40:00,21.87,21.93,21.85,21.86,1163800.0,21.3778,21.4364,21.3582,21.368,1163800.0
2013-12-18 15:45:00,21.87,21.92,21.8,21.9,1425000.0,21.3778,21.4266,21.3093,21.4071,1425000.0
2013-12-18 15:50:00,21.89,21.89,21.79,21.8,1018300.0,21.3973,21.3973,21.2996,21.3093,1018300.0
2013-12-18 15:55:00,21.79,21.82,21.76,21.81,1990000.0,21.2996,21.3289,21.2702,21.3191,1990000.0
2013-12-19 09:30:00,21.73,21.99,21.6,21.97,1478200.0,21.2409,21.4951,21.1138,21.4755,1478200.0
2013-12-19 09:35:00,21.96,22.14,21.93,22.07,1420200.0,21.4657,21.6417,21.4364,21.5733,1420200.0
2013-12-19 09:40:00,22.09,22.28,22.04,22.19,1379900.0,21.5928,21.7785,21.5439,21.6906,1379900.0
2013-12-19 09:45:00,22.18,22.19,22.07,22.07,1042700.0,21.6808,21.6906,21.5733,21.5733,1042700.0
2013-12-19 09:50:00,22.07,22.09,21.95,21.97,1241400.0,21.5733,21.5928,21.456,21.4755,1241400.0
2013-12-19 09:55:00,21.97,22.09,21.96,22.02,554200.0,21.4755,21.5928,21.4657,21.5244,554200.0
2013-12-19 10:00:00,22.02,22.19,22.0,22.13,1003600.0,21.5244,21.6906,21.5048,21.6319,1003600.0
2013-12-19 10:05:00,22.12,22.13,22.01,22.05,701200.0,21.6221,21.6319,21.5146,21.5537,701200.0
2013-12-19 10:10:00,22.06,22.08,22.0,22.02,586600.0,21.5635,21.583,21.5048,21.5244,586600.0
2013-12-19 10:15:00,22.02,22.1,22.0,22.03,614700.0,21.5244,21.6026,21.5048,21.5342,614700.0
2013-12-19 10:20:00,22.02,22.04,21.94,21.97,624400.0,21.5244,21.5439,21.4462,21.4755,624400.0
2013-12-19 10:25:00,21.97,22.0,21.86,21.99,804800.0,21.4755,21.5048,21.368,21.4951,804800.0
2013-12-19 10:30:00,22.0,22.05,21.99,22.02,388200.0,21.5048,21.5537,21.4951,21.5244,388200.0
2013-12-19 10:35:00,22.02,22.03,21.96,22.01,222900.0,21.5244,21.5342,21.4657,21.5146,222900.0
2013-12-19 10:40:00,22.01,22.04,21.99,22.04,271600.0,21.5146,21.5439,21.4951,21.5439,271600.0
2013-12-19 10:45:00,22.04,22.05,22.01,22.04,284500.0,21.5439,21.5537,21.5146,21.5439,284500.0
2013-12-19 10:50:00,22.05,22.05,21.98,21.98,404000.0,21.5537,21.5537,21.4853,21.4853,404000.0
2013-12-19 10:55:00,21.98,22.0,21.91,21.93,414600.0,21.4853,21.5048,21.4169,21.4364,414600.0
2013-12-19 11:00:00,21.94,21.96,21.92,21.95,303000.0,21.4462,21.4657,21.4266,21.456,303000.0
2013-12-19 11:05:00,21.95,21.96,21.85,21.94,387300.0,21.456,21.4657,21.3582,21.4462,387300.0
2013-12-19 11:10:00,21.94,21.97,21.93,21.95,196400.0,21.4462,21.4755,21.4364,21.456,196400.0
2013-12-19 11:15:00,21.95,21.98,21.94,21.96,173600.0,21.456,21.4853,21.4462,21.4657,173600.0
2013-12-19 11:20:00,21.96,22.01,21.96,21.97,326100.0,21.4657,21.5146,21.4657,21.4755,326100.0
2013-12-19 11:25:00,21.97,22.0,21.95,22.0,227200.0,21.4755,21.5048,21.456,21.5048,227200.0
2013-12-19 11:30:00,22.0,22.01,21.97,22.0,286000.0,21.5048,21.5146,21.4755,21.5048,286000.0
2013-12-19 11:35:00,22.0,22.0,21.97,21.98,179200.0,21.5048,21.5048,21.4755,21.4853,179200.0
2013-12-19 11:40:00,21.98,22.02,21.97,21.99,290900.0,21.4853,21.5244,21.4755,21.4951,290900.0
2013-12-19 11:45:00,21.99,22.03,21.99,22.0,195300.0,21.4951,21.5342,21.4951,21.5048,195300.0
2013-12-19 11:50:00,22.0,22.02,21.99,22.0,311700.0,21.5048,21.5244,21.4951,21.5048,311700.0
2013-12-19 11:55:00,22.01,22.02,21.99,22.0,162700.0,21.5146,21.5244,21.4951,21.5048,162700.0
2013-12-19 12:00:00,22.0,22.0,21.93,21.95,174000.0,21.5048,21.5048,21.4364,21.456,174000.0
2013-12-19 12:05:00,21.94,21.98,21.94,21.95,161500.0,21.4462,21.4853,21.4462,21.456,161500.0
2013-12-19 12:10:00,21.95,22.0,21.95,21.97,309900.0,21.456,21.5048,21.456,21.4755,309900.0
2013-12-19 12:15:00,21.96,22.01,21.96,22.0,265200.0,21.4657,21.5146,21.4657,21.5048,265200.0
2013-12-19 12:20:00,22.0,22.01,21.95,21.98,496000.0,21.5048,21.5146,21.456,21.4853,496000.0
2013-12-19 12:25:00,21.98,22.0,21.96,21.98,246700.0,21.4853,21.5048,21.4657,21.4853,246700.0
2013-12-19 12:30:00,21.99,22.0,21.97,21.98,160200.0,21.4951,21.5048,21.4755,21.4853,160200.0
2013-12-19 12:35:00,21.99,22.0,21.97,21.98,171700.0,21.4951,21.5048,21.4755,21.4853,171700.0
2013-12-19 12:40:00,21.97,21.98,21.94,21.97,197100.0,21.4755,21.4853,21.4462,21.4755,197100.0
2013-12-19 12:45:00,21.97,21.97,21.93,21.96,175600.0,21.4755,21.4755,21.4364,21.4657,175600.0
2013-12-19 12:50:00,21.96,21.96,21.93,21.95,157300.0,21.4657,21.4657,21.4364,21.456,157300.0
2013-12-19 12:55:00,21.95,21.95,21.92,21.93,159900.0,21.456,21.456,21.4266,21.4364,159900.0
2013-12-19 13:00:00,21.92,21.93,21.81,21.82,571700.0,21.4266,21.4364,21.3191,21.3289,571700.0
2013-12-19 13:05:00,21.82,21.9,21.81,21.89,449900.0,21.3289,21.4071,21.3191,21.3973,449900.0
2013-12-19 13:10:00,21.89,21.91,21.81,21.81,315900.0,21.3973,21.4169,21.3191,21.3191,315900.0
2013-12-19 13:15:00,21.81,21.85,21.8,21.84,322000.0,21.3191,21.3582,21.3093,21.3484,322000.0
2013-12-19 13:20:00,21.84,21.86,21.83,21.84,119800.0,21.3484,21.368,21.3387,21.3484,119800.0
2013-12-19 13:25:00,21.84,21.84,21.83,21.83,68100.0,21.3484,21.3484,21.3387,21.3387,68100.0
2013-12-19 13:30:00,21.84,21.87,21.8,21.84,336600.0,21.3484,21.3778,21.3093,21.3484,336600.0
2013-12-19 13:35:00,21.84,21.87,21.83,21.87,223300.0,21.3484,21.3778,21.3387,21.3778,223300.0
2013-12-19 13:40:00,21.87,21.91,21.86,21.87,422600.0,21.3778,21.4169,21.368,21.3778,422600.0
2013-12-19 13:45:00,21.87,21.88,21.81,21.81,243000.0,21.3778,21.3875,21.3191,21.3191,243000.0
2013-12-19 13:50:00,21.81,21.82,21.77,21.77,278700.0,21.3191,21.3289,21.28,21.28,278700.0
2013-12-19 13:55:00,21.78,21.84,21.77,21.84,137600.0,21.2898,21.3484,21.28,21.3484,137600.0
2013-12-19 14:00:00,21.84,21.87,21.82,21.83,255200.0,21.3484,21.3778,21.3289,21.3387,255200.0
2013-12-19 14:05:00,21.83,21.86,21.82,21.86,172500.0,21.3387,21.368,21.3289,21.368,172500.0
2013-12-19 14:10:00,21.86,21.86,21.81,21.84,263500.0,21.368,21.368,21.3191,21.3484,263500.0
2013-12-19 14:15:00,21.84,21.84,21.79,21.8,191500.0,21.3484,21.3484,21.2996,21.3093,191500.0
2013-12-19 14:20:00,21.8,21.8,21.71,21.71,339500.0,21.3093,21.3093,21.2214,21.2214,339500.0
2013-12-19 14:25:00,21.71,21.75,21.63,21.65,798500.0,21.2214,21.2605,21.1432,21.1627,798500.0
2013-12-19 14:30:00,21.66,21.66,21.57,21.59,1235400.0,21.1725,21.1725,21.0845,21.1041,1235400.0
2013-12-19 14:35:00,21.58,21.66,21.57,21.61,484200.0,21.0943,21.1725,21.0845,21.1236,484200.0
2013-12-19 14:40:00,21.61,21.74,21.6,21.68,652200.0,21.1236,21.2507,21.1138,21.192,652200.0
2013-12-19 14:45:00,21.69,21.72,21.68,21.69,506700.0,21.2018,21.2311,21.192,21.2018,506700.0
2013-12-19 14:50:00,21.68,21.7,21.64,21.67,462000.0,21.192,21.2116,21.1529,21.1823,462000.0
2013-12-19 14:55:00,21.68,21.68,21.64,21.68,565200.0,21.192,21.192,21.1529,21.192,565200.0
2013-12-19 15:00:00,21.68,21.7,21.66,21.68,373700.0,21.192,21.2116,21.1725,21.192,373700.0
2013-12-19 15:05:00,21.69,21.69,21.63,21.65,301500.0,21.2018,21.2018,21.1432,21.1627,301500.0
2013-12-19 15:10:00,21.64,21.65,21.61,21.64,527200.0,21.1529,21.1627,21.1236,21.1529,527200.0
2013-12-19 15:15:00,21.64,21.66,21.63,21.63,408800.0,21.1529,21.1725,21.1432,21.1432,408800.0
2013-12-19 15:20:00,21.63,21.64,21.57,21.58,427900.0,21.1432,21.1529,21.0845,21.0943,427900.0
2013-12-19 15:25:00,21.59,21.59,21.56,21.59,542600.0,21.1041,21.1041,21.0747,21.1041,542600.0
2013-12-19 15:30:00,21.59,21.6,21.57,21.57,484500.0,21.1041,21.1138,21.0845,21.0845,484500.0
2013-12-19 15:35:00,21.58,21.61,21.56,21.6,556700.0,21.0943,21.1236,21.0747,21.1138,556700.0
2013-12-19 15:40:00,21.61,21.63,21.6,21.6,661800.0,21.1236,21.1432,21.1138,21.1138,661800.0
2013-12-19 15:45:00,21.6,21.61,21.58,21.6,648000.0,21.1138,21.1236,21.0943,21.1138,648000.0
2013-12-19 15:50:00,21.6,21.64,21.59,21.61,887100.0,21.1138,21.1529,21.1041,21.1236,887100.0
2013-12-19 15:55:00,21.62,21.63,21.6,21.62,1820600.0,21.1334,21.1432,21.1138,21.1334,1820600.0
2013-12-20 09:30:00,21.8,21.89,21.76,21.88,2774200.0,21.3093,21.3973,21.2702,21.3875,2774200.0
2013-12-20 09:35:00,21.88,21.93,21.83,21.88,825800.0,21.3875,21.4364,21.3387,21.3875,825800.0
2013-12-20 09:40:00,21.87,22.05,21.86,21.98,1178800.0,21.3778,21.5537,21.368,21.4853,1178800.0
2013-12-20 09:45:00,21.98,22.1,21.98,22.1,1044400.0,21.4853,21.6026,21.4853,21.6026,1044400.0
2013-12-20 09:50:00,22.1,22.19,22.08,22.1,1717000.0,21.6026,21.6906,21.583,21.6026,1717000.0
2013-12-20 09:55:00,22.09,22.11,22.01,22.04,1119400.0,21.5928,21.6124,21.5146,21.5439,1119400.0
2013-12-20 10:00:00,22.04,22.06,22.01,22.03,563600.0,21.5439,21.5635,21.5146,21.5342,563600.0
2013-12-20 10:05:00,22.03,22.11,22.02,22.09,711600.0,21.5342,21.6124,21.5244,21.5928,711600.0
2013-12-20 10:10:00,22.09,22.12,22.05,22.09,494100.0,21.5928,21.6221,21.5537,21.5928,494100.0
2013-12-20 10:15:00,22.1,22.12,22.07,22.12,430800.0,21.6026,21.6221,21.5733,21.6221,430800.0
2013-12-20 10:20:00,22.11,22.14,22.1,22.13,408500.0,21.6124,21.6417,21.6026,21.6319,408500.0
2013-12-20 10:25:00,22.13,22.17,22.08,22.08,642700.0,21.6319,21.671,21.583,21.583,642700.0
2013-12-20 10:30:00,22.09,22.14,22.08,22.14,412900.0,21.5928,21.6417,21.583,21.6417,412900.0
2013-12-20 10:35:00,22.14,22.18,22.13,22.18,427300.0,21.6417,21.6808,21.6319,21.6808,427300.0
2013-12-20 10:40:00,22.18,22.19,22.15,22.17,534900.0,21.6808,21.6906,21.6515,21.671,534900.0
2013-12-20 10:45:00,22.17,22.19,22.16,22.18,346600.0,21.671,21.6906,21.6612,21.6808,346600.0
2013-12-20 10:50:00,22.19,22.2,22.18,22.2,512000.0,21.6906,21.7003,21.6808,21.7003,512000.0
2013-12-20 10:55:00,22.2,22.24,22.19,22.22,647400.0,21.7003,21.7394,21.6906,21.7199,647400.0
2013-12-20 11:00:00,22.22,22.27,22.21,22.27,541600.0,21.7199,21.7688,21.7101,21.7688,541600.0
2013-12-20 11:05:00,22.27,22.3,22.24,22.28,688700.0,21.7688,21.7981,21.7394,21.7785,688700.0
2013-12-20 11:10:00,22.28,22.29,22.24,22.27,494100.0,21.7785,21.7883,21.7394,21.7688,494100.0
2013-12-20 11:15:00,22.28,22.28,22.22,22.24,430700.0,21.7785,21.7785,21.7199,21.7394,430700.0
2013-12-20 11:20:00,22.25,22.28,22.23,22.27,299000.0,21.7492,21.7785,21.7297,21.7688,299000.0
2013-12-20 11:25:00,22.27,22.3,22.26,22.29,332600.0,21.7688,21.7981,21.759,21.7883,332600.0
2013-12-20 11:30:00,22.29,22.37,22.29,22.36,688200.0,21.7883,21.8665,21.7883,21.8567,688200.0
2013-12-20 11:35:00,22.37,22.43,22.35,22.43,417800.0,21.8665,21.9252,21.847,21.9252,417800.0
2013-12-20 11:40:00,22.43,22.44,22.41,22.43,359800.0,21.9252,21.9349,21.9056,21.9252,359800.0
2013-12-20 11:45:00,22.44,22.45,22.42,22.44,435600.0,21.9349,21.9447,21.9154,21.9349,435600.0
2013-12-20 11:50:00,22.44,22.49,22.42,22.48,746400.0,21.9349,21.9838,21.9154,21.974,746400.0
2013-12-20 11:55:00,22.48,22.52,22.48,22.51,537700.0,21.974,22.0131,21.974,22.0034,537700.0
2013-12-20 12:00:00,22.5,22.54,22.47,22.54,439200.0,21.9936,22.0327,21.9643,22.0327,439200.0
2013-12-20 12:05:00,22.54,22.58,22.5,22.53,480200.0,22.0327,22.0718,21.9936,22.0229,480200.0
2013-12-20 12:10:00,22.53,22.54,22.43,22.44,417600.0,22.0229,22.0327,21.9252,21.9349,417600.0
2013-12-20 12:15:00,22.43,22.48,22.43,22.46,236800.0,21.9252,21.974,21.9252,21.9545,236800.0
2013-12-20 12:20:00,22.46,22.53,22.46,22.53,243100.0,21.9545,22.0229,21.9545,22.0229,243100.0
2013-12-20 12:25:00,22.53,22.56,22.49,22.5,292300.0,22.0229,22.0522,21.9838,21.9936,292300.0
2013-12-20 12:30:00,22.49,22.5,22.42,22.46,234500.0,21.9838,21.9936,21.9154,21.9545,234500.0
2013-12-20 12:35:00,22.46,22.49,22.42,22.44,236500.0,21.9545,21.9838,21.9154,21.9349,236500.0
2013-12-20 12:40:00,22.44,22.44,22.31,22.31,531800.0,21.9349,21.9349,21.8079,21.8079,531800.0
2013-12-20 12:45:00,22.31,22.36,22.3,22.36,327700.0,21.8079,21.8567,21.7981,21.8567,327700.0
2013-12-20 12:50:00,22.36,22.45,22.35,22.41,448000.0,21.8567,21.9447,21.847,21.9056,448000.0
2013-12-20 12:55:00,22.41,22.46,22.41,22.44,272600.0,21.9056,21.9545,21.9056,21.9349,272600.0
2013-12-20 13:00:00,22.43,22.52,22.42,22.47,448900.0,21.9252,22.0131,21.9154,21.9643,448900.0
2013-12-20 13:05:00,22.48,22.5,22.47,22.5,261400.0,21.974,21.9936,21.9643,21.9936,261400.0
2013-12-20 13:10:00,22.5,22.51,22.39,22.45,407900.0,21.9936,22.0034,21.8861,21.9447,407900.0
2013-12-20 13:15:00,22.45,22.47,22.41,22.43,273200.0,21.9447,21.9643,21.9056,21.9252,273200.0
2013-12-20 13:20:00,22.43,22.45,22.38,22.45,213100.0,21.9252,21.9447,21.8763,21.9447,213100.0
2013-12-20 13:25:00,22.45,22.45,22.4,22.42,126800.0,21.9447,21.9447,21.8958,21.9154,126800.0
2013-12-20 13:30:00,22.41,22.46,22.36,22.37,299300.0,21.9056,21.9545,21.8567,21.8665,299300.0
2013-12-20 13:35:00,22.37,22.39,22.34,22.39,317900.0,21.8665,21.8861,21.8372,21.8861,317900.0
2013-12-20 13:40:00,22.39,22.39,22.34,22.34,162700.0,21.8861,21.8861,21.8372,21.8372,162700.0
2013-12-20 13:45:00,22.34,22.37,22.32,22.37,275100.0,21.8372,21.8665,21.8176,21.8665,275100.0
2013-12-20 13:50:00,22.37,22.41,22.36,22.4,293000.0,21.8665,21.9056,21.8567,21.8958,293000.0
2013-12-20 13:55:00,22.39,22.44,22.39,22.44,183100.0,21.8861,21.9349,21.8861,21.9349,183100.0
2013-12-20 14:00:00,22.44,22.44,22.41,22.43,262800.0,21.9349,21.9349,21.9056,21.9252,262800.0
2013-12-20 14:05:00,22.42,22.48,22.42,22.46,200500.0,21.9154,21.974,21.9154,21.9545,200500.0
2013-12-20 14:10:00,22.45,22.46,22.44,22.45,112000.0,21.9447,21.9545,21.9349,21.9447,112000.0
2013-12-20 14:15:00,22.45,22.47,22.44,22.46,222900.0,21.9447,21.9643,21.9349,21.9545,222900.0
2013-12-20 14:20:00,22.47,22.48,22.45,22.48,300900.0,21.9643,21.974,21.9447,21.974,300900.0
2013-12-20 14:25:00,22.48,22.49,22.47,22.49,145600.0,21.974,21.9838,21.9643,21.9838,145600.0
2013-12-20 14:30:00,22.49,22.53,22.48,22.51,506900.0,21.9838,22.0229,21.974,22.0034,506900.0
2013-12-20 14:35:00,22.5,22.52,22.5,22.5,184300.0,21.9936,22.0131,21.9936,21.9936,184300.0
2013-12-20 14:40:00,22.51,22.53,22.5,22.53,209100.0,22.0034,22.0229,21.9936,22.0229,209100.0
2013-12-20 14:45:00,22.52,22.54,22.52,22.54,139800.0,22.0131,22.0327,22.0131,22.0327,139800.0
2013-12-20 14:50:00,22.54,22.55,22.49,22.49,447400.0,22.0327,22.0425,21.9838,21.9838,447400.0
2013-12-20 14:55:00,22.49,22.5,22.46,22.46,201700.0,21.9838,21.9936,21.9545,21.9545,201700.0
2013-12-20 15:00:00,22.47,22.47,22.38,22.39,804900.0,21.9643,21.9643,21.8763,21.8861,804900.0
2013-12-20 15:05:00,22.39,22.43,22.39,22.4,436500.0,21.8861,21.9252,21.8861,21.8958,436500.0
2013-12-20 15:10:00,22.4,22.41,22.36,22.38,307000.0,21.8958,21.9056,21.8567,21.8763,307000.0
2013-12-20 15:15:00,22.38,22.43,22.37,22.38,352900.0,21.8763,21.9252,21.8665,21.8763,352900.0
2013-12-20 15:20:00,22.38,22.39,22.33,22.33,525800.0,21.8763,21.8861,21.8274,21.8274,525800.0
2013-12-20 15:25:00,22.34,22.35,22.31,22.34,663000.0,21.8372,21.847,21.8079,21.8372,663000.0
2013-12-20 15:30:00,22.34,22.34,22.27,22.27,593700.0,21.8372,21.8372,21.7688,21.7688,593700.0
2013-12-20 15:35:00,22.28,22.37,22.25,22.34,930600.0,21.7785,21.8665,21.7492,21.8372,930600.0
2013-12-20 15:40:00,22.34,22.39,22.33,22.37,903500.0,21.8372,21.8861,21.8274,21.8665,903500.0
2013-12-20 15:45:00,22.37,22.37,22.3,22.32,610400.0,21.8665,21.8665,21.7981,21.8176,610400.0
2013-12-20 15:50:00,22.31,22.31,22.22,22.23,1738300.0,21.8079,21.8079,21.7199,21.7297,1738300.0
2013-12-20 15:55:00,22.23,22.24,22.14,22.17,3561500.0,21.7297,21.7394,21.6417,21.671,3561500.0
2013-12-23 09:30:00,21.44,21.55,21.31,21.41,2051800.0,20.9574,21.065,20.8304,20.9281,2051800.0
2013-12-23 09:35:00,21.41,21.59,21.37,21.52,1594900.0,20.9281,21.1041,20.889,21.0356,1594900.0
2013-12-23 09:40:00,21.52,21.53,21.22,21.26,2019600.0,21.0356,21.0454,20.7424,20.7815,2019600.0
2013-12-23 09:45:00,21.25,21.39,21.25,21.3,1303400.0,20.7717,20.9086,20.7717,20.8206,1303400.0
2013-12-23 09:50:00,21.3,21.34,21.26,21.33,916000.0,20.8206,20.8597,20.7815,20.8499,916000.0
2013-12-23 09:55:00,21.33,21.4,21.32,21.38,795600.0,20.8499,20.9183,20.8401,20.8988,795600.0
2013-12-23 10:00:00,21.37,21.38,21.26,21.26,1239200.0,20.889,20.8988,20.7815,20.7815,1239200.0
2013-12-23 10:05:00,21.26,21.32,21.26,21.31,893800.0,20.7815,20.8401,20.7815,20.8304,893800.0
2013-12-23 10:10:00,21.31,21.37,21.26,21.26,874900.0,20.8304,20.889,20.7815,20.7815,874900.0
2013-12-23 10:15:00,21.26,21.33,21.26,21.29,872200.0,20.7815,20.8499,20.7815,20.8108,872200.0
2013-12-23 10:20:00,21.3,21.39,21.29,21.36,657800.0,20.8206,20.9086,20.8108,20.8792,657800.0
2013-12-23 10:25:00,21.36,21.38,21.32,21.36,630500.0,20.8792,20.8988,20.8401,20.8792,630500.0
2013-12-23 10:30:00,21.36,21.37,21.31,21.34,616200.0,20.8792,20.889,20.8304,20.8597,616200.0
2013-12-23 10:35:00,21.34,21.39,21.34,21.38,586400.0,20.8597,20.9086,20.8597,20.8988,586400.0
2013-12-23 10:40:00,21.37,21.47,21.37,21.45,701200.0,20.889,20.9868,20.889,20.9672,701200.0
2013-12-23 10:45:00,21.45,21.45,21.4,21.4,556000.0,20.9672,20.9672,20.9183,20.9183,556000.0
2013-12-23 10:50:00,21.4,21.43,21.4,21.41,322600.0,20.9183,20.9477,20.9183,20.9281,322600.0
2013-12-23 10:55:00,21.41,21.44,21.4,21.42,271600.0,20.9281,20.9574,20.9183,20.9379,271600.0
2013-12-23 11:00:00,21.41,21.41,21.35,21.37,567500.0,20.9281,20.9281,20.8695,20.889,567500.0
2013-12-23 11:05:00,21.38,21.4,21.36,21.38,408300.0,20.8988,20.9183,20.8792,20.8988,408300.0
2013-12-23 11:10:00,21.38,21.42,21.36,21.4,668500.0,20.8988,20.9379,20.8792,20.9183,668500.0
2013-12-23 11:15:00,21.4,21.41,21.37,21.37,411800.0,20.9183,20.9281,20.889,20.889,411800.0
2013-12-23 11:20:00,21.37,22.17,21.3,21.35,874800.0,20.889,21.671,20.8206,20.8695,874800.0
2013-12-23 11:25:00,21.35,21.36,21.31,21.32,291000.0,20.8695,20.8792,20.8304,20.8401,291000.0
2013-12-23 11:30:00,21.33,21.35,21.3,21.3,409800.0,20.8499,20.8695,20.8206,20.8206,409800.0
2013-12-23 11:35:00,21.3,21.31,21.25,21.26,643500.0,20.8206,20.8304,20.7717,20.7815,643500.0
2013-12-23 11:40:00,21.26,21.3,21.26,21.28,323500.0,20.7815,20.8206,20.7815,20.801,323500.0
2013-12-23 11:45:00,21.28,21.29,21.27,21.29,207400.0,20.801,20.8108,20.7913,20.8108,207400.0
2013-12-23 11:50:00,21.29,21.33,21.28,21.32,606000.0,20.8108,20.8499,20.801,20.8401,606000.0
2013-12-23 11:55:00,21.33,21.34,21.32,21.34,192500.0,20.8499,20.8597,20.8401,20.8597,192500.0
2013-12-23 12:00:00,21.34,21.38,21.33,21.37,200000.0,20.8597,20.8988,20.8499,20.889,200000.0
2013-12-23 12:05:00,21.38,21.44,21.37,21.41,626200.0,20.8988,20.9574,20.889,20.9281,626200.0
2013-12-23 12:10:00,21.41,21.47,21.41,21.44,528100.0,20.9281,20.9868,20.9281,20.9574,528100.0
2013-12-23 12:15:00,21.43,21.48,21.43,21.47,410100.0,20.9477,20.9965,20.9477,20.9868,410100.0
2013-12-23 12:20:00,21.48,21.5,21.46,21.5,409900.0,20.9965,21.0161,20.977,21.0161,409900.0
2013-12-23 12:25:00,21.5,21.53,21.49,21.51,483300.0,21.0161,21.0454,21.0063,21.0259,483300.0
2013-12-23 12:30:00,21.5,21.53,21.5,21.53,160400.0,21.0161,21.0454,21.0161,21.0454,160400.0
2013-12-23 12:35:00,21.52,21.54,21.52,21.52,450700.0,21.0356,21.0552,21.0356,21.0356,450700.0
2013-12-23 12:40:00,21.53,21.53,21.48,21.5,480900.0,21.0454,21.0454,20.9965,21.0161,480900.0
2013-12-23 12:45:00,21.5,21.5,21.46,21.48,540700.0,21.0161,21.0161,20.977,20.9965,540700.0
2013-12-23 12:50:00,21.48,21.53,21.47,21.53,361200.0,20.9965,21.0454,20.9868,21.0454,361200.0
2013-12-23 12:55:00,21.52,21.53,21.51,21.51,324700.0,21.0356,21.0454,21.0259,21.0259,324700.0
2013-12-23 13:00:00,21.51,21.55,21.48,21.55,380800.0,21.0259,21.065,20.9965,21.065,380800.0
2013-12-23 13:05:00,21.55,21.6,21.54,21.6,282000.0,21.065,21.1138,21.0552,21.1138,282000.0
2013-12-23 13:10:00,21.6,21.65,21.56,21.62,554500.0,21.1138,21.1627,21.0747,21.1334,554500.0
2013-12-23 13:15:00,21.63,21.63,21.55,21.56,340700.0,21.1432,21.1432,21.065,21.0747,340700.0
2013-12-23 13:20:00,21.55,21.56,21.51,21.54,361900.0,21.065,21.0747,21.0259,21.0552,361900.0
2013-12-23 13:25:00,21.54,21.54,21.46,21.48,244100.0,21.0552,21.0552,20.977,20.9965,244100.0
2013-12-23 13:30:00,21.48,21.51,21.47,21.5,198600.0,20.9965,21.0259,20.9868,21.0161,198600.0
2013-12-23 13:35:00,21.5,21.51,21.47,21.48,343600.0,21.0161,21.0259,20.9868,20.9965,343600.0
2013-12-23 13:40:00,21.48,21.5,21.47,21.49,252100.0,20.9965,21.0161,20.9868,21.0063,252100.0
2013-12-23 13:45:00,21.49,21.49,21.44,21.48,244300.0,21.0063,21.0063,20.9574,20.9965,244300.0
2013-12-23 13:50:00,21.48,21.49,21.45,21.45,198100.0,20.9965,21.0063,20.9672,20.9672,198100.0
2013-12-23 13:55:00,21.45,21.49,21.45,21.47,187600.0,20.9672,21.0063,20.9672,20.9868,187600.0
2013-12-23 14:00:00,21.48,21.49,21.46,21.49,115700.0,20.9965,21.0063,20.977,21.0063,115700.0
2013-12-23 14:05:00,21.48,21.51,21.48,21.48,289100.0,20.9965,21.0259,20.9965,20.9965,289100.0
2013-12-23 14:10:00,21.48,21.49,21.46,21.47,259800.0,20.9965,21.0063,20.977,20.9868,259800.0
2013-12-23 14:15:00,21.47,21.54,21.47,21.5,284600.0,20.9868,21.0552,20.9868,21.0161,284600.0
2013-12-23 14:20:00,21.5,21.51,21.49,21.5,107200.0,21.0161,21.0259,21.0063,21.0161,107200.0
2013-12-23 14:25:00,21.5,21.52,21.49,21.49,268800.0,21.0161,21.0356,21.0063,21.0063,268800.0
2013-12-23 14:30:00,21.5,21.5,21.49,21.5,70900.0,21.0161,21.0161,21.0063,21.0161,70900.0
2013-12-23 14:35:00,21.5,21.52,21.49,21.52,271500.0,21.0161,21.0356,21.0063,21.0356,271500.0
2013-12-23 14:40:00,21.51,21.54,21.49,21.49,228400.0,21.0259,21.0552,21.0063,21.0063,228400.0
2013-12-23 14:45:00,21.49,21.51,21.49,21.49,191200.0,21.0063,21.0259,21.0063,21.0063,191200.0
2013-12-23 14:50:00,21.49,21.51,21.48,21.5,212400.0,21.0063,21.0259,20.9965,21.0161,212400.0
2013-12-23 14:55:00,21.5,21.5,21.48,21.49,138700.0,21.0161,21.0161,20.9965,21.0063,138700.0
2013-12-23 15:00:00,21.5,21.51,21.49,21.51,179000.0,21.0161,21.0259,21.0063,21.0259,179000.0
2013-12-23 15:05:00,21.51,21.57,21.5,21.57,433500.0,21.0259,21.0845,21.0161,21.0845,433500.0
2013-12-23 15:10:00,21.57,21.59,21.55,21.55,273600.0,21.0845,21.1041,21.065,21.065,273600.0
2013-12-23 15:15:00,21.55,21.6,21.54,21.6,248700.0,21.065,21.1138,21.0552,21.1138,248700.0
2013-12-23 15:20:00,21.6,21.6,21.53,21.53,411900.0,21.1138,21.1138,21.0454,21.0454,411900.0
2013-12-23 15:25:00,21.54,21.56,21.53,21.53,235600.0,21.0552,21.0747,21.0454,21.0454,235600.0
2013-12-23 15:30:00,21.53,21.54,21.53,21.53,209500.0,21.0454,21.0552,21.0454,21.0454,209500.0
2013-12-23 15:35:00,21.54,21.57,21.53,21.55,471400.0,21.0552,21.0845,21.0454,21.065,471400.0
2013-12-23 15:40:00,21.55,21.56,21.53,21.55,488700.0,21.065,21.0747,21.0454,21.065,488700.0
2013-12-23 15:45:00,21.55,21.56,21.53,21.53,280200.0,21.065,21.0747,21.0454,21.0454,280200.0
2013-12-23 15:50:00,21.53,21.54,21.47,21.5,1125900.0,21.0454,21.0552,20.9868,21.0161,1125900.0
2013-12-23 15:55:00,21.49,21.53,21.48,21.5,1409300.0,21.0063,21.0454,20.9965,21.0161,1409300.0
2013-12-24 09:30:00,21.61,21.81,21.6,21.75,886800.0,21.1236,21.3191,21.1138,21.2605,886800.0
2013-12-24 09:35:00,21.75,21.9,21.7,21.86,777400.0,21.2605,21.4071,21.2116,21.368,777400.0
2013-12-24 09:40:00,21.85,21.86,21.69,21.7,857700.0,21.3582,21.368,21.2018,21.2116,857700.0
2013-12-24 09:45:00,21.7,21.72,21.61,21.67,385900.0,21.2116,21.2311,21.1236,21.1823,385900.0
2013-12-24 09:50:00,21.67,21.69,21.61,21.61,306500.0,21.1823,21.2018,21.1236,21.1236,306500.0
2013-12-24 09:55:00,21.62,21.75,21.61,21.74,382800.0,21.1334,21.2605,21.1236,21.2507,382800.0
2013-12-24 10:00:00,21.74,21.75,21.7,21.72,355000.0,21.2507,21.2605,21.2116,21.2311,355000.0
2013-12-24 10:05:00,21.72,21.76,21.69,21.69,470700.0,21.2311,21.2702,21.2018,21.2018,470700.0
2013-12-24 10:10:00,21.69,21.71,21.65,21.7,206400.0,21.2018,21.2214,21.1627,21.2116,206400.0
2013-12-24 10:15:00,21.7,21.75,21.69,21.73,248000.0,21.2116,21.2605,21.2018,21.2409,248000.0
2013-12-24 10:20:00,21.74,21.77,21.7,21.7,338200.0,21.2507,21.28,21.2116,21.2116,338200.0
2013-12-24 10:25:00,21.71,21.74,21.69,21.71,257300.0,21.2214,21.2507,21.2018,21.2214,257300.0
2013-12-24 10:30:00,21.71,21.75,21.71,21.73,202300.0,21.2214,21.2605,21.2214,21.2409,202300.0
2013-12-24 10:35:00,21.73,21.79,21.72,21.79,218500.0,21.2409,21.2996,21.2311,21.2996,218500.0
2013-12-24 10:40:00,21.79,21.8,21.75,21.75,208200.0,21.2996,21.3093,21.2605,21.2605,208200.0
2013-12-24 10:45:00,21.75,21.77,21.73,21.74,102300.0,21.2605,21.28,21.2409,21.2507,102300.0
2013-12-24 10:50:00,21.75,21.75,21.73,21.73,57100.0,21.2605,21.2605,21.2409,21.2409,57100.0
2013-12-24 10:55:00,21.73,21.8,21.73,21.8,170600.0,21.2409,21.3093,21.2409,21.3093,170600.0
2013-12-24 11:00:00,21.8,21.8,21.77,21.77,321400.0,21.3093,21.3093,21.28,21.28,321400.0
2013-12-24 11:05:00,21.77,21.81,21.77,21.81,117700.0,21.28,21.3191,21.28,21.3191,117700.0
2013-12-24 11:10:00,21.8,21.81,21.79,21.8,142800.0,21.3093,21.3191,21.2996,21.3093,142800.0
2013-12-24 11:15:00,21.8,21.82,21.78,21.79,228400.0,21.3093,21.3289,21.2898,21.2996,228400.0
2013-12-24 11:20:00,21.78,21.79,21.74,21.76,185300.0,21.2898,21.2996,21.2507,21.2702,185300.0
2013-12-24 11:25:00,21.76,21.78,21.75,21.78,68700.0,21.2702,21.2898,21.2605,21.2898,68700.0
2013-12-24 11:30:00,21.78,21.81,21.77,21.77,164100.0,21.2898,21.3191,21.28,21.28,164100.0
2013-12-24 11:35:00,21.77,21.8,21.77,21.79,136900.0,21.28,21.3093,21.28,21.2996,136900.0
2013-12-24 11:40:00,21.8,21.8,21.78,21.8,78500.0,21.3093,21.3093,21.2898,21.3093,78500.0
2013-12-24 11:45:00,21.79,21.82,21.78,21.79,228300.0,21.2996,21.3289,21.2898,21.2996,228300.0
2013-12-24 11:50:00,21.78,21.81,21.78,21.78,133200.0,21.2898,21.3191,21.2898,21.2898,133200.0
2013-12-24 11:55:00,21.78,21.79,21.73,21.74,307200.0,21.2898,21.2996,21.2409,21.2507,307200.0
2013-12-24 12:00:00,21.74,21.76,21.74,21.74,208600.0,21.2507,21.2702,21.2507,21.2507,208600.0
2013-12-24 12:05:00,21.74,21.79,21.74,21.78,213300.0,21.2507,21.2996,21.2507,21.2898,213300.0
2013-12-24 12:10:00,21.78,21.79,21.76,21.79,147600.0,21.2898,21.2996,21.2702,21.2996,147600.0
2013-12-24 12:15:00,21.78,21.81,21.78,21.8,129800.0,21.2898,21.3191,21.2898,21.3093,129800.0
2013-12-24 12:20:00,21.8,21.83,21.8,21.81,268400.0,21.3093,21.3387,21.3093,21.3191,268400.0
2013-12-24 12:25:00,21.82,21.83,21.8,21.82,123000.0,21.3289,21.3387,21.3093,21.3289,123000.0
2013-12-24 12:30:00,21.82,21.82,21.79,21.8,138800.0,21.3289,21.3289,21.2996,21.3093,138800.0
2013-12-24 12:35:00,21.79,21.85,21.79,21.82,251900.0,21.2996,21.3582,21.2996,21.3289,251900.0
2013-12-24 12:40:00,21.82,21.86,21.82,21.86,373800.0,21.3289,21.368,21.3289,21.368,373800.0
2013-12-24 12:45:00,21.86,21.86,21.79,21.79,281100.0,21.368,21.368,21.2996,21.2996,281100.0
2013-12-24 12:50:00,21.79,21.81,21.79,21.8,220500.0,21.2996,21.3191,21.2996,21.3093,220500.0
2013-12-24 12:55:00,21.81,21.82,21.78,21.82,536400.0,21.3191,21.3289,21.2898,21.3289,536400.0
2013-12-26 09:30:00,21.83,22.2,21.83,22.19,892100.0,21.3387,21.7003,21.3387,21.6906,892100.0
2013-12-26 09:35:00,22.19,22.25,22.06,22.08,649600.0,21.6906,21.7492,21.5635,21.583,649600.0
2013-12-26 09:40:00,22.09,22.14,22.05,22.07,423600.0,21.5928,21.6417,21.5537,21.5733,423600.0
2013-12-26 09:45:00,22.08,22.2,22.08,22.15,496600.0,21.583,21.7003,21.583,21.6515,496600.0
2013-12-26 09:50:00,22.15,22.17,22.03,22.04,498700.0,21.6515,21.671,21.5342,21.5439,498700.0
2013-12-26 09:55:00,22.04,22.04,21.91,21.96,624400.0,21.5439,21.5439,21.4169,21.4657,624400.0
2013-12-26 10:00:00,21.96,21.99,21.87,21.9,564900.0,21.4657,21.4951,21.3778,21.4071,564900.0
2013-12-26 10:05:00,21.91,21.92,21.83,21.86,711400.0,21.4169,21.4266,21.3387,21.368,711400.0
2013-12-26 10:10:00,21.86,21.94,21.85,21.91,458200.0,21.368,21.4462,21.3582,21.4169,458200.0
2013-12-26 10:15:00,21.91,22.01,21.91,22.0,275000.0,21.4169,21.5146,21.4169,21.5048,275000.0
2013-12-26 10:20:00,22.01,22.03,21.94,21.94,305700.0,21.5146,21.5342,21.4462,21.4462,305700.0
2013-12-26 10:25:00,21.94,21.99,21.93,21.97,211300.0,21.4462,21.4951,21.4364,21.4755,211300.0
2013-12-26 10:30:00,21.97,21.97,21.93,21.96,141300.0,21.4755,21.4755,21.4364,21.4657,141300.0
2013-12-26 10:35:00,21.97,21.99,21.95,21.99,153100.0,21.4755,21.4951,21.456,21.4951,153100.0
2013-12-26 10:40:00,21.98,21.99,21.96,21.96,72700.0,21.4853,21.4951,21.4657,21.4657,72700.0
2013-12-26 10:45:00,21.96,21.97,21.91,21.93,151700.0,21.4657,21.4755,21.4169,21.4364,151700.0
2013-12-26 10:50:00,21.93,21.94,21.9,21.93,147700.0,21.4364,21.4462,21.4071,21.4364,147700.0
2013-12-26 10:55:00,21.93,21.94,21.91,21.94,111300.0,21.4364,21.4462,21.4169,21.4462,111300.0
2013-12-26 11:00:00,21.94,21.94,21.9,21.91,197000.0,21.4462,21.4462,21.4071,21.4169,197000.0
2013-12-26 11:05:00,21.92,21.93,21.91,21.92,117400.0,21.4266,21.4364,21.4169,21.4266,117400.0
2013-12-26 11:10:00,21.92,21.94,21.91,21.93,176700.0,21.4266,21.4462,21.4169,21.4364,176700.0
2013-12-26 11:15:00,21.92,21.93,21.88,21.89,150300.0,21.4266,21.4364,21.3875,21.3973,150300.0
2013-12-26 11:20:00,21.88,21.91,21.86,21.87,367000.0,21.3875,21.4169,21.368,21.3778,367000.0
2013-12-26 11:25:00,21.86,21.92,21.86,21.91,219800.0,21.368,21.4266,21.368,21.4169,219800.0
2013-12-26 11:30:00,21.9,21.91,21.89,21.91,117700.0,21.4071,21.4169,21.3973,21.4169,117700.0
2013-12-26 11:35:00,21.91,21.95,21.91,21.92,261200.0,21.4169,21.456,21.4169,21.4266,261200.0
2013-12-26 11:40:00,21.92,21.93,21.88,21.89,224600.0,21.4266,21.4364,21.3875,21.3973,224600.0
2013-12-26 11:45:00,21.88,21.89,21.84,21.89,267200.0,21.3875,21.3973,21.3484,21.3973,267200.0
2013-12-26 11:50:00,21.89,21.89,21.85,21.85,177500.0,21.3973,21.3973,21.3582,21.3582,177500.0
2013-12-26 11:55:00,21.85,21.86,21.85,21.86,45600.0,21.3582,21.368,21.3582,21.368,45600.0
2013-12-26 12:00:00,21.86,21.88,21.86,21.86,132000.0,21.368,21.3875,21.368,21.368,132000.0
2013-12-26 12:05:00,21.86,21.9,21.85,21.9,125000.0,21.368,21.4071,21.3582,21.4071,125000.0
2013-12-26 12:10:00,21.89,21.9,21.87,21.88,109700.0,21.3973,21.4071,21.3778,21.3875,109700.0
2013-12-26 12:15:00,21.89,21.89,21.87,21.88,34100.0,21.3973,21.3973,21.3778,21.3875,34100.0
2013-12-26 12:20:00,21.88,21.92,21.87,21.91,163800.0,21.3875,21.4266,21.3778,21.4169,163800.0
2013-12-26 12:25:00,21.91,21.94,21.89,21.9,202100.0,21.4169,21.4462,21.3973,21.4071,202100.0
2013-12-26 12:30:00,21.91,21.93,21.9,21.93,138200.0,21.4169,21.4364,21.4071,21.4364,138200.0
2013-12-26 12:35:00,21.93,21.94,21.9,21.91,108000.0,21.4364,21.4462,21.4071,21.4169,108000.0
2013-12-26 12:40:00,21.91,21.94,21.91,21.93,79600.0,21.4169,21.4462,21.4169,21.4364,79600.0
2013-12-26 12:45:00,21.93,21.94,21.92,21.94,52900.0,21.4364,21.4462,21.4266,21.4462,52900.0
2013-12-26 12:50:00,21.94,21.96,21.93,21.96,112000.0,21.4462,21.4657,21.4364,21.4657,112000.0
2013-12-26 12:55:00,21.96,21.96,21.94,21.94,96400.0,21.4657,21.4657,21.4462,21.4462,96400.0
2013-12-26 13:00:00,21.95,21.95,21.87,21.88,119300.0,21.456,21.456,21.3778,21.3875,119300.0
2013-12-26 13:05:00,21.87,21.91,21.87,21.91,195400.0,21.3778,21.4169,21.3778,21.4169,195400.0
2013-12-26 13:10:00,21.91,21.95,21.91,21.95,116500.0,21.4169,21.456,21.4169,21.456,116500.0
2013-12-26 13:15:00,21.95,21.95,21.91,21.92,112600.0,21.456,21.456,21.4169,21.4266,112600.0
2013-12-26 13:20:00,21.91,21.94,21.91,21.93,58800.0,21.4169,21.4462,21.4169,21.4364,58800.0
2013-12-26 13:25:00,21.93,21.93,21.9,21.9,74900.0,21.4364,21.4364,21.4071,21.4071,74900.0
2013-12-26 13:30:00,21.9,21.92,21.9,21.92,33100.0,21.4071,21.4266,21.4071,21.4266,33100.0
2013-12-26 13:35:00,21.92,21.93,21.9,21.93,160200.0,21.4266,21.4364,21.4071,21.4364,160200.0
2013-12-26 13:40:00,21.93,21.93,21.91,21.92,42200.0,21.4364,21.4364,21.4169,21.4266,42200.0
2013-12-26 13:45:00,21.92,21.92,21.89,21.9,107900.0,21.4266,21.4266,21.3973,21.4071,107900.0
2013-12-26 13:50:00,21.89,21.91,21.89,21.9,87300.0,21.3973,21.4169,21.3973,21.4071,87300.0
2013-12-26 13:55:00,21.89,21.91,21.87,21.89,186900.0,21.3973,21.4169,21.3778,21.3973,186900.0
2013-12-26 14:00:00,21.89,21.9,21.84,21.84,152600.0,21.3973,21.4071,21.3484,21.3484,152600.0
2013-12-26 14:05:00,21.85,21.86,21.83,21.84,76600.0,21.3582,21.368,21.3387,21.3484,76600.0
2013-12-26 14:10:00,21.83,21.85,21.83,21.83,112100.0,21.3387,21.3582,21.3387,21.3387,112100.0
2013-12-26 14:15:00,21.84,21.84,21.82,21.82,92900.0,21.3484,21.3484,21.3289,21.3289,92900.0
2013-12-26 14:20:00,21.83,21.83,21.82,21.82,43500.0,21.3387,21.3387,21.3289,21.3289,43500.0
2013-12-26 14:25:00,21.82,21.87,21.82,21.86,264900.0,21.3289,21.3778,21.3289,21.368,264900.0
2013-12-26 14:30:00,21.86,21.86,21.85,21.86,25300.0,21.368,21.368,21.3582,21.368,25300.0
2013-12-26 14:35:00,21.85,21.86,21.82,21.83,193700.0,21.3582,21.368,21.3289,21.3387,193700.0
2013-12-26 14:40:00,21.83,21.84,21.83,21.83,56300.0,21.3387,21.3484,21.3387,21.3387,56300.0
2013-12-26 14:45:00,21.83,21.85,21.8,21.84,324700.0,21.3387,21.3582,21.3093,21.3484,324700.0
2013-12-26 14:50:00,21.84,21.86,21.84,21.85,129700.0,21.3484,21.368,21.3484,21.3582,129700.0
2013-12-26 14:55:00,21.84,21.87,21.84,21.84,144200.0,21.3484,21.3778,21.3484,21.3484,144200.0
2013-12-26 15:00:00,21.85,21.86,21.84,21.84,88900.0,21.3582,21.368,21.3484,21.3484,88900.0
2013-12-26 15:05:00,21.85,21.85,21.83,21.84,103200.0,21.3582,21.3582,21.3387,21.3484,103200.0
2013-12-26 15:10:00,21.84,21.84,21.83,21.84,37800.0,21.3484,21.3484,21.3387,21.3484,37800.0
2013-12-26 15:15:00,21.84,21.84,21.83,21.84,139400.0,21.3484,21.3484,21.3387,21.3484,139400.0
2013-12-26 15:20:00,21.84,21.85,21.8,21.8,258500.0,21.3484,21.3582,21.3093,21.3093,258500.0
2013-12-26 15:25:00,21.8,21.82,21.8,21.82,164600.0,21.3093,21.3289,21.3093,21.3289,164600.0
2013-12-26 15:30:00,21.82,21.84,21.82,21.84,116000.0,21.3289,21.3484,21.3289,21.3484,116000.0
2013-12-26 15:35:00,21.84,21.86,21.83,21.85,226100.0,21.3484,21.368,21.3387,21.3582,226100.0
2013-12-26 15:40:00,21.86,21.87,21.82,21.84,303600.0,21.368,21.3778,21.3289,21.3484,303600.0
2013-12-26 15:45:00,21.84,21.85,21.81,21.81,189400.0,21.3484,21.3582,21.3191,21.3191,189400.0
2013-12-26 15:50:00,21.81,21.83,21.79,21.82,502400.0,21.3191,21.3387,21.2996,21.3289,502400.0
2013-12-26 15:55:00,21.82,21.82,21.74,21.74,1352500.0,21.3289,21.3289,21.2507,21.2507,1352500.0
2013-12-27 09:30:00,21.88,21.99,21.84,21.84,546500.0,21.3875,21.4951,21.3484,21.3484,546500.0
2013-12-27 09:35:00,21.85,21.86,21.74,21.82,602900.0,21.3582,21.368,21.2507,21.3289,602900.0
2013-12-27 09:40:00,21.83,21.85,21.75,21.79,680900.0,21.3387,21.3582,21.2605,21.2996,680900.0
2013-12-27 09:45:00,21.8,21.8,21.71,21.77,425900.0,21.3093,21.3093,21.2214,21.28,425900.0
2013-12-27 09:50:00,21.77,21.87,21.73,21.86,551400.0,21.28,21.3778,21.2409,21.368,551400.0
2013-12-27 09:55:00,21.86,21.91,21.82,21.89,502200.0,21.368,21.4169,21.3289,21.3973,502200.0
2013-12-27 10:00:00,21.88,21.89,21.8,21.88,235600.0,21.3875,21.3973,21.3093,21.3875,235600.0
2013-12-27 10:05:00,21.88,21.98,21.87,21.96,420100.0,21.3875,21.4853,21.3778,21.4657,420100.0
2013-12-27 10:10:00,21.95,21.97,21.93,21.94,149900.0,21.456,21.4755,21.4364,21.4462,149900.0
2013-12-27 10:15:00,21.93,21.94,21.87,21.9,684300.0,21.4364,21.4462,21.3778,21.4071,684300.0
2013-12-27 10:20:00,21.9,21.91,21.8,21.82,308900.0,21.4071,21.4169,21.3093,21.3289,308900.0
2013-12-27 10:25:00,21.83,21.83,21.77,21.77,166700.0,21.3387,21.3387,21.28,21.28,166700.0
2013-12-27 10:30:00,21.78,21.81,21.77,21.8,168100.0,21.2898,21.3191,21.28,21.3093,168100.0
2013-12-27 10:35:00,21.8,21.81,21.77,21.79,175400.0,21.3093,21.3191,21.28,21.2996,175400.0
2013-12-27 10:40:00,21.79,21.79,21.71,21.75,271900.0,21.2996,21.2996,21.2214,21.2605,271900.0
2013-12-27 10:45:00,21.75,21.76,21.64,21.68,562700.0,21.2605,21.2702,21.1529,21.192,562700.0
2013-12-27 10:50:00,21.68,21.71,21.66,21.66,161100.0,21.192,21.2214,21.1725,21.1725,161100.0
2013-12-27 10:55:00,21.67,21.69,21.64,21.64,155900.0,21.1823,21.2018,21.1529,21.1529,155900.0
2013-12-27 11:00:00,21.64,21.71,21.64,21.67,238900.0,21.1529,21.2214,21.1529,21.1823,238900.0
2013-12-27 11:05:00,21.67,21.72,21.66,21.69,345100.0,21.1823,21.2311,21.1725,21.2018,345100.0
2013-12-27 11:10:00,21.69,21.76,21.69,21.75,196200.0,21.2018,21.2702,21.2018,21.2605,196200.0
2013-12-27 11:15:00,21.76,21.79,21.76,21.78,184400.0,21.2702,21.2996,21.2702,21.2898,184400.0
2013-12-27 11:20:00,21.78,21.78,21.73,21.74,248000.0,21.2898,21.2898,21.2409,21.2507,248000.0
2013-12-27 11:25:00,21.75,21.76,21.7,21.76,218300.0,21.2605,21.2702,21.2116,21.2702,218300.0
2013-12-27 11:30:00,21.76,21.79,21.68,21.71,525200.0,21.2702,21.2996,21.192,21.2214,525200.0
2013-12-27 11:35:00,21.7,21.72,21.65,21.66,481400.0,21.2116,21.2311,21.1627,21.1725,481400.0
2013-12-27 11:40:00,21.65,21.69,21.64,21.67,332300.0,21.1627,21.2018,21.1529,21.1823,332300.0
2013-12-27 11:45:00,21.68,21.74,21.64,21.71,378100.0,21.192,21.2507,21.1529,21.2214,378100.0
2013-12-27 11:50:00,21.72,21.72,21.69,21.69,81300.0,21.2311,21.2311,21.2018,21.2018,81300.0
2013-12-27 11:55:00,21.69,21.72,21.68,21.69,428000.0,21.2018,21.2311,21.192,21.2018,428000.0
2013-12-27 12:00:00,21.69,21.73,21.68,21.71,144500.0,21.2018,21.2409,21.192,21.2214,144500.0
2013-12-27 12:05:00,21.71,21.73,21.7,21.7,107300.0,21.2214,21.2409,21.2116,21.2116,107300.0
2013-12-27 12:10:00,21.71,21.73,21.7,21.72,89100.0,21.2214,21.2409,21.2116,21.2311,89100.0
2013-12-27 12:15:00,21.71,21.72,21.7,21.71,69600.0,21.2214,21.2311,21.2116,21.2214,69600.0
2013-12-27 12:20:00,21.71,21.73,21.7,21.72,61200.0,21.2214,21.2409,21.2116,21.2311,61200.0
2013-12-27 12:25:00,21.72,21.73,21.7,21.7,43300.0,21.2311,21.2409,21.2116,21.2116,43300.0
2013-12-27 12:30:00,21.7,21.71,21.67,21.68,114100.0,21.2116,21.2214,21.1823,21.192,114100.0
2013-12-27 12:35:00,21.68,21.71,21.67,21.71,135100.0,21.192,21.2214,21.1823,21.2214,135100.0
2013-12-27 12:40:00,21.7,21.71,21.66,21.68,94100.0,21.2116,21.2214,21.1725,21.192,94100.0
2013-12-27 12:45:00,21.68,21.7,21.68,21.69,61100.0,21.192,21.2116,21.192,21.2018,61100.0
2013-12-27 12:50:00,21.7,21.7,21.66,21.66,135200.0,21.2116,21.2116,21.1725,21.1725,135200.0
2013-12-27 12:55:00,21.66,21.67,21.65,21.66,113500.0,21.1725,21.1823,21.1627,21.1725,113500.0
2013-12-27 13:00:00,21.65,21.67,21.64,21.66,181600.0,21.1627,21.1823,21.1529,21.1725,181600.0
2013-12-27 13:05:00,21.66,21.67,21.61,21.61,232800.0,21.1725,21.1823,21.1236,21.1236,232800.0
2013-12-27 13:10:00,21.62,21.65,21.62,21.63,234700.0,21.1334,21.1627,21.1334,21.1432,234700.0
2013-12-27 13:15:00,21.62,21.62,21.6,21.6,232500.0,21.1334,21.1334,21.1138,21.1138,232500.0
2013-12-27 13:20:00,21.6,21.62,21.58,21.6,200400.0,21.1138,21.1334,21.0943,21.1138,200400.0
2013-12-27 13:25:00,21.61,21.63,21.59,21.63,205100.0,21.1236,21.1432,21.1041,21.1432,205100.0
2013-12-27 13:30:00,21.63,21.64,21.6,21.6,144100.0,21.1432,21.1529,21.1138,21.1138,144100.0
2013-12-27 13:35:00,21.61,21.65,21.6,21.64,143100.0,21.1236,21.1627,21.1138,21.1529,143100.0
2013-12-27 13:40:00,21.63,21.64,21.6,21.61,170500.0,21.1432,21.1529,21.1138,21.1236,170500.0
2013-12-27 13:45:00,21.6,21.63,21.59,21.6,278500.0,21.1138,21.1432,21.1041,21.1138,278500.0
2013-12-27 13:50:00,21.59,21.6,21.59,21.59,60400.0,21.1041,21.1138,21.1041,21.1041,60400.0
2013-12-27 13:55:00,21.6,21.61,21.58,21.6,432400.0,21.1138,21.1236,21.0943,21.1138,432400.0
2013-12-27 14:00:00,21.6,21.61,21.57,21.57,255000.0,21.1138,21.1236,21.0845,21.0845,255000.0
2013-12-27 14:05:00,21.57,21.6,21.55,21.6,360400.0,21.0845,21.1138,21.065,21.1138,360400.0
2013-12-27 14:10:00,21.59,21.6,21.57,21.57,116900.0,21.1041,21.1138,21.0845,21.0845,116900.0
2013-12-27 14:15:00,21.57,21.58,21.55,21.58,117600.0,21.0845,21.0943,21.065,21.0943,117600.0
2013-12-27 14:20:00,21.58,21.58,21.56,21.57,101800.0,21.0943,21.0943,21.0747,21.0845,101800.0
2013-12-27 14:25:00,21.57,21.6,21.57,21.59,123600.0,21.0845,21.1138,21.0845,21.1041,123600.0
2013-12-27 14:30:00,21.59,21.59,21.57,21.58,81500.0,21.1041,21.1041,21.0845,21.0943,81500.0
2013-12-27 14:35:00,21.58,21.59,21.57,21.57,107400.0,21.0943,21.1041,21.0845,21.0845,107400.0
2013-12-27 14:40:00,21.57,21.59,21.57,21.59,69100.0,21.0845,21.1041,21.0845,21.1041,69100.0
2013-12-27 14:45:00,21.59,21.59,21.57,21.58,88600.0,21.1041,21.1041,21.0845,21.0943,88600.0
2013-12-27 14:50:00,21.57,21.59,21.57,21.58,87000.0,21.0845,21.1041,21.0845,21.0943,87000.0
2013-12-27 14:55:00,21.57,21.58,21.55,21.55,126800.0,21.0845,21.0943,21.065,21.065,126800.0
2013-12-27 15:00:00,21.54,21.55,21.53,21.54,141000.0,21.0552,21.065,21.0454,21.0552,141000.0
2013-12-27 15:05:00,21.55,21.55,21.52,21.53,218900.0,21.065,21.065,21.0356,21.0454,218900.0
2013-12-27 15:10:00,21.52,21.53,21.51,21.51,120800.0,21.0356,21.0454,21.0259,21.0259,120800.0
2013-12-27 15:15:00,21.51,21.53,21.51,21.53,132800.0,21.0259,21.0454,21.0259,21.0454,132800.0
2013-12-27 15:20:00,21.52,21.53,21.51,21.51,125400.0,21.0356,21.0454,21.0259,21.0259,125400.0
2013-12-27 15:25:00,21.51,21.52,21.51,21.52,70100.0,21.0259,21.0356,21.0259,21.0356,70100.0
2013-12-27 15:30:00,21.51,21.53,21.49,21.52,324600.0,21.0259,21.0454,21.0063,21.0356,324600.0
2013-12-27 15:35:00,21.53,21.53,21.5,21.51,194800.0,21.0454,21.0454,21.0161,21.0259,194800.0
2013-12-27 15:40:00,21.5,21.51,21.48,21.48,305000.0,21.0161,21.0259,20.9965,20.9965,305000.0
2013-12-27 15:45:00,21.49,21.5,21.46,21.47,334600.0,21.0063,21.0161,20.977,20.9868,334600.0
2013-12-27 15:50:00,21.46,21.5,21.46,21.5,499500.0,20.977,21.0161,20.977,21.0161,499500.0
2013-12-27 15:55:00,21.49,21.52,21.49,21.52,708200.0,21.0063,21.0356,21.0063,21.0356,708200.0
2013-12-30 09:30:00,21.45,21.68,21.41,21.61,641700.0,20.9672,21.192,20.9281,21.1236,641700.0
2013-12-30 09:35:00,21.61,21.62,21.51,21.56,371700.0,21.1236,21.1334,21.0259,21.0747,371700.0
2013-12-30 09:40:00,21.56,21.61,21.43,21.45,881500.0,21.0747,21.1236,20.9477,20.9672,881500.0
2013-12-30 09:45:00,21.45,21.45,21.32,21.34,751300.0,20.9672,20.9672,20.8401,20.8597,751300.0
2013-12-30 09:50:00,21.35,21.37,21.26,21.29,610700.0,20.8695,20.889,20.7815,20.8108,610700.0
2013-12-30 09:55:00,21.3,21.31,21.23,21.28,593700.0,20.8206,20.8304,20.7522,20.801,593700.0
2013-12-30 10:00:00,21.28,21.34,21.25,21.31,630100.0,20.801,20.8597,20.7717,20.8304,630100.0
2013-12-30 10:05:00,21.31,21.42,21.3,21.38,356200.0,20.8304,20.9379,20.8206,20.8988,356200.0
2013-12-30 10:10:00,21.38,21.42,21.35,21.38,352900.0,20.8988,20.9379,20.8695,20.8988,352900.0
2013-12-30 10:15:00,21.38,21.48,21.38,21.43,1066500.0,20.8988,20.9965,20.8988,20.9477,1066500.0
2013-12-30 10:20:00,21.43,21.44,21.39,21.41,181800.0,20.9477,20.9574,20.9086,20.9281,181800.0
2013-12-30 10:25:00,21.41,21.41,21.35,21.37,184500.0,20.9281,20.9281,20.8695,20.889,184500.0
2013-12-30 10:30:00,21.38,21.44,21.37,21.42,295500.0,20.8988,20.9574,20.889,20.9379,295500.0
2013-12-30 10:35:00,21.42,21.43,21.38,21.39,159900.0,20.9379,20.9477,20.8988,20.9086,159900.0
2013-12-30 10:40:00,21.39,21.4,21.38,21.38,166100.0,20.9086,20.9183,20.8988,20.8988,166100.0
2013-12-30 10:45:00,21.39,21.4,21.38,21.39,134700.0,20.9086,20.9183,20.8988,20.9086,134700.0
2013-12-30 10:50:00,21.4,21.4,21.37,21.39,152100.0,20.9183,20.9183,20.889,20.9086,152100.0
2013-12-30 10:55:00,21.39,21.4,21.38,21.39,104100.0,20.9086,20.9183,20.8988,20.9086,104100.0
2013-12-30 11:00:00,21.39,21.42,21.38,21.39,208400.0,20.9086,20.9379,20.8988,20.9086,208400.0
2013-12-30 11:05:00,21.39,21.39,21.34,21.34,229100.0,20.9086,20.9086,20.8597,20.8597,229100.0
2013-12-30 11:10:00,21.33,21.44,21.33,21.43,273500.0,20.8499,20.9574,20.8499,20.9477,273500.0
2013-12-30 11:15:00,21.44,21.47,21.41,21.46,197600.0,20.9574,20.9868,20.9281,20.977,197600.0
2013-12-30 11:20:00,21.46,21.5,21.44,21.5,412500.0,20.977,21.0161,20.9574,21.0161,412500.0
2013-12-30 11:25:00,21.5,21.52,21.48,21.48,271500.0,21.0161,21.0356,20.9965,20.9965,271500.0
2013-12-30 11:30:00,21.49,21.49,21.45,21.46,144400.0,21.0063,21.0063,20.9672,20.977,144400.0
2013-12-30 11:35:00,21.46,21.51,21.44,21.49,199300.0,20.977,21.0259,20.9574,21.0063,199300.0
2013-12-30 11:40:00,21.49,21.55,21.48,21.53,378000.0,21.0063,21.065,20.9965,21.0454,378000.0
2013-12-30 11:45:00,21.53,21.54,21.51,21.52,120400.0,21.0454,21.0552,21.0259,21.0356,120400.0
2013-12-30 11:50:00,21.53,21.54,21.51,21.51,122500.0,21.0454,21.0552,21.0259,21.0259,122500.0
2013-12-30 11:55:00,21.52,21.55,21.51,21.55,66200.0,21.0356,21.065,21.0259,21.065,66200.0
2013-12-30 12:00:00,21.54,21.59,21.54,21.56,317400.0,21.0552,21.1041,21.0552,21.0747,317400.0
2013-12-30 12:05:00,21.56,21.56,21.5,21.52,180800.0,21.0747,21.0747,21.0161,21.0356,180800.0
2013-12-30 12:10:00,21.52,21.55,21.51,21.53,81000.0,21.0356,21.065,21.0259,21.0454,81000.0
2013-12-30 12:15:00,21.52,21.53,21.5,21.53,98100.0,21.0356,21.0454,21.0161,21.0454,98100.0
2013-12-30 12:20:00,21.52,21.52,21.49,21.49,131600.0,21.0356,21.0356,21.0063,21.0063,131600.0
2013-12-30 12:25:00,21.48,21.49,21.46,21.49,133500.0,20.9965,21.0063,20.977,21.0063,133500.0
2013-12-30 12:30:00,21.49,21.5,21.47,21.49,75000.0,21.0063,21.0161,20.9868,21.0063,75000.0
2013-12-30 12:35:00,21.48,21.49,21.44,21.45,97400.0,20.9965,21.0063,20.9574,20.9672,97400.0
2013-12-30 12:40:00,21.44,21.48,21.44,21.46,130100.0,20.9574,20.9965,20.9574,20.977,130100.0
2013-12-30 12:45:00,21.47,21.47,21.44,21.47,100700.0,20.9868,20.9868,20.9574,20.9868,100700.0
2013-12-30 12:50:00,21.47,21.47,21.43,21.43,100600.0,20.9868,20.9868,20.9477,20.9477,100600.0
2013-12-30 12:55:00,21.43,21.44,21.4,21.41,104500.0,20.9477,20.9574,20.9183,20.9281,104500.0
2013-12-30 13:00:00,21.4,21.41,21.4,21.41,47600.0,20.9183,20.9281,20.9183,20.9281,47600.0
2013-12-30 13:05:00,21.4,21.41,21.39,21.39,70900.0,20.9183,20.9281,20.9086,20.9086,70900.0
2013-12-30 13:10:00,21.4,21.43,21.39,21.43,150900.0,20.9183,20.9477,20.9086,20.9477,150900.0
2013-12-30 13:15:00,21.42,21.43,21.39,21.39,127100.0,20.9379,20.9477,20.9086,20.9086,127100.0
2013-12-30 13:20:00,21.4,21.41,21.39,21.41,59600.0,20.9183,20.9281,20.9086,20.9281,59600.0
2013-12-30 13:25:00,21.41,21.41,21.38,21.39,58000.0,20.9281,20.9281,20.8988,20.9086,58000.0
2013-12-30 13:30:00,21.39,21.43,21.38,21.41,130300.0,20.9086,20.9477,20.8988,20.9281,130300.0
2013-12-30 13:35:00,21.42,21.42,21.39,21.39,40900.0,20.9379,20.9379,20.9086,20.9086,40900.0
2013-12-30 13:40:00,21.39,21.4,21.37,21.38,122100.0,20.9086,20.9183,20.889,20.8988,122100.0
2013-12-30 13:45:00,21.38,21.39,21.37,21.38,57900.0,20.8988,20.9086,20.889,20.8988,57900.0
2013-12-30 13:50:00,21.38,21.39,21.38,21.38,45100.0,20.8988,20.9086,20.8988,20.8988,45100.0
2013-12-30 13:55:00,21.38,21.38,21.34,21.34,129100.0,20.8988,20.8988,20.8597,20.8597,129100.0
2013-12-30 14:00:00,21.35,21.35,21.33,21.33,233800.0,20.8695,20.8695,20.8499,20.8499,233800.0
2013-12-30 14:05:00,21.33,21.34,21.29,21.3,227500.0,20.8499,20.8597,20.8108,20.8206,227500.0
2013-12-30 14:10:00,21.3,21.3,21.28,21.28,273800.0,20.8206,20.8206,20.801,20.801,273800.0
2013-12-30 14:15:00,21.29,21.29,21.28,21.28,69000.0,20.8108,20.8108,20.801,20.801,69000.0
2013-12-30 14:20:00,21.29,21.34,21.28,21.31,256000.0,20.8108,20.8597,20.801,20.8304,256000.0
2013-12-30 14:25:00,21.31,21.32,21.29,21.29,101000.0,20.8304,20.8401,20.8108,20.8108,101000.0
2013-12-30 14:30:00,21.29,21.32,21.28,21.31,245600.0,20.8108,20.8401,20.801,20.8304,245600.0
2013-12-30 14:35:00,21.32,21.35,21.3,21.35,193000.0,20.8401,20.8695,20.8206,20.8695,193000.0
2013-12-30 14:40:00,21.35,21.37,21.33,21.35,196900.0,20.8695,20.889,20.8499,20.8695,196900.0
2013-12-30 14:45:00,21.36,21.39,21.35,21.39,244600.0,20.8792,20.9086,20.8695,20.9086,244600.0
2013-12-30 14:50:00,21.39,21.4,21.38,21.39,95500.0,20.9086,20.9183,20.8988,20.9086,95500.0
2013-12-30 14:55:00,21.4,21.4,21.37,21.38,189700.0,20.9183,20.9183,20.889,20.8988,189700.0
2013-12-30 15:00:00,21.38,21.39,21.36,21.37,188100.0,20.8988,20.9086,20.8792,20.889,188100.0
2013-12-30 15:05:00,21.36,21.37,21.34,21.35,152200.0,20.8792,20.889,20.8597,20.8695,152200.0
2013-12-30 15:10:00,21.34,21.35,21.32,21.35,293800.0,20.8597,20.8695,20.8401,20.8695,293800.0
2013-12-30 15:15:00,21.35,21.35,21.33,21.35,115800.0,20.8695,20.8695,20.8499,20.8695,115800.0
2013-12-30 15:20:00,21.35,21.35,21.33,21.33,187400.0,20.8695,20.8695,20.8499,20.8499,187400.0
2013-12-30 15:25:00,21.34,21.34,21.33,21.34,125200.0,20.8597,20.8597,20.8499,20.8597,125200.0
2013-12-30 15:30:00,21.34,21.34,21.33,21.34,170100.0,20.8597,20.8597,20.8499,20.8597,170100.0
2013-12-30 15:35:00,21.34,21.34,21.31,21.31,182100.0,20.8597,20.8597,20.8304,20.8304,182100.0
2013-12-30 15:40:00,21.31,21.32,21.3,21.3,221300.0,20.8304,20.8401,20.8206,20.8206,221300.0
2013-12-30 15:45:00,21.3,21.31,21.29,21.29,182500.0,20.8206,20.8304,20.8108,20.8108,182500.0
2013-12-30 15:50:00,21.3,21.3,21.27,21.27,493400.0,20.8206,20.8206,20.7913,20.7913,493400.0
2013-12-30 15:55:00,21.27,21.29,21.26,21.29,1139300.0,20.7913,20.8108,20.7815,20.8108,1139300.0
2013-12-31 09:30:00,21.41,21.53,21.38,21.49,428100.0,20.9281,21.0454,20.8988,21.0063,428100.0
2013-12-31 09:35:00,21.5,21.69,21.49,21.63,1065000.0,21.0161,21.2018,21.0063,21.1432,1065000.0
2013-12-31 09:40:00,21.63,21.83,21.63,21.74,881300.0,21.1432,21.3387,21.1432,21.2507,881300.0
2013-12-31 09:45:00,21.75,21.82,21.74,21.77,597100.0,21.2605,21.3289,21.2507,21.28,597100.0
2013-12-31 09:50:00,21.78,21.9,21.77,21.84,1010500.0,21.2898,21.4071,21.28,21.3484,1010500.0
2013-12-31 09:55:00,21.84,21.85,21.75,21.77,416700.0,21.3484,21.3582,21.2605,21.28,416700.0
2013-12-31 10:00:00,21.78,21.93,21.78,21.83,830200.0,21.2898,21.4364,21.2898,21.3387,830200.0
2013-12-31 10:05:00,21.84,21.84,21.77,21.79,391100.0,21.3484,21.3484,21.28,21.2996,391100.0
2013-12-31 10:10:00,21.78,21.82,21.78,21.8,215700.0,21.2898,21.3289,21.2898,21.3093,215700.0
2013-12-31 10:15:00,21.79,21.8,21.73,21.79,480600.0,21.2996,21.3093,21.2409,21.2996,480600.0
2013-12-31 10:20:00,21.79,21.89,21.79,21.88,550400.0,21.2996,21.3973,21.2996,21.3875,550400.0
2013-12-31 10:25:00,21.88,21.89,21.84,21.85,407300.0,21.3875,21.3973,21.3484,21.3582,407300.0
2013-12-31 10:30:00,21.86,21.88,21.82,21.82,349500.0,21.368,21.3875,21.3289,21.3289,349500.0
2013-12-31 10:35:00,21.83,21.83,21.79,21.81,187200.0,21.3387,21.3387,21.2996,21.3191,187200.0
2013-12-31 10:40:00,21.8,21.83,21.8,21.82,224000.0,21.3093,21.3387,21.3093,21.3289,224000.0
2013-12-31 10:45:00,21.82,21.85,21.8,21.81,367400.0,21.3289,21.3582,21.3093,21.3191,367400.0
2013-12-31 10:50:00,21.8,21.81,21.76,21.78,189300.0,21.3093,21.3191,21.2702,21.2898,189300.0
2013-12-31 10:55:00,21.77,21.82,21.74,21.82,564800.0,21.28,21.3289,21.2507,21.3289,564800.0
2013-12-31 11:00:00,21.82,21.87,21.81,21.84,472700.0,21.3289,21.3778,21.3191,21.3484,472700.0
2013-12-31 11:05:00,21.83,21.86,21.81,21.81,297700.0,21.3387,21.368,21.3191,21.3191,297700.0
2013-12-31 11:10:00,21.81,21.82,21.77,21.78,207300.0,21.3191,21.3289,21.28,21.2898,207300.0
2013-12-31 11:15:00,21.77,21.81,21.76,21.8,229200.0,21.28,21.3191,21.2702,21.3093,229200.0
2013-12-31 11:20:00,21.8,21.81,21.78,21.8,257700.0,21.3093,21.3191,21.2898,21.3093,257700.0
2013-12-31 11:25:00,21.8,21.84,21.79,21.84,201600.0,21.3093,21.3484,21.2996,21.3484,201600.0
2013-12-31 11:30:00,21.84,21.85,21.82,21.82,202900.0,21.3484,21.3582,21.3289,21.3289,202900.0
2013-12-31 11:35:00,21.82,21.85,21.81,21.85,240500.0,21.3289,21.3582,21.3191,21.3582,240500.0
2013-12-31 11:40:00,21.85,21.85,21.81,21.82,204600.0,21.3582,21.3582,21.3191,21.3289,204600.0
2013-12-31 11:45:00,21.82,21.86,21.81,21.85,337800.0,21.3289,21.368,21.3191,21.3582,337800.0
2013-12-31 11:50:00,21.85,21.85,21.82,21.82,149900.0,21.3582,21.3582,21.3289,21.3289,149900.0
2013-12-31 11:55:00,21.82,21.85,21.82,21.85,151000.0,21.3289,21.3582,21.3289,21.3582,151000.0
2013-12-31 12:00:00,21.85,21.87,21.84,21.85,348800.0,21.3582,21.3778,21.3484,21.3582,348800.0
2013-12-31 12:05:00,21.85,21.86,21.75,21.77,787900.0,21.3582,21.368,21.2605,21.28,787900.0
2013-12-31 12:10:00,21.77,21.82,21.67,21.82,714100.0,21.28,21.3289,21.1823,21.3289,714100.0
2013-12-31 12:15:00,21.82,21.84,21.79,21.82,589400.0,21.3289,21.3484,21.2996,21.3289,589400.0
2013-12-31 12:20:00,21.83,21.85,21.82,21.85,158400.0,21.3387,21.3582,21.3289,21.3582,158400.0
2013-12-31 12:25:00,21.85,21.85,21.82,21.82,118500.0,21.3582,21.3582,21.3289,21.3289,118500.0
2013-12-31 12:30:00,21.83,21.83,21.8,21.8,144100.0,21.3387,21.3387,21.3093,21.3093,144100.0
2013-12-31 12:35:00,21.8,21.83,21.8,21.82,119500.0,21.3093,21.3387,21.3093,21.3289,119500.0
2013-12-31 12:40:00,21.82,21.83,21.82,21.82,103500.0,21.3289,21.3387,21.3289,21.3289,103500.0
2013-12-31 12:45:00,21.82,21.83,21.8,21.83,218700.0,21.3289,21.3387,21.3093,21.3387,218700.0
2013-12-31 12:50:00,21.83,21.83,21.82,21.82,87700.0,21.3387,21.3387,21.3289,21.3289,87700.0
2013-12-31 12:55:00,21.83,21.83,21.82,21.82,106500.0,21.3387,21.3387,21.3289,21.3289,106500.0
2013-12-31 13:00:00,21.82,21.83,21.82,21.82,61200.0,21.3289,21.3387,21.3289,21.3289,61200.0
2013-12-31 13:05:00,21.82,21.83,21.8,21.81,188100.0,21.3289,21.3387,21.3093,21.3191,188100.0
2013-12-31 13:10:00,21.81,21.82,21.81,21.81,56600.0,21.3191,21.3289,21.3191,21.3191,56600.0
2013-12-31 13:15:00,21.81,21.83,21.8,21.82,261900.0,21.3191,21.3387,21.3093,21.3289,261900.0
2013-12-31 13:20:00,21.82,21.83,21.82,21.82,77000.0,21.3289,21.3387,21.3289,21.3289,77000.0
2013-12-31 13:25:00,21.82,21.83,21.82,21.82,109100.0,21.3289,21.3387,21.3289,21.3289,109100.0
2013-12-31 13:30:00,21.83,21.83,21.8,21.8,169400.0,21.3387,21.3387,21.3093,21.3093,169400.0
2013-12-31 13:35:00,21.8,21.82,21.8,21.81,102200.0,21.3093,21.3289,21.3093,21.3191,102200.0
2013-12-31 13:40:00,21.81,21.82,21.79,21.8,197900.0,21.3191,21.3289,21.2996,21.3093,197900.0
2013-12-31 13:45:00,21.8,21.82,21.8,21.81,148000.0,21.3093,21.3289,21.3093,21.3191,148000.0
2013-12-31 13:50:00,21.82,21.82,21.81,21.82,183000.0,21.3289,21.3289,21.3191,21.3289,183000.0
2013-12-31 13:55:00,21.82,21.82,21.77,21.78,129600.0,21.3289,21.3289,21.28,21.2898,129600.0
2013-12-31 14:00:00,21.78,21.8,21.78,21.8,125000.0,21.2898,21.3093,21.2898,21.3093,125000.0
2013-12-31 14:05:00,21.8,21.8,21.78,21.8,88200.0,21.3093,21.3093,21.2898,21.3093,88200.0
2013-12-31 14:10:00,21.8,21.8,21.79,21.79,65400.0,21.3093,21.3093,21.2996,21.2996,65400.0
2013-12-31 14:15:00,21.8,21.81,21.79,21.81,153000.0,21.3093,21.3191,21.2996,21.3191,153000.0
2013-12-31 14:20:00,21.8,21.82,21.8,21.82,136400.0,21.3093,21.3289,21.3093,21.3289,136400.0
2013-12-31 14:25:00,21.82,21.82,21.78,21.8,171800.0,21.3289,21.3289,21.2898,21.3093,171800.0
2013-12-31 14:30:00,21.8,21.8,21.77,21.77,98900.0,21.3093,21.3093,21.28,21.28,98900.0
2013-12-31 14:35:00,21.78,21.79,21.77,21.77,128500.0,21.2898,21.2996,21.28,21.28,128500.0
2013-12-31 14:40:00,21.78,21.8,21.77,21.78,185000.0,21.2898,21.3093,21.28,21.2898,185000.0
2013-12-31 14:45:00,21.79,21.8,21.75,21.77,243200.0,21.2996,21.3093,21.2605,21.28,243200.0
2013-12-31 14:50:00,21.78,21.79,21.75,21.76,233800.0,21.2898,21.2996,21.2605,21.2702,233800.0
2013-12-31 14:55:00,21.76,21.76,21.72,21.75,200300.0,21.2702,21.2702,21.2311,21.2605,200300.0
2013-12-31 15:00:00,21.75,21.76,21.74,21.74,96300.0,21.2605,21.2702,21.2507,21.2507,96300.0
2013-12-31 15:05:00,21.74,21.75,21.72,21.73,99800.0,21.2507,21.2605,21.2311,21.2409,99800.0
2013-12-31 15:10:00,21.72,21.73,21.72,21.73,125200.0,21.2311,21.2409,21.2311,21.2409,125200.0
2013-12-31 15:15:00,21.73,21.73,21.72,21.72,162000.0,21.2409,21.2409,21.2311,21.2311,162000.0
2013-12-31 15:20:00,21.73,21.73,21.71,21.71,134200.0,21.2409,21.2409,21.2214,21.2214,134200.0
2013-12-31 15:25:00,21.71,21.72,21.7,21.71,266900.0,21.2214,21.2311,21.2116,21.2214,266900.0
2013-12-31 15:30:00,21.71,21.74,21.7,21.73,236700.0,21.2214,21.2507,21.2116,21.2409,236700.0
2013-12-31 15:35:00,21.73,21.74,21.73,21.73,150400.0,21.2409,21.2507,21.2409,21.2409,150400.0
2013-12-31 15:40:00,21.73,21.74,21.72,21.73,208700.0,21.2409,21.2507,21.2311,21.2409,208700.0
2013-12-31 15:45:00,21.73,21.77,21.72,21.75,479500.0,21.2409,21.28,21.2311,21.2605,479500.0
2013-12-31 15:50:00,21.75,21.75,21.74,21.75,379100.0,21.2605,21.2605,21.2507,21.2605,379100.0
2013-12-31 15:55:00,21.75,21.77,21.73,21.76,1307900.0,21.2605,21.28,21.2409,21.2702,1307900.0
2014-01-02 09:30:00,21.68,21.7,21.27,21.31,1318300.0,21.192,21.2116,20.7913,20.8304,1318300.0
2014-01-02 09:35:00,21.3,21.46,21.29,21.41,924300.0,20.8206,20.977,20.8108,20.9281,924300.0
2014-01-02 09:40:00,21.42,21.57,21.39,21.5,903300.0,20.9379,21.0845,20.9086,21.0161,903300.0
2014-01-02 09:45:00,21.51,21.56,21.49,21.54,751200.0,21.0259,21.0747,21.0063,21.0552,751200.0
2014-01-02 09:50:00,21.54,21.59,21.53,21.57,380700.0,21.0552,21.1041,21.0454,21.0845,380700.0
2014-01-02 09:55:00,21.57,21.65,21.53,21.61,350200.0,21.0845,21.1627,21.0454,21.1236,350200.0
2014-01-02 10:00:00,21.61,21.61,21.55,21.59,350000.0,21.1236,21.1236,21.065,21.1041,350000.0
2014-01-02 10:05:00,21.59,21.62,21.52,21.53,481700.0,21.1041,21.1334,21.0356,21.0454,481700.0
2014-01-02 10:10:00,21.53,21.76,21.52,21.76,696500.0,21.0454,21.2702,21.0356,21.2702,696500.0
2014-01-02 10:15:00,21.76,21.79,21.69,21.69,573600.0,21.2702,21.2996,21.2018,21.2018,573600.0
2014-01-02 10:20:00,21.68,21.74,21.66,21.69,406200.0,21.192,21.2507,21.1725,21.2018,406200.0
2014-01-02 10:25:00,21.69,21.75,21.65,21.68,357800.0,21.2018,21.2605,21.1627,21.192,357800.0
2014-01-02 10:30:00,21.68,21.69,21.58,21.59,384600.0,21.192,21.2018,21.0943,21.1041,384600.0
2014-01-02 10:35:00,21.58,21.6,21.55,21.56,535900.0,21.0943,21.1138,21.065,21.0747,535900.0
2014-01-02 10:40:00,21.56,21.56,21.54,21.54,402000.0,21.0747,21.0747,21.0552,21.0552,402000.0
2014-01-02 10:45:00,21.54,21.63,21.53,21.61,432200.0,21.0552,21.1432,21.0454,21.1236,432200.0
2014-01-02 10:50:00,21.62,21.65,21.54,21.64,606400.0,21.1334,21.1627,21.0552,21.1529,606400.0
2014-01-02 10:55:00,21.63,21.66,21.61,21.63,256500.0,21.1432,21.1725,21.1236,21.1432,256500.0
2014-01-02 11:00:00,21.64,21.68,21.63,21.67,389600.0,21.1529,21.192,21.1432,21.1823,389600.0
2014-01-02 11:05:00,21.67,21.69,21.61,21.62,505200.0,21.1823,21.2018,21.1236,21.1334,505200.0
2014-01-02 11:10:00,21.62,21.62,21.56,21.62,377700.0,21.1334,21.1334,21.0747,21.1334,377700.0
2014-01-02 11:15:00,21.62,21.66,21.58,21.64,341600.0,21.1334,21.1725,21.0943,21.1529,341600.0
2014-01-02 11:20:00,21.63,21.65,21.61,21.62,527300.0,21.1432,21.1627,21.1236,21.1334,527300.0
2014-01-02 11:25:00,21.62,21.63,21.57,21.57,394500.0,21.1334,21.1432,21.0845,21.0845,394500.0
2014-01-02 11:30:00,21.58,21.6,21.57,21.59,142400.0,21.0943,21.1138,21.0845,21.1041,142400.0
2014-01-02 11:35:00,21.6,21.6,21.57,21.59,120500.0,21.1138,21.1138,21.0845,21.1041,120500.0
2014-01-02 11:40:00,21.59,21.6,21.59,21.6,115300.0,21.1041,21.1138,21.1041,21.1138,115300.0
2014-01-02 11:45:00,21.6,21.61,21.56,21.57,275800.0,21.1138,21.1236,21.0747,21.0845,275800.0
2014-01-02 11:50:00,21.57,21.57,21.52,21.54,276900.0,21.0845,21.0845,21.0356,21.0552,276900.0
2014-01-02 11:55:00,21.53,21.54,21.48,21.51,520800.0,21.0454,21.0552,20.9965,21.0259,520800.0
2014-01-02 12:00:00,21.52,21.55,21.51,21.55,124900.0,21.0356,21.065,21.0259,21.065,124900.0
2014-01-02 12:05:00,21.55,21.57,21.51,21.54,214700.0,21.065,21.0845,21.0259,21.0552,214700.0
2014-01-02 12:10:00,21.53,21.54,21.49,21.5,111000.0,21.0454,21.0552,21.0063,21.0161,111000.0
2014-01-02 12:15:00,21.5,21.53,21.48,21.53,189500.0,21.0161,21.0454,20.9965,21.0454,189500.0
2014-01-02 12:20:00,21.53,21.54,21.52,21.52,113200.0,21.0454,21.0552,21.0356,21.0356,113200.0
2014-01-02 12:25:00,21.52,21.55,21.49,21.53,254900.0,21.0356,21.065,21.0063,21.0454,254900.0
2014-01-02 12:30:00,21.53,21.55,21.52,21.53,290700.0,21.0454,21.065,21.0356,21.0454,290700.0
2014-01-02 12:35:00,21.53,21.54,21.52,21.54,117700.0,21.0454,21.0552,21.0356,21.0552,117700.0
2014-01-02 12:40:00,21.53,21.58,21.53,21.56,296100.0,21.0454,21.0943,21.0454,21.0747,296100.0
2014-01-02 12:45:00,21.57,21.6,21.55,21.56,158900.0,21.0845,21.1138,21.065,21.0747,158900.0
2014-01-02 12:50:00,21.56,21.57,21.52,21.53,286200.0,21.0747,21.0845,21.0356,21.0454,286200.0
2014-01-02 12:55:00,21.53,21.55,21.5,21.55,127200.0,21.0454,21.065,21.0161,21.065,127200.0
2014-01-02 13:00:00,21.55,21.55,21.53,21.53,105200.0,21.065,21.065,21.0454,21.0454,105200.0
2014-01-02 13:05:00,21.53,21.55,21.51,21.55,127300.0,21.0454,21.065,21.0259,21.065,127300.0
2014-01-02 13:10:00,21.55,21.55,21.5,21.5,129700.0,21.065,21.065,21.0161,21.0161,129700.0
2014-01-02 13:15:00,21.51,21.56,21.5,21.56,336600.0,21.0259,21.0747,21.0161,21.0747,336600.0
2014-01-02 13:20:00,21.56,21.57,21.52,21.52,279400.0,21.0747,21.0845,21.0356,21.0356,279400.0
2014-01-02 13:25:00,21.52,21.54,21.51,21.53,106600.0,21.0356,21.0552,21.0259,21.0454,106600.0
2014-01-02 13:30:00,21.53,21.55,21.49,21.54,285500.0,21.0454,21.065,21.0063,21.0552,285500.0
2014-01-02 13:35:00,21.53,21.58,21.53,21.55,185500.0,21.0454,21.0943,21.0454,21.065,185500.0
2014-01-02 13:40:00,21.55,21.55,21.53,21.54,102300.0,21.065,21.065,21.0454,21.0552,102300.0
2014-01-02 13:45:00,21.54,21.57,21.53,21.54,192300.0,21.0552,21.0845,21.0454,21.0552,192300.0
2014-01-02 13:50:00,21.54,21.54,21.51,21.52,75800.0,21.0552,21.0552,21.0259,21.0356,75800.0
2014-01-02 13:55:00,21.51,21.53,21.51,21.53,146800.0,21.0259,21.0454,21.0259,21.0454,146800.0
2014-01-02 14:00:00,21.53,21.55,21.52,21.53,135500.0,21.0454,21.065,21.0356,21.0454,135500.0
2014-01-02 14:05:00,21.52,21.55,21.52,21.52,57600.0,21.0356,21.065,21.0356,21.0356,57600.0
2014-01-02 14:10:00,21.53,21.54,21.5,21.5,96800.0,21.0454,21.0552,21.0161,21.0161,96800.0
2014-01-02 14:15:00,21.5,21.52,21.48,21.49,223000.0,21.0161,21.0356,20.9965,21.0063,223000.0
2014-01-02 14:20:00,21.48,21.51,21.47,21.5,183000.0,20.9965,21.0259,20.9868,21.0161,183000.0
2014-01-02 14:25:00,21.5,21.5,21.48,21.49,135200.0,21.0161,21.0161,20.9965,21.0063,135200.0
2014-01-02 14:30:00,21.48,21.49,21.46,21.46,148600.0,20.9965,21.0063,20.977,20.977,148600.0
2014-01-02 14:35:00,21.47,21.49,21.46,21.48,94500.0,20.9868,21.0063,20.977,20.9965,94500.0
2014-01-02 14:40:00,21.47,21.5,21.47,21.48,93700.0,20.9868,21.0161,20.9868,20.9965,93700.0
2014-01-02 14:45:00,21.49,21.51,21.47,21.49,120900.0,21.0063,21.0259,20.9868,21.0063,120900.0
2014-01-02 14:50:00,21.49,21.51,21.47,21.47,131400.0,21.0063,21.0259,20.9868,20.9868,131400.0
2014-01-02 14:55:00,21.48,21.5,21.47,21.49,172500.0,20.9965,21.0161,20.9868,21.0063,172500.0
2014-01-02 15:00:00,21.48,21.54,21.48,21.51,315700.0,20.9965,21.0552,20.9965,21.0259,315700.0
2014-01-02 15:05:00,21.51,21.55,21.51,21.55,212900.0,21.0259,21.065,21.0259,21.065,212900.0
2014-01-02 15:10:00,21.55,21.58,21.55,21.58,162400.0,21.065,21.0943,21.065,21.0943,162400.0
2014-01-02 15:15:00,21.58,21.6,21.57,21.59,231900.0,21.0943,21.1138,21.0845,21.1041,231900.0
2014-01-02 15:20:00,21.59,21.61,21.58,21.61,240300.0,21.1041,21.1236,21.0943,21.1236,240300.0
2014-01-02 15:25:00,21.61,21.62,21.58,21.58,239200.0,21.1236,21.1334,21.0943,21.0943,239200.0
2014-01-02 15:30:00,21.58,21.64,21.58,21.64,198400.0,21.0943,21.1529,21.0943,21.1529,198400.0
2014-01-02 15:35:00,21.64,21.67,21.62,21.64,347500.0,21.1529,21.1823,21.1334,21.1529,347500.0
2014-01-02 15:40:00,21.64,21.68,21.64,21.68,210600.0,21.1529,21.192,21.1529,21.192,210600.0
2014-01-02 15:45:00,21.67,21.72,21.66,21.69,461600.0,21.1823,21.2311,21.1725,21.2018,461600.0
2014-01-02 15:50:00,21.68,21.69,21.62,21.66,625900.0,21.192,21.2018,21.1334,21.1725,625900.0
2014-01-02 15:55:00,21.66,21.68,21.64,21.66,732100.0,21.1725,21.192,21.1529,21.1725,732100.0
2014-01-03 09:30:00,21.19,21.39,21.17,21.39,1314200.0,20.7131,20.9086,20.6935,20.9086,1314200.0
2014-01-03 09:35:00,21.4,21.43,21.3,21.37,667400.0,20.9183,20.9477,20.8206,20.889,667400.0
2014-01-03 09:40:00,21.37,21.39,21.25,21.27,750600.0,20.889,20.9086,20.7717,20.7913,750600.0
2014-01-03 09:45:00,21.27,21.29,21.15,21.22,1046600.0,20.7913,20.8108,20.674,20.7424,1046600.0
2014-01-03 09:50:00,21.23,21.23,21.04,21.14,1271900.0,20.7522,20.7522,20.5664,20.6642,1271900.0
2014-01-03 09:55:00,21.15,21.19,21.11,21.16,628400.0,20.674,20.7131,20.6349,20.6837,628400.0
2014-01-03 10:00:00,21.16,21.16,21.06,21.14,720000.0,20.6837,20.6837,20.586,20.6642,720000.0
2014-01-03 10:05:00,21.14,21.14,21.07,21.12,638500.0,20.6642,20.6642,20.5958,20.6446,638500.0
2014-01-03 10:10:00,21.12,21.13,21.0,21.01,1205800.0,20.6446,20.6544,20.5273,20.5371,1205800.0
2014-01-03 10:15:00,21.0,21.05,20.99,21.01,1395400.0,20.5273,20.5762,20.5176,20.5371,1395400.0
2014-01-03 10:20:00,21.02,21.16,21.01,21.16,854800.0,20.5469,20.6837,20.5371,20.6837,854800.0
2014-01-03 10:25:00,21.16,21.2,21.12,21.2,497300.0,20.6837,20.7228,20.6446,20.7228,497300.0
2014-01-03 10:30:00,21.2,21.23,21.17,21.2,631400.0,20.7228,20.7522,20.6935,20.7228,631400.0
2014-01-03 10:35:00,21.21,21.24,21.17,21.19,498300.0,20.7326,20.7619,20.6935,20.7131,498300.0
2014-01-03 10:40:00,21.19,21.25,21.18,21.22,518900.0,20.7131,20.7717,20.7033,20.7424,518900.0
2014-01-03 10:45:00,21.22,21.26,21.2,21.22,454400.0,20.7424,20.7815,20.7228,20.7424,454400.0
2014-01-03 10:50:00,21.21,21.25,21.2,21.23,471100.0,20.7326,20.7717,20.7228,20.7522,471100.0
2014-01-03 10:55:00,21.23,21.28,21.21,21.26,919300.0,20.7522,20.801,20.7326,20.7815,919300.0
2014-01-03 11:00:00,21.26,21.27,21.19,21.21,511200.0,20.7815,20.7913,20.7131,20.7326,511200.0
2014-01-03 11:05:00,21.2,21.24,21.18,21.21,336000.0,20.7228,20.7619,20.7033,20.7326,336000.0
2014-01-03 11:10:00,21.21,21.22,21.19,21.2,229100.0,20.7326,20.7424,20.7131,20.7228,229100.0
2014-01-03 11:15:00,21.21,21.22,21.2,21.2,310800.0,20.7326,20.7424,20.7228,20.7228,310800.0
2014-01-03 11:20:00,21.21,21.22,21.2,21.22,218900.0,20.7326,20.7424,20.7228,20.7424,218900.0
2014-01-03 11:25:00,21.21,21.22,21.14,21.16,395300.0,20.7326,20.7424,20.6642,20.6837,395300.0
2014-01-03 11:30:00,21.17,21.17,21.07,21.08,444000.0,20.6935,20.6935,20.5958,20.6055,444000.0
2014-01-03 11:35:00,21.1,21.11,21.05,21.06,536800.0,20.6251,20.6349,20.5762,20.586,536800.0
2014-01-03 11:40:00,21.06,21.09,21.05,21.07,313900.0,20.586,20.6153,20.5762,20.5958,313900.0
2014-01-03 11:45:00,21.07,21.07,21.0,21.01,542700.0,20.5958,20.5958,20.5273,20.5371,542700.0
2014-01-03 11:50:00,21.01,21.04,21.0,21.04,313200.0,20.5371,20.5664,20.5273,20.5664,313200.0
2014-01-03 11:55:00,21.04,21.07,21.02,21.04,569300.0,20.5664,20.5958,20.5469,20.5664,569300.0
2014-01-03 12:00:00,21.05,21.07,21.03,21.04,715600.0,20.5762,20.5958,20.5567,20.5664,715600.0
2014-01-03 12:05:00,21.05,21.05,21.03,21.04,215100.0,20.5762,20.5762,20.5567,20.5664,215100.0
2014-01-03 12:10:00,21.03,21.04,21.0,21.02,609700.0,20.5567,20.5664,20.5273,20.5469,609700.0
2014-01-03 12:15:00,21.02,21.05,21.01,21.04,179600.0,20.5469,20.5762,20.5371,20.5664,179600.0
2014-01-03 12:20:00,21.04,21.07,21.01,21.01,395200.0,20.5664,20.5958,20.5371,20.5371,395200.0
2014-01-03 12:25:00,21.02,21.03,20.92,20.94,824800.0,20.5469,20.5567,20.4491,20.4687,824800.0
2014-01-03 12:30:00,20.94,20.95,20.9,20.92,553900.0,20.4687,20.4785,20.4296,20.4491,553900.0
2014-01-03 12:35:00,20.92,20.96,20.9,20.94,317900.0,20.4491,20.4882,20.4296,20.4687,317900.0
2014-01-03 12:40:00,20.94,20.99,20.93,20.96,264200.0,20.4687,20.5176,20.4589,20.4882,264200.0
2014-01-03 12:45:00,20.97,21.02,20.96,20.98,355600.0,20.498,20.5469,20.4882,20.5078,355600.0
2014-01-03 12:50:00,20.99,21.08,20.98,21.06,291400.0,20.5176,20.6055,20.5078,20.586,291400.0
2014-01-03 12:55:00,21.05,21.06,21.02,21.02,121900.0,20.5762,20.586,20.5469,20.5469,121900.0
2014-01-03 13:00:00,21.02,21.04,21.02,21.02,116000.0,20.5469,20.5664,20.5469,20.5469,116000.0
2014-01-03 13:05:00,21.02,21.15,21.02,21.08,538600.0,20.5469,20.674,20.5469,20.6055,538600.0
2014-01-03 13:10:00,21.08,21.09,21.06,21.06,213400.0,20.6055,20.6153,20.586,20.586,213400.0
2014-01-03 13:15:00,21.06,21.07,21.03,21.06,142600.0,20.586,20.5958,20.5567,20.586,142600.0
2014-01-03 13:20:00,21.06,21.08,21.05,21.07,94900.0,20.586,20.6055,20.5762,20.5958,94900.0
2014-01-03 13:25:00,21.06,21.07,21.05,21.07,85300.0,20.586,20.5958,20.5762,20.5958,85300.0
2014-01-03 13:30:00,21.06,21.08,21.06,21.07,89200.0,20.586,20.6055,20.586,20.5958,89200.0
2014-01-03 13:35:00,21.07,21.08,21.0,21.05,190600.0,20.5958,20.6055,20.5273,20.5762,190600.0
2014-01-03 13:40:00,21.04,21.05,21.0,21.01,126600.0,20.5664,20.5762,20.5273,20.5371,126600.0
2014-01-03 13:45:00,21.02,21.05,21.01,21.05,140800.0,20.5469,20.5762,20.5371,20.5762,140800.0
2014-01-03 13:50:00,21.04,21.05,21.03,21.03,63800.0,20.5664,20.5762,20.5567,20.5567,63800.0
2014-01-03 13:55:00,21.04,21.05,21.0,21.0,342500.0,20.5664,20.5762,20.5273,20.5273,342500.0
2014-01-03 14:00:00,21.0,21.0,20.96,20.99,283100.0,20.5273,20.5273,20.4882,20.5176,283100.0
2014-01-03 14:05:00,20.99,21.0,20.98,20.99,84100.0,20.5176,20.5273,20.5078,20.5176,84100.0
2014-01-03 14:10:00,20.98,21.03,20.98,21.03,143200.0,20.5078,20.5567,20.5078,20.5567,143200.0
2014-01-03 14:15:00,21.03,21.03,20.99,21.02,250400.0,20.5567,20.5567,20.5176,20.5469,250400.0
2014-01-03 14:20:00,21.02,21.05,21.02,21.02,229500.0,20.5469,20.5762,20.5469,20.5469,229500.0
2014-01-03 14:25:00,21.03,21.06,21.0,21.01,270900.0,20.5567,20.586,20.5273,20.5371,270900.0
2014-01-03 14:30:00,21.0,21.02,20.99,21.0,208400.0,20.5273,20.5469,20.5176,20.5273,208400.0
2014-01-03 14:35:00,20.99,21.01,20.99,21.0,129100.0,20.5176,20.5371,20.5176,20.5273,129100.0
2014-01-03 14:40:00,21.01,21.01,20.99,20.99,287800.0,20.5371,20.5371,20.5176,20.5176,287800.0
2014-01-03 14:45:00,20.99,21.03,20.98,21.03,177900.0,20.5176,20.5567,20.5078,20.5567,177900.0
2014-01-03 14:50:00,21.02,21.08,21.02,21.02,307600.0,20.5469,20.6055,20.5469,20.5469,307600.0
2014-01-03 14:55:00,21.03,21.04,21.01,21.01,269600.0,20.5567,20.5664,20.5371,20.5371,269600.0
2014-01-03 15:00:00,21.02,21.03,21.01,21.03,133500.0,20.5469,20.5567,20.5371,20.5567,133500.0
2014-01-03 15:05:00,21.02,21.03,21.0,21.01,270400.0,20.5469,20.5567,20.5273,20.5371,270400.0
2014-01-03 15:10:00,21.02,21.03,21.0,21.01,258200.0,20.5469,20.5567,20.5273,20.5371,258200.0
2014-01-03 15:15:00,21.0,21.03,21.0,21.02,196500.0,20.5273,20.5567,20.5273,20.5469,196500.0
2014-01-03 15:20:00,21.02,21.04,20.99,21.01,260300.0,20.5469,20.5664,20.5176,20.5371,260300.0
2014-01-03 15:25:00,21.01,21.02,20.97,20.99,341100.0,20.5371,20.5469,20.498,20.5176,341100.0
2014-01-03 15:30:00,20.99,21.0,20.98,20.98,201200.0,20.5176,20.5273,20.5078,20.5078,201200.0
2014-01-03 15:35:00,20.98,21.0,20.96,21.0,409800.0,20.5078,20.5273,20.4882,20.5273,409800.0
2014-01-03 15:40:00,20.99,21.0,20.96,20.98,594500.0,20.5176,20.5273,20.4882,20.5078,594500.0
2014-01-03 15:45:00,20.98,21.0,20.97,20.98,594400.0,20.5078,20.5273,20.498,20.5078,594400.0
2014-01-03 15:50:00,20.98,20.98,20.95,20.97,602800.0,20.5078,20.5078,20.4785,20.498,602800.0
2014-01-03 15:55:00,20.98,20.98,20.96,20.97,724200.0,20.5078,20.5078,20.4882,20.498,724200.0
2014-01-06 09:30:00,20.95,20.97,20.77,20.82,1472100.0,20.4785,20.498,20.3025,20.3514,1472100.0
2014-01-06 09:35:00,20.83,20.94,20.78,20.86,898600.0,20.3612,20.4687,20.3123,20.3905,898600.0
2014-01-06 09:40:00,20.87,20.93,20.84,20.85,1586900.0,20.4003,20.4589,20.3709,20.3807,1586900.0
2014-01-06 09:45:00,20.85,20.85,20.67,20.69,1129300.0,20.3807,20.3807,20.2048,20.2243,1129300.0
2014-01-06 09:50:00,20.69,20.83,20.69,20.77,850700.0,20.2243,20.3612,20.2243,20.3025,850700.0
2014-01-06 09:55:00,20.77,20.82,20.7,20.81,808600.0,20.3025,20.3514,20.2341,20.3416,808600.0
2014-01-06 10:00:00,20.82,20.85,20.79,20.82,1001800.0,20.3514,20.3807,20.3221,20.3514,1001800.0
2014-01-06 10:05:00,20.83,20.9,20.79,20.88,769200.0,20.3612,20.4296,20.3221,20.41,769200.0
2014-01-06 10:10:00,20.88,20.9,20.8,20.81,876000.0,20.41,20.4296,20.3318,20.3416,876000.0
2014-01-06 10:15:00,20.81,20.86,20.79,20.85,452900.0,20.3416,20.3905,20.3221,20.3807,452900.0
2014-01-06 10:20:00,20.86,20.88,20.83,20.87,334800.0,20.3905,20.41,20.3612,20.4003,334800.0
2014-01-06 10:25:00,20.87,20.95,20.84,20.9,531700.0,20.4003,20.4785,20.3709,20.4296,531700.0
2014-01-06 10:30:00,20.89,20.95,20.87,20.94,552500.0,20.4198,20.4785,20.4003,20.4687,552500.0
2014-01-06 10:35:00,20.94,20.97,20.92,20.93,621500.0,20.4687,20.498,20.4491,20.4589,621500.0
2014-01-06 10:40:00,20.93,20.93,20.86,20.87,423200.0,20.4589,20.4589,20.3905,20.4003,423200.0
2014-01-06 10:45:00,20.87,20.91,20.85,20.89,389400.0,20.4003,20.4394,20.3807,20.4198,389400.0
2014-01-06 10:50:00,20.89,20.9,20.84,20.84,395900.0,20.4198,20.4296,20.3709,20.3709,395900.0
2014-01-06 10:55:00,20.84,20.87,20.81,20.82,312700.0,20.3709,20.4003,20.3416,20.3514,312700.0
2014-01-06 11:00:00,20.82,20.82,20.77,20.78,274300.0,20.3514,20.3514,20.3025,20.3123,274300.0
2014-01-06 11:05:00,20.78,20.81,20.77,20.78,450500.0,20.3123,20.3416,20.3025,20.3123,450500.0
2014-01-06 11:10:00,20.77,20.81,20.7,20.71,639100.0,20.3025,20.3416,20.2341,20.2439,639100.0
2014-01-06 11:15:00,20.71,20.74,20.65,20.67,688300.0,20.2439,20.2732,20.1852,20.2048,688300.0
2014-01-06 11:20:00,20.67,20.79,20.66,20.78,440800.0,20.2048,20.3221,20.195,20.3123,440800.0
2014-01-06 11:25:00,20.77,20.83,20.74,20.82,366200.0,20.3025,20.3612,20.2732,20.3514,366200.0
2014-01-06 11:30:00,20.82,20.84,20.79,20.82,240200.0,20.3514,20.3709,20.3221,20.3514,240200.0
2014-01-06 11:35:00,20.82,20.83,20.77,20.81,225100.0,20.3514,20.3612,20.3025,20.3416,225100.0
2014-01-06 11:40:00,20.81,20.84,20.79,20.82,151600.0,20.3416,20.3709,20.3221,20.3514,151600.0
2014-01-06 11:45:00,20.82,20.83,20.8,20.83,197300.0,20.3514,20.3612,20.3318,20.3612,197300.0
2014-01-06 11:50:00,20.83,20.85,20.82,20.85,158700.0,20.3612,20.3807,20.3514,20.3807,158700.0
2014-01-06 11:55:00,20.85,20.91,20.85,20.87,557200.0,20.3807,20.4394,20.3807,20.4003,557200.0
2014-01-06 12:00:00,20.87,20.89,20.82,20.86,265300.0,20.4003,20.4198,20.3514,20.3905,265300.0
2014-01-06 12:05:00,20.86,20.88,20.85,20.85,103700.0,20.3905,20.41,20.3807,20.3807,103700.0
2014-01-06 12:10:00,20.86,20.86,20.82,20.84,118800.0,20.3905,20.3905,20.3514,20.3709,118800.0
2014-01-06 12:15:00,20.85,20.89,20.83,20.89,158300.0,20.3807,20.4198,20.3612,20.4198,158300.0
2014-01-06 12:20:00,20.89,20.9,20.87,20.89,171600.0,20.4198,20.4296,20.4003,20.4198,171600.0
2014-01-06 12:25:00,20.89,20.94,20.86,20.88,528300.0,20.4198,20.4687,20.3905,20.41,528300.0
2014-01-06 12:30:00,20.88,20.89,20.84,20.87,220200.0,20.41,20.4198,20.3709,20.4003,220200.0
2014-01-06 12:35:00,20.86,20.87,20.81,20.83,163500.0,20.3905,20.4003,20.3416,20.3612,163500.0
2014-01-06 12:40:00,20.83,20.84,20.77,20.77,320400.0,20.3612,20.3709,20.3025,20.3025,320400.0
2014-01-06 12:45:00,20.77,20.78,20.72,20.77,299400.0,20.3025,20.3123,20.2536,20.3025,299400.0
2014-01-06 12:50:00,20.78,20.8,20.75,20.8,251000.0,20.3123,20.3318,20.283,20.3318,251000.0
2014-01-06 12:55:00,20.8,20.8,20.74,20.76,145500.0,20.3318,20.3318,20.2732,20.2927,145500.0
2014-01-06 13:00:00,20.76,20.79,20.71,20.72,345500.0,20.2927,20.3221,20.2439,20.2536,345500.0
2014-01-06 13:05:00,20.72,20.73,20.68,20.7,192800.0,20.2536,20.2634,20.2145,20.2341,192800.0
2014-01-06 13:10:00,20.69,20.75,20.66,20.74,392300.0,20.2243,20.283,20.195,20.2732,392300.0
2014-01-06 13:15:00,20.73,20.78,20.72,20.75,378200.0,20.2634,20.3123,20.2536,20.283,378200.0
2014-01-06 13:20:00,20.75,20.76,20.73,20.75,313500.0,20.283,20.2927,20.2634,20.283,313500.0
2014-01-06 13:25:00,20.75,20.76,20.71,20.73,393500.0,20.283,20.2927,20.2439,20.2634,393500.0
2014-01-06 13:30:00,20.73,20.73,20.65,20.71,627000.0,20.2634,20.2634,20.1852,20.2439,627000.0
2014-01-06 13:35:00,20.71,20.72,20.69,20.7,273100.0,20.2439,20.2536,20.2243,20.2341,273100.0
2014-01-06 13:40:00,20.69,20.73,20.68,20.73,362200.0,20.2243,20.2634,20.2145,20.2634,362200.0
2014-01-06 13:45:00,20.73,20.73,20.69,20.7,197900.0,20.2634,20.2634,20.2243,20.2341,197900.0
2014-01-06 13:50:00,20.69,20.73,20.69,20.71,483200.0,20.2243,20.2634,20.2243,20.2439,483200.0
2014-01-06 13:55:00,20.71,20.71,20.68,20.69,394100.0,20.2439,20.2439,20.2145,20.2243,394100.0
2014-01-06 14:00:00,20.69,20.71,20.68,20.7,596800.0,20.2243,20.2439,20.2145,20.2341,596800.0
2014-01-06 14:05:00,20.7,20.71,20.67,20.7,216500.0,20.2341,20.2439,20.2048,20.2341,216500.0
2014-01-06 14:10:00,20.7,20.75,20.68,20.71,335400.0,20.2341,20.283,20.2145,20.2439,335400.0
2014-01-06 14:15:00,20.71,20.73,20.71,20.71,134300.0,20.2439,20.2634,20.2439,20.2439,134300.0
2014-01-06 14:20:00,20.72,20.73,20.7,20.73,179200.0,20.2536,20.2634,20.2341,20.2634,179200.0
2014-01-06 14:25:00,20.73,20.76,20.72,20.75,311900.0,20.2634,20.2927,20.2536,20.283,311900.0
2014-01-06 14:30:00,20.75,20.78,20.73,20.78,372200.0,20.283,20.3123,20.2634,20.3123,372200.0
2014-01-06 14:35:00,20.78,20.79,20.75,20.76,169700.0,20.3123,20.3221,20.283,20.2927,169700.0
2014-01-06 14:40:00,20.76,20.84,20.75,20.82,644700.0,20.2927,20.3709,20.283,20.3514,644700.0
2014-01-06 14:45:00,20.82,20.86,20.77,20.82,383300.0,20.3514,20.3905,20.3025,20.3514,383300.0
2014-01-06 14:50:00,20.82,20.82,20.78,20.8,281700.0,20.3514,20.3514,20.3123,20.3318,281700.0
2014-01-06 14:55:00,20.8,20.86,20.78,20.85,461800.0,20.3318,20.3905,20.3123,20.3807,461800.0
2014-01-06 15:00:00,20.85,20.85,20.79,20.8,171500.0,20.3807,20.3807,20.3221,20.3318,171500.0
2014-01-06 15:05:00,20.8,20.82,20.74,20.79,581600.0,20.3318,20.3514,20.2732,20.3221,581600.0
2014-01-06 15:10:00,20.78,20.81,20.76,20.81,275500.0,20.3123,20.3416,20.2927,20.3416,275500.0
2014-01-06 15:15:00,20.81,20.81,20.71,20.71,267100.0,20.3416,20.3416,20.2439,20.2439,267100.0
2014-01-06 15:20:00,20.72,20.73,20.68,20.72,499600.0,20.2536,20.2634,20.2145,20.2536,499600.0
2014-01-06 15:25:00,20.73,20.73,20.69,20.73,333600.0,20.2634,20.2634,20.2243,20.2634,333600.0
2014-01-06 15:30:00,20.72,20.73,20.68,20.69,421800.0,20.2536,20.2634,20.2145,20.2243,421800.0
2014-01-06 15:35:00,20.69,20.72,20.68,20.69,338000.0,20.2243,20.2536,20.2145,20.2243,338000.0
2014-01-06 15:40:00,20.69,20.7,20.65,20.65,431800.0,20.2243,20.2341,20.1852,20.1852,431800.0
2014-01-06 15:45:00,20.66,20.71,20.64,20.71,876000.0,20.195,20.2439,20.1754,20.2439,876000.0
2014-01-06 15:50:00,20.71,20.74,20.68,20.69,580200.0,20.2439,20.2732,20.2145,20.2243,580200.0
2014-01-06 15:55:00,20.7,20.7,20.66,20.66,1127500.0,20.2341,20.2341,20.195,20.195,1127500.0
2014-01-07 09:30:00,20.89,21.24,20.89,21.16,1556900.0,20.4198,20.7619,20.4198,20.6837,1556900.0
2014-01-07 09:35:00,21.15,21.36,21.12,21.34,1250400.0,20.674,20.8792,20.6446,20.8597,1250400.0
2014-01-07 09:40:00,21.34,21.58,21.34,21.57,1827800.0,20.8597,21.0943,20.8597,21.0845,1827800.0
2014-01-07 09:45:00,21.57,21.72,21.43,21.45,1913700.0,21.0845,21.2311,20.9477,20.9672,1913700.0
2014-01-07 09:50:00,21.45,21.57,21.43,21.57,638900.0,20.9672,21.0845,20.9477,21.0845,638900.0
2014-01-07 09:55:00,21.57,21.62,21.54,21.55,836600.0,21.0845,21.1334,21.0552,21.065,836600.0
2014-01-07 10:00:00,21.55,21.64,21.53,21.59,833000.0,21.065,21.1529,21.0454,21.1041,833000.0
2014-01-07 10:05:00,21.59,21.6,21.47,21.53,726400.0,21.1041,21.1138,20.9868,21.0454,726400.0
2014-01-07 10:10:00,21.53,21.56,21.41,21.44,529500.0,21.0454,21.0747,20.9281,20.9574,529500.0
2014-01-07 10:15:00,21.45,21.45,21.3,21.34,976300.0,20.9672,20.9672,20.8206,20.8597,976300.0
2014-01-07 10:20:00,21.34,21.46,21.33,21.34,587500.0,20.8597,20.977,20.8499,20.8597,587500.0
2014-01-07 10:25:00,21.33,21.35,21.29,21.33,793800.0,20.8499,20.8695,20.8108,20.8499,793800.0
2014-01-07 10:30:00,21.33,21.4,21.33,21.37,422100.0,20.8499,20.9183,20.8499,20.889,422100.0
2014-01-07 10:35:00,21.37,21.38,21.3,21.32,354500.0,20.889,20.8988,20.8206,20.8401,354500.0
2014-01-07 10:40:00,21.32,21.44,21.32,21.37,714400.0,20.8401,20.9574,20.8401,20.889,714400.0
2014-01-07 10:45:00,21.37,21.42,21.36,21.39,304000.0,20.889,20.9379,20.8792,20.9086,304000.0
2014-01-07 10:50:00,21.39,21.42,21.35,21.42,284500.0,20.9086,20.9379,20.8695,20.9379,284500.0
2014-01-07 10:55:00,21.42,21.5,21.42,21.5,368700.0,20.9379,21.0161,20.9379,21.0161,368700.0
2014-01-07 11:00:00,21.5,21.53,21.46,21.53,217900.0,21.0161,21.0454,20.977,21.0454,217900.0
2014-01-07 11:05:00,21.52,21.54,21.47,21.49,342700.0,21.0356,21.0552,20.9868,21.0063,342700.0
2014-01-07 11:10:00,21.5,21.5,21.44,21.46,374700.0,21.0161,21.0161,20.9574,20.977,374700.0
2014-01-07 11:15:00,21.46,21.48,21.41,21.42,243300.0,20.977,20.9965,20.9281,20.9379,243300.0
2014-01-07 11:20:00,21.41,21.47,21.4,21.47,177300.0,20.9281,20.9868,20.9183,20.9868,177300.0
2014-01-07 11:25:00,21.46,21.48,21.44,21.47,310700.0,20.977,20.9965,20.9574,20.9868,310700.0
2014-01-07 11:30:00,21.46,21.53,21.46,21.51,315800.0,20.977,21.0454,20.977,21.0259,315800.0
2014-01-07 11:35:00,21.5,21.51,21.47,21.5,205900.0,21.0161,21.0259,20.9868,21.0161,205900.0
2014-01-07 11:40:00,21.5,21.52,21.46,21.47,233800.0,21.0161,21.0356,20.977,20.9868,233800.0
2014-01-07 11:45:00,21.47,21.51,21.46,21.48,248900.0,20.9868,21.0259,20.977,20.9965,248900.0
2014-01-07 11:50:00,21.48,21.48,21.41,21.47,488200.0,20.9965,20.9965,20.9281,20.9868,488200.0
2014-01-07 11:55:00,21.46,21.49,21.45,21.48,258000.0,20.977,21.0063,20.9672,20.9965,258000.0
2014-01-07 12:00:00,21.48,21.58,21.48,21.55,493400.0,20.9965,21.0943,20.9965,21.065,493400.0
2014-01-07 12:05:00,21.54,21.55,21.52,21.54,211100.0,21.0552,21.065,21.0356,21.0552,211100.0
2014-01-07 12:10:00,21.53,21.53,21.45,21.47,331100.0,21.0454,21.0454,20.9672,20.9868,331100.0
2014-01-07 12:15:00,21.46,21.51,21.46,21.48,366800.0,20.977,21.0259,20.977,20.9965,366800.0
2014-01-07 12:20:00,21.48,21.53,21.48,21.53,132300.0,20.9965,21.0454,20.9965,21.0454,132300.0
2014-01-07 12:25:00,21.53,21.54,21.48,21.51,415800.0,21.0454,21.0552,20.9965,21.0259,415800.0
2014-01-07 12:30:00,21.51,21.52,21.49,21.5,180400.0,21.0259,21.0356,21.0063,21.0161,180400.0
2014-01-07 12:35:00,21.5,21.51,21.48,21.49,197100.0,21.0161,21.0259,20.9965,21.0063,197100.0
2014-01-07 12:40:00,21.48,21.54,21.46,21.54,212700.0,20.9965,21.0552,20.977,21.0552,212700.0
2014-01-07 12:45:00,21.54,21.55,21.5,21.52,315900.0,21.0552,21.065,21.0161,21.0356,315900.0
2014-01-07 12:50:00,21.53,21.53,21.5,21.51,198700.0,21.0454,21.0454,21.0161,21.0259,198700.0
2014-01-07 12:55:00,21.51,21.51,21.48,21.49,202400.0,21.0259,21.0259,20.9965,21.0063,202400.0
2014-01-07 13:00:00,21.48,21.55,21.48,21.53,530100.0,20.9965,21.065,20.9965,21.0454,530100.0
2014-01-07 13:05:00,21.53,21.54,21.5,21.51,286700.0,21.0454,21.0552,21.0161,21.0259,286700.0
2014-01-07 13:10:00,21.51,21.51,21.5,21.5,95600.0,21.0259,21.0259,21.0161,21.0161,95600.0
2014-01-07 13:15:00,21.5,21.52,21.48,21.48,241400.0,21.0161,21.0356,20.9965,20.9965,241400.0
2014-01-07 13:20:00,21.48,21.52,21.48,21.5,208900.0,20.9965,21.0356,20.9965,21.0161,208900.0
2014-01-07 13:25:00,21.49,21.53,21.49,21.52,153900.0,21.0063,21.0454,21.0063,21.0356,153900.0
2014-01-07 13:30:00,21.52,21.53,21.47,21.5,302900.0,21.0356,21.0454,20.9868,21.0161,302900.0
2014-01-07 13:35:00,21.51,21.54,21.48,21.53,169100.0,21.0259,21.0552,20.9965,21.0454,169100.0
2014-01-07 13:40:00,21.54,21.55,21.52,21.53,203900.0,21.0552,21.065,21.0356,21.0454,203900.0
2014-01-07 13:45:00,21.53,21.54,21.51,21.54,94000.0,21.0454,21.0552,21.0259,21.0552,94000.0
2014-01-07 13:50:00,21.54,21.54,21.5,21.53,314000.0,21.0552,21.0552,21.0161,21.0454,314000.0
2014-01-07 13:55:00,21.53,21.6,21.53,21.57,919000.0,21.0454,21.1138,21.0454,21.0845,919000.0
2014-01-07 14:00:00,21.57,21.6,21.56,21.6,465200.0,21.0845,21.1138,21.0747,21.1138,465200.0
2014-01-07 14:05:00,21.6,21.62,21.59,21.61,795000.0,21.1138,21.1334,21.1041,21.1236,795000.0
2014-01-07 14:10:00,21.6,21.65,21.6,21.61,597600.0,21.1138,21.1627,21.1138,21.1236,597600.0
2014-01-07 14:15:00,21.61,21.67,21.6,21.66,894300.0,21.1236,21.1823,21.1138,21.1725,894300.0
2014-01-07 14:20:00,21.66,21.66,21.64,21.64,434700.0,21.1725,21.1725,21.1529,21.1529,434700.0
2014-01-07 14:25:00,21.65,21.68,21.63,21.63,1336300.0,21.1627,21.192,21.1432,21.1432,1336300.0
2014-01-07 14:30:00,21.63,21.69,21.63,21.67,454800.0,21.1432,21.2018,21.1432,21.1823,454800.0
2014-01-07 14:35:00,21.67,21.71,21.65,21.7,1317200.0,21.1823,21.2214,21.1627,21.2116,1317200.0
2014-01-07 14:40:00,21.71,21.75,21.7,21.74,1507200.0,21.2214,21.2605,21.2116,21.2507,1507200.0
2014-01-07 14:45:00,21.73,21.88,21.72,21.88,1327300.0,21.2409,21.3875,21.2311,21.3875,1327300.0
2014-01-07 14:50:00,21.89,21.89,21.78,21.81,725400.0,21.3973,21.3973,21.2898,21.3191,725400.0
2014-01-07 14:55:00,21.81,21.82,21.79,21.8,477700.0,21.3191,21.3289,21.2996,21.3093,477700.0
2014-01-07 15:00:00,21.8,21.87,21.75,21.76,1076400.0,21.3093,21.3778,21.2605,21.2702,1076400.0
2014-01-07 15:05:00,21.77,21.89,21.76,21.84,1348200.0,21.28,21.3973,21.2702,21.3484,1348200.0
2014-01-07 15:10:00,21.84,21.86,21.76,21.8,1125800.0,21.3484,21.368,21.2702,21.3093,1125800.0
2014-01-07 15:15:00,21.8,21.91,21.8,21.86,1168300.0,21.3093,21.4169,21.3093,21.368,1168300.0
2014-01-07 15:20:00,21.87,21.94,21.87,21.88,1258400.0,21.3778,21.4462,21.3778,21.3875,1258400.0
2014-01-07 15:25:00,21.88,21.89,21.83,21.88,718000.0,21.3875,21.3973,21.3387,21.3875,718000.0
2014-01-07 15:30:00,21.88,21.9,21.75,21.83,1341600.0,21.3875,21.4071,21.2605,21.3387,1341600.0
2014-01-07 15:35:00,21.82,21.84,21.79,21.81,823100.0,21.3289,21.3484,21.2996,21.3191,823100.0
2014-01-07 15:40:00,21.81,21.82,21.68,21.74,1526600.0,21.3191,21.3289,21.192,21.2507,1526600.0
2014-01-07 15:45:00,21.75,21.75,21.68,21.7,1049600.0,21.2605,21.2605,21.192,21.2116,1049600.0
2014-01-07 15:50:00,21.71,21.78,21.7,21.74,1781200.0,21.2214,21.2898,21.2116,21.2507,1781200.0
2014-01-07 15:55:00,21.74,21.8,21.7,21.74,2472900.0,21.2507,21.3093,21.2116,21.2507,2472900.0
2014-01-08 09:30:00,24.22,24.5,24.0,24.18,6216200.0,23.6749,23.9486,23.4598,23.6358,6216200.0
2014-01-08 09:35:00,24.18,24.24,24.02,24.18,3833400.0,23.6358,23.6944,23.4794,23.6358,3833400.0
2014-01-08 09:40:00,24.18,24.27,24.06,24.15,3543900.0,23.6358,23.7237,23.5185,23.6064,3543900.0
2014-01-08 09:45:00,24.14,24.16,23.71,23.74,4325300.0,23.5967,23.6162,23.1763,23.2057,4325300.0
2014-01-08 09:50:00,23.74,23.78,23.62,23.75,4122300.0,23.2057,23.2448,23.0884,23.2154,4122300.0
2014-01-08 09:55:00,23.75,23.82,23.64,23.8,2549600.0,23.2154,23.2839,23.1079,23.2643,2549600.0
2014-01-08 10:00:00,23.79,23.89,23.74,23.86,3184900.0,23.2545,23.3523,23.2057,23.323,3184900.0
2014-01-08 10:05:00,23.86,23.89,23.79,23.85,2462700.0,23.323,23.3523,23.2545,23.3132,2462700.0
2014-01-08 10:10:00,23.85,23.89,23.77,23.85,1396300.0,23.3132,23.3523,23.235,23.3132,1396300.0
2014-01-08 10:15:00,23.85,23.87,23.8,23.87,1521700.0,23.3132,23.3327,23.2643,23.3327,1521700.0
2014-01-08 10:20:00,23.87,24.09,23.85,24.09,3716600.0,23.3327,23.5478,23.3132,23.5478,3716600.0
2014-01-08 10:25:00,24.08,24.08,23.99,24.03,1124600.0,23.538,23.538,23.45,23.4891,1124600.0
2014-01-08 10:30:00,24.03,24.11,24.02,24.08,1756600.0,23.4891,23.5673,23.4794,23.538,1756600.0
2014-01-08 10:35:00,24.09,24.12,24.06,24.07,1829200.0,23.5478,23.5771,23.5185,23.5282,1829200.0
2014-01-08 10:40:00,24.06,24.08,24.0,24.0,1094600.0,23.5185,23.538,23.4598,23.4598,1094600.0
2014-01-08 10:45:00,24.0,24.02,23.91,23.97,1350700.0,23.4598,23.4794,23.3718,23.4305,1350700.0
2014-01-08 10:50:00,23.96,23.99,23.78,23.83,1005300.0,23.4207,23.45,23.2448,23.2936,1005300.0
2014-01-08 10:55:00,23.83,23.92,23.82,23.89,679600.0,23.2936,23.3816,23.2839,23.3523,679600.0
2014-01-08 11:00:00,23.88,23.93,23.77,23.85,2100100.0,23.3425,23.3914,23.235,23.3132,2100100.0
2014-01-08 11:05:00,23.85,23.9,23.84,23.89,506200.0,23.3132,23.3621,23.3034,23.3523,506200.0
2014-01-08 11:10:00,23.89,23.96,23.88,23.93,701200.0,23.3523,23.4207,23.3425,23.3914,701200.0
2014-01-08 11:15:00,23.93,23.95,23.88,23.9,461200.0,23.3914,23.4109,23.3425,23.3621,461200.0
2014-01-08 11:20:00,23.89,23.95,23.88,23.94,377900.0,23.3523,23.4109,23.3425,23.4012,377900.0
2014-01-08 11:25:00,23.95,24.0,23.93,23.97,680200.0,23.4109,23.4598,23.3914,23.4305,680200.0
2014-01-08 11:30:00,23.97,24.0,23.94,23.99,691400.0,23.4305,23.4598,23.4012,23.45,691400.0
2014-01-08 11:35:00,24.0,24.0,23.98,23.99,506300.0,23.4598,23.4598,23.4403,23.45,506300.0
2014-01-08 11:40:00,23.99,24.0,23.96,23.99,626400.0,23.45,23.4598,23.4207,23.45,626400.0
2014-01-08 11:45:00,23.99,23.99,23.94,23.96,404500.0,23.45,23.45,23.4012,23.4207,404500.0
2014-01-08 11:50:00,23.96,23.96,23.87,23.91,540700.0,23.4207,23.4207,23.3327,23.3718,540700.0
2014-01-08 11:55:00,23.92,23.94,23.84,23.89,528900.0,23.3816,23.4012,23.3034,23.3523,528900.0
2014-01-08 12:00:00,23.89,23.92,23.87,23.88,444200.0,23.3523,23.3816,23.3327,23.3425,444200.0
2014-01-08 12:05:00,23.88,23.92,23.87,23.9,696600.0,23.3425,23.3816,23.3327,23.3621,696600.0
2014-01-08 12:10:00,23.91,23.91,23.88,23.88,247900.0,23.3718,23.3718,23.3425,23.3425,247900.0
2014-01-08 12:15:00,23.89,23.89,23.8,23.82,657400.0,23.3523,23.3523,23.2643,23.2839,657400.0
2014-01-08 12:20:00,23.82,23.85,23.79,23.85,851000.0,23.2839,23.3132,23.2545,23.3132,851000.0
2014-01-08 12:25:00,23.85,23.86,23.8,23.8,768700.0,23.3132,23.323,23.2643,23.2643,768700.0
2014-01-08 12:30:00,23.8,23.83,23.78,23.8,738800.0,23.2643,23.2936,23.2448,23.2643,738800.0
2014-01-08 12:35:00,23.8,23.8,23.69,23.71,861500.0,23.2643,23.2643,23.1568,23.1763,861500.0
2014-01-08 12:40:00,23.71,23.75,23.7,23.73,574900.0,23.1763,23.2154,23.1666,23.1959,574900.0
2014-01-08 12:45:00,23.73,23.76,23.72,23.76,455100.0,23.1959,23.2252,23.1861,23.2252,455100.0
2014-01-08 12:50:00,23.76,23.78,23.74,23.75,864000.0,23.2252,23.2448,23.2057,23.2154,864000.0
2014-01-08 12:55:00,23.75,23.76,23.72,23.75,878700.0,23.2154,23.2252,23.1861,23.2154,878700.0
2014-01-08 13:00:00,23.76,23.77,23.7,23.77,624500.0,23.2252,23.235,23.1666,23.235,624500.0
2014-01-08 13:05:00,23.77,23.81,23.76,23.8,480900.0,23.235,23.2741,23.2252,23.2643,480900.0
2014-01-08 13:10:00,23.81,23.84,23.81,23.83,398700.0,23.2741,23.3034,23.2741,23.2936,398700.0
2014-01-08 13:15:00,23.83,23.84,23.78,23.8,312500.0,23.2936,23.3034,23.2448,23.2643,312500.0
2014-01-08 13:20:00,23.81,23.81,23.75,23.78,448300.0,23.2741,23.2741,23.2154,23.2448,448300.0
2014-01-08 13:25:00,23.79,23.79,23.75,23.76,261600.0,23.2545,23.2545,23.2154,23.2252,261600.0
2014-01-08 13:30:00,23.76,23.79,23.75,23.78,157800.0,23.2252,23.2545,23.2154,23.2448,157800.0
2014-01-08 13:35:00,23.77,23.78,23.75,23.78,191200.0,23.235,23.2448,23.2154,23.2448,191200.0
2014-01-08 13:40:00,23.78,23.8,23.77,23.79,364500.0,23.2448,23.2643,23.235,23.2545,364500.0
2014-01-08 13:45:00,23.79,23.79,23.78,23.78,345000.0,23.2545,23.2545,23.2448,23.2448,345000.0
2014-01-08 13:50:00,23.79,23.85,23.78,23.83,395500.0,23.2545,23.3132,23.2448,23.2936,395500.0
2014-01-08 13:55:00,23.83,23.83,23.79,23.8,231700.0,23.2936,23.2936,23.2545,23.2643,231700.0
2014-01-08 14:00:00,23.8,23.8,23.71,23.74,613700.0,23.2643,23.2643,23.1763,23.2057,613700.0
2014-01-08 14:05:00,23.73,23.76,23.63,23.67,817400.0,23.1959,23.2252,23.0981,23.1372,817400.0
2014-01-08 14:10:00,23.66,23.68,23.56,23.66,736100.0,23.1275,23.147,23.0297,23.1275,736100.0
2014-01-08 14:15:00,23.65,23.69,23.63,23.69,591100.0,23.1177,23.1568,23.0981,23.1568,591100.0
2014-01-08 14:20:00,23.69,23.69,23.62,23.66,501900.0,23.1568,23.1568,23.0884,23.1275,501900.0
2014-01-08 14:25:00,23.67,23.71,23.66,23.69,478000.0,23.1372,23.1763,23.1275,23.1568,478000.0
2014-01-08 14:30:00,23.69,23.75,23.67,23.74,491500.0,23.1568,23.2154,23.1372,23.2057,491500.0
2014-01-08 14:35:00,23.74,23.75,23.63,23.64,710400.0,23.2057,23.2154,23.0981,23.1079,710400.0
2014-01-08 14:40:00,23.65,23.68,23.63,23.64,516800.0,23.1177,23.147,23.0981,23.1079,516800.0
2014-01-08 14:45:00,23.64,23.65,23.57,23.63,534600.0,23.1079,23.1177,23.0395,23.0981,534600.0
2014-01-08 14:50:00,23.63,23.69,23.62,23.69,260700.0,23.0981,23.1568,23.0884,23.1568,260700.0
2014-01-08 14:55:00,23.69,23.73,23.66,23.72,557200.0,23.1568,23.1959,23.1275,23.1861,557200.0
2014-01-08 15:00:00,23.73,23.8,23.72,23.8,474000.0,23.1959,23.2643,23.1861,23.2643,474000.0
2014-01-08 15:05:00,23.8,23.84,23.79,23.8,564900.0,23.2643,23.3034,23.2545,23.2643,564900.0
2014-01-08 15:10:00,23.8,23.83,23.8,23.83,335300.0,23.2643,23.2936,23.2643,23.2936,335300.0
2014-01-08 15:15:00,23.83,23.83,23.72,23.74,596700.0,23.2936,23.2936,23.1861,23.2057,596700.0
2014-01-08 15:20:00,23.74,23.74,23.67,23.71,650700.0,23.2057,23.2057,23.1372,23.1763,650700.0
2014-01-08 15:25:00,23.71,23.76,23.68,23.75,572200.0,23.1763,23.2252,23.147,23.2154,572200.0
2014-01-08 15:30:00,23.75,23.8,23.74,23.78,678800.0,23.2154,23.2643,23.2057,23.2448,678800.0
2014-01-08 15:35:00,23.78,23.81,23.77,23.81,772500.0,23.2448,23.2741,23.235,23.2741,772500.0
2014-01-08 15:40:00,23.8,23.81,23.75,23.79,647800.0,23.2643,23.2741,23.2154,23.2545,647800.0
2014-01-08 15:45:00,23.79,23.84,23.78,23.83,1100600.0,23.2545,23.3034,23.2448,23.2936,1100600.0
2014-01-08 15:50:00,23.83,23.9,23.82,23.87,2231800.0,23.2936,23.3621,23.2839,23.3327,2231800.0
2014-01-08 15:55:00,23.87,23.89,23.84,23.85,2460300.0,23.3327,23.3523,23.3034,23.3132,2460300.0
2014-01-09 09:30:00,23.6,23.69,23.4,23.59,1706700.0,23.0688,23.1568,22.8733,23.059,1706700.0
2014-01-09 09:35:00,23.59,23.62,23.41,23.51,961000.0,23.059,23.0884,22.8831,22.9809,961000.0
2014-01-09 09:40:00,23.52,23.52,23.31,23.49,916400.0,22.9906,22.9906,22.7854,22.9613,916400.0
2014-01-09 09:45:00,23.49,23.5,23.45,23.46,600800.0,22.9613,22.9711,22.9222,22.932,600800.0
2014-01-09 09:50:00,23.46,23.59,23.46,23.59,1075600.0,22.932,23.059,22.932,23.059,1075600.0
2014-01-09 09:55:00,23.59,23.62,23.53,23.59,788100.0,23.059,23.0884,23.0004,23.059,788100.0
2014-01-09 10:00:00,23.59,23.6,23.56,23.57,566000.0,23.059,23.0688,23.0297,23.0395,566000.0
2014-01-09 10:05:00,23.57,23.71,23.57,23.64,1175500.0,23.0395,23.1763,23.0395,23.1079,1175500.0
2014-01-09 10:10:00,23.64,23.71,23.63,23.69,753600.0,23.1079,23.1763,23.0981,23.1568,753600.0
2014-01-09 10:15:00,23.69,23.71,23.64,23.7,585800.0,23.1568,23.1763,23.1079,23.1666,585800.0
2014-01-09 10:20:00,23.69,23.7,23.62,23.64,640000.0,23.1568,23.1666,23.0884,23.1079,640000.0
2014-01-09 10:25:00,23.65,23.66,23.6,23.65,461900.0,23.1177,23.1275,23.0688,23.1177,461900.0
2014-01-09 10:30:00,23.66,23.66,23.6,23.61,292300.0,23.1275,23.1275,23.0688,23.0786,292300.0
2014-01-09 10:35:00,23.62,23.63,23.59,23.59,524400.0,23.0884,23.0981,23.059,23.059,524400.0
2014-01-09 10:40:00,23.6,23.6,23.48,23.49,696900.0,23.0688,23.0688,22.9515,22.9613,696900.0
2014-01-09 10:45:00,23.49,23.55,23.46,23.53,507800.0,22.9613,23.0199,22.932,23.0004,507800.0
2014-01-09 10:50:00,23.53,23.53,23.5,23.52,455300.0,23.0004,23.0004,22.9711,22.9906,455300.0
2014-01-09 10:55:00,23.52,23.55,23.49,23.55,584800.0,22.9906,23.0199,22.9613,23.0199,584800.0
2014-01-09 11:00:00,23.55,23.55,23.45,23.47,486900.0,23.0199,23.0199,22.9222,22.9418,486900.0
2014-01-09 11:05:00,23.47,23.5,23.45,23.46,268000.0,22.9418,22.9711,22.9222,22.932,268000.0
2014-01-09 11:10:00,23.46,23.49,23.45,23.45,486800.0,22.932,22.9613,22.9222,22.9222,486800.0
2014-01-09 11:15:00,23.45,23.48,23.44,23.45,330700.0,22.9222,22.9515,22.9124,22.9222,330700.0
2014-01-09 11:20:00,23.45,23.46,23.42,23.45,489900.0,22.9222,22.932,22.8929,22.9222,489900.0
2014-01-09 11:25:00,23.46,23.47,23.39,23.4,477800.0,22.932,22.9418,22.8636,22.8733,477800.0
2014-01-09 11:30:00,23.39,23.4,23.37,23.37,307300.0,22.8636,22.8733,22.844,22.844,307300.0
2014-01-09 11:35:00,23.38,23.43,23.37,23.42,492000.0,22.8538,22.9027,22.844,22.8929,492000.0
2014-01-09 11:40:00,23.42,23.48,23.41,23.43,286500.0,22.8929,22.9515,22.8831,22.9027,286500.0
2014-01-09 11:45:00,23.43,23.43,23.39,23.42,235100.0,22.9027,22.9027,22.8636,22.8929,235100.0
2014-01-09 11:50:00,23.42,23.44,23.39,23.4,144600.0,22.8929,22.9124,22.8636,22.8733,144600.0
2014-01-09 11:55:00,23.41,23.41,23.39,23.4,117800.0,22.8831,22.8831,22.8636,22.8733,117800.0
2014-01-09 12:00:00,23.41,23.42,23.38,23.39,282600.0,22.8831,22.8929,22.8538,22.8636,282600.0
2014-01-09 12:05:00,23.39,23.41,23.37,23.39,317200.0,22.8636,22.8831,22.844,22.8636,317200.0
2014-01-09 12:10:00,23.39,23.41,23.38,23.39,170300.0,22.8636,22.8831,22.8538,22.8636,170300.0
2014-01-09 12:15:00,23.39,23.45,23.39,23.43,221100.0,22.8636,22.9222,22.8636,22.9027,221100.0
2014-01-09 12:20:00,23.43,23.46,23.42,23.45,328200.0,22.9027,22.932,22.8929,22.9222,328200.0
2014-01-09 12:25:00,23.45,23.46,23.43,23.43,203900.0,22.9222,22.932,22.9027,22.9027,203900.0
2014-01-09 12:30:00,23.43,23.46,23.41,23.45,248100.0,22.9027,22.932,22.8831,22.9222,248100.0
2014-01-09 12:35:00,23.45,23.46,23.39,23.39,342100.0,22.9222,22.932,22.8636,22.8636,342100.0
2014-01-09 12:40:00,23.39,23.41,23.36,23.41,397800.0,22.8636,22.8831,22.8342,22.8831,397800.0
2014-01-09 12:45:00,23.41,23.42,23.35,23.35,312000.0,22.8831,22.8929,22.8245,22.8245,312000.0
2014-01-09 12:50:00,23.35,23.37,23.33,23.33,275900.0,22.8245,22.844,22.8049,22.8049,275900.0
2014-01-09 12:55:00,23.33,23.35,23.3,23.3,351200.0,22.8049,22.8245,22.7756,22.7756,351200.0
2014-01-09 13:00:00,23.31,23.33,23.2,23.2,563700.0,22.7854,22.8049,22.6778,22.6778,563700.0
2014-01-09 13:05:00,23.2,23.25,23.18,23.22,497600.0,22.6778,22.7267,22.6583,22.6974,497600.0
2014-01-09 13:10:00,23.22,23.23,23.19,23.23,321500.0,22.6974,22.7072,22.6681,22.7072,321500.0
2014-01-09 13:15:00,23.23,23.23,23.19,23.2,282000.0,22.7072,22.7072,22.6681,22.6778,282000.0
2014-01-09 13:20:00,23.2,23.21,23.1,23.12,730600.0,22.6778,22.6876,22.5801,22.5996,730600.0
2014-01-09 13:25:00,23.11,23.16,23.09,23.16,454300.0,22.5899,22.6387,22.5703,22.6387,454300.0
2014-01-09 13:30:00,23.16,23.21,23.1,23.1,524000.0,22.6387,22.6876,22.5801,22.5801,524000.0
2014-01-09 13:35:00,23.1,23.11,23.04,23.06,480300.0,22.5801,22.5899,22.5214,22.541,480300.0
2014-01-09 13:40:00,23.07,23.11,23.01,23.03,470400.0,22.5508,22.5899,22.4921,22.5117,470400.0
2014-01-09 13:45:00,23.03,23.03,22.92,22.97,713000.0,22.5117,22.5117,22.4041,22.453,713000.0
2014-01-09 13:50:00,22.98,23.05,22.97,23.03,568300.0,22.4628,22.5312,22.453,22.5117,568300.0
2014-01-09 13:55:00,23.04,23.05,23.01,23.03,533500.0,22.5214,22.5312,22.4921,22.5117,533500.0
2014-01-09 14:00:00,23.03,23.04,22.92,22.92,617200.0,22.5117,22.5214,22.4041,22.4041,617200.0
2014-01-09 14:05:00,22.92,22.99,22.91,22.98,800400.0,22.4041,22.4726,22.3944,22.4628,800400.0
2014-01-09 14:10:00,22.98,23.05,22.96,23.04,379800.0,22.4628,22.5312,22.4432,22.5214,379800.0
2014-01-09 14:15:00,23.04,23.07,23.03,23.06,221100.0,22.5214,22.5508,22.5117,22.541,221100.0
2014-01-09 14:20:00,23.06,23.06,22.99,23.01,318100.0,22.541,22.541,22.4726,22.4921,318100.0
2014-01-09 14:25:00,23.0,23.02,22.96,22.98,310800.0,22.4823,22.5019,22.4432,22.4628,310800.0
2014-01-09 14:30:00,22.97,23.05,22.97,22.99,256000.0,22.453,22.5312,22.453,22.4726,256000.0
2014-01-09 14:35:00,22.99,23.0,22.95,22.98,371700.0,22.4726,22.4823,22.4335,22.4628,371700.0
2014-01-09 14:40:00,22.98,23.04,22.97,23.04,187800.0,22.4628,22.5214,22.453,22.5214,187800.0
2014-01-09 14:45:00,23.03,23.05,22.97,22.99,349700.0,22.5117,22.5312,22.453,22.4726,349700.0
2014-01-09 14:50:00,22.98,23.15,22.98,23.12,493400.0,22.4628,22.629,22.4628,22.5996,493400.0
2014-01-09 14:55:00,23.12,23.16,23.11,23.14,330500.0,22.5996,22.6387,22.5899,22.6192,330500.0
2014-01-09 15:00:00,23.15,23.23,23.15,23.19,638700.0,22.629,22.7072,22.629,22.6681,638700.0
2014-01-09 15:05:00,23.19,23.21,23.16,23.17,315200.0,22.6681,22.6876,22.6387,22.6485,315200.0
2014-01-09 15:10:00,23.16,23.18,23.14,23.17,323900.0,22.6387,22.6583,22.6192,22.6485,323900.0
2014-01-09 15:15:00,23.16,23.21,23.14,23.21,300100.0,22.6387,22.6876,22.6192,22.6876,300100.0
2014-01-09 15:20:00,23.21,23.21,23.18,23.19,347700.0,22.6876,22.6876,22.6583,22.6681,347700.0
2014-01-09 15:25:00,23.2,23.25,23.19,23.22,492600.0,22.6778,22.7267,22.6681,22.6974,492600.0
2014-01-09 15:30:00,23.21,23.23,23.17,23.19,681100.0,22.6876,22.7072,22.6485,22.6681,681100.0
2014-01-09 15:35:00,23.18,23.21,23.18,23.2,453900.0,22.6583,22.6876,22.6583,22.6778,453900.0
2014-01-09 15:40:00,23.21,23.28,23.21,23.23,542700.0,22.6876,22.756,22.6876,22.7072,542700.0
2014-01-09 15:45:00,23.23,23.23,23.19,23.22,505600.0,22.7072,22.7072,22.6681,22.6974,505600.0
2014-01-09 15:50:00,23.22,23.23,23.19,23.21,1178900.0,22.6974,22.7072,22.6681,22.6876,1178900.0
2014-01-09 15:55:00,23.21,23.25,23.18,23.25,1508600.0,22.6876,22.7267,22.6583,22.7267,1508600.0
2014-01-10 09:30:00,23.39,23.49,23.28,23.31,803400.0,22.8636,22.9613,22.756,22.7854,803400.0
2014-01-10 09:35:00,23.3,23.43,23.25,23.42,686200.0,22.7756,22.9027,22.7267,22.8929,686200.0
2014-01-10 09:40:00,23.42,23.42,23.25,23.3,494700.0,22.8929,22.8929,22.7267,22.7756,494700.0
2014-01-10 09:45:00,23.31,23.33,23.24,23.3,383500.0,22.7854,22.8049,22.7169,22.7756,383500.0
2014-01-10 09:50:00,23.3,23.37,23.25,23.25,584900.0,22.7756,22.844,22.7267,22.7267,584900.0
2014-01-10 09:55:00,23.25,23.26,23.18,23.25,622200.0,22.7267,22.7365,22.6583,22.7267,622200.0
2014-01-10 10:00:00,23.25,23.33,23.23,23.32,567300.0,22.7267,22.8049,22.7072,22.7951,567300.0
2014-01-10 10:05:00,23.32,23.35,23.27,23.33,603300.0,22.7951,22.8245,22.7463,22.8049,603300.0
2014-01-10 10:10:00,23.33,23.36,23.29,23.32,586700.0,22.8049,22.8342,22.7658,22.7951,586700.0
2014-01-10 10:15:00,23.31,23.37,23.29,23.35,546000.0,22.7854,22.844,22.7658,22.8245,546000.0
2014-01-10 10:20:00,23.35,23.39,23.32,23.39,422800.0,22.8245,22.8636,22.7951,22.8636,422800.0
2014-01-10 10:25:00,23.39,23.51,23.37,23.45,1348400.0,22.8636,22.9809,22.844,22.9222,1348400.0
2014-01-10 10:30:00,23.45,23.49,23.39,23.43,817900.0,22.9222,22.9613,22.8636,22.9027,817900.0
2014-01-10 10:35:00,23.43,23.48,23.42,23.46,326500.0,22.9027,22.9515,22.8929,22.932,326500.0
2014-01-10 10:40:00,23.45,23.46,23.39,23.42,466800.0,22.9222,22.932,22.8636,22.8929,466800.0
2014-01-10 10:45:00,23.41,23.46,23.41,23.45,287600.0,22.8831,22.932,22.8831,22.9222,287600.0
2014-01-10 10:50:00,23.44,23.47,23.44,23.46,340200.0,22.9124,22.9418,22.9124,22.932,340200.0
2014-01-10 10:55:00,23.46,23.51,23.44,23.47,518100.0,22.932,22.9809,22.9124,22.9418,518100.0
2014-01-10 11:00:00,23.47,23.51,23.46,23.48,268600.0,22.9418,22.9809,22.932,22.9515,268600.0
2014-01-10 11:05:00,23.47,23.49,23.44,23.49,294400.0,22.9418,22.9613,22.9124,22.9613,294400.0
2014-01-10 11:10:00,23.49,23.49,23.44,23.46,289900.0,22.9613,22.9613,22.9124,22.932,289900.0
2014-01-10 11:15:00,23.45,23.51,23.45,23.5,362900.0,22.9222,22.9809,22.9222,22.9711,362900.0
2014-01-10 11:20:00,23.5,23.58,23.48,23.51,724200.0,22.9711,23.0493,22.9515,22.9809,724200.0
2014-01-10 11:25:00,23.52,23.54,23.5,23.54,268300.0,22.9906,23.0102,22.9711,23.0102,268300.0
2014-01-10 11:30:00,23.54,23.58,23.53,23.55,547600.0,23.0102,23.0493,23.0004,23.0199,547600.0
2014-01-10 11:35:00,23.55,23.58,23.51,23.56,314400.0,23.0199,23.0493,22.9809,23.0297,314400.0
2014-01-10 11:40:00,23.55,23.58,23.55,23.55,347300.0,23.0199,23.0493,23.0199,23.0199,347300.0
2014-01-10 11:45:00,23.56,23.62,23.55,23.59,567600.0,23.0297,23.0884,23.0199,23.059,567600.0
2014-01-10 11:50:00,23.59,23.66,23.58,23.66,403200.0,23.059,23.1275,23.0493,23.1275,403200.0
2014-01-10 11:55:00,23.66,23.66,23.64,23.65,519400.0,23.1275,23.1275,23.1079,23.1177,519400.0
2014-01-10 12:00:00,23.65,23.68,23.63,23.66,522500.0,23.1177,23.147,23.0981,23.1275,522500.0
2014-01-10 12:05:00,23.66,23.68,23.63,23.63,611200.0,23.1275,23.147,23.0981,23.0981,611200.0
2014-01-10 12:10:00,23.64,23.65,23.61,23.64,283500.0,23.1079,23.1177,23.0786,23.1079,283500.0
2014-01-10 12:15:00,23.64,23.66,23.63,23.64,354900.0,23.1079,23.1275,23.0981,23.1079,354900.0
2014-01-10 12:20:00,23.64,23.66,23.64,23.65,177300.0,23.1079,23.1275,23.1079,23.1177,177300.0
2014-01-10 12:25:00,23.66,23.66,23.63,23.65,175700.0,23.1275,23.1275,23.0981,23.1177,175700.0
2014-01-10 12:30:00,23.64,23.65,23.61,23.62,181800.0,23.1079,23.1177,23.0786,23.0884,181800.0
2014-01-10 12:35:00,23.61,23.62,23.57,23.57,168200.0,23.0786,23.0884,23.0395,23.0395,168200.0
2014-01-10 12:40:00,23.58,23.62,23.57,23.58,438700.0,23.0493,23.0884,23.0395,23.0493,438700.0
2014-01-10 12:45:00,23.58,23.6,23.57,23.59,130900.0,23.0493,23.0688,23.0395,23.059,130900.0
2014-01-10 12:50:00,23.58,23.59,23.56,23.58,244400.0,23.0493,23.059,23.0297,23.0493,244400.0
2014-01-10 12:55:00,23.59,23.61,23.58,23.6,244300.0,23.059,23.0786,23.0493,23.0688,244300.0
2014-01-10 13:00:00,23.6,23.62,23.59,23.61,176400.0,23.0688,23.0884,23.059,23.0786,176400.0
2014-01-10 13:05:00,23.61,23.65,23.61,23.64,130300.0,23.0786,23.1177,23.0786,23.1079,130300.0
2014-01-10 13:10:00,23.64,23.7,23.64,23.7,345600.0,23.1079,23.1666,23.1079,23.1666,345600.0
2014-01-10 13:15:00,23.7,23.71,23.66,23.69,447300.0,23.1666,23.1763,23.1275,23.1568,447300.0
2014-01-10 13:20:00,23.69,23.7,23.65,23.67,148300.0,23.1568,23.1666,23.1177,23.1372,148300.0
2014-01-10 13:25:00,23.66,23.7,23.66,23.68,242000.0,23.1275,23.1666,23.1275,23.147,242000.0
2014-01-10 13:30:00,23.68,23.69,23.63,23.65,314500.0,23.147,23.1568,23.0981,23.1177,314500.0
2014-01-10 13:35:00,23.65,23.66,23.63,23.64,156300.0,23.1177,23.1275,23.0981,23.1079,156300.0
2014-01-10 13:40:00,23.64,23.68,23.64,23.67,244800.0,23.1079,23.147,23.1079,23.1372,244800.0
2014-01-10 13:45:00,23.67,23.67,23.64,23.66,171300.0,23.1372,23.1372,23.1079,23.1275,171300.0
2014-01-10 13:50:00,23.66,23.66,23.62,23.63,192700.0,23.1275,23.1275,23.0884,23.0981,192700.0
2014-01-10 13:55:00,23.63,23.63,23.55,23.56,251800.0,23.0981,23.0981,23.0199,23.0297,251800.0
2014-01-10 14:00:00,23.57,23.59,23.56,23.58,106200.0,23.0395,23.059,23.0297,23.0493,106200.0
2014-01-10 14:05:00,23.58,23.6,23.57,23.6,133300.0,23.0493,23.0688,23.0395,23.0688,133300.0
2014-01-10 14:10:00,23.6,23.61,23.57,23.59,226500.0,23.0688,23.0786,23.0395,23.059,226500.0
2014-01-10 14:15:00,23.59,23.6,23.57,23.59,99800.0,23.059,23.0688,23.0395,23.059,99800.0
2014-01-10 14:20:00,23.59,23.59,23.57,23.58,80500.0,23.059,23.059,23.0395,23.0493,80500.0
2014-01-10 14:25:00,23.58,23.58,23.56,23.58,288600.0,23.0493,23.0493,23.0297,23.0493,288600.0
2014-01-10 14:30:00,23.58,23.6,23.57,23.6,87500.0,23.0493,23.0688,23.0395,23.0688,87500.0
2014-01-10 14:35:00,23.6,23.6,23.55,23.56,268200.0,23.0688,23.0688,23.0199,23.0297,268200.0
2014-01-10 14:40:00,23.55,23.57,23.52,23.53,248500.0,23.0199,23.0395,22.9906,23.0004,248500.0
2014-01-10 14:45:00,23.52,23.55,23.48,23.5,295100.0,22.9906,23.0199,22.9515,22.9711,295100.0
2014-01-10 14:50:00,23.5,23.54,23.49,23.54,179200.0,22.9711,23.0102,22.9613,23.0102,179200.0
2014-01-10 14:55:00,23.53,23.55,23.5,23.5,275900.0,23.0004,23.0199,22.9711,22.9711,275900.0
2014-01-10 15:00:00,23.5,23.56,23.5,23.55,140300.0,22.9711,23.0297,22.9711,23.0199,140300.0
2014-01-10 15:05:00,23.55,23.59,23.55,23.58,219600.0,23.0199,23.059,23.0199,23.0493,219600.0
2014-01-10 15:10:00,23.59,23.65,23.57,23.65,511600.0,23.059,23.1177,23.0395,23.1177,511600.0
2014-01-10 15:15:00,23.65,23.66,23.61,23.61,528300.0,23.1177,23.1275,23.0786,23.0786,528300.0
2014-01-10 15:20:00,23.62,23.62,23.58,23.58,534200.0,23.0884,23.0884,23.0493,23.0493,534200.0
2014-01-10 15:25:00,23.58,23.62,23.56,23.62,336600.0,23.0493,23.0884,23.0297,23.0884,336600.0
2014-01-10 15:30:00,23.62,23.67,23.62,23.65,453700.0,23.0884,23.1372,23.0884,23.1177,453700.0
2014-01-10 15:35:00,23.65,23.68,23.62,23.65,610100.0,23.1177,23.147,23.0884,23.1177,610100.0
2014-01-10 15:40:00,23.66,23.68,23.65,23.67,366400.0,23.1275,23.147,23.1177,23.1372,366400.0
2014-01-10 15:45:00,23.67,23.68,23.66,23.67,267400.0,23.1372,23.147,23.1275,23.1372,267400.0
2014-01-10 15:50:00,23.66,23.7,23.65,23.68,844300.0,23.1275,23.1666,23.1177,23.147,844300.0
2014-01-10 15:55:00,23.69,23.72,23.68,23.72,1501500.0,23.1568,23.1861,23.147,23.1861,1501500.0
2014-01-13 09:30:00,23.68,23.8,23.64,23.66,891400.0,23.147,23.2643,23.1079,23.1275,891400.0
2014-01-13 09:35:00,23.67,23.7,23.4,23.42,1056000.0,23.1372,23.1666,22.8733,22.8929,1056000.0
2014-01-13 09:40:00,23.42,23.54,23.42,23.53,407900.0,22.8929,23.0102,22.8929,23.0004,407900.0
2014-01-13 09:45:00,23.53,23.59,23.47,23.55,431700.0,23.0004,23.059,22.9418,23.0199,431700.0
2014-01-13 09:50:00,23.55,23.6,23.52,23.58,447500.0,23.0199,23.0688,22.9906,23.0493,447500.0
2014-01-13 09:55:00,23.58,23.6,23.5,23.54,375600.0,23.0493,23.0688,22.9711,23.0102,375600.0
2014-01-13 10:00:00,23.54,23.57,23.45,23.48,505800.0,23.0102,23.0395,22.9222,22.9515,505800.0
2014-01-13 10:05:00,23.48,23.48,23.42,23.45,457300.0,22.9515,22.9515,22.8929,22.9222,457300.0
2014-01-13 10:10:00,23.45,23.45,23.36,23.38,731600.0,22.9222,22.9222,22.8342,22.8538,731600.0
2014-01-13 10:15:00,23.38,23.45,23.37,23.43,244900.0,22.8538,22.9222,22.844,22.9027,244900.0
2014-01-13 10:20:00,23.43,23.5,23.43,23.48,288400.0,22.9027,22.9711,22.9027,22.9515,288400.0
2014-01-13 10:25:00,23.47,23.5,23.45,23.5,177300.0,22.9418,22.9711,22.9222,22.9711,177300.0
2014-01-13 10:30:00,23.5,23.52,23.46,23.46,424400.0,22.9711,22.9906,22.932,22.932,424400.0
2014-01-13 10:35:00,23.47,23.53,23.46,23.52,332300.0,22.9418,23.0004,22.932,22.9906,332300.0
2014-01-13 10:40:00,23.52,23.55,23.51,23.53,245700.0,22.9906,23.0199,22.9809,23.0004,245700.0
2014-01-13 10:45:00,23.54,23.59,23.52,23.57,292600.0,23.0102,23.059,22.9906,23.0395,292600.0
2014-01-13 10:50:00,23.58,23.61,23.55,23.57,318300.0,23.0493,23.0786,23.0199,23.0395,318300.0
2014-01-13 10:55:00,23.56,23.57,23.51,23.54,200300.0,23.0297,23.0395,22.9809,23.0102,200300.0
2014-01-13 11:00:00,23.54,23.55,23.52,23.55,172000.0,23.0102,23.0199,22.9906,23.0199,172000.0
2014-01-13 11:05:00,23.55,23.58,23.53,23.57,135900.0,23.0199,23.0493,23.0004,23.0395,135900.0
2014-01-13 11:10:00,23.57,23.59,23.54,23.59,238500.0,23.0395,23.059,23.0102,23.059,238500.0
2014-01-13 11:15:00,23.59,23.59,23.55,23.57,196800.0,23.059,23.059,23.0199,23.0395,196800.0
2014-01-13 11:20:00,23.57,23.57,23.53,23.56,94800.0,23.0395,23.0395,23.0004,23.0297,94800.0
2014-01-13 11:25:00,23.56,23.6,23.55,23.6,105400.0,23.0297,23.0688,23.0199,23.0688,105400.0
2014-01-13 11:30:00,23.59,23.6,23.55,23.55,119300.0,23.059,23.0688,23.0199,23.0199,119300.0
2014-01-13 11:35:00,23.56,23.59,23.54,23.54,152400.0,23.0297,23.059,23.0102,23.0102,152400.0
2014-01-13 11:40:00,23.55,23.56,23.52,23.54,186300.0,23.0199,23.0297,22.9906,23.0102,186300.0
2014-01-13 11:45:00,23.53,23.55,23.5,23.51,98300.0,23.0004,23.0199,22.9711,22.9809,98300.0
2014-01-13 11:50:00,23.51,23.52,23.45,23.52,308800.0,22.9809,22.9906,22.9222,22.9906,308800.0
2014-01-13 11:55:00,23.52,23.52,23.47,23.5,132500.0,22.9906,22.9906,22.9418,22.9711,132500.0
2014-01-13 12:00:00,23.49,23.54,23.48,23.49,74400.0,22.9613,23.0102,22.9515,22.9613,74400.0
2014-01-13 12:05:00,23.5,23.52,23.49,23.51,91100.0,22.9711,22.9906,22.9613,22.9809,91100.0
2014-01-13 12:10:00,23.52,23.52,23.49,23.49,111100.0,22.9906,22.9906,22.9613,22.9613,111100.0
2014-01-13 12:15:00,23.49,23.49,23.45,23.46,102400.0,22.9613,22.9613,22.9222,22.932,102400.0
2014-01-13 12:20:00,23.46,23.47,23.44,23.45,74200.0,22.932,22.9418,22.9124,22.9222,74200.0
2014-01-13 12:25:00,23.45,23.45,23.4,23.41,194900.0,22.9222,22.9222,22.8733,22.8831,194900.0
2014-01-13 12:30:00,23.4,23.41,23.34,23.37,453000.0,22.8733,22.8831,22.8147,22.844,453000.0
2014-01-13 12:35:00,23.37,23.39,23.35,23.37,200700.0,22.844,22.8636,22.8245,22.844,200700.0
2014-01-13 12:40:00,23.38,23.39,23.35,23.36,192200.0,22.8538,22.8636,22.8245,22.8342,192200.0
2014-01-13 12:45:00,23.36,23.38,23.33,23.38,167800.0,22.8342,22.8538,22.8049,22.8538,167800.0
2014-01-13 12:50:00,23.38,23.39,23.34,23.36,123600.0,22.8538,22.8636,22.8147,22.8342,123600.0
2014-01-13 12:55:00,23.36,23.36,23.3,23.31,285800.0,22.8342,22.8342,22.7756,22.7854,285800.0
2014-01-13 13:00:00,23.31,23.32,23.25,23.28,441600.0,22.7854,22.7951,22.7267,22.756,441600.0
2014-01-13 13:05:00,23.28,23.34,23.28,23.31,223400.0,22.756,22.8147,22.756,22.7854,223400.0
2014-01-13 13:10:00,23.32,23.43,23.3,23.42,692000.0,22.7951,22.9027,22.7756,22.8929,692000.0
2014-01-13 13:15:00,23.43,23.43,23.39,23.4,338000.0,22.9027,22.9027,22.8636,22.8733,338000.0
2014-01-13 13:20:00,23.4,23.47,23.38,23.45,254000.0,22.8733,22.9418,22.8538,22.9222,254000.0
2014-01-13 13:25:00,23.44,23.48,23.42,23.44,133400.0,22.9124,22.9515,22.8929,22.9124,133400.0
2014-01-13 13:30:00,23.44,23.45,23.37,23.41,223100.0,22.9124,22.9222,22.844,22.8831,223100.0
2014-01-13 13:35:00,23.41,23.42,23.39,23.39,129600.0,22.8831,22.8929,22.8636,22.8636,129600.0
2014-01-13 13:40:00,23.39,23.4,23.34,23.36,239800.0,22.8636,22.8733,22.8147,22.8342,239800.0
2014-01-13 13:45:00,23.36,23.37,23.31,23.34,235200.0,22.8342,22.844,22.7854,22.8147,235200.0
2014-01-13 13:50:00,23.34,23.34,23.3,23.3,105000.0,22.8147,22.8147,22.7756,22.7756,105000.0
2014-01-13 13:55:00,23.3,23.36,23.3,23.33,263600.0,22.7756,22.8342,22.7756,22.8049,263600.0
2014-01-13 14:00:00,23.33,23.41,23.3,23.37,433000.0,22.8049,22.8831,22.7756,22.844,433000.0
2014-01-13 14:05:00,23.37,23.41,23.36,23.41,181000.0,22.844,22.8831,22.8342,22.8831,181000.0
2014-01-13 14:10:00,23.41,23.43,23.37,23.43,213000.0,22.8831,22.9027,22.844,22.9027,213000.0
2014-01-13 14:15:00,23.43,23.47,23.4,23.46,316700.0,22.9027,22.9418,22.8733,22.932,316700.0
2014-01-13 14:20:00,23.46,23.52,23.44,23.46,576100.0,22.932,22.9906,22.9124,22.932,576100.0
2014-01-13 14:25:00,23.47,23.49,23.4,23.43,230900.0,22.9418,22.9613,22.8733,22.9027,230900.0
2014-01-13 14:30:00,23.43,23.45,23.41,23.42,125700.0,22.9027,22.9222,22.8831,22.8929,125700.0
2014-01-13 14:35:00,23.42,23.47,23.41,23.45,252300.0,22.8929,22.9418,22.8831,22.9222,252300.0
2014-01-13 14:40:00,23.45,23.5,23.42,23.44,373100.0,22.9222,22.9711,22.8929,22.9124,373100.0
2014-01-13 14:45:00,23.44,23.45,23.39,23.43,431000.0,22.9124,22.9222,22.8636,22.9027,431000.0
2014-01-13 14:50:00,23.43,23.45,23.37,23.43,522900.0,22.9027,22.9222,22.844,22.9027,522900.0
2014-01-13 14:55:00,23.43,23.45,23.38,23.44,361000.0,22.9027,22.9222,22.8538,22.9124,361000.0
2014-01-13 15:00:00,23.44,23.44,23.33,23.37,314000.0,22.9124,22.9124,22.8049,22.844,314000.0
2014-01-13 15:05:00,23.37,23.39,23.3,23.37,611500.0,22.844,22.8636,22.7756,22.844,611500.0
2014-01-13 15:10:00,23.37,23.42,23.36,23.39,384700.0,22.844,22.8929,22.8342,22.8636,384700.0
2014-01-13 15:15:00,23.4,23.43,23.38,23.43,340000.0,22.8733,22.9027,22.8538,22.9027,340000.0
2014-01-13 15:20:00,23.42,23.45,23.4,23.41,283100.0,22.8929,22.9222,22.8733,22.8831,283100.0
2014-01-13 15:25:00,23.42,23.44,23.39,23.43,314000.0,22.8929,22.9124,22.8636,22.9027,314000.0
2014-01-13 15:30:00,23.43,23.43,23.34,23.35,450500.0,22.9027,22.9027,22.8147,22.8245,450500.0
2014-01-13 15:35:00,23.34,23.36,23.32,23.32,335700.0,22.8147,22.8342,22.7951,22.7951,335700.0
2014-01-13 15:40:00,23.32,23.33,23.27,23.3,450600.0,22.7951,22.8049,22.7463,22.7756,450600.0
2014-01-13 15:45:00,23.3,23.34,23.28,23.31,323400.0,22.7756,22.8147,22.756,22.7854,323400.0
2014-01-13 15:50:00,23.31,23.32,23.28,23.3,618600.0,22.7854,22.7951,22.756,22.7756,618600.0
2014-01-13 15:55:00,23.29,23.35,23.29,23.34,722000.0,22.7658,22.8245,22.7658,22.8147,722000.0
2014-01-14 09:30:00,22.87,23.25,22.87,23.23,1759300.0,22.3553,22.7267,22.3553,22.7072,1759300.0
2014-01-14 09:35:00,23.23,23.38,23.15,23.38,784400.0,22.7072,22.8538,22.629,22.8538,784400.0
2014-01-14 09:40:00,23.37,23.65,23.32,23.53,1546200.0,22.844,23.1177,22.7951,23.0004,1546200.0
2014-01-14 09:45:00,23.53,23.74,23.53,23.68,1095200.0,23.0004,23.2057,23.0004,23.147,1095200.0
2014-01-14 09:50:00,23.67,23.68,23.53,23.63,642900.0,23.1372,23.147,23.0004,23.0981,642900.0
2014-01-14 09:55:00,23.62,23.63,23.54,23.59,432200.0,23.0884,23.0981,23.0102,23.059,432200.0
2014-01-14 10:00:00,23.58,23.71,23.58,23.68,816300.0,23.0493,23.1763,23.0493,23.147,816300.0
2014-01-14 10:05:00,23.68,23.74,23.66,23.71,733200.0,23.147,23.2057,23.1275,23.1763,733200.0
2014-01-14 10:10:00,23.7,23.79,23.7,23.75,721200.0,23.1666,23.2545,23.1666,23.2154,721200.0
2014-01-14 10:15:00,23.75,23.75,23.6,23.6,912300.0,23.2154,23.2154,23.0688,23.0688,912300.0
2014-01-14 10:20:00,23.61,23.64,23.53,23.56,928500.0,23.0786,23.1079,23.0004,23.0297,928500.0
2014-01-14 10:25:00,23.56,23.63,23.52,23.61,509700.0,23.0297,23.0981,22.9906,23.0786,509700.0
2014-01-14 10:30:00,23.61,23.61,23.56,23.59,502300.0,23.0786,23.0786,23.0297,23.059,502300.0
2014-01-14 10:35:00,23.59,23.6,23.52,23.54,371500.0,23.059,23.0688,22.9906,23.0102,371500.0
2014-01-14 10:40:00,23.55,23.56,23.5,23.52,230100.0,23.0199,23.0297,22.9711,22.9906,230100.0
2014-01-14 10:45:00,23.52,23.58,23.52,23.54,442200.0,22.9906,23.0493,22.9906,23.0102,442200.0
2014-01-14 10:50:00,23.54,23.54,23.51,23.53,89500.0,23.0102,23.0102,22.9809,23.0004,89500.0
2014-01-14 10:55:00,23.52,23.56,23.5,23.53,618200.0,22.9906,23.0297,22.9711,23.0004,618200.0
2014-01-14 11:00:00,23.54,23.56,23.51,23.54,343100.0,23.0102,23.0297,22.9809,23.0102,343100.0
2014-01-14 11:05:00,23.54,23.55,23.51,23.53,132200.0,23.0102,23.0199,22.9809,23.0004,132200.0
2014-01-14 11:10:00,23.52,23.54,23.47,23.5,280300.0,22.9906,23.0102,22.9418,22.9711,280300.0
2014-01-14 11:15:00,23.51,23.58,23.5,23.53,618600.0,22.9809,23.0493,22.9711,23.0004,618600.0
2014-01-14 11:20:00,23.53,23.55,23.49,23.53,368500.0,23.0004,23.0199,22.9613,23.0004,368500.0
2014-01-14 11:25:00,23.53,23.53,23.48,23.49,148000.0,23.0004,23.0004,22.9515,22.9613,148000.0
2014-01-14 11:30:00,23.5,23.55,23.49,23.5,205400.0,22.9711,23.0199,22.9613,22.9711,205400.0
2014-01-14 11:35:00,23.5,23.64,23.5,23.63,216800.0,22.9711,23.1079,22.9711,23.0981,216800.0
2014-01-14 11:40:00,23.64,23.66,23.62,23.64,390600.0,23.1079,23.1275,23.0884,23.1079,390600.0
2014-01-14 11:45:00,23.64,23.65,23.58,23.64,316600.0,23.1079,23.1177,23.0493,23.1079,316600.0
2014-01-14 11:50:00,23.65,23.65,23.59,23.6,224900.0,23.1177,23.1177,23.059,23.0688,224900.0
2014-01-14 11:55:00,23.59,23.6,23.57,23.6,290700.0,23.059,23.0688,23.0395,23.0688,290700.0
2014-01-14 12:00:00,23.6,23.6,23.59,23.59,143000.0,23.0688,23.0688,23.059,23.059,143000.0
2014-01-14 12:05:00,23.59,23.6,23.56,23.56,168400.0,23.059,23.0688,23.0297,23.0297,168400.0
2014-01-14 12:10:00,23.56,23.57,23.54,23.55,241100.0,23.0297,23.0395,23.0102,23.0199,241100.0
2014-01-14 12:15:00,23.56,23.58,23.54,23.58,248700.0,23.0297,23.0493,23.0102,23.0493,248700.0
2014-01-14 12:20:00,23.58,23.6,23.57,23.59,293100.0,23.0493,23.0688,23.0395,23.059,293100.0
2014-01-14 12:25:00,23.59,23.6,23.58,23.6,59100.0,23.059,23.0688,23.0493,23.0688,59100.0
2014-01-14 12:30:00,23.59,23.61,23.56,23.56,703100.0,23.059,23.0786,23.0297,23.0297,703100.0
2014-01-14 12:35:00,23.57,23.6,23.57,23.59,154400.0,23.0395,23.0688,23.0395,23.059,154400.0
2014-01-14 12:40:00,23.6,23.63,23.59,23.63,654200.0,23.0688,23.0981,23.059,23.0981,654200.0
2014-01-14 12:45:00,23.63,23.63,23.59,23.62,249200.0,23.0981,23.0981,23.059,23.0884,249200.0
2014-01-14 12:50:00,23.61,23.62,23.59,23.59,156400.0,23.0786,23.0884,23.059,23.059,156400.0
2014-01-14 12:55:00,23.6,23.62,23.59,23.61,193200.0,23.0688,23.0884,23.059,23.0786,193200.0
2014-01-14 13:00:00,23.61,23.65,23.61,23.64,245500.0,23.0786,23.1177,23.0786,23.1079,245500.0
2014-01-14 13:05:00,23.64,23.64,23.62,23.64,108100.0,23.1079,23.1079,23.0884,23.1079,108100.0
2014-01-14 13:10:00,23.64,23.66,23.62,23.65,354200.0,23.1079,23.1275,23.0884,23.1177,354200.0
2014-01-14 13:15:00,23.64,23.68,23.64,23.66,262400.0,23.1079,23.147,23.1079,23.1275,262400.0
2014-01-14 13:20:00,23.66,23.66,23.63,23.65,173300.0,23.1275,23.1275,23.0981,23.1177,173300.0
2014-01-14 13:25:00,23.65,23.67,23.64,23.64,178400.0,23.1177,23.1372,23.1079,23.1079,178400.0
2014-01-14 13:30:00,23.64,23.65,23.6,23.65,277800.0,23.1079,23.1177,23.0688,23.1177,277800.0
2014-01-14 13:35:00,23.65,23.68,23.63,23.66,334300.0,23.1177,23.147,23.0981,23.1275,334300.0
2014-01-14 13:40:00,23.65,23.67,23.64,23.64,289800.0,23.1177,23.1372,23.1079,23.1079,289800.0
2014-01-14 13:45:00,23.64,23.65,23.61,23.61,222400.0,23.1079,23.1177,23.0786,23.0786,222400.0
2014-01-14 13:50:00,23.62,23.63,23.59,23.63,184200.0,23.0884,23.0981,23.059,23.0981,184200.0
2014-01-14 13:55:00,23.62,23.63,23.59,23.6,185600.0,23.0884,23.0981,23.059,23.0688,185600.0
2014-01-14 14:00:00,23.6,23.63,23.59,23.6,178800.0,23.0688,23.0981,23.059,23.0688,178800.0
2014-01-14 14:05:00,23.6,23.61,23.58,23.59,162000.0,23.0688,23.0786,23.0493,23.059,162000.0
2014-01-14 14:10:00,23.59,23.61,23.59,23.6,223300.0,23.059,23.0786,23.059,23.0688,223300.0
2014-01-14 14:15:00,23.61,23.62,23.59,23.6,198100.0,23.0786,23.0884,23.059,23.0688,198100.0
2014-01-14 14:20:00,23.61,23.62,23.6,23.62,152400.0,23.0786,23.0884,23.0688,23.0884,152400.0
2014-01-14 14:25:00,23.62,23.69,23.61,23.68,380000.0,23.0884,23.1568,23.0786,23.147,380000.0
2014-01-14 14:30:00,23.69,23.7,23.65,23.66,210800.0,23.1568,23.1666,23.1177,23.1275,210800.0
2014-01-14 14:35:00,23.66,23.69,23.63,23.68,296100.0,23.1275,23.1568,23.0981,23.147,296100.0
2014-01-14 14:40:00,23.67,23.68,23.63,23.66,173500.0,23.1372,23.147,23.0981,23.1275,173500.0
2014-01-14 14:45:00,23.65,23.71,23.65,23.71,207900.0,23.1177,23.1763,23.1177,23.1763,207900.0
2014-01-14 14:50:00,23.71,23.73,23.7,23.71,266100.0,23.1763,23.1959,23.1666,23.1763,266100.0
2014-01-14 14:55:00,23.71,23.72,23.69,23.7,178900.0,23.1763,23.1861,23.1568,23.1666,178900.0
2014-01-14 15:00:00,23.69,23.72,23.69,23.7,209500.0,23.1568,23.1861,23.1568,23.1666,209500.0
2014-01-14 15:05:00,23.7,23.72,23.69,23.72,188000.0,23.1666,23.1861,23.1568,23.1861,188000.0
2014-01-14 15:10:00,23.72,23.75,23.71,23.73,448400.0,23.1861,23.2154,23.1763,23.1959,448400.0
2014-01-14 15:15:00,23.74,23.75,23.73,23.74,151700.0,23.2057,23.2154,23.1959,23.2057,151700.0
2014-01-14 15:20:00,23.75,23.75,23.71,23.75,235700.0,23.2154,23.2154,23.1763,23.2154,235700.0
2014-01-14 15:25:00,23.75,23.75,23.73,23.74,146600.0,23.2154,23.2154,23.1959,23.2057,146600.0
2014-01-14 15:30:00,23.74,23.76,23.73,23.75,255700.0,23.2057,23.2252,23.1959,23.2154,255700.0
2014-01-14 15:35:00,23.75,23.75,23.73,23.75,225300.0,23.2154,23.2154,23.1959,23.2154,225300.0
2014-01-14 15:40:00,23.74,23.75,23.71,23.72,315900.0,23.2057,23.2154,23.1763,23.1861,315900.0
2014-01-14 15:45:00,23.72,23.73,23.69,23.73,400000.0,23.1861,23.1959,23.1568,23.1959,400000.0
2014-01-14 15:50:00,23.73,23.73,23.65,23.68,770100.0,23.1959,23.1959,23.1177,23.147,770100.0
2014-01-14 15:55:00,23.67,23.68,23.65,23.67,1028200.0,23.1372,23.147,23.1177,23.1372,1028200.0
2014-01-15 09:30:00,23.72,23.75,23.55,23.68,923000.0,23.1861,23.2154,23.0199,23.147,923000.0
2014-01-15 09:35:00,23.68,23.76,23.52,23.53,800400.0,23.147,23.2252,22.9906,23.0004,800400.0
2014-01-15 09:40:00,23.53,23.58,23.4,23.52,791900.0,23.0004,23.0493,22.8733,22.9906,791900.0
2014-01-15 09:45:00,23.52,23.6,23.44,23.58,721600.0,22.9906,23.0688,22.9124,23.0493,721600.0
2014-01-15 09:50:00,23.58,23.62,23.54,23.54,472800.0,23.0493,23.0884,23.0102,23.0102,472800.0
2014-01-15 09:55:00,23.54,23.68,23.54,23.64,414200.0,23.0102,23.147,23.0102,23.1079,414200.0
2014-01-15 10:00:00,23.64,23.68,23.55,23.56,387200.0,23.1079,23.147,23.0199,23.0297,387200.0
2014-01-15 10:05:00,23.57,23.57,23.46,23.49,406400.0,23.0395,23.0395,22.932,22.9613,406400.0
2014-01-15 10:10:00,23.49,23.62,23.49,23.62,470300.0,22.9613,23.0884,22.9613,23.0884,470300.0
2014-01-15 10:15:00,23.62,23.62,23.56,23.59,359800.0,23.0884,23.0884,23.0297,23.059,359800.0
2014-01-15 10:20:00,23.58,23.61,23.57,23.59,350300.0,23.0493,23.0786,23.0395,23.059,350300.0
2014-01-15 10:25:00,23.59,23.61,23.58,23.6,243700.0,23.059,23.0786,23.0493,23.0688,243700.0
2014-01-15 10:30:00,23.6,23.64,23.55,23.58,422700.0,23.0688,23.1079,23.0199,23.0493,422700.0
2014-01-15 10:35:00,23.58,23.59,23.56,23.56,330800.0,23.0493,23.059,23.0297,23.0297,330800.0
2014-01-15 10:40:00,23.57,23.6,23.54,23.58,316400.0,23.0395,23.0688,23.0102,23.0493,316400.0
2014-01-15 10:45:00,23.59,23.62,23.55,23.61,373600.0,23.059,23.0884,23.0199,23.0786,373600.0
2014-01-15 10:50:00,23.62,23.68,23.61,23.66,180700.0,23.0884,23.147,23.0786,23.1275,180700.0
2014-01-15 10:55:00,23.65,23.68,23.62,23.63,183600.0,23.1177,23.147,23.0884,23.0981,183600.0
2014-01-15 11:00:00,23.63,23.67,23.63,23.67,178300.0,23.0981,23.1372,23.0981,23.1372,178300.0
2014-01-15 11:05:00,23.67,23.72,23.67,23.7,305900.0,23.1372,23.1861,23.1372,23.1666,305900.0
2014-01-15 11:10:00,23.7,23.7,23.62,23.64,434300.0,23.1666,23.1666,23.0884,23.1079,434300.0
2014-01-15 11:15:00,23.65,23.68,23.64,23.66,117800.0,23.1177,23.147,23.1079,23.1275,117800.0
2014-01-15 11:20:00,23.65,23.65,23.56,23.57,162400.0,23.1177,23.1177,23.0297,23.0395,162400.0
2014-01-15 11:25:00,23.57,23.57,23.55,23.56,154900.0,23.0395,23.0395,23.0199,23.0297,154900.0
2014-01-15 11:30:00,23.56,23.57,23.55,23.56,117300.0,23.0297,23.0395,23.0199,23.0297,117300.0
2014-01-15 11:35:00,23.56,23.58,23.52,23.57,236200.0,23.0297,23.0493,22.9906,23.0395,236200.0
2014-01-15 11:40:00,23.57,23.59,23.55,23.59,82100.0,23.0395,23.059,23.0199,23.059,82100.0
2014-01-15 11:45:00,23.59,23.6,23.56,23.59,125300.0,23.059,23.0688,23.0297,23.059,125300.0
2014-01-15 11:50:00,23.59,23.64,23.59,23.64,132400.0,23.059,23.1079,23.059,23.1079,132400.0
2014-01-15 11:55:00,23.64,23.64,23.62,23.63,83300.0,23.1079,23.1079,23.0884,23.0981,83300.0
2014-01-15 12:00:00,23.63,23.65,23.61,23.65,121300.0,23.0981,23.1177,23.0786,23.1177,121300.0
2014-01-15 12:05:00,23.65,23.66,23.63,23.65,137500.0,23.1177,23.1275,23.0981,23.1177,137500.0
2014-01-15 12:10:00,23.65,23.67,23.64,23.65,240500.0,23.1177,23.1372,23.1079,23.1177,240500.0
2014-01-15 12:15:00,23.65,23.66,23.63,23.64,105100.0,23.1177,23.1275,23.0981,23.1079,105100.0
2014-01-15 12:20:00,23.65,23.65,23.63,23.63,101700.0,23.1177,23.1177,23.0981,23.0981,101700.0
2014-01-15 12:25:00,23.64,23.65,23.62,23.63,94900.0,23.1079,23.1177,23.0884,23.0981,94900.0
2014-01-15 12:30:00,23.64,23.64,23.59,23.6,203800.0,23.1079,23.1079,23.059,23.0688,203800.0
2014-01-15 12:35:00,23.6,23.6,23.57,23.58,135100.0,23.0688,23.0688,23.0395,23.0493,135100.0
2014-01-15 12:40:00,23.58,23.58,23.53,23.55,147800.0,23.0493,23.0493,23.0004,23.0199,147800.0
2014-01-15 12:45:00,23.55,23.56,23.48,23.49,297200.0,23.0199,23.0297,22.9515,22.9613,297200.0
2014-01-15 12:50:00,23.49,23.52,23.48,23.51,162000.0,22.9613,22.9906,22.9515,22.9809,162000.0
2014-01-15 12:55:00,23.5,23.52,23.48,23.5,266100.0,22.9711,22.9906,22.9515,22.9711,266100.0
2014-01-15 13:00:00,23.5,23.52,23.49,23.52,133000.0,22.9711,22.9906,22.9613,22.9906,133000.0
2014-01-15 13:05:00,23.51,23.52,23.49,23.5,135300.0,22.9809,22.9906,22.9613,22.9711,135300.0
2014-01-15 13:10:00,23.5,23.52,23.48,23.51,156700.0,22.9711,22.9906,22.9515,22.9809,156700.0
2014-01-15 13:15:00,23.51,23.51,23.46,23.47,237000.0,22.9809,22.9809,22.932,22.9418,237000.0
2014-01-15 13:20:00,23.48,23.5,23.48,23.49,54100.0,22.9515,22.9711,22.9515,22.9613,54100.0
2014-01-15 13:25:00,23.5,23.5,23.46,23.48,120900.0,22.9711,22.9711,22.932,22.9515,120900.0
2014-01-15 13:30:00,23.48,23.5,23.47,23.49,133100.0,22.9515,22.9711,22.9418,22.9613,133100.0
2014-01-15 13:35:00,23.49,23.5,23.47,23.48,98700.0,22.9613,22.9711,22.9418,22.9515,98700.0
2014-01-15 13:40:00,23.48,23.49,23.45,23.49,140200.0,22.9515,22.9613,22.9222,22.9613,140200.0
2014-01-15 13:45:00,23.49,23.5,23.45,23.46,89600.0,22.9613,22.9711,22.9222,22.932,89600.0
2014-01-15 13:50:00,23.45,23.49,23.45,23.48,214600.0,22.9222,22.9613,22.9222,22.9515,214600.0
2014-01-15 13:55:00,23.48,23.5,23.46,23.48,108600.0,22.9515,22.9711,22.932,22.9515,108600.0
2014-01-15 14:00:00,23.48,23.49,23.46,23.48,149000.0,22.9515,22.9613,22.932,22.9515,149000.0
2014-01-15 14:05:00,23.48,23.48,23.44,23.44,136300.0,22.9515,22.9515,22.9124,22.9124,136300.0
2014-01-15 14:10:00,23.45,23.46,23.42,23.45,221200.0,22.9222,22.932,22.8929,22.9222,221200.0
2014-01-15 14:15:00,23.46,23.46,23.41,23.42,180600.0,22.932,22.932,22.8831,22.8929,180600.0
2014-01-15 14:20:00,23.42,23.43,23.4,23.41,338500.0,22.8929,22.9027,22.8733,22.8831,338500.0
2014-01-15 14:25:00,23.42,23.43,23.4,23.41,163000.0,22.8929,22.9027,22.8733,22.8831,163000.0
2014-01-15 14:30:00,23.41,23.43,23.4,23.42,198000.0,22.8831,22.9027,22.8733,22.8929,198000.0
2014-01-15 14:35:00,23.42,23.43,23.4,23.42,185600.0,22.8929,22.9027,22.8733,22.8929,185600.0
2014-01-15 14:40:00,23.42,23.42,23.4,23.4,108600.0,22.8929,22.8929,22.8733,22.8733,108600.0
2014-01-15 14:45:00,23.41,23.46,23.4,23.46,168600.0,22.8831,22.932,22.8733,22.932,168600.0
2014-01-15 14:50:00,23.45,23.48,23.44,23.48,136700.0,22.9222,22.9515,22.9124,22.9515,136700.0
2014-01-15 14:55:00,23.48,23.48,23.45,23.48,230300.0,22.9515,22.9515,22.9222,22.9515,230300.0
2014-01-15 15:00:00,23.48,23.5,23.47,23.5,175000.0,22.9515,22.9711,22.9418,22.9711,175000.0
2014-01-15 15:05:00,23.5,23.5,23.44,23.46,220600.0,22.9711,22.9711,22.9124,22.932,220600.0
2014-01-15 15:10:00,23.45,23.46,23.4,23.41,228700.0,22.9222,22.932,22.8733,22.8831,228700.0
2014-01-15 15:15:00,23.4,23.41,23.36,23.38,464300.0,22.8733,22.8831,22.8342,22.8538,464300.0
2014-01-15 15:20:00,23.38,23.38,23.32,23.33,292300.0,22.8538,22.8538,22.7951,22.8049,292300.0
2014-01-15 15:25:00,23.33,23.37,23.32,23.34,365900.0,22.8049,22.844,22.7951,22.8147,365900.0
2014-01-15 15:30:00,23.35,23.35,23.33,23.35,160500.0,22.8245,22.8245,22.8049,22.8245,160500.0
2014-01-15 15:35:00,23.35,23.35,23.33,23.34,207400.0,22.8245,22.8245,22.8049,22.8147,207400.0
2014-01-15 15:40:00,23.34,23.35,23.3,23.3,314400.0,22.8147,22.8245,22.7756,22.7756,314400.0
2014-01-15 15:45:00,23.31,23.33,23.3,23.3,473500.0,22.7854,22.8049,22.7756,22.7756,473500.0
2014-01-15 15:50:00,23.3,23.34,23.3,23.32,621300.0,22.7756,22.8147,22.7756,22.7951,621300.0
2014-01-15 15:55:00,23.32,23.35,23.3,23.33,890000.0,22.7951,22.8245,22.7756,22.8049,890000.0
2014-01-16 09:30:00,23.48,23.59,23.34,23.38,906800.0,22.9515,23.059,22.8147,22.8538,906800.0
2014-01-16 09:35:00,23.39,23.48,23.39,23.41,517000.0,22.8636,22.9515,22.8636,22.8831,517000.0
2014-01-16 09:40:00,23.4,23.44,23.25,23.33,438500.0,22.8733,22.9124,22.7267,22.8049,438500.0
2014-01-16 09:45:00,23.32,23.43,23.32,23.43,491500.0,22.7951,22.9027,22.7951,22.9027,491500.0
2014-01-16 09:50:00,23.43,23.43,23.31,23.32,239600.0,22.9027,22.9027,22.7854,22.7951,239600.0
2014-01-16 09:55:00,23.32,23.35,23.27,23.27,216300.0,22.7951,22.8245,22.7463,22.7463,216300.0
2014-01-16 10:00:00,23.27,23.33,23.26,23.3,270600.0,22.7463,22.8049,22.7365,22.7756,270600.0
2014-01-16 10:05:00,23.31,23.31,23.13,23.15,690600.0,22.7854,22.7854,22.6094,22.629,690600.0
2014-01-16 10:10:00,23.15,23.23,23.15,23.23,307400.0,22.629,22.7072,22.629,22.7072,307400.0
2014-01-16 10:15:00,23.23,23.23,23.17,23.2,118900.0,22.7072,22.7072,22.6485,22.6778,118900.0
2014-01-16 10:20:00,23.19,23.24,23.16,23.2,295100.0,22.6681,22.7169,22.6387,22.6778,295100.0
2014-01-16 10:25:00,23.21,23.21,23.11,23.14,377800.0,22.6876,22.6876,22.5899,22.6192,377800.0
2014-01-16 10:30:00,23.14,23.21,23.14,23.18,761300.0,22.6192,22.6876,22.6192,22.6583,761300.0
2014-01-16 10:35:00,23.19,23.2,23.17,23.18,298300.0,22.6681,22.6778,22.6485,22.6583,298300.0
2014-01-16 10:40:00,23.18,23.19,23.16,23.16,212000.0,22.6583,22.6681,22.6387,22.6387,212000.0
2014-01-16 10:45:00,23.16,23.17,23.12,23.17,460500.0,22.6387,22.6485,22.5996,22.6485,460500.0
2014-01-16 10:50:00,23.17,23.18,23.13,23.13,538600.0,22.6485,22.6583,22.6094,22.6094,538600.0
2014-01-16 10:55:00,23.14,23.15,23.04,23.07,808500.0,22.6192,22.629,22.5214,22.5508,808500.0
2014-01-16 11:00:00,23.07,23.07,23.0,23.01,757400.0,22.5508,22.5508,22.4823,22.4921,757400.0
2014-01-16 11:05:00,23.02,23.08,22.99,23.08,473600.0,22.5019,22.5605,22.4726,22.5605,473600.0
2014-01-16 11:10:00,23.08,23.16,23.08,23.14,324700.0,22.5605,22.6387,22.5605,22.6192,324700.0
2014-01-16 11:15:00,23.14,23.14,23.06,23.1,323000.0,22.6192,22.6192,22.541,22.5801,323000.0
2014-01-16 11:20:00,23.1,23.1,23.02,23.06,324100.0,22.5801,22.5801,22.5019,22.541,324100.0
2014-01-16 11:25:00,23.06,23.07,23.02,23.03,349000.0,22.541,22.5508,22.5019,22.5117,349000.0
2014-01-16 11:30:00,23.04,23.07,23.03,23.04,294600.0,22.5214,22.5508,22.5117,22.5214,294600.0
2014-01-16 11:35:00,23.05,23.05,23.01,23.01,156800.0,22.5312,22.5312,22.4921,22.4921,156800.0
2014-01-16 11:40:00,23.02,23.03,22.95,22.98,372000.0,22.5019,22.5117,22.4335,22.4628,372000.0
2014-01-16 11:45:00,22.98,23.0,22.96,23.0,206100.0,22.4628,22.4823,22.4432,22.4823,206100.0
2014-01-16 11:50:00,22.99,23.02,22.96,23.02,260800.0,22.4726,22.5019,22.4432,22.5019,260800.0
2014-01-16 11:55:00,23.02,23.05,22.96,23.01,372900.0,22.5019,22.5312,22.4432,22.4921,372900.0
2014-01-16 12:00:00,23.01,23.05,23.0,23.05,170000.0,22.4921,22.5312,22.4823,22.5312,170000.0
2014-01-16 12:05:00,23.05,23.06,22.97,22.98,285500.0,22.5312,22.541,22.453,22.4628,285500.0
2014-01-16 12:10:00,22.97,22.97,22.93,22.95,226100.0,22.453,22.453,22.4139,22.4335,226100.0
2014-01-16 12:15:00,22.95,23.02,22.94,23.02,97200.0,22.4335,22.5019,22.4237,22.5019,97200.0
2014-01-16 12:20:00,23.02,23.04,23.0,23.01,176400.0,22.5019,22.5214,22.4823,22.4921,176400.0
2014-01-16 12:25:00,23.01,23.04,22.98,23.03,117600.0,22.4921,22.5214,22.4628,22.5117,117600.0
2014-01-16 12:30:00,23.04,23.05,23.0,23.03,229400.0,22.5214,22.5312,22.4823,22.5117,229400.0
2014-01-16 12:35:00,23.04,23.04,22.99,22.99,239500.0,22.5214,22.5214,22.4726,22.4726,239500.0
2014-01-16 12:40:00,22.99,23.02,22.99,22.99,207600.0,22.4726,22.5019,22.4726,22.4726,207600.0
2014-01-16 12:45:00,23.0,23.01,22.97,23.0,265600.0,22.4823,22.4921,22.453,22.4823,265600.0
2014-01-16 12:50:00,22.99,23.0,22.93,22.94,483900.0,22.4726,22.4823,22.4139,22.4237,483900.0
2014-01-16 12:55:00,22.94,22.94,22.91,22.91,193200.0,22.4237,22.4237,22.3944,22.3944,193200.0
2014-01-16 13:00:00,22.91,22.94,22.9,22.91,210200.0,22.3944,22.4237,22.3846,22.3944,210200.0
2014-01-16 13:05:00,22.9,22.93,22.9,22.93,323100.0,22.3846,22.4139,22.3846,22.4139,323100.0
2014-01-16 13:10:00,22.93,22.98,22.92,22.96,289100.0,22.4139,22.4628,22.4041,22.4432,289100.0
2014-01-16 13:15:00,22.96,23.04,22.95,23.01,543900.0,22.4432,22.5214,22.4335,22.4921,543900.0
2014-01-16 13:20:00,23.01,23.04,22.99,23.01,986000.0,22.4921,22.5214,22.4726,22.4921,986000.0
2014-01-16 13:25:00,23.01,23.01,22.99,23.0,223200.0,22.4921,22.4921,22.4726,22.4823,223200.0
2014-01-16 13:30:00,23.0,23.03,23.0,23.01,320900.0,22.4823,22.5117,22.4823,22.4921,320900.0
2014-01-16 13:35:00,23.0,23.01,22.99,23.01,255600.0,22.4823,22.4921,22.4726,22.4921,255600.0
2014-01-16 13:40:00,23.01,23.03,23.0,23.02,110700.0,22.4921,22.5117,22.4823,22.5019,110700.0
2014-01-16 13:45:00,23.02,23.04,23.01,23.02,236200.0,22.5019,22.5214,22.4921,22.5019,236200.0
2014-01-16 13:50:00,23.02,23.03,23.01,23.02,102900.0,22.5019,22.5117,22.4921,22.5019,102900.0
2014-01-16 13:55:00,23.02,23.03,23.01,23.01,269000.0,22.5019,22.5117,22.4921,22.4921,269000.0
2014-01-16 14:00:00,23.01,23.03,22.99,23.01,891900.0,22.4921,22.5117,22.4726,22.4921,891900.0
2014-01-16 14:05:00,23.01,23.03,23.0,23.03,68800.0,22.4921,22.5117,22.4823,22.5117,68800.0
2014-01-16 14:10:00,23.03,23.04,23.02,23.04,46500.0,22.5117,22.5214,22.5019,22.5214,46500.0
2014-01-16 14:15:00,23.03,23.07,23.03,23.07,636900.0,22.5117,22.5508,22.5117,22.5508,636900.0
2014-01-16 14:20:00,23.06,23.09,23.04,23.08,186200.0,22.541,22.5703,22.5214,22.5605,186200.0
2014-01-16 14:25:00,23.08,23.1,23.06,23.09,132300.0,22.5605,22.5801,22.541,22.5703,132300.0
2014-01-16 14:30:00,23.09,23.1,23.07,23.08,147200.0,22.5703,22.5801,22.5508,22.5605,147200.0
2014-01-16 14:35:00,23.08,23.09,23.05,23.08,542400.0,22.5605,22.5703,22.5312,22.5605,542400.0
2014-01-16 14:40:00,23.08,23.1,23.07,23.08,398400.0,22.5605,22.5801,22.5508,22.5605,398400.0
2014-01-16 14:45:00,23.09,23.1,23.08,23.1,76700.0,22.5703,22.5801,22.5605,22.5801,76700.0
2014-01-16 14:50:00,23.1,23.1,23.09,23.09,51600.0,22.5801,22.5801,22.5703,22.5703,51600.0
2014-01-16 14:55:00,23.09,23.1,23.06,23.1,150400.0,22.5703,22.5801,22.541,22.5801,150400.0
2014-01-16 15:00:00,23.1,23.11,23.07,23.09,177500.0,22.5801,22.5899,22.5508,22.5703,177500.0
2014-01-16 15:05:00,23.09,23.13,23.08,23.13,243200.0,22.5703,22.6094,22.5605,22.6094,243200.0
2014-01-16 15:10:00,23.13,23.13,23.1,23.13,147500.0,22.6094,22.6094,22.5801,22.6094,147500.0
2014-01-16 15:15:00,23.13,23.14,23.09,23.14,391000.0,22.6094,22.6192,22.5703,22.6192,391000.0
2014-01-16 15:20:00,23.14,23.16,23.12,23.12,318400.0,22.6192,22.6387,22.5996,22.5996,318400.0
2014-01-16 15:25:00,23.12,23.13,23.11,23.13,140500.0,22.5996,22.6094,22.5899,22.6094,140500.0
2014-01-16 15:30:00,23.13,23.14,23.12,23.14,159400.0,22.6094,22.6192,22.5996,22.6192,159400.0
2014-01-16 15:35:00,23.13,23.14,23.12,23.14,161400.0,22.6094,22.6192,22.5996,22.6192,161400.0
2014-01-16 15:40:00,23.14,23.14,23.12,23.13,175900.0,22.6192,22.6192,22.5996,22.6094,175900.0
2014-01-16 15:45:00,23.12,23.15,23.09,23.1,354900.0,22.5996,22.629,22.5703,22.5801,354900.0
2014-01-16 15:50:00,23.1,23.15,23.09,23.13,873300.0,22.5801,22.629,22.5703,22.6094,873300.0
2014-01-16 15:55:00,23.13,23.14,23.1,23.13,952600.0,22.6094,22.6192,22.5801,22.6094,952600.0
2014-01-17 09:30:00,22.87,22.95,22.54,22.92,3508200.0,22.3553,22.4335,22.0327,22.4041,3508200.0
2014-01-17 09:35:00,22.93,23.11,22.88,23.03,1553400.0,22.4139,22.5899,22.365,22.5117,1553400.0
2014-01-17 09:40:00,23.03,23.19,23.02,23.19,741700.0,22.5117,22.6681,22.5019,22.6681,741700.0
2014-01-17 09:45:00,23.19,23.24,23.14,23.16,1117500.0,22.6681,22.7169,22.6192,22.6387,1117500.0
2014-01-17 09:50:00,23.16,23.17,23.01,23.01,715600.0,22.6387,22.6485,22.4921,22.4921,715600.0
2014-01-17 09:55:00,23.0,23.09,23.0,23.08,497800.0,22.4823,22.5703,22.4823,22.5605,497800.0
2014-01-17 10:00:00,23.08,23.09,23.0,23.06,510000.0,22.5605,22.5703,22.4823,22.541,510000.0
2014-01-17 10:05:00,23.05,23.08,23.04,23.06,253100.0,22.5312,22.5605,22.5214,22.541,253100.0
2014-01-17 10:10:00,23.07,23.08,23.01,23.04,393400.0,22.5508,22.5605,22.4921,22.5214,393400.0
2014-01-17 10:15:00,23.04,23.08,23.03,23.08,256200.0,22.5214,22.5605,22.5117,22.5605,256200.0
2014-01-17 10:20:00,23.08,23.17,23.08,23.14,385500.0,22.5605,22.6485,22.5605,22.6192,385500.0
2014-01-17 10:25:00,23.14,23.18,23.11,23.17,306700.0,22.6192,22.6583,22.5899,22.6485,306700.0
2014-01-17 10:30:00,23.17,23.18,23.14,23.14,371000.0,22.6485,22.6583,22.6192,22.6192,371000.0
2014-01-17 10:35:00,23.14,23.21,23.14,23.21,355400.0,22.6192,22.6876,22.6192,22.6876,355400.0
2014-01-17 10:40:00,23.21,23.21,23.16,23.16,306700.0,22.6876,22.6876,22.6387,22.6387,306700.0
2014-01-17 10:45:00,23.17,23.2,23.14,23.15,133600.0,22.6485,22.6778,22.6192,22.629,133600.0
2014-01-17 10:50:00,23.14,23.19,23.14,23.18,212100.0,22.6192,22.6681,22.6192,22.6583,212100.0
2014-01-17 10:55:00,23.19,23.19,23.16,23.17,291800.0,22.6681,22.6681,22.6387,22.6485,291800.0
2014-01-17 11:00:00,23.17,23.18,23.14,23.17,694400.0,22.6485,22.6583,22.6192,22.6485,694400.0
2014-01-17 11:05:00,23.17,23.19,23.16,23.19,763500.0,22.6485,22.6681,22.6387,22.6681,763500.0
2014-01-17 11:10:00,23.19,23.26,23.18,23.25,893300.0,22.6681,22.7365,22.6583,22.7267,893300.0
2014-01-17 11:15:00,23.25,23.28,23.23,23.27,439100.0,22.7267,22.756,22.7072,22.7463,439100.0
2014-01-17 11:20:00,23.27,23.27,23.24,23.26,342600.0,22.7463,22.7463,22.7169,22.7365,342600.0
2014-01-17 11:25:00,23.25,23.25,23.22,23.25,392000.0,22.7267,22.7267,22.6974,22.7267,392000.0
2014-01-17 11:30:00,23.25,23.25,23.23,23.24,182200.0,22.7267,22.7267,22.7072,22.7169,182200.0
2014-01-17 11:35:00,23.24,23.25,23.23,23.24,237700.0,22.7169,22.7267,22.7072,22.7169,237700.0
2014-01-17 11:40:00,23.24,23.25,23.21,23.24,228700.0,22.7169,22.7267,22.6876,22.7169,228700.0
2014-01-17 11:45:00,23.23,23.25,23.18,23.2,431900.0,22.7072,22.7267,22.6583,22.6778,431900.0
2014-01-17 11:50:00,23.19,23.2,23.17,23.18,228100.0,22.6681,22.6778,22.6485,22.6583,228100.0
2014-01-17 11:55:00,23.18,23.19,23.17,23.17,194000.0,22.6583,22.6681,22.6485,22.6485,194000.0
2014-01-17 12:00:00,23.18,23.2,23.16,23.18,357900.0,22.6583,22.6778,22.6387,22.6583,357900.0
2014-01-17 12:05:00,23.18,23.21,23.16,23.2,331800.0,22.6583,22.6876,22.6387,22.6778,331800.0
2014-01-17 12:10:00,23.2,23.22,23.18,23.19,534400.0,22.6778,22.6974,22.6583,22.6681,534400.0
2014-01-17 12:15:00,23.19,23.21,23.17,23.19,323300.0,22.6681,22.6876,22.6485,22.6681,323300.0
2014-01-17 12:20:00,23.19,23.2,23.16,23.18,346800.0,22.6681,22.6778,22.6387,22.6583,346800.0
2014-01-17 12:25:00,23.18,23.2,23.15,23.16,252800.0,22.6583,22.6778,22.629,22.6387,252800.0
2014-01-17 12:30:00,23.15,23.17,23.14,23.17,203400.0,22.629,22.6485,22.6192,22.6485,203400.0
2014-01-17 12:35:00,23.17,23.18,23.15,23.16,334000.0,22.6485,22.6583,22.629,22.6387,334000.0
2014-01-17 12:40:00,23.16,23.17,23.14,23.15,387100.0,22.6387,22.6485,22.6192,22.629,387100.0
2014-01-17 12:45:00,23.15,23.16,23.13,23.13,198500.0,22.629,22.6387,22.6094,22.6094,198500.0
2014-01-17 12:50:00,23.13,23.15,23.12,23.14,245500.0,22.6094,22.629,22.5996,22.6192,245500.0
2014-01-17 12:55:00,23.14,23.14,23.1,23.1,201300.0,22.6192,22.6192,22.5801,22.5801,201300.0
2014-01-17 13:00:00,23.11,23.11,23.07,23.1,255400.0,22.5899,22.5899,22.5508,22.5801,255400.0
2014-01-17 13:05:00,23.1,23.12,23.04,23.05,222100.0,22.5801,22.5996,22.5214,22.5312,222100.0
2014-01-17 13:10:00,23.05,23.05,22.95,22.96,338200.0,22.5312,22.5312,22.4335,22.4432,338200.0
2014-01-17 13:15:00,22.96,22.97,22.91,22.93,387300.0,22.4432,22.453,22.3944,22.4139,387300.0
2014-01-17 13:20:00,22.93,22.96,22.91,22.94,456200.0,22.4139,22.4432,22.3944,22.4237,456200.0
2014-01-17 13:25:00,22.94,22.99,22.91,22.96,339200.0,22.4237,22.4726,22.3944,22.4432,339200.0
2014-01-17 13:30:00,22.97,22.97,22.92,22.92,179600.0,22.453,22.453,22.4041,22.4041,179600.0
2014-01-17 13:35:00,22.92,22.94,22.88,22.88,312000.0,22.4041,22.4237,22.365,22.365,312000.0
2014-01-17 13:40:00,22.88,22.91,22.88,22.89,228100.0,22.365,22.3944,22.365,22.3748,228100.0
2014-01-17 13:45:00,22.89,22.92,22.87,22.89,133700.0,22.3748,22.4041,22.3553,22.3748,133700.0
2014-01-17 13:50:00,22.89,22.9,22.86,22.87,109800.0,22.3748,22.3846,22.3455,22.3553,109800.0
2014-01-17 13:55:00,22.88,22.91,22.86,22.9,125200.0,22.365,22.3944,22.3455,22.3846,125200.0
2014-01-17 14:00:00,22.91,22.91,22.86,22.89,158600.0,22.3944,22.3944,22.3455,22.3748,158600.0
2014-01-17 14:05:00,22.89,22.89,22.82,22.85,394200.0,22.3748,22.3748,22.3064,22.3357,394200.0
2014-01-17 14:10:00,22.85,22.85,22.75,22.75,425400.0,22.3357,22.3357,22.238,22.238,425400.0
2014-01-17 14:15:00,22.76,22.77,22.7,22.75,516600.0,22.2477,22.2575,22.1891,22.238,516600.0
2014-01-17 14:20:00,22.75,22.81,22.73,22.81,278300.0,22.238,22.2966,22.2184,22.2966,278300.0
2014-01-17 14:25:00,22.81,22.86,22.77,22.79,880900.0,22.2966,22.3455,22.2575,22.2771,880900.0
2014-01-17 14:30:00,22.79,22.83,22.78,22.8,369100.0,22.2771,22.3162,22.2673,22.2868,369100.0
2014-01-17 14:35:00,22.8,22.83,22.74,22.75,726000.0,22.2868,22.3162,22.2282,22.238,726000.0
2014-01-17 14:40:00,22.75,22.75,22.7,22.71,197800.0,22.238,22.238,22.1891,22.1989,197800.0
2014-01-17 14:45:00,22.71,22.74,22.69,22.7,282700.0,22.1989,22.2282,22.1793,22.1891,282700.0
2014-01-17 14:50:00,22.7,22.71,22.6,22.6,627700.0,22.1891,22.1989,22.0913,22.0913,627700.0
2014-01-17 14:55:00,22.61,22.65,22.6,22.65,378100.0,22.1011,22.1402,22.0913,22.1402,378100.0
2014-01-17 15:00:00,22.65,22.66,22.6,22.61,289800.0,22.1402,22.15,22.0913,22.1011,289800.0
2014-01-17 15:05:00,22.61,22.66,22.6,22.63,661700.0,22.1011,22.15,22.0913,22.1207,661700.0
2014-01-17 15:10:00,22.62,22.64,22.51,22.54,907900.0,22.1109,22.1304,22.0034,22.0327,907900.0
2014-01-17 15:15:00,22.54,22.54,22.43,22.45,1068400.0,22.0327,22.0327,21.9252,21.9447,1068400.0
2014-01-17 15:20:00,22.44,22.49,22.41,22.48,736500.0,21.9349,21.9838,21.9056,21.974,736500.0
2014-01-17 15:25:00,22.48,22.48,22.39,22.46,881100.0,21.974,21.974,21.8861,21.9545,881100.0
2014-01-17 15:30:00,22.46,22.53,22.44,22.52,934300.0,21.9545,22.0229,21.9349,22.0131,934300.0
2014-01-17 15:35:00,22.51,22.52,22.46,22.47,554400.0,22.0034,22.0131,21.9545,21.9643,554400.0
2014-01-17 15:40:00,22.48,22.48,22.42,22.44,1227700.0,21.974,21.974,21.9154,21.9349,1227700.0
2014-01-17 15:45:00,22.45,22.45,22.38,22.4,1191200.0,21.9447,21.9447,21.8763,21.8958,1191200.0
2014-01-17 15:50:00,22.4,22.43,22.39,22.42,2077200.0,21.8958,21.9252,21.8861,21.9154,2077200.0
2014-01-17 15:55:00,22.41,22.42,22.33,22.38,3479600.0,21.9056,21.9154,21.8274,21.8763,3479600.0
2014-01-21 09:30:00,22.4,22.59,22.4,22.42,1129100.0,21.8958,22.0816,21.8958,21.9154,1129100.0
2014-01-21 09:35:00,22.41,22.46,22.32,22.46,519500.0,21.9056,21.9545,21.8176,21.9545,519500.0
2014-01-21 09:40:00,22.45,22.5,22.44,22.45,416400.0,21.9447,21.9936,21.9349,21.9447,416400.0
2014-01-21 09:45:00,22.45,22.56,22.44,22.51,486000.0,21.9447,22.0522,21.9349,22.0034,486000.0
2014-01-21 09:50:00,22.51,22.57,22.49,22.51,503700.0,22.0034,22.062,21.9838,22.0034,503700.0
2014-01-21 09:55:00,22.5,22.56,22.5,22.5,200900.0,21.9936,22.0522,21.9936,21.9936,200900.0
2014-01-21 10:00:00,22.5,22.55,22.5,22.52,241100.0,21.9936,22.0425,21.9936,22.0131,241100.0
2014-01-21 10:05:00,22.52,22.58,22.51,22.58,268000.0,22.0131,22.0718,22.0034,22.0718,268000.0
2014-01-21 10:10:00,22.57,22.59,22.42,22.51,774700.0,22.062,22.0816,21.9154,22.0034,774700.0
2014-01-21 10:15:00,22.5,22.55,22.49,22.52,429000.0,21.9936,22.0425,21.9838,22.0131,429000.0
2014-01-21 10:20:00,22.52,22.54,22.49,22.54,243200.0,22.0131,22.0327,21.9838,22.0327,243200.0
2014-01-21 10:25:00,22.54,22.57,22.54,22.56,195000.0,22.0327,22.062,22.0327,22.0522,195000.0
2014-01-21 10:30:00,22.55,22.57,22.54,22.55,480200.0,22.0425,22.062,22.0327,22.0425,480200.0
2014-01-21 10:35:00,22.55,22.61,22.54,22.61,258600.0,22.0425,22.1011,22.0327,22.1011,258600.0
2014-01-21 10:40:00,22.61,22.66,22.59,22.59,473000.0,22.1011,22.15,22.0816,22.0816,473000.0
2014-01-21 10:45:00,22.59,22.6,22.54,22.56,341200.0,22.0816,22.0913,22.0327,22.0522,341200.0
2014-01-21 10:50:00,22.56,22.61,22.55,22.55,406800.0,22.0522,22.1011,22.0425,22.0425,406800.0
2014-01-21 10:55:00,22.56,22.63,22.55,22.61,421600.0,22.0522,22.1207,22.0425,22.1011,421600.0
2014-01-21 11:00:00,22.61,22.62,22.59,22.61,152400.0,22.1011,22.1109,22.0816,22.1011,152400.0
2014-01-21 11:05:00,22.61,22.61,22.55,22.57,193100.0,22.1011,22.1011,22.0425,22.062,193100.0
2014-01-21 11:10:00,22.57,22.57,22.46,22.47,369900.0,22.062,22.062,21.9545,21.9643,369900.0
2014-01-21 11:15:00,22.48,22.54,22.47,22.49,114400.0,21.974,22.0327,21.9643,21.9838,114400.0
2014-01-21 11:20:00,22.49,22.55,22.49,22.55,623500.0,21.9838,22.0425,21.9838,22.0425,623500.0
2014-01-21 11:25:00,22.55,22.55,22.51,22.51,239200.0,22.0425,22.0425,22.0034,22.0034,239200.0
2014-01-21 11:30:00,22.52,22.52,22.48,22.51,102700.0,22.0131,22.0131,21.974,22.0034,102700.0
2014-01-21 11:35:00,22.5,22.59,22.5,22.58,318100.0,21.9936,22.0816,21.9936,22.0718,318100.0
2014-01-21 11:40:00,22.59,22.6,22.55,22.57,103100.0,22.0816,22.0913,22.0425,22.062,103100.0
2014-01-21 11:45:00,22.57,22.59,22.55,22.56,98800.0,22.062,22.0816,22.0425,22.0522,98800.0
2014-01-21 11:50:00,22.56,22.57,22.52,22.55,288700.0,22.0522,22.062,22.0131,22.0425,288700.0
2014-01-21 11:55:00,22.55,22.58,22.53,22.58,101700.0,22.0425,22.0718,22.0229,22.0718,101700.0
2014-01-21 12:00:00,22.58,22.58,22.55,22.55,231900.0,22.0718,22.0718,22.0425,22.0425,231900.0
2014-01-21 12:05:00,22.55,22.55,22.46,22.47,183700.0,22.0425,22.0425,21.9545,21.9643,183700.0
2014-01-21 12:10:00,22.46,22.48,22.45,22.47,223400.0,21.9545,21.974,21.9447,21.9643,223400.0
2014-01-21 12:15:00,22.46,22.52,22.46,22.5,336400.0,21.9545,22.0131,21.9545,21.9936,336400.0
2014-01-21 12:20:00,22.5,22.55,22.49,22.49,442700.0,21.9936,22.0425,21.9838,21.9838,442700.0
2014-01-21 12:25:00,22.5,22.54,22.5,22.54,136500.0,21.9936,22.0327,21.9936,22.0327,136500.0
2014-01-21 12:30:00,22.54,22.57,22.52,22.57,107700.0,22.0327,22.062,22.0131,22.062,107700.0
2014-01-21 12:35:00,22.57,22.57,22.54,22.55,74500.0,22.062,22.062,22.0327,22.0425,74500.0
2014-01-21 12:40:00,22.55,22.58,22.53,22.58,170100.0,22.0425,22.0718,22.0229,22.0718,170100.0
2014-01-21 12:45:00,22.58,22.69,22.58,22.67,289500.0,22.0718,22.1793,22.0718,22.1598,289500.0
2014-01-21 12:50:00,22.67,22.69,22.63,22.63,285000.0,22.1598,22.1793,22.1207,22.1207,285000.0
2014-01-21 12:55:00,22.63,22.66,22.63,22.64,87700.0,22.1207,22.15,22.1207,22.1304,87700.0
2014-01-21 13:00:00,22.63,22.66,22.63,22.65,76900.0,22.1207,22.15,22.1207,22.1402,76900.0
2014-01-21 13:05:00,22.66,22.72,22.66,22.7,192700.0,22.15,22.2086,22.15,22.1891,192700.0
2014-01-21 13:10:00,22.7,22.72,22.68,22.69,104000.0,22.1891,22.2086,22.1695,22.1793,104000.0
2014-01-21 13:15:00,22.69,22.69,22.66,22.68,45600.0,22.1793,22.1793,22.15,22.1695,45600.0
2014-01-21 13:20:00,22.67,22.69,22.66,22.67,75100.0,22.1598,22.1793,22.15,22.1598,75100.0
2014-01-21 13:25:00,22.67,22.71,22.66,22.71,157700.0,22.1598,22.1989,22.15,22.1989,157700.0
2014-01-21 13:30:00,22.71,22.75,22.66,22.75,193200.0,22.1989,22.238,22.15,22.238,193200.0
2014-01-21 13:35:00,22.75,22.76,22.74,22.74,111700.0,22.238,22.2477,22.2282,22.2282,111700.0
2014-01-21 13:40:00,22.75,22.79,22.73,22.74,220500.0,22.238,22.2771,22.2184,22.2282,220500.0
2014-01-21 13:45:00,22.75,22.75,22.73,22.75,42800.0,22.238,22.238,22.2184,22.238,42800.0
2014-01-21 13:50:00,22.75,22.79,22.75,22.79,168500.0,22.238,22.2771,22.238,22.2771,168500.0
2014-01-21 13:55:00,22.79,22.8,22.78,22.8,209500.0,22.2771,22.2868,22.2673,22.2868,209500.0
2014-01-21 14:00:00,22.81,22.82,22.78,22.82,282400.0,22.2966,22.3064,22.2673,22.3064,282400.0
2014-01-21 14:05:00,22.82,22.82,22.8,22.8,163000.0,22.3064,22.3064,22.2868,22.2868,163000.0
2014-01-21 14:10:00,22.8,22.8,22.76,22.79,177900.0,22.2868,22.2868,22.2477,22.2771,177900.0
2014-01-21 14:15:00,22.79,22.84,22.78,22.83,400200.0,22.2771,22.3259,22.2673,22.3162,400200.0
2014-01-21 14:20:00,22.83,22.88,22.81,22.86,475900.0,22.3162,22.365,22.2966,22.3455,475900.0
2014-01-21 14:25:00,22.87,22.99,22.86,22.96,785500.0,22.3553,22.4726,22.3455,22.4432,785500.0
2014-01-21 14:30:00,22.96,23.07,22.94,23.07,810800.0,22.4432,22.5508,22.4237,22.5508,810800.0
2014-01-21 14:35:00,23.07,23.08,22.94,23.01,524600.0,22.5508,22.5605,22.4237,22.4921,524600.0
2014-01-21 14:40:00,23.01,23.06,22.99,23.02,364800.0,22.4921,22.541,22.4726,22.5019,364800.0
2014-01-21 14:45:00,23.02,23.11,23.02,23.1,488900.0,22.5019,22.5899,22.5019,22.5801,488900.0
2014-01-21 14:50:00,23.11,23.14,23.06,23.13,774300.0,22.5899,22.6192,22.541,22.6094,774300.0
2014-01-21 14:55:00,23.14,23.15,23.09,23.13,395900.0,22.6192,22.629,22.5703,22.6094,395900.0
2014-01-21 15:00:00,23.13,23.15,23.09,23.14,1142000.0,22.6094,22.629,22.5703,22.6192,1142000.0
2014-01-21 15:05:00,23.13,23.13,23.1,23.11,309700.0,22.6094,22.6094,22.5801,22.5899,309700.0
2014-01-21 15:10:00,23.12,23.12,23.09,23.11,414100.0,22.5996,22.5996,22.5703,22.5899,414100.0
2014-01-21 15:15:00,23.11,23.14,23.11,23.14,478300.0,22.5899,22.6192,22.5899,22.6192,478300.0
2014-01-21 15:20:00,23.13,23.14,23.12,23.14,429100.0,22.6094,22.6192,22.5996,22.6192,429100.0
2014-01-21 15:25:00,23.14,23.18,23.13,23.15,480400.0,22.6192,22.6583,22.6094,22.629,480400.0
2014-01-21 15:30:00,23.14,23.15,23.12,23.13,490200.0,22.6192,22.629,22.5996,22.6094,490200.0
2014-01-21 15:35:00,23.13,23.16,23.13,23.14,505700.0,22.6094,22.6387,22.6094,22.6192,505700.0
2014-01-21 15:40:00,23.14,23.15,23.09,23.13,621800.0,22.6192,22.629,22.5703,22.6094,621800.0
2014-01-21 15:45:00,23.13,23.15,23.08,23.15,365700.0,22.6094,22.629,22.5605,22.629,365700.0
2014-01-21 15:50:00,23.14,23.15,23.08,23.09,734900.0,22.6192,22.629,22.5605,22.5703,734900.0
2014-01-21 15:55:00,23.1,23.15,23.09,23.13,982500.0,22.5801,22.629,22.5703,22.6094,982500.0
2014-01-22 09:30:00,22.8,23.0,22.75,22.88,889900.0,22.2868,22.4823,22.238,22.365,889900.0
2014-01-22 09:35:00,22.87,22.95,22.85,22.91,783300.0,22.3553,22.4335,22.3357,22.3944,783300.0
2014-01-22 09:40:00,22.91,23.09,22.9,22.97,472400.0,22.3944,22.5703,22.3846,22.453,472400.0
2014-01-22 09:45:00,22.98,23.07,22.92,22.92,278100.0,22.4628,22.5508,22.4041,22.4041,278100.0
2014-01-22 09:50:00,22.92,23.01,22.92,23.01,348400.0,22.4041,22.4921,22.4041,22.4921,348400.0
2014-01-22 09:55:00,23.01,23.15,23.0,23.13,334900.0,22.4921,22.629,22.4823,22.6094,334900.0
2014-01-22 10:00:00,23.13,23.21,23.11,23.14,616100.0,22.6094,22.6876,22.5899,22.6192,616100.0
2014-01-22 10:05:00,23.14,23.18,23.07,23.11,455800.0,22.6192,22.6583,22.5508,22.5899,455800.0
2014-01-22 10:10:00,23.11,23.23,23.1,23.19,463800.0,22.5899,22.7072,22.5801,22.6681,463800.0
2014-01-22 10:15:00,23.2,23.23,23.16,23.23,454700.0,22.6778,22.7072,22.6387,22.7072,454700.0
2014-01-22 10:20:00,23.23,23.25,23.17,23.17,384100.0,22.7072,22.7267,22.6485,22.6485,384100.0
2014-01-22 10:25:00,23.18,23.22,23.17,23.19,529800.0,22.6583,22.6974,22.6485,22.6681,529800.0
2014-01-22 10:30:00,23.18,23.21,23.17,23.18,286900.0,22.6583,22.6876,22.6485,22.6583,286900.0
2014-01-22 10:35:00,23.18,23.2,23.15,23.19,347200.0,22.6583,22.6778,22.629,22.6681,347200.0
2014-01-22 10:40:00,23.19,23.21,23.14,23.14,200300.0,22.6681,22.6876,22.6192,22.6192,200300.0
2014-01-22 10:45:00,23.14,23.19,23.14,23.18,146200.0,22.6192,22.6681,22.6192,22.6583,146200.0
2014-01-22 10:50:00,23.18,23.19,23.16,23.19,127700.0,22.6583,22.6681,22.6387,22.6681,127700.0
2014-01-22 10:55:00,23.19,23.2,23.17,23.17,229200.0,22.6681,22.6778,22.6485,22.6485,229200.0
2014-01-22 11:00:00,23.17,23.2,23.16,23.17,268300.0,22.6485,22.6778,22.6387,22.6485,268300.0
2014-01-22 11:05:00,23.18,23.2,23.18,23.19,196600.0,22.6583,22.6778,22.6583,22.6681,196600.0
2014-01-22 11:10:00,23.2,23.2,23.19,23.2,98000.0,22.6778,22.6778,22.6681,22.6778,98000.0
2014-01-22 11:15:00,23.2,23.24,23.18,23.23,370900.0,22.6778,22.7169,22.6583,22.7072,370900.0
2014-01-22 11:20:00,23.23,23.26,23.22,23.26,272900.0,22.7072,22.7365,22.6974,22.7365,272900.0
2014-01-22 11:25:00,23.26,23.33,23.22,23.22,687200.0,22.7365,22.8049,22.6974,22.6974,687200.0
2014-01-22 11:30:00,23.22,23.28,23.2,23.21,993500.0,22.6974,22.756,22.6778,22.6876,993500.0
2014-01-22 11:35:00,23.21,23.26,23.2,23.22,431300.0,22.6876,22.7365,22.6778,22.6974,431300.0
2014-01-22 11:40:00,23.22,23.25,23.19,23.23,648100.0,22.6974,22.7267,22.6681,22.7072,648100.0
2014-01-22 11:45:00,23.23,23.29,23.2,23.27,278300.0,22.7072,22.7658,22.6778,22.7463,278300.0
2014-01-22 11:50:00,23.27,23.3,23.27,23.3,146500.0,22.7463,22.7756,22.7463,22.7756,146500.0
2014-01-22 11:55:00,23.29,23.37,23.29,23.33,687900.0,22.7658,22.844,22.7658,22.8049,687900.0
2014-01-22 12:00:00,23.32,23.34,23.27,23.3,214500.0,22.7951,22.8147,22.7463,22.7756,214500.0
2014-01-22 12:05:00,23.3,23.31,23.28,23.31,167300.0,22.7756,22.7854,22.756,22.7854,167300.0
2014-01-22 12:10:00,23.31,23.36,23.3,23.35,265800.0,22.7854,22.8342,22.7756,22.8245,265800.0
2014-01-22 12:15:00,23.35,23.37,23.34,23.36,229500.0,22.8245,22.844,22.8147,22.8342,229500.0
2014-01-22 12:20:00,23.36,23.36,23.34,23.36,258800.0,22.8342,22.8342,22.8147,22.8342,258800.0
2014-01-22 12:25:00,23.36,23.37,23.35,23.35,247300.0,22.8342,22.844,22.8245,22.8245,247300.0
2014-01-22 12:30:00,23.36,23.37,23.35,23.37,112200.0,22.8342,22.844,22.8245,22.844,112200.0
2014-01-22 12:35:00,23.37,23.38,23.35,23.37,591400.0,22.844,22.8538,22.8245,22.844,591400.0
2014-01-22 12:40:00,23.37,23.41,23.37,23.39,334600.0,22.844,22.8831,22.844,22.8636,334600.0
2014-01-22 12:45:00,23.4,23.44,23.38,23.42,245500.0,22.8733,22.9124,22.8538,22.8929,245500.0
2014-01-22 12:50:00,23.41,23.45,23.4,23.45,158400.0,22.8831,22.9222,22.8733,22.9222,158400.0
2014-01-22 12:55:00,23.45,23.49,23.44,23.46,271000.0,22.9222,22.9613,22.9124,22.932,271000.0
2014-01-22 13:00:00,23.47,23.5,23.46,23.49,418500.0,22.9418,22.9711,22.932,22.9613,418500.0
2014-01-22 13:05:00,23.5,23.53,23.49,23.52,406200.0,22.9711,23.0004,22.9613,22.9906,406200.0
2014-01-22 13:10:00,23.52,23.55,23.48,23.55,262800.0,22.9906,23.0199,22.9515,23.0199,262800.0
2014-01-22 13:15:00,23.55,23.55,23.52,23.55,293900.0,23.0199,23.0199,22.9906,23.0199,293900.0
2014-01-22 13:20:00,23.54,23.57,23.54,23.55,339800.0,23.0102,23.0395,23.0102,23.0199,339800.0
2014-01-22 13:25:00,23.55,23.58,23.55,23.58,156700.0,23.0199,23.0493,23.0199,23.0493,156700.0
2014-01-22 13:30:00,23.58,23.6,23.53,23.55,274000.0,23.0493,23.0688,23.0004,23.0199,274000.0
2014-01-22 13:35:00,23.55,23.57,23.53,23.55,157300.0,23.0199,23.0395,23.0004,23.0199,157300.0
2014-01-22 13:40:00,23.55,23.57,23.53,23.54,181900.0,23.0199,23.0395,23.0004,23.0102,181900.0
2014-01-22 13:45:00,23.54,23.56,23.53,23.54,114700.0,23.0102,23.0297,23.0004,23.0102,114700.0
2014-01-22 13:50:00,23.54,23.56,23.53,23.55,96700.0,23.0102,23.0297,23.0004,23.0199,96700.0
2014-01-22 13:55:00,23.55,23.56,23.48,23.48,259900.0,23.0199,23.0297,22.9515,22.9515,259900.0
2014-01-22 14:00:00,23.48,23.52,23.48,23.52,108000.0,22.9515,22.9906,22.9515,22.9906,108000.0
2014-01-22 14:05:00,23.52,23.56,23.51,23.55,222500.0,22.9906,23.0297,22.9809,23.0199,222500.0
2014-01-22 14:10:00,23.55,23.57,23.55,23.57,80200.0,23.0199,23.0395,23.0199,23.0395,80200.0
2014-01-22 14:15:00,23.57,23.6,23.57,23.59,243800.0,23.0395,23.0688,23.0395,23.059,243800.0
2014-01-22 14:20:00,23.59,23.6,23.59,23.6,141000.0,23.059,23.0688,23.059,23.0688,141000.0
2014-01-22 14:25:00,23.6,23.62,23.58,23.6,204800.0,23.0688,23.0884,23.0493,23.0688,204800.0
2014-01-22 14:30:00,23.59,23.61,23.59,23.6,392300.0,23.059,23.0786,23.059,23.0688,392300.0
2014-01-22 14:35:00,23.6,23.62,23.59,23.61,293800.0,23.0688,23.0884,23.059,23.0786,293800.0
2014-01-22 14:40:00,23.61,23.64,23.61,23.63,205100.0,23.0786,23.1079,23.0786,23.0981,205100.0
2014-01-22 14:45:00,23.63,23.63,23.6,23.62,220600.0,23.0981,23.0981,23.0688,23.0884,220600.0
2014-01-22 14:50:00,23.62,23.67,23.61,23.66,516500.0,23.0884,23.1372,23.0786,23.1275,516500.0
2014-01-22 14:55:00,23.67,23.69,23.64,23.64,365900.0,23.1372,23.1568,23.1079,23.1079,365900.0
2014-01-22 15:00:00,23.65,23.72,23.64,23.71,504800.0,23.1177,23.1861,23.1079,23.1763,504800.0
2014-01-22 15:05:00,23.71,23.73,23.68,23.69,315800.0,23.1763,23.1959,23.147,23.1568,315800.0
2014-01-22 15:10:00,23.69,23.72,23.66,23.71,195200.0,23.1568,23.1861,23.1275,23.1763,195200.0
2014-01-22 15:15:00,23.71,23.79,23.71,23.73,795900.0,23.1763,23.2545,23.1763,23.1959,795900.0
2014-01-22 15:20:00,23.73,23.73,23.71,23.72,128900.0,23.1959,23.1959,23.1763,23.1861,128900.0
2014-01-22 15:25:00,23.71,23.75,23.7,23.71,373400.0,23.1763,23.2154,23.1666,23.1763,373400.0
2014-01-22 15:30:00,23.71,23.74,23.7,23.71,325500.0,23.1763,23.2057,23.1666,23.1763,325500.0
2014-01-22 15:35:00,23.71,23.72,23.67,23.68,292100.0,23.1763,23.1861,23.1372,23.147,292100.0
2014-01-22 15:40:00,23.67,23.68,23.65,23.65,232000.0,23.1372,23.147,23.1177,23.1177,232000.0
2014-01-22 15:45:00,23.66,23.69,23.64,23.65,659200.0,23.1275,23.1568,23.1079,23.1177,659200.0
2014-01-22 15:50:00,23.65,23.68,23.61,23.68,1219600.0,23.1177,23.147,23.0786,23.147,1219600.0
2014-01-22 15:55:00,23.68,23.68,23.63,23.66,1066800.0,23.147,23.147,23.0981,23.1275,1066800.0
2014-01-23 09:30:00,23.31,23.62,23.31,23.55,781500.0,22.7854,23.0884,22.7854,23.0199,781500.0
2014-01-23 09:35:00,23.56,23.64,23.37,23.4,841000.0,23.0297,23.1079,22.844,22.8733,841000.0
2014-01-23 09:40:00,23.4,23.55,23.4,23.51,720500.0,22.8733,23.0199,22.8733,22.9809,720500.0
2014-01-23 09:45:00,23.51,23.52,23.39,23.43,588500.0,22.9809,22.9906,22.8636,22.9027,588500.0
2014-01-23 09:50:00,23.42,23.44,23.3,23.37,536600.0,22.8929,22.9124,22.7756,22.844,536600.0
2014-01-23 09:55:00,23.37,23.39,23.24,23.24,382700.0,22.844,22.8636,22.7169,22.7169,382700.0
2014-01-23 10:00:00,23.24,23.38,23.24,23.33,618800.0,22.7169,22.8538,22.7169,22.8049,618800.0
2014-01-23 10:05:00,23.33,23.46,23.33,23.43,666300.0,22.8049,22.932,22.8049,22.9027,666300.0
2014-01-23 10:10:00,23.43,23.5,23.4,23.43,599600.0,22.9027,22.9711,22.8733,22.9027,599600.0
2014-01-23 10:15:00,23.43,23.46,23.39,23.41,542100.0,22.9027,22.932,22.8636,22.8831,542100.0
2014-01-23 10:20:00,23.41,23.45,23.4,23.43,273300.0,22.8831,22.9222,22.8733,22.9027,273300.0
2014-01-23 10:25:00,23.43,23.46,23.4,23.4,324200.0,22.9027,22.932,22.8733,22.8733,324200.0
2014-01-23 10:30:00,23.4,23.41,23.37,23.39,347000.0,22.8733,22.8831,22.844,22.8636,347000.0
2014-01-23 10:35:00,23.39,23.4,23.37,23.38,346700.0,22.8636,22.8733,22.844,22.8538,346700.0
2014-01-23 10:40:00,23.38,23.4,23.37,23.4,363700.0,22.8538,22.8733,22.844,22.8733,363700.0
2014-01-23 10:45:00,23.4,23.4,23.37,23.38,188200.0,22.8733,22.8733,22.844,22.8538,188200.0
2014-01-23 10:50:00,23.37,23.39,23.37,23.38,334100.0,22.844,22.8636,22.844,22.8538,334100.0
2014-01-23 10:55:00,23.38,23.4,23.38,23.39,253400.0,22.8538,22.8733,22.8538,22.8636,253400.0
2014-01-23 11:00:00,23.39,23.41,23.36,23.36,542300.0,22.8636,22.8831,22.8342,22.8342,542300.0
2014-01-23 11:05:00,23.36,23.39,23.36,23.38,105600.0,22.8342,22.8636,22.8342,22.8538,105600.0
2014-01-23 11:10:00,23.38,23.39,23.37,23.39,155700.0,22.8538,22.8636,22.844,22.8636,155700.0
2014-01-23 11:15:00,23.38,23.43,23.38,23.42,274600.0,22.8538,22.9027,22.8538,22.8929,274600.0
2014-01-23 11:20:00,23.42,23.43,23.39,23.39,464300.0,22.8929,22.9027,22.8636,22.8636,464300.0
2014-01-23 11:25:00,23.39,23.44,23.39,23.42,241500.0,22.8636,22.9124,22.8636,22.8929,241500.0
2014-01-23 11:30:00,23.42,23.44,23.41,23.43,151100.0,22.8929,22.9124,22.8831,22.9027,151100.0
2014-01-23 11:35:00,23.43,23.46,23.42,23.45,125400.0,22.9027,22.932,22.8929,22.9222,125400.0
2014-01-23 11:40:00,23.45,23.48,23.44,23.48,103800.0,22.9222,22.9515,22.9124,22.9515,103800.0
2014-01-23 11:45:00,23.48,23.5,23.45,23.46,263400.0,22.9515,22.9711,22.9222,22.932,263400.0
2014-01-23 11:50:00,23.45,23.5,23.45,23.5,83000.0,22.9222,22.9711,22.9222,22.9711,83000.0
2014-01-23 11:55:00,23.5,23.51,23.49,23.5,200600.0,22.9711,22.9809,22.9613,22.9711,200600.0
2014-01-23 12:00:00,23.51,23.55,23.51,23.55,295400.0,22.9809,23.0199,22.9809,23.0199,295400.0
2014-01-23 12:05:00,23.55,23.55,23.52,23.54,127100.0,23.0199,23.0199,22.9906,23.0102,127100.0
2014-01-23 12:10:00,23.54,23.55,23.53,23.54,232500.0,23.0102,23.0199,23.0004,23.0102,232500.0
2014-01-23 12:15:00,23.55,23.57,23.54,23.57,222800.0,23.0199,23.0395,23.0102,23.0395,222800.0
2014-01-23 12:20:00,23.56,23.58,23.54,23.56,492800.0,23.0297,23.0493,23.0102,23.0297,492800.0
2014-01-23 12:25:00,23.55,23.58,23.55,23.57,197700.0,23.0199,23.0493,23.0199,23.0395,197700.0
2014-01-23 12:30:00,23.56,23.58,23.51,23.52,275600.0,23.0297,23.0493,22.9809,22.9906,275600.0
2014-01-23 12:35:00,23.52,23.53,23.5,23.52,200300.0,22.9906,23.0004,22.9711,22.9906,200300.0
2014-01-23 12:40:00,23.52,23.53,23.49,23.5,171200.0,22.9906,23.0004,22.9613,22.9711,171200.0
2014-01-23 12:45:00,23.51,23.51,23.5,23.51,61100.0,22.9809,22.9809,22.9711,22.9809,61100.0
2014-01-23 12:50:00,23.51,23.53,23.51,23.53,191200.0,22.9809,23.0004,22.9809,23.0004,191200.0
2014-01-23 12:55:00,23.53,23.57,23.52,23.57,271400.0,23.0004,23.0395,22.9906,23.0395,271400.0
2014-01-23 13:00:00,23.57,23.58,23.55,23.55,226000.0,23.0395,23.0493,23.0199,23.0199,226000.0
2014-01-23 13:05:00,23.55,23.57,23.55,23.55,177000.0,23.0199,23.0395,23.0199,23.0199,177000.0
2014-01-23 13:10:00,23.56,23.57,23.55,23.55,273600.0,23.0297,23.0395,23.0199,23.0199,273600.0
2014-01-23 13:15:00,23.55,23.58,23.55,23.57,127800.0,23.0199,23.0493,23.0199,23.0395,127800.0
2014-01-23 13:20:00,23.57,23.58,23.56,23.56,123000.0,23.0395,23.0493,23.0297,23.0297,123000.0
2014-01-23 13:25:00,23.57,23.57,23.51,23.53,536100.0,23.0395,23.0395,22.9809,23.0004,536100.0
2014-01-23 13:30:00,23.52,23.53,23.49,23.49,416600.0,22.9906,23.0004,22.9613,22.9613,416600.0
2014-01-23 13:35:00,23.49,23.51,23.47,23.47,260400.0,22.9613,22.9809,22.9418,22.9418,260400.0
2014-01-23 13:40:00,23.47,23.48,23.39,23.4,372000.0,22.9418,22.9515,22.8636,22.8733,372000.0
2014-01-23 13:45:00,23.39,23.4,23.33,23.35,332600.0,22.8636,22.8733,22.8049,22.8245,332600.0
2014-01-23 13:50:00,23.35,23.4,23.32,23.35,280600.0,22.8245,22.8733,22.7951,22.8245,280600.0
2014-01-23 13:55:00,23.35,23.35,23.32,23.32,150000.0,22.8245,22.8245,22.7951,22.7951,150000.0
2014-01-23 14:00:00,23.32,23.36,23.31,23.35,418700.0,22.7951,22.8342,22.7854,22.8245,418700.0
2014-01-23 14:05:00,23.35,23.41,23.34,23.41,393000.0,22.8245,22.8831,22.8147,22.8831,393000.0
2014-01-23 14:10:00,23.4,23.41,23.37,23.4,235700.0,22.8733,22.8831,22.844,22.8733,235700.0
2014-01-23 14:15:00,23.41,23.43,23.39,23.41,377200.0,22.8831,22.9027,22.8636,22.8831,377200.0
2014-01-23 14:20:00,23.41,23.43,23.4,23.41,132100.0,22.8831,22.9027,22.8733,22.8831,132100.0
2014-01-23 14:25:00,23.41,23.42,23.4,23.41,156700.0,22.8831,22.8929,22.8733,22.8831,156700.0
2014-01-23 14:30:00,23.4,23.41,23.4,23.41,190800.0,22.8733,22.8831,22.8733,22.8831,190800.0
2014-01-23 14:35:00,23.4,23.41,23.4,23.41,135700.0,22.8733,22.8831,22.8733,22.8831,135700.0
2014-01-23 14:40:00,23.4,23.41,23.4,23.41,145100.0,22.8733,22.8831,22.8733,22.8831,145100.0
2014-01-23 14:45:00,23.41,23.43,23.4,23.43,242900.0,22.8831,22.9027,22.8733,22.9027,242900.0
2014-01-23 14:50:00,23.43,23.43,23.42,23.43,195000.0,22.9027,22.9027,22.8929,22.9027,195000.0
2014-01-23 14:55:00,23.43,23.44,23.42,23.44,231000.0,22.9027,22.9124,22.8929,22.9124,231000.0
2014-01-23 15:00:00,23.44,23.46,23.43,23.45,594000.0,22.9124,22.932,22.9027,22.9222,594000.0
2014-01-23 15:05:00,23.45,23.46,23.44,23.45,310600.0,22.9222,22.932,22.9124,22.9222,310600.0
2014-01-23 15:10:00,23.45,23.45,23.43,23.45,254200.0,22.9222,22.9222,22.9027,22.9222,254200.0
2014-01-23 15:15:00,23.45,23.48,23.44,23.48,332600.0,22.9222,22.9515,22.9124,22.9515,332600.0
2014-01-23 15:20:00,23.47,23.48,23.47,23.48,275100.0,22.9418,22.9515,22.9418,22.9515,275100.0
2014-01-23 15:25:00,23.48,23.49,23.45,23.48,304900.0,22.9515,22.9613,22.9222,22.9515,304900.0
2014-01-23 15:30:00,23.48,23.54,23.48,23.53,412800.0,22.9515,23.0102,22.9515,23.0004,412800.0
2014-01-23 15:35:00,23.53,23.59,23.53,23.58,653600.0,23.0004,23.059,23.0004,23.0493,653600.0
2014-01-23 15:40:00,23.57,23.59,23.56,23.58,488400.0,23.0395,23.059,23.0297,23.0493,488400.0
2014-01-23 15:45:00,23.58,23.59,23.58,23.58,490200.0,23.0493,23.059,23.0493,23.0493,490200.0
2014-01-23 15:50:00,23.58,23.62,23.55,23.61,792800.0,23.0493,23.0884,23.0199,23.0786,792800.0
2014-01-23 15:55:00,23.61,23.65,23.6,23.65,1094400.0,23.0786,23.1177,23.0688,23.1177,1094400.0
2014-01-24 09:30:00,23.5,23.65,23.25,23.46,1309100.0,22.9711,23.1177,22.7267,22.932,1309100.0
2014-01-24 09:35:00,23.44,23.65,23.42,23.53,677100.0,22.9124,23.1177,22.8929,23.0004,677100.0
2014-01-24 09:40:00,23.54,23.54,23.36,23.38,514400.0,23.0102,23.0102,22.8342,22.8538,514400.0
2014-01-24 09:45:00,23.38,23.55,23.36,23.5,409500.0,22.8538,23.0199,22.8342,22.9711,409500.0
2014-01-24 09:50:00,23.5,23.57,23.46,23.55,450100.0,22.9711,23.0395,22.932,23.0199,450100.0
2014-01-24 09:55:00,23.55,23.6,23.52,23.56,199600.0,23.0199,23.0688,22.9906,23.0297,199600.0
2014-01-24 10:00:00,23.56,23.64,23.56,23.58,340600.0,23.0297,23.1079,23.0297,23.0493,340600.0
2014-01-24 10:05:00,23.59,23.59,23.48,23.55,333500.0,23.059,23.059,22.9515,23.0199,333500.0
2014-01-24 10:10:00,23.54,23.58,23.52,23.56,257200.0,23.0102,23.0493,22.9906,23.0297,257200.0
2014-01-24 10:15:00,23.56,23.56,23.46,23.49,201800.0,23.0297,23.0297,22.932,22.9613,201800.0
2014-01-24 10:20:00,23.48,23.48,23.39,23.45,467300.0,22.9515,22.9515,22.8636,22.9222,467300.0
2014-01-24 10:25:00,23.45,23.45,23.38,23.4,315500.0,22.9222,22.9222,22.8538,22.8733,315500.0
2014-01-24 10:30:00,23.39,23.39,23.28,23.31,665600.0,22.8636,22.8636,22.756,22.7854,665600.0
2014-01-24 10:35:00,23.3,23.34,23.27,23.29,280700.0,22.7756,22.8147,22.7463,22.7658,280700.0
2014-01-24 10:40:00,23.3,23.32,23.18,23.21,590800.0,22.7756,22.7951,22.6583,22.6876,590800.0
2014-01-24 10:45:00,23.2,23.23,23.15,23.21,852300.0,22.6778,22.7072,22.629,22.6876,852300.0
2014-01-24 10:50:00,23.21,23.3,23.2,23.29,418300.0,22.6876,22.7756,22.6778,22.7658,418300.0
2014-01-24 10:55:00,23.29,23.3,23.24,23.26,235900.0,22.7658,22.7756,22.7169,22.7365,235900.0
2014-01-24 11:00:00,23.27,23.27,23.21,23.22,120400.0,22.7463,22.7463,22.6876,22.6974,120400.0
2014-01-24 11:05:00,23.22,23.27,23.19,23.21,351100.0,22.6974,22.7463,22.6681,22.6876,351100.0
2014-01-24 11:10:00,23.19,23.23,23.11,23.11,477600.0,22.6681,22.7072,22.5899,22.5899,477600.0
2014-01-24 11:15:00,23.11,23.11,23.05,23.05,415600.0,22.5899,22.5899,22.5312,22.5312,415600.0
2014-01-24 11:20:00,23.05,23.08,23.02,23.05,264700.0,22.5312,22.5605,22.5019,22.5312,264700.0
2014-01-24 11:25:00,23.05,23.07,23.0,23.02,392100.0,22.5312,22.5508,22.4823,22.5019,392100.0
2014-01-24 11:30:00,23.02,23.02,22.92,22.92,517400.0,22.5019,22.5019,22.4041,22.4041,517400.0
2014-01-24 11:35:00,22.92,22.99,22.92,22.98,422500.0,22.4041,22.4726,22.4041,22.4628,422500.0
2014-01-24 11:40:00,22.99,23.06,22.98,23.03,296000.0,22.4726,22.541,22.4628,22.5117,296000.0
2014-01-24 11:45:00,23.03,23.04,22.98,23.0,248400.0,22.5117,22.5214,22.4628,22.4823,248400.0
2014-01-24 11:50:00,23.0,23.07,22.92,23.05,698700.0,22.4823,22.5508,22.4041,22.5312,698700.0
2014-01-24 11:55:00,23.06,23.18,23.05,23.15,298000.0,22.541,22.6583,22.5312,22.629,298000.0
2014-01-24 12:00:00,23.16,23.2,23.09,23.09,228700.0,22.6387,22.6778,22.5703,22.5703,228700.0
2014-01-24 12:05:00,23.09,23.25,23.09,23.25,510500.0,22.5703,22.7267,22.5703,22.7267,510500.0
2014-01-24 12:10:00,23.24,23.31,23.23,23.29,527400.0,22.7169,22.7854,22.7072,22.7658,527400.0
2014-01-24 12:15:00,23.29,23.41,23.24,23.24,507500.0,22.7658,22.8831,22.7169,22.7169,507500.0
2014-01-24 12:20:00,23.24,23.27,23.17,23.18,477600.0,22.7169,22.7463,22.6485,22.6583,477600.0
2014-01-24 12:25:00,23.18,23.23,23.17,23.22,191900.0,22.6583,22.7072,22.6485,22.6974,191900.0
2014-01-24 12:30:00,23.21,23.23,23.15,23.17,215200.0,22.6876,22.7072,22.629,22.6485,215200.0
2014-01-24 12:35:00,23.18,23.18,23.1,23.15,213000.0,22.6583,22.6583,22.5801,22.629,213000.0
2014-01-24 12:40:00,23.16,23.16,23.08,23.08,318700.0,22.6387,22.6387,22.5605,22.5605,318700.0
2014-01-24 12:45:00,23.07,23.11,23.05,23.07,208800.0,22.5508,22.5899,22.5312,22.5508,208800.0
2014-01-24 12:50:00,23.07,23.07,23.01,23.05,218700.0,22.5508,22.5508,22.4921,22.5312,218700.0
2014-01-24 12:55:00,23.05,23.09,23.05,23.07,143000.0,22.5312,22.5703,22.5312,22.5508,143000.0
2014-01-24 13:00:00,23.07,23.09,23.05,23.09,157200.0,22.5508,22.5703,22.5312,22.5703,157200.0
2014-01-24 13:05:00,23.08,23.13,23.06,23.12,130800.0,22.5605,22.6094,22.541,22.5996,130800.0
2014-01-24 13:10:00,23.13,23.15,23.13,23.14,98300.0,22.6094,22.629,22.6094,22.6192,98300.0
2014-01-24 13:15:00,23.14,23.17,23.14,23.16,130500.0,22.6192,22.6485,22.6192,22.6387,130500.0
2014-01-24 13:20:00,23.17,23.19,23.12,23.12,161100.0,22.6485,22.6681,22.5996,22.5996,161100.0
2014-01-24 13:25:00,23.12,23.14,23.1,23.13,174200.0,22.5996,22.6192,22.5801,22.6094,174200.0
2014-01-24 13:30:00,23.13,23.13,23.07,23.07,193700.0,22.6094,22.6094,22.5508,22.5508,193700.0
2014-01-24 13:35:00,23.07,23.09,23.07,23.07,106000.0,22.5508,22.5703,22.5508,22.5508,106000.0
2014-01-24 13:40:00,23.07,23.08,23.06,23.07,74100.0,22.5508,22.5605,22.541,22.5508,74100.0
2014-01-24 13:45:00,23.06,23.07,23.04,23.05,156300.0,22.541,22.5508,22.5214,22.5312,156300.0
2014-01-24 13:50:00,23.05,23.08,23.04,23.08,111000.0,22.5312,22.5605,22.5214,22.5605,111000.0
2014-01-24 13:55:00,23.08,23.1,23.06,23.08,184900.0,22.5605,22.5801,22.541,22.5605,184900.0
2014-01-24 14:00:00,23.08,23.09,23.06,23.07,347100.0,22.5605,22.5703,22.541,22.5508,347100.0
2014-01-24 14:05:00,23.07,23.09,23.05,23.05,356500.0,22.5508,22.5703,22.5312,22.5312,356500.0
2014-01-24 14:10:00,23.05,23.07,23.01,23.01,219500.0,22.5312,22.5508,22.4921,22.4921,219500.0
2014-01-24 14:15:00,23.01,23.05,23.01,23.04,175500.0,22.4921,22.5312,22.4921,22.5214,175500.0
2014-01-24 14:20:00,23.04,23.04,22.99,22.99,372600.0,22.5214,22.5214,22.4726,22.4726,372600.0
2014-01-24 14:25:00,22.99,23.01,22.92,22.94,256100.0,22.4726,22.4921,22.4041,22.4237,256100.0
2014-01-24 14:30:00,22.94,22.99,22.94,22.99,108900.0,22.4237,22.4726,22.4237,22.4726,108900.0
2014-01-24 14:35:00,22.99,23.01,22.96,23.01,189400.0,22.4726,22.4921,22.4432,22.4921,189400.0
2014-01-24 14:40:00,23.01,23.04,23.0,23.03,254600.0,22.4921,22.5214,22.4823,22.5117,254600.0
2014-01-24 14:45:00,23.03,23.06,23.03,23.05,209600.0,22.5117,22.541,22.5117,22.5312,209600.0
2014-01-24 14:50:00,23.05,23.06,23.05,23.05,91700.0,22.5312,22.541,22.5312,22.5312,91700.0
2014-01-24 14:55:00,23.05,23.06,23.04,23.05,280100.0,22.5312,22.541,22.5214,22.5312,280100.0
2014-01-24 15:00:00,23.05,23.08,23.04,23.06,287000.0,22.5312,22.5605,22.5214,22.541,287000.0
2014-01-24 15:05:00,23.05,23.07,23.05,23.05,215900.0,22.5312,22.5508,22.5312,22.5312,215900.0
2014-01-24 15:10:00,23.05,23.06,23.02,23.02,307500.0,22.5312,22.541,22.5019,22.5019,307500.0
2014-01-24 15:15:00,23.02,23.03,22.99,23.02,239500.0,22.5019,22.5117,22.4726,22.5019,239500.0
2014-01-24 15:20:00,23.03,23.03,22.96,22.97,341800.0,22.5117,22.5117,22.4432,22.453,341800.0
2014-01-24 15:25:00,22.97,22.99,22.95,22.96,243300.0,22.453,22.4726,22.4335,22.4432,243300.0
2014-01-24 15:30:00,22.96,22.98,22.94,22.97,207200.0,22.4432,22.4628,22.4237,22.453,207200.0
2014-01-24 15:35:00,22.98,23.0,22.95,22.96,278700.0,22.4628,22.4823,22.4335,22.4432,278700.0
2014-01-24 15:40:00,22.96,23.01,22.96,22.99,791800.0,22.4432,22.4921,22.4432,22.4726,791800.0
2014-01-24 15:45:00,22.99,23.0,22.93,22.96,821700.0,22.4726,22.4823,22.4139,22.4432,821700.0
2014-01-24 15:50:00,22.95,23.0,22.92,22.99,920600.0,22.4335,22.4823,22.4041,22.4726,920600.0
2014-01-24 15:55:00,22.99,23.0,22.91,22.92,1326300.0,22.4726,22.4823,22.3944,22.4041,1326300.0
2014-01-27 09:30:00,23.1,23.11,22.75,22.83,824100.0,22.5801,22.5899,22.238,22.3162,824100.0
2014-01-27 09:35:00,22.82,23.04,22.82,23.02,593400.0,22.3064,22.5214,22.3064,22.5019,593400.0
2014-01-27 09:40:00,23.02,23.15,23.01,23.13,496200.0,22.5019,22.629,22.4921,22.6094,496200.0
2014-01-27 09:45:00,23.13,23.19,23.02,23.07,553900.0,22.6094,22.6681,22.5019,22.5508,553900.0
2014-01-27 09:50:00,23.08,23.17,23.07,23.16,435800.0,22.5605,22.6485,22.5508,22.6387,435800.0
2014-01-27 09:55:00,23.15,23.32,23.14,23.29,656000.0,22.629,22.7951,22.6192,22.7658,656000.0
2014-01-27 10:00:00,23.3,23.37,23.26,23.32,690600.0,22.7756,22.844,22.7365,22.7951,690600.0
2014-01-27 10:05:00,23.32,23.33,23.15,23.16,568800.0,22.7951,22.8049,22.629,22.6387,568800.0
2014-01-27 10:10:00,23.16,23.21,23.02,23.03,517300.0,22.6387,22.6876,22.5019,22.5117,517300.0
2014-01-27 10:15:00,23.03,23.07,22.94,22.94,647100.0,22.5117,22.5508,22.4237,22.4237,647100.0
2014-01-27 10:20:00,22.93,23.01,22.83,22.89,710800.0,22.4139,22.4921,22.3162,22.3748,710800.0
2014-01-27 10:25:00,22.88,22.97,22.78,22.78,471300.0,22.365,22.453,22.2673,22.2673,471300.0
2014-01-27 10:30:00,22.79,22.89,22.78,22.79,372700.0,22.2771,22.3748,22.2673,22.2771,372700.0
2014-01-27 10:35:00,22.79,22.79,22.56,22.59,784700.0,22.2771,22.2771,22.0522,22.0816,784700.0
2014-01-27 10:40:00,22.59,22.93,22.59,22.86,832300.0,22.0816,22.4139,22.0816,22.3455,832300.0
2014-01-27 10:45:00,22.85,23.0,22.83,22.99,536500.0,22.3357,22.4823,22.3162,22.4726,536500.0
2014-01-27 10:50:00,22.99,23.09,22.93,22.96,476700.0,22.4726,22.5703,22.4139,22.4432,476700.0
2014-01-27 10:55:00,22.95,23.0,22.93,23.0,297200.0,22.4335,22.4823,22.4139,22.4823,297200.0
2014-01-27 11:00:00,23.0,23.01,22.93,22.94,326200.0,22.4823,22.4921,22.4139,22.4237,326200.0
2014-01-27 11:05:00,22.94,22.98,22.9,22.94,213300.0,22.4237,22.4628,22.3846,22.4237,213300.0
2014-01-27 11:10:00,22.94,22.96,22.91,22.93,254500.0,22.4237,22.4432,22.3944,22.4139,254500.0
2014-01-27 11:15:00,22.93,23.0,22.92,22.96,317300.0,22.4139,22.4823,22.4041,22.4432,317300.0
2014-01-27 11:20:00,22.96,22.97,22.92,22.95,199500.0,22.4432,22.453,22.4041,22.4335,199500.0
2014-01-27 11:25:00,22.96,22.99,22.95,22.98,306400.0,22.4432,22.4726,22.4335,22.4628,306400.0
2014-01-27 11:30:00,22.97,23.03,22.97,23.01,198900.0,22.453,22.5117,22.453,22.4921,198900.0
2014-01-27 11:35:00,23.01,23.03,22.98,23.0,374300.0,22.4921,22.5117,22.4628,22.4823,374300.0
2014-01-27 11:40:00,23.0,23.07,23.0,23.04,383000.0,22.4823,22.5508,22.4823,22.5214,383000.0
2014-01-27 11:45:00,23.04,23.07,23.01,23.01,360300.0,22.5214,22.5508,22.4921,22.4921,360300.0
2014-01-27 11:50:00,23.01,23.02,23.0,23.01,177500.0,22.4921,22.5019,22.4823,22.4921,177500.0
2014-01-27 11:55:00,23.01,23.02,22.97,22.99,211300.0,22.4921,22.5019,22.453,22.4726,211300.0
2014-01-27 12:00:00,23.0,23.0,22.93,22.98,262100.0,22.4823,22.4823,22.4139,22.4628,262100.0
2014-01-27 12:05:00,22.98,22.98,22.86,22.89,252000.0,22.4628,22.4628,22.3455,22.3748,252000.0
2014-01-27 12:10:00,22.89,22.9,22.86,22.87,173800.0,22.3748,22.3846,22.3455,22.3553,173800.0
2014-01-27 12:15:00,22.87,22.88,22.81,22.81,157800.0,22.3553,22.365,22.2966,22.2966,157800.0
2014-01-27 12:20:00,22.81,22.84,22.74,22.83,404500.0,22.2966,22.3259,22.2282,22.3162,404500.0
2014-01-27 12:25:00,22.83,22.87,22.81,22.85,232500.0,22.3162,22.3553,22.2966,22.3357,232500.0
2014-01-27 12:30:00,22.85,22.86,22.82,22.83,230100.0,22.3357,22.3455,22.3064,22.3162,230100.0
2014-01-27 12:35:00,22.83,22.87,22.79,22.86,196800.0,22.3162,22.3553,22.2771,22.3455,196800.0
2014-01-27 12:40:00,22.86,22.94,22.84,22.94,169800.0,22.3455,22.4237,22.3259,22.4237,169800.0
2014-01-27 12:45:00,22.94,23.01,22.94,23.0,290600.0,22.4237,22.4921,22.4237,22.4823,290600.0
2014-01-27 12:50:00,23.0,23.03,23.0,23.01,198500.0,22.4823,22.5117,22.4823,22.4921,198500.0
2014-01-27 12:55:00,23.02,23.02,22.99,23.0,143900.0,22.5019,22.5019,22.4726,22.4823,143900.0
2014-01-27 13:00:00,22.99,23.01,22.94,23.0,114200.0,22.4726,22.4921,22.4237,22.4823,114200.0
2014-01-27 13:05:00,23.0,23.06,23.0,23.04,131500.0,22.4823,22.541,22.4823,22.5214,131500.0
2014-01-27 13:10:00,23.03,23.08,23.01,23.06,218800.0,22.5117,22.5605,22.4921,22.541,218800.0
2014-01-27 13:15:00,23.06,23.08,23.05,23.05,131800.0,22.541,22.5605,22.5312,22.5312,131800.0
2014-01-27 13:20:00,23.06,23.07,23.05,23.06,188400.0,22.541,22.5508,22.5312,22.541,188400.0
2014-01-27 13:25:00,23.06,23.08,23.05,23.06,210400.0,22.541,22.5605,22.5312,22.541,210400.0
2014-01-27 13:30:00,23.06,23.07,23.03,23.05,117500.0,22.541,22.5508,22.5117,22.5312,117500.0
2014-01-27 13:35:00,23.05,23.06,23.02,23.05,134600.0,22.5312,22.541,22.5019,22.5312,134600.0
2014-01-27 13:40:00,23.04,23.11,23.04,23.1,394400.0,22.5214,22.5899,22.5214,22.5801,394400.0
2014-01-27 13:45:00,23.1,23.17,23.09,23.16,424700.0,22.5801,22.6485,22.5703,22.6387,424700.0
2014-01-27 13:50:00,23.15,23.16,23.11,23.13,173300.0,22.629,22.6387,22.5899,22.6094,173300.0
2014-01-27 13:55:00,23.14,23.15,23.11,23.11,262100.0,22.6192,22.629,22.5899,22.5899,262100.0
2014-01-27 14:00:00,23.11,23.18,23.11,23.18,425400.0,22.5899,22.6583,22.5899,22.6583,425400.0
2014-01-27 14:05:00,23.18,23.18,23.05,23.06,251100.0,22.6583,22.6583,22.5312,22.541,251100.0
2014-01-27 14:10:00,23.05,23.17,23.05,23.16,227700.0,22.5312,22.6485,22.5312,22.6387,227700.0
2014-01-27 14:15:00,23.15,23.18,23.11,23.13,201600.0,22.629,22.6583,22.5899,22.6094,201600.0
2014-01-27 14:20:00,23.14,23.15,23.12,23.12,191800.0,22.6192,22.629,22.5996,22.5996,191800.0
2014-01-27 14:25:00,23.12,23.14,23.08,23.13,126500.0,22.5996,22.6192,22.5605,22.6094,126500.0
2014-01-27 14:30:00,23.13,23.14,23.06,23.08,374800.0,22.6094,22.6192,22.541,22.5605,374800.0
2014-01-27 14:35:00,23.08,23.13,23.07,23.11,219700.0,22.5605,22.6094,22.5508,22.5899,219700.0
2014-01-27 14:40:00,23.12,23.15,23.11,23.13,171400.0,22.5996,22.629,22.5899,22.6094,171400.0
2014-01-27 14:45:00,23.13,23.14,23.08,23.1,141300.0,22.6094,22.6192,22.5605,22.5801,141300.0
2014-01-27 14:50:00,23.1,23.11,23.01,23.01,382800.0,22.5801,22.5899,22.4921,22.4921,382800.0
2014-01-27 14:55:00,23.02,23.08,23.01,23.06,267900.0,22.5019,22.5605,22.4921,22.541,267900.0
2014-01-27 15:00:00,23.06,23.07,23.02,23.02,139900.0,22.541,22.5508,22.5019,22.5019,139900.0
2014-01-27 15:05:00,23.02,23.04,23.01,23.03,108300.0,22.5019,22.5214,22.4921,22.5117,108300.0
2014-01-27 15:10:00,23.03,23.06,23.0,23.05,155000.0,22.5117,22.541,22.4823,22.5312,155000.0
2014-01-27 15:15:00,23.06,23.06,23.03,23.05,128000.0,22.541,22.541,22.5117,22.5312,128000.0
2014-01-27 15:20:00,23.05,23.05,23.01,23.01,136700.0,22.5312,22.5312,22.4921,22.4921,136700.0
2014-01-27 15:25:00,23.01,23.04,23.0,23.03,392600.0,22.4921,22.5214,22.4823,22.5117,392600.0
2014-01-27 15:30:00,23.03,23.06,23.01,23.01,377900.0,22.5117,22.541,22.4921,22.4921,377900.0
2014-01-27 15:35:00,23.01,23.06,23.0,23.05,303300.0,22.4921,22.541,22.4823,22.5312,303300.0
2014-01-27 15:40:00,23.05,23.06,23.0,23.01,256100.0,22.5312,22.541,22.4823,22.4921,256100.0
2014-01-27 15:45:00,23.01,23.02,22.99,23.0,413300.0,22.4921,22.5019,22.4726,22.4823,413300.0
2014-01-27 15:50:00,23.0,23.01,22.93,22.94,616100.0,22.4823,22.4921,22.4139,22.4237,616100.0
2014-01-27 15:55:00,22.94,22.95,22.89,22.9,793700.0,22.4237,22.4335,22.3748,22.3846,793700.0
2014-01-28 09:30:00,22.89,22.89,22.6,22.72,765700.0,22.3748,22.3748,22.0913,22.2086,765700.0
2014-01-28 09:35:00,22.73,22.73,22.55,22.68,488300.0,22.2184,22.2184,22.0425,22.1695,488300.0
2014-01-28 09:40:00,22.69,22.76,22.69,22.75,439000.0,22.1793,22.2477,22.1793,22.238,439000.0
2014-01-28 09:45:00,22.75,22.9,22.75,22.85,912800.0,22.238,22.3846,22.238,22.3357,912800.0
2014-01-28 09:50:00,22.84,22.89,22.82,22.87,552200.0,22.3259,22.3748,22.3064,22.3553,552200.0
2014-01-28 09:55:00,22.87,22.96,22.87,22.91,403800.0,22.3553,22.4432,22.3553,22.3944,403800.0
2014-01-28 10:00:00,22.91,23.01,22.91,22.98,600700.0,22.3944,22.4921,22.3944,22.4628,600700.0
2014-01-28 10:05:00,22.98,23.1,22.98,23.08,719500.0,22.4628,22.5801,22.4628,22.5605,719500.0
2014-01-28 10:10:00,23.09,23.12,23.02,23.03,401000.0,22.5703,22.5996,22.5019,22.5117,401000.0
2014-01-28 10:15:00,23.02,23.04,23.0,23.04,296600.0,22.5019,22.5214,22.4823,22.5214,296600.0
2014-01-28 10:20:00,23.04,23.1,23.03,23.05,707600.0,22.5214,22.5801,22.5117,22.5312,707600.0
2014-01-28 10:25:00,23.04,23.09,23.04,23.07,301100.0,22.5214,22.5703,22.5214,22.5508,301100.0
2014-01-28 10:30:00,23.07,23.12,23.06,23.12,411000.0,22.5508,22.5996,22.541,22.5996,411000.0
2014-01-28 10:35:00,23.12,23.19,23.11,23.16,959100.0,22.5996,22.6681,22.5899,22.6387,959100.0
2014-01-28 10:40:00,23.16,23.2,23.11,23.13,308800.0,22.6387,22.6778,22.5899,22.6094,308800.0
2014-01-28 10:45:00,23.12,23.14,23.1,23.1,154600.0,22.5996,22.6192,22.5801,22.5801,154600.0
2014-01-28 10:50:00,23.1,23.15,23.09,23.14,220900.0,22.5801,22.629,22.5703,22.6192,220900.0
2014-01-28 10:55:00,23.14,23.18,23.13,23.14,228900.0,22.6192,22.6583,22.6094,22.6192,228900.0
2014-01-28 11:00:00,23.14,23.19,23.13,23.16,317000.0,22.6192,22.6681,22.6094,22.6387,317000.0
2014-01-28 11:05:00,23.17,23.18,23.12,23.13,150000.0,22.6485,22.6583,22.5996,22.6094,150000.0
2014-01-28 11:10:00,23.12,23.14,23.11,23.12,150100.0,22.5996,22.6192,22.5899,22.5996,150100.0
2014-01-28 11:15:00,23.12,23.13,23.05,23.07,172300.0,22.5996,22.6094,22.5312,22.5508,172300.0
2014-01-28 11:20:00,23.06,23.09,22.95,22.96,215700.0,22.541,22.5703,22.4335,22.4432,215700.0
2014-01-28 11:25:00,22.97,23.0,22.88,22.9,373400.0,22.453,22.4823,22.365,22.3846,373400.0
2014-01-28 11:30:00,22.89,22.92,22.87,22.88,233700.0,22.3748,22.4041,22.3553,22.365,233700.0
2014-01-28 11:35:00,22.89,22.93,22.87,22.91,290700.0,22.3748,22.4139,22.3553,22.3944,290700.0
2014-01-28 11:40:00,22.91,22.97,22.85,22.92,315600.0,22.3944,22.453,22.3357,22.4041,315600.0
2014-01-28 11:45:00,22.9,22.94,22.88,22.91,243300.0,22.3846,22.4237,22.365,22.3944,243300.0
2014-01-28 11:50:00,22.91,22.96,22.91,22.94,134700.0,22.3944,22.4432,22.3944,22.4237,134700.0
2014-01-28 11:55:00,22.94,22.97,22.93,22.94,202500.0,22.4237,22.453,22.4139,22.4237,202500.0
2014-01-28 12:00:00,22.94,22.97,22.91,22.95,113600.0,22.4237,22.453,22.3944,22.4335,113600.0
2014-01-28 12:05:00,22.96,23.0,22.92,22.93,177000.0,22.4432,22.4823,22.4041,22.4139,177000.0
2014-01-28 12:10:00,22.92,22.93,22.83,22.85,216200.0,22.4041,22.4139,22.3162,22.3357,216200.0
2014-01-28 12:15:00,22.85,22.88,22.84,22.88,51900.0,22.3357,22.365,22.3259,22.365,51900.0
2014-01-28 12:20:00,22.87,22.91,22.86,22.91,183300.0,22.3553,22.3944,22.3455,22.3944,183300.0
2014-01-28 12:25:00,22.91,22.93,22.89,22.91,186800.0,22.3944,22.4139,22.3748,22.3944,186800.0
2014-01-28 12:30:00,22.92,22.97,22.92,22.97,96500.0,22.4041,22.453,22.4041,22.453,96500.0
2014-01-28 12:35:00,22.97,22.97,22.92,22.92,46800.0,22.453,22.453,22.4041,22.4041,46800.0
2014-01-28 12:40:00,22.92,22.93,22.91,22.92,107700.0,22.4041,22.4139,22.3944,22.4041,107700.0
2014-01-28 12:45:00,22.92,22.92,22.87,22.89,108300.0,22.4041,22.4041,22.3553,22.3748,108300.0
2014-01-28 12:50:00,22.89,22.9,22.84,22.87,57600.0,22.3748,22.3846,22.3259,22.3553,57600.0
2014-01-28 12:55:00,22.87,22.9,22.84,22.9,297700.0,22.3553,22.3846,22.3259,22.3846,297700.0
2014-01-28 13:00:00,22.9,22.92,22.89,22.92,104200.0,22.3846,22.4041,22.3748,22.4041,104200.0
2014-01-28 13:05:00,22.91,22.91,22.84,22.86,111400.0,22.3944,22.3944,22.3259,22.3455,111400.0
2014-01-28 13:10:00,22.87,22.9,22.86,22.9,58900.0,22.3553,22.3846,22.3455,22.3846,58900.0
2014-01-28 13:15:00,22.89,22.96,22.89,22.96,174000.0,22.3748,22.4432,22.3748,22.4432,174000.0
2014-01-28 13:20:00,22.96,22.96,22.95,22.96,114800.0,22.4432,22.4432,22.4335,22.4432,114800.0
2014-01-28 13:25:00,22.96,22.99,22.95,22.96,84800.0,22.4432,22.4726,22.4335,22.4432,84800.0
2014-01-28 13:30:00,22.96,22.99,22.95,22.95,70600.0,22.4432,22.4726,22.4335,22.4335,70600.0
2014-01-28 13:35:00,22.96,22.96,22.89,22.92,327600.0,22.4432,22.4432,22.3748,22.4041,327600.0
2014-01-28 13:40:00,22.92,22.94,22.91,22.93,114200.0,22.4041,22.4237,22.3944,22.4139,114200.0
2014-01-28 13:45:00,22.94,22.96,22.93,22.94,81800.0,22.4237,22.4432,22.4139,22.4237,81800.0
2014-01-28 13:50:00,22.94,22.97,22.93,22.96,800600.0,22.4237,22.453,22.4139,22.4432,800600.0
2014-01-28 13:55:00,22.96,22.98,22.95,22.96,139800.0,22.4432,22.4628,22.4335,22.4432,139800.0
2014-01-28 14:00:00,22.97,23.0,22.95,22.99,133200.0,22.453,22.4823,22.4335,22.4726,133200.0
2014-01-28 14:05:00,22.98,23.05,22.98,23.04,114300.0,22.4628,22.5312,22.4628,22.5214,114300.0
2014-01-28 14:10:00,23.04,23.05,23.01,23.02,104200.0,22.5214,22.5312,22.4921,22.5019,104200.0
2014-01-28 14:15:00,23.01,23.04,23.0,23.01,148200.0,22.4921,22.5214,22.4823,22.4921,148200.0
2014-01-28 14:20:00,23.01,23.05,22.98,23.01,483900.0,22.4921,22.5312,22.4628,22.4921,483900.0
2014-01-28 14:25:00,23.02,23.03,22.98,23.0,449000.0,22.5019,22.5117,22.4628,22.4823,449000.0
2014-01-28 14:30:00,22.99,23.01,22.96,22.99,334900.0,22.4726,22.4921,22.4432,22.4726,334900.0
2014-01-28 14:35:00,22.98,23.0,22.97,22.98,94000.0,22.4628,22.4823,22.453,22.4628,94000.0
2014-01-28 14:40:00,22.98,23.0,22.94,22.96,229800.0,22.4628,22.4823,22.4237,22.4432,229800.0
2014-01-28 14:45:00,22.96,22.99,22.96,22.97,74400.0,22.4432,22.4726,22.4432,22.453,74400.0
2014-01-28 14:50:00,22.97,23.0,22.97,22.98,119400.0,22.453,22.4823,22.453,22.4628,119400.0
2014-01-28 14:55:00,22.97,23.0,22.97,23.0,127800.0,22.453,22.4823,22.453,22.4823,127800.0
2014-01-28 15:00:00,23.0,23.01,22.98,23.0,188100.0,22.4823,22.4921,22.4628,22.4823,188100.0
2014-01-28 15:05:00,23.0,23.02,22.99,23.01,1832000.0,22.4823,22.5019,22.4726,22.4921,1832000.0
2014-01-28 15:10:00,23.0,23.1,23.0,23.07,423900.0,22.4823,22.5801,22.4823,22.5508,423900.0
2014-01-28 15:15:00,23.07,23.11,23.06,23.08,910300.0,22.5508,22.5899,22.541,22.5605,910300.0
2014-01-28 15:20:00,23.08,23.09,23.04,23.04,453300.0,22.5605,22.5703,22.5214,22.5214,453300.0
2014-01-28 15:25:00,23.04,23.09,23.03,23.06,177400.0,22.5214,22.5703,22.5117,22.541,177400.0
2014-01-28 15:30:00,23.07,23.09,23.04,23.07,350700.0,22.5508,22.5703,22.5214,22.5508,350700.0
2014-01-28 15:35:00,23.07,23.1,23.06,23.08,295300.0,22.5508,22.5801,22.541,22.5605,295300.0
2014-01-28 15:40:00,23.08,23.08,23.05,23.05,184500.0,22.5605,22.5605,22.5312,22.5312,184500.0
2014-01-28 15:45:00,23.05,23.09,23.05,23.08,343800.0,22.5312,22.5703,22.5312,22.5605,343800.0
2014-01-28 15:50:00,23.07,23.07,23.03,23.05,499200.0,22.5508,22.5508,22.5117,22.5312,499200.0
2014-01-28 15:55:00,23.05,23.06,23.02,23.06,593200.0,22.5312,22.541,22.5019,22.541,593200.0
2014-01-29 09:30:00,22.86,23.09,22.77,23.01,413100.0,22.3455,22.5703,22.2575,22.4921,413100.0
2014-01-29 09:35:00,23.03,23.09,22.91,23.07,317100.0,22.5117,22.5703,22.3944,22.5508,317100.0
2014-01-29 09:40:00,23.07,23.25,23.04,23.22,422100.0,22.5508,22.7267,22.5214,22.6974,422100.0
2014-01-29 09:45:00,23.23,23.27,23.1,23.14,466200.0,22.7072,22.7463,22.5801,22.6192,466200.0
2014-01-29 09:50:00,23.13,23.23,23.08,23.22,557400.0,22.6094,22.7072,22.5605,22.6974,557400.0
2014-01-29 09:55:00,23.22,23.23,23.13,23.14,139100.0,22.6974,22.7072,22.6094,22.6192,139100.0
2014-01-29 10:00:00,23.15,23.19,23.13,23.15,165900.0,22.629,22.6681,22.6094,22.629,165900.0
2014-01-29 10:05:00,23.15,23.18,23.08,23.1,435500.0,22.629,22.6583,22.5605,22.5801,435500.0
2014-01-29 10:10:00,23.11,23.15,23.1,23.14,549500.0,22.5899,22.629,22.5801,22.6192,549500.0
2014-01-29 10:15:00,23.13,23.15,23.08,23.12,192900.0,22.6094,22.629,22.5605,22.5996,192900.0
2014-01-29 10:20:00,23.12,23.14,23.06,23.12,365200.0,22.5996,22.6192,22.541,22.5996,365200.0
2014-01-29 10:25:00,23.12,23.13,23.06,23.08,146900.0,22.5996,22.6094,22.541,22.5605,146900.0
2014-01-29 10:30:00,23.09,23.1,23.04,23.09,144300.0,22.5703,22.5801,22.5214,22.5703,144300.0
2014-01-29 10:35:00,23.08,23.11,23.02,23.06,201600.0,22.5605,22.5899,22.5019,22.541,201600.0
2014-01-29 10:40:00,23.07,23.13,23.03,23.13,123900.0,22.5508,22.6094,22.5117,22.6094,123900.0
2014-01-29 10:45:00,23.13,23.15,23.09,23.14,157300.0,22.6094,22.629,22.5703,22.6192,157300.0
2014-01-29 10:50:00,23.14,23.15,23.11,23.14,172500.0,22.6192,22.629,22.5899,22.6192,172500.0
2014-01-29 10:55:00,23.13,23.14,23.09,23.12,114700.0,22.6094,22.6192,22.5703,22.5996,114700.0
2014-01-29 11:00:00,23.12,23.13,23.08,23.08,274500.0,22.5996,22.6094,22.5605,22.5605,274500.0
2014-01-29 11:05:00,23.09,23.13,23.06,23.08,452500.0,22.5703,22.6094,22.541,22.5605,452500.0
2014-01-29 11:10:00,23.09,23.14,23.08,23.13,298400.0,22.5703,22.6192,22.5605,22.6094,298400.0
2014-01-29 11:15:00,23.14,23.15,23.13,23.14,328400.0,22.6192,22.629,22.6094,22.6192,328400.0
2014-01-29 11:20:00,23.14,23.19,23.14,23.17,306500.0,22.6192,22.6681,22.6192,22.6485,306500.0
2014-01-29 11:25:00,23.17,23.19,23.14,23.16,220800.0,22.6485,22.6681,22.6192,22.6387,220800.0
2014-01-29 11:30:00,23.16,23.18,23.16,23.17,83900.0,22.6387,22.6583,22.6387,22.6485,83900.0
2014-01-29 11:35:00,23.16,23.16,23.13,23.13,220900.0,22.6387,22.6387,22.6094,22.6094,220900.0
2014-01-29 11:40:00,23.13,23.13,23.1,23.11,156300.0,22.6094,22.6094,22.5801,22.5899,156300.0
2014-01-29 11:45:00,23.11,23.14,23.11,23.14,79600.0,22.5899,22.6192,22.5899,22.6192,79600.0
2014-01-29 11:50:00,23.14,23.14,23.12,23.13,96400.0,22.6192,22.6192,22.5996,22.6094,96400.0
2014-01-29 11:55:00,23.13,23.13,23.1,23.12,88700.0,22.6094,22.6094,22.5801,22.5996,88700.0
2014-01-29 12:00:00,23.12,23.13,23.12,23.13,88200.0,22.5996,22.6094,22.5996,22.6094,88200.0
2014-01-29 12:05:00,23.13,23.13,23.09,23.1,162500.0,22.6094,22.6094,22.5703,22.5801,162500.0
2014-01-29 12:10:00,23.1,23.12,23.09,23.11,111800.0,22.5801,22.5996,22.5703,22.5899,111800.0
2014-01-29 12:15:00,23.11,23.11,23.09,23.1,250000.0,22.5899,22.5899,22.5703,22.5801,250000.0
2014-01-29 12:20:00,23.11,23.12,23.1,23.12,77000.0,22.5899,22.5996,22.5801,22.5996,77000.0
2014-01-29 12:25:00,23.11,23.12,23.04,23.05,163600.0,22.5899,22.5996,22.5214,22.5312,163600.0
2014-01-29 12:30:00,23.04,23.04,23.0,23.0,85500.0,22.5214,22.5214,22.4823,22.4823,85500.0
2014-01-29 12:35:00,23.01,23.02,22.95,22.98,209100.0,22.4921,22.5019,22.4335,22.4628,209100.0
2014-01-29 12:40:00,22.98,23.01,22.98,22.99,218600.0,22.4628,22.4921,22.4628,22.4726,218600.0
2014-01-29 12:45:00,23.0,23.0,22.99,22.99,63100.0,22.4823,22.4823,22.4726,22.4726,63100.0
2014-01-29 12:50:00,23.0,23.0,22.99,23.0,83300.0,22.4823,22.4823,22.4726,22.4823,83300.0
2014-01-29 12:55:00,23.0,23.03,22.99,23.02,117200.0,22.4823,22.5117,22.4726,22.5019,117200.0
2014-01-29 13:00:00,23.02,23.02,22.99,23.01,127300.0,22.5019,22.5019,22.4726,22.4921,127300.0
2014-01-29 13:05:00,23.01,23.01,22.97,22.97,95300.0,22.4921,22.4921,22.453,22.453,95300.0
2014-01-29 13:10:00,22.98,22.98,22.91,22.97,245100.0,22.4628,22.4628,22.3944,22.453,245100.0
2014-01-29 13:15:00,22.97,22.98,22.94,22.95,181700.0,22.453,22.4628,22.4237,22.4335,181700.0
2014-01-29 13:20:00,22.95,22.98,22.95,22.96,100500.0,22.4335,22.4628,22.4335,22.4432,100500.0
2014-01-29 13:25:00,22.95,22.96,22.91,22.94,152500.0,22.4335,22.4432,22.3944,22.4237,152500.0
2014-01-29 13:30:00,22.94,22.95,22.92,22.94,80700.0,22.4237,22.4335,22.4041,22.4237,80700.0
2014-01-29 13:35:00,22.95,22.98,22.94,22.95,101900.0,22.4335,22.4628,22.4237,22.4335,101900.0
2014-01-29 13:40:00,22.95,22.96,22.92,22.93,95900.0,22.4335,22.4432,22.4041,22.4139,95900.0
2014-01-29 13:45:00,22.92,22.98,22.92,22.97,73400.0,22.4041,22.4628,22.4041,22.453,73400.0
2014-01-29 13:50:00,22.98,22.98,22.94,22.95,143200.0,22.4628,22.4628,22.4237,22.4335,143200.0
2014-01-29 13:55:00,22.95,22.96,22.92,22.96,128400.0,22.4335,22.4432,22.4041,22.4432,128400.0
2014-01-29 14:00:00,22.95,23.04,22.89,22.98,483800.0,22.4335,22.5214,22.3748,22.4628,483800.0
2014-01-29 14:05:00,22.99,23.0,22.83,22.9,405400.0,22.4726,22.4823,22.3162,22.3846,405400.0
2014-01-29 14:10:00,22.91,22.94,22.82,22.9,466900.0,22.3944,22.4237,22.3064,22.3846,466900.0
2014-01-29 14:15:00,22.9,22.9,22.74,22.78,501400.0,22.3846,22.3846,22.2282,22.2673,501400.0
2014-01-29 14:20:00,22.77,22.83,22.74,22.83,268200.0,22.2575,22.3162,22.2282,22.3162,268200.0
2014-01-29 14:25:00,22.82,22.89,22.81,22.84,282800.0,22.3064,22.3748,22.2966,22.3259,282800.0
2014-01-29 14:30:00,22.84,22.92,22.81,22.91,302600.0,22.3259,22.4041,22.2966,22.3944,302600.0
2014-01-29 14:35:00,22.91,22.94,22.87,22.93,245000.0,22.3944,22.4237,22.3553,22.4139,245000.0
2014-01-29 14:40:00,22.93,22.95,22.87,22.92,193300.0,22.4139,22.4335,22.3553,22.4041,193300.0
2014-01-29 14:45:00,22.91,22.93,22.85,22.88,208900.0,22.3944,22.4139,22.3357,22.365,208900.0
2014-01-29 14:50:00,22.87,22.89,22.83,22.84,166300.0,22.3553,22.3748,22.3162,22.3259,166300.0
2014-01-29 14:55:00,22.85,22.85,22.79,22.79,345600.0,22.3357,22.3357,22.2771,22.2771,345600.0
2014-01-29 15:00:00,22.78,22.84,22.77,22.78,301400.0,22.2673,22.3259,22.2575,22.2673,301400.0
2014-01-29 15:05:00,22.79,22.79,22.73,22.73,367100.0,22.2771,22.2771,22.2184,22.2184,367100.0
2014-01-29 15:10:00,22.73,22.75,22.71,22.73,398200.0,22.2184,22.238,22.1989,22.2184,398200.0
2014-01-29 15:15:00,22.73,22.78,22.68,22.7,548200.0,22.2184,22.2673,22.1695,22.1891,548200.0
2014-01-29 15:20:00,22.7,22.77,22.65,22.75,497700.0,22.1891,22.2575,22.1402,22.238,497700.0
2014-01-29 15:25:00,22.75,22.76,22.71,22.71,301400.0,22.238,22.2477,22.1989,22.1989,301400.0
2014-01-29 15:30:00,22.71,22.75,22.69,22.71,280900.0,22.1989,22.238,22.1793,22.1989,280900.0
2014-01-29 15:35:00,22.71,22.74,22.69,22.72,176200.0,22.1989,22.2282,22.1793,22.2086,176200.0
2014-01-29 15:40:00,22.73,22.75,22.69,22.73,303400.0,22.2184,22.238,22.1793,22.2184,303400.0
2014-01-29 15:45:00,22.73,22.79,22.71,22.76,671900.0,22.2184,22.2771,22.1989,22.2477,671900.0
2014-01-29 15:50:00,22.76,22.77,22.72,22.76,464600.0,22.2477,22.2575,22.2086,22.2477,464600.0
2014-01-29 15:55:00,22.75,22.76,22.7,22.71,572700.0,22.238,22.2477,22.1891,22.1989,572700.0
2014-01-30 09:30:00,23.11,23.22,23.01,23.17,818100.0,22.5899,22.6974,22.4921,22.6485,818100.0
2014-01-30 09:35:00,23.16,23.18,23.07,23.17,340800.0,22.6387,22.6583,22.5508,22.6485,340800.0
2014-01-30 09:40:00,23.18,23.19,23.11,23.12,292400.0,22.6583,22.6681,22.5899,22.5996,292400.0
2014-01-30 09:45:00,23.13,23.14,22.95,23.04,515000.0,22.6094,22.6192,22.4335,22.5214,515000.0
2014-01-30 09:50:00,23.04,23.1,23.04,23.08,452100.0,22.5214,22.5801,22.5214,22.5605,452100.0
2014-01-30 09:55:00,23.08,23.12,23.06,23.11,194100.0,22.5605,22.5996,22.541,22.5899,194100.0
2014-01-30 10:00:00,23.1,23.12,23.05,23.12,381800.0,22.5801,22.5996,22.5312,22.5996,381800.0
2014-01-30 10:05:00,23.12,23.15,23.07,23.09,428400.0,22.5996,22.629,22.5508,22.5703,428400.0
2014-01-30 10:10:00,23.09,23.12,23.07,23.12,234700.0,22.5703,22.5996,22.5508,22.5996,234700.0
2014-01-30 10:15:00,23.11,23.15,23.11,23.15,503200.0,22.5899,22.629,22.5899,22.629,503200.0
2014-01-30 10:20:00,23.14,23.18,23.14,23.17,309100.0,22.6192,22.6583,22.6192,22.6485,309100.0
2014-01-30 10:25:00,23.16,23.2,23.14,23.15,368100.0,22.6387,22.6778,22.6192,22.629,368100.0
2014-01-30 10:30:00,23.16,23.2,23.16,23.17,121900.0,22.6387,22.6778,22.6387,22.6485,121900.0
2014-01-30 10:35:00,23.18,23.21,23.17,23.19,305200.0,22.6583,22.6876,22.6485,22.6681,305200.0
2014-01-30 10:40:00,23.19,23.25,23.15,23.2,701000.0,22.6681,22.7267,22.629,22.6778,701000.0
2014-01-30 10:45:00,23.21,23.21,23.17,23.17,115500.0,22.6876,22.6876,22.6485,22.6485,115500.0
2014-01-30 10:50:00,23.17,23.2,23.17,23.19,233100.0,22.6485,22.6778,22.6485,22.6681,233100.0
2014-01-30 10:55:00,23.2,23.2,23.15,23.17,130800.0,22.6778,22.6778,22.629,22.6485,130800.0
2014-01-30 11:00:00,23.18,23.21,23.18,23.2,101900.0,22.6583,22.6876,22.6583,22.6778,101900.0
2014-01-30 11:05:00,23.21,23.28,23.2,23.28,492200.0,22.6876,22.756,22.6778,22.756,492200.0
2014-01-30 11:10:00,23.28,23.31,23.26,23.31,262600.0,22.756,22.7854,22.7365,22.7854,262600.0
2014-01-30 11:15:00,23.31,23.4,23.29,23.39,859300.0,22.7854,22.8733,22.7658,22.8636,859300.0
2014-01-30 11:20:00,23.39,23.46,23.39,23.42,331000.0,22.8636,22.932,22.8636,22.8929,331000.0
2014-01-30 11:25:00,23.43,23.46,23.4,23.43,376000.0,22.9027,22.932,22.8733,22.9027,376000.0
2014-01-30 11:30:00,23.44,23.56,23.43,23.52,794900.0,22.9124,23.0297,22.9027,22.9906,794900.0
2014-01-30 11:35:00,23.52,23.64,23.51,23.64,688000.0,22.9906,23.1079,22.9809,23.1079,688000.0
2014-01-30 11:40:00,23.64,23.73,23.59,23.7,916500.0,23.1079,23.1959,23.059,23.1666,916500.0
2014-01-30 11:45:00,23.71,23.74,23.69,23.72,539500.0,23.1763,23.2057,23.1568,23.1861,539500.0
2014-01-30 11:50:00,23.71,23.73,23.69,23.7,521400.0,23.1763,23.1959,23.1568,23.1666,521400.0
2014-01-30 11:55:00,23.7,23.7,23.59,23.6,427400.0,23.1666,23.1666,23.059,23.0688,427400.0
2014-01-30 12:00:00,23.6,23.64,23.56,23.64,389100.0,23.0688,23.1079,23.0297,23.1079,389100.0
2014-01-30 12:05:00,23.64,23.68,23.64,23.67,373400.0,23.1079,23.147,23.1079,23.1372,373400.0
2014-01-30 12:10:00,23.66,23.71,23.65,23.7,277000.0,23.1275,23.1763,23.1177,23.1666,277000.0
2014-01-30 12:15:00,23.7,23.71,23.61,23.61,255000.0,23.1666,23.1763,23.0786,23.0786,255000.0
2014-01-30 12:20:00,23.6,23.7,23.6,23.68,271300.0,23.0688,23.1666,23.0688,23.147,271300.0
2014-01-30 12:25:00,23.68,23.69,23.62,23.65,318400.0,23.147,23.1568,23.0884,23.1177,318400.0
2014-01-30 12:30:00,23.65,23.7,23.64,23.69,193200.0,23.1177,23.1666,23.1079,23.1568,193200.0
2014-01-30 12:35:00,23.68,23.7,23.64,23.69,158100.0,23.147,23.1666,23.1079,23.1568,158100.0
2014-01-30 12:40:00,23.69,23.7,23.68,23.7,289700.0,23.1568,23.1666,23.147,23.1666,289700.0
2014-01-30 12:45:00,23.7,23.7,23.67,23.69,83800.0,23.1666,23.1666,23.1372,23.1568,83800.0
2014-01-30 12:50:00,23.68,23.74,23.67,23.74,599900.0,23.147,23.2057,23.1372,23.2057,599900.0
2014-01-30 12:55:00,23.74,23.76,23.73,23.75,611800.0,23.2057,23.2252,23.1959,23.2154,611800.0
2014-01-30 13:00:00,23.74,23.74,23.68,23.69,228400.0,23.2057,23.2057,23.147,23.1568,228400.0
2014-01-30 13:05:00,23.69,23.7,23.68,23.68,77400.0,23.1568,23.1666,23.147,23.147,77400.0
2014-01-30 13:10:00,23.68,23.69,23.61,23.63,247100.0,23.147,23.1568,23.0786,23.0981,247100.0
2014-01-30 13:15:00,23.62,23.69,23.59,23.68,369400.0,23.0884,23.1568,23.059,23.147,369400.0
2014-01-30 13:20:00,23.68,23.69,23.59,23.6,200800.0,23.147,23.1568,23.059,23.0688,200800.0
2014-01-30 13:25:00,23.59,23.62,23.59,23.61,125200.0,23.059,23.0884,23.059,23.0786,125200.0
2014-01-30 13:30:00,23.61,23.66,23.61,23.66,150600.0,23.0786,23.1275,23.0786,23.1275,150600.0
2014-01-30 13:35:00,23.65,23.66,23.63,23.63,140000.0,23.1177,23.1275,23.0981,23.0981,140000.0
2014-01-30 13:40:00,23.63,23.67,23.63,23.65,178700.0,23.0981,23.1372,23.0981,23.1177,178700.0
2014-01-30 13:45:00,23.66,23.7,23.65,23.68,233100.0,23.1275,23.1666,23.1177,23.147,233100.0
2014-01-30 13:50:00,23.67,23.7,23.67,23.67,144700.0,23.1372,23.1666,23.1372,23.1372,144700.0
2014-01-30 13:55:00,23.67,23.69,23.67,23.67,70900.0,23.1372,23.1568,23.1372,23.1372,70900.0
2014-01-30 14:00:00,23.67,23.67,23.64,23.64,99300.0,23.1372,23.1372,23.1079,23.1079,99300.0
2014-01-30 14:05:00,23.63,23.65,23.61,23.61,168600.0,23.0981,23.1177,23.0786,23.0786,168600.0
2014-01-30 14:10:00,23.61,23.62,23.57,23.58,301000.0,23.0786,23.0884,23.0395,23.0493,301000.0
2014-01-30 14:15:00,23.58,23.6,23.56,23.59,149400.0,23.0493,23.0688,23.0297,23.059,149400.0
2014-01-30 14:20:00,23.6,23.61,23.59,23.6,166000.0,23.0688,23.0786,23.059,23.0688,166000.0
2014-01-30 14:25:00,23.6,23.63,23.58,23.62,198100.0,23.0688,23.0981,23.0493,23.0884,198100.0
2014-01-30 14:30:00,23.62,23.65,23.61,23.64,224600.0,23.0884,23.1177,23.0786,23.1079,224600.0
2014-01-30 14:35:00,23.64,23.64,23.62,23.64,80200.0,23.1079,23.1079,23.0884,23.1079,80200.0
2014-01-30 14:40:00,23.64,23.67,23.63,23.64,83400.0,23.1079,23.1372,23.0981,23.1079,83400.0
2014-01-30 14:45:00,23.64,23.65,23.59,23.6,133500.0,23.1079,23.1177,23.059,23.0688,133500.0
2014-01-30 14:50:00,23.6,23.65,23.59,23.64,169400.0,23.0688,23.1177,23.059,23.1079,169400.0
2014-01-30 14:55:00,23.63,23.64,23.59,23.59,1166000.0,23.0981,23.1079,23.059,23.059,1166000.0
2014-01-30 15:00:00,23.59,23.63,23.59,23.59,396200.0,23.059,23.0981,23.059,23.059,396200.0
2014-01-30 15:05:00,23.59,23.61,23.55,23.55,335600.0,23.059,23.0786,23.0199,23.0199,335600.0
2014-01-30 15:10:00,23.56,23.58,23.54,23.55,228600.0,23.0297,23.0493,23.0102,23.0199,228600.0
2014-01-30 15:15:00,23.56,23.58,23.55,23.57,114400.0,23.0297,23.0493,23.0199,23.0395,114400.0
2014-01-30 15:20:00,23.57,23.58,23.56,23.58,217400.0,23.0395,23.0493,23.0297,23.0493,217400.0
2014-01-30 15:25:00,23.58,23.59,23.57,23.58,493200.0,23.0493,23.059,23.0395,23.0493,493200.0
2014-01-30 15:30:00,23.58,23.58,23.55,23.56,586700.0,23.0493,23.0493,23.0199,23.0297,586700.0
2014-01-30 15:35:00,23.55,23.56,23.5,23.55,541900.0,23.0199,23.0297,22.9711,23.0199,541900.0
2014-01-30 15:40:00,23.54,23.55,23.51,23.52,528200.0,23.0102,23.0199,22.9809,22.9906,528200.0
2014-01-30 15:45:00,23.52,23.52,23.46,23.47,676400.0,22.9906,22.9906,22.932,22.9418,676400.0
2014-01-30 15:50:00,23.46,23.48,23.43,23.45,1672400.0,22.932,22.9515,22.9027,22.9222,1672400.0
2014-01-30 15:55:00,23.44,23.47,23.44,23.45,1254000.0,22.9124,22.9418,22.9124,22.9222,1254000.0
2014-01-31 09:30:00,23.1,23.44,23.09,23.42,705400.0,22.5801,22.9124,22.5703,22.8929,705400.0
2014-01-31 09:35:00,23.42,23.43,23.31,23.31,341100.0,22.8929,22.9027,22.7854,22.7854,341100.0
2014-01-31 09:40:00,23.31,23.36,23.25,23.35,304100.0,22.7854,22.8342,22.7267,22.8245,304100.0
2014-01-31 09:45:00,23.34,23.5,23.31,23.42,404100.0,22.8147,22.9711,22.7854,22.8929,404100.0
2014-01-31 09:50:00,23.42,23.44,23.32,23.35,177700.0,22.8929,22.9124,22.7951,22.8245,177700.0
2014-01-31 09:55:00,23.35,23.36,23.29,23.3,304200.0,22.8245,22.8342,22.7658,22.7756,304200.0
2014-01-31 10:00:00,23.3,23.37,23.29,23.31,229700.0,22.7756,22.844,22.7658,22.7854,229700.0
2014-01-31 10:05:00,23.31,23.35,23.27,23.34,203600.0,22.7854,22.8245,22.7463,22.8147,203600.0
2014-01-31 10:10:00,23.35,23.36,23.29,23.3,179900.0,22.8245,22.8342,22.7658,22.7756,179900.0
2014-01-31 10:15:00,23.3,23.3,23.25,23.26,189700.0,22.7756,22.7756,22.7267,22.7365,189700.0
2014-01-31 10:20:00,23.25,23.29,23.22,23.23,146900.0,22.7267,22.7658,22.6974,22.7072,146900.0
2014-01-31 10:25:00,23.24,23.24,23.15,23.15,542900.0,22.7169,22.7169,22.629,22.629,542900.0
2014-01-31 10:30:00,23.16,23.2,23.15,23.15,360800.0,22.6387,22.6778,22.629,22.629,360800.0
2014-01-31 10:35:00,23.16,23.17,23.1,23.1,668900.0,22.6387,22.6485,22.5801,22.5801,668900.0
2014-01-31 10:40:00,23.1,23.15,23.08,23.1,213200.0,22.5801,22.629,22.5605,22.5801,213200.0
2014-01-31 10:45:00,23.1,23.25,23.1,23.24,454500.0,22.5801,22.7267,22.5801,22.7169,454500.0
2014-01-31 10:50:00,23.23,23.28,23.22,23.25,435000.0,22.7072,22.756,22.6974,22.7267,435000.0
2014-01-31 10:55:00,23.25,23.26,23.22,23.23,319200.0,22.7267,22.7365,22.6974,22.7072,319200.0
2014-01-31 11:00:00,23.23,23.28,23.2,23.27,420800.0,22.7072,22.756,22.6778,22.7463,420800.0
2014-01-31 11:05:00,23.27,23.28,23.24,23.28,305300.0,22.7463,22.756,22.7169,22.756,305300.0
2014-01-31 11:10:00,23.28,23.31,23.25,23.3,371200.0,22.756,22.7854,22.7267,22.7756,371200.0
2014-01-31 11:15:00,23.31,23.35,23.28,23.29,294600.0,22.7854,22.8245,22.756,22.7658,294600.0
2014-01-31 11:20:00,23.29,23.33,23.28,23.33,88900.0,22.7658,22.8049,22.756,22.8049,88900.0
2014-01-31 11:25:00,23.33,23.33,23.3,23.33,187300.0,22.8049,22.8049,22.7756,22.8049,187300.0
2014-01-31 11:30:00,23.33,23.33,23.31,23.31,117300.0,22.8049,22.8049,22.7854,22.7854,117300.0
2014-01-31 11:35:00,23.32,23.33,23.26,23.3,124900.0,22.7951,22.8049,22.7365,22.7756,124900.0
2014-01-31 11:40:00,23.31,23.33,23.29,23.33,186600.0,22.7854,22.8049,22.7658,22.8049,186600.0
2014-01-31 11:45:00,23.33,23.33,23.31,23.33,106300.0,22.8049,22.8049,22.7854,22.8049,106300.0
2014-01-31 11:50:00,23.33,23.33,23.27,23.29,110900.0,22.8049,22.8049,22.7463,22.7658,110900.0
2014-01-31 11:55:00,23.29,23.32,23.28,23.32,47700.0,22.7658,22.7951,22.756,22.7951,47700.0
2014-01-31 12:00:00,23.32,23.33,23.3,23.31,103800.0,22.7951,22.8049,22.7756,22.7854,103800.0
2014-01-31 12:05:00,23.32,23.34,23.3,23.32,102000.0,22.7951,22.8147,22.7756,22.7951,102000.0
2014-01-31 12:10:00,23.32,23.35,23.32,23.34,165800.0,22.7951,22.8245,22.7951,22.8147,165800.0
2014-01-31 12:15:00,23.34,23.41,23.34,23.34,961400.0,22.8147,22.8831,22.8147,22.8147,961400.0
2014-01-31 12:20:00,23.35,23.35,23.28,23.3,294000.0,22.8245,22.8245,22.756,22.7756,294000.0
2014-01-31 12:25:00,23.32,23.33,23.3,23.31,256100.0,22.7951,22.8049,22.7756,22.7854,256100.0
2014-01-31 12:30:00,23.31,23.31,23.16,23.18,404900.0,22.7854,22.7854,22.6387,22.6583,404900.0
2014-01-31 12:35:00,23.18,23.25,23.17,23.24,357500.0,22.6583,22.7267,22.6485,22.7169,357500.0
2014-01-31 12:40:00,23.23,23.28,23.21,23.23,303800.0,22.7072,22.756,22.6876,22.7072,303800.0
2014-01-31 12:45:00,23.24,23.25,23.17,23.18,228600.0,22.7169,22.7267,22.6485,22.6583,228600.0
2014-01-31 12:50:00,23.19,23.3,23.18,23.3,1273500.0,22.6681,22.7756,22.6583,22.7756,1273500.0
2014-01-31 12:55:00,23.3,23.36,23.28,23.36,734400.0,22.7756,22.8342,22.756,22.8342,734400.0
2014-01-31 13:00:00,23.35,23.37,23.31,23.32,380700.0,22.8245,22.844,22.7854,22.7951,380700.0
2014-01-31 13:05:00,23.32,23.36,23.27,23.35,637300.0,22.7951,22.8342,22.7463,22.8245,637300.0
2014-01-31 13:10:00,23.35,23.36,23.32,23.35,96300.0,22.8245,22.8342,22.7951,22.8245,96300.0
2014-01-31 13:15:00,23.35,23.38,23.28,23.3,173000.0,22.8245,22.8538,22.756,22.7756,173000.0
2014-01-31 13:20:00,23.3,23.32,23.29,23.32,96800.0,22.7756,22.7951,22.7658,22.7951,96800.0
2014-01-31 13:25:00,23.32,23.32,23.28,23.28,74700.0,22.7951,22.7951,22.756,22.756,74700.0
2014-01-31 13:30:00,23.29,23.33,23.28,23.3,96900.0,22.7658,22.8049,22.756,22.7756,96900.0
2014-01-31 13:35:00,23.3,23.3,23.26,23.29,168000.0,22.7756,22.7756,22.7365,22.7658,168000.0
2014-01-31 13:40:00,23.29,23.29,23.26,23.27,166800.0,22.7658,22.7658,22.7365,22.7463,166800.0
2014-01-31 13:45:00,23.27,23.31,23.26,23.31,167800.0,22.7463,22.7854,22.7365,22.7854,167800.0
2014-01-31 13:50:00,23.3,23.33,23.29,23.32,222700.0,22.7756,22.8049,22.7658,22.7951,222700.0
2014-01-31 13:55:00,23.33,23.33,23.28,23.32,212000.0,22.8049,22.8049,22.756,22.7951,212000.0
2014-01-31 14:00:00,23.32,23.34,23.3,23.32,185900.0,22.7951,22.8147,22.7756,22.7951,185900.0
2014-01-31 14:05:00,23.32,23.32,23.27,23.31,188800.0,22.7951,22.7951,22.7463,22.7854,188800.0
2014-01-31 14:10:00,23.31,23.31,23.27,23.27,182100.0,22.7854,22.7854,22.7463,22.7463,182100.0
2014-01-31 14:15:00,23.27,23.28,23.25,23.28,174900.0,22.7463,22.756,22.7267,22.756,174900.0
2014-01-31 14:20:00,23.28,23.29,23.25,23.26,123400.0,22.756,22.7658,22.7267,22.7365,123400.0
2014-01-31 14:25:00,23.26,23.29,23.25,23.26,165200.0,22.7365,22.7658,22.7267,22.7365,165200.0
2014-01-31 14:30:00,23.26,23.27,23.21,23.21,273400.0,22.7365,22.7463,22.6876,22.6876,273400.0
2014-01-31 14:35:00,23.2,23.24,23.2,23.23,331900.0,22.6778,22.7169,22.6778,22.7072,331900.0
2014-01-31 14:40:00,23.23,23.28,23.21,23.28,139700.0,22.7072,22.756,22.6876,22.756,139700.0
2014-01-31 14:45:00,23.27,23.28,23.21,23.23,259700.0,22.7463,22.756,22.6876,22.7072,259700.0
2014-01-31 14:50:00,23.23,23.23,23.15,23.16,431400.0,22.7072,22.7072,22.629,22.6387,431400.0
2014-01-31 14:55:00,23.17,23.17,23.15,23.15,203000.0,22.6485,22.6485,22.629,22.629,203000.0
2014-01-31 15:00:00,23.16,23.16,23.1,23.14,294800.0,22.6387,22.6387,22.5801,22.6192,294800.0
2014-01-31 15:05:00,23.15,23.15,23.11,23.11,236100.0,22.629,22.629,22.5899,22.5899,236100.0
2014-01-31 15:10:00,23.12,23.12,23.06,23.08,468500.0,22.5996,22.5996,22.541,22.5605,468500.0
2014-01-31 15:15:00,23.08,23.09,23.02,23.03,276100.0,22.5605,22.5703,22.5019,22.5117,276100.0
2014-01-31 15:20:00,23.02,23.05,23.01,23.05,320000.0,22.5019,22.5312,22.4921,22.5312,320000.0
2014-01-31 15:25:00,23.05,23.1,23.05,23.07,404300.0,22.5312,22.5801,22.5312,22.5508,404300.0
2014-01-31 15:30:00,23.06,23.1,23.05,23.07,210500.0,22.541,22.5801,22.5312,22.5508,210500.0
2014-01-31 15:35:00,23.07,23.1,23.06,23.08,305600.0,22.5508,22.5801,22.541,22.5605,305600.0
2014-01-31 15:40:00,23.07,23.08,23.05,23.05,335700.0,22.5508,22.5605,22.5312,22.5312,335700.0
2014-01-31 15:45:00,23.05,23.09,23.03,23.09,329300.0,22.5312,22.5703,22.5117,22.5703,329300.0
2014-01-31 15:50:00,23.09,23.1,23.01,23.02,1140100.0,22.5703,22.5801,22.4921,22.5019,1140100.0
2014-01-31 15:55:00,23.03,23.05,23.0,23.04,1187700.0,22.5117,22.5312,22.4823,22.5214,1187700.0
2014-02-03 09:30:00,23.0,23.08,22.91,23.05,1077800.0,22.4823,22.5605,22.3944,22.5312,1077800.0
2014-02-03 09:35:00,23.05,23.4,23.04,23.34,921900.0,22.5312,22.8733,22.5214,22.8147,921900.0
2014-02-03 09:40:00,23.34,23.42,23.29,23.38,787800.0,22.8147,22.8929,22.7658,22.8538,787800.0
2014-02-03 09:45:00,23.38,23.42,23.34,23.36,1002400.0,22.8538,22.8929,22.8147,22.8342,1002400.0
2014-02-03 09:50:00,23.35,23.53,23.35,23.47,1429000.0,22.8245,23.0004,22.8245,22.9418,1429000.0
2014-02-03 09:55:00,23.47,23.56,23.46,23.54,678300.0,22.9418,23.0297,22.932,23.0102,678300.0
2014-02-03 10:00:00,23.54,23.54,23.36,23.38,913800.0,23.0102,23.0102,22.8342,22.8538,913800.0
2014-02-03 10:05:00,23.39,23.45,23.38,23.41,466000.0,22.8636,22.9222,22.8538,22.8831,466000.0
2014-02-03 10:10:00,23.41,23.42,23.24,23.3,464600.0,22.8831,22.8929,22.7169,22.7756,464600.0
2014-02-03 10:15:00,23.3,23.3,23.1,23.13,407500.0,22.7756,22.7756,22.5801,22.6094,407500.0
2014-02-03 10:20:00,23.12,23.22,23.11,23.17,913500.0,22.5996,22.6974,22.5899,22.6485,913500.0
2014-02-03 10:25:00,23.17,23.34,23.16,23.31,1203800.0,22.6485,22.8147,22.6387,22.7854,1203800.0
2014-02-03 10:30:00,23.31,23.31,23.24,23.28,751800.0,22.7854,22.7854,22.7169,22.756,751800.0
2014-02-03 10:35:00,23.28,23.44,23.26,23.43,669200.0,22.756,22.9124,22.7365,22.9027,669200.0
2014-02-03 10:40:00,23.43,23.53,23.43,23.5,1000700.0,22.9027,23.0004,22.9027,22.9711,1000700.0
2014-02-03 10:45:00,23.5,23.63,23.5,23.53,652700.0,22.9711,23.0981,22.9711,23.0004,652700.0
2014-02-03 10:50:00,23.53,23.57,23.5,23.52,587600.0,23.0004,23.0395,22.9711,22.9906,587600.0
2014-02-03 10:55:00,23.52,23.55,23.5,23.54,745800.0,22.9906,23.0199,22.9711,23.0102,745800.0
2014-02-03 11:00:00,23.54,23.58,23.5,23.55,353800.0,23.0102,23.0493,22.9711,23.0199,353800.0
2014-02-03 11:05:00,23.55,23.58,23.51,23.53,503500.0,23.0199,23.0493,22.9809,23.0004,503500.0
2014-02-03 11:10:00,23.53,23.54,23.44,23.47,733300.0,23.0004,23.0102,22.9124,22.9418,733300.0
2014-02-03 11:15:00,23.47,23.48,23.42,23.43,328500.0,22.9418,22.9515,22.8929,22.9027,328500.0
2014-02-03 11:20:00,23.44,23.44,23.38,23.4,254800.0,22.9124,22.9124,22.8538,22.8733,254800.0
2014-02-03 11:25:00,23.4,23.41,23.38,23.38,265200.0,22.8733,22.8831,22.8538,22.8538,265200.0
2014-02-03 11:30:00,23.39,23.41,23.36,23.39,363300.0,22.8636,22.8831,22.8342,22.8636,363300.0
2014-02-03 11:35:00,23.39,23.39,23.3,23.3,225600.0,22.8636,22.8636,22.7756,22.7756,225600.0
2014-02-03 11:40:00,23.3,23.33,23.27,23.31,237100.0,22.7756,22.8049,22.7463,22.7854,237100.0
2014-02-03 11:45:00,23.3,23.3,23.13,23.2,499600.0,22.7756,22.7756,22.6094,22.6778,499600.0
2014-02-03 11:50:00,23.2,23.21,23.15,23.18,279900.0,22.6778,22.6876,22.629,22.6583,279900.0
2014-02-03 11:55:00,23.18,23.19,22.97,22.98,541200.0,22.6583,22.6681,22.453,22.4628,541200.0
2014-02-03 12:00:00,23.0,23.03,22.98,23.01,274500.0,22.4823,22.5117,22.4628,22.4921,274500.0
2014-02-03 12:05:00,23.0,23.11,22.98,23.1,894400.0,22.4823,22.5899,22.4628,22.5801,894400.0
2014-02-03 12:10:00,23.1,23.1,23.05,23.09,187800.0,22.5801,22.5801,22.5312,22.5703,187800.0
2014-02-03 12:15:00,23.08,23.09,23.05,23.08,143700.0,22.5605,22.5703,22.5312,22.5605,143700.0
2014-02-03 12:20:00,23.07,23.11,23.03,23.1,181500.0,22.5508,22.5899,22.5117,22.5801,181500.0
2014-02-03 12:25:00,23.11,23.15,23.1,23.12,218200.0,22.5899,22.629,22.5801,22.5996,218200.0
2014-02-03 12:30:00,23.13,23.16,23.11,23.14,202100.0,22.6094,22.6387,22.5899,22.6192,202100.0
2014-02-03 12:35:00,23.13,23.15,23.06,23.07,236300.0,22.6094,22.629,22.541,22.5508,236300.0
2014-02-03 12:40:00,23.06,23.12,23.06,23.11,86500.0,22.541,22.5996,22.541,22.5899,86500.0
2014-02-03 12:45:00,23.11,23.15,23.1,23.14,217800.0,22.5899,22.629,22.5801,22.6192,217800.0
2014-02-03 12:50:00,23.13,23.14,23.11,23.12,82500.0,22.6094,22.6192,22.5899,22.5996,82500.0
2014-02-03 12:55:00,23.13,23.14,23.07,23.07,137400.0,22.6094,22.6192,22.5508,22.5508,137400.0
2014-02-03 13:00:00,23.07,23.09,22.99,22.99,321600.0,22.5508,22.5703,22.4726,22.4726,321600.0
2014-02-03 13:05:00,23.0,23.01,22.9,22.91,375500.0,22.4823,22.4921,22.3846,22.3944,375500.0
2014-02-03 13:10:00,22.92,23.01,22.91,23.0,301000.0,22.4041,22.4921,22.3944,22.4823,301000.0
2014-02-03 13:15:00,22.99,23.03,22.97,22.98,241700.0,22.4726,22.5117,22.453,22.4628,241700.0
2014-02-03 13:20:00,22.97,22.98,22.92,22.92,206900.0,22.453,22.4628,22.4041,22.4041,206900.0
2014-02-03 13:25:00,22.92,22.93,22.88,22.9,252200.0,22.4041,22.4139,22.365,22.3846,252200.0
2014-02-03 13:30:00,22.91,22.94,22.87,22.93,169300.0,22.3944,22.4237,22.3553,22.4139,169300.0
2014-02-03 13:35:00,22.92,22.93,22.85,22.86,190100.0,22.4041,22.4139,22.3357,22.3455,190100.0
2014-02-03 13:40:00,22.86,22.94,22.85,22.91,235500.0,22.3455,22.4237,22.3357,22.3944,235500.0
2014-02-03 13:45:00,22.9,22.91,22.81,22.81,162600.0,22.3846,22.3944,22.2966,22.2966,162600.0
2014-02-03 13:50:00,22.81,22.83,22.8,22.8,234600.0,22.2966,22.3162,22.2868,22.2868,234600.0
2014-02-03 13:55:00,22.8,22.86,22.8,22.81,154300.0,22.2868,22.3455,22.2868,22.2966,154300.0
2014-02-03 14:00:00,22.81,22.85,22.8,22.85,125500.0,22.2966,22.3357,22.2868,22.3357,125500.0
2014-02-03 14:05:00,22.85,22.88,22.81,22.83,166600.0,22.3357,22.365,22.2966,22.3162,166600.0
2014-02-03 14:10:00,22.83,22.86,22.81,22.85,184800.0,22.3162,22.3455,22.2966,22.3357,184800.0
2014-02-03 14:15:00,22.85,22.88,22.84,22.88,117200.0,22.3357,22.365,22.3259,22.365,117200.0
2014-02-03 14:20:00,22.87,22.91,22.84,22.89,293400.0,22.3553,22.3944,22.3259,22.3748,293400.0
2014-02-03 14:25:00,22.89,22.95,22.87,22.93,247800.0,22.3748,22.4335,22.3553,22.4139,247800.0
2014-02-03 14:30:00,22.93,22.94,22.88,22.88,168800.0,22.4139,22.4237,22.365,22.365,168800.0
2014-02-03 14:35:00,22.89,22.9,22.84,22.87,236800.0,22.3748,22.3846,22.3259,22.3553,236800.0
2014-02-03 14:40:00,22.86,22.91,22.84,22.86,165900.0,22.3455,22.3944,22.3259,22.3455,165900.0
2014-02-03 14:45:00,22.85,22.88,22.84,22.85,115600.0,22.3357,22.365,22.3259,22.3357,115600.0
2014-02-03 14:50:00,22.86,22.87,22.75,22.76,334900.0,22.3455,22.3553,22.238,22.2477,334900.0
2014-02-03 14:55:00,22.76,22.78,22.74,22.74,207800.0,22.2477,22.2673,22.2282,22.2282,207800.0
2014-02-03 15:00:00,22.74,22.78,22.72,22.77,217800.0,22.2282,22.2673,22.2086,22.2575,217800.0
2014-02-03 15:05:00,22.76,22.78,22.73,22.75,223700.0,22.2477,22.2673,22.2184,22.238,223700.0
2014-02-03 15:10:00,22.75,22.76,22.7,22.76,317100.0,22.238,22.2477,22.1891,22.2477,317100.0
2014-02-03 15:15:00,22.76,22.79,22.75,22.78,251000.0,22.2477,22.2771,22.238,22.2673,251000.0
2014-02-03 15:20:00,22.78,22.79,22.73,22.74,301900.0,22.2673,22.2771,22.2184,22.2282,301900.0
2014-02-03 15:25:00,22.74,22.8,22.73,22.8,222400.0,22.2282,22.2868,22.2184,22.2868,222400.0
2014-02-03 15:30:00,22.8,22.82,22.76,22.77,251000.0,22.2868,22.3064,22.2477,22.2575,251000.0
2014-02-03 15:35:00,22.77,22.82,22.76,22.82,308000.0,22.2575,22.3064,22.2477,22.3064,308000.0
2014-02-03 15:40:00,22.82,22.83,22.78,22.82,366500.0,22.3064,22.3162,22.2673,22.3064,366500.0
2014-02-03 15:45:00,22.82,22.82,22.77,22.79,466900.0,22.3064,22.3064,22.2575,22.2771,466900.0
2014-02-03 15:50:00,22.79,22.83,22.75,22.82,879800.0,22.2771,22.3162,22.238,22.3064,879800.0
2014-02-03 15:55:00,22.83,22.87,22.79,22.82,1183800.0,22.3162,22.3553,22.2771,22.3064,1183800.0
2014-02-04 09:30:00,22.95,23.12,22.82,23.01,729000.0,22.4335,22.5996,22.3064,22.4921,729000.0
2014-02-04 09:35:00,23.0,23.01,22.8,22.81,702300.0,22.4823,22.4921,22.2868,22.2966,702300.0
2014-02-04 09:40:00,22.8,22.83,22.65,22.7,674000.0,22.2868,22.3162,22.1402,22.1891,674000.0
2014-02-04 09:45:00,22.71,22.96,22.71,22.95,521900.0,22.1989,22.4432,22.1989,22.4335,521900.0
2014-02-04 09:50:00,22.96,23.03,22.95,23.02,508900.0,22.4432,22.5117,22.4335,22.5019,508900.0
2014-02-04 09:55:00,23.02,23.08,23.01,23.06,285700.0,22.5019,22.5605,22.4921,22.541,285700.0
2014-02-04 10:00:00,23.07,23.18,23.06,23.09,585900.0,22.5508,22.6583,22.541,22.5703,585900.0
2014-02-04 10:05:00,23.08,23.13,23.05,23.1,469900.0,22.5605,22.6094,22.5312,22.5801,469900.0
2014-02-04 10:10:00,23.11,23.12,23.04,23.07,284500.0,22.5899,22.5996,22.5214,22.5508,284500.0
2014-02-04 10:15:00,23.08,23.09,22.99,23.01,333400.0,22.5605,22.5703,22.4726,22.4921,333400.0
2014-02-04 10:20:00,23.0,23.01,22.86,22.87,406100.0,22.4823,22.4921,22.3455,22.3553,406100.0
2014-02-04 10:25:00,22.87,22.95,22.85,22.94,316500.0,22.3553,22.4335,22.3357,22.4237,316500.0
2014-02-04 10:30:00,22.95,23.07,22.95,23.05,296800.0,22.4335,22.5508,22.4335,22.5312,296800.0
2014-02-04 10:35:00,23.06,23.1,23.04,23.1,290100.0,22.541,22.5801,22.5214,22.5801,290100.0
2014-02-04 10:40:00,23.1,23.14,23.05,23.05,314700.0,22.5801,22.6192,22.5312,22.5312,314700.0
2014-02-04 10:45:00,23.06,23.08,23.02,23.04,155300.0,22.541,22.5605,22.5019,22.5214,155300.0
2014-02-04 10:50:00,23.04,23.05,22.98,23.02,177500.0,22.5214,22.5312,22.4628,22.5019,177500.0
2014-02-04 10:55:00,23.02,23.04,22.98,23.0,148900.0,22.5019,22.5214,22.4628,22.4823,148900.0
2014-02-04 11:00:00,23.0,23.08,23.0,23.06,378000.0,22.4823,22.5605,22.4823,22.541,378000.0
2014-02-04 11:05:00,23.05,23.08,23.04,23.07,203100.0,22.5312,22.5605,22.5214,22.5508,203100.0
2014-02-04 11:10:00,23.07,23.08,23.04,23.07,188600.0,22.5508,22.5605,22.5214,22.5508,188600.0
2014-02-04 11:15:00,23.07,23.07,23.01,23.01,171000.0,22.5508,22.5508,22.4921,22.4921,171000.0
2014-02-04 11:20:00,23.0,23.01,22.97,23.01,170300.0,22.4823,22.4921,22.453,22.4921,170300.0
2014-02-04 11:25:00,23.01,23.04,22.99,23.01,153500.0,22.4921,22.5214,22.4726,22.4921,153500.0
2014-02-04 11:30:00,23.01,23.03,22.98,22.99,222800.0,22.4921,22.5117,22.4628,22.4726,222800.0
2014-02-04 11:35:00,22.99,23.03,22.99,23.02,137800.0,22.4726,22.5117,22.4726,22.5019,137800.0
2014-02-04 11:40:00,23.01,23.08,22.97,23.06,225100.0,22.4921,22.5605,22.453,22.541,225100.0
2014-02-04 11:45:00,23.07,23.08,23.05,23.08,161100.0,22.5508,22.5605,22.5312,22.5605,161100.0
2014-02-04 11:50:00,23.08,23.08,23.06,23.07,173900.0,22.5605,22.5605,22.541,22.5508,173900.0
2014-02-04 11:55:00,23.07,23.14,23.07,23.14,283500.0,22.5508,22.6192,22.5508,22.6192,283500.0
2014-02-04 12:00:00,23.14,23.15,23.11,23.14,220900.0,22.6192,22.629,22.5899,22.6192,220900.0
2014-02-04 12:05:00,23.14,23.14,23.06,23.07,164100.0,22.6192,22.6192,22.541,22.5508,164100.0
2014-02-04 12:10:00,23.06,23.09,23.06,23.07,133100.0,22.541,22.5703,22.541,22.5508,133100.0
2014-02-04 12:15:00,23.08,23.08,23.05,23.07,129900.0,22.5605,22.5605,22.5312,22.5508,129900.0
2014-02-04 12:20:00,23.07,23.07,23.04,23.05,40100.0,22.5508,22.5508,22.5214,22.5312,40100.0
2014-02-04 12:25:00,23.05,23.06,23.02,23.02,98000.0,22.5312,22.541,22.5019,22.5019,98000.0
2014-02-04 12:30:00,23.03,23.06,23.02,23.06,87400.0,22.5117,22.541,22.5019,22.541,87400.0
2014-02-04 12:35:00,23.06,23.07,23.03,23.04,60600.0,22.541,22.5508,22.5117,22.5214,60600.0
2014-02-04 12:40:00,23.03,23.12,23.03,23.12,275100.0,22.5117,22.5996,22.5117,22.5996,275100.0
2014-02-04 12:45:00,23.12,23.14,23.11,23.11,104900.0,22.5996,22.6192,22.5899,22.5899,104900.0
2014-02-04 12:50:00,23.12,23.13,23.1,23.13,133400.0,22.5996,22.6094,22.5801,22.6094,133400.0
2014-02-04 12:55:00,23.13,23.15,23.12,23.13,104500.0,22.6094,22.629,22.5996,22.6094,104500.0
2014-02-04 13:00:00,23.12,23.15,23.12,23.13,142300.0,22.5996,22.629,22.5996,22.6094,142300.0
2014-02-04 13:05:00,23.13,23.17,23.12,23.14,469500.0,22.6094,22.6485,22.5996,22.6192,469500.0
2014-02-04 13:10:00,23.14,23.14,23.08,23.08,212200.0,22.6192,22.6192,22.5605,22.5605,212200.0
2014-02-04 13:15:00,23.09,23.12,23.08,23.12,153700.0,22.5703,22.5996,22.5605,22.5996,153700.0
2014-02-04 13:20:00,23.12,23.12,23.07,23.1,134900.0,22.5996,22.5996,22.5508,22.5801,134900.0
2014-02-04 13:25:00,23.09,23.13,23.08,23.12,73000.0,22.5703,22.6094,22.5605,22.5996,73000.0
2014-02-04 13:30:00,23.13,23.13,23.1,23.13,93300.0,22.6094,22.6094,22.5801,22.6094,93300.0
2014-02-04 13:35:00,23.13,23.13,23.06,23.1,148700.0,22.6094,22.6094,22.541,22.5801,148700.0
2014-02-04 13:40:00,23.1,23.13,23.09,23.12,110000.0,22.5801,22.6094,22.5703,22.5996,110000.0
2014-02-04 13:45:00,23.13,23.14,23.12,23.13,128600.0,22.6094,22.6192,22.5996,22.6094,128600.0
2014-02-04 13:50:00,23.13,23.15,23.06,23.11,195600.0,22.6094,22.629,22.541,22.5899,195600.0
2014-02-04 13:55:00,23.11,23.11,23.03,23.04,119700.0,22.5899,22.5899,22.5117,22.5214,119700.0
2014-02-04 14:00:00,23.04,23.04,22.98,23.0,241600.0,22.5214,22.5214,22.4628,22.4823,241600.0
2014-02-04 14:05:00,23.01,23.01,22.99,22.99,119200.0,22.4921,22.4921,22.4726,22.4726,119200.0
2014-02-04 14:10:00,22.99,23.01,22.98,23.0,81500.0,22.4726,22.4921,22.4628,22.4823,81500.0
2014-02-04 14:15:00,22.99,23.0,22.94,22.94,123100.0,22.4726,22.4823,22.4237,22.4237,123100.0
2014-02-04 14:20:00,22.95,22.99,22.92,22.96,247400.0,22.4335,22.4726,22.4041,22.4432,247400.0
2014-02-04 14:25:00,22.96,22.96,22.91,22.92,176700.0,22.4432,22.4432,22.3944,22.4041,176700.0
2014-02-04 14:30:00,22.92,22.92,22.87,22.88,243700.0,22.4041,22.4041,22.3553,22.365,243700.0
2014-02-04 14:35:00,22.88,22.92,22.88,22.9,203600.0,22.365,22.4041,22.365,22.3846,203600.0
2014-02-04 14:40:00,22.91,22.98,22.9,22.94,200500.0,22.3944,22.4628,22.3846,22.4237,200500.0
2014-02-04 14:45:00,22.94,22.99,22.92,22.93,118900.0,22.4237,22.4726,22.4041,22.4139,118900.0
2014-02-04 14:50:00,22.93,22.97,22.93,22.97,99800.0,22.4139,22.453,22.4139,22.453,99800.0
2014-02-04 14:55:00,22.97,22.98,22.95,22.97,134400.0,22.453,22.4628,22.4335,22.453,134400.0
2014-02-04 15:00:00,22.98,23.0,22.97,23.0,146900.0,22.4628,22.4823,22.453,22.4823,146900.0
2014-02-04 15:05:00,22.99,23.0,22.97,22.98,168300.0,22.4726,22.4823,22.453,22.4628,168300.0
2014-02-04 15:10:00,22.98,22.99,22.97,22.99,94000.0,22.4628,22.4726,22.453,22.4726,94000.0
2014-02-04 15:15:00,22.99,22.99,22.96,22.98,106400.0,22.4726,22.4726,22.4432,22.4628,106400.0
2014-02-04 15:20:00,22.98,22.98,22.92,22.92,191400.0,22.4628,22.4628,22.4041,22.4041,191400.0
2014-02-04 15:25:00,22.93,22.95,22.87,22.89,298600.0,22.4139,22.4335,22.3553,22.3748,298600.0
2014-02-04 15:30:00,22.89,22.95,22.87,22.94,334900.0,22.3748,22.4335,22.3553,22.4237,334900.0
2014-02-04 15:35:00,22.95,23.0,22.93,22.99,362700.0,22.4335,22.4823,22.4139,22.4726,362700.0
2014-02-04 15:40:00,22.99,23.04,22.98,23.01,444100.0,22.4726,22.5214,22.4628,22.4921,444100.0
2014-02-04 15:45:00,23.01,23.04,22.98,22.98,315600.0,22.4921,22.5214,22.4628,22.4628,315600.0
2014-02-04 15:50:00,22.98,23.02,22.97,23.0,489900.0,22.4628,22.5019,22.453,22.4823,489900.0
2014-02-04 15:55:00,23.0,23.01,22.99,22.99,559100.0,22.4823,22.4921,22.4726,22.4726,559100.0
2014-02-05 09:30:00,22.97,23.3,22.94,23.19,953600.0,22.453,22.7756,22.4237,22.6681,953600.0
2014-02-05 09:35:00,23.2,23.4,23.16,23.31,1017400.0,22.6778,22.8733,22.6387,22.7854,1017400.0
2014-02-05 09:40:00,23.31,23.35,23.22,23.28,412200.0,22.7854,22.8245,22.6974,22.756,412200.0
2014-02-05 09:45:00,23.27,23.35,23.18,23.24,754900.0,22.7463,22.8245,22.6583,22.7169,754900.0
2014-02-05 09:50:00,23.24,23.26,23.18,23.22,343900.0,22.7169,22.7365,22.6583,22.6974,343900.0
2014-02-05 09:55:00,23.23,23.26,23.08,23.1,297700.0,22.7072,22.7365,22.5605,22.5801,297700.0
2014-02-05 10:00:00,23.1,23.26,23.09,23.18,608000.0,22.5801,22.7365,22.5703,22.6583,608000.0
2014-02-05 10:05:00,23.18,23.21,23.02,23.03,386500.0,22.6583,22.6876,22.5019,22.5117,386500.0
2014-02-05 10:10:00,23.02,23.04,22.83,22.92,753600.0,22.5019,22.5214,22.3162,22.4041,753600.0
2014-02-05 10:15:00,22.92,22.96,22.84,22.88,364800.0,22.4041,22.4432,22.3259,22.365,364800.0
2014-02-05 10:20:00,22.86,22.88,22.72,22.73,495300.0,22.3455,22.365,22.2086,22.2184,495300.0
2014-02-05 10:25:00,22.73,22.86,22.73,22.81,374900.0,22.2184,22.3455,22.2184,22.2966,374900.0
2014-02-05 10:30:00,22.81,22.82,22.72,22.73,492700.0,22.2966,22.3064,22.2086,22.2184,492700.0
2014-02-05 10:35:00,22.74,22.78,22.71,22.72,269100.0,22.2282,22.2673,22.1989,22.2086,269100.0
2014-02-05 10:40:00,22.72,22.77,22.7,22.74,290200.0,22.2086,22.2575,22.1891,22.2282,290200.0
2014-02-05 10:45:00,22.74,22.77,22.7,22.76,253700.0,22.2282,22.2575,22.1891,22.2477,253700.0
2014-02-05 10:50:00,22.76,22.79,22.72,22.78,346200.0,22.2477,22.2771,22.2086,22.2673,346200.0
2014-02-05 10:55:00,22.78,22.88,22.77,22.88,442500.0,22.2673,22.365,22.2575,22.365,442500.0
2014-02-05 11:00:00,22.87,22.92,22.8,22.8,348200.0,22.3553,22.4041,22.2868,22.2868,348200.0
2014-02-05 11:05:00,22.8,22.81,22.75,22.75,188900.0,22.2868,22.2966,22.238,22.238,188900.0
2014-02-05 11:10:00,22.75,22.83,22.75,22.81,217000.0,22.238,22.3162,22.238,22.2966,217000.0
2014-02-05 11:15:00,22.81,22.87,22.81,22.85,224900.0,22.2966,22.3553,22.2966,22.3357,224900.0
2014-02-05 11:20:00,22.85,22.93,22.84,22.92,163700.0,22.3357,22.4139,22.3259,22.4041,163700.0
2014-02-05 11:25:00,22.92,23.03,22.9,23.03,338000.0,22.4041,22.5117,22.3846,22.5117,338000.0
2014-02-05 11:30:00,23.02,23.14,23.02,23.14,507500.0,22.5019,22.6192,22.5019,22.6192,507500.0
2014-02-05 11:35:00,23.13,23.17,23.12,23.16,459900.0,22.6094,22.6485,22.5996,22.6387,459900.0
2014-02-05 11:40:00,23.16,23.24,23.16,23.21,453000.0,22.6387,22.7169,22.6387,22.6876,453000.0
2014-02-05 11:45:00,23.21,23.26,23.18,23.18,620100.0,22.6876,22.7365,22.6583,22.6583,620100.0
2014-02-05 11:50:00,23.18,23.2,23.14,23.2,241000.0,22.6583,22.6778,22.6192,22.6778,241000.0
2014-02-05 11:55:00,23.2,23.24,23.17,23.19,230900.0,22.6778,22.7169,22.6485,22.6681,230900.0
2014-02-05 12:00:00,23.19,23.24,23.19,23.19,116000.0,22.6681,22.7169,22.6681,22.6681,116000.0
2014-02-05 12:05:00,23.2,23.24,23.19,23.23,118300.0,22.6778,22.7169,22.6681,22.7072,118300.0
2014-02-05 12:10:00,23.22,23.22,23.12,23.13,203400.0,22.6974,22.6974,22.5996,22.6094,203400.0
2014-02-05 12:15:00,23.12,23.15,23.08,23.13,297700.0,22.5996,22.629,22.5605,22.6094,297700.0
2014-02-05 12:20:00,23.14,23.17,23.11,23.13,295400.0,22.6192,22.6485,22.5899,22.6094,295400.0
2014-02-05 12:25:00,23.12,23.13,23.08,23.08,278400.0,22.5996,22.6094,22.5605,22.5605,278400.0
2014-02-05 12:30:00,23.08,23.15,23.08,23.12,97200.0,22.5605,22.629,22.5605,22.5996,97200.0
2014-02-05 12:35:00,23.12,23.13,23.07,23.07,128600.0,22.5996,22.6094,22.5508,22.5508,128600.0
2014-02-05 12:40:00,23.07,23.12,23.07,23.1,83300.0,22.5508,22.5996,22.5508,22.5801,83300.0
2014-02-05 12:45:00,23.11,23.11,23.08,23.08,103100.0,22.5899,22.5899,22.5605,22.5605,103100.0
2014-02-05 12:50:00,23.09,23.1,23.06,23.07,156400.0,22.5703,22.5801,22.541,22.5508,156400.0
2014-02-05 12:55:00,23.07,23.14,23.06,23.14,129700.0,22.5508,22.6192,22.541,22.6192,129700.0
2014-02-05 13:00:00,23.14,23.22,23.14,23.22,327800.0,22.6192,22.6974,22.6192,22.6974,327800.0
2014-02-05 13:05:00,23.23,23.26,23.21,23.25,385900.0,22.7072,22.7365,22.6876,22.7267,385900.0
2014-02-05 13:10:00,23.25,23.26,23.19,23.19,458300.0,22.7267,22.7365,22.6681,22.6681,458300.0
2014-02-05 13:15:00,23.2,23.26,23.19,23.26,208700.0,22.6778,22.7365,22.6681,22.7365,208700.0
2014-02-05 13:20:00,23.26,23.26,23.21,23.22,118700.0,22.7365,22.7365,22.6876,22.6974,118700.0
2014-02-05 13:25:00,23.22,23.23,23.18,23.22,130900.0,22.6974,22.7072,22.6583,22.6974,130900.0
2014-02-05 13:30:00,23.22,23.27,23.22,23.27,144200.0,22.6974,22.7463,22.6974,22.7463,144200.0
2014-02-05 13:35:00,23.27,23.31,23.25,23.3,267000.0,22.7463,22.7854,22.7267,22.7756,267000.0
2014-02-05 13:40:00,23.3,23.36,23.3,23.35,397200.0,22.7756,22.8342,22.7756,22.8245,397200.0
2014-02-05 13:45:00,23.34,23.36,23.32,23.34,234900.0,22.8147,22.8342,22.7951,22.8147,234900.0
2014-02-05 13:50:00,23.35,23.38,23.34,23.38,218100.0,22.8245,22.8538,22.8147,22.8538,218100.0
2014-02-05 13:55:00,23.37,23.48,23.37,23.44,550600.0,22.844,22.9515,22.844,22.9124,550600.0
2014-02-05 14:00:00,23.43,23.46,23.41,23.43,210500.0,22.9027,22.932,22.8831,22.9027,210500.0
2014-02-05 14:05:00,23.43,23.44,23.36,23.38,403300.0,22.9027,22.9124,22.8342,22.8538,403300.0
2014-02-05 14:10:00,23.38,23.39,23.28,23.33,314900.0,22.8538,22.8636,22.756,22.8049,314900.0
2014-02-05 14:15:00,23.32,23.36,23.31,23.32,192600.0,22.7951,22.8342,22.7854,22.7951,192600.0
2014-02-05 14:20:00,23.33,23.37,23.32,23.37,150000.0,22.8049,22.844,22.7951,22.844,150000.0
2014-02-05 14:25:00,23.37,23.42,23.37,23.41,141000.0,22.844,22.8929,22.844,22.8831,141000.0
2014-02-05 14:30:00,23.42,23.42,23.38,23.39,147200.0,22.8929,22.8929,22.8538,22.8636,147200.0
2014-02-05 14:35:00,23.4,23.4,23.28,23.31,297800.0,22.8733,22.8733,22.756,22.7854,297800.0
2014-02-05 14:40:00,23.31,23.31,23.28,23.31,108800.0,22.7854,22.7854,22.756,22.7854,108800.0
2014-02-05 14:45:00,23.31,23.32,23.28,23.28,236300.0,22.7854,22.7951,22.756,22.756,236300.0
2014-02-05 14:50:00,23.28,23.3,23.23,23.25,244600.0,22.756,22.7756,22.7072,22.7267,244600.0
2014-02-05 14:55:00,23.26,23.26,23.2,23.23,124100.0,22.7365,22.7365,22.6778,22.7072,124100.0
2014-02-05 15:00:00,23.23,23.26,23.22,23.22,178700.0,22.7072,22.7365,22.6974,22.6974,178700.0
2014-02-05 15:05:00,23.21,23.26,23.21,23.25,106200.0,22.6876,22.7365,22.6876,22.7267,106200.0
2014-02-05 15:10:00,23.25,23.31,23.23,23.3,236000.0,22.7267,22.7854,22.7072,22.7756,236000.0
2014-02-05 15:15:00,23.3,23.3,23.26,23.29,138900.0,22.7756,22.7756,22.7365,22.7658,138900.0
2014-02-05 15:20:00,23.29,23.32,23.27,23.29,214600.0,22.7658,22.7951,22.7463,22.7658,214600.0
2014-02-05 15:25:00,23.28,23.34,23.28,23.34,135300.0,22.756,22.8147,22.756,22.8147,135300.0
2014-02-05 15:30:00,23.34,23.34,23.3,23.33,180800.0,22.8147,22.8147,22.7756,22.8049,180800.0
2014-02-05 15:35:00,23.33,23.36,23.32,23.35,549500.0,22.8049,22.8342,22.7951,22.8245,549500.0
2014-02-05 15:40:00,23.35,23.36,23.31,23.33,186900.0,22.8245,22.8342,22.7854,22.8049,186900.0
2014-02-05 15:45:00,23.33,23.36,23.33,23.36,275800.0,22.8049,22.8342,22.8049,22.8342,275800.0
2014-02-05 15:50:00,23.36,23.36,23.3,23.33,482400.0,22.8342,22.8342,22.7756,22.8049,482400.0
2014-02-05 15:55:00,23.32,23.33,23.3,23.31,669200.0,22.7951,22.8049,22.7756,22.7854,669200.0
2014-02-06 09:30:00,23.51,23.99,23.5,23.85,1856800.0,22.9809,23.45,22.9711,23.3132,1856800.0
2014-02-06 09:35:00,23.85,24.39,23.84,24.33,3924200.0,23.3132,23.841,23.3034,23.7824,3924200.0
2014-02-06 09:40:00,24.33,24.77,24.31,24.59,2893400.0,23.7824,24.2125,23.7628,24.0365,2893400.0
2014-02-06 09:45:00,24.59,24.75,24.55,24.7,1409500.0,24.0365,24.1929,23.9974,24.1441,1409500.0
2014-02-06 09:50:00,24.7,24.72,24.51,24.54,1296700.0,24.1441,24.1636,23.9583,23.9877,1296700.0
2014-02-06 09:55:00,24.53,24.55,24.35,24.44,1028600.0,23.9779,23.9974,23.8019,23.8899,1028600.0
2014-02-06 10:00:00,24.44,24.59,24.44,24.57,752200.0,23.8899,24.0365,23.8899,24.017,752200.0
2014-02-06 10:05:00,24.56,24.58,24.47,24.48,741700.0,24.0072,24.0268,23.9192,23.929,741700.0
2014-02-06 10:10:00,24.48,24.48,24.31,24.34,991800.0,23.929,23.929,23.7628,23.7922,991800.0
2014-02-06 10:15:00,24.35,24.43,24.31,24.38,617400.0,23.8019,23.8801,23.7628,23.8313,617400.0
2014-02-06 10:20:00,24.38,24.44,24.34,24.41,450500.0,23.8313,23.8899,23.7922,23.8606,450500.0
2014-02-06 10:25:00,24.4,24.49,24.38,24.45,541900.0,23.8508,23.9388,23.8313,23.8997,541900.0
2014-02-06 10:30:00,24.45,24.61,24.45,24.6,825900.0,23.8997,24.0561,23.8997,24.0463,825900.0
2014-02-06 10:35:00,24.6,24.6,24.51,24.51,331600.0,24.0463,24.0463,23.9583,23.9583,331600.0
2014-02-06 10:40:00,24.52,24.59,24.48,24.55,287600.0,23.9681,24.0365,23.929,23.9974,287600.0
2014-02-06 10:45:00,24.55,24.58,24.53,24.54,299100.0,23.9974,24.0268,23.9779,23.9877,299100.0
2014-02-06 10:50:00,24.55,24.55,24.47,24.54,350800.0,23.9974,23.9974,23.9192,23.9877,350800.0
2014-02-06 10:55:00,24.54,24.57,24.51,24.56,238100.0,23.9877,24.017,23.9583,24.0072,238100.0
2014-02-06 11:00:00,24.55,24.56,24.49,24.51,875700.0,23.9974,24.0072,23.9388,23.9583,875700.0
2014-02-06 11:05:00,24.52,24.57,24.51,24.56,347500.0,23.9681,24.017,23.9583,24.0072,347500.0
2014-02-06 11:10:00,24.56,24.57,24.53,24.54,256500.0,24.0072,24.017,23.9779,23.9877,256500.0
2014-02-06 11:15:00,24.54,24.57,24.51,24.52,285500.0,23.9877,24.017,23.9583,23.9681,285500.0
2014-02-06 11:20:00,24.52,24.54,24.5,24.51,293600.0,23.9681,23.9877,23.9486,23.9583,293600.0
2014-02-06 11:25:00,24.51,24.56,24.51,24.55,476700.0,23.9583,24.0072,23.9583,23.9974,476700.0
2014-02-06 11:30:00,24.55,24.58,24.55,24.56,477800.0,23.9974,24.0268,23.9974,24.0072,477800.0
2014-02-06 11:35:00,24.57,24.58,24.54,24.55,325600.0,24.017,24.0268,23.9877,23.9974,325600.0
2014-02-06 11:40:00,24.55,24.58,24.55,24.55,364900.0,23.9974,24.0268,23.9974,23.9974,364900.0
2014-02-06 11:45:00,24.55,24.57,24.55,24.55,485800.0,23.9974,24.017,23.9974,23.9974,485800.0
2014-02-06 11:50:00,24.55,24.56,24.45,24.45,546900.0,23.9974,24.0072,23.8997,23.8997,546900.0
2014-02-06 11:55:00,24.45,24.45,24.25,24.25,766900.0,23.8997,23.8997,23.7042,23.7042,766900.0
2014-02-06 12:00:00,24.26,24.38,24.26,24.38,500300.0,23.714,23.8313,23.714,23.8313,500300.0
2014-02-06 12:05:00,24.37,24.45,24.37,24.45,734500.0,23.8215,23.8997,23.8215,23.8997,734500.0
2014-02-06 12:10:00,24.44,24.48,24.37,24.4,1452400.0,23.8899,23.929,23.8215,23.8508,1452400.0
2014-02-06 12:15:00,24.39,24.42,24.35,24.37,1111900.0,23.841,23.8704,23.8019,23.8215,1111900.0
2014-02-06 12:20:00,24.37,24.4,24.29,24.32,861400.0,23.8215,23.8508,23.7433,23.7726,861400.0
2014-02-06 12:25:00,24.32,24.33,24.22,24.3,517500.0,23.7726,23.7824,23.6749,23.7531,517500.0
2014-02-06 12:30:00,24.3,24.32,24.22,24.26,274600.0,23.7531,23.7726,23.6749,23.714,274600.0
2014-02-06 12:35:00,24.25,24.32,24.21,24.31,556100.0,23.7042,23.7726,23.6651,23.7628,556100.0
2014-02-06 12:40:00,24.31,24.36,24.29,24.35,486500.0,23.7628,23.8117,23.7433,23.8019,486500.0
2014-02-06 12:45:00,24.35,24.37,24.3,24.31,314400.0,23.8019,23.8215,23.7531,23.7628,314400.0
2014-02-06 12:50:00,24.32,24.34,24.26,24.26,809600.0,23.7726,23.7922,23.714,23.714,809600.0
2014-02-06 12:55:00,24.26,24.27,24.21,24.21,731300.0,23.714,23.7237,23.6651,23.6651,731300.0
2014-02-06 13:00:00,24.21,24.25,24.18,24.19,559200.0,23.6651,23.7042,23.6358,23.6455,559200.0
2014-02-06 13:05:00,24.19,24.19,24.03,24.04,831300.0,23.6455,23.6455,23.4891,23.4989,831300.0
2014-02-06 13:10:00,24.05,24.28,23.96,24.22,1188400.0,23.5087,23.7335,23.4207,23.6749,1188400.0
2014-02-06 13:15:00,24.21,24.22,24.09,24.11,376100.0,23.6651,23.6749,23.5478,23.5673,376100.0
2014-02-06 13:20:00,24.11,24.15,24.1,24.1,252100.0,23.5673,23.6064,23.5576,23.5576,252100.0
2014-02-06 13:25:00,24.1,24.11,23.97,24.0,1259100.0,23.5576,23.5673,23.4305,23.4598,1259100.0
2014-02-06 13:30:00,24.0,24.08,23.99,24.0,746100.0,23.4598,23.538,23.45,23.4598,746100.0
2014-02-06 13:35:00,24.0,24.03,23.94,23.97,543300.0,23.4598,23.4891,23.4012,23.4305,543300.0
2014-02-06 13:40:00,23.96,23.98,23.88,23.91,467300.0,23.4207,23.4403,23.3425,23.3718,467300.0
2014-02-06 13:45:00,23.91,23.97,23.89,23.9,776600.0,23.3718,23.4305,23.3523,23.3621,776600.0
2014-02-06 13:50:00,23.9,23.91,23.82,23.84,571300.0,23.3621,23.3718,23.2839,23.3034,571300.0
2014-02-06 13:55:00,23.83,23.86,23.8,23.82,654400.0,23.2936,23.323,23.2643,23.2839,654400.0
2014-02-06 14:00:00,23.82,23.91,23.81,23.85,1048700.0,23.2839,23.3718,23.2741,23.3132,1048700.0
2014-02-06 14:05:00,23.86,23.95,23.83,23.93,269500.0,23.323,23.4109,23.2936,23.3914,269500.0
2014-02-06 14:10:00,23.92,23.98,23.88,23.96,567900.0,23.3816,23.4403,23.3425,23.4207,567900.0
2014-02-06 14:15:00,23.97,24.06,23.96,24.05,456000.0,23.4305,23.5185,23.4207,23.5087,456000.0
2014-02-06 14:20:00,24.05,24.07,23.99,24.03,539800.0,23.5087,23.5282,23.45,23.4891,539800.0
2014-02-06 14:25:00,24.04,24.09,24.04,24.05,369600.0,23.4989,23.5478,23.4989,23.5087,369600.0
2014-02-06 14:30:00,24.05,24.08,24.0,24.01,309000.0,23.5087,23.538,23.4598,23.4696,309000.0
2014-02-06 14:35:00,24.02,24.07,23.99,23.99,672000.0,23.4794,23.5282,23.45,23.45,672000.0
2014-02-06 14:40:00,23.98,24.02,23.97,24.02,305300.0,23.4403,23.4794,23.4305,23.4794,305300.0
2014-02-06 14:45:00,24.01,24.04,23.98,23.99,621400.0,23.4696,23.4989,23.4403,23.45,621400.0
2014-02-06 14:50:00,24.0,24.02,23.94,23.96,322300.0,23.4598,23.4794,23.4012,23.4207,322300.0
2014-02-06 14:55:00,23.96,23.99,23.94,23.98,139300.0,23.4207,23.45,23.4012,23.4403,139300.0
2014-02-06 15:00:00,23.98,24.01,23.97,24.0,222000.0,23.4403,23.4696,23.4305,23.4598,222000.0
2014-02-06 15:05:00,24.0,24.04,23.98,23.99,757900.0,23.4598,23.4989,23.4403,23.45,757900.0
2014-02-06 15:10:00,24.0,24.0,23.97,23.97,248200.0,23.4598,23.4598,23.4305,23.4305,248200.0
2014-02-06 15:15:00,23.97,23.98,23.93,23.95,460800.0,23.4305,23.4403,23.3914,23.4109,460800.0
2014-02-06 15:20:00,23.95,23.98,23.91,23.91,651300.0,23.4109,23.4403,23.3718,23.3718,651300.0
2014-02-06 15:25:00,23.92,23.99,23.91,23.98,395000.0,23.3816,23.45,23.3718,23.4403,395000.0
2014-02-06 15:30:00,23.98,24.02,23.95,23.98,917500.0,23.4403,23.4794,23.4109,23.4403,917500.0
2014-02-06 15:35:00,23.99,23.99,23.93,23.95,918000.0,23.45,23.45,23.3914,23.4109,918000.0
2014-02-06 15:40:00,23.95,23.99,23.94,23.99,427500.0,23.4109,23.45,23.4012,23.45,427500.0
2014-02-06 15:45:00,23.99,24.02,23.98,24.0,805500.0,23.45,23.4794,23.4403,23.4598,805500.0
2014-02-06 15:50:00,24.0,24.1,24.0,24.06,1182900.0,23.4598,23.5576,23.4598,23.5185,1182900.0
2014-02-06 15:55:00,24.06,24.12,24.01,24.12,1595200.0,23.5185,23.5771,23.4696,23.5771,1595200.0
2014-02-07 09:30:00,24.37,24.6,24.35,24.44,1666000.0,23.8215,24.0463,23.8019,23.8899,1666000.0
2014-02-07 09:35:00,24.44,24.64,24.36,24.49,1508400.0,23.8899,24.0854,23.8117,23.9388,1508400.0
2014-02-07 09:40:00,24.5,24.55,24.3,24.39,855600.0,23.9486,23.9974,23.7531,23.841,855600.0
2014-02-07 09:45:00,24.4,24.49,24.37,24.46,465700.0,23.8508,23.9388,23.8215,23.9095,465700.0
2014-02-07 09:50:00,24.45,24.5,24.36,24.38,811800.0,23.8997,23.9486,23.8117,23.8313,811800.0
2014-02-07 09:55:00,24.38,24.42,24.36,24.4,551800.0,23.8313,23.8704,23.8117,23.8508,551800.0
2014-02-07 10:00:00,24.4,24.48,24.36,24.37,928800.0,23.8508,23.929,23.8117,23.8215,928800.0
2014-02-07 10:05:00,24.37,24.39,24.27,24.35,1308900.0,23.8215,23.841,23.7237,23.8019,1308900.0
2014-02-07 10:10:00,24.35,24.35,24.22,24.23,635500.0,23.8019,23.8019,23.6749,23.6846,635500.0
2014-02-07 10:15:00,24.22,24.23,24.15,24.18,577000.0,23.6749,23.6846,23.6064,23.6358,577000.0
2014-02-07 10:20:00,24.19,24.2,24.0,24.01,1057800.0,23.6455,23.6553,23.4598,23.4696,1057800.0
2014-02-07 10:25:00,24.0,24.12,23.92,24.0,1462400.0,23.4598,23.5771,23.3816,23.4598,1462400.0
2014-02-07 10:30:00,23.99,24.03,23.95,23.96,1012300.0,23.45,23.4891,23.4109,23.4207,1012300.0
2014-02-07 10:35:00,23.97,24.04,23.96,24.03,1251900.0,23.4305,23.4989,23.4207,23.4891,1251900.0
2014-02-07 10:40:00,24.02,24.04,23.99,24.0,717400.0,23.4794,23.4989,23.45,23.4598,717400.0
2014-02-07 10:45:00,24.0,24.0,23.93,23.99,713300.0,23.4598,23.4598,23.3914,23.45,713300.0
2014-02-07 10:50:00,23.99,24.04,23.95,24.02,987400.0,23.45,23.4989,23.4109,23.4794,987400.0
2014-02-07 10:55:00,24.02,24.11,24.02,24.11,536700.0,23.4794,23.5673,23.4794,23.5673,536700.0
2014-02-07 11:00:00,24.11,24.15,24.09,24.14,497300.0,23.5673,23.6064,23.5478,23.5967,497300.0
2014-02-07 11:05:00,24.14,24.23,24.05,24.05,687100.0,23.5967,23.6846,23.5087,23.5087,687100.0
2014-02-07 11:10:00,24.05,24.2,24.05,24.19,343900.0,23.5087,23.6553,23.5087,23.6455,343900.0
2014-02-07 11:15:00,24.19,24.2,24.15,24.17,150900.0,23.6455,23.6553,23.6064,23.626,150900.0
2014-02-07 11:20:00,24.18,24.26,24.17,24.2,464500.0,23.6358,23.714,23.626,23.6553,464500.0
2014-02-07 11:25:00,24.21,24.35,24.2,24.29,682500.0,23.6651,23.8019,23.6553,23.7433,682500.0
2014-02-07 11:30:00,24.29,24.32,24.27,24.29,366700.0,23.7433,23.7726,23.7237,23.7433,366700.0
2014-02-07 11:35:00,24.28,24.31,24.27,24.27,209000.0,23.7335,23.7628,23.7237,23.7237,209000.0
2014-02-07 11:40:00,24.27,24.32,24.26,24.32,181700.0,23.7237,23.7726,23.714,23.7726,181700.0
2014-02-07 11:45:00,24.32,24.58,24.31,24.49,1882200.0,23.7726,24.0268,23.7628,23.9388,1882200.0
2014-02-07 11:50:00,24.5,24.55,24.43,24.52,643300.0,23.9486,23.9974,23.8801,23.9681,643300.0
2014-02-07 11:55:00,24.52,24.56,24.45,24.48,619200.0,23.9681,24.0072,23.8997,23.929,619200.0
2014-02-07 12:00:00,24.48,24.49,24.42,24.44,258400.0,23.929,23.9388,23.8704,23.8899,258400.0
2014-02-07 12:05:00,24.44,24.48,24.38,24.38,348900.0,23.8899,23.929,23.8313,23.8313,348900.0
2014-02-07 12:10:00,24.37,24.43,24.35,24.42,490400.0,23.8215,23.8801,23.8019,23.8704,490400.0
2014-02-07 12:15:00,24.42,24.5,24.42,24.5,764300.0,23.8704,23.9486,23.8704,23.9486,764300.0
2014-02-07 12:20:00,24.49,24.5,24.43,24.43,159100.0,23.9388,23.9486,23.8801,23.8801,159100.0
2014-02-07 12:25:00,24.43,24.44,24.39,24.39,89800.0,23.8801,23.8899,23.841,23.841,89800.0
2014-02-07 12:30:00,24.39,24.4,24.36,24.37,226800.0,23.841,23.8508,23.8117,23.8215,226800.0
2014-02-07 12:35:00,24.36,24.48,24.34,24.47,310300.0,23.8117,23.929,23.7922,23.9192,310300.0
2014-02-07 12:40:00,24.47,24.48,24.45,24.46,206000.0,23.9192,23.929,23.8997,23.9095,206000.0
2014-02-07 12:45:00,24.45,24.49,24.44,24.47,314300.0,23.8997,23.9388,23.8899,23.9192,314300.0
2014-02-07 12:50:00,24.47,24.49,24.46,24.47,187400.0,23.9192,23.9388,23.9095,23.9192,187400.0
2014-02-07 12:55:00,24.47,24.49,24.45,24.46,210300.0,23.9192,23.9388,23.8997,23.9095,210300.0
2014-02-07 13:00:00,24.47,24.49,24.46,24.48,169100.0,23.9192,23.9388,23.9095,23.929,169100.0
2014-02-07 13:05:00,24.47,24.49,24.46,24.46,72900.0,23.9192,23.9388,23.9095,23.9095,72900.0
2014-02-07 13:10:00,24.46,24.55,24.45,24.54,771100.0,23.9095,23.9974,23.8997,23.9877,771100.0
2014-02-07 13:15:00,24.54,24.55,24.51,24.53,288900.0,23.9877,23.9974,23.9583,23.9779,288900.0
2014-02-07 13:20:00,24.52,24.54,24.52,24.53,324300.0,23.9681,23.9877,23.9681,23.9779,324300.0
2014-02-07 13:25:00,24.53,24.53,24.5,24.5,137600.0,23.9779,23.9779,23.9486,23.9486,137600.0
2014-02-07 13:30:00,24.5,24.52,24.47,24.49,211500.0,23.9486,23.9681,23.9192,23.9388,211500.0
2014-02-07 13:35:00,24.49,24.52,24.48,24.52,130500.0,23.9388,23.9681,23.929,23.9681,130500.0
2014-02-07 13:40:00,24.52,24.54,24.51,24.52,328300.0,23.9681,23.9877,23.9583,23.9681,328300.0
2014-02-07 13:45:00,24.53,24.55,24.52,24.53,137500.0,23.9779,23.9974,23.9681,23.9779,137500.0
2014-02-07 13:50:00,24.52,24.55,24.52,24.54,236300.0,23.9681,23.9974,23.9681,23.9877,236300.0
2014-02-07 13:55:00,24.53,24.55,24.51,24.54,276000.0,23.9779,23.9974,23.9583,23.9877,276000.0
2014-02-07 14:00:00,24.55,24.6,24.53,24.58,709100.0,23.9974,24.0463,23.9779,24.0268,709100.0
2014-02-07 14:05:00,24.59,24.59,24.52,24.56,228600.0,24.0365,24.0365,23.9681,24.0072,228600.0
2014-02-07 14:10:00,24.56,24.58,24.53,24.57,192200.0,24.0072,24.0268,23.9779,24.017,192200.0
2014-02-07 14:15:00,24.57,24.6,24.56,24.58,281900.0,24.017,24.0463,24.0072,24.0268,281900.0
2014-02-07 14:20:00,24.59,24.61,24.57,24.59,420000.0,24.0365,24.0561,24.017,24.0365,420000.0
2014-02-07 14:25:00,24.6,24.61,24.55,24.55,363300.0,24.0463,24.0561,23.9974,23.9974,363300.0
2014-02-07 14:30:00,24.56,24.57,24.44,24.45,579700.0,24.0072,24.017,23.8899,23.8997,579700.0
2014-02-07 14:35:00,24.45,24.5,24.44,24.44,741200.0,23.8997,23.9486,23.8899,23.8899,741200.0
2014-02-07 14:40:00,24.43,24.5,24.41,24.5,317900.0,23.8801,23.9486,23.8606,23.9486,317900.0
2014-02-07 14:45:00,24.5,24.52,24.46,24.48,475600.0,23.9486,23.9681,23.9095,23.929,475600.0
2014-02-07 14:50:00,24.48,24.5,24.48,24.49,355700.0,23.929,23.9486,23.929,23.9388,355700.0
2014-02-07 14:55:00,24.5,24.56,24.49,24.55,339800.0,23.9486,24.0072,23.9388,23.9974,339800.0
2014-02-07 15:00:00,24.55,24.6,24.55,24.59,298900.0,23.9974,24.0463,23.9974,24.0365,298900.0
2014-02-07 15:05:00,24.59,24.6,24.56,24.56,435700.0,24.0365,24.0463,24.0072,24.0072,435700.0
2014-02-07 15:10:00,24.56,24.59,24.56,24.57,192200.0,24.0072,24.0365,24.0072,24.017,192200.0
2014-02-07 15:15:00,24.57,24.58,24.54,24.54,205700.0,24.017,24.0268,23.9877,23.9877,205700.0
2014-02-07 15:20:00,24.55,24.57,24.5,24.57,514200.0,23.9974,24.017,23.9486,24.017,514200.0
2014-02-07 15:25:00,24.57,24.57,24.5,24.52,867800.0,24.017,24.017,23.9486,23.9681,867800.0
2014-02-07 15:30:00,24.52,24.53,24.49,24.5,908400.0,23.9681,23.9779,23.9388,23.9486,908400.0
2014-02-07 15:35:00,24.5,24.53,24.49,24.51,649700.0,23.9486,23.9779,23.9388,23.9583,649700.0
2014-02-07 15:40:00,24.51,24.54,24.5,24.53,776400.0,23.9583,23.9877,23.9486,23.9779,776400.0
2014-02-07 15:45:00,24.53,24.54,24.5,24.51,1064200.0,23.9779,23.9877,23.9486,23.9583,1064200.0
2014-02-07 15:50:00,24.51,24.53,24.48,24.52,1369900.0,23.9583,23.9779,23.929,23.9681,1369900.0
2014-02-07 15:55:00,24.52,24.54,24.5,24.51,1548900.0,23.9681,23.9877,23.9486,23.9583,1548900.0
2014-02-10 09:30:00,24.64,24.86,24.57,24.74,1392600.0,24.0854,24.3005,24.017,24.1832,1392600.0
2014-02-10 09:35:00,24.74,24.92,24.73,24.89,1055000.0,24.1832,24.3591,24.1734,24.3298,1055000.0
2014-02-10 09:40:00,24.89,25.13,24.87,25.1,1976700.0,24.3298,24.5644,24.3102,24.5351,1976700.0
2014-02-10 09:45:00,25.1,25.24,25.09,25.1,1534300.0,24.5351,24.6719,24.5253,24.5351,1534300.0
2014-02-10 09:50:00,25.1,25.22,25.06,25.07,1410100.0,24.5351,24.6524,24.496,24.5057,1410100.0
2014-02-10 09:55:00,25.07,25.17,24.94,25.04,1019500.0,24.5057,24.6035,24.3787,24.4764,1019500.0
2014-02-10 10:00:00,25.05,25.09,24.95,24.96,801400.0,24.4862,24.5253,24.3884,24.3982,801400.0
2014-02-10 10:05:00,24.95,25.0,24.88,24.91,890500.0,24.3884,24.4373,24.32,24.3493,890500.0
2014-02-10 10:10:00,24.92,24.97,24.85,24.86,426800.0,24.3591,24.408,24.2907,24.3005,426800.0
2014-02-10 10:15:00,24.86,24.89,24.8,24.82,830200.0,24.3005,24.3298,24.2418,24.2614,830200.0
2014-02-10 10:20:00,24.82,24.84,24.77,24.78,447100.0,24.2614,24.2809,24.2125,24.2223,447100.0
2014-02-10 10:25:00,24.79,24.86,24.74,24.86,811100.0,24.232,24.3005,24.1832,24.3005,811100.0
2014-02-10 10:30:00,24.86,24.87,24.82,24.83,480300.0,24.3005,24.3102,24.2614,24.2711,480300.0
2014-02-10 10:35:00,24.83,24.93,24.83,24.93,526200.0,24.2711,24.3689,24.2711,24.3689,526200.0
2014-02-10 10:40:00,24.93,24.93,24.85,24.87,269200.0,24.3689,24.3689,24.2907,24.3102,269200.0
2014-02-10 10:45:00,24.87,24.87,24.76,24.79,288000.0,24.3102,24.3102,24.2027,24.232,288000.0
2014-02-10 10:50:00,24.79,24.83,24.78,24.82,213600.0,24.232,24.2711,24.2223,24.2614,213600.0
2014-02-10 10:55:00,24.81,24.89,24.8,24.89,178700.0,24.2516,24.3298,24.2418,24.3298,178700.0
2014-02-10 11:00:00,24.88,24.93,24.84,24.84,293400.0,24.32,24.3689,24.2809,24.2809,293400.0
2014-02-10 11:05:00,24.84,24.86,24.8,24.81,151400.0,24.2809,24.3005,24.2418,24.2516,151400.0
2014-02-10 11:10:00,24.8,24.85,24.8,24.84,142000.0,24.2418,24.2907,24.2418,24.2809,142000.0
2014-02-10 11:15:00,24.84,24.84,24.81,24.83,210000.0,24.2809,24.2809,24.2516,24.2711,210000.0
2014-02-10 11:20:00,24.83,24.89,24.8,24.89,280600.0,24.2711,24.3298,24.2418,24.3298,280600.0
2014-02-10 11:25:00,24.9,24.95,24.89,24.92,352400.0,24.3396,24.3884,24.3298,24.3591,352400.0
2014-02-10 11:30:00,24.93,24.96,24.9,24.9,253500.0,24.3689,24.3982,24.3396,24.3396,253500.0
2014-02-10 11:35:00,24.9,24.91,24.86,24.89,74500.0,24.3396,24.3493,24.3005,24.3298,74500.0
2014-02-10 11:40:00,24.88,24.97,24.88,24.96,175600.0,24.32,24.408,24.32,24.3982,175600.0
2014-02-10 11:45:00,24.95,24.97,24.89,24.92,147900.0,24.3884,24.408,24.3298,24.3591,147900.0
2014-02-10 11:50:00,24.92,24.94,24.85,24.85,128500.0,24.3591,24.3787,24.2907,24.2907,128500.0
2014-02-10 11:55:00,24.85,24.9,24.85,24.86,161700.0,24.2907,24.3396,24.2907,24.3005,161700.0
2014-02-10 12:00:00,24.85,24.86,24.81,24.85,131100.0,24.2907,24.3005,24.2516,24.2907,131100.0
2014-02-10 12:05:00,24.84,24.86,24.82,24.85,100300.0,24.2809,24.3005,24.2614,24.2907,100300.0
2014-02-10 12:10:00,24.85,24.91,24.84,24.9,102200.0,24.2907,24.3493,24.2809,24.3396,102200.0
2014-02-10 12:15:00,24.9,24.91,24.88,24.88,134400.0,24.3396,24.3493,24.32,24.32,134400.0
2014-02-10 12:20:00,24.88,24.91,24.88,24.91,47800.0,24.32,24.3493,24.32,24.3493,47800.0
2014-02-10 12:25:00,24.92,24.93,24.85,24.86,143200.0,24.3591,24.3689,24.2907,24.3005,143200.0
2014-02-10 12:30:00,24.86,24.92,24.86,24.92,201400.0,24.3005,24.3591,24.3005,24.3591,201400.0
2014-02-10 12:35:00,24.92,24.93,24.9,24.92,90400.0,24.3591,24.3689,24.3396,24.3591,90400.0
2014-02-10 12:40:00,24.92,24.95,24.9,24.94,119700.0,24.3591,24.3884,24.3396,24.3787,119700.0
2014-02-10 12:45:00,24.94,24.94,24.89,24.9,103300.0,24.3787,24.3787,24.3298,24.3396,103300.0
2014-02-10 12:50:00,24.91,24.93,24.89,24.92,80200.0,24.3493,24.3689,24.3298,24.3591,80200.0
2014-02-10 12:55:00,24.92,24.93,24.9,24.91,72300.0,24.3591,24.3689,24.3396,24.3493,72300.0
2014-02-10 13:00:00,24.91,24.92,24.87,24.89,76300.0,24.3493,24.3591,24.3102,24.3298,76300.0
2014-02-10 13:05:00,24.9,24.92,24.85,24.87,134800.0,24.3396,24.3591,24.2907,24.3102,134800.0
2014-02-10 13:10:00,24.86,24.88,24.85,24.86,87100.0,24.3005,24.32,24.2907,24.3005,87100.0
2014-02-10 13:15:00,24.86,24.89,24.85,24.88,163500.0,24.3005,24.3298,24.2907,24.32,163500.0
2014-02-10 13:20:00,24.87,24.91,24.86,24.91,72900.0,24.3102,24.3493,24.3005,24.3493,72900.0
2014-02-10 13:25:00,24.91,24.92,24.9,24.91,119800.0,24.3493,24.3591,24.3396,24.3493,119800.0
2014-02-10 13:30:00,24.92,24.92,24.89,24.91,150000.0,24.3591,24.3591,24.3298,24.3493,150000.0
2014-02-10 13:35:00,24.91,24.93,24.91,24.93,115700.0,24.3493,24.3689,24.3493,24.3689,115700.0
2014-02-10 13:40:00,24.93,24.93,24.9,24.9,105400.0,24.3689,24.3689,24.3396,24.3396,105400.0
2014-02-10 13:45:00,24.9,24.91,24.89,24.91,98100.0,24.3396,24.3493,24.3298,24.3493,98100.0
2014-02-10 13:50:00,24.9,24.93,24.82,24.82,536700.0,24.3396,24.3689,24.2614,24.2614,536700.0
2014-02-10 13:55:00,24.82,24.86,24.8,24.84,156100.0,24.2614,24.3005,24.2418,24.2809,156100.0
2014-02-10 14:00:00,24.85,24.87,24.84,24.86,159800.0,24.2907,24.3102,24.2809,24.3005,159800.0
2014-02-10 14:05:00,24.87,24.88,24.85,24.87,100000.0,24.3102,24.32,24.2907,24.3102,100000.0
2014-02-10 14:10:00,24.87,24.94,24.87,24.94,138700.0,24.3102,24.3787,24.3102,24.3787,138700.0
2014-02-10 14:15:00,24.94,24.94,24.92,24.92,121300.0,24.3787,24.3787,24.3591,24.3591,121300.0
2014-02-10 14:20:00,24.93,24.95,24.93,24.94,169900.0,24.3689,24.3884,24.3689,24.3787,169900.0
2014-02-10 14:25:00,24.94,24.96,24.94,24.94,270800.0,24.3787,24.3982,24.3787,24.3787,270800.0
2014-02-10 14:30:00,24.94,25.0,24.94,24.99,273200.0,24.3787,24.4373,24.3787,24.4275,273200.0
2014-02-10 14:35:00,25.0,25.04,24.99,25.03,272400.0,24.4373,24.4764,24.4275,24.4666,272400.0
2014-02-10 14:40:00,25.03,25.05,25.0,25.01,230600.0,24.4666,24.4862,24.4373,24.4471,230600.0
2014-02-10 14:45:00,25.01,25.01,24.97,24.97,274300.0,24.4471,24.4471,24.408,24.408,274300.0
2014-02-10 14:50:00,24.98,24.98,24.93,24.94,217000.0,24.4178,24.4178,24.3689,24.3787,217000.0
2014-02-10 14:55:00,24.95,24.95,24.9,24.94,243000.0,24.3884,24.3884,24.3396,24.3787,243000.0
2014-02-10 15:00:00,24.94,24.96,24.92,24.93,155700.0,24.3787,24.3982,24.3591,24.3689,155700.0
2014-02-10 15:05:00,24.93,24.93,24.9,24.91,86700.0,24.3689,24.3689,24.3396,24.3493,86700.0
2014-02-10 15:10:00,24.9,24.93,24.9,24.93,153000.0,24.3396,24.3689,24.3396,24.3689,153000.0
2014-02-10 15:15:00,24.93,24.93,24.9,24.93,145800.0,24.3689,24.3689,24.3396,24.3689,145800.0
2014-02-10 15:20:00,24.93,24.93,24.9,24.91,236900.0,24.3689,24.3689,24.3396,24.3493,236900.0
2014-02-10 15:25:00,24.9,24.93,24.9,24.92,168600.0,24.3396,24.3689,24.3396,24.3591,168600.0
2014-02-10 15:30:00,24.92,24.95,24.91,24.95,191300.0,24.3591,24.3884,24.3493,24.3884,191300.0
2014-02-10 15:35:00,24.95,24.95,24.93,24.94,166800.0,24.3884,24.3884,24.3689,24.3787,166800.0
2014-02-10 15:40:00,24.94,24.98,24.92,24.93,494800.0,24.3787,24.4178,24.3591,24.3689,494800.0
2014-02-10 15:45:00,24.92,24.95,24.87,24.92,419800.0,24.3591,24.3884,24.3102,24.3591,419800.0
2014-02-10 15:50:00,24.92,24.92,24.85,24.86,451900.0,24.3591,24.3591,24.2907,24.3005,451900.0
2014-02-10 15:55:00,24.87,24.9,24.86,24.87,796000.0,24.3102,24.3396,24.3005,24.3102,796000.0
2014-02-11 09:30:00,24.85,25.07,24.78,24.95,790200.0,24.2907,24.5057,24.2223,24.3884,790200.0
2014-02-11 09:35:00,24.95,24.96,24.78,24.83,615800.0,24.3884,24.3982,24.2223,24.2711,615800.0
2014-02-11 09:40:00,24.84,24.86,24.65,24.75,855500.0,24.2809,24.3005,24.0952,24.1929,855500.0
2014-02-11 09:45:00,24.75,24.79,24.68,24.69,564500.0,24.1929,24.232,24.1245,24.1343,564500.0
2014-02-11 09:50:00,24.68,24.77,24.63,24.63,828700.0,24.1245,24.2125,24.0756,24.0756,828700.0
2014-02-11 09:55:00,24.64,24.74,24.64,24.74,423500.0,24.0854,24.1832,24.0854,24.1832,423500.0
2014-02-11 10:00:00,24.74,24.76,24.66,24.68,357900.0,24.1832,24.2027,24.105,24.1245,357900.0
2014-02-11 10:05:00,24.67,24.7,24.6,24.64,389200.0,24.1147,24.1441,24.0463,24.0854,389200.0
2014-02-11 10:10:00,24.64,24.71,24.58,24.66,378800.0,24.0854,24.1538,24.0268,24.105,378800.0
2014-02-11 10:15:00,24.66,24.75,24.66,24.73,279800.0,24.105,24.1929,24.105,24.1734,279800.0
2014-02-11 10:20:00,24.73,24.74,24.68,24.71,225900.0,24.1734,24.1832,24.1245,24.1538,225900.0
2014-02-11 10:25:00,24.71,24.72,24.64,24.67,420400.0,24.1538,24.1636,24.0854,24.1147,420400.0
2014-02-11 10:30:00,24.67,24.75,24.67,24.73,191500.0,24.1147,24.1929,24.1147,24.1734,191500.0
2014-02-11 10:35:00,24.73,24.75,24.72,24.73,114100.0,24.1734,24.1929,24.1636,24.1734,114100.0
2014-02-11 10:40:00,24.74,24.77,24.73,24.75,276800.0,24.1832,24.2125,24.1734,24.1929,276800.0
2014-02-11 10:45:00,24.76,24.79,24.75,24.75,305100.0,24.2027,24.232,24.1929,24.1929,305100.0
2014-02-11 10:50:00,24.74,24.75,24.69,24.72,220000.0,24.1832,24.1929,24.1343,24.1636,220000.0
2014-02-11 10:55:00,24.72,24.73,24.67,24.73,99100.0,24.1636,24.1734,24.1147,24.1734,99100.0
2014-02-11 11:00:00,24.73,24.76,24.72,24.76,90900.0,24.1734,24.2027,24.1636,24.2027,90900.0
2014-02-11 11:05:00,24.76,24.76,24.69,24.72,202100.0,24.2027,24.2027,24.1343,24.1636,202100.0
2014-02-11 11:10:00,24.72,24.76,24.71,24.76,197600.0,24.1636,24.2027,24.1538,24.2027,197600.0
2014-02-11 11:15:00,24.76,24.85,24.75,24.85,317100.0,24.2027,24.2907,24.1929,24.2907,317100.0
2014-02-11 11:20:00,24.84,24.87,24.8,24.87,398200.0,24.2809,24.3102,24.2418,24.3102,398200.0
2014-02-11 11:25:00,24.87,24.89,24.86,24.88,239900.0,24.3102,24.3298,24.3005,24.32,239900.0
2014-02-11 11:30:00,24.89,24.91,24.83,24.85,160200.0,24.3298,24.3493,24.2711,24.2907,160200.0
2014-02-11 11:35:00,24.84,24.87,24.83,24.87,86900.0,24.2809,24.3102,24.2711,24.3102,86900.0
2014-02-11 11:40:00,24.87,24.89,24.83,24.83,123300.0,24.3102,24.3298,24.2711,24.2711,123300.0
2014-02-11 11:45:00,24.83,24.85,24.79,24.83,355600.0,24.2711,24.2907,24.232,24.2711,355600.0
2014-02-11 11:50:00,24.83,24.83,24.81,24.81,54900.0,24.2711,24.2711,24.2516,24.2516,54900.0
2014-02-11 11:55:00,24.82,24.82,24.8,24.8,107100.0,24.2614,24.2614,24.2418,24.2418,107100.0
2014-02-11 12:00:00,24.8,24.83,24.8,24.83,63900.0,24.2418,24.2711,24.2418,24.2711,63900.0
2014-02-11 12:05:00,24.83,24.85,24.81,24.82,119600.0,24.2711,24.2907,24.2516,24.2614,119600.0
2014-02-11 12:10:00,24.82,24.83,24.81,24.83,59900.0,24.2614,24.2711,24.2516,24.2711,59900.0
2014-02-11 12:15:00,24.82,24.85,24.82,24.85,43100.0,24.2614,24.2907,24.2614,24.2907,43100.0
2014-02-11 12:20:00,24.84,24.85,24.76,24.79,221800.0,24.2809,24.2907,24.2027,24.232,221800.0
2014-02-11 12:25:00,24.78,24.79,24.75,24.78,104600.0,24.2223,24.232,24.1929,24.2223,104600.0
2014-02-11 12:30:00,24.78,24.8,24.72,24.72,184600.0,24.2223,24.2418,24.1636,24.1636,184600.0
2014-02-11 12:35:00,24.73,24.75,24.7,24.73,263300.0,24.1734,24.1929,24.1441,24.1734,263300.0
2014-02-11 12:40:00,24.73,24.78,24.73,24.77,201300.0,24.1734,24.2223,24.1734,24.2125,201300.0
2014-02-11 12:45:00,24.78,24.79,24.76,24.79,62300.0,24.2223,24.232,24.2027,24.232,62300.0
2014-02-11 12:50:00,24.78,24.81,24.78,24.81,88600.0,24.2223,24.2516,24.2223,24.2516,88600.0
2014-02-11 12:55:00,24.81,24.85,24.8,24.85,143600.0,24.2516,24.2907,24.2418,24.2907,143600.0
2014-02-11 13:00:00,24.85,24.89,24.85,24.89,158100.0,24.2907,24.3298,24.2907,24.3298,158100.0
2014-02-11 13:05:00,24.88,24.9,24.88,24.89,177900.0,24.32,24.3396,24.32,24.3298,177900.0
2014-02-11 13:10:00,24.89,24.95,24.89,24.91,383000.0,24.3298,24.3884,24.3298,24.3493,383000.0
2014-02-11 13:15:00,24.91,24.95,24.91,24.95,118700.0,24.3493,24.3884,24.3493,24.3884,118700.0
2014-02-11 13:20:00,24.95,24.95,24.92,24.95,112800.0,24.3884,24.3884,24.3591,24.3884,112800.0
2014-02-11 13:25:00,24.94,24.97,24.94,24.96,130400.0,24.3787,24.408,24.3787,24.3982,130400.0
2014-02-11 13:30:00,24.95,24.97,24.94,24.95,160100.0,24.3884,24.408,24.3787,24.3884,160100.0
2014-02-11 13:35:00,24.94,24.95,24.92,24.94,195300.0,24.3787,24.3884,24.3591,24.3787,195300.0
2014-02-11 13:40:00,24.94,24.95,24.93,24.95,134100.0,24.3787,24.3884,24.3689,24.3884,134100.0
2014-02-11 13:45:00,24.95,24.95,24.91,24.91,158100.0,24.3884,24.3884,24.3493,24.3493,158100.0
2014-02-11 13:50:00,24.92,24.92,24.88,24.89,172100.0,24.3591,24.3591,24.32,24.3298,172100.0
2014-02-11 13:55:00,24.89,24.9,24.87,24.87,137300.0,24.3298,24.3396,24.3102,24.3102,137300.0
2014-02-11 14:00:00,24.88,24.88,24.85,24.86,162900.0,24.32,24.32,24.2907,24.3005,162900.0
2014-02-11 14:05:00,24.86,24.86,24.85,24.86,196000.0,24.3005,24.3005,24.2907,24.3005,196000.0
2014-02-11 14:10:00,24.86,24.86,24.85,24.86,56900.0,24.3005,24.3005,24.2907,24.3005,56900.0
2014-02-11 14:15:00,24.86,24.88,24.85,24.88,230900.0,24.3005,24.32,24.2907,24.32,230900.0
2014-02-11 14:20:00,24.88,24.88,24.83,24.87,379900.0,24.32,24.32,24.2711,24.3102,379900.0
2014-02-11 14:25:00,24.87,24.88,24.84,24.84,103100.0,24.3102,24.32,24.2809,24.2809,103100.0
2014-02-11 14:30:00,24.84,24.85,24.8,24.8,172100.0,24.2809,24.2907,24.2418,24.2418,172100.0
2014-02-11 14:35:00,24.8,24.83,24.8,24.82,213800.0,24.2418,24.2711,24.2418,24.2614,213800.0
2014-02-11 14:40:00,24.82,24.82,24.81,24.82,287400.0,24.2614,24.2614,24.2516,24.2614,287400.0
2014-02-11 14:45:00,24.82,24.82,24.79,24.79,272600.0,24.2614,24.2614,24.232,24.232,272600.0
2014-02-11 14:50:00,24.79,24.79,24.74,24.75,231600.0,24.232,24.232,24.1832,24.1929,231600.0
2014-02-11 14:55:00,24.76,24.8,24.75,24.8,171200.0,24.2027,24.2418,24.1929,24.2418,171200.0
2014-02-11 15:00:00,24.79,24.84,24.79,24.82,117600.0,24.232,24.2809,24.232,24.2614,117600.0
2014-02-11 15:05:00,24.83,24.85,24.82,24.83,147100.0,24.2711,24.2907,24.2614,24.2711,147100.0
2014-02-11 15:10:00,24.83,24.84,24.81,24.82,130100.0,24.2711,24.2809,24.2516,24.2614,130100.0
2014-02-11 15:15:00,24.82,24.86,24.82,24.85,207700.0,24.2614,24.3005,24.2614,24.2907,207700.0
2014-02-11 15:20:00,24.85,24.85,24.82,24.83,204100.0,24.2907,24.2907,24.2614,24.2711,204100.0
2014-02-11 15:25:00,24.82,24.83,24.78,24.79,167200.0,24.2614,24.2711,24.2223,24.232,167200.0
2014-02-11 15:30:00,24.78,24.79,24.75,24.75,335800.0,24.2223,24.232,24.1929,24.1929,335800.0
2014-02-11 15:35:00,24.76,24.77,24.75,24.75,139900.0,24.2027,24.2125,24.1929,24.1929,139900.0
2014-02-11 15:40:00,24.75,24.76,24.75,24.75,87000.0,24.1929,24.2027,24.1929,24.1929,87000.0
2014-02-11 15:45:00,24.76,24.78,24.74,24.75,337400.0,24.2027,24.2223,24.1832,24.1929,337400.0
2014-02-11 15:50:00,24.75,24.78,24.73,24.74,754800.0,24.1929,24.2223,24.1734,24.1832,754800.0
2014-02-11 15:55:00,24.74,24.74,24.7,24.71,870200.0,24.1832,24.1832,24.1441,24.1538,870200.0
2014-02-12 09:30:00,24.91,25.04,24.79,24.96,981200.0,24.3493,24.4764,24.232,24.3982,981200.0
2014-02-12 09:35:00,24.96,25.06,24.94,25.04,606200.0,24.3982,24.496,24.3787,24.4764,606200.0
2014-02-12 09:40:00,25.04,25.05,24.96,25.03,409700.0,24.4764,24.4862,24.3982,24.4666,409700.0
2014-02-12 09:45:00,25.03,25.11,25.03,25.05,689000.0,24.4666,24.5448,24.4666,24.4862,689000.0
2014-02-12 09:50:00,25.05,25.07,24.94,25.03,621600.0,24.4862,24.5057,24.3787,24.4666,621600.0
2014-02-12 09:55:00,25.02,25.11,24.98,25.06,731400.0,24.4569,24.5448,24.4178,24.496,731400.0
2014-02-12 10:00:00,25.05,25.1,25.03,25.08,460900.0,24.4862,24.5351,24.4666,24.5155,460900.0
2014-02-12 10:05:00,25.09,25.09,25.03,25.08,414100.0,24.5253,24.5253,24.4666,24.5155,414100.0
2014-02-12 10:10:00,25.08,25.16,25.08,25.15,690000.0,24.5155,24.5937,24.5155,24.5839,690000.0
2014-02-12 10:15:00,25.14,25.15,25.09,25.11,640100.0,24.5742,24.5839,24.5253,24.5448,640100.0
2014-02-12 10:20:00,25.11,25.14,25.09,25.12,329500.0,24.5448,24.5742,24.5253,24.5546,329500.0
2014-02-12 10:25:00,25.13,25.16,25.08,25.11,347300.0,24.5644,24.5937,24.5155,24.5448,347300.0
2014-02-12 10:30:00,25.11,25.13,25.05,25.06,291800.0,24.5448,24.5644,24.4862,24.496,291800.0
2014-02-12 10:35:00,25.06,25.08,24.98,25.06,543900.0,24.496,24.5155,24.4178,24.496,543900.0
2014-02-12 10:40:00,25.07,25.08,25.0,25.0,305400.0,24.5057,24.5155,24.4373,24.4373,305400.0
2014-02-12 10:45:00,25.01,25.01,24.92,24.94,446000.0,24.4471,24.4471,24.3591,24.3787,446000.0
2014-02-12 10:50:00,24.95,25.0,24.94,24.96,294900.0,24.3884,24.4373,24.3787,24.3982,294900.0
2014-02-12 10:55:00,24.96,24.97,24.93,24.95,137500.0,24.3982,24.408,24.3689,24.3884,137500.0
2014-02-12 11:00:00,24.95,24.98,24.94,24.96,136100.0,24.3884,24.4178,24.3787,24.3982,136100.0
2014-02-12 11:05:00,24.96,24.98,24.94,24.98,204100.0,24.3982,24.4178,24.3787,24.4178,204100.0
2014-02-12 11:10:00,24.98,25.03,24.98,25.03,266400.0,24.4178,24.4666,24.4178,24.4666,266400.0
2014-02-12 11:15:00,25.04,25.09,25.03,25.09,145500.0,24.4764,24.5253,24.4666,24.5253,145500.0
2014-02-12 11:20:00,25.08,25.09,25.04,25.05,191000.0,24.5155,24.5253,24.4764,24.4862,191000.0
2014-02-12 11:25:00,25.05,25.05,24.98,25.01,397700.0,24.4862,24.4862,24.4178,24.4471,397700.0
2014-02-12 11:30:00,25.01,25.06,24.99,25.06,448700.0,24.4471,24.496,24.4275,24.496,448700.0
2014-02-12 11:35:00,25.06,25.06,24.98,25.0,211100.0,24.496,24.496,24.4178,24.4373,211100.0
2014-02-12 11:40:00,25.0,25.05,24.99,25.01,269800.0,24.4373,24.4862,24.4275,24.4471,269800.0
2014-02-12 11:45:00,25.01,25.01,24.98,24.99,161100.0,24.4471,24.4471,24.4178,24.4275,161100.0
2014-02-12 11:50:00,24.98,25.0,24.96,24.97,178200.0,24.4178,24.4373,24.3982,24.408,178200.0
2014-02-12 11:55:00,24.98,24.98,24.97,24.98,81000.0,24.4178,24.4178,24.408,24.4178,81000.0
2014-02-12 12:00:00,24.98,25.02,24.96,25.01,218800.0,24.4178,24.4569,24.3982,24.4471,218800.0
2014-02-12 12:05:00,25.02,25.05,25.01,25.04,115300.0,24.4569,24.4862,24.4471,24.4764,115300.0
2014-02-12 12:10:00,25.04,25.05,25.03,25.04,108100.0,24.4764,24.4862,24.4666,24.4764,108100.0
2014-02-12 12:15:00,25.04,25.05,25.02,25.05,149300.0,24.4764,24.4862,24.4569,24.4862,149300.0
2014-02-12 12:20:00,25.05,25.06,25.04,25.04,193500.0,24.4862,24.496,24.4764,24.4764,193500.0
2014-02-12 12:25:00,25.05,25.06,25.03,25.04,143700.0,24.4862,24.496,24.4666,24.4764,143700.0
2014-02-12 12:30:00,25.05,25.05,25.04,25.05,53300.0,24.4862,24.4862,24.4764,24.4862,53300.0
2014-02-12 12:35:00,25.05,25.05,24.94,24.95,199100.0,24.4862,24.4862,24.3787,24.3884,199100.0
2014-02-12 12:40:00,24.95,24.98,24.93,24.97,124500.0,24.3884,24.4178,24.3689,24.408,124500.0
2014-02-12 12:45:00,24.98,24.98,24.93,24.96,111100.0,24.4178,24.4178,24.3689,24.3982,111100.0
2014-02-12 12:50:00,24.97,25.02,24.95,25.01,85600.0,24.408,24.4569,24.3884,24.4471,85600.0
2014-02-12 12:55:00,25.01,25.02,24.95,24.98,122800.0,24.4471,24.4569,24.3884,24.4178,122800.0
2014-02-12 13:00:00,24.98,25.0,24.97,24.98,78600.0,24.4178,24.4373,24.408,24.4178,78600.0
2014-02-12 13:05:00,24.98,25.0,24.95,24.99,65800.0,24.4178,24.4373,24.3884,24.4275,65800.0
2014-02-12 13:10:00,24.98,25.05,24.98,25.04,211800.0,24.4178,24.4862,24.4178,24.4764,211800.0
2014-02-12 13:15:00,25.04,25.04,25.0,25.04,114600.0,24.4764,24.4764,24.4373,24.4764,114600.0
2014-02-12 13:20:00,25.04,25.04,25.01,25.04,68500.0,24.4764,24.4764,24.4471,24.4764,68500.0
2014-02-12 13:25:00,25.04,25.04,25.02,25.03,84900.0,24.4764,24.4764,24.4569,24.4666,84900.0
2014-02-12 13:30:00,25.03,25.04,25.01,25.02,111900.0,24.4666,24.4764,24.4471,24.4569,111900.0
2014-02-12 13:35:00,25.03,25.05,24.98,24.99,182900.0,24.4666,24.4862,24.4178,24.4275,182900.0
2014-02-12 13:40:00,24.98,25.01,24.95,24.96,162200.0,24.4178,24.4471,24.3884,24.3982,162200.0
2014-02-12 13:45:00,24.95,24.97,24.95,24.97,107500.0,24.3884,24.408,24.3884,24.408,107500.0
2014-02-12 13:50:00,24.97,24.99,24.96,24.98,74300.0,24.408,24.4275,24.3982,24.4178,74300.0
2014-02-12 13:55:00,24.98,24.99,24.97,24.99,59800.0,24.4178,24.4275,24.408,24.4275,59800.0
2014-02-12 14:00:00,24.98,25.03,24.98,25.03,109400.0,24.4178,24.4666,24.4178,24.4666,109400.0
2014-02-12 14:05:00,25.03,25.03,24.98,24.99,172400.0,24.4666,24.4666,24.4178,24.4275,172400.0
2014-02-12 14:10:00,24.99,25.0,24.95,24.96,123700.0,24.4275,24.4373,24.3884,24.3982,123700.0
2014-02-12 14:15:00,24.96,25.0,24.96,25.0,102600.0,24.3982,24.4373,24.3982,24.4373,102600.0
2014-02-12 14:20:00,25.0,25.01,24.98,25.0,100500.0,24.4373,24.4471,24.4178,24.4373,100500.0
2014-02-12 14:25:00,25.0,25.01,24.96,24.96,213300.0,24.4373,24.4471,24.3982,24.3982,213300.0
2014-02-12 14:30:00,24.97,24.97,24.92,24.97,195500.0,24.408,24.408,24.3591,24.408,195500.0
2014-02-12 14:35:00,24.97,24.98,24.95,24.96,94900.0,24.408,24.4178,24.3884,24.3982,94900.0
2014-02-12 14:40:00,24.96,24.97,24.95,24.97,56700.0,24.3982,24.408,24.3884,24.408,56700.0
2014-02-12 14:45:00,24.96,24.97,24.93,24.94,131200.0,24.3982,24.408,24.3689,24.3787,131200.0
2014-02-12 14:50:00,24.93,24.96,24.93,24.96,58000.0,24.3689,24.3982,24.3689,24.3982,58000.0
2014-02-12 14:55:00,24.95,24.97,24.93,24.97,128100.0,24.3884,24.408,24.3689,24.408,128100.0
2014-02-12 15:00:00,24.98,24.99,24.96,24.97,114200.0,24.4178,24.4275,24.3982,24.408,114200.0
2014-02-12 15:05:00,24.97,24.98,24.95,24.97,104000.0,24.408,24.4178,24.3884,24.408,104000.0
2014-02-12 15:10:00,24.97,24.97,24.92,24.94,174800.0,24.408,24.408,24.3591,24.3787,174800.0
2014-02-12 15:15:00,24.94,24.96,24.93,24.95,165700.0,24.3787,24.3982,24.3689,24.3884,165700.0
2014-02-12 15:20:00,24.95,24.95,24.92,24.94,103600.0,24.3884,24.3884,24.3591,24.3787,103600.0
2014-02-12 15:25:00,24.94,24.95,24.92,24.92,158900.0,24.3787,24.3884,24.3591,24.3591,158900.0
2014-02-12 15:30:00,24.93,24.93,24.91,24.91,128600.0,24.3689,24.3689,24.3493,24.3493,128600.0
2014-02-12 15:35:00,24.9,24.91,24.86,24.86,312700.0,24.3396,24.3493,24.3005,24.3005,312700.0
2014-02-12 15:40:00,24.86,24.92,24.86,24.92,301700.0,24.3005,24.3591,24.3005,24.3591,301700.0
2014-02-12 15:45:00,24.92,24.93,24.88,24.89,623900.0,24.3591,24.3689,24.32,24.3298,623900.0
2014-02-12 15:50:00,24.89,24.9,24.86,24.87,549900.0,24.3298,24.3396,24.3005,24.3102,549900.0
2014-02-12 15:55:00,24.87,24.89,24.85,24.89,860500.0,24.3102,24.3298,24.2907,24.3298,860500.0
2014-02-13 09:30:00,24.77,24.89,24.77,24.84,774500.0,24.2125,24.3298,24.2125,24.2809,774500.0
2014-02-13 09:35:00,24.84,24.88,24.68,24.73,702000.0,24.2809,24.32,24.1245,24.1734,702000.0
2014-02-13 09:40:00,24.73,24.89,24.69,24.82,561600.0,24.1734,24.3298,24.1343,24.2614,561600.0
2014-02-13 09:45:00,24.82,24.84,24.76,24.76,310700.0,24.2614,24.2809,24.2027,24.2027,310700.0
2014-02-13 09:50:00,24.77,24.78,24.71,24.72,368100.0,24.2125,24.2223,24.1538,24.1636,368100.0
2014-02-13 09:55:00,24.72,24.76,24.71,24.75,393300.0,24.1636,24.2027,24.1538,24.1929,393300.0
2014-02-13 10:00:00,24.76,24.89,24.76,24.84,489500.0,24.2027,24.3298,24.2027,24.2809,489500.0
2014-02-13 10:05:00,24.84,24.99,24.84,24.97,494800.0,24.2809,24.4275,24.2809,24.408,494800.0
2014-02-13 10:10:00,24.97,24.99,24.88,24.93,360700.0,24.408,24.4275,24.32,24.3689,360700.0
2014-02-13 10:15:00,24.92,24.98,24.89,24.93,492300.0,24.3591,24.4178,24.3298,24.3689,492300.0
2014-02-13 10:20:00,24.93,24.98,24.93,24.98,358900.0,24.3689,24.4178,24.3689,24.4178,358900.0
2014-02-13 10:25:00,24.98,24.98,24.94,24.95,189400.0,24.4178,24.4178,24.3787,24.3884,189400.0
2014-02-13 10:30:00,24.95,24.98,24.92,24.95,231200.0,24.3884,24.4178,24.3591,24.3884,231200.0
2014-02-13 10:35:00,24.95,24.95,24.93,24.95,128500.0,24.3884,24.3884,24.3689,24.3884,128500.0
2014-02-13 10:40:00,24.95,24.98,24.93,24.98,203100.0,24.3884,24.4178,24.3689,24.4178,203100.0
2014-02-13 10:45:00,24.98,25.0,24.95,24.95,258600.0,24.4178,24.4373,24.3884,24.3884,258600.0
2014-02-13 10:50:00,24.95,24.99,24.93,24.99,189200.0,24.3884,24.4275,24.3689,24.4275,189200.0
2014-02-13 10:55:00,24.99,25.0,24.95,24.99,261100.0,24.4275,24.4373,24.3884,24.4275,261100.0
2014-02-13 11:00:00,24.99,25.0,24.98,24.99,190500.0,24.4275,24.4373,24.4178,24.4275,190500.0
2014-02-13 11:05:00,24.99,24.99,24.96,24.99,119700.0,24.4275,24.4275,24.3982,24.4275,119700.0
2014-02-13 11:10:00,24.99,24.99,24.95,24.96,164700.0,24.4275,24.4275,24.3884,24.3982,164700.0
2014-02-13 11:15:00,24.95,24.98,24.9,24.94,498400.0,24.3884,24.4178,24.3396,24.3787,498400.0
2014-02-13 11:20:00,24.94,24.96,24.93,24.94,452600.0,24.3787,24.3982,24.3689,24.3787,452600.0
2014-02-13 11:25:00,24.94,24.96,24.91,24.92,196800.0,24.3787,24.3982,24.3493,24.3591,196800.0
2014-02-13 11:30:00,24.93,24.93,24.91,24.93,138500.0,24.3689,24.3689,24.3493,24.3689,138500.0
2014-02-13 11:35:00,24.93,24.94,24.91,24.91,151300.0,24.3689,24.3787,24.3493,24.3493,151300.0
2014-02-13 11:40:00,24.92,24.92,24.85,24.85,387100.0,24.3591,24.3591,24.2907,24.2907,387100.0
2014-02-13 11:45:00,24.85,24.87,24.8,24.8,661400.0,24.2907,24.3102,24.2418,24.2418,661400.0
2014-02-13 11:50:00,24.81,24.82,24.76,24.8,643600.0,24.2516,24.2614,24.2027,24.2418,643600.0
2014-02-13 11:55:00,24.8,24.81,24.71,24.76,521600.0,24.2418,24.2516,24.1538,24.2027,521600.0
2014-02-13 12:00:00,24.76,24.78,24.73,24.78,248700.0,24.2027,24.2223,24.1734,24.2223,248700.0
2014-02-13 12:05:00,24.77,24.79,24.7,24.71,462600.0,24.2125,24.232,24.1441,24.1538,462600.0
2014-02-13 12:10:00,24.71,24.77,24.7,24.76,544300.0,24.1538,24.2125,24.1441,24.2027,544300.0
2014-02-13 12:15:00,24.76,24.8,24.76,24.76,208400.0,24.2027,24.2418,24.2027,24.2027,208400.0
2014-02-13 12:20:00,24.77,24.77,24.72,24.74,138800.0,24.2125,24.2125,24.1636,24.1832,138800.0
2014-02-13 12:25:00,24.74,24.78,24.74,24.78,92800.0,24.1832,24.2223,24.1832,24.2223,92800.0
2014-02-13 12:30:00,24.78,24.79,24.73,24.74,242100.0,24.2223,24.232,24.1734,24.1832,242100.0
2014-02-13 12:35:00,24.74,24.77,24.72,24.73,270400.0,24.1832,24.2125,24.1636,24.1734,270400.0
2014-02-13 12:40:00,24.72,24.75,24.71,24.75,265600.0,24.1636,24.1929,24.1538,24.1929,265600.0
2014-02-13 12:45:00,24.75,24.84,24.74,24.84,283200.0,24.1929,24.2809,24.1832,24.2809,283200.0
2014-02-13 12:50:00,24.84,24.9,24.83,24.85,338300.0,24.2809,24.3396,24.2711,24.2907,338300.0
2014-02-13 12:55:00,24.86,24.89,24.86,24.89,242300.0,24.3005,24.3298,24.3005,24.3298,242300.0
2014-02-13 13:00:00,24.88,24.94,24.88,24.92,386500.0,24.32,24.3787,24.32,24.3591,386500.0
2014-02-13 13:05:00,24.93,24.98,24.93,24.97,173200.0,24.3689,24.4178,24.3689,24.408,173200.0
2014-02-13 13:10:00,24.98,24.98,24.94,24.95,155500.0,24.4178,24.4178,24.3787,24.3884,155500.0
2014-02-13 13:15:00,24.95,25.01,24.95,24.99,553000.0,24.3884,24.4471,24.3884,24.4275,553000.0
2014-02-13 13:20:00,24.99,25.0,24.91,24.92,264700.0,24.4275,24.4373,24.3493,24.3591,264700.0
2014-02-13 13:25:00,24.92,24.96,24.91,24.94,142600.0,24.3591,24.3982,24.3493,24.3787,142600.0
2014-02-13 13:30:00,24.95,24.96,24.94,24.96,72600.0,24.3884,24.3982,24.3787,24.3982,72600.0
2014-02-13 13:35:00,24.96,24.97,24.92,24.92,227700.0,24.3982,24.408,24.3591,24.3591,227700.0
2014-02-13 13:40:00,24.93,24.94,24.91,24.94,108300.0,24.3689,24.3787,24.3493,24.3787,108300.0
2014-02-13 13:45:00,24.94,24.98,24.93,24.96,115400.0,24.3787,24.4178,24.3689,24.3982,115400.0
2014-02-13 13:50:00,24.96,24.98,24.96,24.98,85900.0,24.3982,24.4178,24.3982,24.4178,85900.0
2014-02-13 13:55:00,24.98,24.98,24.96,24.96,132900.0,24.4178,24.4178,24.3982,24.3982,132900.0
2014-02-13 14:00:00,24.97,24.99,24.93,24.95,143600.0,24.408,24.4275,24.3689,24.3884,143600.0
2014-02-13 14:05:00,24.95,24.96,24.94,24.94,83600.0,24.3884,24.3982,24.3787,24.3787,83600.0
2014-02-13 14:10:00,24.95,24.96,24.94,24.96,73500.0,24.3884,24.3982,24.3787,24.3982,73500.0
2014-02-13 14:15:00,24.96,24.96,24.88,24.89,132500.0,24.3982,24.3982,24.32,24.3298,132500.0
2014-02-13 14:20:00,24.89,24.9,24.87,24.88,203000.0,24.3298,24.3396,24.3102,24.32,203000.0
2014-02-13 14:25:00,24.89,24.89,24.86,24.88,155600.0,24.3298,24.3298,24.3005,24.32,155600.0
2014-02-13 14:30:00,24.88,24.89,24.87,24.89,151500.0,24.32,24.3298,24.3102,24.3298,151500.0
2014-02-13 14:35:00,24.89,24.93,24.88,24.93,199700.0,24.3298,24.3689,24.32,24.3689,199700.0
2014-02-13 14:40:00,24.92,24.94,24.9,24.92,129200.0,24.3591,24.3787,24.3396,24.3591,129200.0
2014-02-13 14:45:00,24.92,24.95,24.91,24.94,103000.0,24.3591,24.3884,24.3493,24.3787,103000.0
2014-02-13 14:50:00,24.94,24.94,24.9,24.9,142300.0,24.3787,24.3787,24.3396,24.3396,142300.0
2014-02-13 14:55:00,24.9,24.92,24.89,24.9,94100.0,24.3396,24.3591,24.3298,24.3396,94100.0
2014-02-13 15:00:00,24.89,24.9,24.86,24.86,139100.0,24.3298,24.3396,24.3005,24.3005,139100.0
2014-02-13 15:05:00,24.86,24.87,24.83,24.84,159300.0,24.3005,24.3102,24.2711,24.2809,159300.0
2014-02-13 15:10:00,24.84,24.86,24.82,24.83,294300.0,24.2809,24.3005,24.2614,24.2711,294300.0
2014-02-13 15:15:00,24.83,24.85,24.82,24.85,300500.0,24.2711,24.2907,24.2614,24.2907,300500.0
2014-02-13 15:20:00,24.84,24.84,24.81,24.84,200100.0,24.2809,24.2809,24.2516,24.2809,200100.0
2014-02-13 15:25:00,24.84,24.84,24.83,24.84,156100.0,24.2809,24.2809,24.2711,24.2809,156100.0
2014-02-13 15:30:00,24.84,24.86,24.83,24.86,211700.0,24.2809,24.3005,24.2711,24.3005,211700.0
2014-02-13 15:35:00,24.85,24.86,24.84,24.85,220200.0,24.2907,24.3005,24.2809,24.2907,220200.0
2014-02-13 15:40:00,24.85,24.87,24.84,24.86,183400.0,24.2907,24.3102,24.2809,24.3005,183400.0
2014-02-13 15:45:00,24.86,24.86,24.84,24.85,175800.0,24.3005,24.3005,24.2809,24.2907,175800.0
2014-02-13 15:50:00,24.85,24.9,24.84,24.9,480200.0,24.2907,24.3396,24.2809,24.3396,480200.0
2014-02-13 15:55:00,24.9,24.92,24.89,24.9,739600.0,24.3396,24.3591,24.3298,24.3396,739600.0
2014-02-14 09:30:00,24.85,24.91,24.77,24.78,1177600.0,24.2907,24.3493,24.2125,24.2223,1177600.0
2014-02-14 09:35:00,24.77,24.87,24.74,24.82,978600.0,24.2125,24.3102,24.1832,24.2614,978600.0
2014-02-14 09:40:00,24.81,24.85,24.75,24.8,732600.0,24.2516,24.2907,24.1929,24.2418,732600.0
2014-02-14 09:45:00,24.81,24.87,24.75,24.78,516500.0,24.2516,24.3102,24.1929,24.2223,516500.0
2014-02-14 09:50:00,24.78,24.86,24.75,24.83,741700.0,24.2223,24.3005,24.1929,24.2711,741700.0
2014-02-14 09:55:00,24.84,24.84,24.73,24.76,577900.0,24.2809,24.2809,24.1734,24.2027,577900.0
2014-02-14 10:00:00,24.76,24.81,24.73,24.74,735500.0,24.2027,24.2516,24.1734,24.1832,735500.0
2014-02-14 10:05:00,24.74,24.79,24.73,24.77,388400.0,24.1832,24.232,24.1734,24.2125,388400.0
2014-02-14 10:10:00,24.77,24.83,24.77,24.82,491800.0,24.2125,24.2711,24.2125,24.2614,491800.0
2014-02-14 10:15:00,24.83,24.88,24.82,24.84,397800.0,24.2711,24.32,24.2614,24.2809,397800.0
2014-02-14 10:20:00,24.83,24.84,24.81,24.83,209600.0,24.2711,24.2809,24.2516,24.2711,209600.0
2014-02-14 10:25:00,24.83,24.95,24.82,24.94,607600.0,24.2711,24.3884,24.2614,24.3787,607600.0
2014-02-14 10:30:00,24.94,24.95,24.93,24.94,391000.0,24.3787,24.3884,24.3689,24.3787,391000.0
2014-02-14 10:35:00,24.94,24.94,24.9,24.92,248300.0,24.3787,24.3787,24.3396,24.3591,248300.0
2014-02-14 10:40:00,24.92,24.93,24.87,24.88,324900.0,24.3591,24.3689,24.3102,24.32,324900.0
2014-02-14 10:45:00,24.87,24.91,24.85,24.89,261300.0,24.3102,24.3493,24.2907,24.3298,261300.0
2014-02-14 10:50:00,24.89,24.9,24.86,24.89,272700.0,24.3298,24.3396,24.3005,24.3298,272700.0
2014-02-14 10:55:00,24.89,24.89,24.82,24.84,720500.0,24.3298,24.3298,24.2614,24.2809,720500.0
2014-02-14 11:00:00,24.83,24.83,24.73,24.74,840700.0,24.2711,24.2711,24.1734,24.1832,840700.0
2014-02-14 11:05:00,24.73,24.77,24.72,24.76,459300.0,24.1734,24.2125,24.1636,24.2027,459300.0
2014-02-14 11:10:00,24.77,24.8,24.76,24.79,235000.0,24.2125,24.2418,24.2027,24.232,235000.0
2014-02-14 11:15:00,24.79,24.84,24.78,24.81,312800.0,24.232,24.2809,24.2223,24.2516,312800.0
2014-02-14 11:20:00,24.81,24.84,24.8,24.82,199500.0,24.2516,24.2809,24.2418,24.2614,199500.0
2014-02-14 11:25:00,24.82,24.85,24.82,24.83,98400.0,24.2614,24.2907,24.2614,24.2711,98400.0
2014-02-14 11:30:00,24.84,24.89,24.83,24.89,167300.0,24.2809,24.3298,24.2711,24.3298,167300.0
2014-02-14 11:35:00,24.88,24.89,24.82,24.83,193000.0,24.32,24.3298,24.2614,24.2711,193000.0
2014-02-14 11:40:00,24.82,24.87,24.82,24.84,140200.0,24.2614,24.3102,24.2614,24.2809,140200.0
2014-02-14 11:45:00,24.84,24.84,24.81,24.83,69200.0,24.2809,24.2809,24.2516,24.2711,69200.0
2014-02-14 11:50:00,24.83,24.87,24.81,24.84,160600.0,24.2711,24.3102,24.2516,24.2809,160600.0
2014-02-14 11:55:00,24.84,24.87,24.84,24.87,62000.0,24.2809,24.3102,24.2809,24.3102,62000.0
2014-02-14 12:00:00,24.86,24.87,24.84,24.84,45800.0,24.3005,24.3102,24.2809,24.2809,45800.0
2014-02-14 12:05:00,24.84,24.87,24.83,24.84,155300.0,24.2809,24.3102,24.2711,24.2809,155300.0
2014-02-14 12:10:00,24.84,24.86,24.82,24.84,94400.0,24.2809,24.3005,24.2614,24.2809,94400.0
2014-02-14 12:15:00,24.84,24.87,24.84,24.85,57200.0,24.2809,24.3102,24.2809,24.2907,57200.0
2014-02-14 12:20:00,24.85,24.88,24.85,24.88,150200.0,24.2907,24.32,24.2907,24.32,150200.0
2014-02-14 12:25:00,24.87,24.88,24.83,24.83,169800.0,24.3102,24.32,24.2711,24.2711,169800.0
2014-02-14 12:30:00,24.83,24.86,24.83,24.86,54800.0,24.2711,24.3005,24.2711,24.3005,54800.0
2014-02-14 12:35:00,24.85,24.87,24.84,24.85,116900.0,24.2907,24.3102,24.2809,24.2907,116900.0
2014-02-14 12:40:00,24.84,24.89,24.84,24.89,586700.0,24.2809,24.3298,24.2809,24.3298,586700.0
2014-02-14 12:45:00,24.88,24.99,24.88,24.98,1005500.0,24.32,24.4275,24.32,24.4178,1005500.0
2014-02-14 12:50:00,24.99,25.0,24.94,24.96,364200.0,24.4275,24.4373,24.3787,24.3982,364200.0
2014-02-14 12:55:00,24.96,25.0,24.95,25.0,310700.0,24.3982,24.4373,24.3884,24.4373,310700.0
2014-02-14 13:00:00,25.0,25.08,24.99,25.08,1061900.0,24.4373,24.5155,24.4275,24.5155,1061900.0
2014-02-14 13:05:00,25.08,25.11,25.07,25.1,832500.0,24.5155,24.5448,24.5057,24.5351,832500.0
2014-02-14 13:10:00,25.11,25.17,25.1,25.17,541800.0,24.5448,24.6035,24.5351,24.6035,541800.0
2014-02-14 13:15:00,25.17,25.3,25.16,25.27,1029400.0,24.6035,24.7306,24.5937,24.7012,1029400.0
2014-02-14 13:20:00,25.27,25.28,25.2,25.24,564800.0,24.7012,24.711,24.6328,24.6719,564800.0
2014-02-14 13:25:00,25.24,25.25,25.23,25.24,211400.0,24.6719,24.6817,24.6621,24.6719,211400.0
2014-02-14 13:30:00,25.25,25.25,25.15,25.17,1047800.0,24.6817,24.6817,24.5839,24.6035,1047800.0
2014-02-14 13:35:00,25.17,25.25,25.17,25.25,392500.0,24.6035,24.6817,24.6035,24.6817,392500.0
2014-02-14 13:40:00,25.25,25.25,25.2,25.21,321400.0,24.6817,24.6817,24.6328,24.6426,321400.0
2014-02-14 13:45:00,25.2,25.21,25.2,25.2,57600.0,24.6328,24.6426,24.6328,24.6328,57600.0
2014-02-14 13:50:00,25.2,25.24,25.2,25.23,224300.0,24.6328,24.6719,24.6328,24.6621,224300.0
2014-02-14 13:55:00,25.23,25.27,25.2,25.21,496300.0,24.6621,24.7012,24.6328,24.6426,496300.0
2014-02-14 14:00:00,25.21,25.24,25.2,25.23,222300.0,24.6426,24.6719,24.6328,24.6621,222300.0
2014-02-14 14:05:00,25.22,25.23,25.2,25.2,129700.0,24.6524,24.6621,24.6328,24.6328,129700.0
2014-02-14 14:10:00,25.21,25.22,25.2,25.21,173300.0,24.6426,24.6524,24.6328,24.6426,173300.0
2014-02-14 14:15:00,25.21,25.21,25.17,25.18,254400.0,24.6426,24.6426,24.6035,24.6133,254400.0
2014-02-14 14:20:00,25.19,25.2,25.18,25.2,84200.0,24.623,24.6328,24.6133,24.6328,84200.0
2014-02-14 14:25:00,25.2,25.21,25.18,25.19,147300.0,24.6328,24.6426,24.6133,24.623,147300.0
2014-02-14 14:30:00,25.19,25.19,25.16,25.18,90000.0,24.623,24.623,24.5937,24.6133,90000.0
2014-02-14 14:35:00,25.17,25.17,25.16,25.16,86800.0,24.6035,24.6035,24.5937,24.5937,86800.0
2014-02-14 14:40:00,25.17,25.22,25.16,25.22,161100.0,24.6035,24.6524,24.5937,24.6524,161100.0
2014-02-14 14:45:00,25.22,25.22,25.15,25.16,289900.0,24.6524,24.6524,24.5839,24.5937,289900.0
2014-02-14 14:50:00,25.15,25.16,25.03,25.04,460900.0,24.5839,24.5937,24.4666,24.4764,460900.0
2014-02-14 14:55:00,25.05,25.06,24.98,25.05,361700.0,24.4862,24.496,24.4178,24.4862,361700.0
2014-02-14 15:00:00,25.05,25.11,25.05,25.11,205800.0,24.4862,24.5448,24.4862,24.5448,205800.0
2014-02-14 15:05:00,25.11,25.12,25.08,25.1,330900.0,24.5448,24.5546,24.5155,24.5351,330900.0
2014-02-14 15:10:00,25.1,25.11,25.08,25.08,123100.0,24.5351,24.5448,24.5155,24.5155,123100.0
2014-02-14 15:15:00,25.08,25.1,25.07,25.1,100800.0,24.5155,24.5351,24.5057,24.5351,100800.0
2014-02-14 15:20:00,25.1,25.1,25.07,25.07,114400.0,24.5351,24.5351,24.5057,24.5057,114400.0
2014-02-14 15:25:00,25.07,25.09,25.06,25.09,102600.0,24.5057,24.5253,24.496,24.5253,102600.0
2014-02-14 15:30:00,25.09,25.11,25.08,25.09,133200.0,24.5253,24.5448,24.5155,24.5253,133200.0
2014-02-14 15:35:00,25.1,25.11,25.09,25.11,110500.0,24.5351,24.5448,24.5253,24.5448,110500.0
2014-02-14 15:40:00,25.11,25.11,25.05,25.07,322100.0,24.5448,24.5448,24.4862,24.5057,322100.0
2014-02-14 15:45:00,25.07,25.11,25.06,25.1,312900.0,24.5057,24.5448,24.496,24.5351,312900.0
2014-02-14 15:50:00,25.1,25.1,25.06,25.07,413900.0,24.5351,24.5351,24.496,24.5057,413900.0
2014-02-14 15:55:00,25.08,25.09,25.07,25.08,500400.0,24.5155,24.5253,24.5057,24.5155,500400.0
2014-02-18 09:30:00,25.19,25.42,25.1,25.27,1105900.0,24.623,24.8479,24.5351,24.7012,1105900.0
2014-02-18 09:35:00,25.26,25.34,25.16,25.28,920000.0,24.6915,24.7697,24.5937,24.711,920000.0
2014-02-18 09:40:00,25.28,25.29,25.22,25.25,559100.0,24.711,24.7208,24.6524,24.6817,559100.0
2014-02-18 09:45:00,25.25,25.31,25.23,25.3,785400.0,24.6817,24.7403,24.6621,24.7306,785400.0
2014-02-18 09:50:00,25.3,25.3,25.22,25.24,409300.0,24.7306,24.7306,24.6524,24.6719,409300.0
2014-02-18 09:55:00,25.23,25.26,25.16,25.18,390500.0,24.6621,24.6915,24.5937,24.6133,390500.0
2014-02-18 10:00:00,25.18,25.26,25.16,25.21,386000.0,24.6133,24.6915,24.5937,24.6426,386000.0
2014-02-18 10:05:00,25.22,25.39,25.21,25.38,963200.0,24.6524,24.8185,24.6426,24.8088,963200.0
2014-02-18 10:10:00,25.38,25.39,25.3,25.32,614800.0,24.8088,24.8185,24.7306,24.7501,614800.0
2014-02-18 10:15:00,25.32,25.32,25.28,25.3,412000.0,24.7501,24.7501,24.711,24.7306,412000.0
2014-02-18 10:20:00,25.3,25.45,25.3,25.41,854800.0,24.7306,24.8772,24.7306,24.8381,854800.0
2014-02-18 10:25:00,25.41,25.42,25.36,25.4,966700.0,24.8381,24.8479,24.7892,24.8283,966700.0
2014-02-18 10:30:00,25.4,25.43,25.33,25.43,741600.0,24.8283,24.8576,24.7599,24.8576,741600.0
2014-02-18 10:35:00,25.43,25.52,25.4,25.5,1376600.0,24.8576,24.9456,24.8283,24.9261,1376600.0
2014-02-18 10:40:00,25.5,25.53,25.46,25.53,891000.0,24.9261,24.9554,24.887,24.9554,891000.0
2014-02-18 10:45:00,25.53,25.61,25.51,25.52,757500.0,24.9554,25.0336,24.9358,24.9456,757500.0
2014-02-18 10:50:00,25.52,25.6,25.5,25.52,736400.0,24.9456,25.0238,24.9261,24.9456,736400.0
2014-02-18 10:55:00,25.53,25.55,25.5,25.52,370900.0,24.9554,24.9749,24.9261,24.9456,370900.0
2014-02-18 11:00:00,25.52,25.57,25.52,25.55,447600.0,24.9456,24.9945,24.9456,24.9749,447600.0
2014-02-18 11:05:00,25.54,25.54,25.51,25.53,339500.0,24.9652,24.9652,24.9358,24.9554,339500.0
2014-02-18 11:10:00,25.53,25.53,25.45,25.47,402200.0,24.9554,24.9554,24.8772,24.8967,402200.0
2014-02-18 11:15:00,25.47,25.53,25.46,25.5,435900.0,24.8967,24.9554,24.887,24.9261,435900.0
2014-02-18 11:20:00,25.5,25.52,25.49,25.5,160200.0,24.9261,24.9456,24.9163,24.9261,160200.0
2014-02-18 11:25:00,25.49,25.51,25.49,25.51,124700.0,24.9163,24.9358,24.9163,24.9358,124700.0
2014-02-18 11:30:00,25.51,25.55,25.5,25.5,317500.0,24.9358,24.9749,24.9261,24.9261,317500.0
2014-02-18 11:35:00,25.5,25.55,25.5,25.53,231900.0,24.9261,24.9749,24.9261,24.9554,231900.0
2014-02-18 11:40:00,25.52,25.55,25.51,25.55,179600.0,24.9456,24.9749,24.9358,24.9749,179600.0
2014-02-18 11:45:00,25.54,25.6,25.54,25.58,338100.0,24.9652,25.0238,24.9652,25.0043,338100.0
2014-02-18 11:50:00,25.58,25.6,25.57,25.6,167100.0,25.0043,25.0238,24.9945,25.0238,167100.0
2014-02-18 11:55:00,25.6,25.6,25.52,25.53,177900.0,25.0238,25.0238,24.9456,24.9554,177900.0
2014-02-18 12:00:00,25.53,25.55,25.5,25.5,199200.0,24.9554,24.9749,24.9261,24.9261,199200.0
2014-02-18 12:05:00,25.51,25.51,25.42,25.42,193500.0,24.9358,24.9358,24.8479,24.8479,193500.0
2014-02-18 12:10:00,25.42,25.44,25.4,25.42,220800.0,24.8479,24.8674,24.8283,24.8479,220800.0
2014-02-18 12:15:00,25.42,25.44,25.37,25.43,268100.0,24.8479,24.8674,24.799,24.8576,268100.0
2014-02-18 12:20:00,25.43,25.48,25.43,25.47,117800.0,24.8576,24.9065,24.8576,24.8967,117800.0
2014-02-18 12:25:00,25.48,25.52,25.45,25.46,518400.0,24.9065,24.9456,24.8772,24.887,518400.0
2014-02-18 12:30:00,25.46,25.51,25.45,25.51,323800.0,24.887,24.9358,24.8772,24.9358,323800.0
2014-02-18 12:35:00,25.51,25.54,25.49,25.54,267900.0,24.9358,24.9652,24.9163,24.9652,267900.0
2014-02-18 12:40:00,25.54,25.57,25.51,25.57,179800.0,24.9652,24.9945,24.9358,24.9945,179800.0
2014-02-18 12:45:00,25.57,25.61,25.56,25.59,397300.0,24.9945,25.0336,24.9847,25.014,397300.0
2014-02-18 12:50:00,25.59,25.61,25.58,25.58,389200.0,25.014,25.0336,25.0043,25.0043,389200.0
2014-02-18 12:55:00,25.58,25.61,25.58,25.59,213700.0,25.0043,25.0336,25.0043,25.014,213700.0
2014-02-18 13:00:00,25.59,25.6,25.53,25.54,321000.0,25.014,25.0238,24.9554,24.9652,321000.0
2014-02-18 13:05:00,25.53,25.54,25.47,25.49,276300.0,24.9554,24.9652,24.8967,24.9163,276300.0
2014-02-18 13:10:00,25.49,25.51,25.49,25.51,94100.0,24.9163,24.9358,24.9163,24.9358,94100.0
2014-02-18 13:15:00,25.51,25.51,25.46,25.47,162300.0,24.9358,24.9358,24.887,24.8967,162300.0
2014-02-18 13:20:00,25.47,25.48,25.42,25.43,151100.0,24.8967,24.9065,24.8479,24.8576,151100.0
2014-02-18 13:25:00,25.44,25.55,25.43,25.53,647900.0,24.8674,24.9749,24.8576,24.9554,647900.0
2014-02-18 13:30:00,25.53,25.56,25.5,25.53,190800.0,24.9554,24.9847,24.9261,24.9554,190800.0
2014-02-18 13:35:00,25.53,25.55,25.53,25.55,122200.0,24.9554,24.9749,24.9554,24.9749,122200.0
2014-02-18 13:40:00,25.55,25.58,25.54,25.58,102000.0,24.9749,25.0043,24.9652,25.0043,102000.0
2014-02-18 13:45:00,25.58,25.58,25.56,25.58,232000.0,25.0043,25.0043,24.9847,25.0043,232000.0
2014-02-18 13:50:00,25.57,25.66,25.57,25.64,733000.0,24.9945,25.0825,24.9945,25.0629,733000.0
2014-02-18 13:55:00,25.63,25.66,25.62,25.65,567800.0,25.0531,25.0825,25.0434,25.0727,567800.0
2014-02-18 14:00:00,25.64,25.65,25.61,25.62,248300.0,25.0629,25.0727,25.0336,25.0434,248300.0
2014-02-18 14:05:00,25.62,25.63,25.57,25.57,356400.0,25.0434,25.0531,24.9945,24.9945,356400.0
2014-02-18 14:10:00,25.57,25.59,25.55,25.56,143700.0,24.9945,25.014,24.9749,24.9847,143700.0
2014-02-18 14:15:00,25.55,25.6,25.55,25.6,228100.0,24.9749,25.0238,24.9749,25.0238,228100.0
2014-02-18 14:20:00,25.6,25.6,25.54,25.55,146100.0,25.0238,25.0238,24.9652,24.9749,146100.0
2014-02-18 14:25:00,25.55,25.58,25.52,25.52,149400.0,24.9749,25.0043,24.9456,24.9456,149400.0
2014-02-18 14:30:00,25.53,25.55,25.52,25.54,158700.0,24.9554,24.9749,24.9456,24.9652,158700.0
2014-02-18 14:35:00,25.54,25.54,25.49,25.51,217300.0,24.9652,24.9652,24.9163,24.9358,217300.0
2014-02-18 14:40:00,25.51,25.51,25.49,25.5,222700.0,24.9358,24.9358,24.9163,24.9261,222700.0
2014-02-18 14:45:00,25.5,25.5,25.45,25.48,328500.0,24.9261,24.9261,24.8772,24.9065,328500.0
2014-02-18 14:50:00,25.49,25.5,25.48,25.49,170300.0,24.9163,24.9261,24.9065,24.9163,170300.0
2014-02-18 14:55:00,25.49,25.49,25.43,25.48,207000.0,24.9163,24.9163,24.8576,24.9065,207000.0
2014-02-18 15:00:00,25.48,25.49,25.45,25.46,137900.0,24.9065,24.9163,24.8772,24.887,137900.0
2014-02-18 15:05:00,25.46,25.48,25.46,25.46,106500.0,24.887,24.9065,24.887,24.887,106500.0
2014-02-18 15:10:00,25.46,25.47,25.45,25.46,182800.0,24.887,24.8967,24.8772,24.887,182800.0
2014-02-18 15:15:00,25.46,25.47,25.42,25.45,569100.0,24.887,24.8967,24.8479,24.8772,569100.0
2014-02-18 15:20:00,25.45,25.48,25.42,25.46,635100.0,24.8772,24.9065,24.8479,24.887,635100.0
2014-02-18 15:25:00,25.46,25.46,25.42,25.44,315400.0,24.887,24.887,24.8479,24.8674,315400.0
2014-02-18 15:30:00,25.44,25.47,25.41,25.47,196800.0,24.8674,24.8967,24.8381,24.8967,196800.0
2014-02-18 15:35:00,25.47,25.47,25.43,25.44,365700.0,24.8967,24.8967,24.8576,24.8674,365700.0
2014-02-18 15:40:00,25.44,25.44,25.4,25.4,370000.0,24.8674,24.8674,24.8283,24.8283,370000.0
2014-02-18 15:45:00,25.4,25.44,25.38,25.44,444600.0,24.8283,24.8674,24.8088,24.8674,444600.0
2014-02-18 15:50:00,25.44,25.46,25.41,25.45,487000.0,24.8674,24.887,24.8381,24.8772,487000.0
2014-02-18 15:55:00,25.45,25.45,25.41,25.42,951000.0,24.8772,24.8772,24.8381,24.8479,951000.0
2014-02-19 09:30:00,25.42,25.45,25.28,25.29,790500.0,24.8479,24.8772,24.711,24.7208,790500.0
2014-02-19 09:35:00,25.29,25.49,25.22,25.39,923000.0,24.7208,24.9163,24.6524,24.8185,923000.0
2014-02-19 09:40:00,25.4,25.5,25.25,25.46,739400.0,24.8283,24.9261,24.6817,24.887,739400.0
2014-02-19 09:45:00,25.46,25.47,25.3,25.3,529800.0,24.887,24.8967,24.7306,24.7306,529800.0
2014-02-19 09:50:00,25.3,25.32,25.17,25.28,796700.0,24.7306,24.7501,24.6035,24.711,796700.0
2014-02-19 09:55:00,25.28,25.31,25.24,25.3,435000.0,24.711,24.7403,24.6719,24.7306,435000.0
2014-02-19 10:00:00,25.3,25.41,25.22,25.4,767900.0,24.7306,24.8381,24.6524,24.8283,767900.0
2014-02-19 10:05:00,25.41,25.41,25.33,25.38,446200.0,24.8381,24.8381,24.7599,24.8088,446200.0
2014-02-19 10:10:00,25.38,25.56,25.38,25.51,1109500.0,24.8088,24.9847,24.8088,24.9358,1109500.0
2014-02-19 10:15:00,25.51,25.54,25.47,25.53,605600.0,24.9358,24.9652,24.8967,24.9554,605600.0
2014-02-19 10:20:00,25.54,25.61,25.53,25.6,1107600.0,24.9652,25.0336,24.9554,25.0238,1107600.0
2014-02-19 10:25:00,25.6,25.68,25.59,25.61,786000.0,25.0238,25.102,25.014,25.0336,786000.0
2014-02-19 10:30:00,25.61,25.62,25.52,25.54,395700.0,25.0336,25.0434,24.9456,24.9652,395700.0
2014-02-19 10:35:00,25.54,25.6,25.53,25.56,435800.0,24.9652,25.0238,24.9554,24.9847,435800.0
2014-02-19 10:40:00,25.56,25.57,25.55,25.57,88900.0,24.9847,24.9945,24.9749,24.9945,88900.0
2014-02-19 10:45:00,25.57,25.58,25.55,25.58,177500.0,24.9945,25.0043,24.9749,25.0043,177500.0
2014-02-19 10:50:00,25.58,25.59,25.55,25.55,224900.0,25.0043,25.014,24.9749,24.9749,224900.0
2014-02-19 10:55:00,25.55,25.62,25.53,25.61,425000.0,24.9749,25.0434,24.9554,25.0336,425000.0
2014-02-19 11:00:00,25.62,25.62,25.57,25.59,289400.0,25.0434,25.0434,24.9945,25.014,289400.0
2014-02-19 11:05:00,25.59,25.6,25.54,25.57,251800.0,25.014,25.0238,24.9652,24.9945,251800.0
2014-02-19 11:10:00,25.57,25.59,25.55,25.55,211100.0,24.9945,25.014,24.9749,24.9749,211100.0
2014-02-19 11:15:00,25.55,25.58,25.52,25.54,404100.0,24.9749,25.0043,24.9456,24.9652,404100.0
2014-02-19 11:20:00,25.55,25.55,25.5,25.5,339900.0,24.9749,24.9749,24.9261,24.9261,339900.0
2014-02-19 11:25:00,25.51,25.51,25.5,25.51,115800.0,24.9358,24.9358,24.9261,24.9358,115800.0
2014-02-19 11:30:00,25.51,25.55,25.5,25.53,274400.0,24.9358,24.9749,24.9261,24.9554,274400.0
2014-02-19 11:35:00,25.53,25.54,25.48,25.52,337000.0,24.9554,24.9652,24.9065,24.9456,337000.0
2014-02-19 11:40:00,25.52,25.57,25.51,25.57,228700.0,24.9456,24.9945,24.9358,24.9945,228700.0
2014-02-19 11:45:00,25.57,25.57,25.53,25.53,128400.0,24.9945,24.9945,24.9554,24.9554,128400.0
2014-02-19 11:50:00,25.52,25.53,25.49,25.51,177500.0,24.9456,24.9554,24.9163,24.9358,177500.0
2014-02-19 11:55:00,25.51,25.52,25.43,25.44,256900.0,24.9358,24.9456,24.8576,24.8674,256900.0
2014-02-19 12:00:00,25.43,25.49,25.37,25.49,400800.0,24.8576,24.9163,24.799,24.9163,400800.0
2014-02-19 12:05:00,25.48,25.49,25.46,25.47,118500.0,24.9065,24.9163,24.887,24.8967,118500.0
2014-02-19 12:10:00,25.47,25.49,25.46,25.48,180600.0,24.8967,24.9163,24.887,24.9065,180600.0
2014-02-19 12:15:00,25.48,25.48,25.42,25.45,133900.0,24.9065,24.9065,24.8479,24.8772,133900.0
2014-02-19 12:20:00,25.45,25.46,25.41,25.45,183900.0,24.8772,24.887,24.8381,24.8772,183900.0
2014-02-19 12:25:00,25.45,25.46,25.4,25.42,144300.0,24.8772,24.887,24.8283,24.8479,144300.0
2014-02-19 12:30:00,25.42,25.47,25.42,25.47,106400.0,24.8479,24.8967,24.8479,24.8967,106400.0
2014-02-19 12:35:00,25.47,25.5,25.46,25.5,115500.0,24.8967,24.9261,24.887,24.9261,115500.0
2014-02-19 12:40:00,25.5,25.5,25.48,25.5,98800.0,24.9261,24.9261,24.9065,24.9261,98800.0
2014-02-19 12:45:00,25.5,25.51,25.49,25.49,138300.0,24.9261,24.9358,24.9163,24.9163,138300.0
2014-02-19 12:50:00,25.5,25.51,25.49,25.5,86100.0,24.9261,24.9358,24.9163,24.9261,86100.0
2014-02-19 12:55:00,25.5,25.5,25.46,25.5,142900.0,24.9261,24.9261,24.887,24.9261,142900.0
2014-02-19 13:00:00,25.5,25.5,25.48,25.49,50300.0,24.9261,24.9261,24.9065,24.9163,50300.0
2014-02-19 13:05:00,25.5,25.5,25.48,25.49,140700.0,24.9261,24.9261,24.9065,24.9163,140700.0
2014-02-19 13:10:00,25.49,25.5,25.48,25.49,95100.0,24.9163,24.9261,24.9065,24.9163,95100.0
2014-02-19 13:15:00,25.5,25.5,25.48,25.49,94500.0,24.9261,24.9261,24.9065,24.9163,94500.0
2014-02-19 13:20:00,25.49,25.51,25.48,25.49,158700.0,24.9163,24.9358,24.9065,24.9163,158700.0
2014-02-19 13:25:00,25.5,25.51,25.48,25.49,101900.0,24.9261,24.9358,24.9065,24.9163,101900.0
2014-02-19 13:30:00,25.49,25.51,25.48,25.49,85300.0,24.9163,24.9358,24.9065,24.9163,85300.0
2014-02-19 13:35:00,25.49,25.49,25.48,25.49,45900.0,24.9163,24.9163,24.9065,24.9163,45900.0
2014-02-19 13:40:00,25.48,25.49,25.44,25.45,158000.0,24.9065,24.9163,24.8674,24.8772,158000.0
2014-02-19 13:45:00,25.45,25.46,25.44,25.46,45900.0,24.8772,24.887,24.8674,24.887,45900.0
2014-02-19 13:50:00,25.46,25.49,25.45,25.47,158000.0,24.887,24.9163,24.8772,24.8967,158000.0
2014-02-19 13:55:00,25.48,25.5,25.47,25.47,87800.0,24.9065,24.9261,24.8967,24.8967,87800.0
2014-02-19 14:00:00,25.47,25.5,25.4,25.44,400900.0,24.8967,24.9261,24.8283,24.8674,400900.0
2014-02-19 14:05:00,25.44,25.51,25.43,25.5,212300.0,24.8674,24.9358,24.8576,24.9261,212300.0
2014-02-19 14:10:00,25.5,25.54,25.47,25.47,243400.0,24.9261,24.9652,24.8967,24.8967,243400.0
2014-02-19 14:15:00,25.48,25.5,25.45,25.48,68200.0,24.9065,24.9261,24.8772,24.9065,68200.0
2014-02-19 14:20:00,25.48,25.5,25.43,25.49,152500.0,24.9065,24.9261,24.8576,24.9163,152500.0
2014-02-19 14:25:00,25.49,25.51,25.46,25.51,160100.0,24.9163,24.9358,24.887,24.9358,160100.0
2014-02-19 14:30:00,25.51,25.51,25.47,25.49,125900.0,24.9358,24.9358,24.8967,24.9163,125900.0
2014-02-19 14:35:00,25.48,25.51,25.48,25.49,207000.0,24.9065,24.9358,24.9065,24.9163,207000.0
2014-02-19 14:40:00,25.49,25.51,25.45,25.46,167700.0,24.9163,24.9358,24.8772,24.887,167700.0
2014-02-19 14:45:00,25.46,25.48,25.43,25.46,102600.0,24.887,24.9065,24.8576,24.887,102600.0
2014-02-19 14:50:00,25.45,25.49,25.45,25.47,63900.0,24.8772,24.9163,24.8772,24.8967,63900.0
2014-02-19 14:55:00,25.47,25.48,25.43,25.47,99500.0,24.8967,24.9065,24.8576,24.8967,99500.0
2014-02-19 15:00:00,25.47,25.5,25.46,25.48,72200.0,24.8967,24.9261,24.887,24.9065,72200.0
2014-02-19 15:05:00,25.48,25.49,25.46,25.48,86300.0,24.9065,24.9163,24.887,24.9065,86300.0
2014-02-19 15:10:00,25.47,25.48,25.42,25.44,138300.0,24.8967,24.9065,24.8479,24.8674,138300.0
2014-02-19 15:15:00,25.45,25.47,25.41,25.41,268300.0,24.8772,24.8967,24.8381,24.8381,268300.0
2014-02-19 15:20:00,25.41,25.45,25.4,25.44,166200.0,24.8381,24.8772,24.8283,24.8674,166200.0
2014-02-19 15:25:00,25.44,25.44,25.4,25.4,129100.0,24.8674,24.8674,24.8283,24.8283,129100.0
2014-02-19 15:30:00,25.4,25.43,25.37,25.38,261500.0,24.8283,24.8576,24.799,24.8088,261500.0
2014-02-19 15:35:00,25.37,25.38,25.33,25.35,312500.0,24.799,24.8088,24.7599,24.7794,312500.0
2014-02-19 15:40:00,25.35,25.39,25.35,25.38,277800.0,24.7794,24.8185,24.7794,24.8088,277800.0
2014-02-19 15:45:00,25.38,25.41,25.34,25.37,239600.0,24.8088,24.8381,24.7697,24.799,239600.0
2014-02-19 15:50:00,25.37,25.41,25.36,25.39,518500.0,24.799,24.8381,24.7892,24.8185,518500.0
2014-02-19 15:55:00,25.39,25.42,25.37,25.42,580900.0,24.8185,24.8479,24.799,24.8479,580900.0
2014-02-20 09:30:00,25.35,25.51,25.35,25.49,444900.0,24.7794,24.9358,24.7794,24.9163,444900.0
2014-02-20 09:35:00,25.48,25.51,25.32,25.35,368400.0,24.9065,24.9358,24.7501,24.7794,368400.0
2014-02-20 09:40:00,25.34,25.48,25.33,25.41,333400.0,24.7697,24.9065,24.7599,24.8381,333400.0
2014-02-20 09:45:00,25.41,25.5,25.39,25.48,668800.0,24.8381,24.9261,24.8185,24.9065,668800.0
2014-02-20 09:50:00,25.48,25.49,25.42,25.44,483900.0,24.9065,24.9163,24.8479,24.8674,483900.0
2014-02-20 09:55:00,25.44,25.48,25.42,25.48,138500.0,24.8674,24.9065,24.8479,24.9065,138500.0
2014-02-20 10:00:00,25.48,25.54,25.42,25.49,543000.0,24.9065,24.9652,24.8479,24.9163,543000.0
2014-02-20 10:05:00,25.49,25.53,25.47,25.5,299100.0,24.9163,24.9554,24.8967,24.9261,299100.0
2014-02-20 10:10:00,25.5,25.58,25.5,25.57,554600.0,24.9261,25.0043,24.9261,24.9945,554600.0
2014-02-20 10:15:00,25.57,25.58,25.5,25.52,537500.0,24.9945,25.0043,24.9261,24.9456,537500.0
2014-02-20 10:20:00,25.53,25.59,25.51,25.58,287600.0,24.9554,25.014,24.9358,25.0043,287600.0
2014-02-20 10:25:00,25.59,25.62,25.54,25.59,603400.0,25.014,25.0434,24.9652,25.014,603400.0
2014-02-20 10:30:00,25.59,25.66,25.59,25.65,1081400.0,25.014,25.0825,25.014,25.0727,1081400.0
2014-02-20 10:35:00,25.64,25.66,25.58,25.59,367600.0,25.0629,25.0825,25.0043,25.014,367600.0
2014-02-20 10:40:00,25.59,25.61,25.54,25.58,434600.0,25.014,25.0336,24.9652,25.0043,434600.0
2014-02-20 10:45:00,25.59,25.59,25.5,25.52,391300.0,25.014,25.014,24.9261,24.9456,391300.0
2014-02-20 10:50:00,25.52,25.55,25.47,25.54,181100.0,24.9456,24.9749,24.8967,24.9652,181100.0
2014-02-20 10:55:00,25.55,25.55,25.5,25.54,161200.0,24.9749,24.9749,24.9261,24.9652,161200.0
2014-02-20 11:00:00,25.53,25.55,25.51,25.55,137900.0,24.9554,24.9749,24.9358,24.9749,137900.0
2014-02-20 11:05:00,25.55,25.56,25.53,25.55,185700.0,24.9749,24.9847,24.9554,24.9749,185700.0
2014-02-20 11:10:00,25.55,25.55,25.51,25.52,142700.0,24.9749,24.9749,24.9358,24.9456,142700.0
2014-02-20 11:15:00,25.52,25.55,25.5,25.52,154100.0,24.9456,24.9749,24.9261,24.9456,154100.0
2014-02-20 11:20:00,25.52,25.53,25.51,25.52,77000.0,24.9456,24.9554,24.9358,24.9456,77000.0
2014-02-20 11:25:00,25.51,25.52,25.45,25.49,265700.0,24.9358,24.9456,24.8772,24.9163,265700.0
2014-02-20 11:30:00,25.49,25.5,25.47,25.5,80300.0,24.9163,24.9261,24.8967,24.9261,80300.0
2014-02-20 11:35:00,25.49,25.52,25.42,25.48,446200.0,24.9163,24.9456,24.8479,24.9065,446200.0
2014-02-20 11:40:00,25.48,25.52,25.48,25.51,165900.0,24.9065,24.9456,24.9065,24.9358,165900.0
2014-02-20 11:45:00,25.51,25.52,25.46,25.5,233700.0,24.9358,24.9456,24.887,24.9261,233700.0
2014-02-20 11:50:00,25.5,25.51,25.49,25.5,120300.0,24.9261,24.9358,24.9163,24.9261,120300.0
2014-02-20 11:55:00,25.49,25.51,25.49,25.5,99300.0,24.9163,24.9358,24.9163,24.9261,99300.0
2014-02-20 12:00:00,25.51,25.53,25.5,25.52,277300.0,24.9358,24.9554,24.9261,24.9456,277300.0
2014-02-20 12:05:00,25.52,25.53,25.5,25.5,83500.0,24.9456,24.9554,24.9261,24.9261,83500.0
2014-02-20 12:10:00,25.51,25.52,25.47,25.49,149000.0,24.9358,24.9456,24.8967,24.9163,149000.0
2014-02-20 12:15:00,25.49,25.52,25.48,25.5,273700.0,24.9163,24.9456,24.9065,24.9261,273700.0
2014-02-20 12:20:00,25.5,25.51,25.48,25.51,109200.0,24.9261,24.9358,24.9065,24.9358,109200.0
2014-02-20 12:25:00,25.51,25.53,25.49,25.51,231500.0,24.9358,24.9554,24.9163,24.9358,231500.0
2014-02-20 12:30:00,25.51,25.53,25.47,25.47,209600.0,24.9358,24.9554,24.8967,24.8967,209600.0
2014-02-20 12:35:00,25.48,25.49,25.46,25.47,78500.0,24.9065,24.9163,24.887,24.8967,78500.0
2014-02-20 12:40:00,25.46,25.49,25.46,25.49,71500.0,24.887,24.9163,24.887,24.9163,71500.0
2014-02-20 12:45:00,25.49,25.52,25.48,25.48,97500.0,24.9163,24.9456,24.9065,24.9065,97500.0
2014-02-20 12:50:00,25.48,25.51,25.47,25.49,87000.0,24.9065,24.9358,24.8967,24.9163,87000.0
2014-02-20 12:55:00,25.5,25.52,25.49,25.51,102300.0,24.9261,24.9456,24.9163,24.9358,102300.0
2014-02-20 13:00:00,25.51,25.52,25.49,25.5,134000.0,24.9358,24.9456,24.9163,24.9261,134000.0
2014-02-20 13:05:00,25.5,25.51,25.46,25.48,239800.0,24.9261,24.9358,24.887,24.9065,239800.0
2014-02-20 13:10:00,25.48,25.49,25.44,25.45,235400.0,24.9065,24.9163,24.8674,24.8772,235400.0
2014-02-20 13:15:00,25.44,25.47,25.43,25.46,140300.0,24.8674,24.8967,24.8576,24.887,140300.0
2014-02-20 13:20:00,25.46,25.49,25.42,25.44,194400.0,24.887,24.9163,24.8479,24.8674,194400.0
2014-02-20 13:25:00,25.44,25.46,25.43,25.46,52500.0,24.8674,24.887,24.8576,24.887,52500.0
2014-02-20 13:30:00,25.46,25.49,25.46,25.48,70900.0,24.887,24.9163,24.887,24.9065,70900.0
2014-02-20 13:35:00,25.48,25.48,25.46,25.46,82500.0,24.9065,24.9065,24.887,24.887,82500.0
2014-02-20 13:40:00,25.47,25.47,25.43,25.46,171200.0,24.8967,24.8967,24.8576,24.887,171200.0
2014-02-20 13:45:00,25.46,25.46,25.44,25.44,66100.0,24.887,24.887,24.8674,24.8674,66100.0
2014-02-20 13:50:00,25.45,25.52,25.45,25.47,387000.0,24.8772,24.9456,24.8772,24.8967,387000.0
2014-02-20 13:55:00,25.47,25.5,25.46,25.5,198200.0,24.8967,24.9261,24.887,24.9261,198200.0
2014-02-20 14:00:00,25.5,25.5,25.47,25.48,174500.0,24.9261,24.9261,24.8967,24.9065,174500.0
2014-02-20 14:05:00,25.47,25.49,25.47,25.49,145200.0,24.8967,24.9163,24.8967,24.9163,145200.0
2014-02-20 14:10:00,25.49,25.51,25.48,25.51,170900.0,24.9163,24.9358,24.9065,24.9358,170900.0
2014-02-20 14:15:00,25.51,25.51,25.49,25.49,305900.0,24.9358,24.9358,24.9163,24.9163,305900.0
2014-02-20 14:20:00,25.5,25.5,25.45,25.47,165200.0,24.9261,24.9261,24.8772,24.8967,165200.0
2014-02-20 14:25:00,25.47,25.48,25.44,25.46,206200.0,24.8967,24.9065,24.8674,24.887,206200.0
2014-02-20 14:30:00,25.46,25.48,25.45,25.46,99000.0,24.887,24.9065,24.8772,24.887,99000.0
2014-02-20 14:35:00,25.46,25.49,25.46,25.48,111500.0,24.887,24.9163,24.887,24.9065,111500.0
2014-02-20 14:40:00,25.49,25.51,25.48,25.49,397100.0,24.9163,24.9358,24.9065,24.9163,397100.0
2014-02-20 14:45:00,25.49,25.49,25.44,25.45,270800.0,24.9163,24.9163,24.8674,24.8772,270800.0
2014-02-20 14:50:00,25.46,25.49,25.45,25.49,115600.0,24.887,24.9163,24.8772,24.9163,115600.0
2014-02-20 14:55:00,25.49,25.5,25.47,25.48,220000.0,24.9163,24.9261,24.8967,24.9065,220000.0
2014-02-20 15:00:00,25.48,25.5,25.47,25.5,205300.0,24.9065,24.9261,24.8967,24.9261,205300.0
2014-02-20 15:05:00,25.5,25.52,25.48,25.49,804200.0,24.9261,24.9456,24.9065,24.9163,804200.0
2014-02-20 15:10:00,25.49,25.5,25.46,25.47,345000.0,24.9163,24.9261,24.887,24.8967,345000.0
2014-02-20 15:15:00,25.47,25.48,25.45,25.46,148700.0,24.8967,24.9065,24.8772,24.887,148700.0
2014-02-20 15:20:00,25.46,25.46,25.43,25.45,262200.0,24.887,24.887,24.8576,24.8772,262200.0
2014-02-20 15:25:00,25.45,25.49,25.43,25.49,295400.0,24.8772,24.9163,24.8576,24.9163,295400.0
2014-02-20 15:30:00,25.49,25.51,25.49,25.5,413000.0,24.9163,24.9358,24.9163,24.9261,413000.0
2014-02-20 15:35:00,25.5,25.5,25.46,25.48,240700.0,24.9261,24.9261,24.887,24.9065,240700.0
2014-02-20 15:40:00,25.48,25.48,25.44,25.45,359000.0,24.9065,24.9065,24.8674,24.8772,359000.0
2014-02-20 15:45:00,25.45,25.5,25.45,25.49,345000.0,24.8772,24.9261,24.8772,24.9163,345000.0
2014-02-20 15:50:00,25.49,25.49,25.45,25.46,449900.0,24.9163,24.9163,24.8772,24.887,449900.0
2014-02-20 15:55:00,25.46,25.5,25.45,25.49,864300.0,24.887,24.9261,24.8772,24.9163,864300.0
2014-02-21 09:30:00,25.57,25.59,25.32,25.43,1443900.0,24.9945,25.014,24.7501,24.8576,1443900.0
2014-02-21 09:35:00,25.42,25.43,25.37,25.37,363200.0,24.8479,24.8576,24.799,24.799,363200.0
2014-02-21 09:40:00,25.37,25.43,25.32,25.41,449800.0,24.799,24.8576,24.7501,24.8381,449800.0
2014-02-21 09:45:00,25.41,25.44,25.35,25.36,300300.0,24.8381,24.8674,24.7794,24.7892,300300.0
2014-02-21 09:50:00,25.36,25.36,25.23,25.27,757700.0,24.7892,24.7892,24.6621,24.7012,757700.0
2014-02-21 09:55:00,25.27,25.37,25.27,25.34,424200.0,24.7012,24.799,24.7012,24.7697,424200.0
2014-02-21 10:00:00,25.34,25.37,25.25,25.3,452000.0,24.7697,24.799,24.6817,24.7306,452000.0
2014-02-21 10:05:00,25.29,25.29,25.21,25.25,393400.0,24.7208,24.7208,24.6426,24.6817,393400.0
2014-02-21 10:10:00,25.25,25.32,25.24,25.3,217600.0,24.6817,24.7501,24.6719,24.7306,217600.0
2014-02-21 10:15:00,25.3,25.36,25.3,25.35,158000.0,24.7306,24.7892,24.7306,24.7794,158000.0
2014-02-21 10:20:00,25.34,25.35,25.3,25.3,204100.0,24.7697,24.7794,24.7306,24.7306,204100.0
2014-02-21 10:25:00,25.3,25.32,25.28,25.29,159400.0,24.7306,24.7501,24.711,24.7208,159400.0
2014-02-21 10:30:00,25.3,25.34,25.28,25.31,231200.0,24.7306,24.7697,24.711,24.7403,231200.0
2014-02-21 10:35:00,25.31,25.35,25.31,25.33,92400.0,24.7403,24.7794,24.7403,24.7599,92400.0
2014-02-21 10:40:00,25.33,25.37,25.33,25.35,154400.0,24.7599,24.799,24.7599,24.7794,154400.0
2014-02-21 10:45:00,25.34,25.37,25.33,25.36,91300.0,24.7697,24.799,24.7599,24.7892,91300.0
2014-02-21 10:50:00,25.37,25.37,25.33,25.34,139700.0,24.799,24.799,24.7599,24.7697,139700.0
2014-02-21 10:55:00,25.35,25.37,25.3,25.3,199800.0,24.7794,24.799,24.7306,24.7306,199800.0
2014-02-21 11:00:00,25.3,25.33,25.25,25.25,265700.0,24.7306,24.7599,24.6817,24.6817,265700.0
2014-02-21 11:05:00,25.25,25.28,25.23,25.24,333700.0,24.6817,24.711,24.6621,24.6719,333700.0
2014-02-21 11:10:00,25.25,25.26,25.21,25.22,226800.0,24.6817,24.6915,24.6426,24.6524,226800.0
2014-02-21 11:15:00,25.21,25.24,25.2,25.24,229400.0,24.6426,24.6719,24.6328,24.6719,229400.0
2014-02-21 11:20:00,25.23,25.3,25.23,25.25,280800.0,24.6621,24.7306,24.6621,24.6817,280800.0
2014-02-21 11:25:00,25.24,25.28,25.2,25.28,404500.0,24.6719,24.711,24.6328,24.711,404500.0
2014-02-21 11:30:00,25.27,25.29,25.24,25.27,226300.0,24.7012,24.7208,24.6719,24.7012,226300.0
2014-02-21 11:35:00,25.26,25.27,25.2,25.25,229000.0,24.6915,24.7012,24.6328,24.6817,229000.0
2014-02-21 11:40:00,25.25,25.28,25.24,25.26,380300.0,24.6817,24.711,24.6719,24.6915,380300.0
2014-02-21 11:45:00,25.26,25.27,25.2,25.2,403500.0,24.6915,24.7012,24.6328,24.6328,403500.0
2014-02-21 11:50:00,25.2,25.23,25.19,25.21,473000.0,24.6328,24.6621,24.623,24.6426,473000.0
2014-02-21 11:55:00,25.2,25.22,25.18,25.2,256000.0,24.6328,24.6524,24.6133,24.6328,256000.0
2014-02-21 12:00:00,25.2,25.22,25.19,25.19,375800.0,24.6328,24.6524,24.623,24.623,375800.0
2014-02-21 12:05:00,25.19,25.22,25.18,25.19,209100.0,24.623,24.6524,24.6133,24.623,209100.0
2014-02-21 12:10:00,25.19,25.21,25.17,25.18,200000.0,24.623,24.6426,24.6035,24.6133,200000.0
2014-02-21 12:15:00,25.17,25.2,25.17,25.18,163900.0,24.6035,24.6328,24.6035,24.6133,163900.0
2014-02-21 12:20:00,25.19,25.2,25.17,25.19,141200.0,24.623,24.6328,24.6035,24.623,141200.0
2014-02-21 12:25:00,25.19,25.2,25.18,25.2,171200.0,24.623,24.6328,24.6133,24.6328,171200.0
2014-02-21 12:30:00,25.2,25.21,25.17,25.18,204100.0,24.6328,24.6426,24.6035,24.6133,204100.0
2014-02-21 12:35:00,25.19,25.19,25.15,25.17,147400.0,24.623,24.623,24.5839,24.6035,147400.0
2014-02-21 12:40:00,25.16,25.18,25.15,25.16,193900.0,24.5937,24.6133,24.5839,24.5937,193900.0
2014-02-21 12:45:00,25.16,25.17,25.12,25.14,346300.0,24.5937,24.6035,24.5546,24.5742,346300.0
2014-02-21 12:50:00,25.14,25.15,25.1,25.1,378600.0,24.5742,24.5839,24.5351,24.5351,378600.0
2014-02-21 12:55:00,25.1,25.13,25.1,25.13,291200.0,24.5351,24.5644,24.5351,24.5644,291200.0
2014-02-21 13:00:00,25.13,25.14,25.11,25.11,147700.0,24.5644,24.5742,24.5448,24.5448,147700.0
2014-02-21 13:05:00,25.11,25.19,25.1,25.19,150000.0,24.5448,24.623,24.5351,24.623,150000.0
2014-02-21 13:10:00,25.19,25.19,25.18,25.18,100100.0,24.623,24.623,24.6133,24.6133,100100.0
2014-02-21 13:15:00,25.19,25.2,25.15,25.16,275400.0,24.623,24.6328,24.5839,24.5937,275400.0
2014-02-21 13:20:00,25.16,25.17,25.11,25.13,450200.0,24.5937,24.6035,24.5448,24.5644,450200.0
2014-02-21 13:25:00,25.13,25.16,25.08,25.1,471000.0,24.5644,24.5937,24.5155,24.5351,471000.0
2014-02-21 13:30:00,25.1,25.12,25.03,25.03,417900.0,24.5351,24.5546,24.4666,24.4666,417900.0
2014-02-21 13:35:00,25.03,25.04,25.0,25.0,560600.0,24.4666,24.4764,24.4373,24.4373,560600.0
2014-02-21 13:40:00,25.01,25.02,24.96,24.99,490800.0,24.4471,24.4569,24.3982,24.4275,490800.0
2014-02-21 13:45:00,25.0,25.0,24.9,24.91,606800.0,24.4373,24.4373,24.3396,24.3493,606800.0
2014-02-21 13:50:00,24.91,24.94,24.87,24.89,915100.0,24.3493,24.3787,24.3102,24.3298,915100.0
2014-02-21 13:55:00,24.89,24.91,24.82,24.83,710700.0,24.3298,24.3493,24.2614,24.2711,710700.0
2014-02-21 14:00:00,24.83,24.87,24.76,24.77,791000.0,24.2711,24.3102,24.2027,24.2125,791000.0
2014-02-21 14:05:00,24.76,24.79,24.66,24.7,942800.0,24.2027,24.232,24.105,24.1441,942800.0
2014-02-21 14:10:00,24.7,24.74,24.67,24.71,702100.0,24.1441,24.1832,24.1147,24.1538,702100.0
2014-02-21 14:15:00,24.71,24.81,24.69,24.8,824800.0,24.1538,24.2516,24.1343,24.2418,824800.0
2014-02-21 14:20:00,24.78,24.83,24.73,24.74,641800.0,24.2223,24.2711,24.1734,24.1832,641800.0
2014-02-21 14:25:00,24.74,24.8,24.72,24.72,588000.0,24.1832,24.2418,24.1636,24.1636,588000.0
2014-02-21 14:30:00,24.72,24.74,24.67,24.73,636200.0,24.1636,24.1832,24.1147,24.1734,636200.0
2014-02-21 14:35:00,24.73,24.75,24.61,24.63,644200.0,24.1734,24.1929,24.0561,24.0756,644200.0
2014-02-21 14:40:00,24.64,24.64,24.54,24.57,931500.0,24.0854,24.0854,23.9877,24.017,931500.0
2014-02-21 14:45:00,24.57,24.63,24.55,24.61,765900.0,24.017,24.0756,23.9974,24.0561,765900.0
2014-02-21 14:50:00,24.62,24.65,24.57,24.59,751500.0,24.0659,24.0952,24.017,24.0365,751500.0
2014-02-21 14:55:00,24.59,24.69,24.58,24.64,857400.0,24.0365,24.1343,24.0268,24.0854,857400.0
2014-02-21 15:00:00,24.64,24.91,24.63,24.83,1447800.0,24.0854,24.3493,24.0756,24.2711,1447800.0
2014-02-21 15:05:00,24.83,24.88,24.81,24.88,637200.0,24.2711,24.32,24.2516,24.32,637200.0
2014-02-21 15:10:00,24.88,24.9,24.8,24.86,807500.0,24.32,24.3396,24.2418,24.3005,807500.0
2014-02-21 15:15:00,24.87,25.03,24.85,24.97,1556400.0,24.3102,24.4666,24.2907,24.408,1556400.0
2014-02-21 15:20:00,24.97,25.08,24.97,25.08,1107500.0,24.408,24.5155,24.408,24.5155,1107500.0
2014-02-21 15:25:00,25.08,25.15,25.03,25.05,1257900.0,24.5155,24.5839,24.4666,24.4862,1257900.0
2014-02-21 15:30:00,25.05,25.12,25.02,25.09,969600.0,24.4862,24.5546,24.4569,24.5253,969600.0
2014-02-21 15:35:00,25.1,25.11,25.03,25.05,1053500.0,24.5351,24.5448,24.4666,24.4862,1053500.0
2014-02-21 15:40:00,25.05,25.13,25.03,25.12,1368100.0,24.4862,24.5644,24.4666,24.5546,1368100.0
2014-02-21 15:45:00,25.11,25.12,25.05,25.05,1374900.0,24.5448,24.5546,24.4862,24.4862,1374900.0
2014-02-21 15:50:00,25.05,25.07,25.02,25.02,1318900.0,24.4862,24.5057,24.4569,24.4569,1318900.0
2014-02-21 15:55:00,25.03,25.1,25.02,25.08,2439300.0,24.4666,24.5351,24.4569,24.5155,2439300.0
2014-02-24 09:30:00,25.2,25.21,25.09,25.12,571900.0,24.6328,24.6426,24.5253,24.5546,571900.0
2014-02-24 09:35:00,25.12,25.21,25.12,25.14,360900.0,24.5546,24.6426,24.5546,24.5742,360900.0
2014-02-24 09:40:00,25.15,25.16,25.01,25.08,681000.0,24.5839,24.5937,24.4471,24.5155,681000.0
2014-02-24 09:45:00,25.08,25.13,25.04,25.11,404100.0,24.5155,24.5644,24.4764,24.5448,404100.0
2014-02-24 09:50:00,25.12,25.16,25.11,25.13,411700.0,24.5546,24.5937,24.5448,24.5644,411700.0
2014-02-24 09:55:00,25.13,25.2,25.13,25.16,849300.0,24.5644,24.6328,24.5644,24.5937,849300.0
2014-02-24 10:00:00,25.17,25.22,25.17,25.18,563200.0,24.6035,24.6524,24.6035,24.6133,563200.0
2014-02-24 10:05:00,25.18,25.19,25.13,25.16,315300.0,24.6133,24.623,24.5644,24.5937,315300.0
2014-02-24 10:10:00,25.16,25.16,25.12,25.14,336400.0,24.5937,24.5937,24.5546,24.5742,336400.0
2014-02-24 10:15:00,25.14,25.16,25.11,25.13,345500.0,24.5742,24.5937,24.5448,24.5644,345500.0
2014-02-24 10:20:00,25.14,25.14,25.08,25.11,275100.0,24.5742,24.5742,24.5155,24.5448,275100.0
2014-02-24 10:25:00,25.11,25.13,25.08,25.1,499800.0,24.5448,24.5644,24.5155,24.5351,499800.0
2014-02-24 10:30:00,25.1,25.14,25.08,25.13,249600.0,24.5351,24.5742,24.5155,24.5644,249600.0
2014-02-24 10:35:00,25.13,25.18,25.13,25.15,641400.0,24.5644,24.6133,24.5644,24.5839,641400.0
2014-02-24 10:40:00,25.16,25.17,25.11,25.13,671300.0,24.5937,24.6035,24.5448,24.5644,671300.0
2014-02-24 10:45:00,25.13,25.16,25.11,25.12,274300.0,24.5644,24.5937,24.5448,24.5546,274300.0
2014-02-24 10:50:00,25.12,25.14,25.07,25.07,341700.0,24.5546,24.5742,24.5057,24.5057,341700.0
2014-02-24 10:55:00,25.07,25.11,25.04,25.08,311200.0,24.5057,24.5448,24.4764,24.5155,311200.0
2014-02-24 11:00:00,25.09,25.1,25.05,25.05,379800.0,24.5253,24.5351,24.4862,24.4862,379800.0
2014-02-24 11:05:00,25.05,25.08,25.02,25.02,231100.0,24.4862,24.5155,24.4569,24.4569,231100.0
2014-02-24 11:10:00,25.02,25.14,25.02,25.12,604400.0,24.4569,24.5742,24.4569,24.5546,604400.0
2014-02-24 11:15:00,25.12,25.13,25.04,25.1,328300.0,24.5546,24.5644,24.4764,24.5351,328300.0
2014-02-24 11:20:00,25.09,25.1,25.04,25.1,338200.0,24.5253,24.5351,24.4764,24.5351,338200.0
2014-02-24 11:25:00,25.1,25.1,25.04,25.06,382300.0,24.5351,24.5351,24.4764,24.496,382300.0
2014-02-24 11:30:00,25.07,25.08,25.04,25.08,324400.0,24.5057,24.5155,24.4764,24.5155,324400.0
2014-02-24 11:35:00,25.08,25.08,25.02,25.02,289000.0,24.5155,24.5155,24.4569,24.4569,289000.0
2014-02-24 11:40:00,25.03,25.05,24.98,25.0,729300.0,24.4666,24.4862,24.4178,24.4373,729300.0
2014-02-24 11:45:00,25.0,25.03,24.96,25.0,431300.0,24.4373,24.4666,24.3982,24.4373,431300.0
2014-02-24 11:50:00,25.01,25.05,25.0,25.02,253900.0,24.4471,24.4862,24.4373,24.4569,253900.0
2014-02-24 11:55:00,25.02,25.02,24.94,24.95,287900.0,24.4569,24.4569,24.3787,24.3884,287900.0
2014-02-24 12:00:00,24.95,24.98,24.95,24.95,293200.0,24.3884,24.4178,24.3884,24.3884,293200.0
2014-02-24 12:05:00,24.96,24.96,24.91,24.91,286000.0,24.3982,24.3982,24.3493,24.3493,286000.0
2014-02-24 12:10:00,24.91,24.92,24.83,24.86,457300.0,24.3493,24.3591,24.2711,24.3005,457300.0
2014-02-24 12:15:00,24.86,24.95,24.86,24.91,261400.0,24.3005,24.3884,24.3005,24.3493,261400.0
2014-02-24 12:20:00,24.9,24.93,24.9,24.92,124300.0,24.3396,24.3689,24.3396,24.3591,124300.0
2014-02-24 12:25:00,24.92,24.92,24.9,24.92,173000.0,24.3591,24.3591,24.3396,24.3591,173000.0
2014-02-24 12:30:00,24.91,24.92,24.85,24.85,323500.0,24.3493,24.3591,24.2907,24.2907,323500.0
2014-02-24 12:35:00,24.86,24.87,24.83,24.84,341200.0,24.3005,24.3102,24.2711,24.2809,341200.0
2014-02-24 12:40:00,24.84,24.87,24.83,24.85,320100.0,24.2809,24.3102,24.2711,24.2907,320100.0
2014-02-24 12:45:00,24.84,24.84,24.81,24.83,390200.0,24.2809,24.2809,24.2516,24.2711,390200.0
2014-02-24 12:50:00,24.83,24.85,24.82,24.84,299400.0,24.2711,24.2907,24.2614,24.2809,299400.0
2014-02-24 12:55:00,24.84,24.84,24.8,24.82,238900.0,24.2809,24.2809,24.2418,24.2614,238900.0
2014-02-24 13:00:00,24.8,24.82,24.75,24.75,599700.0,24.2418,24.2614,24.1929,24.1929,599700.0
2014-02-24 13:05:00,24.76,24.79,24.75,24.75,357800.0,24.2027,24.232,24.1929,24.1929,357800.0
2014-02-24 13:10:00,24.75,24.76,24.63,24.63,539100.0,24.1929,24.2027,24.0756,24.0756,539100.0
2014-02-24 13:15:00,24.64,24.73,24.64,24.72,536900.0,24.0854,24.1734,24.0854,24.1636,536900.0
2014-02-24 13:20:00,24.72,24.84,24.71,24.83,300600.0,24.1636,24.2809,24.1538,24.2711,300600.0
2014-02-24 13:25:00,24.83,24.84,24.8,24.83,168400.0,24.2711,24.2809,24.2418,24.2711,168400.0
2014-02-24 13:30:00,24.84,24.88,24.83,24.88,238200.0,24.2809,24.32,24.2711,24.32,238200.0
2014-02-24 13:35:00,24.88,24.9,24.82,24.83,312800.0,24.32,24.3396,24.2614,24.2711,312800.0
2014-02-24 13:40:00,24.83,24.84,24.78,24.79,274100.0,24.2711,24.2809,24.2223,24.232,274100.0
2014-02-24 13:45:00,24.79,24.83,24.78,24.8,217100.0,24.232,24.2711,24.2223,24.2418,217100.0
2014-02-24 13:50:00,24.79,24.81,24.71,24.72,441600.0,24.232,24.2516,24.1538,24.1636,441600.0
2014-02-24 13:55:00,24.72,24.73,24.66,24.69,733600.0,24.1636,24.1734,24.105,24.1343,733600.0
2014-02-24 14:00:00,24.69,24.78,24.69,24.75,459100.0,24.1343,24.2223,24.1343,24.1929,459100.0
2014-02-24 14:05:00,24.76,24.76,24.69,24.71,331900.0,24.2027,24.2027,24.1343,24.1538,331900.0
2014-02-24 14:10:00,24.7,24.71,24.65,24.65,282700.0,24.1441,24.1538,24.0952,24.0952,282700.0
2014-02-24 14:15:00,24.65,24.73,24.65,24.67,372700.0,24.0952,24.1734,24.0952,24.1147,372700.0
2014-02-24 14:20:00,24.66,24.7,24.66,24.7,159800.0,24.105,24.1441,24.105,24.1441,159800.0
2014-02-24 14:25:00,24.7,24.71,24.68,24.71,192300.0,24.1441,24.1538,24.1245,24.1538,192300.0
2014-02-24 14:30:00,24.71,24.71,24.68,24.69,279700.0,24.1538,24.1538,24.1245,24.1343,279700.0
2014-02-24 14:35:00,24.69,24.69,24.63,24.64,543600.0,24.1343,24.1343,24.0756,24.0854,543600.0
2014-02-24 14:40:00,24.64,24.65,24.56,24.62,853200.0,24.0854,24.0952,24.0072,24.0659,853200.0
2014-02-24 14:45:00,24.63,24.65,24.62,24.64,192600.0,24.0756,24.0952,24.0659,24.0854,192600.0
2014-02-24 14:50:00,24.64,24.71,24.64,24.68,388800.0,24.0854,24.1538,24.0854,24.1245,388800.0
2014-02-24 14:55:00,24.69,24.77,24.68,24.76,326900.0,24.1343,24.2125,24.1245,24.2027,326900.0
2014-02-24 15:00:00,24.76,24.77,24.74,24.75,204500.0,24.2027,24.2125,24.1832,24.1929,204500.0
2014-02-24 15:05:00,24.75,24.75,24.7,24.71,295300.0,24.1929,24.1929,24.1441,24.1538,295300.0
2014-02-24 15:10:00,24.72,24.77,24.71,24.77,211000.0,24.1636,24.2125,24.1538,24.2125,211000.0
2014-02-24 15:15:00,24.77,24.86,24.77,24.86,571100.0,24.2125,24.3005,24.2125,24.3005,571100.0
2014-02-24 15:20:00,24.86,24.86,24.8,24.8,281000.0,24.3005,24.3005,24.2418,24.2418,281000.0
2014-02-24 15:25:00,24.8,24.81,24.72,24.72,346700.0,24.2418,24.2516,24.1636,24.1636,346700.0
2014-02-24 15:30:00,24.73,24.76,24.69,24.76,394500.0,24.1734,24.2027,24.1343,24.2027,394500.0
2014-02-24 15:35:00,24.76,24.8,24.75,24.8,521500.0,24.2027,24.2418,24.1929,24.2418,521500.0
2014-02-24 15:40:00,24.8,24.8,24.73,24.77,607200.0,24.2418,24.2418,24.1734,24.2125,607200.0
2014-02-24 15:45:00,24.77,24.78,24.75,24.75,354200.0,24.2125,24.2223,24.1929,24.1929,354200.0
2014-02-24 15:50:00,24.76,24.8,24.75,24.8,943200.0,24.2027,24.2418,24.1929,24.2418,943200.0
2014-02-24 15:55:00,24.8,24.8,24.74,24.74,881800.0,24.2418,24.2418,24.1832,24.1832,881800.0
2014-02-25 09:30:00,24.8,25.0,24.75,24.76,666400.0,24.2418,24.4373,24.1929,24.2027,666400.0
2014-02-25 09:35:00,24.76,24.76,24.29,24.61,1298000.0,24.2027,24.2027,23.7433,24.0561,1298000.0
2014-02-25 09:40:00,24.62,24.62,24.48,24.48,613900.0,24.0659,24.0659,23.929,23.929,613900.0
2014-02-25 09:45:00,24.49,24.5,24.28,24.33,922200.0,23.9388,23.9486,23.7335,23.7824,922200.0
2014-02-25 09:50:00,24.33,24.45,24.29,24.36,616600.0,23.7824,23.8997,23.7433,23.8117,616600.0
2014-02-25 09:55:00,24.36,24.39,24.24,24.35,684000.0,23.8117,23.841,23.6944,23.8019,684000.0
2014-02-25 10:00:00,24.34,24.35,24.3,24.34,432600.0,23.7922,23.8019,23.7531,23.7922,432600.0
2014-02-25 10:05:00,24.34,24.42,24.34,24.39,665800.0,23.7922,23.8704,23.7922,23.841,665800.0
2014-02-25 10:10:00,24.39,24.46,24.37,24.4,588200.0,23.841,23.9095,23.8215,23.8508,588200.0
2014-02-25 10:15:00,24.4,24.51,24.39,24.5,248200.0,23.8508,23.9583,23.841,23.9486,248200.0
2014-02-25 10:20:00,24.5,24.51,24.4,24.46,500100.0,23.9486,23.9583,23.8508,23.9095,500100.0
2014-02-25 10:25:00,24.46,24.46,24.37,24.4,199900.0,23.9095,23.9095,23.8215,23.8508,199900.0
2014-02-25 10:30:00,24.4,24.4,24.31,24.31,326100.0,23.8508,23.8508,23.7628,23.7628,326100.0
2014-02-25 10:35:00,24.32,24.33,24.17,24.24,1315500.0,23.7726,23.7824,23.626,23.6944,1315500.0
2014-02-25 10:40:00,24.24,24.3,24.2,24.3,524800.0,23.6944,23.7531,23.6553,23.7531,524800.0
2014-02-25 10:45:00,24.29,24.31,24.27,24.29,218500.0,23.7433,23.7628,23.7237,23.7433,218500.0
2014-02-25 10:50:00,24.3,24.33,24.27,24.32,183200.0,23.7531,23.7824,23.7237,23.7726,183200.0
2014-02-25 10:55:00,24.32,24.36,24.3,24.32,344900.0,23.7726,23.8117,23.7531,23.7726,344900.0
2014-02-25 11:00:00,24.32,24.36,24.28,24.3,210200.0,23.7726,23.8117,23.7335,23.7531,210200.0
2014-02-25 11:05:00,24.31,24.32,24.25,24.29,513500.0,23.7628,23.7726,23.7042,23.7433,513500.0
2014-02-25 11:10:00,24.3,24.38,24.3,24.35,279600.0,23.7531,23.8313,23.7531,23.8019,279600.0
2014-02-25 11:15:00,24.35,24.43,24.34,24.41,1711200.0,23.8019,23.8801,23.7922,23.8606,1711200.0
2014-02-25 11:20:00,24.42,24.43,24.38,24.42,1073600.0,23.8704,23.8801,23.8313,23.8704,1073600.0
2014-02-25 11:25:00,24.43,24.44,24.33,24.34,399500.0,23.8801,23.8899,23.7824,23.7922,399500.0
2014-02-25 11:30:00,24.34,24.35,24.33,24.34,229600.0,23.7922,23.8019,23.7824,23.7922,229600.0
2014-02-25 11:35:00,24.34,24.35,24.28,24.29,650400.0,23.7922,23.8019,23.7335,23.7433,650400.0
2014-02-25 11:40:00,24.28,24.3,24.26,24.29,183700.0,23.7335,23.7531,23.714,23.7433,183700.0
2014-02-25 11:45:00,24.29,24.3,24.28,24.3,216700.0,23.7433,23.7531,23.7335,23.7531,216700.0
2014-02-25 11:50:00,24.29,24.3,24.18,24.23,637500.0,23.7433,23.7531,23.6358,23.6846,637500.0
2014-02-25 11:55:00,24.23,24.29,24.22,24.27,448200.0,23.6846,23.7433,23.6749,23.7237,448200.0
2014-02-25 12:00:00,24.27,24.3,24.25,24.27,349100.0,23.7237,23.7531,23.7042,23.7237,349100.0
2014-02-25 12:05:00,24.26,24.27,24.21,24.27,277400.0,23.714,23.7237,23.6651,23.7237,277400.0
2014-02-25 12:10:00,24.27,24.29,24.25,24.26,245200.0,23.7237,23.7433,23.7042,23.714,245200.0
2014-02-25 12:15:00,24.26,24.26,24.18,24.18,315200.0,23.714,23.714,23.6358,23.6358,315200.0
2014-02-25 12:20:00,24.18,24.19,24.13,24.17,580200.0,23.6358,23.6455,23.5869,23.626,580200.0
2014-02-25 12:25:00,24.18,24.18,24.14,24.14,614700.0,23.6358,23.6358,23.5967,23.5967,614700.0
2014-02-25 12:30:00,24.15,24.19,24.12,24.17,459700.0,23.6064,23.6455,23.5771,23.626,459700.0
2014-02-25 12:35:00,24.17,24.19,24.14,24.14,329300.0,23.626,23.6455,23.5967,23.5967,329300.0
2014-02-25 12:40:00,24.15,24.17,24.11,24.11,470500.0,23.6064,23.626,23.5673,23.5673,470500.0
2014-02-25 12:45:00,24.11,24.16,24.11,24.16,160600.0,23.5673,23.6162,23.5673,23.6162,160600.0
2014-02-25 12:50:00,24.16,24.18,24.15,24.17,676700.0,23.6162,23.6358,23.6064,23.626,676700.0
2014-02-25 12:55:00,24.17,24.19,24.16,24.18,148700.0,23.626,23.6455,23.6162,23.6358,148700.0
2014-02-25 13:00:00,24.18,24.21,24.17,24.2,484500.0,23.6358,23.6651,23.626,23.6553,484500.0
2014-02-25 13:05:00,24.2,24.3,24.19,24.29,245200.0,23.6553,23.7531,23.6455,23.7433,245200.0
2014-02-25 13:10:00,24.29,24.3,24.26,24.27,540100.0,23.7433,23.7531,23.714,23.7237,540100.0
2014-02-25 13:15:00,24.27,24.29,24.27,24.28,293300.0,23.7237,23.7433,23.7237,23.7335,293300.0
2014-02-25 13:20:00,24.28,24.3,24.27,24.28,586000.0,23.7335,23.7531,23.7237,23.7335,586000.0
2014-02-25 13:25:00,24.28,24.28,24.21,24.28,406300.0,23.7335,23.7335,23.6651,23.7335,406300.0
2014-02-25 13:30:00,24.28,24.28,24.21,24.21,404800.0,23.7335,23.7335,23.6651,23.6651,404800.0
2014-02-25 13:35:00,24.21,24.22,24.18,24.2,316300.0,23.6651,23.6749,23.6358,23.6553,316300.0
2014-02-25 13:40:00,24.19,24.2,24.13,24.16,348200.0,23.6455,23.6553,23.5869,23.6162,348200.0
2014-02-25 13:45:00,24.16,24.17,24.1,24.12,292900.0,23.6162,23.626,23.5576,23.5771,292900.0
2014-02-25 13:50:00,24.11,24.16,24.1,24.15,782400.0,23.5673,23.6162,23.5576,23.6064,782400.0
2014-02-25 13:55:00,24.15,24.21,24.14,24.2,226900.0,23.6064,23.6651,23.5967,23.6553,226900.0
2014-02-25 14:00:00,24.2,24.24,24.2,24.2,332200.0,23.6553,23.6944,23.6553,23.6553,332200.0
2014-02-25 14:05:00,24.2,24.23,24.17,24.23,245900.0,23.6553,23.6846,23.626,23.6846,245900.0
2014-02-25 14:10:00,24.23,24.23,24.2,24.2,157600.0,23.6846,23.6846,23.6553,23.6553,157600.0
2014-02-25 14:15:00,24.2,24.22,24.2,24.2,153500.0,23.6553,23.6749,23.6553,23.6553,153500.0
2014-02-25 14:20:00,24.21,24.21,24.17,24.18,162700.0,23.6651,23.6651,23.626,23.6358,162700.0
2014-02-25 14:25:00,24.17,24.19,24.14,24.19,332700.0,23.626,23.6455,23.5967,23.6455,332700.0
2014-02-25 14:30:00,24.19,24.19,24.16,24.18,87600.0,23.6455,23.6455,23.6162,23.6358,87600.0
2014-02-25 14:35:00,24.18,24.24,24.17,24.22,183500.0,23.6358,23.6944,23.626,23.6749,183500.0
2014-02-25 14:40:00,24.23,24.28,24.23,24.24,251300.0,23.6846,23.7335,23.6846,23.6944,251300.0
2014-02-25 14:45:00,24.24,24.26,24.23,24.25,210000.0,23.6944,23.714,23.6846,23.7042,210000.0
2014-02-25 14:50:00,24.26,24.27,24.21,24.21,186200.0,23.714,23.7237,23.6651,23.6651,186200.0
2014-02-25 14:55:00,24.21,24.22,24.21,24.22,129300.0,23.6651,23.6749,23.6651,23.6749,129300.0
2014-02-25 15:00:00,24.22,24.22,24.21,24.22,60700.0,23.6749,23.6749,23.6651,23.6749,60700.0
2014-02-25 15:05:00,24.22,24.26,24.2,24.24,186400.0,23.6749,23.714,23.6553,23.6944,186400.0
2014-02-25 15:10:00,24.24,24.26,24.2,24.23,340700.0,23.6944,23.714,23.6553,23.6846,340700.0
2014-02-25 15:15:00,24.23,24.25,24.21,24.25,192500.0,23.6846,23.7042,23.6651,23.7042,192500.0
2014-02-25 15:20:00,24.25,24.25,24.21,24.23,182200.0,23.7042,23.7042,23.6651,23.6846,182200.0
2014-02-25 15:25:00,24.23,24.23,24.21,24.23,165600.0,23.6846,23.6846,23.6651,23.6846,165600.0
2014-02-25 15:30:00,24.23,24.28,24.22,24.27,254300.0,23.6846,23.7335,23.6749,23.7237,254300.0
2014-02-25 15:35:00,24.27,24.28,24.25,24.26,485600.0,23.7237,23.7335,23.7042,23.714,485600.0
2014-02-25 15:40:00,24.26,24.27,24.22,24.22,596300.0,23.714,23.7237,23.6749,23.6749,596300.0
2014-02-25 15:45:00,24.22,24.24,24.2,24.23,520600.0,23.6749,23.6944,23.6553,23.6846,520600.0
2014-02-25 15:50:00,24.24,24.26,24.22,24.22,813700.0,23.6944,23.714,23.6749,23.6749,813700.0
2014-02-25 15:55:00,24.23,24.26,24.22,24.25,1427200.0,23.6846,23.714,23.6749,23.7042,1427200.0
2014-02-26 09:30:00,24.32,24.5,24.31,24.45,658200.0,23.7726,23.9486,23.7628,23.8997,658200.0
2014-02-26 09:35:00,24.45,24.58,24.44,24.58,471600.0,23.8997,24.0268,23.8899,24.0268,471600.0
2014-02-26 09:40:00,24.58,24.73,24.46,24.5,1203800.0,24.0268,24.1734,23.9095,23.9486,1203800.0
2014-02-26 09:45:00,24.51,24.53,24.43,24.46,573500.0,23.9583,23.9779,23.8801,23.9095,573500.0
2014-02-26 09:50:00,24.46,24.48,24.43,24.44,404600.0,23.9095,23.929,23.8801,23.8899,404600.0
2014-02-26 09:55:00,24.44,24.52,24.44,24.47,477700.0,23.8899,23.9681,23.8899,23.9192,477700.0
2014-02-26 10:00:00,24.48,24.51,24.44,24.48,660100.0,23.929,23.9583,23.8899,23.929,660100.0
2014-02-26 10:05:00,24.48,24.5,24.35,24.38,433900.0,23.929,23.9486,23.8019,23.8313,433900.0
2014-02-26 10:10:00,24.38,24.48,24.37,24.41,248100.0,23.8313,23.929,23.8215,23.8606,248100.0
2014-02-26 10:15:00,24.41,24.47,24.38,24.44,358600.0,23.8606,23.9192,23.8313,23.8899,358600.0
2014-02-26 10:20:00,24.44,24.5,24.44,24.49,368700.0,23.8899,23.9486,23.8899,23.9388,368700.0
2014-02-26 10:25:00,24.49,24.5,24.4,24.47,202800.0,23.9388,23.9486,23.8508,23.9192,202800.0
2014-02-26 10:30:00,24.48,24.5,24.46,24.5,152300.0,23.929,23.9486,23.9095,23.9486,152300.0
2014-02-26 10:35:00,24.5,24.5,24.47,24.5,484000.0,23.9486,23.9486,23.9192,23.9486,484000.0
2014-02-26 10:40:00,24.5,24.51,24.47,24.5,306300.0,23.9486,23.9583,23.9192,23.9486,306300.0
2014-02-26 10:45:00,24.49,24.5,24.49,24.5,167000.0,23.9388,23.9486,23.9388,23.9486,167000.0
2014-02-26 10:50:00,24.5,24.51,24.47,24.49,228400.0,23.9486,23.9583,23.9192,23.9388,228400.0
2014-02-26 10:55:00,24.49,24.49,24.42,24.45,234000.0,23.9388,23.9388,23.8704,23.8997,234000.0
2014-02-26 11:00:00,24.45,24.47,24.42,24.44,161000.0,23.8997,23.9192,23.8704,23.8899,161000.0
2014-02-26 11:05:00,24.44,24.46,24.43,24.46,249900.0,23.8899,23.9095,23.8801,23.9095,249900.0
2014-02-26 11:10:00,24.46,24.46,24.42,24.44,115100.0,23.9095,23.9095,23.8704,23.8899,115100.0
2014-02-26 11:15:00,24.44,24.47,24.43,24.46,104200.0,23.8899,23.9192,23.8801,23.9095,104200.0
2014-02-26 11:20:00,24.46,24.48,24.45,24.48,163800.0,23.9095,23.929,23.8997,23.929,163800.0
2014-02-26 11:25:00,24.48,24.49,24.45,24.46,159400.0,23.929,23.9388,23.8997,23.9095,159400.0
2014-02-26 11:30:00,24.46,24.48,24.43,24.44,239900.0,23.9095,23.929,23.8801,23.8899,239900.0
2014-02-26 11:35:00,24.43,24.46,24.43,24.44,135900.0,23.8801,23.9095,23.8801,23.8899,135900.0
2014-02-26 11:40:00,24.44,24.45,24.41,24.43,80800.0,23.8899,23.8997,23.8606,23.8801,80800.0
2014-02-26 11:45:00,24.43,24.43,24.36,24.37,155200.0,23.8801,23.8801,23.8117,23.8215,155200.0
2014-02-26 11:50:00,24.36,24.4,24.35,24.38,98800.0,23.8117,23.8508,23.8019,23.8313,98800.0
2014-02-26 11:55:00,24.37,24.39,24.37,24.39,68200.0,23.8215,23.841,23.8215,23.841,68200.0
2014-02-26 12:00:00,24.38,24.39,24.32,24.33,101600.0,23.8313,23.841,23.7726,23.7824,101600.0
2014-02-26 12:05:00,24.33,24.38,24.32,24.38,145400.0,23.7824,23.8313,23.7726,23.8313,145400.0
2014-02-26 12:10:00,24.38,24.38,24.35,24.37,154900.0,23.8313,23.8313,23.8019,23.8215,154900.0
2014-02-26 12:15:00,24.37,24.37,24.36,24.37,34200.0,23.8215,23.8215,23.8117,23.8215,34200.0
2014-02-26 12:20:00,24.37,24.4,24.37,24.39,106100.0,23.8215,23.8508,23.8215,23.841,106100.0
2014-02-26 12:25:00,24.39,24.44,24.39,24.44,84200.0,23.841,23.8899,23.841,23.8899,84200.0
2014-02-26 12:30:00,24.44,24.47,24.43,24.47,66000.0,23.8899,23.9192,23.8801,23.9192,66000.0
2014-02-26 12:35:00,24.46,24.5,24.45,24.5,97800.0,23.9095,23.9486,23.8997,23.9486,97800.0
2014-02-26 12:40:00,24.5,24.5,24.45,24.46,112000.0,23.9486,23.9486,23.8997,23.9095,112000.0
2014-02-26 12:45:00,24.46,24.47,24.43,24.44,81100.0,23.9095,23.9192,23.8801,23.8899,81100.0
2014-02-26 12:50:00,24.44,24.45,24.43,24.45,134100.0,23.8899,23.8997,23.8801,23.8997,134100.0
2014-02-26 12:55:00,24.45,24.45,24.44,24.45,62800.0,23.8997,23.8997,23.8899,23.8997,62800.0
2014-02-26 13:00:00,24.45,24.45,24.37,24.38,270100.0,23.8997,23.8997,23.8215,23.8313,270100.0
2014-02-26 13:05:00,24.38,24.43,24.37,24.42,159900.0,23.8313,23.8801,23.8215,23.8704,159900.0
2014-02-26 13:10:00,24.42,24.45,24.4,24.45,56200.0,23.8704,23.8997,23.8508,23.8997,56200.0
2014-02-26 13:15:00,24.45,24.45,24.43,24.45,94200.0,23.8997,23.8997,23.8801,23.8997,94200.0
2014-02-26 13:20:00,24.45,24.47,24.43,24.44,259500.0,23.8997,23.9192,23.8801,23.8899,259500.0
2014-02-26 13:25:00,24.44,24.45,24.43,24.45,58000.0,23.8899,23.8997,23.8801,23.8997,58000.0
2014-02-26 13:30:00,24.45,24.45,24.42,24.42,69800.0,23.8997,23.8997,23.8704,23.8704,69800.0
2014-02-26 13:35:00,24.43,24.43,24.39,24.4,102700.0,23.8801,23.8801,23.841,23.8508,102700.0
2014-02-26 13:40:00,24.4,24.44,24.39,24.44,71700.0,23.8508,23.8899,23.841,23.8899,71700.0
2014-02-26 13:45:00,24.43,24.45,24.39,24.4,72500.0,23.8801,23.8997,23.841,23.8508,72500.0
2014-02-26 13:50:00,24.4,24.42,24.36,24.38,190600.0,23.8508,23.8704,23.8117,23.8313,190600.0
2014-02-26 13:55:00,24.39,24.39,24.29,24.31,211300.0,23.841,23.841,23.7433,23.7628,211300.0
2014-02-26 14:00:00,24.32,24.33,24.3,24.32,128000.0,23.7726,23.7824,23.7531,23.7726,128000.0
2014-02-26 14:05:00,24.31,24.32,24.25,24.25,181200.0,23.7628,23.7726,23.7042,23.7042,181200.0
2014-02-26 14:10:00,24.25,24.26,24.2,24.2,159300.0,23.7042,23.714,23.6553,23.6553,159300.0
2014-02-26 14:15:00,24.2,24.25,24.2,24.21,287900.0,23.6553,23.7042,23.6553,23.6651,287900.0
2014-02-26 14:20:00,24.2,24.28,24.2,24.27,202800.0,23.6553,23.7335,23.6553,23.7237,202800.0
2014-02-26 14:25:00,24.27,24.28,24.2,24.21,279400.0,23.7237,23.7335,23.6553,23.6651,279400.0
2014-02-26 14:30:00,24.21,24.33,24.18,24.3,462400.0,23.6651,23.7824,23.6358,23.7531,462400.0
2014-02-26 14:35:00,24.3,24.32,24.25,24.28,133100.0,23.7531,23.7726,23.7042,23.7335,133100.0
2014-02-26 14:40:00,24.28,24.28,24.24,24.25,284200.0,23.7335,23.7335,23.6944,23.7042,284200.0
2014-02-26 14:45:00,24.26,24.26,24.2,24.2,318800.0,23.714,23.714,23.6553,23.6553,318800.0
2014-02-26 14:50:00,24.21,24.25,24.21,24.23,127000.0,23.6651,23.7042,23.6651,23.6846,127000.0
2014-02-26 14:55:00,24.23,24.27,24.23,24.27,109000.0,23.6846,23.7237,23.6846,23.7237,109000.0
2014-02-26 15:00:00,24.27,24.3,24.26,24.3,128900.0,23.7237,23.7531,23.714,23.7531,128900.0
2014-02-26 15:05:00,24.29,24.31,24.27,24.29,213200.0,23.7433,23.7628,23.7237,23.7433,213200.0
2014-02-26 15:10:00,24.28,24.29,24.21,24.24,123800.0,23.7335,23.7433,23.6651,23.6944,123800.0
2014-02-26 15:15:00,24.24,24.26,24.23,24.24,161100.0,23.6944,23.714,23.6846,23.6944,161100.0
2014-02-26 15:20:00,24.23,24.23,24.2,24.23,167200.0,23.6846,23.6846,23.6553,23.6846,167200.0
2014-02-26 15:25:00,24.23,24.23,24.2,24.21,196800.0,23.6846,23.6846,23.6553,23.6651,196800.0
2014-02-26 15:30:00,24.21,24.22,24.2,24.21,287500.0,23.6651,23.6749,23.6553,23.6651,287500.0
2014-02-26 15:35:00,24.21,24.23,24.18,24.2,477500.0,23.6651,23.6846,23.6358,23.6553,477500.0
2014-02-26 15:40:00,24.2,24.22,24.19,24.2,381000.0,23.6553,23.6749,23.6455,23.6553,381000.0
2014-02-26 15:45:00,24.2,24.2,24.16,24.19,325900.0,23.6553,23.6553,23.6162,23.6455,325900.0
2014-02-26 15:50:00,24.19,24.24,24.19,24.19,805000.0,23.6455,23.6944,23.6455,23.6455,805000.0
2014-02-26 15:55:00,24.2,24.23,24.19,24.21,895000.0,23.6553,23.6846,23.6455,23.6651,895000.0
2014-02-27 09:30:00,24.15,24.28,23.92,23.92,1014300.0,23.6064,23.7335,23.3816,23.3816,1014300.0
2014-02-27 09:35:00,23.91,24.34,23.9,24.29,526300.0,23.3718,23.7922,23.3621,23.7433,526300.0
2014-02-27 09:40:00,24.3,24.34,24.17,24.17,308600.0,23.7531,23.7922,23.626,23.626,308600.0
2014-02-27 09:45:00,24.18,24.21,24.1,24.1,448200.0,23.6358,23.6651,23.5576,23.5576,448200.0
2014-02-27 09:50:00,24.1,24.11,23.95,24.04,621000.0,23.5576,23.5673,23.4109,23.4989,621000.0
2014-02-27 09:55:00,24.05,24.17,24.04,24.17,376800.0,23.5087,23.626,23.4989,23.626,376800.0
2014-02-27 10:00:00,24.17,24.2,24.09,24.09,317200.0,23.626,23.6553,23.5478,23.5478,317200.0
2014-02-27 10:05:00,24.09,24.12,24.01,24.09,231000.0,23.5478,23.5771,23.4696,23.5478,231000.0
2014-02-27 10:10:00,24.09,24.11,24.06,24.08,249000.0,23.5478,23.5673,23.5185,23.538,249000.0
2014-02-27 10:15:00,24.08,24.11,24.06,24.09,262300.0,23.538,23.5673,23.5185,23.5478,262300.0
2014-02-27 10:20:00,24.1,24.15,24.1,24.15,298400.0,23.5576,23.6064,23.5576,23.6064,298400.0
2014-02-27 10:25:00,24.15,24.19,24.11,24.11,275700.0,23.6064,23.6455,23.5673,23.5673,275700.0
2014-02-27 10:30:00,24.11,24.22,24.1,24.21,253800.0,23.5673,23.6749,23.5576,23.6651,253800.0
2014-02-27 10:35:00,24.22,24.29,24.17,24.18,457400.0,23.6749,23.7433,23.626,23.6358,457400.0
2014-02-27 10:40:00,24.17,24.18,24.14,24.15,316400.0,23.626,23.6358,23.5967,23.6064,316400.0
2014-02-27 10:45:00,24.16,24.23,24.14,24.19,349000.0,23.6162,23.6846,23.5967,23.6455,349000.0
2014-02-27 10:50:00,24.19,24.25,24.19,24.21,262600.0,23.6455,23.7042,23.6455,23.6651,262600.0
2014-02-27 10:55:00,24.22,24.3,24.21,24.3,376600.0,23.6749,23.7531,23.6651,23.7531,376600.0
2014-02-27 11:00:00,24.3,24.3,24.19,24.23,362000.0,23.7531,23.7531,23.6455,23.6846,362000.0
2014-02-27 11:05:00,24.23,24.24,24.16,24.17,328000.0,23.6846,23.6944,23.6162,23.626,328000.0
2014-02-27 11:10:00,24.16,24.21,24.13,24.18,438800.0,23.6162,23.6651,23.5869,23.6358,438800.0
2014-02-27 11:15:00,24.18,24.2,24.15,24.19,255200.0,23.6358,23.6553,23.6064,23.6455,255200.0
2014-02-27 11:20:00,24.18,24.2,24.14,24.14,311700.0,23.6358,23.6553,23.5967,23.5967,311700.0
2014-02-27 11:25:00,24.14,24.15,24.09,24.11,295000.0,23.5967,23.6064,23.5478,23.5673,295000.0
2014-02-27 11:30:00,24.13,24.14,24.1,24.14,267300.0,23.5869,23.5967,23.5576,23.5967,267300.0
2014-02-27 11:35:00,24.14,24.14,24.1,24.11,195900.0,23.5967,23.5967,23.5576,23.5673,195900.0
2014-02-27 11:40:00,24.11,24.14,24.1,24.14,241600.0,23.5673,23.5967,23.5576,23.5967,241600.0
2014-02-27 11:45:00,24.14,24.15,24.1,24.14,366600.0,23.5967,23.6064,23.5576,23.5967,366600.0
2014-02-27 11:50:00,24.14,24.16,24.11,24.12,223000.0,23.5967,23.6162,23.5673,23.5771,223000.0
2014-02-27 11:55:00,24.11,24.12,24.09,24.1,184000.0,23.5673,23.5771,23.5478,23.5576,184000.0
2014-02-27 12:00:00,24.1,24.13,24.1,24.13,179900.0,23.5576,23.5869,23.5576,23.5869,179900.0
2014-02-27 12:05:00,24.13,24.2,24.1,24.17,556900.0,23.5869,23.6553,23.5576,23.626,556900.0
2014-02-27 12:10:00,24.16,24.17,24.12,24.13,269200.0,23.6162,23.626,23.5771,23.5869,269200.0
2014-02-27 12:15:00,24.14,24.2,24.13,24.18,264600.0,23.5967,23.6553,23.5869,23.6358,264600.0
2014-02-27 12:20:00,24.17,24.2,24.17,24.18,231600.0,23.626,23.6553,23.626,23.6358,231600.0
2014-02-27 12:25:00,24.18,24.18,24.12,24.17,288900.0,23.6358,23.6358,23.5771,23.626,288900.0
2014-02-27 12:30:00,24.18,24.22,24.16,24.21,390600.0,23.6358,23.6749,23.6162,23.6651,390600.0
2014-02-27 12:35:00,24.21,24.21,24.17,24.19,347600.0,23.6651,23.6651,23.626,23.6455,347600.0
2014-02-27 12:40:00,24.2,24.2,24.16,24.18,246000.0,23.6553,23.6553,23.6162,23.6358,246000.0
2014-02-27 12:45:00,24.18,24.19,24.15,24.18,221100.0,23.6358,23.6455,23.6064,23.6358,221100.0
2014-02-27 12:50:00,24.19,24.19,24.1,24.1,222300.0,23.6455,23.6455,23.5576,23.5576,222300.0
2014-02-27 12:55:00,24.11,24.12,24.09,24.1,391800.0,23.5673,23.5771,23.5478,23.5576,391800.0
2014-02-27 13:00:00,24.11,24.16,24.11,24.14,218800.0,23.5673,23.6162,23.5673,23.5967,218800.0
2014-02-27 13:05:00,24.14,24.15,24.09,24.1,283400.0,23.5967,23.6064,23.5478,23.5576,283400.0
2014-02-27 13:10:00,24.1,24.1,24.07,24.08,150600.0,23.5576,23.5576,23.5282,23.538,150600.0
2014-02-27 13:15:00,24.07,24.08,24.04,24.04,357400.0,23.5282,23.538,23.4989,23.4989,357400.0
2014-02-27 13:20:00,24.03,24.05,23.99,24.03,441300.0,23.4891,23.5087,23.45,23.4891,441300.0
2014-02-27 13:25:00,24.02,24.08,24.0,24.06,578500.0,23.4794,23.538,23.4598,23.5185,578500.0
2014-02-27 13:30:00,24.06,24.07,24.04,24.05,612600.0,23.5185,23.5282,23.4989,23.5087,612600.0
2014-02-27 13:35:00,24.04,24.07,24.04,24.04,204900.0,23.4989,23.5282,23.4989,23.4989,204900.0
2014-02-27 13:40:00,24.04,24.06,24.02,24.02,245600.0,23.4989,23.5185,23.4794,23.4794,245600.0
2014-02-27 13:45:00,24.02,24.11,24.02,24.07,401400.0,23.4794,23.5673,23.4794,23.5282,401400.0
2014-02-27 13:50:00,24.06,24.07,24.04,24.07,137700.0,23.5185,23.5282,23.4989,23.5282,137700.0
2014-02-27 13:55:00,24.07,24.08,24.05,24.07,322400.0,23.5282,23.538,23.5087,23.5282,322400.0
2014-02-27 14:00:00,24.07,24.1,24.06,24.07,199300.0,23.5282,23.5576,23.5185,23.5282,199300.0
2014-02-27 14:05:00,24.06,24.11,24.05,24.07,763100.0,23.5185,23.5673,23.5087,23.5282,763100.0
2014-02-27 14:10:00,24.07,24.09,24.03,24.04,277900.0,23.5282,23.5478,23.4891,23.4989,277900.0
2014-02-27 14:15:00,24.03,24.05,24.0,24.01,210400.0,23.4891,23.5087,23.4598,23.4696,210400.0
2014-02-27 14:20:00,24.01,24.02,23.95,23.98,349700.0,23.4696,23.4794,23.4109,23.4403,349700.0
2014-02-27 14:25:00,23.98,24.03,23.98,24.01,510800.0,23.4403,23.4891,23.4403,23.4696,510800.0
2014-02-27 14:30:00,24.02,24.09,23.99,24.08,440600.0,23.4794,23.5478,23.45,23.538,440600.0
2014-02-27 14:35:00,24.08,24.08,24.04,24.05,158600.0,23.538,23.538,23.4989,23.5087,158600.0
2014-02-27 14:40:00,24.05,24.08,24.01,24.03,1053700.0,23.5087,23.538,23.4696,23.4891,1053700.0
2014-02-27 14:45:00,24.03,24.03,24.0,24.01,174900.0,23.4891,23.4891,23.4598,23.4696,174900.0
2014-02-27 14:50:00,24.01,24.05,23.99,24.0,374200.0,23.4696,23.5087,23.45,23.4598,374200.0
2014-02-27 14:55:00,24.0,24.03,23.99,24.03,244700.0,23.4598,23.4891,23.45,23.4891,244700.0
2014-02-27 15:00:00,24.02,24.04,23.98,24.02,426700.0,23.4794,23.4989,23.4403,23.4794,426700.0
2014-02-27 15:05:00,24.02,24.02,23.97,24.0,292900.0,23.4794,23.4794,23.4305,23.4598,292900.0
2014-02-27 15:10:00,23.99,24.04,23.99,24.03,432800.0,23.45,23.4989,23.45,23.4891,432800.0
2014-02-27 15:15:00,24.02,24.03,24.01,24.02,223400.0,23.4794,23.4891,23.4696,23.4794,223400.0
2014-02-27 15:20:00,24.03,24.05,24.01,24.04,520900.0,23.4891,23.5087,23.4696,23.4989,520900.0
2014-02-27 15:25:00,24.04,24.09,24.03,24.09,846000.0,23.4989,23.5478,23.4891,23.5478,846000.0
2014-02-27 15:30:00,24.09,24.11,24.03,24.1,775200.0,23.5478,23.5673,23.4891,23.5576,775200.0
2014-02-27 15:35:00,24.1,24.11,24.08,24.09,492800.0,23.5576,23.5673,23.538,23.5478,492800.0
2014-02-27 15:40:00,24.09,24.16,24.07,24.16,460800.0,23.5478,23.6162,23.5282,23.6162,460800.0
2014-02-27 15:45:00,24.16,24.16,24.13,24.13,468100.0,23.6162,23.6162,23.5869,23.5869,468100.0
2014-02-27 15:50:00,24.14,24.19,24.13,24.19,566700.0,23.5967,23.6455,23.5869,23.6455,566700.0
2014-02-27 15:55:00,24.19,24.2,24.14,24.2,1881300.0,23.6455,23.6553,23.5967,23.6553,1881300.0
2014-02-28 09:30:00,24.23,24.23,24.06,24.17,849000.0,23.6846,23.6846,23.5185,23.626,849000.0
2014-02-28 09:35:00,24.17,24.33,24.14,24.31,532100.0,23.626,23.7824,23.5967,23.7628,532100.0
2014-02-28 09:40:00,24.3,24.36,24.27,24.29,734700.0,23.7531,23.8117,23.7237,23.7433,734700.0
2014-02-28 09:45:00,24.29,24.3,24.23,24.28,322900.0,23.7433,23.7531,23.6846,23.7335,322900.0
2014-02-28 09:50:00,24.28,24.32,24.17,24.21,445600.0,23.7335,23.7726,23.626,23.6651,445600.0
2014-02-28 09:55:00,24.21,24.21,24.14,24.19,577100.0,23.6651,23.6651,23.5967,23.6455,577100.0
2014-02-28 10:00:00,24.2,24.24,24.18,24.21,563300.0,23.6553,23.6944,23.6358,23.6651,563300.0
2014-02-28 10:05:00,24.21,24.21,24.08,24.09,544600.0,23.6651,23.6651,23.538,23.5478,544600.0
2014-02-28 10:10:00,24.09,24.16,24.09,24.16,405200.0,23.5478,23.6162,23.5478,23.6162,405200.0
2014-02-28 10:15:00,24.16,24.16,24.05,24.05,438000.0,23.6162,23.6162,23.5087,23.5087,438000.0
2014-02-28 10:20:00,24.05,24.09,24.03,24.09,395800.0,23.5087,23.5478,23.4891,23.5478,395800.0
2014-02-28 10:25:00,24.08,24.11,24.06,24.08,307700.0,23.538,23.5673,23.5185,23.538,307700.0
2014-02-28 10:30:00,24.08,24.22,24.08,24.2,475900.0,23.538,23.6749,23.538,23.6553,475900.0
2014-02-28 10:35:00,24.2,24.2,24.14,24.14,280300.0,23.6553,23.6553,23.5967,23.5967,280300.0
2014-02-28 10:40:00,24.14,24.2,24.13,24.14,514200.0,23.5967,23.6553,23.5869,23.5967,514200.0
2014-02-28 10:45:00,24.14,24.16,24.1,24.11,256900.0,23.5967,23.6162,23.5576,23.5673,256900.0
2014-02-28 10:50:00,24.11,24.14,24.09,24.1,205300.0,23.5673,23.5967,23.5478,23.5576,205300.0
2014-02-28 10:55:00,24.1,24.11,24.08,24.11,284600.0,23.5576,23.5673,23.538,23.5673,284600.0
2014-02-28 11:00:00,24.11,24.11,24.05,24.05,558100.0,23.5673,23.5673,23.5087,23.5087,558100.0
2014-02-28 11:05:00,24.06,24.09,24.05,24.06,251400.0,23.5185,23.5478,23.5087,23.5185,251400.0
2014-02-28 11:10:00,24.05,24.1,24.05,24.06,151500.0,23.5087,23.5576,23.5087,23.5185,151500.0
2014-02-28 11:15:00,24.05,24.1,24.05,24.09,136600.0,23.5087,23.5576,23.5087,23.5478,136600.0
2014-02-28 11:20:00,24.09,24.1,24.07,24.09,176300.0,23.5478,23.5576,23.5282,23.5478,176300.0
2014-02-28 11:25:00,24.09,24.13,24.09,24.13,170800.0,23.5478,23.5869,23.5478,23.5869,170800.0
2014-02-28 11:30:00,24.12,24.2,24.12,24.14,579600.0,23.5771,23.6553,23.5771,23.5967,579600.0
2014-02-28 11:35:00,24.14,24.15,24.13,24.13,185900.0,23.5967,23.6064,23.5869,23.5869,185900.0
2014-02-28 11:40:00,24.13,24.14,24.09,24.09,280900.0,23.5869,23.5967,23.5478,23.5478,280900.0
2014-02-28 11:45:00,24.1,24.13,24.08,24.11,296800.0,23.5576,23.5869,23.538,23.5673,296800.0
2014-02-28 11:50:00,24.11,24.17,24.11,24.17,231300.0,23.5673,23.626,23.5673,23.626,231300.0
2014-02-28 11:55:00,24.17,24.17,24.12,24.16,354400.0,23.626,23.626,23.5771,23.6162,354400.0
2014-02-28 12:00:00,24.16,24.22,24.15,24.18,811700.0,23.6162,23.6749,23.6064,23.6358,811700.0
2014-02-28 12:05:00,24.18,24.19,24.14,24.19,188800.0,23.6358,23.6455,23.5967,23.6455,188800.0
2014-02-28 12:10:00,24.19,24.22,24.14,24.22,247000.0,23.6455,23.6749,23.5967,23.6749,247000.0
2014-02-28 12:15:00,24.21,24.22,24.2,24.21,95900.0,23.6651,23.6749,23.6553,23.6651,95900.0
2014-02-28 12:20:00,24.21,24.21,24.17,24.17,248700.0,23.6651,23.6651,23.626,23.626,248700.0
2014-02-28 12:25:00,24.16,24.2,24.14,24.2,326100.0,23.6162,23.6553,23.5967,23.6553,326100.0
2014-02-28 12:30:00,24.2,24.24,24.19,24.2,286800.0,23.6553,23.6944,23.6455,23.6553,286800.0
2014-02-28 12:35:00,24.19,24.21,24.16,24.21,204200.0,23.6455,23.6651,23.6162,23.6651,204200.0
2014-02-28 12:40:00,24.21,24.22,24.16,24.17,186400.0,23.6651,23.6749,23.6162,23.626,186400.0
2014-02-28 12:45:00,24.17,24.17,24.14,24.14,142900.0,23.626,23.626,23.5967,23.5967,142900.0
2014-02-28 12:50:00,24.14,24.15,24.1,24.11,218400.0,23.5967,23.6064,23.5576,23.5673,218400.0
2014-02-28 12:55:00,24.11,24.12,24.1,24.12,177100.0,23.5673,23.5771,23.5576,23.5771,177100.0
2014-02-28 13:00:00,24.12,24.18,24.1,24.16,405700.0,23.5771,23.6358,23.5576,23.6162,405700.0
2014-02-28 13:05:00,24.16,24.16,24.11,24.13,168200.0,23.6162,23.6162,23.5673,23.5869,168200.0
2014-02-28 13:10:00,24.14,24.16,24.13,24.15,190100.0,23.5967,23.6162,23.5869,23.6064,190100.0
2014-02-28 13:15:00,24.14,24.15,24.12,24.13,122700.0,23.5967,23.6064,23.5771,23.5869,122700.0
2014-02-28 13:20:00,24.13,24.13,24.1,24.12,153900.0,23.5869,23.5869,23.5576,23.5771,153900.0
2014-02-28 13:25:00,24.12,24.12,24.05,24.06,239500.0,23.5771,23.5771,23.5087,23.5185,239500.0
2014-02-28 13:30:00,24.07,24.08,24.06,24.07,233500.0,23.5282,23.538,23.5185,23.5282,233500.0
2014-02-28 13:35:00,24.07,24.08,24.04,24.08,272300.0,23.5282,23.538,23.4989,23.538,272300.0
2014-02-28 13:40:00,24.08,24.08,24.05,24.05,185000.0,23.538,23.538,23.5087,23.5087,185000.0
2014-02-28 13:45:00,24.05,24.05,24.01,24.03,287700.0,23.5087,23.5087,23.4696,23.4891,287700.0
2014-02-28 13:50:00,24.03,24.05,24.02,24.05,130600.0,23.4891,23.5087,23.4794,23.5087,130600.0
2014-02-28 13:55:00,24.05,24.05,24.03,24.05,121800.0,23.5087,23.5087,23.4891,23.5087,121800.0
2014-02-28 14:00:00,24.05,24.18,24.05,24.15,664400.0,23.5087,23.6358,23.5087,23.6064,664400.0
2014-02-28 14:05:00,24.15,24.15,24.09,24.1,177900.0,23.6064,23.6064,23.5478,23.5576,177900.0
2014-02-28 14:10:00,24.1,24.13,24.08,24.1,161000.0,23.5576,23.5869,23.538,23.5576,161000.0
2014-02-28 14:15:00,24.11,24.11,24.06,24.09,260900.0,23.5673,23.5673,23.5185,23.5478,260900.0
2014-02-28 14:20:00,24.09,24.09,24.06,24.07,152400.0,23.5478,23.5478,23.5185,23.5282,152400.0
2014-02-28 14:25:00,24.08,24.08,24.04,24.08,416000.0,23.538,23.538,23.4989,23.538,416000.0
2014-02-28 14:30:00,24.08,24.15,24.05,24.1,625600.0,23.538,23.6064,23.5087,23.5576,625600.0
2014-02-28 14:35:00,24.1,24.1,24.01,24.03,300200.0,23.5576,23.5576,23.4696,23.4891,300200.0
2014-02-28 14:40:00,24.02,24.04,24.0,24.02,440700.0,23.4794,23.4989,23.4598,23.4794,440700.0
2014-02-28 14:45:00,24.02,24.04,23.99,24.02,307700.0,23.4794,23.4989,23.45,23.4794,307700.0
2014-02-28 14:50:00,24.03,24.04,23.99,24.04,228200.0,23.4891,23.4989,23.45,23.4989,228200.0
2014-02-28 14:55:00,24.04,24.06,24.02,24.04,208200.0,23.4989,23.5185,23.4794,23.4989,208200.0
2014-02-28 15:00:00,24.05,24.06,23.97,24.0,590500.0,23.5087,23.5185,23.4305,23.4598,590500.0
2014-02-28 15:05:00,24.0,24.01,23.93,23.94,411600.0,23.4598,23.4696,23.3914,23.4012,411600.0
2014-02-28 15:10:00,23.95,23.96,23.9,23.92,547500.0,23.4109,23.4207,23.3621,23.3816,547500.0
2014-02-28 15:15:00,23.92,23.99,23.91,23.98,380300.0,23.3816,23.45,23.3718,23.4403,380300.0
2014-02-28 15:20:00,23.97,24.0,23.96,24.0,320800.0,23.4305,23.4598,23.4207,23.4598,320800.0
2014-02-28 15:25:00,23.99,24.04,23.97,24.03,286200.0,23.45,23.4989,23.4305,23.4891,286200.0
2014-02-28 15:30:00,24.03,24.07,24.01,24.05,1306700.0,23.4891,23.5282,23.4696,23.5087,1306700.0
2014-02-28 15:35:00,24.05,24.06,24.04,24.05,271000.0,23.5087,23.5185,23.4989,23.5087,271000.0
2014-02-28 15:40:00,24.06,24.09,24.05,24.09,560400.0,23.5185,23.5478,23.5087,23.5478,560400.0
2014-02-28 15:45:00,24.09,24.09,24.02,24.04,383100.0,23.5478,23.5478,23.4794,23.4989,383100.0
2014-02-28 15:50:00,24.04,24.14,24.04,24.12,1050500.0,23.4989,23.5967,23.4989,23.5771,1050500.0
2014-02-28 15:55:00,24.13,24.22,24.12,24.19,2508700.0,23.5869,23.6749,23.5771,23.6455,2508700.0
2014-03-03 09:30:00,23.86,23.95,23.71,23.89,919500.0,23.323,23.4109,23.1763,23.3523,919500.0
2014-03-03 09:35:00,23.89,24.08,23.85,24.07,544000.0,23.3523,23.538,23.3132,23.5282,544000.0
2014-03-03 09:40:00,24.08,24.22,24.04,24.12,586900.0,23.538,23.6749,23.4989,23.5771,586900.0
2014-03-03 09:45:00,24.13,24.16,24.04,24.06,733300.0,23.5869,23.6162,23.4989,23.5185,733300.0
2014-03-03 09:50:00,24.06,24.08,23.99,24.07,407800.0,23.5185,23.538,23.45,23.5282,407800.0
2014-03-03 09:55:00,24.07,24.17,24.07,24.12,350500.0,23.5282,23.626,23.5282,23.5771,350500.0
2014-03-03 10:00:00,24.13,24.3,24.13,24.24,638800.0,23.5869,23.7531,23.5869,23.6944,638800.0
2014-03-03 10:05:00,24.25,24.26,24.18,24.18,598000.0,23.7042,23.714,23.6358,23.6358,598000.0
2014-03-03 10:10:00,24.18,24.18,24.02,24.05,383400.0,23.6358,23.6358,23.4794,23.5087,383400.0
2014-03-03 10:15:00,24.05,24.11,24.02,24.09,272900.0,23.5087,23.5673,23.4794,23.5478,272900.0
2014-03-03 10:20:00,24.08,24.13,24.06,24.08,300300.0,23.538,23.5869,23.5185,23.538,300300.0
2014-03-03 10:25:00,24.09,24.2,24.07,24.16,307700.0,23.5478,23.6553,23.5282,23.6162,307700.0
2014-03-03 10:30:00,24.15,24.18,24.12,24.14,210800.0,23.6064,23.6358,23.5771,23.5967,210800.0
2014-03-03 10:35:00,24.14,24.19,24.12,24.18,281600.0,23.5967,23.6455,23.5771,23.6358,281600.0
2014-03-03 10:40:00,24.18,24.27,24.17,24.26,364800.0,23.6358,23.7237,23.626,23.714,364800.0
2014-03-03 10:45:00,24.26,24.28,24.25,24.28,332000.0,23.714,23.7335,23.7042,23.7335,332000.0
2014-03-03 10:50:00,24.27,24.33,24.27,24.29,575200.0,23.7237,23.7824,23.7237,23.7433,575200.0
2014-03-03 10:55:00,24.29,24.33,24.26,24.32,249800.0,23.7433,23.7824,23.714,23.7726,249800.0
2014-03-03 11:00:00,24.32,24.39,24.32,24.37,523000.0,23.7726,23.841,23.7726,23.8215,523000.0
2014-03-03 11:05:00,24.36,24.39,24.3,24.3,578200.0,23.8117,23.841,23.7531,23.7531,578200.0
2014-03-03 11:10:00,24.3,24.34,24.26,24.33,326600.0,23.7531,23.7922,23.714,23.7824,326600.0
2014-03-03 11:15:00,24.33,24.38,24.32,24.36,219100.0,23.7824,23.8313,23.7726,23.8117,219100.0
2014-03-03 11:20:00,24.37,24.46,24.35,24.42,321100.0,23.8215,23.9095,23.8019,23.8704,321100.0
2014-03-03 11:25:00,24.41,24.46,24.4,24.41,202700.0,23.8606,23.9095,23.8508,23.8606,202700.0
2014-03-03 11:30:00,24.42,24.46,24.4,24.46,289500.0,23.8704,23.9095,23.8508,23.9095,289500.0
2014-03-03 11:35:00,24.46,24.47,24.34,24.35,248800.0,23.9095,23.9192,23.7922,23.8019,248800.0
2014-03-03 11:40:00,24.34,24.39,24.3,24.3,411700.0,23.7922,23.841,23.7531,23.7531,411700.0
2014-03-03 11:45:00,24.3,24.33,24.23,24.32,207700.0,23.7531,23.7824,23.6846,23.7726,207700.0
2014-03-03 11:50:00,24.33,24.35,24.3,24.31,252800.0,23.7824,23.8019,23.7531,23.7628,252800.0
2014-03-03 11:55:00,24.3,24.33,24.25,24.25,274900.0,23.7531,23.7824,23.7042,23.7042,274900.0
2014-03-03 12:00:00,24.25,24.35,24.25,24.35,610700.0,23.7042,23.8019,23.7042,23.8019,610700.0
2014-03-03 12:05:00,24.35,24.38,24.3,24.3,171000.0,23.8019,23.8313,23.7531,23.7531,171000.0
2014-03-03 12:10:00,24.3,24.37,24.25,24.35,244800.0,23.7531,23.8215,23.7042,23.8019,244800.0
2014-03-03 12:15:00,24.35,24.35,24.29,24.3,152800.0,23.8019,23.8019,23.7433,23.7531,152800.0
2014-03-03 12:20:00,24.31,24.38,24.3,24.38,208600.0,23.7628,23.8313,23.7531,23.8313,208600.0
2014-03-03 12:25:00,24.38,24.44,24.37,24.41,302200.0,23.8313,23.8899,23.8215,23.8606,302200.0
2014-03-03 12:30:00,24.4,24.45,24.38,24.45,254200.0,23.8508,23.8997,23.8313,23.8997,254200.0
2014-03-03 12:35:00,24.45,24.5,24.42,24.42,325400.0,23.8997,23.9486,23.8704,23.8704,325400.0
2014-03-03 12:40:00,24.42,24.43,24.36,24.42,194700.0,23.8704,23.8801,23.8117,23.8704,194700.0
2014-03-03 12:45:00,24.43,24.45,24.39,24.42,107400.0,23.8801,23.8997,23.841,23.8704,107400.0
2014-03-03 12:50:00,24.43,24.47,24.42,24.45,217600.0,23.8801,23.9192,23.8704,23.8997,217600.0
2014-03-03 12:55:00,24.45,24.52,24.44,24.5,509700.0,23.8997,23.9681,23.8899,23.9486,509700.0
2014-03-03 13:00:00,24.5,24.59,24.5,24.59,322700.0,23.9486,24.0365,23.9486,24.0365,322700.0
2014-03-03 13:05:00,24.58,24.59,24.5,24.51,342300.0,24.0268,24.0365,23.9486,23.9583,342300.0
2014-03-03 13:10:00,24.51,24.52,24.46,24.52,212600.0,23.9583,23.9681,23.9095,23.9681,212600.0
2014-03-03 13:15:00,24.52,24.59,24.52,24.54,284200.0,23.9681,24.0365,23.9681,23.9877,284200.0
2014-03-03 13:20:00,24.54,24.61,24.54,24.6,236400.0,23.9877,24.0561,23.9877,24.0463,236400.0
2014-03-03 13:25:00,24.6,24.64,24.59,24.61,243600.0,24.0463,24.0854,24.0365,24.0561,243600.0
2014-03-03 13:30:00,24.61,24.64,24.52,24.54,350000.0,24.0561,24.0854,23.9681,23.9877,350000.0
2014-03-03 13:35:00,24.55,24.6,24.54,24.58,333100.0,23.9974,24.0463,23.9877,24.0268,333100.0
2014-03-03 13:40:00,24.58,24.7,24.57,24.65,645900.0,24.0268,24.1441,24.017,24.0952,645900.0
2014-03-03 13:45:00,24.66,24.74,24.64,24.73,687600.0,24.105,24.1832,24.0854,24.1734,687600.0
2014-03-03 13:50:00,24.73,24.74,24.62,24.66,302900.0,24.1734,24.1832,24.0659,24.105,302900.0
2014-03-03 13:55:00,24.67,24.73,24.66,24.69,212500.0,24.1147,24.1734,24.105,24.1343,212500.0
2014-03-03 14:00:00,24.7,24.73,24.69,24.71,224000.0,24.1441,24.1734,24.1343,24.1538,224000.0
2014-03-03 14:05:00,24.71,24.75,24.68,24.72,262100.0,24.1538,24.1929,24.1245,24.1636,262100.0
2014-03-03 14:10:00,24.71,24.77,24.68,24.77,254400.0,24.1538,24.2125,24.1245,24.2125,254400.0
2014-03-03 14:15:00,24.77,24.77,24.68,24.68,196600.0,24.2125,24.2125,24.1245,24.1245,196600.0
2014-03-03 14:20:00,24.68,24.73,24.63,24.69,299400.0,24.1245,24.1734,24.0756,24.1343,299400.0
2014-03-03 14:25:00,24.7,24.7,24.58,24.6,282100.0,24.1441,24.1441,24.0268,24.0463,282100.0
2014-03-03 14:30:00,24.61,24.67,24.57,24.63,314000.0,24.0561,24.1147,24.017,24.0756,314000.0
2014-03-03 14:35:00,24.64,24.7,24.61,24.67,210300.0,24.0854,24.1441,24.0561,24.1147,210300.0
2014-03-03 14:40:00,24.67,24.7,24.64,24.64,165100.0,24.1147,24.1441,24.0854,24.0854,165100.0
2014-03-03 14:45:00,24.64,24.68,24.64,24.66,205700.0,24.0854,24.1245,24.0854,24.105,205700.0
2014-03-03 14:50:00,24.66,24.67,24.65,24.65,117300.0,24.105,24.1147,24.0952,24.0952,117300.0
2014-03-03 14:55:00,24.65,24.66,24.54,24.55,291600.0,24.0952,24.105,23.9877,23.9974,291600.0
2014-03-03 15:00:00,24.54,24.61,24.54,24.57,344600.0,23.9877,24.0561,23.9877,24.017,344600.0
2014-03-03 15:05:00,24.57,24.57,24.52,24.54,308000.0,24.017,24.017,23.9681,23.9877,308000.0
2014-03-03 15:10:00,24.54,24.54,24.41,24.43,722000.0,23.9877,23.9877,23.8606,23.8801,722000.0
2014-03-03 15:15:00,24.42,24.5,24.4,24.49,406700.0,23.8704,23.9486,23.8508,23.9388,406700.0
2014-03-03 15:20:00,24.48,24.49,24.35,24.36,552700.0,23.929,23.9388,23.8019,23.8117,552700.0
2014-03-03 15:25:00,24.36,24.4,24.32,24.38,1176000.0,23.8117,23.8508,23.7726,23.8313,1176000.0
2014-03-03 15:30:00,24.37,24.38,24.25,24.31,855900.0,23.8215,23.8313,23.7042,23.7628,855900.0
2014-03-03 15:35:00,24.3,24.35,24.29,24.33,675200.0,23.7531,23.8019,23.7433,23.7824,675200.0
2014-03-03 15:40:00,24.34,24.35,24.27,24.32,1186000.0,23.7922,23.8019,23.7237,23.7726,1186000.0
2014-03-03 15:45:00,24.32,24.39,24.32,24.37,551700.0,23.7726,23.841,23.7726,23.8215,551700.0
2014-03-03 15:50:00,24.37,24.43,24.37,24.43,624800.0,23.8215,23.8801,23.8215,23.8801,624800.0
2014-03-03 15:55:00,24.43,24.48,24.41,24.48,954000.0,23.8801,23.929,23.8606,23.929,954000.0
2014-03-04 09:30:00,24.88,25.0,24.73,24.73,1255100.0,24.32,24.4373,24.1734,24.1734,1255100.0
2014-03-04 09:35:00,24.72,24.82,24.72,24.73,569400.0,24.1636,24.2614,24.1636,24.1734,569400.0
2014-03-04 09:40:00,24.73,24.87,24.72,24.8,531500.0,24.1734,24.3102,24.1636,24.2418,531500.0
2014-03-04 09:45:00,24.8,24.91,24.8,24.85,599000.0,24.2418,24.3493,24.2418,24.2907,599000.0
2014-03-04 09:50:00,24.85,24.91,24.79,24.8,465400.0,24.2907,24.3493,24.232,24.2418,465400.0
2014-03-04 09:55:00,24.8,24.86,24.78,24.83,451900.0,24.2418,24.3005,24.2223,24.2711,451900.0
2014-03-04 10:00:00,24.82,24.86,24.81,24.82,601400.0,24.2614,24.3005,24.2516,24.2614,601400.0
2014-03-04 10:05:00,24.82,24.91,24.81,24.86,433500.0,24.2614,24.3493,24.2516,24.3005,433500.0
2014-03-04 10:10:00,24.87,24.94,24.86,24.94,327700.0,24.3102,24.3787,24.3005,24.3787,327700.0
2014-03-04 10:15:00,24.94,24.95,24.88,24.92,607600.0,24.3787,24.3884,24.32,24.3591,607600.0
2014-03-04 10:20:00,24.92,24.95,24.91,24.92,522900.0,24.3591,24.3884,24.3493,24.3591,522900.0
2014-03-04 10:25:00,24.92,24.97,24.92,24.96,472800.0,24.3591,24.408,24.3591,24.3982,472800.0
2014-03-04 10:30:00,24.96,24.99,24.94,24.97,390100.0,24.3982,24.4275,24.3787,24.408,390100.0
2014-03-04 10:35:00,24.97,24.98,24.95,24.96,304800.0,24.408,24.4178,24.3884,24.3982,304800.0
2014-03-04 10:40:00,24.96,24.98,24.88,24.89,421600.0,24.3982,24.4178,24.32,24.3298,421600.0
2014-03-04 10:45:00,24.89,24.93,24.87,24.88,227600.0,24.3298,24.3689,24.3102,24.32,227600.0
2014-03-04 10:50:00,24.89,24.95,24.88,24.91,218500.0,24.3298,24.3884,24.32,24.3493,218500.0
2014-03-04 10:55:00,24.91,24.92,24.88,24.88,244700.0,24.3493,24.3591,24.32,24.32,244700.0
2014-03-04 11:00:00,24.88,24.95,24.86,24.95,305500.0,24.32,24.3884,24.3005,24.3884,305500.0
2014-03-04 11:05:00,24.95,24.95,24.88,24.92,212700.0,24.3884,24.3884,24.32,24.3591,212700.0
2014-03-04 11:10:00,24.92,24.94,24.9,24.94,143900.0,24.3591,24.3787,24.3396,24.3787,143900.0
2014-03-04 11:15:00,24.94,24.97,24.94,24.95,251400.0,24.3787,24.408,24.3787,24.3884,251400.0
2014-03-04 11:20:00,24.95,24.97,24.93,24.95,194400.0,24.3884,24.408,24.3689,24.3884,194400.0
2014-03-04 11:25:00,24.95,24.97,24.9,24.91,197100.0,24.3884,24.408,24.3396,24.3493,197100.0
2014-03-04 11:30:00,24.91,24.97,24.9,24.96,399200.0,24.3493,24.408,24.3396,24.3982,399200.0
2014-03-04 11:35:00,24.96,24.96,24.89,24.91,457000.0,24.3982,24.3982,24.3298,24.3493,457000.0
2014-03-04 11:40:00,24.91,24.95,24.9,24.95,205700.0,24.3493,24.3884,24.3396,24.3884,205700.0
2014-03-04 11:45:00,24.95,24.96,24.94,24.96,145600.0,24.3884,24.3982,24.3787,24.3982,145600.0
2014-03-04 11:50:00,24.96,24.98,24.95,24.98,191300.0,24.3982,24.4178,24.3884,24.4178,191300.0
2014-03-04 11:55:00,24.98,25.02,24.95,25.01,502800.0,24.4178,24.4569,24.3884,24.4471,502800.0
2014-03-04 12:00:00,25.01,25.08,25.0,25.02,654300.0,24.4471,24.5155,24.4373,24.4569,654300.0
2014-03-04 12:05:00,25.02,25.02,24.96,25.0,256800.0,24.4569,24.4569,24.3982,24.4373,256800.0
2014-03-04 12:10:00,25.0,25.07,25.0,25.06,212200.0,24.4373,24.5057,24.4373,24.496,212200.0
2014-03-04 12:15:00,25.05,25.08,25.05,25.08,177400.0,24.4862,24.5155,24.4862,24.5155,177400.0
2014-03-04 12:20:00,25.08,25.08,25.01,25.05,177600.0,24.5155,24.5155,24.4471,24.4862,177600.0
2014-03-04 12:25:00,25.05,25.09,25.05,25.06,547900.0,24.4862,24.5253,24.4862,24.496,547900.0
2014-03-04 12:30:00,25.07,25.09,25.05,25.08,251400.0,24.5057,24.5253,24.4862,24.5155,251400.0
2014-03-04 12:35:00,25.08,25.09,25.06,25.07,220200.0,24.5155,24.5253,24.496,24.5057,220200.0
2014-03-04 12:40:00,25.07,25.08,25.03,25.05,167100.0,24.5057,24.5155,24.4666,24.4862,167100.0
2014-03-04 12:45:00,25.06,25.09,25.05,25.08,119200.0,24.496,24.5253,24.4862,24.5155,119200.0
2014-03-04 12:50:00,25.08,25.09,25.04,25.04,142300.0,24.5155,24.5253,24.4764,24.4764,142300.0
2014-03-04 12:55:00,25.05,25.07,25.04,25.06,91000.0,24.4862,24.5057,24.4764,24.496,91000.0
2014-03-04 13:00:00,25.05,25.08,25.05,25.08,214100.0,24.4862,24.5155,24.4862,24.5155,214100.0
2014-03-04 13:05:00,25.08,25.09,25.05,25.07,183100.0,24.5155,24.5253,24.4862,24.5057,183100.0
2014-03-04 13:10:00,25.07,25.07,25.04,25.06,95200.0,24.5057,24.5057,24.4764,24.496,95200.0
2014-03-04 13:15:00,25.05,25.07,25.04,25.06,195300.0,24.4862,24.5057,24.4764,24.496,195300.0
2014-03-04 13:20:00,25.05,25.06,25.0,25.0,252300.0,24.4862,24.496,24.4373,24.4373,252300.0
2014-03-04 13:25:00,25.01,25.05,25.0,25.05,162100.0,24.4471,24.4862,24.4373,24.4862,162100.0
2014-03-04 13:30:00,25.05,25.06,25.02,25.04,155400.0,24.4862,24.496,24.4569,24.4764,155400.0
2014-03-04 13:35:00,25.04,25.06,25.02,25.05,165800.0,24.4764,24.496,24.4569,24.4862,165800.0
2014-03-04 13:40:00,25.06,25.08,25.05,25.07,141100.0,24.496,24.5155,24.4862,24.5057,141100.0
2014-03-04 13:45:00,25.06,25.09,25.02,25.03,194900.0,24.496,24.5253,24.4569,24.4666,194900.0
2014-03-04 13:50:00,25.02,25.07,24.93,24.94,591300.0,24.4569,24.5057,24.3689,24.3787,591300.0
2014-03-04 13:55:00,24.94,25.0,24.93,25.0,210500.0,24.3787,24.4373,24.3689,24.4373,210500.0
2014-03-04 14:00:00,25.0,25.02,24.96,25.0,309300.0,24.4373,24.4569,24.3982,24.4373,309300.0
2014-03-04 14:05:00,25.0,25.03,24.96,25.03,204700.0,24.4373,24.4666,24.3982,24.4666,204700.0
2014-03-04 14:10:00,25.03,25.05,25.01,25.04,141800.0,24.4666,24.4862,24.4471,24.4764,141800.0
2014-03-04 14:15:00,25.05,25.05,25.03,25.05,180500.0,24.4862,24.4862,24.4666,24.4862,180500.0
2014-03-04 14:20:00,25.04,25.06,25.04,25.05,177400.0,24.4764,24.496,24.4764,24.4862,177400.0
2014-03-04 14:25:00,25.05,25.08,25.04,25.07,248700.0,24.4862,24.5155,24.4764,24.5057,248700.0
2014-03-04 14:30:00,25.07,25.08,25.04,25.04,315900.0,24.5057,24.5155,24.4764,24.4764,315900.0
2014-03-04 14:35:00,25.04,25.05,25.04,25.04,120400.0,24.4764,24.4862,24.4764,24.4764,120400.0
2014-03-04 14:40:00,25.04,25.05,25.0,25.02,364500.0,24.4764,24.4862,24.4373,24.4569,364500.0
2014-03-04 14:45:00,25.01,25.05,25.01,25.05,154700.0,24.4471,24.4862,24.4471,24.4862,154700.0
2014-03-04 14:50:00,25.05,25.07,25.04,25.07,156000.0,24.4862,24.5057,24.4764,24.5057,156000.0
2014-03-04 14:55:00,25.07,25.09,25.06,25.08,281700.0,24.5057,24.5253,24.496,24.5155,281700.0
2014-03-04 15:00:00,25.09,25.12,25.07,25.1,1045200.0,24.5253,24.5546,24.5057,24.5351,1045200.0
2014-03-04 15:05:00,25.11,25.14,25.09,25.1,238200.0,24.5448,24.5742,24.5253,24.5351,238200.0
2014-03-04 15:10:00,25.11,25.12,25.09,25.11,201300.0,24.5448,24.5546,24.5253,24.5448,201300.0
2014-03-04 15:15:00,25.11,25.14,25.09,25.13,223600.0,24.5448,24.5742,24.5253,24.5644,223600.0
2014-03-04 15:20:00,25.13,25.14,25.11,25.12,323400.0,24.5644,24.5742,24.5448,24.5546,323400.0
2014-03-04 15:25:00,25.12,25.15,25.1,25.12,668600.0,24.5546,24.5839,24.5351,24.5546,668600.0
2014-03-04 15:30:00,25.12,25.14,25.11,25.13,313200.0,24.5546,24.5742,24.5448,24.5644,313200.0
2014-03-04 15:35:00,25.13,25.13,25.1,25.11,193900.0,24.5644,24.5644,24.5351,24.5448,193900.0
2014-03-04 15:40:00,25.11,25.15,25.11,25.13,413900.0,24.5448,24.5839,24.5448,24.5644,413900.0
2014-03-04 15:45:00,25.14,25.15,25.11,25.11,418600.0,24.5742,24.5839,24.5448,24.5448,418600.0
2014-03-04 15:50:00,25.12,25.14,25.11,25.13,643400.0,24.5546,24.5742,24.5448,24.5644,643400.0
2014-03-04 15:55:00,25.13,25.13,25.09,25.11,934200.0,24.5644,24.5644,24.5253,24.5448,934200.0
2014-03-05 09:30:00,25.08,25.13,24.87,25.0,1088700.0,24.5155,24.5644,24.3102,24.4373,1088700.0
2014-03-05 09:35:00,25.01,25.07,24.87,24.94,726000.0,24.4471,24.5057,24.3102,24.3787,726000.0
2014-03-05 09:40:00,24.95,24.98,24.89,24.95,757900.0,24.3884,24.4178,24.3298,24.3884,757900.0
2014-03-05 09:45:00,24.95,25.1,24.87,24.93,1017500.0,24.3884,24.5351,24.3102,24.3689,1017500.0
2014-03-05 09:50:00,24.94,24.98,24.9,24.93,219900.0,24.3787,24.4178,24.3396,24.3689,219900.0
2014-03-05 09:55:00,24.93,24.93,24.87,24.89,395200.0,24.3689,24.3689,24.3102,24.3298,395200.0
2014-03-05 10:00:00,24.88,24.89,24.71,24.72,966800.0,24.32,24.3298,24.1538,24.1636,966800.0
2014-03-05 10:05:00,24.72,24.8,24.7,24.79,720400.0,24.1636,24.2418,24.1441,24.232,720400.0
2014-03-05 10:10:00,24.79,24.82,24.75,24.79,408800.0,24.232,24.2614,24.1929,24.232,408800.0
2014-03-05 10:15:00,24.79,24.83,24.77,24.79,299400.0,24.232,24.2711,24.2125,24.232,299400.0
2014-03-05 10:20:00,24.79,24.88,24.79,24.87,380300.0,24.232,24.32,24.232,24.3102,380300.0
2014-03-05 10:25:00,24.86,24.94,24.83,24.93,612800.0,24.3005,24.3787,24.2711,24.3689,612800.0
2014-03-05 10:30:00,24.93,24.95,24.88,24.88,573200.0,24.3689,24.3884,24.32,24.32,573200.0
2014-03-05 10:35:00,24.89,24.91,24.86,24.88,220400.0,24.3298,24.3493,24.3005,24.32,220400.0
2014-03-05 10:40:00,24.89,24.94,24.88,24.93,192000.0,24.3298,24.3787,24.32,24.3689,192000.0
2014-03-05 10:45:00,24.92,24.93,24.87,24.88,125500.0,24.3591,24.3689,24.3102,24.32,125500.0
2014-03-05 10:50:00,24.89,24.9,24.87,24.88,197200.0,24.3298,24.3396,24.3102,24.32,197200.0
2014-03-05 10:55:00,24.87,24.93,24.87,24.91,135600.0,24.3102,24.3689,24.3102,24.3493,135600.0
2014-03-05 11:00:00,24.9,25.0,24.9,25.0,277600.0,24.3396,24.4373,24.3396,24.4373,277600.0
2014-03-05 11:05:00,25.0,25.0,24.95,24.98,205100.0,24.4373,24.4373,24.3884,24.4178,205100.0
2014-03-05 11:10:00,24.98,25.0,24.96,24.96,240700.0,24.4178,24.4373,24.3982,24.3982,240700.0
2014-03-05 11:15:00,24.96,24.98,24.94,24.94,145300.0,24.3982,24.4178,24.3787,24.3787,145300.0
2014-03-05 11:20:00,24.95,24.95,24.89,24.89,213800.0,24.3884,24.3884,24.3298,24.3298,213800.0
2014-03-05 11:25:00,24.89,24.93,24.87,24.87,323600.0,24.3298,24.3689,24.3102,24.3102,323600.0
2014-03-05 11:30:00,24.88,24.9,24.86,24.86,303600.0,24.32,24.3396,24.3005,24.3005,303600.0
2014-03-05 11:35:00,24.86,24.89,24.86,24.87,200200.0,24.3005,24.3298,24.3005,24.3102,200200.0
2014-03-05 11:40:00,24.87,24.88,24.85,24.88,143500.0,24.3102,24.32,24.2907,24.32,143500.0
2014-03-05 11:45:00,24.88,24.88,24.82,24.83,319300.0,24.32,24.32,24.2614,24.2711,319300.0
2014-03-05 11:50:00,24.82,24.87,24.82,24.86,148800.0,24.2614,24.3102,24.2614,24.3005,148800.0
2014-03-05 11:55:00,24.87,24.87,24.83,24.84,124700.0,24.3102,24.3102,24.2711,24.2809,124700.0
2014-03-05 12:00:00,24.84,24.89,24.83,24.86,180000.0,24.2809,24.3298,24.2711,24.3005,180000.0
2014-03-05 12:05:00,24.85,24.88,24.84,24.88,99400.0,24.2907,24.32,24.2809,24.32,99400.0
2014-03-05 12:10:00,24.88,24.88,24.83,24.84,127500.0,24.32,24.32,24.2711,24.2809,127500.0
2014-03-05 12:15:00,24.83,24.85,24.82,24.85,103600.0,24.2711,24.2907,24.2614,24.2907,103600.0
2014-03-05 12:20:00,24.85,24.86,24.84,24.86,34600.0,24.2907,24.3005,24.2809,24.3005,34600.0
2014-03-05 12:25:00,24.85,24.88,24.85,24.86,53900.0,24.2907,24.32,24.2907,24.3005,53900.0
2014-03-05 12:30:00,24.86,24.87,24.85,24.87,64800.0,24.3005,24.3102,24.2907,24.3102,64800.0
2014-03-05 12:35:00,24.87,24.9,24.86,24.87,119600.0,24.3102,24.3396,24.3005,24.3102,119600.0
2014-03-05 12:40:00,24.88,24.89,24.86,24.86,79800.0,24.32,24.3298,24.3005,24.3005,79800.0
2014-03-05 12:45:00,24.86,24.91,24.86,24.91,68500.0,24.3005,24.3493,24.3005,24.3493,68500.0
2014-03-05 12:50:00,24.91,24.91,24.86,24.87,219600.0,24.3493,24.3493,24.3005,24.3102,219600.0
2014-03-05 12:55:00,24.86,24.88,24.86,24.88,62100.0,24.3005,24.32,24.3005,24.32,62100.0
2014-03-05 13:00:00,24.88,24.9,24.86,24.89,188000.0,24.32,24.3396,24.3005,24.3298,188000.0
2014-03-05 13:05:00,24.9,24.9,24.84,24.85,118800.0,24.3396,24.3396,24.2809,24.2907,118800.0
2014-03-05 13:10:00,24.84,24.85,24.83,24.84,82000.0,24.2809,24.2907,24.2711,24.2809,82000.0
2014-03-05 13:15:00,24.84,24.85,24.77,24.77,467000.0,24.2809,24.2907,24.2125,24.2125,467000.0
2014-03-05 13:20:00,24.78,24.79,24.75,24.78,152300.0,24.2223,24.232,24.1929,24.2223,152300.0
2014-03-05 13:25:00,24.78,24.8,24.77,24.79,158500.0,24.2223,24.2418,24.2125,24.232,158500.0
2014-03-05 13:30:00,24.79,24.85,24.78,24.84,315800.0,24.232,24.2907,24.2223,24.2809,315800.0
2014-03-05 13:35:00,24.84,24.85,24.82,24.84,100000.0,24.2809,24.2907,24.2614,24.2809,100000.0
2014-03-05 13:40:00,24.84,24.87,24.83,24.87,74100.0,24.2809,24.3102,24.2711,24.3102,74100.0
2014-03-05 13:45:00,24.87,24.87,24.83,24.83,85800.0,24.3102,24.3102,24.2711,24.2711,85800.0
2014-03-05 13:50:00,24.84,24.85,24.81,24.84,177300.0,24.2809,24.2907,24.2516,24.2809,177300.0
2014-03-05 13:55:00,24.84,24.85,24.8,24.83,126300.0,24.2809,24.2907,24.2418,24.2711,126300.0
2014-03-05 14:00:00,24.83,24.84,24.79,24.79,296200.0,24.2711,24.2809,24.232,24.232,296200.0
2014-03-05 14:05:00,24.79,24.8,24.76,24.77,122700.0,24.232,24.2418,24.2027,24.2125,122700.0
2014-03-05 14:10:00,24.77,24.79,24.77,24.78,144100.0,24.2125,24.232,24.2125,24.2223,144100.0
2014-03-05 14:15:00,24.79,24.79,24.74,24.77,176600.0,24.232,24.232,24.1832,24.2125,176600.0
2014-03-05 14:20:00,24.77,24.78,24.71,24.71,255200.0,24.2125,24.2223,24.1538,24.1538,255200.0
2014-03-05 14:25:00,24.71,24.75,24.68,24.68,248100.0,24.1538,24.1929,24.1245,24.1245,248100.0
2014-03-05 14:30:00,24.69,24.74,24.68,24.73,367000.0,24.1343,24.1832,24.1245,24.1734,367000.0
2014-03-05 14:35:00,24.73,24.74,24.71,24.73,150000.0,24.1734,24.1832,24.1538,24.1734,150000.0
2014-03-05 14:40:00,24.73,24.74,24.69,24.69,211200.0,24.1734,24.1832,24.1343,24.1343,211200.0
2014-03-05 14:45:00,24.69,24.74,24.68,24.74,194500.0,24.1343,24.1832,24.1245,24.1832,194500.0
2014-03-05 14:50:00,24.73,24.77,24.73,24.75,220500.0,24.1734,24.2125,24.1734,24.1929,220500.0
2014-03-05 14:55:00,24.75,24.77,24.74,24.75,180200.0,24.1929,24.2125,24.1832,24.1929,180200.0
2014-03-05 15:00:00,24.75,24.78,24.75,24.77,221300.0,24.1929,24.2223,24.1929,24.2125,221300.0
2014-03-05 15:05:00,24.77,24.78,24.71,24.71,329000.0,24.2125,24.2223,24.1538,24.1538,329000.0
2014-03-05 15:10:00,24.71,24.78,24.71,24.77,114800.0,24.1538,24.2223,24.1538,24.2125,114800.0
2014-03-05 15:15:00,24.78,24.78,24.73,24.74,145200.0,24.2223,24.2223,24.1734,24.1832,145200.0
2014-03-05 15:20:00,24.74,24.75,24.72,24.74,141600.0,24.1832,24.1929,24.1636,24.1832,141600.0
2014-03-05 15:25:00,24.75,24.75,24.74,24.75,259000.0,24.1929,24.1929,24.1832,24.1929,259000.0
2014-03-05 15:30:00,24.75,24.79,24.74,24.77,236900.0,24.1929,24.232,24.1832,24.2125,236900.0
2014-03-05 15:35:00,24.77,24.8,24.76,24.79,199100.0,24.2125,24.2418,24.2027,24.232,199100.0
2014-03-05 15:40:00,24.79,24.8,24.77,24.78,210100.0,24.232,24.2418,24.2125,24.2223,210100.0
2014-03-05 15:45:00,24.78,24.8,24.77,24.8,225700.0,24.2223,24.2418,24.2125,24.2418,225700.0
2014-03-05 15:50:00,24.8,24.82,24.79,24.8,334800.0,24.2418,24.2614,24.232,24.2418,334800.0
2014-03-05 15:55:00,24.8,24.83,24.8,24.82,746000.0,24.2418,24.2711,24.2418,24.2614,746000.0
2014-03-06 09:30:00,24.83,24.87,24.71,24.75,623300.0,24.2711,24.3102,24.1538,24.1929,623300.0
2014-03-06 09:35:00,24.75,24.84,24.71,24.8,779300.0,24.1929,24.2809,24.1538,24.2418,779300.0
2014-03-06 09:40:00,24.8,24.8,24.71,24.74,460900.0,24.2418,24.2418,24.1538,24.1832,460900.0
2014-03-06 09:45:00,24.74,24.77,24.69,24.76,633700.0,24.1832,24.2125,24.1343,24.2027,633700.0
2014-03-06 09:50:00,24.77,24.8,24.51,24.53,1137300.0,24.2125,24.2418,23.9583,23.9779,1137300.0
2014-03-06 09:55:00,24.53,24.55,24.37,24.37,2016600.0,23.9779,23.9974,23.8215,23.8215,2016600.0
2014-03-06 10:00:00,24.37,24.41,24.3,24.4,1400700.0,23.8215,23.8606,23.7531,23.8508,1400700.0
2014-03-06 10:05:00,24.39,24.45,24.36,24.4,591200.0,23.841,23.8997,23.8117,23.8508,591200.0
2014-03-06 10:10:00,24.39,24.47,24.37,24.44,766800.0,23.841,23.9192,23.8215,23.8899,766800.0
2014-03-06 10:15:00,24.44,24.46,24.32,24.33,743700.0,23.8899,23.9095,23.7726,23.7824,743700.0
2014-03-06 10:20:00,24.33,24.39,24.32,24.39,311000.0,23.7824,23.841,23.7726,23.841,311000.0
2014-03-06 10:25:00,24.38,24.53,24.37,24.5,609100.0,23.8313,23.9779,23.8215,23.9486,609100.0
2014-03-06 10:30:00,24.5,24.59,24.49,24.57,534600.0,23.9486,24.0365,23.9388,24.017,534600.0
2014-03-06 10:35:00,24.57,24.59,24.53,24.54,280500.0,24.017,24.0365,23.9779,23.9877,280500.0
2014-03-06 10:40:00,24.55,24.56,24.51,24.55,261300.0,23.9974,24.0072,23.9583,23.9974,261300.0
2014-03-06 10:45:00,24.55,24.57,24.52,24.53,191500.0,23.9974,24.017,23.9681,23.9779,191500.0
2014-03-06 10:50:00,24.53,24.54,24.51,24.52,188200.0,23.9779,23.9877,23.9583,23.9681,188200.0
2014-03-06 10:55:00,24.52,24.59,24.48,24.58,297700.0,23.9681,24.0365,23.929,24.0268,297700.0
2014-03-06 11:00:00,24.58,24.59,24.5,24.52,298900.0,24.0268,24.0365,23.9486,23.9681,298900.0
2014-03-06 11:05:00,24.53,24.57,24.45,24.45,582700.0,23.9779,24.017,23.8997,23.8997,582700.0
2014-03-06 11:10:00,24.45,24.51,24.42,24.48,308800.0,23.8997,23.9583,23.8704,23.929,308800.0
2014-03-06 11:15:00,24.48,24.51,24.47,24.5,150900.0,23.929,23.9583,23.9192,23.9486,150900.0
2014-03-06 11:20:00,24.5,24.52,24.46,24.46,351100.0,23.9486,23.9681,23.9095,23.9095,351100.0
2014-03-06 11:25:00,24.46,24.48,24.41,24.43,186800.0,23.9095,23.929,23.8606,23.8801,186800.0
2014-03-06 11:30:00,24.43,24.54,24.43,24.51,549200.0,23.8801,23.9877,23.8801,23.9583,549200.0
2014-03-06 11:35:00,24.5,24.56,24.5,24.52,148000.0,23.9486,24.0072,23.9486,23.9681,148000.0
2014-03-06 11:40:00,24.51,24.53,24.49,24.52,261800.0,23.9583,23.9779,23.9388,23.9681,261800.0
2014-03-06 11:45:00,24.52,24.52,24.46,24.46,160800.0,23.9681,23.9681,23.9095,23.9095,160800.0
2014-03-06 11:50:00,24.46,24.54,24.46,24.51,193500.0,23.9095,23.9877,23.9095,23.9583,193500.0
2014-03-06 11:55:00,24.52,24.53,24.46,24.51,175100.0,23.9681,23.9779,23.9095,23.9583,175100.0
2014-03-06 12:00:00,24.52,24.56,24.51,24.52,563200.0,23.9681,24.0072,23.9583,23.9681,563200.0
2014-03-06 12:05:00,24.52,24.55,24.5,24.52,164000.0,23.9681,23.9974,23.9486,23.9681,164000.0
2014-03-06 12:10:00,24.52,24.55,24.49,24.5,180200.0,23.9681,23.9974,23.9388,23.9486,180200.0
2014-03-06 12:15:00,24.5,24.53,24.48,24.48,167300.0,23.9486,23.9779,23.929,23.929,167300.0
2014-03-06 12:20:00,24.48,24.5,24.48,24.48,108500.0,23.929,23.9486,23.929,23.929,108500.0
2014-03-06 12:25:00,24.48,24.49,24.44,24.49,251100.0,23.929,23.9388,23.8899,23.9388,251100.0
2014-03-06 12:30:00,24.49,24.52,24.49,24.51,185700.0,23.9388,23.9681,23.9388,23.9583,185700.0
2014-03-06 12:35:00,24.52,24.55,24.52,24.55,221100.0,23.9681,23.9974,23.9681,23.9974,221100.0
2014-03-06 12:40:00,24.55,24.56,24.54,24.55,190500.0,23.9974,24.0072,23.9877,23.9974,190500.0
2014-03-06 12:45:00,24.55,24.59,24.55,24.59,147600.0,23.9974,24.0365,23.9974,24.0365,147600.0
2014-03-06 12:50:00,24.59,24.65,24.58,24.65,299500.0,24.0365,24.0952,24.0268,24.0952,299500.0
2014-03-06 12:55:00,24.65,24.72,24.64,24.71,487900.0,24.0952,24.1636,24.0854,24.1538,487900.0
2014-03-06 13:00:00,24.7,24.74,24.7,24.71,256200.0,24.1441,24.1832,24.1441,24.1538,256200.0
2014-03-06 13:05:00,24.71,24.72,24.7,24.71,100700.0,24.1538,24.1636,24.1441,24.1538,100700.0
2014-03-06 13:10:00,24.71,24.71,24.7,24.7,78100.0,24.1538,24.1538,24.1441,24.1441,78100.0
2014-03-06 13:15:00,24.7,24.71,24.68,24.7,245500.0,24.1441,24.1538,24.1245,24.1441,245500.0
2014-03-06 13:20:00,24.7,24.71,24.65,24.67,176600.0,24.1441,24.1538,24.0952,24.1147,176600.0
2014-03-06 13:25:00,24.67,24.72,24.65,24.7,308700.0,24.1147,24.1636,24.0952,24.1441,308700.0
2014-03-06 13:30:00,24.7,24.73,24.7,24.7,154700.0,24.1441,24.1734,24.1441,24.1441,154700.0
2014-03-06 13:35:00,24.69,24.73,24.69,24.7,131500.0,24.1343,24.1734,24.1343,24.1441,131500.0
2014-03-06 13:40:00,24.71,24.74,24.71,24.73,180200.0,24.1538,24.1832,24.1538,24.1734,180200.0
2014-03-06 13:45:00,24.73,24.73,24.67,24.67,129800.0,24.1734,24.1734,24.1147,24.1147,129800.0
2014-03-06 13:50:00,24.68,24.7,24.65,24.69,191900.0,24.1245,24.1441,24.0952,24.1343,191900.0
2014-03-06 13:55:00,24.69,24.7,24.6,24.61,278300.0,24.1343,24.1441,24.0463,24.0561,278300.0
2014-03-06 14:00:00,24.61,24.67,24.56,24.64,309000.0,24.0561,24.1147,24.0072,24.0854,309000.0
2014-03-06 14:05:00,24.64,24.69,24.64,24.66,209800.0,24.0854,24.1343,24.0854,24.105,209800.0
2014-03-06 14:10:00,24.66,24.67,24.64,24.67,141500.0,24.105,24.1147,24.0854,24.1147,141500.0
2014-03-06 14:15:00,24.67,24.68,24.64,24.68,156600.0,24.1147,24.1245,24.0854,24.1245,156600.0
2014-03-06 14:20:00,24.68,24.7,24.67,24.7,92700.0,24.1245,24.1441,24.1147,24.1441,92700.0
2014-03-06 14:25:00,24.7,24.8,24.69,24.78,516800.0,24.1441,24.2418,24.1343,24.2223,516800.0
2014-03-06 14:30:00,24.77,24.78,24.74,24.75,171200.0,24.2125,24.2223,24.1832,24.1929,171200.0
2014-03-06 14:35:00,24.74,24.76,24.73,24.74,76700.0,24.1832,24.2027,24.1734,24.1832,76700.0
2014-03-06 14:40:00,24.74,24.81,24.74,24.78,194600.0,24.1832,24.2516,24.1832,24.2223,194600.0
2014-03-06 14:45:00,24.78,24.79,24.74,24.76,125000.0,24.2223,24.232,24.1832,24.2027,125000.0
2014-03-06 14:50:00,24.76,24.82,24.76,24.79,222600.0,24.2027,24.2614,24.2027,24.232,222600.0
2014-03-06 14:55:00,24.79,24.8,24.78,24.8,73200.0,24.232,24.2418,24.2223,24.2418,73200.0
2014-03-06 15:00:00,24.8,24.8,24.79,24.8,46000.0,24.2418,24.2418,24.232,24.2418,46000.0
2014-03-06 15:05:00,24.79,24.8,24.76,24.77,465700.0,24.232,24.2418,24.2027,24.2125,465700.0
2014-03-06 15:10:00,24.77,24.81,24.77,24.8,251000.0,24.2125,24.2516,24.2125,24.2418,251000.0
2014-03-06 15:15:00,24.81,24.81,24.8,24.8,122400.0,24.2516,24.2516,24.2418,24.2418,122400.0
2014-03-06 15:20:00,24.8,24.81,24.79,24.8,142000.0,24.2418,24.2516,24.232,24.2418,142000.0
2014-03-06 15:25:00,24.79,24.8,24.78,24.78,154700.0,24.232,24.2418,24.2223,24.2223,154700.0
2014-03-06 15:30:00,24.79,24.79,24.75,24.78,255800.0,24.232,24.232,24.1929,24.2223,255800.0
2014-03-06 15:35:00,24.77,24.78,24.75,24.76,165400.0,24.2125,24.2223,24.1929,24.2027,165400.0
2014-03-06 15:40:00,24.75,24.76,24.71,24.75,331800.0,24.1929,24.2027,24.1538,24.1929,331800.0
2014-03-06 15:45:00,24.75,24.78,24.75,24.77,185800.0,24.1929,24.2223,24.1929,24.2125,185800.0
2014-03-06 15:50:00,24.78,24.78,24.72,24.75,675800.0,24.2223,24.2223,24.1636,24.1929,675800.0
2014-03-06 15:55:00,24.75,24.78,24.73,24.78,769600.0,24.1929,24.2223,24.1734,24.2223,769600.0
2014-03-07 09:30:00,24.82,24.89,24.41,24.52,1238300.0,24.2614,24.3298,23.8606,23.9681,1238300.0
2014-03-07 09:35:00,24.51,24.64,24.49,24.53,531800.0,23.9583,24.0854,23.9388,23.9779,531800.0
2014-03-07 09:40:00,24.53,24.54,24.39,24.44,970700.0,23.9779,23.9877,23.841,23.8899,970700.0
2014-03-07 09:45:00,24.44,24.56,24.43,24.44,857900.0,23.8899,24.0072,23.8801,23.8899,857900.0
2014-03-07 09:50:00,24.44,24.44,24.33,24.44,1108600.0,23.8899,23.8899,23.7824,23.8899,1108600.0
2014-03-07 09:55:00,24.44,24.47,24.39,24.41,574100.0,23.8899,23.9192,23.841,23.8606,574100.0
2014-03-07 10:00:00,24.4,24.54,24.38,24.53,419300.0,23.8508,23.9877,23.8313,23.9779,419300.0
2014-03-07 10:05:00,24.53,24.61,24.53,24.58,491800.0,23.9779,24.0561,23.9779,24.0268,491800.0
2014-03-07 10:10:00,24.58,24.6,24.54,24.6,317900.0,24.0268,24.0463,23.9877,24.0463,317900.0
2014-03-07 10:15:00,24.59,24.68,24.59,24.67,365600.0,24.0365,24.1245,24.0365,24.1147,365600.0
2014-03-07 10:20:00,24.66,24.74,24.59,24.59,565100.0,24.105,24.1832,24.0365,24.0365,565100.0
2014-03-07 10:25:00,24.59,24.69,24.58,24.67,248700.0,24.0365,24.1343,24.0268,24.1147,248700.0
2014-03-07 10:30:00,24.68,24.71,24.66,24.68,254900.0,24.1245,24.1538,24.105,24.1245,254900.0
2014-03-07 10:35:00,24.68,24.72,24.65,24.68,288800.0,24.1245,24.1636,24.0952,24.1245,288800.0
2014-03-07 10:40:00,24.68,24.7,24.65,24.67,125300.0,24.1245,24.1441,24.0952,24.1147,125300.0
2014-03-07 10:45:00,24.67,24.67,24.59,24.63,165400.0,24.1147,24.1147,24.0365,24.0756,165400.0
2014-03-07 10:50:00,24.64,24.66,24.53,24.54,238600.0,24.0854,24.105,23.9779,23.9877,238600.0
2014-03-07 10:55:00,24.54,24.56,24.45,24.46,234000.0,23.9877,24.0072,23.8997,23.9095,234000.0
2014-03-07 11:00:00,24.46,24.47,24.42,24.43,237700.0,23.9095,23.9192,23.8704,23.8801,237700.0
2014-03-07 11:05:00,24.42,24.5,24.4,24.5,242900.0,23.8704,23.9486,23.8508,23.9486,242900.0
2014-03-07 11:10:00,24.49,24.5,24.45,24.46,290700.0,23.9388,23.9486,23.8997,23.9095,290700.0
2014-03-07 11:15:00,24.45,24.46,24.38,24.39,364600.0,23.8997,23.9095,23.8313,23.841,364600.0
2014-03-07 11:20:00,24.39,24.5,24.36,24.46,269800.0,23.841,23.9486,23.8117,23.9095,269800.0
2014-03-07 11:25:00,24.46,24.5,24.45,24.47,173400.0,23.9095,23.9486,23.8997,23.9192,173400.0
2014-03-07 11:30:00,24.47,24.47,24.43,24.45,137900.0,23.9192,23.9192,23.8801,23.8997,137900.0
2014-03-07 11:35:00,24.45,24.46,24.38,24.38,282100.0,23.8997,23.9095,23.8313,23.8313,282100.0
2014-03-07 11:40:00,24.38,24.49,24.36,24.46,277400.0,23.8313,23.9388,23.8117,23.9095,277400.0
2014-03-07 11:45:00,24.46,24.52,24.46,24.48,176400.0,23.9095,23.9681,23.9095,23.929,176400.0
2014-03-07 11:50:00,24.48,24.48,24.44,24.47,119300.0,23.929,23.929,23.8899,23.9192,119300.0
2014-03-07 11:55:00,24.47,24.55,24.46,24.53,236900.0,23.9192,23.9974,23.9095,23.9779,236900.0
2014-03-07 12:00:00,24.52,24.53,24.49,24.5,92900.0,23.9681,23.9779,23.9388,23.9486,92900.0
2014-03-07 12:05:00,24.49,24.49,24.42,24.43,90100.0,23.9388,23.9388,23.8704,23.8801,90100.0
2014-03-07 12:10:00,24.43,24.45,24.42,24.43,118800.0,23.8801,23.8997,23.8704,23.8801,118800.0
2014-03-07 12:15:00,24.44,24.44,24.4,24.42,131500.0,23.8899,23.8899,23.8508,23.8704,131500.0
2014-03-07 12:20:00,24.42,24.46,24.42,24.45,200900.0,23.8704,23.9095,23.8704,23.8997,200900.0
2014-03-07 12:25:00,24.45,24.47,24.41,24.47,190100.0,23.8997,23.9192,23.8606,23.9192,190100.0
2014-03-07 12:30:00,24.46,24.5,24.46,24.5,157300.0,23.9095,23.9486,23.9095,23.9486,157300.0
2014-03-07 12:35:00,24.5,24.53,24.49,24.52,125800.0,23.9486,23.9779,23.9388,23.9681,125800.0
2014-03-07 12:40:00,24.51,24.59,24.51,24.55,188100.0,23.9583,24.0365,23.9583,23.9974,188100.0
2014-03-07 12:45:00,24.55,24.57,24.54,24.54,172700.0,23.9974,24.017,23.9877,23.9877,172700.0
2014-03-07 12:50:00,24.53,24.54,24.5,24.51,81600.0,23.9779,23.9877,23.9486,23.9583,81600.0
2014-03-07 12:55:00,24.51,24.51,24.48,24.49,165400.0,23.9583,23.9583,23.929,23.9388,165400.0
2014-03-07 13:00:00,24.48,24.48,24.44,24.48,171100.0,23.929,23.929,23.8899,23.929,171100.0
2014-03-07 13:05:00,24.47,24.52,24.43,24.5,112300.0,23.9192,23.9681,23.8801,23.9486,112300.0
2014-03-07 13:10:00,24.5,24.5,24.46,24.46,126000.0,23.9486,23.9486,23.9095,23.9095,126000.0
2014-03-07 13:15:00,24.46,24.47,24.42,24.42,161400.0,23.9095,23.9192,23.8704,23.8704,161400.0
2014-03-07 13:20:00,24.42,24.45,24.41,24.44,84300.0,23.8704,23.8997,23.8606,23.8899,84300.0
2014-03-07 13:25:00,24.43,24.44,24.4,24.41,163300.0,23.8801,23.8899,23.8508,23.8606,163300.0
2014-03-07 13:30:00,24.41,24.42,24.38,24.42,227500.0,23.8606,23.8704,23.8313,23.8704,227500.0
2014-03-07 13:35:00,24.42,24.43,24.36,24.37,299000.0,23.8704,23.8801,23.8117,23.8215,299000.0
2014-03-07 13:40:00,24.37,24.45,24.37,24.39,269100.0,23.8215,23.8997,23.8215,23.841,269100.0
2014-03-07 13:45:00,24.39,24.44,24.39,24.41,211400.0,23.841,23.8899,23.841,23.8606,211400.0
2014-03-07 13:50:00,24.41,24.43,24.38,24.43,91700.0,23.8606,23.8801,23.8313,23.8801,91700.0
2014-03-07 13:55:00,24.43,24.49,24.43,24.46,163000.0,23.8801,23.9388,23.8801,23.9095,163000.0
2014-03-07 14:00:00,24.46,24.46,24.43,24.44,97300.0,23.9095,23.9095,23.8801,23.8899,97300.0
2014-03-07 14:05:00,24.44,24.44,24.39,24.39,128900.0,23.8899,23.8899,23.841,23.841,128900.0
2014-03-07 14:10:00,24.39,24.46,24.39,24.42,196600.0,23.841,23.9095,23.841,23.8704,196600.0
2014-03-07 14:15:00,24.42,24.43,24.36,24.36,188100.0,23.8704,23.8801,23.8117,23.8117,188100.0
2014-03-07 14:20:00,24.36,24.39,24.35,24.37,185900.0,23.8117,23.841,23.8019,23.8215,185900.0
2014-03-07 14:25:00,24.37,24.39,24.34,24.38,225700.0,23.8215,23.841,23.7922,23.8313,225700.0
2014-03-07 14:30:00,24.37,24.44,24.37,24.43,249700.0,23.8215,23.8899,23.8215,23.8801,249700.0
2014-03-07 14:35:00,24.43,24.43,24.38,24.38,112500.0,23.8801,23.8801,23.8313,23.8313,112500.0
2014-03-07 14:40:00,24.38,24.4,24.36,24.36,198400.0,23.8313,23.8508,23.8117,23.8117,198400.0
2014-03-07 14:45:00,24.37,24.43,24.37,24.38,283300.0,23.8215,23.8801,23.8215,23.8313,283300.0
2014-03-07 14:50:00,24.38,24.42,24.38,24.39,258500.0,23.8313,23.8704,23.8313,23.841,258500.0
2014-03-07 14:55:00,24.39,24.39,24.35,24.35,298900.0,23.841,23.841,23.8019,23.8019,298900.0
2014-03-07 15:00:00,24.36,24.41,24.35,24.38,226500.0,23.8117,23.8606,23.8019,23.8313,226500.0
2014-03-07 15:05:00,24.38,24.38,24.35,24.35,258200.0,23.8313,23.8313,23.8019,23.8019,258200.0
2014-03-07 15:10:00,24.35,24.38,24.34,24.38,250100.0,23.8019,23.8313,23.7922,23.8313,250100.0
2014-03-07 15:15:00,24.38,24.39,24.37,24.39,197400.0,23.8313,23.841,23.8215,23.841,197400.0
2014-03-07 15:20:00,24.38,24.41,24.36,24.37,303600.0,23.8313,23.8606,23.8117,23.8215,303600.0
2014-03-07 15:25:00,24.37,24.4,24.36,24.36,237600.0,23.8215,23.8508,23.8117,23.8117,237600.0
2014-03-07 15:30:00,24.37,24.4,24.36,24.37,235400.0,23.8215,23.8508,23.8117,23.8215,235400.0
2014-03-07 15:35:00,24.38,24.39,24.37,24.38,196000.0,23.8313,23.841,23.8215,23.8313,196000.0
2014-03-07 15:40:00,24.38,24.41,24.37,24.39,272300.0,23.8313,23.8606,23.8215,23.841,272300.0
2014-03-07 15:45:00,24.39,24.4,24.36,24.39,311200.0,23.841,23.8508,23.8117,23.841,311200.0
2014-03-07 15:50:00,24.39,24.42,24.38,24.42,435700.0,23.841,23.8704,23.8313,23.8704,435700.0
2014-03-07 15:55:00,24.42,24.43,24.39,24.42,1100500.0,23.8704,23.8801,23.841,23.8704,1100500.0
2014-03-10 09:30:00,24.32,24.48,24.08,24.4,640200.0,23.7726,23.929,23.538,23.8508,640200.0
2014-03-10 09:35:00,24.39,24.49,24.37,24.38,316900.0,23.841,23.9388,23.8215,23.8313,316900.0
2014-03-10 09:40:00,24.4,24.45,24.31,24.44,205500.0,23.8508,23.8997,23.7628,23.8899,205500.0
2014-03-10 09:45:00,24.44,24.48,24.41,24.43,293300.0,23.8899,23.929,23.8606,23.8801,293300.0
2014-03-10 09:50:00,24.44,24.49,24.41,24.47,193900.0,23.8899,23.9388,23.8606,23.9192,193900.0
2014-03-10 09:55:00,24.46,24.59,24.44,24.56,386400.0,23.9095,24.0365,23.8899,24.0072,386400.0
2014-03-10 10:00:00,24.57,24.61,24.52,24.52,241000.0,24.017,24.0561,23.9681,23.9681,241000.0
2014-03-10 10:05:00,24.52,24.52,24.36,24.37,359500.0,23.9681,23.9681,23.8117,23.8215,359500.0
2014-03-10 10:10:00,24.38,24.38,24.31,24.31,197900.0,23.8313,23.8313,23.7628,23.7628,197900.0
2014-03-10 10:15:00,24.31,24.35,24.25,24.26,321300.0,23.7628,23.8019,23.7042,23.714,321300.0
2014-03-10 10:20:00,24.26,24.31,24.24,24.25,296600.0,23.714,23.7628,23.6944,23.7042,296600.0
2014-03-10 10:25:00,24.25,24.31,24.24,24.31,238200.0,23.7042,23.7628,23.6944,23.7628,238200.0
2014-03-10 10:30:00,24.31,24.32,24.25,24.26,238100.0,23.7628,23.7726,23.7042,23.714,238100.0
2014-03-10 10:35:00,24.26,24.3,24.22,24.23,233900.0,23.714,23.7531,23.6749,23.6846,233900.0
2014-03-10 10:40:00,24.23,24.23,24.2,24.21,541300.0,23.6846,23.6846,23.6553,23.6651,541300.0
2014-03-10 10:45:00,24.21,24.22,24.14,24.16,413600.0,23.6651,23.6749,23.5967,23.6162,413600.0
2014-03-10 10:50:00,24.17,24.25,24.17,24.25,194000.0,23.626,23.7042,23.626,23.7042,194000.0
2014-03-10 10:55:00,24.24,24.25,24.2,24.23,312800.0,23.6944,23.7042,23.6553,23.6846,312800.0
2014-03-10 11:00:00,24.23,24.29,24.2,24.28,283300.0,23.6846,23.7433,23.6553,23.7335,283300.0
2014-03-10 11:05:00,24.28,24.42,24.27,24.38,568800.0,23.7335,23.8704,23.7237,23.8313,568800.0
2014-03-10 11:10:00,24.37,24.38,24.3,24.32,389400.0,23.8215,23.8313,23.7531,23.7726,389400.0
2014-03-10 11:15:00,24.32,24.37,24.32,24.34,171500.0,23.7726,23.8215,23.7726,23.7922,171500.0
2014-03-10 11:20:00,24.34,24.46,24.34,24.46,256200.0,23.7922,23.9095,23.7922,23.9095,256200.0
2014-03-10 11:25:00,24.45,24.5,24.45,24.49,269200.0,23.8997,23.9486,23.8997,23.9388,269200.0
2014-03-10 11:30:00,24.48,24.5,24.47,24.49,278000.0,23.929,23.9486,23.9192,23.9388,278000.0
2014-03-10 11:35:00,24.49,24.53,24.48,24.49,255800.0,23.9388,23.9779,23.929,23.9388,255800.0
2014-03-10 11:40:00,24.5,24.53,24.49,24.5,135500.0,23.9486,23.9779,23.9388,23.9486,135500.0
2014-03-10 11:45:00,24.5,24.54,24.48,24.52,237300.0,23.9486,23.9877,23.929,23.9681,237300.0
2014-03-10 11:50:00,24.52,24.54,24.51,24.52,144200.0,23.9681,23.9877,23.9583,23.9681,144200.0
2014-03-10 11:55:00,24.52,24.53,24.5,24.52,118400.0,23.9681,23.9779,23.9486,23.9681,118400.0
2014-03-10 12:00:00,24.52,24.62,24.51,24.61,401900.0,23.9681,24.0659,23.9583,24.0561,401900.0
2014-03-10 12:05:00,24.61,24.61,24.56,24.59,154600.0,24.0561,24.0561,24.0072,24.0365,154600.0
2014-03-10 12:10:00,24.59,24.61,24.59,24.59,116500.0,24.0365,24.0561,24.0365,24.0365,116500.0
2014-03-10 12:15:00,24.59,24.63,24.59,24.62,110300.0,24.0365,24.0756,24.0365,24.0659,110300.0
2014-03-10 12:20:00,24.63,24.72,24.62,24.69,407900.0,24.0756,24.1636,24.0659,24.1343,407900.0
2014-03-10 12:25:00,24.69,24.69,24.68,24.69,56300.0,24.1343,24.1343,24.1245,24.1343,56300.0
2014-03-10 12:30:00,24.68,24.75,24.68,24.75,343900.0,24.1245,24.1929,24.1245,24.1929,343900.0
2014-03-10 12:35:00,24.75,24.79,24.74,24.78,263200.0,24.1929,24.232,24.1832,24.2223,263200.0
2014-03-10 12:40:00,24.78,24.79,24.72,24.74,350000.0,24.2223,24.232,24.1636,24.1832,350000.0
2014-03-10 12:45:00,24.74,24.85,24.72,24.85,410900.0,24.1832,24.2907,24.1636,24.2907,410900.0
2014-03-10 12:50:00,24.84,24.87,24.82,24.87,226100.0,24.2809,24.3102,24.2614,24.3102,226100.0
2014-03-10 12:55:00,24.87,24.9,24.81,24.89,507500.0,24.3102,24.3396,24.2516,24.3298,507500.0
2014-03-10 13:00:00,24.88,24.94,24.87,24.88,295500.0,24.32,24.3787,24.3102,24.32,295500.0
2014-03-10 13:05:00,24.88,24.88,24.81,24.83,250700.0,24.32,24.32,24.2516,24.2711,250700.0
2014-03-10 13:10:00,24.82,24.88,24.82,24.88,151000.0,24.2614,24.32,24.2614,24.32,151000.0
2014-03-10 13:15:00,24.88,24.9,24.86,24.87,193000.0,24.32,24.3396,24.3005,24.3102,193000.0
2014-03-10 13:20:00,24.88,24.88,24.87,24.88,58800.0,24.32,24.32,24.3102,24.32,58800.0
2014-03-10 13:25:00,24.88,24.93,24.87,24.93,227700.0,24.32,24.3689,24.3102,24.3689,227700.0
2014-03-10 13:30:00,24.93,24.93,24.84,24.85,219600.0,24.3689,24.3689,24.2809,24.2907,219600.0
2014-03-10 13:35:00,24.85,24.87,24.83,24.84,249200.0,24.2907,24.3102,24.2711,24.2809,249200.0
2014-03-10 13:40:00,24.84,24.84,24.78,24.79,248600.0,24.2809,24.2809,24.2223,24.232,248600.0
2014-03-10 13:45:00,24.79,24.82,24.78,24.82,117300.0,24.232,24.2614,24.2223,24.2614,117300.0
2014-03-10 13:50:00,24.82,24.84,24.81,24.81,143300.0,24.2614,24.2809,24.2516,24.2516,143300.0
2014-03-10 13:55:00,24.81,24.81,24.76,24.78,115400.0,24.2516,24.2516,24.2027,24.2223,115400.0
2014-03-10 14:00:00,24.79,24.79,24.76,24.79,100600.0,24.232,24.232,24.2027,24.232,100600.0
2014-03-10 14:05:00,24.78,24.83,24.78,24.83,94400.0,24.2223,24.2711,24.2223,24.2711,94400.0
2014-03-10 14:10:00,24.83,24.84,24.82,24.84,123800.0,24.2711,24.2809,24.2614,24.2809,123800.0
2014-03-10 14:15:00,24.84,24.85,24.8,24.82,128900.0,24.2809,24.2907,24.2418,24.2614,128900.0
2014-03-10 14:20:00,24.82,24.85,24.79,24.8,530400.0,24.2614,24.2907,24.232,24.2418,530400.0
2014-03-10 14:25:00,24.8,24.8,24.72,24.74,333100.0,24.2418,24.2418,24.1636,24.1832,333100.0
2014-03-10 14:30:00,24.73,24.77,24.73,24.73,168900.0,24.1734,24.2125,24.1734,24.1734,168900.0
2014-03-10 14:35:00,24.73,24.76,24.73,24.73,112500.0,24.1734,24.2027,24.1734,24.1734,112500.0
2014-03-10 14:40:00,24.73,24.77,24.73,24.74,122700.0,24.1734,24.2125,24.1734,24.1832,122700.0
2014-03-10 14:45:00,24.74,24.8,24.73,24.78,170900.0,24.1832,24.2418,24.1734,24.2223,170900.0
2014-03-10 14:50:00,24.78,24.82,24.76,24.82,334900.0,24.2223,24.2614,24.2027,24.2614,334900.0
2014-03-10 14:55:00,24.82,24.84,24.8,24.83,105900.0,24.2614,24.2809,24.2418,24.2711,105900.0
2014-03-10 15:00:00,24.83,24.83,24.75,24.75,238900.0,24.2711,24.2711,24.1929,24.1929,238900.0
2014-03-10 15:05:00,24.75,24.8,24.74,24.75,209100.0,24.1929,24.2418,24.1832,24.1929,209100.0
2014-03-10 15:10:00,24.75,24.79,24.72,24.73,476600.0,24.1929,24.232,24.1636,24.1734,476600.0
2014-03-10 15:15:00,24.73,24.76,24.72,24.75,113600.0,24.1734,24.2027,24.1636,24.1929,113600.0
2014-03-10 15:20:00,24.76,24.8,24.75,24.8,169200.0,24.2027,24.2418,24.1929,24.2418,169200.0
2014-03-10 15:25:00,24.8,24.82,24.77,24.81,221800.0,24.2418,24.2614,24.2125,24.2516,221800.0
2014-03-10 15:30:00,24.81,24.82,24.8,24.82,126300.0,24.2516,24.2614,24.2418,24.2614,126300.0
2014-03-10 15:35:00,24.81,24.85,24.81,24.82,178700.0,24.2516,24.2907,24.2516,24.2614,178700.0
2014-03-10 15:40:00,24.82,24.82,24.78,24.8,231500.0,24.2614,24.2614,24.2223,24.2418,231500.0
2014-03-10 15:45:00,24.8,24.85,24.79,24.85,336100.0,24.2418,24.2907,24.232,24.2907,336100.0
2014-03-10 15:50:00,24.85,24.87,24.85,24.87,864000.0,24.2907,24.3102,24.2907,24.3102,864000.0
2014-03-10 15:55:00,24.87,24.87,24.81,24.85,833600.0,24.3102,24.3102,24.2516,24.2907,833600.0
2014-03-11 09:30:00,24.93,24.99,24.87,24.92,424300.0,24.3689,24.4275,24.3102,24.3591,424300.0
2014-03-11 09:35:00,24.93,24.98,24.87,24.92,264600.0,24.3689,24.4178,24.3102,24.3591,264600.0
2014-03-11 09:40:00,24.91,24.96,24.84,24.89,220100.0,24.3493,24.3982,24.2809,24.3298,220100.0
2014-03-11 09:45:00,24.89,24.89,24.77,24.77,295800.0,24.3298,24.3298,24.2125,24.2125,295800.0
2014-03-11 09:50:00,24.77,24.79,24.7,24.73,355000.0,24.2125,24.232,24.1441,24.1734,355000.0
2014-03-11 09:55:00,24.74,24.82,24.73,24.81,275100.0,24.1832,24.2614,24.1734,24.2516,275100.0
2014-03-11 10:00:00,24.81,24.85,24.8,24.8,377400.0,24.2516,24.2907,24.2418,24.2418,377400.0
2014-03-11 10:05:00,24.81,24.86,24.76,24.85,261500.0,24.2516,24.3005,24.2027,24.2907,261500.0
2014-03-11 10:10:00,24.85,24.89,24.83,24.88,265800.0,24.2907,24.3298,24.2711,24.32,265800.0
2014-03-11 10:15:00,24.88,24.9,24.86,24.89,113100.0,24.32,24.3396,24.3005,24.3298,113100.0
2014-03-11 10:20:00,24.89,24.92,24.85,24.86,214200.0,24.3298,24.3591,24.2907,24.3005,214200.0
2014-03-11 10:25:00,24.86,24.89,24.85,24.89,113500.0,24.3005,24.3298,24.2907,24.3298,113500.0
2014-03-11 10:30:00,24.89,24.94,24.88,24.89,206500.0,24.3298,24.3787,24.32,24.3298,206500.0
2014-03-11 10:35:00,24.89,24.91,24.85,24.85,110600.0,24.3298,24.3493,24.2907,24.2907,110600.0
2014-03-11 10:40:00,24.85,24.9,24.85,24.89,77300.0,24.2907,24.3396,24.2907,24.3298,77300.0
2014-03-11 10:45:00,24.89,24.9,24.86,24.86,156200.0,24.3298,24.3396,24.3005,24.3005,156200.0
2014-03-11 10:50:00,24.87,24.91,24.85,24.9,172700.0,24.3102,24.3493,24.2907,24.3396,172700.0
2014-03-11 10:55:00,24.9,24.93,24.89,24.91,167900.0,24.3396,24.3689,24.3298,24.3493,167900.0
2014-03-11 11:00:00,24.91,24.96,24.89,24.96,243700.0,24.3493,24.3982,24.3298,24.3982,243700.0
2014-03-11 11:05:00,24.95,24.99,24.95,24.98,323600.0,24.3884,24.4275,24.3884,24.4178,323600.0
2014-03-11 11:10:00,24.99,24.99,24.97,24.97,168800.0,24.4275,24.4275,24.408,24.408,168800.0
2014-03-11 11:15:00,24.97,25.0,24.97,24.99,238700.0,24.408,24.4373,24.408,24.4275,238700.0
2014-03-11 11:20:00,24.99,25.0,24.98,25.0,127800.0,24.4275,24.4373,24.4178,24.4373,127800.0
2014-03-11 11:25:00,25.0,25.04,24.99,25.03,375600.0,24.4373,24.4764,24.4275,24.4666,375600.0
2014-03-11 11:30:00,25.03,25.04,24.98,25.0,111600.0,24.4666,24.4764,24.4178,24.4373,111600.0
2014-03-11 11:35:00,25.0,25.04,24.98,25.02,165300.0,24.4373,24.4764,24.4178,24.4569,165300.0
2014-03-11 11:40:00,25.02,25.04,24.93,24.94,316300.0,24.4569,24.4764,24.3689,24.3787,316300.0
2014-03-11 11:45:00,24.94,24.99,24.93,24.95,218400.0,24.3787,24.4275,24.3689,24.3884,218400.0
2014-03-11 11:50:00,24.95,24.97,24.92,24.96,104800.0,24.3884,24.408,24.3591,24.3982,104800.0
2014-03-11 11:55:00,24.97,24.99,24.96,24.97,81900.0,24.408,24.4275,24.3982,24.408,81900.0
2014-03-11 12:00:00,24.97,24.99,24.95,24.99,194400.0,24.408,24.4275,24.3884,24.4275,194400.0
2014-03-11 12:05:00,24.99,25.05,24.99,25.02,266200.0,24.4275,24.4862,24.4275,24.4569,266200.0
2014-03-11 12:10:00,25.02,25.04,25.0,25.02,162600.0,24.4569,24.4764,24.4373,24.4569,162600.0
2014-03-11 12:15:00,25.02,25.05,25.0,25.02,444700.0,24.4569,24.4862,24.4373,24.4569,444700.0
2014-03-11 12:20:00,25.03,25.05,25.01,25.05,121000.0,24.4666,24.4862,24.4471,24.4862,121000.0
2014-03-11 12:25:00,25.04,25.05,25.02,25.04,270700.0,24.4764,24.4862,24.4569,24.4764,270700.0
2014-03-11 12:30:00,25.04,25.07,25.03,25.07,137800.0,24.4764,24.5057,24.4666,24.5057,137800.0
2014-03-11 12:35:00,25.07,25.07,25.03,25.04,126000.0,24.5057,24.5057,24.4666,24.4764,126000.0
2014-03-11 12:40:00,25.04,25.05,24.96,24.96,365800.0,24.4764,24.4862,24.3982,24.3982,365800.0
2014-03-11 12:45:00,24.96,24.98,24.95,24.96,173800.0,24.3982,24.4178,24.3884,24.3982,173800.0
2014-03-11 12:50:00,24.96,24.96,24.85,24.87,338200.0,24.3982,24.3982,24.2907,24.3102,338200.0
2014-03-11 12:55:00,24.87,24.89,24.86,24.89,94700.0,24.3102,24.3298,24.3005,24.3298,94700.0
2014-03-11 13:00:00,24.89,24.89,24.83,24.84,143100.0,24.3298,24.3298,24.2711,24.2809,143100.0
2014-03-11 13:05:00,24.83,24.84,24.77,24.8,286900.0,24.2711,24.2809,24.2125,24.2418,286900.0
2014-03-11 13:10:00,24.81,24.85,24.8,24.85,113200.0,24.2516,24.2907,24.2418,24.2907,113200.0
2014-03-11 13:15:00,24.85,24.86,24.84,24.86,65000.0,24.2907,24.3005,24.2809,24.3005,65000.0
2014-03-11 13:20:00,24.86,24.86,24.78,24.78,213700.0,24.3005,24.3005,24.2223,24.2223,213700.0
2014-03-11 13:25:00,24.78,24.79,24.75,24.79,235200.0,24.2223,24.232,24.1929,24.232,235200.0
2014-03-11 13:30:00,24.79,24.82,24.76,24.77,211100.0,24.232,24.2614,24.2027,24.2125,211100.0
2014-03-11 13:35:00,24.76,24.78,24.75,24.77,177900.0,24.2027,24.2223,24.1929,24.2125,177900.0
2014-03-11 13:40:00,24.77,24.8,24.76,24.78,139600.0,24.2125,24.2418,24.2027,24.2223,139600.0
2014-03-11 13:45:00,24.78,24.8,24.77,24.79,105800.0,24.2223,24.2418,24.2125,24.232,105800.0
2014-03-11 13:50:00,24.79,24.79,24.77,24.77,106500.0,24.232,24.232,24.2125,24.2125,106500.0
2014-03-11 13:55:00,24.78,24.82,24.78,24.82,172100.0,24.2223,24.2614,24.2223,24.2614,172100.0
2014-03-11 14:00:00,24.82,24.83,24.75,24.77,192000.0,24.2614,24.2711,24.1929,24.2125,192000.0
2014-03-11 14:05:00,24.77,24.77,24.73,24.73,106100.0,24.2125,24.2125,24.1734,24.1734,106100.0
2014-03-11 14:10:00,24.73,24.76,24.68,24.69,217500.0,24.1734,24.2027,24.1245,24.1343,217500.0
2014-03-11 14:15:00,24.68,24.69,24.67,24.67,116000.0,24.1245,24.1343,24.1147,24.1147,116000.0
2014-03-11 14:20:00,24.68,24.68,24.62,24.66,189400.0,24.1245,24.1245,24.0659,24.105,189400.0
2014-03-11 14:25:00,24.67,24.71,24.66,24.71,169800.0,24.1147,24.1538,24.105,24.1538,169800.0
2014-03-11 14:30:00,24.7,24.71,24.6,24.62,334300.0,24.1441,24.1538,24.0463,24.0659,334300.0
2014-03-11 14:35:00,24.61,24.67,24.61,24.66,192500.0,24.0561,24.1147,24.0561,24.105,192500.0
2014-03-11 14:40:00,24.66,24.66,24.63,24.65,104400.0,24.105,24.105,24.0756,24.0952,104400.0
2014-03-11 14:45:00,24.65,24.7,24.64,24.7,77100.0,24.0952,24.1441,24.0854,24.1441,77100.0
2014-03-11 14:50:00,24.69,24.71,24.69,24.69,104300.0,24.1343,24.1538,24.1343,24.1343,104300.0
2014-03-11 14:55:00,24.7,24.7,24.63,24.63,128000.0,24.1441,24.1441,24.0756,24.0756,128000.0
2014-03-11 15:00:00,24.63,24.64,24.57,24.59,312200.0,24.0756,24.0854,24.017,24.0365,312200.0
2014-03-11 15:05:00,24.59,24.6,24.56,24.6,157700.0,24.0365,24.0463,24.0072,24.0463,157700.0
2014-03-11 15:10:00,24.6,24.61,24.59,24.6,128300.0,24.0463,24.0561,24.0365,24.0463,128300.0
2014-03-11 15:15:00,24.6,24.64,24.59,24.63,112300.0,24.0463,24.0854,24.0365,24.0756,112300.0
2014-03-11 15:20:00,24.62,24.66,24.6,24.65,171400.0,24.0659,24.105,24.0463,24.0952,171400.0
2014-03-11 15:25:00,24.66,24.66,24.61,24.64,162700.0,24.105,24.105,24.0561,24.0854,162700.0
2014-03-11 15:30:00,24.64,24.7,24.62,24.7,302700.0,24.0854,24.1441,24.0659,24.1441,302700.0
2014-03-11 15:35:00,24.7,24.7,24.66,24.66,237100.0,24.1441,24.1441,24.105,24.105,237100.0
2014-03-11 15:40:00,24.67,24.69,24.62,24.64,231600.0,24.1147,24.1343,24.0659,24.0854,231600.0
2014-03-11 15:45:00,24.64,24.67,24.61,24.65,451200.0,24.0854,24.1147,24.0561,24.0952,451200.0
2014-03-11 15:50:00,24.65,24.65,24.63,24.65,218100.0,24.0952,24.0952,24.0756,24.0952,218100.0
2014-03-11 15:55:00,24.65,24.67,24.64,24.67,534900.0,24.0952,24.1147,24.0854,24.1147,534900.0
2014-03-12 09:30:00,24.6,24.6,24.41,24.47,512100.0,24.0463,24.0463,23.8606,23.9192,512100.0
2014-03-12 09:35:00,24.47,24.61,24.46,24.48,496600.0,23.9192,24.0561,23.9095,23.929,496600.0
2014-03-12 09:40:00,24.48,24.49,24.3,24.36,644300.0,23.929,23.9388,23.7531,23.8117,644300.0
2014-03-12 09:45:00,24.36,24.37,24.22,24.37,552600.0,23.8117,23.8215,23.6749,23.8215,552600.0
2014-03-12 09:50:00,24.36,24.44,24.34,24.42,156000.0,23.8117,23.8899,23.7922,23.8704,156000.0
2014-03-12 09:55:00,24.42,24.47,24.38,24.43,215000.0,23.8704,23.9192,23.8313,23.8801,215000.0
2014-03-12 10:00:00,24.43,24.48,24.39,24.48,519300.0,23.8801,23.929,23.841,23.929,519300.0
2014-03-12 10:05:00,24.49,24.55,24.42,24.49,786100.0,23.9388,23.9974,23.8704,23.9388,786100.0
2014-03-12 10:10:00,24.5,24.54,24.46,24.51,308400.0,23.9486,23.9877,23.9095,23.9583,308400.0
2014-03-12 10:15:00,24.51,24.55,24.47,24.51,237300.0,23.9583,23.9974,23.9192,23.9583,237300.0
2014-03-12 10:20:00,24.52,24.59,24.51,24.56,217900.0,23.9681,24.0365,23.9583,24.0072,217900.0
2014-03-12 10:25:00,24.57,24.62,24.53,24.54,212000.0,24.017,24.0659,23.9779,23.9877,212000.0
2014-03-12 10:30:00,24.54,24.63,24.54,24.61,222100.0,23.9877,24.0756,23.9877,24.0561,222100.0
2014-03-12 10:35:00,24.62,24.62,24.52,24.52,524900.0,24.0659,24.0659,23.9681,23.9681,524900.0
2014-03-12 10:40:00,24.52,24.55,24.51,24.54,162400.0,23.9681,23.9974,23.9583,23.9877,162400.0
2014-03-12 10:45:00,24.53,24.58,24.52,24.52,175200.0,23.9779,24.0268,23.9681,23.9681,175200.0
2014-03-12 10:50:00,24.52,24.55,24.48,24.55,188600.0,23.9681,23.9974,23.929,23.9974,188600.0
2014-03-12 10:55:00,24.55,24.64,24.55,24.64,240700.0,23.9974,24.0854,23.9974,24.0854,240700.0
2014-03-12 11:00:00,24.64,24.69,24.63,24.68,189600.0,24.0854,24.1343,24.0756,24.1245,189600.0
2014-03-12 11:05:00,24.68,24.71,24.67,24.71,150500.0,24.1245,24.1538,24.1147,24.1538,150500.0
2014-03-12 11:10:00,24.71,24.74,24.7,24.74,130500.0,24.1538,24.1832,24.1441,24.1832,130500.0
2014-03-12 11:15:00,24.73,24.8,24.73,24.8,138800.0,24.1734,24.2418,24.1734,24.2418,138800.0
2014-03-12 11:20:00,24.8,24.86,24.8,24.85,166500.0,24.2418,24.3005,24.2418,24.2907,166500.0
2014-03-12 11:25:00,24.85,24.93,24.83,24.89,685800.0,24.2907,24.3689,24.2711,24.3298,685800.0
2014-03-12 11:30:00,24.9,24.94,24.84,24.84,192400.0,24.3396,24.3787,24.2809,24.2809,192400.0
2014-03-12 11:35:00,24.85,24.85,24.79,24.8,179000.0,24.2907,24.2907,24.232,24.2418,179000.0
2014-03-12 11:40:00,24.8,24.82,24.78,24.8,130500.0,24.2418,24.2614,24.2223,24.2418,130500.0
2014-03-12 11:45:00,24.8,24.8,24.77,24.79,141800.0,24.2418,24.2418,24.2125,24.232,141800.0
2014-03-12 11:50:00,24.79,24.8,24.77,24.78,144400.0,24.232,24.2418,24.2125,24.2223,144400.0
2014-03-12 11:55:00,24.78,24.78,24.7,24.7,114600.0,24.2223,24.2223,24.1441,24.1441,114600.0
2014-03-12 12:00:00,24.7,24.74,24.67,24.74,127800.0,24.1441,24.1832,24.1147,24.1832,127800.0
2014-03-12 12:05:00,24.74,24.76,24.73,24.74,102600.0,24.1832,24.2027,24.1734,24.1832,102600.0
2014-03-12 12:10:00,24.74,24.75,24.71,24.75,116400.0,24.1832,24.1929,24.1538,24.1929,116400.0
2014-03-12 12:15:00,24.75,24.79,24.75,24.78,141000.0,24.1929,24.232,24.1929,24.2223,141000.0
2014-03-12 12:20:00,24.78,24.84,24.78,24.78,202200.0,24.2223,24.2809,24.2223,24.2223,202200.0
2014-03-12 12:25:00,24.78,24.79,24.75,24.78,108300.0,24.2223,24.232,24.1929,24.2223,108300.0
2014-03-12 12:30:00,24.78,24.79,24.76,24.78,120400.0,24.2223,24.232,24.2027,24.2223,120400.0
2014-03-12 12:35:00,24.77,24.84,24.77,24.78,129900.0,24.2125,24.2809,24.2125,24.2223,129900.0
2014-03-12 12:40:00,24.78,24.86,24.78,24.85,114400.0,24.2223,24.3005,24.2223,24.2907,114400.0
2014-03-12 12:45:00,24.85,24.88,24.84,24.86,138500.0,24.2907,24.32,24.2809,24.3005,138500.0
2014-03-12 12:50:00,24.85,24.87,24.85,24.85,53700.0,24.2907,24.3102,24.2907,24.2907,53700.0
2014-03-12 12:55:00,24.86,24.89,24.85,24.88,131900.0,24.3005,24.3298,24.2907,24.32,131900.0
2014-03-12 13:00:00,24.88,24.89,24.85,24.85,59600.0,24.32,24.3298,24.2907,24.2907,59600.0
2014-03-12 13:05:00,24.85,24.87,24.84,24.84,124000.0,24.2907,24.3102,24.2809,24.2809,124000.0
2014-03-12 13:10:00,24.85,24.85,24.81,24.84,100100.0,24.2907,24.2907,24.2516,24.2809,100100.0
2014-03-12 13:15:00,24.84,24.84,24.83,24.84,51500.0,24.2809,24.2809,24.2711,24.2809,51500.0
2014-03-12 13:20:00,24.83,24.84,24.78,24.78,83500.0,24.2711,24.2809,24.2223,24.2223,83500.0
2014-03-12 13:25:00,24.79,24.8,24.77,24.78,106300.0,24.232,24.2418,24.2125,24.2223,106300.0
2014-03-12 13:30:00,24.79,24.82,24.78,24.82,108200.0,24.232,24.2614,24.2223,24.2614,108200.0
2014-03-12 13:35:00,24.82,24.83,24.8,24.82,66300.0,24.2614,24.2711,24.2418,24.2614,66300.0
2014-03-12 13:40:00,24.82,24.84,24.8,24.81,84000.0,24.2614,24.2809,24.2418,24.2516,84000.0
2014-03-12 13:45:00,24.82,24.84,24.81,24.83,36500.0,24.2614,24.2809,24.2516,24.2711,36500.0
2014-03-12 13:50:00,24.83,24.83,24.8,24.8,60200.0,24.2711,24.2711,24.2418,24.2418,60200.0
2014-03-12 13:55:00,24.81,24.82,24.79,24.79,124600.0,24.2516,24.2614,24.232,24.232,124600.0
2014-03-12 14:00:00,24.79,24.85,24.77,24.83,253600.0,24.232,24.2907,24.2125,24.2711,253600.0
2014-03-12 14:05:00,24.83,24.84,24.77,24.78,145100.0,24.2711,24.2809,24.2125,24.2223,145100.0
2014-03-12 14:10:00,24.79,24.79,24.7,24.71,133900.0,24.232,24.232,24.1441,24.1538,133900.0
2014-03-12 14:15:00,24.71,24.76,24.7,24.75,241100.0,24.1538,24.2027,24.1441,24.1929,241100.0
2014-03-12 14:20:00,24.75,24.77,24.74,24.77,143300.0,24.1929,24.2125,24.1832,24.2125,143300.0
2014-03-12 14:25:00,24.77,24.8,24.73,24.8,323400.0,24.2125,24.2418,24.1734,24.2418,323400.0
2014-03-12 14:30:00,24.8,24.8,24.77,24.78,103700.0,24.2418,24.2418,24.2125,24.2223,103700.0
2014-03-12 14:35:00,24.77,24.86,24.77,24.83,265200.0,24.2125,24.3005,24.2125,24.2711,265200.0
2014-03-12 14:40:00,24.82,24.85,24.82,24.82,426800.0,24.2614,24.2907,24.2614,24.2614,426800.0
2014-03-12 14:45:00,24.83,24.84,24.8,24.8,80900.0,24.2711,24.2809,24.2418,24.2418,80900.0
2014-03-12 14:50:00,24.81,24.83,24.8,24.82,212900.0,24.2516,24.2711,24.2418,24.2614,212900.0
2014-03-12 14:55:00,24.82,24.83,24.76,24.78,146300.0,24.2614,24.2711,24.2027,24.2223,146300.0
2014-03-12 15:00:00,24.79,24.8,24.77,24.8,90500.0,24.232,24.2418,24.2125,24.2418,90500.0
2014-03-12 15:05:00,24.8,24.82,24.79,24.81,208500.0,24.2418,24.2614,24.232,24.2516,208500.0
2014-03-12 15:10:00,24.82,24.84,24.78,24.78,464600.0,24.2614,24.2809,24.2223,24.2223,464600.0
2014-03-12 15:15:00,24.78,24.78,24.72,24.72,127400.0,24.2223,24.2223,24.1636,24.1636,127400.0
2014-03-12 15:20:00,24.72,24.74,24.72,24.72,185600.0,24.1636,24.1832,24.1636,24.1636,185600.0
2014-03-12 15:25:00,24.71,24.75,24.69,24.75,411900.0,24.1538,24.1929,24.1343,24.1929,411900.0
2014-03-12 15:30:00,24.75,24.75,24.7,24.71,148200.0,24.1929,24.1929,24.1441,24.1538,148200.0
2014-03-12 15:35:00,24.71,24.73,24.68,24.73,167600.0,24.1538,24.1734,24.1245,24.1734,167600.0
2014-03-12 15:40:00,24.74,24.76,24.72,24.76,115800.0,24.1832,24.2027,24.1636,24.2027,115800.0
2014-03-12 15:45:00,24.76,24.79,24.74,24.78,216900.0,24.2027,24.232,24.1832,24.2223,216900.0
2014-03-12 15:50:00,24.78,24.83,24.78,24.8,646900.0,24.2223,24.2711,24.2223,24.2418,646900.0
2014-03-12 15:55:00,24.81,24.85,24.78,24.83,783800.0,24.2516,24.2907,24.2223,24.2711,783800.0
2014-03-13 09:30:00,24.89,24.94,24.7,24.77,358300.0,24.3298,24.3787,24.1441,24.2125,358300.0
2014-03-13 09:35:00,24.78,24.84,24.66,24.74,214800.0,24.2223,24.2809,24.105,24.1832,214800.0
2014-03-13 09:40:00,24.74,24.78,24.7,24.7,174500.0,24.1832,24.2223,24.1441,24.1441,174500.0
2014-03-13 09:45:00,24.7,24.75,24.64,24.71,400600.0,24.1441,24.1929,24.0854,24.1538,400600.0
2014-03-13 09:50:00,24.71,24.78,24.7,24.74,276900.0,24.1538,24.2223,24.1441,24.1832,276900.0
2014-03-13 09:55:00,24.75,24.81,24.7,24.71,391000.0,24.1929,24.2516,24.1441,24.1538,391000.0
2014-03-13 10:00:00,24.71,24.77,24.71,24.75,427600.0,24.1538,24.2125,24.1538,24.1929,427600.0
2014-03-13 10:05:00,24.76,24.82,24.75,24.79,298200.0,24.2027,24.2614,24.1929,24.232,298200.0
2014-03-13 10:10:00,24.8,24.84,24.75,24.8,305300.0,24.2418,24.2809,24.1929,24.2418,305300.0
2014-03-13 10:15:00,24.8,24.82,24.75,24.76,383900.0,24.2418,24.2614,24.1929,24.2027,383900.0
2014-03-13 10:20:00,24.76,24.77,24.69,24.69,316700.0,24.2027,24.2125,24.1343,24.1343,316700.0
2014-03-13 10:25:00,24.69,24.7,24.66,24.68,222200.0,24.1343,24.1441,24.105,24.1245,222200.0
2014-03-13 10:30:00,24.68,24.68,24.61,24.62,440300.0,24.1245,24.1245,24.0561,24.0659,440300.0
2014-03-13 10:35:00,24.62,24.63,24.58,24.58,273000.0,24.0659,24.0756,24.0268,24.0268,273000.0
2014-03-13 10:40:00,24.58,24.6,24.53,24.56,238800.0,24.0268,24.0463,23.9779,24.0072,238800.0
2014-03-13 10:45:00,24.57,24.59,24.52,24.52,205500.0,24.017,24.0365,23.9681,23.9681,205500.0
2014-03-13 10:50:00,24.52,24.63,24.5,24.61,271300.0,23.9681,24.0756,23.9486,24.0561,271300.0
2014-03-13 10:55:00,24.61,24.66,24.55,24.6,146700.0,24.0561,24.105,23.9974,24.0463,146700.0
2014-03-13 11:00:00,24.61,24.65,24.58,24.64,95200.0,24.0561,24.0952,24.0268,24.0854,95200.0
2014-03-13 11:05:00,24.64,24.66,24.59,24.62,114700.0,24.0854,24.105,24.0365,24.0659,114700.0
2014-03-13 11:10:00,24.62,24.63,24.57,24.58,159700.0,24.0659,24.0756,24.017,24.0268,159700.0
2014-03-13 11:15:00,24.59,24.68,24.58,24.68,142900.0,24.0365,24.1245,24.0268,24.1245,142900.0
2014-03-13 11:20:00,24.68,24.68,24.6,24.6,93000.0,24.1245,24.1245,24.0463,24.0463,93000.0
2014-03-13 11:25:00,24.6,24.62,24.55,24.56,147700.0,24.0463,24.0659,23.9974,24.0072,147700.0
2014-03-13 11:30:00,24.56,24.59,24.52,24.59,128400.0,24.0072,24.0365,23.9681,24.0365,128400.0
2014-03-13 11:35:00,24.59,24.62,24.57,24.58,95100.0,24.0365,24.0659,24.017,24.0268,95100.0
2014-03-13 11:40:00,24.59,24.63,24.57,24.61,123700.0,24.0365,24.0756,24.017,24.0561,123700.0
2014-03-13 11:45:00,24.61,24.63,24.56,24.57,100000.0,24.0561,24.0756,24.0072,24.017,100000.0
2014-03-13 11:50:00,24.57,24.58,24.5,24.51,272400.0,24.017,24.0268,23.9486,23.9583,272400.0
2014-03-13 11:55:00,24.51,24.51,24.44,24.44,272100.0,23.9583,23.9583,23.8899,23.8899,272100.0
2014-03-13 12:00:00,24.44,24.47,24.4,24.42,464700.0,23.8899,23.9192,23.8508,23.8704,464700.0
2014-03-13 12:05:00,24.41,24.41,24.33,24.37,487400.0,23.8606,23.8606,23.7824,23.8215,487400.0
2014-03-13 12:10:00,24.36,24.39,24.31,24.31,365300.0,23.8117,23.841,23.7628,23.7628,365300.0
2014-03-13 12:15:00,24.31,24.33,24.27,24.29,539000.0,23.7628,23.7824,23.7237,23.7433,539000.0
2014-03-13 12:20:00,24.3,24.36,24.29,24.3,259100.0,23.7531,23.8117,23.7433,23.7531,259100.0
2014-03-13 12:25:00,24.3,24.3,24.24,24.27,242000.0,23.7531,23.7531,23.6944,23.7237,242000.0
2014-03-13 12:30:00,24.26,24.28,24.22,24.23,353000.0,23.714,23.7335,23.6749,23.6846,353000.0
2014-03-13 12:35:00,24.24,24.24,24.07,24.07,416100.0,23.6944,23.6944,23.5282,23.5282,416100.0
2014-03-13 12:40:00,24.07,24.08,24.04,24.05,664400.0,23.5282,23.538,23.4989,23.5087,664400.0
2014-03-13 12:45:00,24.05,24.06,24.01,24.06,505300.0,23.5087,23.5185,23.4696,23.5185,505300.0
2014-03-13 12:50:00,24.06,24.06,23.93,23.96,493600.0,23.5185,23.5185,23.3914,23.4207,493600.0
2014-03-13 12:55:00,23.97,23.97,23.86,23.95,482000.0,23.4305,23.4305,23.323,23.4109,482000.0
2014-03-13 13:00:00,23.95,23.95,23.75,23.76,627600.0,23.4109,23.4109,23.2154,23.2252,627600.0
2014-03-13 13:05:00,23.75,23.76,23.6,23.76,873600.0,23.2154,23.2252,23.0688,23.2252,873600.0
2014-03-13 13:10:00,23.76,23.88,23.71,23.88,868200.0,23.2252,23.3425,23.1763,23.3425,868200.0
2014-03-13 13:15:00,23.88,23.95,23.87,23.95,498400.0,23.3425,23.4109,23.3327,23.4109,498400.0
2014-03-13 13:20:00,23.95,24.03,23.95,24.01,769000.0,23.4109,23.4891,23.4109,23.4696,769000.0
2014-03-13 13:25:00,24.01,24.12,24.0,24.08,300300.0,23.4696,23.5771,23.4598,23.538,300300.0
2014-03-13 13:30:00,24.09,24.11,24.02,24.03,292600.0,23.5478,23.5673,23.4794,23.4891,292600.0
2014-03-13 13:35:00,24.03,24.17,24.01,24.06,758800.0,23.4891,23.626,23.4696,23.5185,758800.0
2014-03-13 13:40:00,24.06,24.1,24.02,24.09,276800.0,23.5185,23.5576,23.4794,23.5478,276800.0
2014-03-13 13:45:00,24.09,24.12,24.09,24.1,171200.0,23.5478,23.5771,23.5478,23.5576,171200.0
2014-03-13 13:50:00,24.09,24.14,24.06,24.1,352500.0,23.5478,23.5967,23.5185,23.5576,352500.0
2014-03-13 13:55:00,24.1,24.11,23.94,23.96,466300.0,23.5576,23.5673,23.4012,23.4207,466300.0
2014-03-13 14:00:00,23.95,23.97,23.9,23.97,311100.0,23.4109,23.4305,23.3621,23.4305,311100.0
2014-03-13 14:05:00,23.97,23.97,23.83,23.83,546700.0,23.4305,23.4305,23.2936,23.2936,546700.0
2014-03-13 14:10:00,23.84,23.87,23.81,23.86,309300.0,23.3034,23.3327,23.2741,23.323,309300.0
2014-03-13 14:15:00,23.86,23.86,23.78,23.81,351600.0,23.323,23.323,23.2448,23.2741,351600.0
2014-03-13 14:20:00,23.81,23.81,23.71,23.75,476500.0,23.2741,23.2741,23.1763,23.2154,476500.0
2014-03-13 14:25:00,23.76,23.85,23.75,23.84,295600.0,23.2252,23.3132,23.2154,23.3034,295600.0
2014-03-13 14:30:00,23.84,23.95,23.84,23.94,281600.0,23.3034,23.4109,23.3034,23.4012,281600.0
2014-03-13 14:35:00,23.95,24.02,23.9,23.98,393500.0,23.4109,23.4794,23.3621,23.4403,393500.0
2014-03-13 14:40:00,23.98,24.0,23.91,23.93,351600.0,23.4403,23.4598,23.3718,23.3914,351600.0
2014-03-13 14:45:00,23.93,23.94,23.83,23.86,325300.0,23.3914,23.4012,23.2936,23.323,325300.0
2014-03-13 14:50:00,23.85,23.87,23.84,23.86,286700.0,23.3132,23.3327,23.3034,23.323,286700.0
2014-03-13 14:55:00,23.86,23.9,23.83,23.87,144900.0,23.323,23.3621,23.2936,23.3327,144900.0
2014-03-13 15:00:00,23.88,23.9,23.85,23.87,389600.0,23.3425,23.3621,23.3132,23.3327,389600.0
2014-03-13 15:05:00,23.87,23.87,23.75,23.75,391100.0,23.3327,23.3327,23.2154,23.2154,391100.0
2014-03-13 15:10:00,23.75,23.79,23.7,23.79,613000.0,23.2154,23.2545,23.1666,23.2545,613000.0
2014-03-13 15:15:00,23.78,23.79,23.71,23.71,233000.0,23.2448,23.2545,23.1763,23.1763,233000.0
2014-03-13 15:20:00,23.71,23.78,23.7,23.71,565700.0,23.1763,23.2448,23.1666,23.1763,565700.0
2014-03-13 15:25:00,23.71,23.75,23.7,23.73,351100.0,23.1763,23.2154,23.1666,23.1959,351100.0
2014-03-13 15:30:00,23.74,23.78,23.73,23.77,569200.0,23.2057,23.2448,23.1959,23.235,569200.0
2014-03-13 15:35:00,23.76,23.94,23.76,23.93,701200.0,23.2252,23.4012,23.2252,23.3914,701200.0
2014-03-13 15:40:00,23.92,24.01,23.9,24.0,779800.0,23.3816,23.4696,23.3621,23.4598,779800.0
2014-03-13 15:45:00,24.01,24.09,23.97,24.08,1345000.0,23.4696,23.5478,23.4305,23.538,1345000.0
2014-03-13 15:50:00,24.09,24.09,24.0,24.02,1430400.0,23.5478,23.5478,23.4598,23.4794,1430400.0
2014-03-13 15:55:00,24.03,24.11,24.0,24.11,2221800.0,23.4891,23.5673,23.4598,23.5673,2221800.0
2014-03-14 09:30:00,24.07,24.24,23.92,23.99,696800.0,23.5282,23.6944,23.3816,23.45,696800.0
2014-03-14 09:35:00,23.98,24.03,23.88,23.97,526800.0,23.4403,23.4891,23.3425,23.4305,526800.0
2014-03-14 09:40:00,23.97,24.02,23.96,24.0,573900.0,23.4305,23.4794,23.4207,23.4598,573900.0
2014-03-14 09:45:00,24.0,24.0,23.9,23.93,352200.0,23.4598,23.4598,23.3621,23.3914,352200.0
2014-03-14 09:50:00,23.93,23.93,23.78,23.8,533500.0,23.3914,23.3914,23.2448,23.2643,533500.0
2014-03-14 09:55:00,23.79,23.83,23.73,23.76,821100.0,23.2545,23.2936,23.1959,23.2252,821100.0
2014-03-14 10:00:00,23.76,23.9,23.76,23.87,443000.0,23.2252,23.3621,23.2252,23.3327,443000.0
2014-03-14 10:05:00,23.87,24.32,23.86,24.12,867800.0,23.3327,23.7726,23.323,23.5771,867800.0
2014-03-14 10:10:00,24.12,24.19,24.1,24.1,389600.0,23.5771,23.6455,23.5576,23.5576,389600.0
2014-03-14 10:15:00,24.1,24.18,24.06,24.1,852800.0,23.5576,23.6358,23.5185,23.5576,852800.0
2014-03-14 10:20:00,24.1,24.12,24.01,24.11,618500.0,23.5576,23.5771,23.4696,23.5673,618500.0
2014-03-14 10:25:00,24.1,24.16,24.08,24.12,309300.0,23.5576,23.6162,23.538,23.5771,309300.0
2014-03-14 10:30:00,24.13,24.15,24.04,24.09,677400.0,23.5869,23.6064,23.4989,23.5478,677400.0
2014-03-14 10:35:00,24.09,24.18,24.09,24.13,233300.0,23.5478,23.6358,23.5478,23.5869,233300.0
2014-03-14 10:40:00,24.14,24.24,24.14,24.2,416600.0,23.5967,23.6944,23.5967,23.6553,416600.0
2014-03-14 10:45:00,24.19,24.2,24.12,24.16,152800.0,23.6455,23.6553,23.5771,23.6162,152800.0
2014-03-14 10:50:00,24.16,24.19,24.1,24.1,89700.0,23.6162,23.6455,23.5576,23.5576,89700.0
2014-03-14 10:55:00,24.09,24.1,24.06,24.07,170100.0,23.5478,23.5576,23.5185,23.5282,170100.0
2014-03-14 11:00:00,24.08,24.12,24.05,24.05,421600.0,23.538,23.5771,23.5087,23.5087,421600.0
2014-03-14 11:05:00,24.05,24.1,24.05,24.08,781400.0,23.5087,23.5576,23.5087,23.538,781400.0
2014-03-14 11:10:00,24.08,24.08,24.0,24.0,308300.0,23.538,23.538,23.4598,23.4598,308300.0
2014-03-14 11:15:00,24.01,24.06,24.0,24.05,370800.0,23.4696,23.5185,23.4598,23.5087,370800.0
2014-03-14 11:20:00,24.05,24.06,24.0,24.03,246600.0,23.5087,23.5185,23.4598,23.4891,246600.0
2014-03-14 11:25:00,24.04,24.08,24.02,24.05,372200.0,23.4989,23.538,23.4794,23.5087,372200.0
2014-03-14 11:30:00,24.05,24.06,24.0,24.02,278900.0,23.5087,23.5185,23.4598,23.4794,278900.0
2014-03-14 11:35:00,24.02,24.02,23.95,23.99,193300.0,23.4794,23.4794,23.4109,23.45,193300.0
2014-03-14 11:40:00,24.0,24.04,23.97,24.0,308000.0,23.4598,23.4989,23.4305,23.4598,308000.0
2014-03-14 11:45:00,24.0,24.05,23.98,24.04,114800.0,23.4598,23.5087,23.4403,23.4989,114800.0
2014-03-14 11:50:00,24.04,24.08,24.02,24.04,326400.0,23.4989,23.538,23.4794,23.4989,326400.0
2014-03-14 11:55:00,24.04,24.05,24.03,24.05,316800.0,23.4989,23.5087,23.4891,23.5087,316800.0
2014-03-14 12:00:00,24.05,24.05,23.94,23.97,195200.0,23.5087,23.5087,23.4012,23.4305,195200.0
2014-03-14 12:05:00,23.97,24.01,23.96,23.98,108600.0,23.4305,23.4696,23.4207,23.4403,108600.0
2014-03-14 12:10:00,23.98,24.03,23.98,24.0,212000.0,23.4403,23.4891,23.4403,23.4598,212000.0
2014-03-14 12:15:00,24.0,24.04,23.98,23.99,81800.0,23.4598,23.4989,23.4403,23.45,81800.0
2014-03-14 12:20:00,24.0,24.05,23.99,24.03,139800.0,23.4598,23.5087,23.45,23.4891,139800.0
2014-03-14 12:25:00,24.03,24.03,23.95,23.97,75400.0,23.4891,23.4891,23.4109,23.4305,75400.0
2014-03-14 12:30:00,23.97,24.04,23.96,23.99,109000.0,23.4305,23.4989,23.4207,23.45,109000.0
2014-03-14 12:35:00,23.98,24.05,23.96,24.04,79900.0,23.4403,23.5087,23.4207,23.4989,79900.0
2014-03-14 12:40:00,24.05,24.1,24.02,24.09,84200.0,23.5087,23.5576,23.4794,23.5478,84200.0
2014-03-14 12:45:00,24.1,24.1,24.01,24.05,110300.0,23.5576,23.5576,23.4696,23.5087,110300.0
2014-03-14 12:50:00,24.05,24.05,24.02,24.04,94600.0,23.5087,23.5087,23.4794,23.4989,94600.0
2014-03-14 12:55:00,24.04,24.05,24.02,24.02,130000.0,23.4989,23.5087,23.4794,23.4794,130000.0
2014-03-14 13:00:00,24.02,24.04,23.99,24.0,138200.0,23.4794,23.4989,23.45,23.4598,138200.0
2014-03-14 13:05:00,24.0,24.0,23.96,23.98,92400.0,23.4598,23.4598,23.4207,23.4403,92400.0
2014-03-14 13:10:00,23.97,24.01,23.97,23.98,50000.0,23.4305,23.4696,23.4305,23.4403,50000.0
2014-03-14 13:15:00,23.98,24.0,23.96,24.0,46100.0,23.4403,23.4598,23.4207,23.4598,46100.0
2014-03-14 13:20:00,24.0,24.02,23.96,23.96,63100.0,23.4598,23.4794,23.4207,23.4207,63100.0
2014-03-14 13:25:00,23.96,23.97,23.88,23.93,199400.0,23.4207,23.4305,23.3425,23.3914,199400.0
2014-03-14 13:30:00,23.93,23.93,23.9,23.92,133600.0,23.3914,23.3914,23.3621,23.3816,133600.0
2014-03-14 13:35:00,23.92,23.95,23.91,23.93,103000.0,23.3816,23.4109,23.3718,23.3914,103000.0
2014-03-14 13:40:00,23.93,23.93,23.89,23.92,83200.0,23.3914,23.3914,23.3523,23.3816,83200.0
2014-03-14 13:45:00,23.93,23.93,23.9,23.91,28800.0,23.3914,23.3914,23.3621,23.3718,28800.0
2014-03-14 13:50:00,23.91,24.01,23.88,23.99,239500.0,23.3718,23.4696,23.3425,23.45,239500.0
2014-03-14 13:55:00,23.98,24.02,23.98,24.02,129200.0,23.4403,23.4794,23.4403,23.4794,129200.0
2014-03-14 14:00:00,24.02,24.03,23.99,23.99,146600.0,23.4794,23.4891,23.45,23.45,146600.0
2014-03-14 14:05:00,23.98,24.01,23.96,24.0,67800.0,23.4403,23.4696,23.4207,23.4598,67800.0
2014-03-14 14:10:00,24.01,24.01,23.97,23.99,74200.0,23.4696,23.4696,23.4305,23.45,74200.0
2014-03-14 14:15:00,24.0,24.08,23.99,24.05,146600.0,23.4598,23.538,23.45,23.5087,146600.0
2014-03-14 14:20:00,24.06,24.07,24.05,24.07,61700.0,23.5185,23.5282,23.5087,23.5282,61700.0
2014-03-14 14:25:00,24.07,24.07,24.0,24.07,171600.0,23.5282,23.5282,23.4598,23.5282,171600.0
2014-03-14 14:30:00,24.07,24.1,24.06,24.1,45100.0,23.5282,23.5576,23.5185,23.5576,45100.0
2014-03-14 14:35:00,24.1,24.1,24.08,24.09,37500.0,23.5576,23.5576,23.538,23.5478,37500.0
2014-03-14 14:40:00,24.09,24.09,24.03,24.08,150200.0,23.5478,23.5478,23.4891,23.538,150200.0
2014-03-14 14:45:00,24.07,24.1,24.04,24.06,103000.0,23.5282,23.5576,23.4989,23.5185,103000.0
2014-03-14 14:50:00,24.06,24.07,24.0,24.01,95200.0,23.5185,23.5282,23.4598,23.4696,95200.0
2014-03-14 14:55:00,24.01,24.01,23.95,23.95,149600.0,23.4696,23.4696,23.4109,23.4109,149600.0
2014-03-14 15:00:00,23.95,23.96,23.94,23.94,185600.0,23.4109,23.4207,23.4012,23.4012,185600.0
2014-03-14 15:05:00,23.94,23.96,23.9,23.93,273600.0,23.4012,23.4207,23.3621,23.3914,273600.0
2014-03-14 15:10:00,23.94,23.94,23.9,23.91,129300.0,23.4012,23.4012,23.3621,23.3718,129300.0
2014-03-14 15:15:00,23.92,23.94,23.91,23.94,50700.0,23.3816,23.4012,23.3718,23.4012,50700.0
2014-03-14 15:20:00,23.94,24.0,23.93,23.99,317500.0,23.4012,23.4598,23.3914,23.45,317500.0
2014-03-14 15:25:00,23.99,24.0,23.95,23.97,243500.0,23.45,23.4598,23.4109,23.4305,243500.0
2014-03-14 15:30:00,23.97,24.01,23.96,24.01,339400.0,23.4305,23.4696,23.4207,23.4696,339400.0
2014-03-14 15:35:00,24.01,24.02,23.97,23.98,353200.0,23.4696,23.4794,23.4305,23.4403,353200.0
2014-03-14 15:40:00,23.98,23.99,23.94,23.96,545100.0,23.4403,23.45,23.4012,23.4207,545100.0
2014-03-14 15:45:00,23.96,23.96,23.89,23.92,548000.0,23.4207,23.4207,23.3523,23.3816,548000.0
2014-03-14 15:50:00,23.92,23.95,23.91,23.92,377500.0,23.3816,23.4109,23.3718,23.3816,377500.0
2014-03-14 15:55:00,23.93,23.99,23.92,23.95,930400.0,23.3914,23.45,23.3816,23.4109,930400.0
2014-03-17 09:30:00,24.12,24.13,23.93,23.96,591100.0,23.5771,23.5869,23.3914,23.4207,591100.0
2014-03-17 09:35:00,23.97,24.11,23.94,24.1,477700.0,23.4305,23.5673,23.4012,23.5576,477700.0
2014-03-17 09:40:00,24.11,24.17,24.03,24.11,457300.0,23.5673,23.626,23.4891,23.5673,457300.0
2014-03-17 09:45:00,24.12,24.14,23.96,24.04,371800.0,23.5771,23.5967,23.4207,23.4989,371800.0
2014-03-17 09:50:00,24.05,24.05,23.9,23.94,427900.0,23.5087,23.5087,23.3621,23.4012,427900.0
2014-03-17 09:55:00,23.95,24.0,23.94,23.95,189800.0,23.4109,23.4598,23.4012,23.4109,189800.0
2014-03-17 10:00:00,23.96,24.04,23.95,23.98,371300.0,23.4207,23.4989,23.4109,23.4403,371300.0
2014-03-17 10:05:00,23.98,24.05,23.98,23.99,344400.0,23.4403,23.5087,23.4403,23.45,344400.0
2014-03-17 10:10:00,24.0,24.03,23.96,24.0,324000.0,23.4598,23.4891,23.4207,23.4598,324000.0
2014-03-17 10:15:00,23.99,24.02,23.94,23.96,238200.0,23.45,23.4794,23.4012,23.4207,238200.0
2014-03-17 10:20:00,23.96,24.03,23.94,24.02,426700.0,23.4207,23.4891,23.4012,23.4794,426700.0
2014-03-17 10:25:00,24.03,24.05,23.96,23.98,246800.0,23.4891,23.5087,23.4207,23.4403,246800.0
2014-03-17 10:30:00,23.99,24.04,23.97,24.0,172800.0,23.45,23.4989,23.4305,23.4598,172800.0
2014-03-17 10:35:00,24.01,24.03,23.96,23.97,149400.0,23.4696,23.4891,23.4207,23.4305,149400.0
2014-03-17 10:40:00,23.98,24.04,23.98,23.99,165700.0,23.4403,23.4989,23.4403,23.45,165700.0
2014-03-17 10:45:00,23.99,24.0,23.92,23.93,202900.0,23.45,23.4598,23.3816,23.3914,202900.0
2014-03-17 10:50:00,23.93,24.01,23.93,23.96,154200.0,23.3914,23.4696,23.3914,23.4207,154200.0
2014-03-17 10:55:00,23.95,24.0,23.95,23.99,193500.0,23.4109,23.4598,23.4109,23.45,193500.0
2014-03-17 11:00:00,23.99,24.07,23.98,24.03,393400.0,23.45,23.5282,23.4403,23.4891,393400.0
2014-03-17 11:05:00,24.02,24.04,23.98,24.02,236300.0,23.4794,23.4989,23.4403,23.4794,236300.0
2014-03-17 11:10:00,24.03,24.03,23.99,24.01,69100.0,23.4891,23.4891,23.45,23.4696,69100.0
2014-03-17 11:15:00,24.01,24.03,23.99,24.01,160600.0,23.4696,23.4891,23.45,23.4696,160600.0
2014-03-17 11:20:00,24.02,24.02,23.95,23.95,200500.0,23.4794,23.4794,23.4109,23.4109,200500.0
2014-03-17 11:25:00,23.96,23.99,23.95,23.98,283000.0,23.4207,23.45,23.4109,23.4403,283000.0
2014-03-17 11:30:00,23.97,23.99,23.95,23.97,68500.0,23.4305,23.45,23.4109,23.4305,68500.0
2014-03-17 11:35:00,23.97,23.97,23.91,23.94,193900.0,23.4305,23.4305,23.3718,23.4012,193900.0
2014-03-17 11:40:00,23.94,23.97,23.9,23.97,157600.0,23.4012,23.4305,23.3621,23.4305,157600.0
2014-03-17 11:45:00,23.98,23.99,23.93,23.98,156900.0,23.4403,23.45,23.3914,23.4403,156900.0
2014-03-17 11:50:00,23.98,23.99,23.93,23.97,125400.0,23.4403,23.45,23.3914,23.4305,125400.0
2014-03-17 11:55:00,23.96,23.99,23.95,23.99,230300.0,23.4207,23.45,23.4109,23.45,230300.0
2014-03-17 12:00:00,23.98,23.99,23.96,23.98,116500.0,23.4403,23.45,23.4207,23.4403,116500.0
2014-03-17 12:05:00,23.97,23.99,23.96,23.98,139200.0,23.4305,23.45,23.4207,23.4403,139200.0
2014-03-17 12:10:00,23.98,24.03,23.97,24.03,153000.0,23.4403,23.4891,23.4305,23.4891,153000.0
2014-03-17 12:15:00,24.03,24.06,24.02,24.03,155000.0,23.4891,23.5185,23.4794,23.4891,155000.0
2014-03-17 12:20:00,24.03,24.04,24.0,24.03,116500.0,23.4891,23.4989,23.4598,23.4891,116500.0
2014-03-17 12:25:00,24.03,24.05,23.98,23.99,295700.0,23.4891,23.5087,23.4403,23.45,295700.0
2014-03-17 12:30:00,24.0,24.01,23.94,23.96,199800.0,23.4598,23.4696,23.4012,23.4207,199800.0
2014-03-17 12:35:00,23.95,23.96,23.9,23.93,107500.0,23.4109,23.4207,23.3621,23.3914,107500.0
2014-03-17 12:40:00,23.93,23.97,23.93,23.93,172000.0,23.3914,23.4305,23.3914,23.3914,172000.0
2014-03-17 12:45:00,23.94,23.94,23.88,23.9,180600.0,23.4012,23.4012,23.3425,23.3621,180600.0
2014-03-17 12:50:00,23.89,23.94,23.89,23.92,50600.0,23.3523,23.4012,23.3523,23.3816,50600.0
2014-03-17 12:55:00,23.92,23.98,23.91,23.98,137700.0,23.3816,23.4403,23.3718,23.4403,137700.0
2014-03-17 13:00:00,23.98,23.98,23.94,23.97,73800.0,23.4403,23.4403,23.4012,23.4305,73800.0
2014-03-17 13:05:00,23.97,23.97,23.93,23.93,80600.0,23.4305,23.4305,23.3914,23.3914,80600.0
2014-03-17 13:10:00,23.93,23.95,23.9,23.93,103900.0,23.3914,23.4109,23.3621,23.3914,103900.0
2014-03-17 13:15:00,23.93,23.95,23.91,23.95,90700.0,23.3914,23.4109,23.3718,23.4109,90700.0
2014-03-17 13:20:00,23.95,24.0,23.95,23.98,107800.0,23.4109,23.4598,23.4109,23.4403,107800.0
2014-03-17 13:25:00,23.98,24.0,23.98,23.99,47000.0,23.4403,23.4598,23.4403,23.45,47000.0
2014-03-17 13:30:00,23.99,24.0,23.98,24.0,54600.0,23.45,23.4598,23.4403,23.4598,54600.0
2014-03-17 13:35:00,24.0,24.04,23.98,24.03,177500.0,23.4598,23.4989,23.4403,23.4891,177500.0
2014-03-17 13:40:00,24.03,24.03,24.0,24.0,96100.0,23.4891,23.4891,23.4598,23.4598,96100.0
2014-03-17 13:45:00,24.0,24.02,24.0,24.0,163200.0,23.4598,23.4794,23.4598,23.4598,163200.0
2014-03-17 13:50:00,24.01,24.01,24.0,24.01,52200.0,23.4696,23.4696,23.4598,23.4696,52200.0
2014-03-17 13:55:00,24.0,24.03,24.0,24.03,32100.0,23.4598,23.4891,23.4598,23.4891,32100.0
2014-03-17 14:00:00,24.03,24.04,24.01,24.03,90300.0,23.4891,23.4989,23.4696,23.4891,90300.0
2014-03-17 14:05:00,24.04,24.05,24.01,24.01,73400.0,23.4989,23.5087,23.4696,23.4696,73400.0
2014-03-17 14:10:00,24.01,24.02,23.98,24.0,118000.0,23.4696,23.4794,23.4403,23.4598,118000.0
2014-03-17 14:15:00,24.0,24.02,23.99,23.99,94800.0,23.4598,23.4794,23.45,23.45,94800.0
2014-03-17 14:20:00,24.0,24.04,23.99,24.04,106200.0,23.4598,23.4989,23.45,23.4989,106200.0
2014-03-17 14:25:00,24.04,24.05,24.02,24.05,106500.0,23.4989,23.5087,23.4794,23.5087,106500.0
2014-03-17 14:30:00,24.04,24.05,24.0,24.0,86900.0,23.4989,23.5087,23.4598,23.4598,86900.0
2014-03-17 14:35:00,24.0,24.01,23.95,23.96,105000.0,23.4598,23.4696,23.4109,23.4207,105000.0
2014-03-17 14:40:00,23.96,23.98,23.95,23.95,116300.0,23.4207,23.4403,23.4109,23.4109,116300.0
2014-03-17 14:45:00,23.96,24.0,23.96,23.98,101500.0,23.4207,23.4598,23.4207,23.4403,101500.0
2014-03-17 14:50:00,23.98,23.99,23.96,23.98,80000.0,23.4403,23.45,23.4207,23.4403,80000.0
2014-03-17 14:55:00,23.98,24.0,23.98,24.0,94200.0,23.4403,23.4598,23.4403,23.4598,94200.0
2014-03-17 15:00:00,24.0,24.0,23.97,23.98,67500.0,23.4598,23.4598,23.4305,23.4403,67500.0
2014-03-17 15:05:00,23.98,23.99,23.95,23.98,173400.0,23.4403,23.45,23.4109,23.4403,173400.0
2014-03-17 15:10:00,23.98,23.98,23.95,23.95,101500.0,23.4403,23.4403,23.4109,23.4109,101500.0
2014-03-17 15:15:00,23.95,23.96,23.94,23.94,142800.0,23.4109,23.4207,23.4012,23.4012,142800.0
2014-03-17 15:20:00,23.94,23.96,23.93,23.94,225100.0,23.4012,23.4207,23.3914,23.4012,225100.0
2014-03-17 15:25:00,23.93,23.94,23.89,23.9,299300.0,23.3914,23.4012,23.3523,23.3621,299300.0
2014-03-17 15:30:00,23.9,23.94,23.9,23.92,249400.0,23.3621,23.4012,23.3621,23.3816,249400.0
2014-03-17 15:35:00,23.92,23.96,23.91,23.93,289600.0,23.3816,23.4207,23.3718,23.3914,289600.0
2014-03-17 15:40:00,23.93,23.95,23.88,23.88,468500.0,23.3914,23.4109,23.3425,23.3425,468500.0
2014-03-17 15:45:00,23.88,23.89,23.85,23.87,241900.0,23.3425,23.3523,23.3132,23.3327,241900.0
2014-03-17 15:50:00,23.87,23.92,23.86,23.9,391300.0,23.3327,23.3816,23.323,23.3621,391300.0
2014-03-17 15:55:00,23.91,23.93,23.89,23.92,692100.0,23.3718,23.3914,23.3523,23.3816,692100.0
2014-03-18 09:30:00,24.01,24.06,23.77,23.78,554700.0,23.4696,23.5185,23.235,23.2448,554700.0
2014-03-18 09:35:00,23.78,23.97,23.78,23.94,348900.0,23.2448,23.4305,23.2448,23.4012,348900.0
2014-03-18 09:40:00,23.93,23.96,23.85,23.85,247000.0,23.3914,23.4207,23.3132,23.3132,247000.0
2014-03-18 09:45:00,23.84,23.91,23.8,23.89,296800.0,23.3034,23.3718,23.2643,23.3523,296800.0
2014-03-18 09:50:00,23.89,23.9,23.86,23.89,241400.0,23.3523,23.3621,23.323,23.3523,241400.0
2014-03-18 09:55:00,23.91,23.91,23.83,23.88,347500.0,23.3718,23.3718,23.2936,23.3425,347500.0
2014-03-18 10:00:00,23.88,23.92,23.82,23.83,566200.0,23.3425,23.3816,23.2839,23.2936,566200.0
2014-03-18 10:05:00,23.83,23.85,23.79,23.83,278400.0,23.2936,23.3132,23.2545,23.2936,278400.0
2014-03-18 10:10:00,23.83,23.9,23.83,23.85,293000.0,23.2936,23.3621,23.2936,23.3132,293000.0
2014-03-18 10:15:00,23.85,23.89,23.85,23.86,220300.0,23.3132,23.3523,23.3132,23.323,220300.0
2014-03-18 10:20:00,23.85,23.87,23.84,23.86,124200.0,23.3132,23.3327,23.3034,23.323,124200.0
2014-03-18 10:25:00,23.86,23.86,23.79,23.8,429700.0,23.323,23.323,23.2545,23.2643,429700.0
2014-03-18 10:30:00,23.8,23.8,23.72,23.8,484100.0,23.2643,23.2643,23.1861,23.2643,484100.0
2014-03-18 10:35:00,23.8,23.83,23.77,23.8,312600.0,23.2643,23.2936,23.235,23.2643,312600.0
2014-03-18 10:40:00,23.8,23.89,23.8,23.89,397700.0,23.2643,23.3523,23.2643,23.3523,397700.0
2014-03-18 10:45:00,23.89,23.95,23.86,23.94,437900.0,23.3523,23.4109,23.323,23.4012,437900.0
2014-03-18 10:50:00,23.94,24.0,23.94,23.95,487000.0,23.4012,23.4598,23.4012,23.4109,487000.0
2014-03-18 10:55:00,23.95,23.99,23.95,23.97,155800.0,23.4109,23.45,23.4109,23.4305,155800.0
2014-03-18 11:00:00,23.97,24.0,23.96,23.98,372800.0,23.4305,23.4598,23.4207,23.4403,372800.0
2014-03-18 11:05:00,23.98,24.04,23.98,24.02,276300.0,23.4403,23.4989,23.4403,23.4794,276300.0
2014-03-18 11:10:00,24.02,24.11,24.0,24.11,528400.0,23.4794,23.5673,23.4598,23.5673,528400.0
2014-03-18 11:15:00,24.11,24.13,23.98,24.1,372700.0,23.5673,23.5869,23.4403,23.5576,372700.0
2014-03-18 11:20:00,24.1,24.1,24.05,24.07,136700.0,23.5576,23.5576,23.5087,23.5282,136700.0
2014-03-18 11:25:00,24.06,24.08,24.04,24.05,276000.0,23.5185,23.538,23.4989,23.5087,276000.0
2014-03-18 11:30:00,24.05,24.09,24.04,24.05,349700.0,23.5087,23.5478,23.4989,23.5087,349700.0
2014-03-18 11:35:00,24.04,24.07,24.02,24.05,510300.0,23.4989,23.5282,23.4794,23.5087,510300.0
2014-03-18 11:40:00,24.05,24.08,24.0,24.02,173300.0,23.5087,23.538,23.4598,23.4794,173300.0
2014-03-18 11:45:00,24.03,24.05,24.0,24.03,162700.0,23.4891,23.5087,23.4598,23.4891,162700.0
2014-03-18 11:50:00,24.02,24.04,24.01,24.01,73500.0,23.4794,23.4989,23.4696,23.4696,73500.0
2014-03-18 11:55:00,24.02,24.1,24.02,24.09,107000.0,23.4794,23.5576,23.4794,23.5478,107000.0
2014-03-18 12:00:00,24.09,24.11,24.07,24.1,183100.0,23.5478,23.5673,23.5282,23.5576,183100.0
2014-03-18 12:05:00,24.1,24.2,24.1,24.19,494400.0,23.5576,23.6553,23.5576,23.6455,494400.0
2014-03-18 12:10:00,24.19,24.21,24.18,24.21,122800.0,23.6455,23.6651,23.6358,23.6651,122800.0
2014-03-18 12:15:00,24.21,24.23,24.19,24.21,194200.0,23.6651,23.6846,23.6455,23.6651,194200.0
2014-03-18 12:20:00,24.22,24.22,24.19,24.21,139500.0,23.6749,23.6749,23.6455,23.6651,139500.0
2014-03-18 12:25:00,24.21,24.25,24.18,24.18,233400.0,23.6651,23.7042,23.6358,23.6358,233400.0
2014-03-18 12:30:00,24.19,24.24,24.17,24.22,197900.0,23.6455,23.6944,23.626,23.6749,197900.0
2014-03-18 12:35:00,24.22,24.25,24.19,24.25,104900.0,23.6749,23.7042,23.6455,23.7042,104900.0
2014-03-18 12:40:00,24.25,24.25,24.2,24.2,128700.0,23.7042,23.7042,23.6553,23.6553,128700.0
2014-03-18 12:45:00,24.21,24.24,24.19,24.23,116300.0,23.6651,23.6944,23.6455,23.6846,116300.0
2014-03-18 12:50:00,24.22,24.32,24.22,24.31,592400.0,23.6749,23.7726,23.6749,23.7628,592400.0
2014-03-18 12:55:00,24.3,24.31,24.29,24.3,71400.0,23.7531,23.7628,23.7433,23.7531,71400.0
2014-03-18 13:00:00,24.3,24.38,24.29,24.34,252900.0,23.7531,23.8313,23.7433,23.7922,252900.0
2014-03-18 13:05:00,24.34,24.37,24.32,24.36,177100.0,23.7922,23.8215,23.7726,23.8117,177100.0
2014-03-18 13:10:00,24.37,24.37,24.35,24.36,94500.0,23.8215,23.8215,23.8019,23.8117,94500.0
2014-03-18 13:15:00,24.36,24.36,24.35,24.36,109900.0,23.8117,23.8117,23.8019,23.8117,109900.0
2014-03-18 13:20:00,24.36,24.4,24.35,24.4,160900.0,23.8117,23.8508,23.8019,23.8508,160900.0
2014-03-18 13:25:00,24.4,24.48,24.39,24.45,432300.0,23.8508,23.929,23.841,23.8997,432300.0
2014-03-18 13:30:00,24.45,24.52,24.44,24.5,286400.0,23.8997,23.9681,23.8899,23.9486,286400.0
2014-03-18 13:35:00,24.5,24.5,24.48,24.48,130300.0,23.9486,23.9486,23.929,23.929,130300.0
2014-03-18 13:40:00,24.49,24.54,24.48,24.54,407100.0,23.9388,23.9877,23.929,23.9877,407100.0
2014-03-18 13:45:00,24.53,24.57,24.52,24.56,211100.0,23.9779,24.017,23.9681,24.0072,211100.0
2014-03-18 13:50:00,24.57,24.59,24.53,24.54,379000.0,24.017,24.0365,23.9779,23.9877,379000.0
2014-03-18 13:55:00,24.54,24.54,24.5,24.51,256800.0,23.9877,23.9877,23.9486,23.9583,256800.0
2014-03-18 14:00:00,24.51,24.55,24.5,24.55,374400.0,23.9583,23.9974,23.9486,23.9974,374400.0
2014-03-18 14:05:00,24.55,24.59,24.52,24.52,420600.0,23.9974,24.0365,23.9681,23.9681,420600.0
2014-03-18 14:10:00,24.52,24.55,24.5,24.51,276800.0,23.9681,23.9974,23.9486,23.9583,276800.0
2014-03-18 14:15:00,24.51,24.55,24.48,24.55,204800.0,23.9583,23.9974,23.929,23.9974,204800.0
2014-03-18 14:20:00,24.55,24.6,24.54,24.6,488100.0,23.9974,24.0463,23.9877,24.0463,488100.0
2014-03-18 14:25:00,24.6,24.6,24.55,24.56,229300.0,24.0463,24.0463,23.9974,24.0072,229300.0
2014-03-18 14:30:00,24.57,24.57,24.53,24.54,139500.0,24.017,24.017,23.9779,23.9877,139500.0
2014-03-18 14:35:00,24.54,24.55,24.52,24.54,261900.0,23.9877,23.9974,23.9681,23.9877,261900.0
2014-03-18 14:40:00,24.54,24.54,24.48,24.51,270500.0,23.9877,23.9877,23.929,23.9583,270500.0
2014-03-18 14:45:00,24.52,24.52,24.48,24.5,275200.0,23.9681,23.9681,23.929,23.9486,275200.0
2014-03-18 14:50:00,24.5,24.54,24.49,24.52,149200.0,23.9486,23.9877,23.9388,23.9681,149200.0
2014-03-18 14:55:00,24.52,24.53,24.49,24.49,154900.0,23.9681,23.9779,23.9388,23.9388,154900.0
2014-03-18 15:00:00,24.49,24.5,24.41,24.44,467500.0,23.9388,23.9486,23.8606,23.8899,467500.0
2014-03-18 15:05:00,24.44,24.5,24.43,24.5,191200.0,23.8899,23.9486,23.8801,23.9486,191200.0
2014-03-18 15:10:00,24.5,24.5,24.45,24.46,173000.0,23.9486,23.9486,23.8997,23.9095,173000.0
2014-03-18 15:15:00,24.45,24.48,24.43,24.48,153400.0,23.8997,23.929,23.8801,23.929,153400.0
2014-03-18 15:20:00,24.48,24.49,24.42,24.46,346800.0,23.929,23.9388,23.8704,23.9095,346800.0
2014-03-18 15:25:00,24.46,24.49,24.43,24.46,227000.0,23.9095,23.9388,23.8801,23.9095,227000.0
2014-03-18 15:30:00,24.46,24.47,24.44,24.45,213500.0,23.9095,23.9192,23.8899,23.8997,213500.0
2014-03-18 15:35:00,24.45,24.47,24.44,24.47,161100.0,23.8997,23.9192,23.8899,23.9192,161100.0
2014-03-18 15:40:00,24.47,24.47,24.45,24.46,211200.0,23.9192,23.9192,23.8997,23.9095,211200.0
2014-03-18 15:45:00,24.46,24.49,24.45,24.49,305500.0,23.9095,23.9388,23.8997,23.9388,305500.0
2014-03-18 15:50:00,24.49,24.53,24.48,24.5,639100.0,23.9388,23.9779,23.929,23.9486,639100.0
2014-03-18 15:55:00,24.5,24.5,24.49,24.5,630500.0,23.9486,23.9486,23.9388,23.9486,630500.0
2014-03-19 09:30:00,24.46,24.57,24.46,24.54,243400.0,23.9095,24.017,23.9095,23.9877,243400.0
2014-03-19 09:35:00,24.54,24.59,24.48,24.5,176300.0,23.9877,24.0365,23.929,23.9486,176300.0
2014-03-19 09:40:00,24.5,24.52,24.45,24.51,262300.0,23.9486,23.9681,23.8997,23.9583,262300.0
2014-03-19 09:45:00,24.5,24.56,24.48,24.52,311000.0,23.9486,24.0072,23.929,23.9681,311000.0
2014-03-19 09:50:00,24.52,24.53,24.43,24.45,303400.0,23.9681,23.9779,23.8801,23.8997,303400.0
2014-03-19 09:55:00,24.46,24.55,24.45,24.55,183900.0,23.9095,23.9974,23.8997,23.9974,183900.0
2014-03-19 10:00:00,24.54,24.55,24.51,24.53,120400.0,23.9877,23.9974,23.9583,23.9779,120400.0
2014-03-19 10:05:00,24.52,24.54,24.5,24.54,255800.0,23.9681,23.9877,23.9486,23.9877,255800.0
2014-03-19 10:10:00,24.54,24.62,24.54,24.59,214700.0,23.9877,24.0659,23.9877,24.0365,214700.0
2014-03-19 10:15:00,24.6,24.6,24.48,24.48,266100.0,24.0463,24.0463,23.929,23.929,266100.0
2014-03-19 10:20:00,24.48,24.48,24.43,24.47,213900.0,23.929,23.929,23.8801,23.9192,213900.0
2014-03-19 10:25:00,24.48,24.48,24.45,24.46,204300.0,23.929,23.929,23.8997,23.9095,204300.0
2014-03-19 10:30:00,24.45,24.47,24.4,24.43,305500.0,23.8997,23.9192,23.8508,23.8801,305500.0
2014-03-19 10:35:00,24.42,24.43,24.31,24.39,255800.0,23.8704,23.8801,23.7628,23.841,255800.0
2014-03-19 10:40:00,24.39,24.39,24.31,24.33,245900.0,23.841,23.841,23.7628,23.7824,245900.0
2014-03-19 10:45:00,24.34,24.38,24.31,24.33,212100.0,23.7922,23.8313,23.7628,23.7824,212100.0
2014-03-19 10:50:00,24.34,24.45,24.32,24.45,146500.0,23.7922,23.8997,23.7726,23.8997,146500.0
2014-03-19 10:55:00,24.45,24.46,24.41,24.41,195400.0,23.8997,23.9095,23.8606,23.8606,195400.0
2014-03-19 11:00:00,24.42,24.45,24.41,24.45,98200.0,23.8704,23.8997,23.8606,23.8997,98200.0
2014-03-19 11:05:00,24.45,24.46,24.39,24.39,183000.0,23.8997,23.9095,23.841,23.841,183000.0
2014-03-19 11:10:00,24.39,24.42,24.37,24.42,123300.0,23.841,23.8704,23.8215,23.8704,123300.0
2014-03-19 11:15:00,24.43,24.46,24.41,24.41,132500.0,23.8801,23.9095,23.8606,23.8606,132500.0
2014-03-19 11:20:00,24.41,24.42,24.33,24.34,127400.0,23.8606,23.8704,23.7824,23.7922,127400.0
2014-03-19 11:25:00,24.33,24.35,24.31,24.33,192300.0,23.7824,23.8019,23.7628,23.7824,192300.0
2014-03-19 11:30:00,24.33,24.33,24.28,24.29,190600.0,23.7824,23.7824,23.7335,23.7433,190600.0
2014-03-19 11:35:00,24.3,24.32,24.27,24.27,106000.0,23.7531,23.7726,23.7237,23.7237,106000.0
2014-03-19 11:40:00,24.27,24.28,24.27,24.28,82900.0,23.7237,23.7335,23.7237,23.7335,82900.0
2014-03-19 11:45:00,24.28,24.32,24.27,24.31,128600.0,23.7335,23.7726,23.7237,23.7628,128600.0
2014-03-19 11:50:00,24.32,24.33,24.27,24.28,144700.0,23.7726,23.7824,23.7237,23.7335,144700.0
2014-03-19 11:55:00,24.28,24.31,24.27,24.3,132700.0,23.7335,23.7628,23.7237,23.7531,132700.0
2014-03-19 12:00:00,24.3,24.33,24.29,24.33,108700.0,23.7531,23.7824,23.7433,23.7824,108700.0
2014-03-19 12:05:00,24.33,24.38,24.33,24.36,114800.0,23.7824,23.8313,23.7824,23.8117,114800.0
2014-03-19 12:10:00,24.35,24.35,24.33,24.34,74800.0,23.8019,23.8019,23.7824,23.7922,74800.0
2014-03-19 12:15:00,24.33,24.34,24.31,24.32,65300.0,23.7824,23.7922,23.7628,23.7726,65300.0
2014-03-19 12:20:00,24.32,24.32,24.3,24.32,53000.0,23.7726,23.7726,23.7531,23.7726,53000.0
2014-03-19 12:25:00,24.32,24.34,24.31,24.33,74300.0,23.7726,23.7922,23.7628,23.7824,74300.0
2014-03-19 12:30:00,24.33,24.35,24.32,24.33,100200.0,23.7824,23.8019,23.7726,23.7824,100200.0
2014-03-19 12:35:00,24.33,24.33,24.25,24.27,204100.0,23.7824,23.7824,23.7042,23.7237,204100.0
2014-03-19 12:40:00,24.28,24.28,24.2,24.21,154900.0,23.7335,23.7335,23.6553,23.6651,154900.0
2014-03-19 12:45:00,24.21,24.25,24.21,24.24,139200.0,23.6651,23.7042,23.6651,23.6944,139200.0
2014-03-19 12:50:00,24.24,24.25,24.18,24.2,253400.0,23.6944,23.7042,23.6358,23.6553,253400.0
2014-03-19 12:55:00,24.19,24.2,24.15,24.16,238000.0,23.6455,23.6553,23.6064,23.6162,238000.0
2014-03-19 13:00:00,24.16,24.16,24.14,24.16,138400.0,23.6162,23.6162,23.5967,23.6162,138400.0
2014-03-19 13:05:00,24.15,24.17,24.15,24.17,151900.0,23.6064,23.626,23.6064,23.626,151900.0
2014-03-19 13:10:00,24.17,24.17,24.15,24.17,219200.0,23.626,23.626,23.6064,23.626,219200.0
2014-03-19 13:15:00,24.16,24.17,24.14,24.16,177800.0,23.6162,23.626,23.5967,23.6162,177800.0
2014-03-19 13:20:00,24.15,24.16,24.13,24.16,225100.0,23.6064,23.6162,23.5869,23.6162,225100.0
2014-03-19 13:25:00,24.16,24.16,24.15,24.16,81600.0,23.6162,23.6162,23.6064,23.6162,81600.0
2014-03-19 13:30:00,24.16,24.16,24.15,24.15,109500.0,23.6162,23.6162,23.6064,23.6064,109500.0
2014-03-19 13:35:00,24.16,24.17,24.15,24.17,162600.0,23.6162,23.626,23.6064,23.626,162600.0
2014-03-19 13:40:00,24.17,24.18,24.16,24.18,133600.0,23.626,23.6358,23.6162,23.6358,133600.0
2014-03-19 13:45:00,24.17,24.18,24.08,24.12,307200.0,23.626,23.6358,23.538,23.5771,307200.0
2014-03-19 13:50:00,24.12,24.16,24.12,24.16,219500.0,23.5771,23.6162,23.5771,23.6162,219500.0
2014-03-19 13:55:00,24.16,24.18,24.14,24.16,146500.0,23.6162,23.6358,23.5967,23.6162,146500.0
2014-03-19 14:00:00,24.16,24.17,24.07,24.13,320000.0,23.6162,23.626,23.5282,23.5869,320000.0
2014-03-19 14:05:00,24.13,24.13,24.04,24.08,248900.0,23.5869,23.5869,23.4989,23.538,248900.0
2014-03-19 14:10:00,24.09,24.17,24.08,24.13,191900.0,23.5478,23.626,23.538,23.5869,191900.0
2014-03-19 14:15:00,24.14,24.17,24.11,24.16,233000.0,23.5967,23.626,23.5673,23.6162,233000.0
2014-03-19 14:20:00,24.15,24.16,24.1,24.12,117200.0,23.6064,23.6162,23.5576,23.5771,117200.0
2014-03-19 14:25:00,24.12,24.16,24.11,24.12,127200.0,23.5771,23.6162,23.5673,23.5771,127200.0
2014-03-19 14:30:00,24.11,24.17,24.11,24.13,124400.0,23.5673,23.626,23.5673,23.5869,124400.0
2014-03-19 14:35:00,24.12,24.13,24.06,24.08,159000.0,23.5771,23.5869,23.5185,23.538,159000.0
2014-03-19 14:40:00,24.07,24.09,24.04,24.09,180300.0,23.5282,23.5478,23.4989,23.5478,180300.0
2014-03-19 14:45:00,24.09,24.12,24.06,24.08,132300.0,23.5478,23.5771,23.5185,23.538,132300.0
2014-03-19 14:50:00,24.08,24.09,24.02,24.03,293100.0,23.538,23.5478,23.4794,23.4891,293100.0
2014-03-19 14:55:00,24.03,24.07,24.02,24.04,323800.0,23.4891,23.5282,23.4794,23.4989,323800.0
2014-03-19 15:00:00,24.04,24.06,24.0,24.0,200500.0,23.4989,23.5185,23.4598,23.4598,200500.0
2014-03-19 15:05:00,24.01,24.01,23.86,23.86,650900.0,23.4696,23.4696,23.323,23.323,650900.0
2014-03-19 15:10:00,23.86,23.91,23.75,23.91,636200.0,23.323,23.3718,23.2154,23.3718,636200.0
2014-03-19 15:15:00,23.9,23.96,23.9,23.94,562200.0,23.3621,23.4207,23.3621,23.4012,562200.0
2014-03-19 15:20:00,23.94,23.96,23.92,23.94,245500.0,23.4012,23.4207,23.3816,23.4012,245500.0
2014-03-19 15:25:00,23.94,24.01,23.92,23.94,386400.0,23.4012,23.4696,23.3816,23.4012,386400.0
2014-03-19 15:30:00,23.94,23.96,23.91,23.95,430700.0,23.4012,23.4207,23.3718,23.4109,430700.0
2014-03-19 15:35:00,23.96,24.0,23.95,23.99,300500.0,23.4207,23.4598,23.4109,23.45,300500.0
2014-03-19 15:40:00,23.98,24.02,23.98,24.02,288800.0,23.4403,23.4794,23.4403,23.4794,288800.0
2014-03-19 15:45:00,24.02,24.07,24.01,24.05,512600.0,23.4794,23.5282,23.4696,23.5087,512600.0
2014-03-19 15:50:00,24.06,24.07,23.98,24.01,416100.0,23.5185,23.5282,23.4403,23.4696,416100.0
2014-03-19 15:55:00,24.01,24.02,23.96,23.98,586600.0,23.4696,23.4794,23.4207,23.4403,586600.0
2014-03-20 09:30:00,23.93,24.15,23.91,24.1,415300.0,23.3914,23.6064,23.3718,23.5576,415300.0
2014-03-20 09:35:00,24.1,24.11,24.04,24.08,200600.0,23.5576,23.5673,23.4989,23.538,200600.0
2014-03-20 09:40:00,24.08,24.13,24.08,24.1,177800.0,23.538,23.5869,23.538,23.5576,177800.0
2014-03-20 09:45:00,24.09,24.1,23.95,23.97,326500.0,23.5478,23.5576,23.4109,23.4305,326500.0
2014-03-20 09:50:00,23.97,23.99,23.91,23.98,270000.0,23.4305,23.45,23.3718,23.4403,270000.0
2014-03-20 09:55:00,23.98,24.01,23.93,23.94,216300.0,23.4403,23.4696,23.3914,23.4012,216300.0
2014-03-20 10:00:00,23.94,23.99,23.89,23.95,317400.0,23.4012,23.45,23.3523,23.4109,317400.0
2014-03-20 10:05:00,23.95,24.09,23.93,24.05,449700.0,23.4109,23.5478,23.3914,23.5087,449700.0
2014-03-20 10:10:00,24.05,24.07,23.98,23.99,569600.0,23.5087,23.5282,23.4403,23.45,569600.0
2014-03-20 10:15:00,24.0,24.03,23.98,24.0,501700.0,23.4598,23.4891,23.4403,23.4598,501700.0
2014-03-20 10:20:00,24.0,24.02,23.97,24.0,328000.0,23.4598,23.4794,23.4305,23.4598,328000.0
2014-03-20 10:25:00,24.01,24.13,24.0,24.11,900500.0,23.4696,23.5869,23.4598,23.5673,900500.0
2014-03-20 10:30:00,24.11,24.13,24.06,24.12,489800.0,23.5673,23.5869,23.5185,23.5771,489800.0
2014-03-20 10:35:00,24.12,24.13,24.09,24.09,224500.0,23.5771,23.5869,23.5478,23.5478,224500.0
2014-03-20 10:40:00,24.1,24.1,24.08,24.09,151800.0,23.5576,23.5576,23.538,23.5478,151800.0
2014-03-20 10:45:00,24.09,24.09,24.03,24.03,174400.0,23.5478,23.5478,23.4891,23.4891,174400.0
2014-03-20 10:50:00,24.02,24.04,23.95,23.95,275000.0,23.4794,23.4989,23.4109,23.4109,275000.0
2014-03-20 10:55:00,23.95,23.98,23.92,23.98,208500.0,23.4109,23.4403,23.3816,23.4403,208500.0
2014-03-20 11:00:00,23.98,24.05,23.92,23.97,274100.0,23.4403,23.5087,23.3816,23.4305,274100.0
2014-03-20 11:05:00,23.98,24.01,23.93,24.01,124700.0,23.4403,23.4696,23.3914,23.4696,124700.0
2014-03-20 11:10:00,24.01,24.03,23.98,24.03,158400.0,23.4696,23.4891,23.4403,23.4891,158400.0
2014-03-20 11:15:00,24.03,24.04,24.0,24.03,164600.0,23.4891,23.4989,23.4598,23.4891,164600.0
2014-03-20 11:20:00,24.03,24.05,24.01,24.05,202900.0,23.4891,23.5087,23.4696,23.5087,202900.0
2014-03-20 11:25:00,24.05,24.12,24.05,24.09,271700.0,23.5087,23.5771,23.5087,23.5478,271700.0
2014-03-20 11:30:00,24.09,24.11,24.08,24.1,168100.0,23.5478,23.5673,23.538,23.5576,168100.0
2014-03-20 11:35:00,24.1,24.11,24.04,24.09,137700.0,23.5576,23.5673,23.4989,23.5478,137700.0
2014-03-20 11:40:00,24.09,24.12,24.06,24.12,94700.0,23.5478,23.5771,23.5185,23.5771,94700.0
2014-03-20 11:45:00,24.11,24.14,24.09,24.09,133700.0,23.5673,23.5967,23.5478,23.5478,133700.0
2014-03-20 11:50:00,24.09,24.13,24.08,24.13,70300.0,23.5478,23.5869,23.538,23.5869,70300.0
2014-03-20 11:55:00,24.12,24.15,24.11,24.14,103800.0,23.5771,23.6064,23.5673,23.5967,103800.0
2014-03-20 12:00:00,24.15,24.18,24.14,24.16,206000.0,23.6064,23.6358,23.5967,23.6162,206000.0
2014-03-20 12:05:00,24.16,24.17,24.14,24.16,159900.0,23.6162,23.626,23.5967,23.6162,159900.0
2014-03-20 12:10:00,24.16,24.24,24.15,24.23,119800.0,23.6162,23.6944,23.6064,23.6846,119800.0
2014-03-20 12:15:00,24.24,24.33,24.22,24.33,304200.0,23.6944,23.7824,23.6749,23.7824,304200.0
2014-03-20 12:20:00,24.33,24.34,24.27,24.31,106700.0,23.7824,23.7922,23.7237,23.7628,106700.0
2014-03-20 12:25:00,24.32,24.35,24.29,24.35,202100.0,23.7726,23.8019,23.7433,23.8019,202100.0
2014-03-20 12:30:00,24.35,24.36,24.24,24.27,397800.0,23.8019,23.8117,23.6944,23.7237,397800.0
2014-03-20 12:35:00,24.27,24.28,24.22,24.23,132100.0,23.7237,23.7335,23.6749,23.6846,132100.0
2014-03-20 12:40:00,24.24,24.26,24.21,24.23,143300.0,23.6944,23.714,23.6651,23.6846,143300.0
2014-03-20 12:45:00,24.23,24.23,24.16,24.19,195300.0,23.6846,23.6846,23.6162,23.6455,195300.0
2014-03-20 12:50:00,24.2,24.21,24.17,24.2,54200.0,23.6553,23.6651,23.626,23.6553,54200.0
2014-03-20 12:55:00,24.19,24.25,24.19,24.25,102000.0,23.6455,23.7042,23.6455,23.7042,102000.0
2014-03-20 13:00:00,24.25,24.28,24.23,24.25,149700.0,23.7042,23.7335,23.6846,23.7042,149700.0
2014-03-20 13:05:00,24.25,24.33,24.24,24.33,179500.0,23.7042,23.7824,23.6944,23.7824,179500.0
2014-03-20 13:10:00,24.33,24.33,24.25,24.27,98500.0,23.7824,23.7824,23.7042,23.7237,98500.0
2014-03-20 13:15:00,24.27,24.3,24.25,24.28,157700.0,23.7237,23.7531,23.7042,23.7335,157700.0
2014-03-20 13:20:00,24.29,24.3,24.23,24.24,117500.0,23.7433,23.7531,23.6846,23.6944,117500.0
2014-03-20 13:25:00,24.24,24.25,24.19,24.19,115800.0,23.6944,23.7042,23.6455,23.6455,115800.0
2014-03-20 13:30:00,24.19,24.24,24.18,24.22,84700.0,23.6455,23.6944,23.6358,23.6749,84700.0
2014-03-20 13:35:00,24.21,24.26,24.21,24.26,69200.0,23.6651,23.714,23.6651,23.714,69200.0
2014-03-20 13:40:00,24.26,24.29,24.24,24.28,100100.0,23.714,23.7433,23.6944,23.7335,100100.0
2014-03-20 13:45:00,24.27,24.28,24.25,24.26,534300.0,23.7237,23.7335,23.7042,23.714,534300.0
2014-03-20 13:50:00,24.26,24.26,24.19,24.19,157800.0,23.714,23.714,23.6455,23.6455,157800.0
2014-03-20 13:55:00,24.2,24.24,24.18,24.23,98600.0,23.6553,23.6944,23.6358,23.6846,98600.0
2014-03-20 14:00:00,24.23,24.24,24.18,24.22,119100.0,23.6846,23.6944,23.6358,23.6749,119100.0
2014-03-20 14:05:00,24.21,24.23,24.21,24.23,81700.0,23.6651,23.6846,23.6651,23.6846,81700.0
2014-03-20 14:10:00,24.23,24.24,24.22,24.23,52000.0,23.6846,23.6944,23.6749,23.6846,52000.0
2014-03-20 14:15:00,24.23,24.27,24.23,24.27,72200.0,23.6846,23.7237,23.6846,23.7237,72200.0
2014-03-20 14:20:00,24.27,24.29,24.26,24.29,93300.0,23.7237,23.7433,23.714,23.7433,93300.0
2014-03-20 14:25:00,24.29,24.3,24.25,24.28,143900.0,23.7433,23.7531,23.7042,23.7335,143900.0
2014-03-20 14:30:00,24.27,24.29,24.24,24.24,86100.0,23.7237,23.7433,23.6944,23.6944,86100.0
2014-03-20 14:35:00,24.25,24.26,24.23,24.26,72200.0,23.7042,23.714,23.6846,23.714,72200.0
2014-03-20 14:40:00,24.25,24.27,24.19,24.2,172900.0,23.7042,23.7237,23.6455,23.6553,172900.0
2014-03-20 14:45:00,24.2,24.23,24.2,24.22,142400.0,23.6553,23.6846,23.6553,23.6749,142400.0
2014-03-20 14:50:00,24.23,24.23,24.18,24.19,205900.0,23.6846,23.6846,23.6358,23.6455,205900.0
2014-03-20 14:55:00,24.18,24.22,24.18,24.2,98100.0,23.6358,23.6749,23.6358,23.6553,98100.0
2014-03-20 15:00:00,24.2,24.21,24.13,24.15,201300.0,23.6553,23.6651,23.5869,23.6064,201300.0
2014-03-20 15:05:00,24.14,24.14,24.09,24.12,233500.0,23.5967,23.5967,23.5478,23.5771,233500.0
2014-03-20 15:10:00,24.11,24.12,24.09,24.09,114200.0,23.5673,23.5771,23.5478,23.5478,114200.0
2014-03-20 15:15:00,24.09,24.16,24.09,24.14,134000.0,23.5478,23.6162,23.5478,23.5967,134000.0
2014-03-20 15:20:00,24.14,24.14,24.11,24.11,72100.0,23.5967,23.5967,23.5673,23.5673,72100.0
2014-03-20 15:25:00,24.11,24.12,24.05,24.07,211700.0,23.5673,23.5771,23.5087,23.5282,211700.0
2014-03-20 15:30:00,24.07,24.07,24.03,24.04,315700.0,23.5282,23.5282,23.4891,23.4989,315700.0
2014-03-20 15:35:00,24.04,24.07,24.0,24.04,316500.0,23.4989,23.5282,23.4598,23.4989,316500.0
2014-03-20 15:40:00,24.05,24.05,24.0,24.01,289200.0,23.5087,23.5087,23.4598,23.4696,289200.0
2014-03-20 15:45:00,24.0,24.04,24.0,24.02,349500.0,23.4598,23.4989,23.4598,23.4794,349500.0
2014-03-20 15:50:00,24.02,24.03,24.0,24.01,477200.0,23.4794,23.4891,23.4598,23.4696,477200.0
2014-03-20 15:55:00,24.01,24.03,23.99,24.01,1110400.0,23.4696,23.4891,23.45,23.4696,1110400.0
2014-03-21 09:30:00,23.88,24.26,23.83,23.92,2508400.0,23.3425,23.714,23.2936,23.3816,2508400.0
2014-03-21 09:35:00,23.93,24.01,23.87,23.93,282700.0,23.3914,23.4696,23.3327,23.3914,282700.0
2014-03-21 09:40:00,23.93,23.96,23.83,23.85,412600.0,23.3914,23.4207,23.2936,23.3132,412600.0
2014-03-21 09:45:00,23.85,24.0,23.84,23.95,282400.0,23.3132,23.4598,23.3034,23.4109,282400.0
2014-03-21 09:50:00,23.94,23.95,23.83,23.91,234300.0,23.4012,23.4109,23.2936,23.3718,234300.0
2014-03-21 09:55:00,23.92,23.96,23.89,23.9,149100.0,23.3816,23.4207,23.3523,23.3621,149100.0
2014-03-21 10:00:00,23.89,23.94,23.83,23.91,170900.0,23.3523,23.4012,23.2936,23.3718,170900.0
2014-03-21 10:05:00,23.91,23.93,23.85,23.87,275900.0,23.3718,23.3914,23.3132,23.3327,275900.0
2014-03-21 10:10:00,23.87,23.93,23.87,23.92,136700.0,23.3327,23.3914,23.3327,23.3816,136700.0
2014-03-21 10:15:00,23.92,23.93,23.87,23.88,150600.0,23.3816,23.3914,23.3327,23.3425,150600.0
2014-03-21 10:20:00,23.87,23.94,23.87,23.93,127600.0,23.3327,23.4012,23.3327,23.3914,127600.0
2014-03-21 10:25:00,23.93,23.95,23.87,23.9,164400.0,23.3914,23.4109,23.3327,23.3621,164400.0
2014-03-21 10:30:00,23.9,23.95,23.86,23.93,268500.0,23.3621,23.4109,23.323,23.3914,268500.0
2014-03-21 10:35:00,23.93,23.95,23.88,23.89,187600.0,23.3914,23.4109,23.3425,23.3523,187600.0
2014-03-21 10:40:00,23.89,23.91,23.88,23.91,92000.0,23.3523,23.3718,23.3425,23.3718,92000.0
2014-03-21 10:45:00,23.9,23.94,23.88,23.94,124100.0,23.3621,23.4012,23.3425,23.4012,124100.0
2014-03-21 10:50:00,23.93,23.96,23.9,23.93,199900.0,23.3914,23.4207,23.3621,23.3914,199900.0
2014-03-21 10:55:00,23.93,23.95,23.92,23.94,100400.0,23.3914,23.4109,23.3816,23.4012,100400.0
2014-03-21 11:00:00,23.94,23.95,23.94,23.94,104900.0,23.4012,23.4109,23.4012,23.4012,104900.0
2014-03-21 11:05:00,23.94,23.95,23.9,23.92,104500.0,23.4012,23.4109,23.3621,23.3816,104500.0
2014-03-21 11:10:00,23.92,23.94,23.9,23.9,54500.0,23.3816,23.4012,23.3621,23.3621,54500.0
2014-03-21 11:15:00,23.9,23.91,23.87,23.89,192000.0,23.3621,23.3718,23.3327,23.3523,192000.0
2014-03-21 11:20:00,23.9,23.9,23.87,23.88,126200.0,23.3621,23.3621,23.3327,23.3425,126200.0
2014-03-21 11:25:00,23.88,23.91,23.88,23.88,222000.0,23.3425,23.3718,23.3425,23.3425,222000.0
2014-03-21 11:30:00,23.89,23.95,23.89,23.94,145600.0,23.3523,23.4109,23.3523,23.4012,145600.0
2014-03-21 11:35:00,23.94,23.96,23.93,23.94,213700.0,23.4012,23.4207,23.3914,23.4012,213700.0
2014-03-21 11:40:00,23.93,23.95,23.93,23.93,80100.0,23.3914,23.4109,23.3914,23.3914,80100.0
2014-03-21 11:45:00,23.94,23.95,23.93,23.95,121100.0,23.4012,23.4109,23.3914,23.4109,121100.0
2014-03-21 11:50:00,23.93,23.94,23.9,23.92,108800.0,23.3914,23.4012,23.3621,23.3816,108800.0
2014-03-21 11:55:00,23.92,23.94,23.91,23.94,43400.0,23.3816,23.4012,23.3718,23.4012,43400.0
2014-03-21 12:00:00,23.94,23.95,23.93,23.95,149300.0,23.4012,23.4109,23.3914,23.4109,149300.0
2014-03-21 12:05:00,23.95,23.95,23.94,23.95,70800.0,23.4109,23.4109,23.4012,23.4109,70800.0
2014-03-21 12:10:00,23.95,23.95,23.93,23.95,280100.0,23.4109,23.4109,23.3914,23.4109,280100.0
2014-03-21 12:15:00,23.95,23.95,23.94,23.95,86200.0,23.4109,23.4109,23.4012,23.4109,86200.0
2014-03-21 12:20:00,23.95,23.96,23.94,23.95,119300.0,23.4109,23.4207,23.4012,23.4109,119300.0
2014-03-21 12:25:00,23.95,24.0,23.94,24.0,200800.0,23.4109,23.4598,23.4012,23.4598,200800.0
2014-03-21 12:30:00,24.0,24.0,23.97,24.0,210500.0,23.4598,23.4598,23.4305,23.4598,210500.0
2014-03-21 12:35:00,24.0,24.0,23.95,23.98,121400.0,23.4598,23.4598,23.4109,23.4403,121400.0
2014-03-21 12:40:00,23.98,24.01,23.98,24.01,197900.0,23.4403,23.4696,23.4403,23.4696,197900.0
2014-03-21 12:45:00,24.01,24.01,23.99,24.0,139700.0,23.4696,23.4696,23.45,23.4598,139700.0
2014-03-21 12:50:00,24.0,24.01,23.95,23.95,187800.0,23.4598,23.4696,23.4109,23.4109,187800.0
2014-03-21 12:55:00,23.95,23.97,23.95,23.96,81800.0,23.4109,23.4305,23.4109,23.4207,81800.0
2014-03-21 13:00:00,23.96,23.96,23.92,23.94,230600.0,23.4207,23.4207,23.3816,23.4012,230600.0
2014-03-21 13:05:00,23.95,23.95,23.91,23.91,74700.0,23.4109,23.4109,23.3718,23.3718,74700.0
2014-03-21 13:10:00,23.91,23.92,23.87,23.9,258000.0,23.3718,23.3816,23.3327,23.3621,258000.0
2014-03-21 13:15:00,23.89,23.89,23.85,23.88,141000.0,23.3523,23.3523,23.3132,23.3425,141000.0
2014-03-21 13:20:00,23.89,23.89,23.85,23.88,164500.0,23.3523,23.3523,23.3132,23.3425,164500.0
2014-03-21 13:25:00,23.87,23.91,23.86,23.9,233900.0,23.3327,23.3718,23.323,23.3621,233900.0
2014-03-21 13:30:00,23.89,23.9,23.85,23.88,123400.0,23.3523,23.3621,23.3132,23.3425,123400.0
2014-03-21 13:35:00,23.89,23.91,23.88,23.9,157800.0,23.3523,23.3718,23.3425,23.3621,157800.0
2014-03-21 13:40:00,23.91,23.91,23.85,23.86,276100.0,23.3718,23.3718,23.3132,23.323,276100.0
2014-03-21 13:45:00,23.86,23.87,23.84,23.87,287300.0,23.323,23.3327,23.3034,23.3327,287300.0
2014-03-21 13:50:00,23.87,23.91,23.86,23.9,189200.0,23.3327,23.3718,23.323,23.3621,189200.0
2014-03-21 13:55:00,23.91,23.91,23.85,23.87,279200.0,23.3718,23.3718,23.3132,23.3327,279200.0
2014-03-21 14:00:00,23.87,23.91,23.85,23.88,230300.0,23.3327,23.3718,23.3132,23.3425,230300.0
2014-03-21 14:05:00,23.89,23.9,23.87,23.9,98800.0,23.3523,23.3621,23.3327,23.3621,98800.0
2014-03-21 14:10:00,23.91,23.93,23.85,23.88,286500.0,23.3718,23.3914,23.3132,23.3425,286500.0
2014-03-21 14:15:00,23.88,23.92,23.86,23.88,158400.0,23.3425,23.3816,23.323,23.3425,158400.0
2014-03-21 14:20:00,23.87,23.89,23.85,23.87,155400.0,23.3327,23.3523,23.3132,23.3327,155400.0
2014-03-21 14:25:00,23.86,23.87,23.82,23.83,356800.0,23.323,23.3327,23.2839,23.2936,356800.0
2014-03-21 14:30:00,23.83,23.84,23.76,23.76,357700.0,23.2936,23.3034,23.2252,23.2252,357700.0
2014-03-21 14:35:00,23.76,23.84,23.76,23.84,293300.0,23.2252,23.3034,23.2252,23.3034,293300.0
2014-03-21 14:40:00,23.83,23.84,23.78,23.8,124600.0,23.2936,23.3034,23.2448,23.2643,124600.0
2014-03-21 14:45:00,23.8,23.82,23.74,23.74,155800.0,23.2643,23.2839,23.2057,23.2057,155800.0
2014-03-21 14:50:00,23.74,23.77,23.73,23.74,172400.0,23.2057,23.235,23.1959,23.2057,172400.0
2014-03-21 14:55:00,23.74,23.79,23.74,23.78,160600.0,23.2057,23.2545,23.2057,23.2448,160600.0
2014-03-21 15:00:00,23.79,23.79,23.73,23.74,197600.0,23.2545,23.2545,23.1959,23.2057,197600.0
2014-03-21 15:05:00,23.74,23.79,23.72,23.79,231000.0,23.2057,23.2545,23.1861,23.2545,231000.0
2014-03-21 15:10:00,23.79,23.81,23.76,23.77,212300.0,23.2545,23.2741,23.2252,23.235,212300.0
2014-03-21 15:15:00,23.77,23.8,23.75,23.79,241800.0,23.235,23.2643,23.2154,23.2545,241800.0
2014-03-21 15:20:00,23.79,23.81,23.76,23.8,381900.0,23.2545,23.2741,23.2252,23.2643,381900.0
2014-03-21 15:25:00,23.8,23.84,23.8,23.83,448600.0,23.2643,23.3034,23.2643,23.2936,448600.0
2014-03-21 15:30:00,23.84,23.85,23.77,23.79,541100.0,23.3034,23.3132,23.235,23.2545,541100.0
2014-03-21 15:35:00,23.78,23.79,23.74,23.76,339300.0,23.2448,23.2545,23.2057,23.2252,339300.0
2014-03-21 15:40:00,23.76,23.78,23.73,23.76,782600.0,23.2252,23.2448,23.1959,23.2252,782600.0
2014-03-21 15:45:00,23.76,23.76,23.71,23.73,499700.0,23.2252,23.2252,23.1763,23.1959,499700.0
2014-03-21 15:50:00,23.73,23.73,23.68,23.69,814100.0,23.1959,23.1959,23.147,23.1568,814100.0
2014-03-21 15:55:00,23.69,23.7,23.67,23.67,1248900.0,23.1568,23.1666,23.1372,23.1372,1248900.0
2014-03-24 09:30:00,23.81,24.0,23.8,23.98,580200.0,23.2741,23.4598,23.2643,23.4403,580200.0
2014-03-24 09:35:00,23.98,24.05,23.92,23.93,541500.0,23.4403,23.5087,23.3816,23.3914,541500.0
2014-03-24 09:40:00,23.93,23.93,23.82,23.86,374600.0,23.3914,23.3914,23.2839,23.323,374600.0
2014-03-24 09:45:00,23.86,23.98,23.86,23.96,255900.0,23.323,23.4403,23.323,23.4207,255900.0
2014-03-24 09:50:00,23.96,23.97,23.91,23.95,244200.0,23.4207,23.4305,23.3718,23.4109,244200.0
2014-03-24 09:55:00,23.95,24.02,23.93,23.96,281100.0,23.4109,23.4794,23.3914,23.4207,281100.0
2014-03-24 10:00:00,23.96,24.01,23.94,24.0,339100.0,23.4207,23.4696,23.4012,23.4598,339100.0
2014-03-24 10:05:00,24.0,24.02,23.93,23.96,342200.0,23.4598,23.4794,23.3914,23.4207,342200.0
2014-03-24 10:10:00,23.96,23.98,23.9,23.9,364200.0,23.4207,23.4403,23.3621,23.3621,364200.0
2014-03-24 10:15:00,23.9,23.98,23.89,23.96,370400.0,23.3621,23.4403,23.3523,23.4207,370400.0
2014-03-24 10:20:00,23.96,23.97,23.93,23.95,421400.0,23.4207,23.4305,23.3914,23.4109,421400.0
2014-03-24 10:25:00,23.95,23.99,23.93,23.95,415900.0,23.4109,23.45,23.3914,23.4109,415900.0
2014-03-24 10:30:00,23.95,23.96,23.83,23.87,415400.0,23.4109,23.4207,23.2936,23.3327,415400.0
2014-03-24 10:35:00,23.87,23.98,23.84,23.98,474600.0,23.3327,23.4403,23.3034,23.4403,474600.0
2014-03-24 10:40:00,23.98,24.06,23.94,24.0,406900.0,23.4403,23.5185,23.4012,23.4598,406900.0
2014-03-24 10:45:00,23.99,24.08,23.98,24.06,418700.0,23.45,23.538,23.4403,23.5185,418700.0
2014-03-24 10:50:00,24.05,24.1,23.94,24.03,500900.0,23.5087,23.5576,23.4012,23.4891,500900.0
2014-03-24 10:55:00,24.02,24.06,23.98,24.01,336800.0,23.4794,23.5185,23.4403,23.4696,336800.0
2014-03-24 11:00:00,24.0,24.01,23.81,23.85,476600.0,23.4598,23.4696,23.2741,23.3132,476600.0
2014-03-24 11:05:00,23.85,23.89,23.83,23.87,277700.0,23.3132,23.3523,23.2936,23.3327,277700.0
2014-03-24 11:10:00,23.87,23.92,23.82,23.92,485200.0,23.3327,23.3816,23.2839,23.3816,485200.0
2014-03-24 11:15:00,23.92,24.03,23.9,24.01,588600.0,23.3816,23.4891,23.3621,23.4696,588600.0
2014-03-24 11:20:00,24.01,24.01,23.95,23.95,180700.0,23.4696,23.4696,23.4109,23.4109,180700.0
2014-03-24 11:25:00,23.95,24.0,23.95,23.97,156600.0,23.4109,23.4598,23.4109,23.4305,156600.0
2014-03-24 11:30:00,23.97,23.98,23.94,23.96,164300.0,23.4305,23.4403,23.4012,23.4207,164300.0
2014-03-24 11:35:00,23.97,23.97,23.93,23.93,120000.0,23.4305,23.4305,23.3914,23.3914,120000.0
2014-03-24 11:40:00,23.94,23.96,23.91,23.94,193100.0,23.4012,23.4207,23.3718,23.4012,193100.0
2014-03-24 11:45:00,23.94,23.94,23.84,23.85,234300.0,23.4012,23.4012,23.3034,23.3132,234300.0
2014-03-24 11:50:00,23.85,23.85,23.74,23.78,260300.0,23.3132,23.3132,23.2057,23.2448,260300.0
2014-03-24 11:55:00,23.79,23.79,23.74,23.74,211100.0,23.2545,23.2545,23.2057,23.2057,211100.0
2014-03-24 12:00:00,23.75,23.83,23.74,23.83,196300.0,23.2154,23.2936,23.2057,23.2936,196300.0
2014-03-24 12:05:00,23.83,23.83,23.76,23.76,157400.0,23.2936,23.2936,23.2252,23.2252,157400.0
2014-03-24 12:10:00,23.76,23.78,23.7,23.7,219900.0,23.2252,23.2448,23.1666,23.1666,219900.0
2014-03-24 12:15:00,23.7,23.75,23.67,23.75,206600.0,23.1666,23.2154,23.1372,23.2154,206600.0
2014-03-24 12:20:00,23.76,23.79,23.75,23.78,161500.0,23.2252,23.2545,23.2154,23.2448,161500.0
2014-03-24 12:25:00,23.78,23.79,23.68,23.7,156600.0,23.2448,23.2545,23.147,23.1666,156600.0
2014-03-24 12:30:00,23.7,23.73,23.65,23.69,170000.0,23.1666,23.1959,23.1177,23.1568,170000.0
2014-03-24 12:35:00,23.69,23.71,23.66,23.69,130800.0,23.1568,23.1763,23.1275,23.1568,130800.0
2014-03-24 12:40:00,23.69,23.69,23.58,23.61,283500.0,23.1568,23.1568,23.0493,23.0786,283500.0
2014-03-24 12:45:00,23.61,23.62,23.53,23.53,401700.0,23.0786,23.0884,23.0004,23.0004,401700.0
2014-03-24 12:50:00,23.54,23.57,23.46,23.49,612100.0,23.0102,23.0395,22.932,22.9613,612100.0
2014-03-24 12:55:00,23.48,23.53,23.45,23.53,155900.0,22.9515,23.0004,22.9222,23.0004,155900.0
2014-03-24 13:00:00,23.52,23.59,23.52,23.58,192600.0,22.9906,23.059,22.9906,23.0493,192600.0
2014-03-24 13:05:00,23.58,23.68,23.57,23.68,248800.0,23.0493,23.147,23.0395,23.147,248800.0
2014-03-24 13:10:00,23.68,23.68,23.62,23.66,96200.0,23.147,23.147,23.0884,23.1275,96200.0
2014-03-24 13:15:00,23.66,23.67,23.57,23.57,89800.0,23.1275,23.1372,23.0395,23.0395,89800.0
2014-03-24 13:20:00,23.57,23.6,23.5,23.52,264000.0,23.0395,23.0688,22.9711,22.9906,264000.0
2014-03-24 13:25:00,23.52,23.56,23.48,23.55,168100.0,22.9906,23.0297,22.9515,23.0199,168100.0
2014-03-24 13:30:00,23.54,23.62,23.54,23.6,117500.0,23.0102,23.0884,23.0102,23.0688,117500.0
2014-03-24 13:35:00,23.61,23.64,23.55,23.55,95100.0,23.0786,23.1079,23.0199,23.0199,95100.0
2014-03-24 13:40:00,23.55,23.6,23.55,23.58,96900.0,23.0199,23.0688,23.0199,23.0493,96900.0
2014-03-24 13:45:00,23.58,23.62,23.57,23.57,94600.0,23.0493,23.0884,23.0395,23.0395,94600.0
2014-03-24 13:50:00,23.58,23.61,23.57,23.6,82100.0,23.0493,23.0786,23.0395,23.0688,82100.0
2014-03-24 13:55:00,23.61,23.68,23.61,23.65,154400.0,23.0786,23.147,23.0786,23.1177,154400.0
2014-03-24 14:00:00,23.65,23.68,23.63,23.64,218100.0,23.1177,23.147,23.0981,23.1079,218100.0
2014-03-24 14:05:00,23.64,23.66,23.59,23.6,100900.0,23.1079,23.1275,23.059,23.0688,100900.0
2014-03-24 14:10:00,23.6,23.62,23.56,23.59,102000.0,23.0688,23.0884,23.0297,23.059,102000.0
2014-03-24 14:15:00,23.59,23.6,23.53,23.53,77800.0,23.059,23.0688,23.0004,23.0004,77800.0
2014-03-24 14:20:00,23.54,23.57,23.53,23.55,143400.0,23.0102,23.0395,23.0004,23.0199,143400.0
2014-03-24 14:25:00,23.56,23.64,23.55,23.63,139800.0,23.0297,23.1079,23.0199,23.0981,139800.0
2014-03-24 14:30:00,23.64,23.69,23.62,23.64,173600.0,23.1079,23.1568,23.0884,23.1079,173600.0
2014-03-24 14:35:00,23.64,23.64,23.6,23.61,69600.0,23.1079,23.1079,23.0688,23.0786,69600.0
2014-03-24 14:40:00,23.62,23.68,23.61,23.64,133200.0,23.0884,23.147,23.0786,23.1079,133200.0
2014-03-24 14:45:00,23.65,23.72,23.64,23.69,158200.0,23.1177,23.1861,23.1079,23.1568,158200.0
2014-03-24 14:50:00,23.7,23.71,23.63,23.64,148600.0,23.1666,23.1763,23.0981,23.1079,148600.0
2014-03-24 14:55:00,23.64,23.65,23.6,23.6,222300.0,23.1079,23.1177,23.0688,23.0688,222300.0
2014-03-24 15:00:00,23.61,23.61,23.54,23.55,160800.0,23.0786,23.0786,23.0102,23.0199,160800.0
2014-03-24 15:05:00,23.55,23.6,23.55,23.55,137400.0,23.0199,23.0688,23.0199,23.0199,137400.0
2014-03-24 15:10:00,23.55,23.55,23.5,23.51,122400.0,23.0199,23.0199,22.9711,22.9809,122400.0
2014-03-24 15:15:00,23.51,23.52,23.48,23.5,151400.0,22.9809,22.9906,22.9515,22.9711,151400.0
2014-03-24 15:20:00,23.49,23.57,23.48,23.55,201600.0,22.9613,23.0395,22.9515,23.0199,201600.0
2014-03-24 15:25:00,23.55,23.59,23.52,23.59,280800.0,23.0199,23.059,22.9906,23.059,280800.0
2014-03-24 15:30:00,23.59,23.63,23.58,23.6,321000.0,23.059,23.0981,23.0493,23.0688,321000.0
2014-03-24 15:35:00,23.61,23.61,23.55,23.55,118100.0,23.0786,23.0786,23.0199,23.0199,118100.0
2014-03-24 15:40:00,23.55,23.57,23.55,23.57,236100.0,23.0199,23.0395,23.0199,23.0395,236100.0
2014-03-24 15:45:00,23.57,23.58,23.5,23.5,288400.0,23.0395,23.0493,22.9711,22.9711,288400.0
2014-03-24 15:50:00,23.5,23.54,23.48,23.51,685400.0,22.9711,23.0102,22.9515,22.9809,685400.0
2014-03-24 15:55:00,23.5,23.52,23.47,23.48,944200.0,22.9711,22.9906,22.9418,22.9515,944200.0
2014-03-25 09:30:00,23.64,23.71,23.54,23.7,554600.0,23.1079,23.1763,23.0102,23.1666,554600.0
2014-03-25 09:35:00,23.7,23.74,23.55,23.56,325900.0,23.1666,23.2057,23.0199,23.0297,325900.0
2014-03-25 09:40:00,23.57,23.65,23.52,23.53,324200.0,23.0395,23.1177,22.9906,23.0004,324200.0
2014-03-25 09:45:00,23.53,23.69,23.47,23.68,365700.0,23.0004,23.1568,22.9418,23.147,365700.0
2014-03-25 09:50:00,23.67,23.72,23.64,23.71,364800.0,23.1372,23.1861,23.1079,23.1763,364800.0
2014-03-25 09:55:00,23.7,23.71,23.65,23.68,162200.0,23.1666,23.1763,23.1177,23.147,162200.0
2014-03-25 10:00:00,23.69,23.85,23.69,23.83,447000.0,23.1568,23.3132,23.1568,23.2936,447000.0
2014-03-25 10:05:00,23.84,23.92,23.83,23.85,437800.0,23.3034,23.3816,23.2936,23.3132,437800.0
2014-03-25 10:10:00,23.84,23.87,23.84,23.85,523600.0,23.3034,23.3327,23.3034,23.3132,523600.0
2014-03-25 10:15:00,23.85,23.86,23.77,23.79,144400.0,23.3132,23.323,23.235,23.2545,144400.0
2014-03-25 10:20:00,23.79,23.8,23.71,23.75,276800.0,23.2545,23.2643,23.1763,23.2154,276800.0
2014-03-25 10:25:00,23.74,23.76,23.69,23.73,334800.0,23.2057,23.2252,23.1568,23.1959,334800.0
2014-03-25 10:30:00,23.74,23.77,23.68,23.73,378200.0,23.2057,23.235,23.147,23.1959,378200.0
2014-03-25 10:35:00,23.73,23.76,23.7,23.73,728300.0,23.1959,23.2252,23.1666,23.1959,728300.0
2014-03-25 10:40:00,23.73,23.8,23.71,23.75,542100.0,23.1959,23.2643,23.1763,23.2154,542100.0
2014-03-25 10:45:00,23.74,23.75,23.69,23.7,223200.0,23.2057,23.2154,23.1568,23.1666,223200.0
2014-03-25 10:50:00,23.7,23.71,23.66,23.67,348300.0,23.1666,23.1763,23.1275,23.1372,348300.0
2014-03-25 10:55:00,23.66,23.67,23.6,23.61,469300.0,23.1275,23.1372,23.0688,23.0786,469300.0
2014-03-25 11:00:00,23.62,23.64,23.56,23.63,190400.0,23.0884,23.1079,23.0297,23.0981,190400.0
2014-03-25 11:05:00,23.63,23.68,23.62,23.64,143200.0,23.0981,23.147,23.0884,23.1079,143200.0
2014-03-25 11:10:00,23.64,23.65,23.59,23.64,106700.0,23.1079,23.1177,23.059,23.1079,106700.0
2014-03-25 11:15:00,23.63,23.7,23.6,23.68,129700.0,23.0981,23.1666,23.0688,23.147,129700.0
2014-03-25 11:20:00,23.69,23.75,23.68,23.74,118100.0,23.1568,23.2154,23.147,23.2057,118100.0
2014-03-25 11:25:00,23.75,23.75,23.69,23.73,112200.0,23.2154,23.2154,23.1568,23.1959,112200.0
2014-03-25 11:30:00,23.73,23.74,23.68,23.7,170700.0,23.1959,23.2057,23.147,23.1666,170700.0
2014-03-25 11:35:00,23.7,23.74,23.69,23.71,171000.0,23.1666,23.2057,23.1568,23.1763,171000.0
2014-03-25 11:40:00,23.71,23.74,23.69,23.7,113300.0,23.1763,23.2057,23.1568,23.1666,113300.0
2014-03-25 11:45:00,23.69,23.71,23.69,23.7,310300.0,23.1568,23.1763,23.1568,23.1666,310300.0
2014-03-25 11:50:00,23.69,23.71,23.6,23.61,273000.0,23.1568,23.1763,23.0688,23.0786,273000.0
2014-03-25 11:55:00,23.6,23.6,23.52,23.57,193700.0,23.0688,23.0688,22.9906,23.0395,193700.0
2014-03-25 12:00:00,23.57,23.57,23.52,23.54,108800.0,23.0395,23.0395,22.9906,23.0102,108800.0
2014-03-25 12:05:00,23.55,23.57,23.5,23.56,182900.0,23.0199,23.0395,22.9711,23.0297,182900.0
2014-03-25 12:10:00,23.56,23.6,23.54,23.54,141000.0,23.0297,23.0688,23.0102,23.0102,141000.0
2014-03-25 12:15:00,23.54,23.59,23.52,23.58,156200.0,23.0102,23.059,22.9906,23.0493,156200.0
2014-03-25 12:20:00,23.57,23.58,23.48,23.48,317100.0,23.0395,23.0493,22.9515,22.9515,317100.0
2014-03-25 12:25:00,23.48,23.48,23.42,23.44,198500.0,22.9515,22.9515,22.8929,22.9124,198500.0
2014-03-25 12:30:00,23.44,23.54,23.43,23.54,149800.0,22.9124,23.0102,22.9027,23.0102,149800.0
2014-03-25 12:35:00,23.54,23.58,23.53,23.54,203700.0,23.0102,23.0493,23.0004,23.0102,203700.0
2014-03-25 12:40:00,23.55,23.65,23.54,23.59,166400.0,23.0199,23.1177,23.0102,23.059,166400.0
2014-03-25 12:45:00,23.6,23.62,23.56,23.61,103400.0,23.0688,23.0884,23.0297,23.0786,103400.0
2014-03-25 12:50:00,23.6,23.63,23.59,23.6,93000.0,23.0688,23.0981,23.059,23.0688,93000.0
2014-03-25 12:55:00,23.59,23.63,23.58,23.62,209500.0,23.059,23.0981,23.0493,23.0884,209500.0
2014-03-25 13:00:00,23.62,23.63,23.58,23.58,127000.0,23.0884,23.0981,23.0493,23.0493,127000.0
2014-03-25 13:05:00,23.58,23.63,23.57,23.63,63900.0,23.0493,23.0981,23.0395,23.0981,63900.0
2014-03-25 13:10:00,23.63,23.64,23.62,23.62,92600.0,23.0981,23.1079,23.0884,23.0884,92600.0
2014-03-25 13:15:00,23.62,23.62,23.59,23.6,73200.0,23.0884,23.0884,23.059,23.0688,73200.0
2014-03-25 13:20:00,23.61,23.7,23.61,23.68,84800.0,23.0786,23.1666,23.0786,23.147,84800.0
2014-03-25 13:25:00,23.67,23.69,23.65,23.67,80600.0,23.1372,23.1568,23.1177,23.1372,80600.0
2014-03-25 13:30:00,23.67,23.73,23.67,23.7,129000.0,23.1372,23.1959,23.1372,23.1666,129000.0
2014-03-25 13:35:00,23.69,23.7,23.65,23.67,58400.0,23.1568,23.1666,23.1177,23.1372,58400.0
2014-03-25 13:40:00,23.67,23.69,23.65,23.67,70000.0,23.1372,23.1568,23.1177,23.1372,70000.0
2014-03-25 13:45:00,23.67,23.68,23.66,23.67,203100.0,23.1372,23.147,23.1275,23.1372,203100.0
2014-03-25 13:50:00,23.67,23.68,23.62,23.62,52700.0,23.1372,23.147,23.0884,23.0884,52700.0
2014-03-25 13:55:00,23.62,23.62,23.58,23.59,145100.0,23.0884,23.0884,23.0493,23.059,145100.0
2014-03-25 14:00:00,23.58,23.6,23.58,23.59,83100.0,23.0493,23.0688,23.0493,23.059,83100.0
2014-03-25 14:05:00,23.58,23.6,23.56,23.59,77200.0,23.0493,23.0688,23.0297,23.059,77200.0
2014-03-25 14:10:00,23.6,23.63,23.59,23.61,159100.0,23.0688,23.0981,23.059,23.0786,159100.0
2014-03-25 14:15:00,23.61,23.61,23.53,23.53,111800.0,23.0786,23.0786,23.0004,23.0004,111800.0
2014-03-25 14:20:00,23.53,23.59,23.52,23.57,130400.0,23.0004,23.059,22.9906,23.0395,130400.0
2014-03-25 14:25:00,23.57,23.59,23.52,23.53,74500.0,23.0395,23.059,22.9906,23.0004,74500.0
2014-03-25 14:30:00,23.53,23.55,23.52,23.52,116000.0,23.0004,23.0199,22.9906,22.9906,116000.0
2014-03-25 14:35:00,23.52,23.56,23.52,23.55,74700.0,22.9906,23.0297,22.9906,23.0199,74700.0
2014-03-25 14:40:00,23.54,23.55,23.52,23.53,57100.0,23.0102,23.0199,22.9906,23.0004,57100.0
2014-03-25 14:45:00,23.54,23.54,23.48,23.48,87400.0,23.0102,23.0102,22.9515,22.9515,87400.0
2014-03-25 14:50:00,23.48,23.5,23.46,23.49,220700.0,22.9515,22.9711,22.932,22.9613,220700.0
2014-03-25 14:55:00,23.47,23.51,23.47,23.49,75100.0,22.9418,22.9809,22.9418,22.9613,75100.0
2014-03-25 15:00:00,23.49,23.51,23.49,23.5,107200.0,22.9613,22.9809,22.9613,22.9711,107200.0
2014-03-25 15:05:00,23.5,23.5,23.46,23.5,133600.0,22.9711,22.9711,22.932,22.9711,133600.0
2014-03-25 15:10:00,23.5,23.54,23.49,23.53,113300.0,22.9711,23.0102,22.9613,23.0004,113300.0
2014-03-25 15:15:00,23.53,23.55,23.52,23.54,105800.0,23.0004,23.0199,22.9906,23.0102,105800.0
2014-03-25 15:20:00,23.55,23.57,23.54,23.55,199800.0,23.0199,23.0395,23.0102,23.0199,199800.0
2014-03-25 15:25:00,23.55,23.56,23.52,23.53,134500.0,23.0199,23.0297,22.9906,23.0004,134500.0
2014-03-25 15:30:00,23.53,23.57,23.52,23.53,253100.0,23.0004,23.0395,22.9906,23.0004,253100.0
2014-03-25 15:35:00,23.53,23.54,23.51,23.52,129800.0,23.0004,23.0102,22.9809,22.9906,129800.0
2014-03-25 15:40:00,23.52,23.58,23.51,23.56,189600.0,22.9906,23.0493,22.9809,23.0297,189600.0
2014-03-25 15:45:00,23.56,23.56,23.51,23.52,203900.0,23.0297,23.0297,22.9809,22.9906,203900.0
2014-03-25 15:50:00,23.52,23.55,23.5,23.53,312600.0,22.9906,23.0199,22.9711,23.0004,312600.0
2014-03-25 15:55:00,23.53,23.53,23.51,23.53,374800.0,23.0004,23.0004,22.9809,23.0004,374800.0
2014-03-26 09:30:00,23.63,23.83,23.63,23.76,654800.0,23.0981,23.2936,23.0981,23.2252,654800.0
2014-03-26 09:35:00,23.77,23.77,23.62,23.67,277100.0,23.235,23.235,23.0884,23.1372,277100.0
2014-03-26 09:40:00,23.67,23.8,23.62,23.8,154800.0,23.1372,23.2643,23.0884,23.2643,154800.0
2014-03-26 09:45:00,23.8,23.87,23.77,23.84,444300.0,23.2643,23.3327,23.235,23.3034,444300.0
2014-03-26 09:50:00,23.85,23.89,23.8,23.81,338600.0,23.3132,23.3523,23.2643,23.2741,338600.0
2014-03-26 09:55:00,23.81,23.83,23.76,23.79,240200.0,23.2741,23.2936,23.2252,23.2545,240200.0
2014-03-26 10:00:00,23.78,23.79,23.63,23.68,339800.0,23.2448,23.2545,23.0981,23.147,339800.0
2014-03-26 10:05:00,23.68,23.76,23.64,23.67,192200.0,23.147,23.2252,23.1079,23.1372,192200.0
2014-03-26 10:10:00,23.67,23.75,23.65,23.74,98900.0,23.1372,23.2154,23.1177,23.2057,98900.0
2014-03-26 10:15:00,23.75,23.78,23.64,23.64,266000.0,23.2154,23.2448,23.1079,23.1079,266000.0
2014-03-26 10:20:00,23.64,23.68,23.63,23.65,102800.0,23.1079,23.147,23.0981,23.1177,102800.0
2014-03-26 10:25:00,23.65,23.69,23.63,23.67,124200.0,23.1177,23.1568,23.0981,23.1372,124200.0
2014-03-26 10:30:00,23.67,23.7,23.61,23.63,177600.0,23.1372,23.1666,23.0786,23.0981,177600.0
2014-03-26 10:35:00,23.63,23.71,23.61,23.68,144000.0,23.0981,23.1763,23.0786,23.147,144000.0
2014-03-26 10:40:00,23.67,23.7,23.61,23.61,86700.0,23.1372,23.1666,23.0786,23.0786,86700.0
2014-03-26 10:45:00,23.61,23.64,23.57,23.62,213600.0,23.0786,23.1079,23.0395,23.0884,213600.0
2014-03-26 10:50:00,23.62,23.63,23.46,23.46,259400.0,23.0884,23.0981,22.932,22.932,259400.0
2014-03-26 10:55:00,23.46,23.53,23.46,23.48,289500.0,22.932,23.0004,22.932,22.9515,289500.0
2014-03-26 11:00:00,23.48,23.54,23.46,23.54,201200.0,22.9515,23.0102,22.932,23.0102,201200.0
2014-03-26 11:05:00,23.54,23.56,23.51,23.55,114200.0,23.0102,23.0297,22.9809,23.0199,114200.0
2014-03-26 11:10:00,23.56,23.6,23.55,23.56,88400.0,23.0297,23.0688,23.0199,23.0297,88400.0
2014-03-26 11:15:00,23.57,23.58,23.51,23.51,107900.0,23.0395,23.0493,22.9809,22.9809,107900.0
2014-03-26 11:20:00,23.51,23.53,23.48,23.51,139500.0,22.9809,23.0004,22.9515,22.9809,139500.0
2014-03-26 11:25:00,23.51,23.6,23.5,23.58,149600.0,22.9809,23.0688,22.9711,23.0493,149600.0
2014-03-26 11:30:00,23.57,23.57,23.54,23.55,70600.0,23.0395,23.0395,23.0102,23.0199,70600.0
2014-03-26 11:35:00,23.55,23.55,23.52,23.53,47700.0,23.0199,23.0199,22.9906,23.0004,47700.0
2014-03-26 11:40:00,23.52,23.53,23.45,23.45,87800.0,22.9906,23.0004,22.9222,22.9222,87800.0
2014-03-26 11:45:00,23.45,23.46,23.41,23.42,220200.0,22.9222,22.932,22.8831,22.8929,220200.0
2014-03-26 11:50:00,23.43,23.47,23.41,23.41,114500.0,22.9027,22.9418,22.8831,22.8831,114500.0
2014-03-26 11:55:00,23.41,23.42,23.33,23.4,277600.0,22.8831,22.8929,22.8049,22.8733,277600.0
2014-03-26 12:00:00,23.4,23.41,23.34,23.36,105100.0,22.8733,22.8831,22.8147,22.8342,105100.0
2014-03-26 12:05:00,23.35,23.39,23.29,23.39,310100.0,22.8245,22.8636,22.7658,22.8636,310100.0
2014-03-26 12:10:00,23.38,23.4,23.35,23.39,103300.0,22.8538,22.8733,22.8245,22.8636,103300.0
2014-03-26 12:15:00,23.39,23.42,23.37,23.38,111700.0,22.8636,22.8929,22.844,22.8538,111700.0
2014-03-26 12:20:00,23.37,23.41,23.37,23.41,80900.0,22.844,22.8831,22.844,22.8831,80900.0
2014-03-26 12:25:00,23.41,23.49,23.38,23.48,156000.0,22.8831,22.9613,22.8538,22.9515,156000.0
2014-03-26 12:30:00,23.47,23.54,23.44,23.52,196600.0,22.9418,23.0102,22.9124,22.9906,196600.0
2014-03-26 12:35:00,23.51,23.54,23.42,23.44,495400.0,22.9809,23.0102,22.8929,22.9124,495400.0
2014-03-26 12:40:00,23.43,23.49,23.42,23.44,118800.0,22.9027,22.9613,22.8929,22.9124,118800.0
2014-03-26 12:45:00,23.44,23.46,23.41,23.45,164900.0,22.9124,22.932,22.8831,22.9222,164900.0
2014-03-26 12:50:00,23.45,23.49,23.42,23.44,143500.0,22.9222,22.9613,22.8929,22.9124,143500.0
2014-03-26 12:55:00,23.45,23.45,23.37,23.39,256700.0,22.9222,22.9222,22.844,22.8636,256700.0
2014-03-26 13:00:00,23.4,23.4,23.35,23.35,85500.0,22.8733,22.8733,22.8245,22.8245,85500.0
2014-03-26 13:05:00,23.35,23.35,23.29,23.3,184700.0,22.8245,22.8245,22.7658,22.7756,184700.0
2014-03-26 13:10:00,23.3,23.31,23.25,23.28,153000.0,22.7756,22.7854,22.7267,22.756,153000.0
2014-03-26 13:15:00,23.28,23.29,23.25,23.25,165700.0,22.756,22.7658,22.7267,22.7267,165700.0
2014-03-26 13:20:00,23.26,23.27,23.2,23.2,223000.0,22.7365,22.7463,22.6778,22.6778,223000.0
2014-03-26 13:25:00,23.2,23.2,23.09,23.12,435600.0,22.6778,22.6778,22.5703,22.5996,435600.0
2014-03-26 13:30:00,23.11,23.15,23.06,23.14,378700.0,22.5899,22.629,22.541,22.6192,378700.0
2014-03-26 13:35:00,23.13,23.13,23.04,23.13,250400.0,22.6094,22.6094,22.5214,22.6094,250400.0
2014-03-26 13:40:00,23.12,23.12,23.05,23.05,195300.0,22.5996,22.5996,22.5312,22.5312,195300.0
2014-03-26 13:45:00,23.05,23.06,22.94,22.96,676200.0,22.5312,22.541,22.4237,22.4432,676200.0
2014-03-26 13:50:00,22.96,22.96,22.9,22.93,441200.0,22.4432,22.4432,22.3846,22.4139,441200.0
2014-03-26 13:55:00,22.93,23.04,22.92,23.03,228600.0,22.4139,22.5214,22.4041,22.5117,228600.0
2014-03-26 14:00:00,23.03,23.04,22.95,22.98,137200.0,22.5117,22.5214,22.4335,22.4628,137200.0
2014-03-26 14:05:00,22.98,22.99,22.91,22.92,282400.0,22.4628,22.4726,22.3944,22.4041,282400.0
2014-03-26 14:10:00,22.92,22.99,22.89,22.96,539400.0,22.4041,22.4726,22.3748,22.4432,539400.0
2014-03-26 14:15:00,22.96,22.99,22.9,22.92,316000.0,22.4432,22.4726,22.3846,22.4041,316000.0
2014-03-26 14:20:00,22.92,23.0,22.89,22.92,492300.0,22.4041,22.4823,22.3748,22.4041,492300.0
2014-03-26 14:25:00,22.92,23.03,22.92,23.0,420300.0,22.4041,22.5117,22.4041,22.4823,420300.0
2014-03-26 14:30:00,23.0,23.05,22.95,23.04,482800.0,22.4823,22.5312,22.4335,22.5214,482800.0
2014-03-26 14:35:00,23.05,23.09,23.01,23.06,354600.0,22.5312,22.5703,22.4921,22.541,354600.0
2014-03-26 14:40:00,23.05,23.16,23.02,23.15,446300.0,22.5312,22.6387,22.5019,22.629,446300.0
2014-03-26 14:45:00,23.15,23.3,23.15,23.25,602900.0,22.629,22.7756,22.629,22.7267,602900.0
2014-03-26 14:50:00,23.26,23.27,23.19,23.24,282600.0,22.7365,22.7463,22.6681,22.7169,282600.0
2014-03-26 14:55:00,23.25,23.3,23.23,23.28,214400.0,22.7267,22.7756,22.7072,22.756,214400.0
2014-03-26 15:00:00,23.28,23.33,23.25,23.25,411100.0,22.756,22.8049,22.7267,22.7267,411100.0
2014-03-26 15:05:00,23.25,23.25,23.2,23.21,208500.0,22.7267,22.7267,22.6778,22.6876,208500.0
2014-03-26 15:10:00,23.21,23.21,23.06,23.06,314800.0,22.6876,22.6876,22.541,22.541,314800.0
2014-03-26 15:15:00,23.07,23.1,23.02,23.02,363400.0,22.5508,22.5801,22.5019,22.5019,363400.0
2014-03-26 15:20:00,23.03,23.03,22.98,23.0,381300.0,22.5117,22.5117,22.4628,22.4823,381300.0
2014-03-26 15:25:00,23.0,23.01,22.92,22.94,338900.0,22.4823,22.4921,22.4041,22.4237,338900.0
2014-03-26 15:30:00,22.94,23.0,22.93,23.0,358200.0,22.4237,22.4823,22.4139,22.4823,358200.0
2014-03-26 15:35:00,23.0,23.0,22.9,22.92,360300.0,22.4823,22.4823,22.3846,22.4041,360300.0
2014-03-26 15:40:00,22.92,22.93,22.86,22.89,541800.0,22.4041,22.4139,22.3455,22.3748,541800.0
2014-03-26 15:45:00,22.89,22.93,22.86,22.86,661300.0,22.3748,22.4139,22.3455,22.3455,661300.0
2014-03-26 15:50:00,22.86,22.87,22.82,22.83,766700.0,22.3455,22.3553,22.3064,22.3162,766700.0
2014-03-26 15:55:00,22.84,22.86,22.82,22.83,1183000.0,22.3259,22.3455,22.3064,22.3162,1183000.0
2014-03-27 09:30:00,22.81,22.83,22.61,22.69,622700.0,22.2966,22.3162,22.1011,22.1793,622700.0
2014-03-27 09:35:00,22.69,22.69,22.12,22.23,1305100.0,22.1793,22.1793,21.6221,21.7297,1305100.0
2014-03-27 09:40:00,22.22,22.23,21.92,21.96,2178300.0,21.7199,21.7297,21.4266,21.4657,2178300.0
2014-03-27 09:45:00,21.96,22.31,21.94,22.16,1383600.0,21.4657,21.8079,21.4462,21.6612,1383600.0
2014-03-27 09:50:00,22.16,22.42,22.14,22.42,1040800.0,21.6612,21.9154,21.6417,21.9154,1040800.0
2014-03-27 09:55:00,22.41,22.5,22.32,22.45,990700.0,21.9056,21.9936,21.8176,21.9447,990700.0
2014-03-27 10:00:00,22.45,22.46,22.35,22.4,796400.0,21.9447,21.9545,21.847,21.8958,796400.0
2014-03-27 10:05:00,22.4,22.7,22.4,22.68,644100.0,21.8958,22.1891,21.8958,22.1695,644100.0
2014-03-27 10:10:00,22.67,22.73,22.62,22.65,401700.0,22.1598,22.2184,22.1109,22.1402,401700.0
2014-03-27 10:15:00,22.65,22.66,22.48,22.56,481900.0,22.1402,22.15,21.974,22.0522,481900.0
2014-03-27 10:20:00,22.56,22.63,22.52,22.6,348100.0,22.0522,22.1207,22.0131,22.0913,348100.0
2014-03-27 10:25:00,22.61,22.66,22.57,22.61,215600.0,22.1011,22.15,22.062,22.1011,215600.0
2014-03-27 10:30:00,22.61,22.62,22.51,22.54,264900.0,22.1011,22.1109,22.0034,22.0327,264900.0
2014-03-27 10:35:00,22.54,22.59,22.47,22.48,189600.0,22.0327,22.0816,21.9643,21.974,189600.0
2014-03-27 10:40:00,22.47,22.51,22.38,22.41,449700.0,21.9643,22.0034,21.8763,21.9056,449700.0
2014-03-27 10:45:00,22.42,22.55,22.42,22.55,355400.0,21.9154,22.0425,21.9154,22.0425,355400.0
2014-03-27 10:50:00,22.55,22.57,22.48,22.48,243700.0,22.0425,22.062,21.974,21.974,243700.0
2014-03-27 10:55:00,22.48,22.55,22.45,22.47,430400.0,21.974,22.0425,21.9447,21.9643,430400.0
2014-03-27 11:00:00,22.46,22.51,22.44,22.48,266700.0,21.9545,22.0034,21.9349,21.974,266700.0
2014-03-27 11:05:00,22.48,22.5,22.36,22.37,509200.0,21.974,21.9936,21.8567,21.8665,509200.0
2014-03-27 11:10:00,22.36,22.44,22.33,22.34,421400.0,21.8567,21.9349,21.8274,21.8372,421400.0
2014-03-27 11:15:00,22.34,22.39,22.28,22.38,426600.0,21.8372,21.8861,21.7785,21.8763,426600.0
2014-03-27 11:20:00,22.37,22.41,22.34,22.37,258300.0,21.8665,21.9056,21.8372,21.8665,258300.0
2014-03-27 11:25:00,22.37,22.38,22.31,22.31,255100.0,21.8665,21.8763,21.8079,21.8079,255100.0
2014-03-27 11:30:00,22.31,22.33,22.21,22.23,451500.0,21.8079,21.8274,21.7101,21.7297,451500.0
2014-03-27 11:35:00,22.22,22.28,22.22,22.28,329900.0,21.7199,21.7785,21.7199,21.7785,329900.0
2014-03-27 11:40:00,22.28,22.28,22.18,22.19,328500.0,21.7785,21.7785,21.6808,21.6906,328500.0
2014-03-27 11:45:00,22.19,22.21,22.13,22.15,596400.0,21.6906,21.7101,21.6319,21.6515,596400.0
2014-03-27 11:50:00,22.15,22.16,22.06,22.09,522200.0,21.6515,21.6612,21.5635,21.5928,522200.0
2014-03-27 11:55:00,22.1,22.22,22.1,22.21,356300.0,21.6026,21.7199,21.6026,21.7101,356300.0
2014-03-27 12:00:00,22.22,22.23,22.14,22.14,249000.0,21.7199,21.7297,21.6417,21.6417,249000.0
2014-03-27 12:05:00,22.14,22.16,22.07,22.07,172600.0,21.6417,21.6612,21.5733,21.5733,172600.0
2014-03-27 12:10:00,22.07,22.15,22.05,22.15,235300.0,21.5733,21.6515,21.5537,21.6515,235300.0
2014-03-27 12:15:00,22.15,22.22,22.14,22.22,184600.0,21.6515,21.7199,21.6417,21.7199,184600.0
2014-03-27 12:20:00,22.21,22.24,22.18,22.19,145700.0,21.7101,21.7394,21.6808,21.6906,145700.0
2014-03-27 12:25:00,22.2,22.27,22.19,22.25,132300.0,21.7003,21.7688,21.6906,21.7492,132300.0
2014-03-27 12:30:00,22.26,22.28,22.19,22.21,231600.0,21.759,21.7785,21.6906,21.7101,231600.0
2014-03-27 12:35:00,22.21,22.22,22.17,22.2,167300.0,21.7101,21.7199,21.671,21.7003,167300.0
2014-03-27 12:40:00,22.19,22.23,22.17,22.17,280500.0,21.6906,21.7297,21.671,21.671,280500.0
2014-03-27 12:45:00,22.17,22.25,22.17,22.21,426100.0,21.671,21.7492,21.671,21.7101,426100.0
2014-03-27 12:50:00,22.2,22.25,22.18,22.18,187800.0,21.7003,21.7492,21.6808,21.6808,187800.0
2014-03-27 12:55:00,22.19,22.25,22.18,22.22,167100.0,21.6906,21.7492,21.6808,21.7199,167100.0
2014-03-27 13:00:00,22.22,22.25,22.16,22.22,522500.0,21.7199,21.7492,21.6612,21.7199,522500.0
2014-03-27 13:05:00,22.22,22.25,22.22,22.25,511000.0,21.7199,21.7492,21.7199,21.7492,511000.0
2014-03-27 13:10:00,22.25,22.28,22.22,22.24,327800.0,21.7492,21.7785,21.7199,21.7394,327800.0
2014-03-27 13:15:00,22.24,22.26,22.18,22.23,258500.0,21.7394,21.759,21.6808,21.7297,258500.0
2014-03-27 13:20:00,22.23,22.27,22.22,22.25,94400.0,21.7297,21.7688,21.7199,21.7492,94400.0
2014-03-27 13:25:00,22.26,22.28,22.23,22.24,191900.0,21.759,21.7785,21.7297,21.7394,191900.0
2014-03-27 13:30:00,22.24,22.24,22.2,22.21,132600.0,21.7394,21.7394,21.7003,21.7101,132600.0
2014-03-27 13:35:00,22.21,22.21,22.17,22.19,168800.0,21.7101,21.7101,21.671,21.6906,168800.0
2014-03-27 13:40:00,22.19,22.21,22.18,22.19,197800.0,21.6906,21.7101,21.6808,21.6906,197800.0
2014-03-27 13:45:00,22.19,22.23,22.19,22.21,187300.0,21.6906,21.7297,21.6906,21.7101,187300.0
2014-03-27 13:50:00,22.21,22.21,22.17,22.2,118700.0,21.7101,21.7101,21.671,21.7003,118700.0
2014-03-27 13:55:00,22.2,22.22,22.17,22.2,136400.0,21.7003,21.7199,21.671,21.7003,136400.0
2014-03-27 14:00:00,22.21,22.22,22.17,22.17,220300.0,21.7101,21.7199,21.671,21.671,220300.0
2014-03-27 14:05:00,22.18,22.21,22.17,22.21,281800.0,21.6808,21.7101,21.671,21.7101,281800.0
2014-03-27 14:10:00,22.21,22.21,22.18,22.2,404000.0,21.7101,21.7101,21.6808,21.7003,404000.0
2014-03-27 14:15:00,22.2,22.21,22.11,22.12,268800.0,21.7003,21.7101,21.6124,21.6221,268800.0
2014-03-27 14:20:00,22.12,22.22,22.1,22.21,317700.0,21.6221,21.7199,21.6026,21.7101,317700.0
2014-03-27 14:25:00,22.22,22.27,22.21,22.26,230700.0,21.7199,21.7688,21.7101,21.759,230700.0
2014-03-27 14:30:00,22.26,22.27,22.22,22.25,274000.0,21.759,21.7688,21.7199,21.7492,274000.0
2014-03-27 14:35:00,22.25,22.28,22.2,22.21,233900.0,21.7492,21.7785,21.7003,21.7101,233900.0
2014-03-27 14:40:00,22.21,22.26,22.21,22.25,170400.0,21.7101,21.759,21.7101,21.7492,170400.0
2014-03-27 14:45:00,22.24,22.28,22.22,22.28,136700.0,21.7394,21.7785,21.7199,21.7785,136700.0
2014-03-27 14:50:00,22.28,22.3,22.24,22.26,172100.0,21.7785,21.7981,21.7394,21.759,172100.0
2014-03-27 14:55:00,22.27,22.29,22.25,22.25,140000.0,21.7688,21.7883,21.7492,21.7492,140000.0
2014-03-27 15:00:00,22.25,22.26,22.19,22.22,384200.0,21.7492,21.759,21.6906,21.7199,384200.0
2014-03-27 15:05:00,22.21,22.22,22.18,22.21,221500.0,21.7101,21.7199,21.6808,21.7101,221500.0
2014-03-27 15:10:00,22.22,22.25,22.19,22.2,142200.0,21.7199,21.7492,21.6906,21.7003,142200.0
2014-03-27 15:15:00,22.21,22.28,22.18,22.19,354200.0,21.7101,21.7785,21.6808,21.6906,354200.0
2014-03-27 15:20:00,22.2,22.25,22.2,22.25,200700.0,21.7003,21.7492,21.7003,21.7492,200700.0
2014-03-27 15:25:00,22.25,22.26,22.23,22.24,337600.0,21.7492,21.759,21.7297,21.7394,337600.0
2014-03-27 15:30:00,22.25,22.28,22.22,22.25,486500.0,21.7492,21.7785,21.7199,21.7492,486500.0
2014-03-27 15:35:00,22.25,22.28,22.24,22.28,224000.0,21.7492,21.7785,21.7394,21.7785,224000.0
2014-03-27 15:40:00,22.29,22.3,22.26,22.26,366100.0,21.7883,21.7981,21.759,21.759,366100.0
2014-03-27 15:45:00,22.26,22.27,22.2,22.2,299100.0,21.759,21.7688,21.7003,21.7003,299100.0
2014-03-27 15:50:00,22.2,22.22,22.19,22.21,725000.0,21.7003,21.7199,21.6906,21.7101,725000.0
2014-03-27 15:55:00,22.21,22.24,22.19,22.23,1211600.0,21.7101,21.7394,21.6906,21.7297,1211600.0
2014-03-28 09:30:00,21.98,22.17,21.95,22.01,872000.0,21.4853,21.671,21.456,21.5146,872000.0
2014-03-28 09:35:00,22.01,22.06,21.89,21.98,538800.0,21.5146,21.5635,21.3973,21.4853,538800.0
2014-03-28 09:40:00,21.97,22.09,21.96,22.09,629700.0,21.4755,21.5928,21.4657,21.5928,629700.0
2014-03-28 09:45:00,22.09,22.24,22.08,22.22,700200.0,21.5928,21.7394,21.583,21.7199,700200.0
2014-03-28 09:50:00,22.22,22.33,22.18,22.23,457000.0,21.7199,21.8274,21.6808,21.7297,457000.0
2014-03-28 09:55:00,22.23,22.35,22.22,22.33,227900.0,21.7297,21.847,21.7199,21.8274,227900.0
2014-03-28 10:00:00,22.34,22.46,22.32,22.38,651100.0,21.8372,21.9545,21.8176,21.8763,651100.0
2014-03-28 10:05:00,22.38,22.45,22.37,22.39,413800.0,21.8763,21.9447,21.8665,21.8861,413800.0
2014-03-28 10:10:00,22.4,22.53,22.37,22.47,553100.0,21.8958,22.0229,21.8665,21.9643,553100.0
2014-03-28 10:15:00,22.48,22.52,22.36,22.37,290100.0,21.974,22.0131,21.8567,21.8665,290100.0
2014-03-28 10:20:00,22.37,22.52,22.37,22.51,408400.0,21.8665,22.0131,21.8665,22.0034,408400.0
2014-03-28 10:25:00,22.52,22.54,22.33,22.33,420000.0,22.0131,22.0327,21.8274,21.8274,420000.0
2014-03-28 10:30:00,22.33,22.37,22.28,22.32,522400.0,21.8274,21.8665,21.7785,21.8176,522400.0
2014-03-28 10:35:00,22.33,22.37,22.3,22.32,177100.0,21.8274,21.8665,21.7981,21.8176,177100.0
2014-03-28 10:40:00,22.33,22.41,22.32,22.38,193800.0,21.8274,21.9056,21.8176,21.8763,193800.0
2014-03-28 10:45:00,22.38,22.41,22.34,22.4,181800.0,21.8763,21.9056,21.8372,21.8958,181800.0
2014-03-28 10:50:00,22.4,22.44,22.38,22.41,161700.0,21.8958,21.9349,21.8763,21.9056,161700.0
2014-03-28 10:55:00,22.41,22.42,22.36,22.37,133900.0,21.9056,21.9154,21.8567,21.8665,133900.0
2014-03-28 11:00:00,22.38,22.39,22.3,22.32,201500.0,21.8763,21.8861,21.7981,21.8176,201500.0
2014-03-28 11:05:00,22.32,22.32,22.25,22.28,191400.0,21.8176,21.8176,21.7492,21.7785,191400.0
2014-03-28 11:10:00,22.28,22.31,22.25,22.27,94100.0,21.7785,21.8079,21.7492,21.7688,94100.0
2014-03-28 11:15:00,22.26,22.27,22.21,22.22,206700.0,21.759,21.7688,21.7101,21.7199,206700.0
2014-03-28 11:20:00,22.22,22.25,22.2,22.21,252600.0,21.7199,21.7492,21.7003,21.7101,252600.0
2014-03-28 11:25:00,22.21,22.26,22.18,22.18,351000.0,21.7101,21.759,21.6808,21.6808,351000.0
2014-03-28 11:30:00,22.19,22.19,22.02,22.05,724100.0,21.6906,21.6906,21.5244,21.5537,724100.0
2014-03-28 11:35:00,22.05,22.05,21.86,21.98,1018800.0,21.5537,21.5537,21.368,21.4853,1018800.0
2014-03-28 11:40:00,21.98,22.01,21.95,21.96,307800.0,21.4853,21.5146,21.456,21.4657,307800.0
2014-03-28 11:45:00,21.95,21.96,21.78,21.82,1035600.0,21.456,21.4657,21.2898,21.3289,1035600.0
2014-03-28 11:50:00,21.81,21.82,21.7,21.78,869100.0,21.3191,21.3289,21.2116,21.2898,869100.0
2014-03-28 11:55:00,21.79,21.85,21.75,21.85,477800.0,21.2996,21.3582,21.2605,21.3582,477800.0
2014-03-28 12:00:00,21.85,21.91,21.81,21.91,633600.0,21.3582,21.4169,21.3191,21.4169,633600.0
2014-03-28 12:05:00,21.9,21.99,21.88,21.98,613700.0,21.4071,21.4951,21.3875,21.4853,613700.0
2014-03-28 12:10:00,21.97,21.98,21.94,21.97,210700.0,21.4755,21.4853,21.4462,21.4755,210700.0
2014-03-28 12:15:00,21.97,22.0,21.92,22.0,599000.0,21.4755,21.5048,21.4266,21.5048,599000.0
2014-03-28 12:20:00,22.0,22.0,21.94,21.97,250300.0,21.5048,21.5048,21.4462,21.4755,250300.0
2014-03-28 12:25:00,21.96,22.0,21.94,21.98,480900.0,21.4657,21.5048,21.4462,21.4853,480900.0
2014-03-28 12:30:00,21.98,22.06,21.98,22.05,380000.0,21.4853,21.5635,21.4853,21.5537,380000.0
2014-03-28 12:35:00,22.05,22.07,22.0,22.05,290200.0,21.5537,21.5733,21.5048,21.5537,290200.0
2014-03-28 12:40:00,22.06,22.14,22.05,22.13,214900.0,21.5635,21.6417,21.5537,21.6319,214900.0
2014-03-28 12:45:00,22.13,22.17,22.11,22.13,128300.0,21.6319,21.671,21.6124,21.6319,128300.0
2014-03-28 12:50:00,22.13,22.17,22.1,22.16,438700.0,21.6319,21.671,21.6026,21.6612,438700.0
2014-03-28 12:55:00,22.16,22.18,22.14,22.17,289400.0,21.6612,21.6808,21.6417,21.671,289400.0
2014-03-28 13:00:00,22.17,22.19,22.08,22.13,250500.0,21.671,21.6906,21.583,21.6319,250500.0
2014-03-28 13:05:00,22.13,22.16,22.11,22.12,116900.0,21.6319,21.6612,21.6124,21.6221,116900.0
2014-03-28 13:10:00,22.11,22.11,22.0,22.06,371900.0,21.6124,21.6124,21.5048,21.5635,371900.0
2014-03-28 13:15:00,22.05,22.07,22.0,22.07,355100.0,21.5537,21.5733,21.5048,21.5733,355100.0
2014-03-28 13:20:00,22.06,22.11,22.02,22.1,184300.0,21.5635,21.6124,21.5244,21.6026,184300.0
2014-03-28 13:25:00,22.1,22.1,22.06,22.08,82800.0,21.6026,21.6026,21.5635,21.583,82800.0
2014-03-28 13:30:00,22.09,22.09,22.05,22.06,108100.0,21.5928,21.5928,21.5537,21.5635,108100.0
2014-03-28 13:35:00,22.06,22.14,22.06,22.11,152500.0,21.5635,21.6417,21.5635,21.6124,152500.0
2014-03-28 13:40:00,22.11,22.17,22.1,22.14,164900.0,21.6124,21.671,21.6026,21.6417,164900.0
2014-03-28 13:45:00,22.14,22.14,22.06,22.06,47600.0,21.6417,21.6417,21.5635,21.5635,47600.0
2014-03-28 13:50:00,22.06,22.09,22.06,22.06,92300.0,21.5635,21.5928,21.5635,21.5635,92300.0
2014-03-28 13:55:00,22.06,22.09,22.03,22.07,294700.0,21.5635,21.5928,21.5342,21.5733,294700.0
2014-03-28 14:00:00,22.06,22.07,22.02,22.05,464300.0,21.5635,21.5733,21.5244,21.5537,464300.0
2014-03-28 14:05:00,22.05,22.05,22.0,22.02,153600.0,21.5537,21.5537,21.5048,21.5244,153600.0
2014-03-28 14:10:00,22.02,22.03,21.96,21.98,332300.0,21.5244,21.5342,21.4657,21.4853,332300.0
2014-03-28 14:15:00,21.97,21.98,21.89,21.94,576000.0,21.4755,21.4853,21.3973,21.4462,576000.0
2014-03-28 14:20:00,21.94,21.94,21.86,21.93,639000.0,21.4462,21.4462,21.368,21.4364,639000.0
2014-03-28 14:25:00,21.93,21.96,21.91,21.95,812900.0,21.4364,21.4657,21.4169,21.456,812900.0
2014-03-28 14:30:00,21.96,21.96,21.89,21.92,421100.0,21.4657,21.4657,21.3973,21.4266,421100.0
2014-03-28 14:35:00,21.93,21.93,21.88,21.92,327600.0,21.4364,21.4364,21.3875,21.4266,327600.0
2014-03-28 14:40:00,21.92,21.93,21.88,21.9,296100.0,21.4266,21.4364,21.3875,21.4071,296100.0
2014-03-28 14:45:00,21.9,21.95,21.87,21.93,328300.0,21.4071,21.456,21.3778,21.4364,328300.0
2014-03-28 14:50:00,21.93,21.99,21.9,21.93,378000.0,21.4364,21.4951,21.4071,21.4364,378000.0
2014-03-28 14:55:00,21.93,21.95,21.91,21.94,270000.0,21.4364,21.456,21.4169,21.4462,270000.0
2014-03-28 15:00:00,21.94,21.97,21.93,21.94,229200.0,21.4462,21.4755,21.4364,21.4462,229200.0
2014-03-28 15:05:00,21.94,21.95,21.89,21.92,537400.0,21.4462,21.456,21.3973,21.4266,537400.0
2014-03-28 15:10:00,21.92,21.93,21.87,21.89,222100.0,21.4266,21.4364,21.3778,21.3973,222100.0
2014-03-28 15:15:00,21.89,21.96,21.87,21.95,446200.0,21.3973,21.4657,21.3778,21.456,446200.0
2014-03-28 15:20:00,21.95,21.96,21.92,21.93,580400.0,21.456,21.4657,21.4266,21.4364,580400.0
2014-03-28 15:25:00,21.94,21.95,21.9,21.9,449300.0,21.4462,21.456,21.4071,21.4071,449300.0
2014-03-28 15:30:00,21.91,21.92,21.89,21.9,828100.0,21.4169,21.4266,21.3973,21.4071,828100.0
2014-03-28 15:35:00,21.9,21.92,21.88,21.89,649600.0,21.4071,21.4266,21.3875,21.3973,649600.0
2014-03-28 15:40:00,21.89,21.91,21.87,21.9,810700.0,21.3973,21.4169,21.3778,21.4071,810700.0
2014-03-28 15:45:00,21.89,21.91,21.88,21.9,677200.0,21.3973,21.4169,21.3875,21.4071,677200.0
2014-03-28 15:50:00,21.9,21.91,21.87,21.87,952600.0,21.4071,21.4169,21.3778,21.3778,952600.0
2014-03-28 15:55:00,21.87,21.92,21.86,21.91,1751500.0,21.3778,21.4266,21.368,21.4169,1751500.0
2014-03-31 09:30:00,22.3,22.57,22.21,22.46,1142900.0,21.7981,22.062,21.7101,21.9545,1142900.0
2014-03-31 09:35:00,22.46,22.77,22.46,22.73,1028600.0,21.9545,22.2575,21.9545,22.2184,1028600.0
2014-03-31 09:40:00,22.73,22.87,22.72,22.76,897700.0,22.2184,22.3553,22.2086,22.2477,897700.0
2014-03-31 09:45:00,22.77,22.93,22.76,22.92,819400.0,22.2575,22.4139,22.2477,22.4041,819400.0
2014-03-31 09:50:00,22.93,23.1,22.9,23.05,927900.0,22.4139,22.5801,22.3846,22.5312,927900.0
2014-03-31 09:55:00,23.05,23.16,23.02,23.15,801900.0,22.5312,22.6387,22.5019,22.629,801900.0
2014-03-31 10:00:00,23.15,23.48,23.1,23.43,1673000.0,22.629,22.9515,22.5801,22.9027,1673000.0
2014-03-31 10:05:00,23.43,23.43,23.05,23.21,1426900.0,22.9027,22.9027,22.5312,22.6876,1426900.0
2014-03-31 10:10:00,23.21,23.27,23.15,23.17,463800.0,22.6876,22.7463,22.629,22.6485,463800.0
2014-03-31 10:15:00,23.16,23.2,23.05,23.19,1026700.0,22.6387,22.6778,22.5312,22.6681,1026700.0
2014-03-31 10:20:00,23.19,23.29,23.16,23.28,450200.0,22.6681,22.7658,22.6387,22.756,450200.0
2014-03-31 10:25:00,23.28,23.38,23.27,23.32,545300.0,22.756,22.8538,22.7463,22.7951,545300.0
2014-03-31 10:30:00,23.33,23.35,23.29,23.3,684200.0,22.8049,22.8245,22.7658,22.7756,684200.0
2014-03-31 10:35:00,23.3,23.31,23.14,23.2,562800.0,22.7756,22.7854,22.6192,22.6778,562800.0
2014-03-31 10:40:00,23.19,23.36,23.19,23.28,398100.0,22.6681,22.8342,22.6681,22.756,398100.0
2014-03-31 10:45:00,23.28,23.32,23.22,23.25,450400.0,22.756,22.7951,22.6974,22.7267,450400.0
2014-03-31 10:50:00,23.24,23.37,23.23,23.36,421400.0,22.7169,22.844,22.7072,22.8342,421400.0
2014-03-31 10:55:00,23.35,23.35,23.27,23.33,356100.0,22.8245,22.8245,22.7463,22.8049,356100.0
2014-03-31 11:00:00,23.32,23.33,23.27,23.33,244700.0,22.7951,22.8049,22.7463,22.8049,244700.0
2014-03-31 11:05:00,23.33,23.45,23.32,23.44,594700.0,22.8049,22.9222,22.7951,22.9124,594700.0
2014-03-31 11:10:00,23.44,23.45,23.32,23.34,470100.0,22.9124,22.9222,22.7951,22.8147,470100.0
2014-03-31 11:15:00,23.34,23.5,23.33,23.46,411500.0,22.8147,22.9711,22.8049,22.932,411500.0
2014-03-31 11:20:00,23.46,23.48,23.08,23.3,801700.0,22.932,22.9515,22.5605,22.7756,801700.0
2014-03-31 11:25:00,23.3,23.35,23.22,23.34,319600.0,22.7756,22.8245,22.6974,22.8147,319600.0
2014-03-31 11:30:00,23.35,23.39,23.29,23.34,588300.0,22.8245,22.8636,22.7658,22.8147,588300.0
2014-03-31 11:35:00,23.35,23.36,23.26,23.33,214200.0,22.8245,22.8342,22.7365,22.8049,214200.0
2014-03-31 11:40:00,23.33,23.42,23.33,23.42,301200.0,22.8049,22.8929,22.8049,22.8929,301200.0
2014-03-31 11:45:00,23.42,23.49,23.39,23.49,294100.0,22.8929,22.9613,22.8636,22.9613,294100.0
2014-03-31 11:50:00,23.48,23.55,23.45,23.53,481300.0,22.9515,23.0199,22.9222,23.0004,481300.0
2014-03-31 11:55:00,23.53,23.58,23.48,23.5,555500.0,23.0004,23.0493,22.9515,22.9711,555500.0
2014-03-31 12:00:00,23.51,23.58,23.48,23.58,304900.0,22.9809,23.0493,22.9515,23.0493,304900.0
2014-03-31 12:05:00,23.58,23.63,23.49,23.63,650300.0,23.0493,23.0981,22.9613,23.0981,650300.0
2014-03-31 12:10:00,23.63,23.67,23.6,23.62,262900.0,23.0981,23.1372,23.0688,23.0884,262900.0
2014-03-31 12:15:00,23.62,23.63,23.54,23.56,190300.0,23.0884,23.0981,23.0102,23.0297,190300.0
2014-03-31 12:20:00,23.56,23.6,23.54,23.59,250600.0,23.0297,23.0688,23.0102,23.059,250600.0
2014-03-31 12:25:00,23.59,23.6,23.51,23.57,171300.0,23.059,23.0688,22.9809,23.0395,171300.0
2014-03-31 12:30:00,23.58,23.61,23.54,23.58,304200.0,23.0493,23.0786,23.0102,23.0493,304200.0
2014-03-31 12:35:00,23.58,23.59,23.51,23.52,200600.0,23.0493,23.059,22.9809,22.9906,200600.0
2014-03-31 12:40:00,23.53,23.57,23.52,23.57,124600.0,23.0004,23.0395,22.9906,23.0395,124600.0
2014-03-31 12:45:00,23.57,23.57,23.53,23.54,185700.0,23.0395,23.0395,23.0004,23.0102,185700.0
2014-03-31 12:50:00,23.54,23.55,23.5,23.52,183600.0,23.0102,23.0199,22.9711,22.9906,183600.0
2014-03-31 12:55:00,23.53,23.55,23.5,23.55,255500.0,23.0004,23.0199,22.9711,23.0199,255500.0
2014-03-31 13:00:00,23.55,23.55,23.42,23.44,259000.0,23.0199,23.0199,22.8929,22.9124,259000.0
2014-03-31 13:05:00,23.44,23.52,23.44,23.5,174600.0,22.9124,22.9906,22.9124,22.9711,174600.0
2014-03-31 13:10:00,23.51,23.52,23.47,23.48,150900.0,22.9809,22.9906,22.9418,22.9515,150900.0
2014-03-31 13:15:00,23.49,23.51,23.45,23.49,229500.0,22.9613,22.9809,22.9222,22.9613,229500.0
2014-03-31 13:20:00,23.5,23.52,23.43,23.44,101800.0,22.9711,22.9906,22.9027,22.9124,101800.0
2014-03-31 13:25:00,23.44,23.5,23.43,23.5,171900.0,22.9124,22.9711,22.9027,22.9711,171900.0
2014-03-31 13:30:00,23.5,23.5,23.45,23.46,153100.0,22.9711,22.9711,22.9222,22.932,153100.0
2014-03-31 13:35:00,23.46,23.47,23.36,23.41,185300.0,22.932,22.9418,22.8342,22.8831,185300.0
2014-03-31 13:40:00,23.42,23.48,23.41,23.47,236600.0,22.8929,22.9515,22.8831,22.9418,236600.0
2014-03-31 13:45:00,23.47,23.48,23.41,23.43,99100.0,22.9418,22.9515,22.8831,22.9027,99100.0
2014-03-31 13:50:00,23.42,23.44,23.38,23.44,145200.0,22.8929,22.9124,22.8538,22.9124,145200.0
2014-03-31 13:55:00,23.43,23.44,23.38,23.44,269900.0,22.9027,22.9124,22.8538,22.9124,269900.0
2014-03-31 14:00:00,23.44,23.47,23.43,23.44,165500.0,22.9124,22.9418,22.9027,22.9124,165500.0
2014-03-31 14:05:00,23.44,23.5,23.43,23.47,152900.0,22.9124,22.9711,22.9027,22.9418,152900.0
2014-03-31 14:10:00,23.47,23.51,23.47,23.5,221700.0,22.9418,22.9809,22.9418,22.9711,221700.0
2014-03-31 14:15:00,23.5,23.5,23.43,23.45,285800.0,22.9711,22.9711,22.9027,22.9222,285800.0
2014-03-31 14:20:00,23.45,23.45,23.36,23.39,190200.0,22.9222,22.9222,22.8342,22.8636,190200.0
2014-03-31 14:25:00,23.39,23.39,23.34,23.36,228400.0,22.8636,22.8636,22.8147,22.8342,228400.0
2014-03-31 14:30:00,23.35,23.38,23.3,23.36,429700.0,22.8245,22.8538,22.7756,22.8342,429700.0
2014-03-31 14:35:00,23.36,23.41,23.35,23.38,289900.0,22.8342,22.8831,22.8245,22.8538,289900.0
2014-03-31 14:40:00,23.38,23.42,23.38,23.41,161000.0,22.8538,22.8929,22.8538,22.8831,161000.0
2014-03-31 14:45:00,23.42,23.46,23.39,23.4,271900.0,22.8929,22.932,22.8636,22.8733,271900.0
2014-03-31 14:50:00,23.41,23.45,23.4,23.44,191100.0,22.8831,22.9222,22.8733,22.9124,191100.0
2014-03-31 14:55:00,23.44,23.5,23.43,23.48,442400.0,22.9124,22.9711,22.9027,22.9515,442400.0
2014-03-31 15:00:00,23.47,23.48,23.45,23.45,270800.0,22.9418,22.9515,22.9222,22.9222,270800.0
2014-03-31 15:05:00,23.45,23.46,23.43,23.45,617100.0,22.9222,22.932,22.9027,22.9222,617100.0
2014-03-31 15:10:00,23.44,23.46,23.43,23.46,310800.0,22.9124,22.932,22.9027,22.932,310800.0
2014-03-31 15:15:00,23.46,23.48,23.43,23.46,220500.0,22.932,22.9515,22.9027,22.932,220500.0
2014-03-31 15:20:00,23.46,23.54,23.46,23.54,263800.0,22.932,23.0102,22.932,23.0102,263800.0
2014-03-31 15:25:00,23.54,23.57,23.53,23.55,360100.0,23.0102,23.0395,23.0004,23.0199,360100.0
2014-03-31 15:30:00,23.55,23.65,23.54,23.62,863300.0,23.0199,23.1177,23.0102,23.0884,863300.0
2014-03-31 15:35:00,23.62,23.68,23.59,23.59,641400.0,23.0884,23.147,23.059,23.059,641400.0
2014-03-31 15:40:00,23.6,23.6,23.51,23.55,624800.0,23.0688,23.0688,22.9809,23.0199,624800.0
2014-03-31 15:45:00,23.55,23.6,23.54,23.55,969200.0,23.0199,23.0688,23.0102,23.0199,969200.0
2014-03-31 15:50:00,23.55,23.65,23.55,23.63,1166200.0,23.0199,23.1177,23.0199,23.0981,1166200.0
2014-03-31 15:55:00,23.63,23.67,23.61,23.66,1660700.0,23.0981,23.1372,23.0786,23.1275,1660700.0
2014-04-01 09:30:00,23.84,24.12,23.84,24.02,1537300.0,23.3034,23.5771,23.3034,23.4794,1537300.0
2014-04-01 09:35:00,24.03,24.11,23.9,23.95,693200.0,23.4891,23.5673,23.3621,23.4109,693200.0
2014-04-01 09:40:00,23.95,23.96,23.7,23.71,672800.0,23.4109,23.4207,23.1666,23.1763,672800.0
2014-04-01 09:45:00,23.72,23.86,23.72,23.84,593100.0,23.1861,23.323,23.1861,23.3034,593100.0
2014-04-01 09:50:00,23.85,23.89,23.78,23.79,450900.0,23.3132,23.3523,23.2448,23.2545,450900.0
2014-04-01 09:55:00,23.79,23.84,23.75,23.82,281700.0,23.2545,23.3034,23.2154,23.2839,281700.0
2014-04-01 10:00:00,23.82,23.9,23.79,23.86,413900.0,23.2839,23.3621,23.2545,23.323,413900.0
2014-04-01 10:05:00,23.85,23.93,23.78,23.92,871000.0,23.3132,23.3914,23.2448,23.3816,871000.0
2014-04-01 10:10:00,23.92,23.93,23.77,23.77,638300.0,23.3816,23.3914,23.235,23.235,638300.0
2014-04-01 10:15:00,23.78,23.82,23.75,23.8,351700.0,23.2448,23.2839,23.2154,23.2643,351700.0
2014-04-01 10:20:00,23.8,23.85,23.77,23.82,274200.0,23.2643,23.3132,23.235,23.2839,274200.0
2014-04-01 10:25:00,23.83,23.86,23.78,23.84,381400.0,23.2936,23.323,23.2448,23.3034,381400.0
2014-04-01 10:30:00,23.85,23.99,23.85,23.95,725700.0,23.3132,23.45,23.3132,23.4109,725700.0
2014-04-01 10:35:00,23.95,23.99,23.93,23.99,376800.0,23.4109,23.45,23.3914,23.45,376800.0
2014-04-01 10:40:00,23.99,24.07,23.99,24.07,353100.0,23.45,23.5282,23.45,23.5282,353100.0
2014-04-01 10:45:00,24.06,24.08,24.02,24.07,447500.0,23.5185,23.538,23.4794,23.5282,447500.0
2014-04-01 10:50:00,24.07,24.14,24.05,24.12,463800.0,23.5282,23.5967,23.5087,23.5771,463800.0
2014-04-01 10:55:00,24.12,24.27,24.11,24.27,498400.0,23.5771,23.7237,23.5673,23.7237,498400.0
2014-04-01 11:00:00,24.27,24.28,24.14,24.19,552600.0,23.7237,23.7335,23.5967,23.6455,552600.0
2014-04-01 11:05:00,24.19,24.3,24.18,24.26,397600.0,23.6455,23.7531,23.6358,23.714,397600.0
2014-04-01 11:10:00,24.26,24.36,24.25,24.25,429600.0,23.714,23.8117,23.7042,23.7042,429600.0
2014-04-01 11:15:00,24.25,24.29,24.2,24.2,344800.0,23.7042,23.7433,23.6553,23.6553,344800.0
2014-04-01 11:20:00,24.2,24.24,24.18,24.18,302200.0,23.6553,23.6944,23.6358,23.6358,302200.0
2014-04-01 11:25:00,24.18,24.2,24.13,24.18,466200.0,23.6358,23.6553,23.5869,23.6358,466200.0
2014-04-01 11:30:00,24.18,24.26,24.18,24.26,290100.0,23.6358,23.714,23.6358,23.714,290100.0
2014-04-01 11:35:00,24.26,24.34,24.25,24.3,364500.0,23.714,23.7922,23.7042,23.7531,364500.0
2014-04-01 11:40:00,24.29,24.32,24.27,24.31,502800.0,23.7433,23.7726,23.7237,23.7628,502800.0
2014-04-01 11:45:00,24.31,24.31,24.25,24.26,252000.0,23.7628,23.7628,23.7042,23.714,252000.0
2014-04-01 11:50:00,24.27,24.32,24.24,24.32,221500.0,23.7237,23.7726,23.6944,23.7726,221500.0
2014-04-01 11:55:00,24.32,24.32,24.27,24.32,469900.0,23.7726,23.7726,23.7237,23.7726,469900.0
2014-04-01 12:00:00,24.32,24.33,24.26,24.31,259200.0,23.7726,23.7824,23.714,23.7628,259200.0
2014-04-01 12:05:00,24.3,24.32,24.19,24.21,421800.0,23.7531,23.7726,23.6455,23.6651,421800.0
2014-04-01 12:10:00,24.21,24.23,24.18,24.18,190300.0,23.6651,23.6846,23.6358,23.6358,190300.0
2014-04-01 12:15:00,24.19,24.2,24.18,24.2,144100.0,23.6455,23.6553,23.6358,23.6553,144100.0
2014-04-01 12:20:00,24.2,24.2,24.15,24.15,164000.0,23.6553,23.6553,23.6064,23.6064,164000.0
2014-04-01 12:25:00,24.15,24.27,24.14,24.27,328700.0,23.6064,23.7237,23.5967,23.7237,328700.0
2014-04-01 12:30:00,24.27,24.28,24.23,24.25,259500.0,23.7237,23.7335,23.6846,23.7042,259500.0
2014-04-01 12:35:00,24.25,24.29,24.24,24.27,76700.0,23.7042,23.7433,23.6944,23.7237,76700.0
2014-04-01 12:40:00,24.27,24.27,24.21,24.25,81300.0,23.7237,23.7237,23.6651,23.7042,81300.0
2014-04-01 12:45:00,24.25,24.28,24.23,24.26,173100.0,23.7042,23.7335,23.6846,23.714,173100.0
2014-04-01 12:50:00,24.26,24.26,24.21,24.22,159300.0,23.714,23.714,23.6651,23.6749,159300.0
2014-04-01 12:55:00,24.22,24.23,24.18,24.19,260200.0,23.6749,23.6846,23.6358,23.6455,260200.0
2014-04-01 13:00:00,24.19,24.19,24.09,24.12,269900.0,23.6455,23.6455,23.5478,23.5771,269900.0
2014-04-01 13:05:00,24.13,24.19,24.13,24.17,148600.0,23.5869,23.6455,23.5869,23.626,148600.0
2014-04-01 13:10:00,24.17,24.21,24.15,24.16,188100.0,23.626,23.6651,23.6064,23.6162,188100.0
2014-04-01 13:15:00,24.16,24.16,24.12,24.12,114400.0,23.6162,23.6162,23.5771,23.5771,114400.0
2014-04-01 13:20:00,24.12,24.15,24.09,24.15,199100.0,23.5771,23.6064,23.5478,23.6064,199100.0
2014-04-01 13:25:00,24.15,24.21,24.15,24.18,218300.0,23.6064,23.6651,23.6064,23.6358,218300.0
2014-04-01 13:30:00,24.18,24.2,24.17,24.18,170300.0,23.6358,23.6553,23.626,23.6358,170300.0
2014-04-01 13:35:00,24.18,24.2,24.17,24.19,102900.0,23.6358,23.6553,23.626,23.6455,102900.0
2014-04-01 13:40:00,24.19,24.23,24.18,24.23,92500.0,23.6455,23.6846,23.6358,23.6846,92500.0
2014-04-01 13:45:00,24.24,24.25,24.21,24.25,148200.0,23.6944,23.7042,23.6651,23.7042,148200.0
2014-04-01 13:50:00,24.25,24.26,24.23,24.26,115400.0,23.7042,23.714,23.6846,23.714,115400.0
2014-04-01 13:55:00,24.26,24.27,24.23,24.26,229500.0,23.714,23.7237,23.6846,23.714,229500.0
2014-04-01 14:00:00,24.27,24.29,24.26,24.29,124300.0,23.7237,23.7433,23.714,23.7433,124300.0
2014-04-01 14:05:00,24.29,24.34,24.29,24.34,131800.0,23.7433,23.7922,23.7433,23.7922,131800.0
2014-04-01 14:10:00,24.34,24.35,24.33,24.33,148600.0,23.7922,23.8019,23.7824,23.7824,148600.0
2014-04-01 14:15:00,24.34,24.35,24.33,24.34,122100.0,23.7922,23.8019,23.7824,23.7922,122100.0
2014-04-01 14:20:00,24.34,24.35,24.31,24.32,109300.0,23.7922,23.8019,23.7628,23.7726,109300.0
2014-04-01 14:25:00,24.32,24.34,24.3,24.34,189900.0,23.7726,23.7922,23.7531,23.7922,189900.0
2014-04-01 14:30:00,24.34,24.36,24.31,24.36,596900.0,23.7922,23.8117,23.7628,23.8117,596900.0
2014-04-01 14:35:00,24.36,24.4,24.36,24.4,302300.0,23.8117,23.8508,23.8117,23.8508,302300.0
2014-04-01 14:40:00,24.4,24.41,24.32,24.32,298800.0,23.8508,23.8606,23.7726,23.7726,298800.0
2014-04-01 14:45:00,24.33,24.33,24.29,24.32,186000.0,23.7824,23.7824,23.7433,23.7726,186000.0
2014-04-01 14:50:00,24.32,24.37,24.31,24.37,142600.0,23.7726,23.8215,23.7628,23.8215,142600.0
2014-04-01 14:55:00,24.37,24.46,24.36,24.44,377000.0,23.8215,23.9095,23.8117,23.8899,377000.0
2014-04-01 15:00:00,24.45,24.46,24.42,24.45,1301900.0,23.8997,23.9095,23.8704,23.8997,1301900.0
2014-04-01 15:05:00,24.45,24.46,24.42,24.46,287000.0,23.8997,23.9095,23.8704,23.9095,287000.0
2014-04-01 15:10:00,24.46,24.46,24.41,24.41,599400.0,23.9095,23.9095,23.8606,23.8606,599400.0
2014-04-01 15:15:00,24.42,24.45,24.41,24.44,707200.0,23.8704,23.8997,23.8606,23.8899,707200.0
2014-04-01 15:20:00,24.44,24.44,24.41,24.42,271800.0,23.8899,23.8899,23.8606,23.8704,271800.0
2014-04-01 15:25:00,24.42,24.45,24.41,24.45,293900.0,23.8704,23.8997,23.8606,23.8997,293900.0
2014-04-01 15:30:00,24.45,24.45,24.43,24.44,590100.0,23.8997,23.8997,23.8801,23.8899,590100.0
2014-04-01 15:35:00,24.44,24.45,24.43,24.45,387100.0,23.8899,23.8997,23.8801,23.8997,387100.0
2014-04-01 15:40:00,24.45,24.46,24.41,24.43,851600.0,23.8997,23.9095,23.8606,23.8801,851600.0
2014-04-01 15:45:00,24.43,24.45,24.42,24.43,777100.0,23.8801,23.8997,23.8704,23.8801,777100.0
2014-04-01 15:50:00,24.44,24.46,24.4,24.4,1477000.0,23.8899,23.9095,23.8508,23.8508,1477000.0
2014-04-01 15:55:00,24.41,24.44,24.4,24.44,1189800.0,23.8606,23.8899,23.8508,23.8899,1189800.0
2014-04-02 09:30:00,24.57,24.6,24.35,24.35,826100.0,24.017,24.0463,23.8019,23.8019,826100.0
2014-04-02 09:35:00,24.36,24.4,24.21,24.21,716000.0,23.8117,23.8508,23.6651,23.6651,716000.0
2014-04-02 09:40:00,24.21,24.36,24.21,24.33,376200.0,23.6651,23.8117,23.6651,23.7824,376200.0
2014-04-02 09:45:00,24.34,24.35,24.18,24.21,438000.0,23.7922,23.8019,23.6358,23.6651,438000.0
2014-04-02 09:50:00,24.21,24.25,24.15,24.15,448700.0,23.6651,23.7042,23.6064,23.6064,448700.0
2014-04-02 09:55:00,24.15,24.17,24.0,24.05,455400.0,23.6064,23.626,23.4598,23.5087,455400.0
2014-04-02 10:00:00,24.07,24.25,24.02,24.24,386500.0,23.5282,23.7042,23.4794,23.6944,386500.0
2014-04-02 10:05:00,24.24,24.3,24.16,24.23,349000.0,23.6944,23.7531,23.6162,23.6846,349000.0
2014-04-02 10:10:00,24.23,24.28,24.13,24.17,362600.0,23.6846,23.7335,23.5869,23.626,362600.0
2014-04-02 10:15:00,24.17,24.17,24.08,24.09,227000.0,23.626,23.626,23.538,23.5478,227000.0
2014-04-02 10:20:00,24.09,24.25,24.09,24.23,311000.0,23.5478,23.7042,23.5478,23.6846,311000.0
2014-04-02 10:25:00,24.22,24.27,24.22,24.26,220800.0,23.6749,23.7237,23.6749,23.714,220800.0
2014-04-02 10:30:00,24.25,24.27,24.18,24.19,226200.0,23.7042,23.7237,23.6358,23.6455,226200.0
2014-04-02 10:35:00,24.18,24.21,24.15,24.17,158500.0,23.6358,23.6651,23.6064,23.626,158500.0
2014-04-02 10:40:00,24.16,24.29,24.16,24.27,221400.0,23.6162,23.7433,23.6162,23.7237,221400.0
2014-04-02 10:45:00,24.27,24.28,24.18,24.18,214700.0,23.7237,23.7335,23.6358,23.6358,214700.0
2014-04-02 10:50:00,24.18,24.26,24.18,24.23,291100.0,23.6358,23.714,23.6358,23.6846,291100.0
2014-04-02 10:55:00,24.23,24.24,24.2,24.24,305600.0,23.6846,23.6944,23.6553,23.6944,305600.0
2014-04-02 11:00:00,24.23,24.25,24.2,24.23,386500.0,23.6846,23.7042,23.6553,23.6846,386500.0
2014-04-02 11:05:00,24.22,24.23,24.15,24.16,231300.0,23.6749,23.6846,23.6064,23.6162,231300.0
2014-04-02 11:10:00,24.17,24.22,24.11,24.13,270800.0,23.626,23.6749,23.5673,23.5869,270800.0
2014-04-02 11:15:00,24.14,24.18,24.14,24.17,174100.0,23.5967,23.6358,23.5967,23.626,174100.0
2014-04-02 11:20:00,24.16,24.21,24.16,24.18,123000.0,23.6162,23.6651,23.6162,23.6358,123000.0
2014-04-02 11:25:00,24.17,24.18,24.11,24.13,176000.0,23.626,23.6358,23.5673,23.5869,176000.0
2014-04-02 11:30:00,24.13,24.15,24.08,24.1,193800.0,23.5869,23.6064,23.538,23.5576,193800.0
2014-04-02 11:35:00,24.08,24.14,24.05,24.12,288300.0,23.538,23.5967,23.5087,23.5771,288300.0
2014-04-02 11:40:00,24.13,24.14,24.08,24.11,182700.0,23.5869,23.5967,23.538,23.5673,182700.0
2014-04-02 11:45:00,24.1,24.16,24.1,24.15,66900.0,23.5576,23.6162,23.5576,23.6064,66900.0
2014-04-02 11:50:00,24.16,24.17,24.13,24.17,132800.0,23.6162,23.626,23.5869,23.626,132800.0
2014-04-02 11:55:00,24.17,24.18,24.16,24.18,134600.0,23.626,23.6358,23.6162,23.6358,134600.0
2014-04-02 12:00:00,24.18,24.18,24.12,24.15,81000.0,23.6358,23.6358,23.5771,23.6064,81000.0
2014-04-02 12:05:00,24.15,24.17,24.13,24.13,109400.0,23.6064,23.626,23.5869,23.5869,109400.0
2014-04-02 12:10:00,24.14,24.19,24.14,24.18,81200.0,23.5967,23.6455,23.5967,23.6358,81200.0
2014-04-02 12:15:00,24.18,24.21,24.18,24.2,99000.0,23.6358,23.6651,23.6358,23.6553,99000.0
2014-04-02 12:20:00,24.2,24.23,24.19,24.22,166600.0,23.6553,23.6846,23.6455,23.6749,166600.0
2014-04-02 12:25:00,24.21,24.22,24.15,24.2,165100.0,23.6651,23.6749,23.6064,23.6553,165100.0
2014-04-02 12:30:00,24.21,24.22,24.19,24.21,140600.0,23.6651,23.6749,23.6455,23.6651,140600.0
2014-04-02 12:35:00,24.21,24.21,24.16,24.18,124000.0,23.6651,23.6651,23.6162,23.6358,124000.0
2014-04-02 12:40:00,24.17,24.22,24.16,24.21,106900.0,23.626,23.6749,23.6162,23.6651,106900.0
2014-04-02 12:45:00,24.21,24.25,24.21,24.25,213600.0,23.6651,23.7042,23.6651,23.7042,213600.0
2014-04-02 12:50:00,24.25,24.25,24.21,24.21,96700.0,23.7042,23.7042,23.6651,23.6651,96700.0
2014-04-02 12:55:00,24.21,24.21,24.17,24.19,96900.0,23.6651,23.6651,23.626,23.6455,96900.0
2014-04-02 13:00:00,24.18,24.21,24.18,24.21,63800.0,23.6358,23.6651,23.6358,23.6651,63800.0
2014-04-02 13:05:00,24.2,24.21,24.18,24.19,112000.0,23.6553,23.6651,23.6358,23.6455,112000.0
2014-04-02 13:10:00,24.19,24.21,24.16,24.2,69400.0,23.6455,23.6651,23.6162,23.6553,69400.0
2014-04-02 13:15:00,24.21,24.22,24.18,24.21,147300.0,23.6651,23.6749,23.6358,23.6651,147300.0
2014-04-02 13:20:00,24.22,24.22,24.15,24.17,97500.0,23.6749,23.6749,23.6064,23.626,97500.0
2014-04-02 13:25:00,24.16,24.21,24.16,24.17,265600.0,23.6162,23.6651,23.6162,23.626,265600.0
2014-04-02 13:30:00,24.17,24.19,24.15,24.17,128600.0,23.626,23.6455,23.6064,23.626,128600.0
2014-04-02 13:35:00,24.18,24.18,24.12,24.13,137300.0,23.6358,23.6358,23.5771,23.5869,137300.0
2014-04-02 13:40:00,24.13,24.16,24.08,24.08,336800.0,23.5869,23.6162,23.538,23.538,336800.0
2014-04-02 13:45:00,24.07,24.11,24.06,24.07,224100.0,23.5282,23.5673,23.5185,23.5282,224100.0
2014-04-02 13:50:00,24.07,24.14,24.07,24.11,168300.0,23.5282,23.5967,23.5282,23.5673,168300.0
2014-04-02 13:55:00,24.11,24.21,24.1,24.18,281200.0,23.5673,23.6651,23.5576,23.6358,281200.0
2014-04-02 14:00:00,24.19,24.2,24.16,24.17,173800.0,23.6455,23.6553,23.6162,23.626,173800.0
2014-04-02 14:05:00,24.17,24.18,24.13,24.14,140800.0,23.626,23.6358,23.5869,23.5967,140800.0
2014-04-02 14:10:00,24.15,24.16,24.13,24.14,130200.0,23.6064,23.6162,23.5869,23.5967,130200.0
2014-04-02 14:15:00,24.14,24.19,24.14,24.17,174100.0,23.5967,23.6455,23.5967,23.626,174100.0
2014-04-02 14:20:00,24.17,24.2,24.16,24.18,135600.0,23.626,23.6553,23.6162,23.6358,135600.0
2014-04-02 14:25:00,24.17,24.18,24.15,24.17,103900.0,23.626,23.6358,23.6064,23.626,103900.0
2014-04-02 14:30:00,24.16,24.2,24.16,24.2,161100.0,23.6162,23.6553,23.6162,23.6553,161100.0
2014-04-02 14:35:00,24.2,24.23,24.19,24.2,225200.0,23.6553,23.6846,23.6455,23.6553,225200.0
2014-04-02 14:40:00,24.21,24.26,24.2,24.26,133300.0,23.6651,23.714,23.6553,23.714,133300.0
2014-04-02 14:45:00,24.26,24.28,24.2,24.2,284800.0,23.714,23.7335,23.6553,23.6553,284800.0
2014-04-02 14:50:00,24.2,24.25,24.2,24.25,199300.0,23.6553,23.7042,23.6553,23.7042,199300.0
2014-04-02 14:55:00,24.25,24.25,24.21,24.25,158200.0,23.7042,23.7042,23.6651,23.7042,158200.0
2014-04-02 15:00:00,24.25,24.25,24.23,24.25,160000.0,23.7042,23.7042,23.6846,23.7042,160000.0
2014-04-02 15:05:00,24.25,24.25,24.23,24.24,124900.0,23.7042,23.7042,23.6846,23.6944,124900.0
2014-04-02 15:10:00,24.23,24.25,24.23,24.25,209900.0,23.6846,23.7042,23.6846,23.7042,209900.0
2014-04-02 15:15:00,24.25,24.25,24.24,24.25,127300.0,23.7042,23.7042,23.6944,23.7042,127300.0
2014-04-02 15:20:00,24.25,24.25,24.23,24.25,319200.0,23.7042,23.7042,23.6846,23.7042,319200.0
2014-04-02 15:25:00,24.25,24.27,24.24,24.27,201100.0,23.7042,23.7237,23.6944,23.7237,201100.0
2014-04-02 15:30:00,24.28,24.34,24.26,24.31,2331100.0,23.7335,23.7922,23.714,23.7628,2331100.0
2014-04-02 15:35:00,24.3,24.31,24.28,24.29,549800.0,23.7531,23.7628,23.7335,23.7433,549800.0
2014-04-02 15:40:00,24.29,24.31,24.22,24.3,502100.0,23.7433,23.7628,23.6749,23.7531,502100.0
2014-04-02 15:45:00,24.3,24.31,24.26,24.3,530300.0,23.7531,23.7628,23.714,23.7531,530300.0
2014-04-02 15:50:00,24.31,24.33,24.28,24.33,729700.0,23.7628,23.7824,23.7335,23.7824,729700.0
2014-04-02 15:55:00,24.33,24.35,24.31,24.35,1197500.0,23.7824,23.8019,23.7628,23.8019,1197500.0
2014-04-03 09:30:00,24.56,24.73,24.45,24.51,814400.0,24.0072,24.1734,23.8997,23.9583,814400.0
2014-04-03 09:35:00,24.52,24.68,24.5,24.62,351100.0,23.9681,24.1245,23.9486,24.0659,351100.0
2014-04-03 09:40:00,24.62,24.62,24.55,24.57,455400.0,24.0659,24.0659,23.9974,24.017,455400.0
2014-04-03 09:45:00,24.58,24.61,24.46,24.52,768600.0,24.0268,24.0561,23.9095,23.9681,768600.0
2014-04-03 09:50:00,24.51,24.53,24.37,24.42,526400.0,23.9583,23.9779,23.8215,23.8704,526400.0
2014-04-03 09:55:00,24.43,24.48,24.38,24.43,806000.0,23.8801,23.929,23.8313,23.8801,806000.0
2014-04-03 10:00:00,24.43,24.46,24.35,24.39,647400.0,23.8801,23.9095,23.8019,23.841,647400.0
2014-04-03 10:05:00,24.39,24.4,24.17,24.17,786000.0,23.841,23.8508,23.626,23.626,786000.0
2014-04-03 10:10:00,24.18,24.28,24.13,24.27,470000.0,23.6358,23.7335,23.5869,23.7237,470000.0
2014-04-03 10:15:00,24.26,24.27,24.2,24.25,203300.0,23.714,23.7237,23.6553,23.7042,203300.0
2014-04-03 10:20:00,24.24,24.25,24.16,24.22,219900.0,23.6944,23.7042,23.6162,23.6749,219900.0
2014-04-03 10:25:00,24.21,24.23,24.18,24.23,235800.0,23.6651,23.6846,23.6358,23.6846,235800.0
2014-04-03 10:30:00,24.23,24.34,24.23,24.31,271800.0,23.6846,23.7922,23.6846,23.7628,271800.0
2014-04-03 10:35:00,24.3,24.34,24.29,24.3,305900.0,23.7531,23.7922,23.7433,23.7531,305900.0
2014-04-03 10:40:00,24.3,24.33,24.24,24.25,453700.0,23.7531,23.7824,23.6944,23.7042,453700.0
2014-04-03 10:45:00,24.25,24.34,24.24,24.32,234900.0,23.7042,23.7922,23.6944,23.7726,234900.0
2014-04-03 10:50:00,24.32,24.34,24.25,24.3,542400.0,23.7726,23.7922,23.7042,23.7531,542400.0
2014-04-03 10:55:00,24.3,24.3,24.24,24.29,153200.0,23.7531,23.7531,23.6944,23.7433,153200.0
2014-04-03 11:00:00,24.28,24.29,24.2,24.2,171700.0,23.7335,23.7433,23.6553,23.6553,171700.0
2014-04-03 11:05:00,24.2,24.26,24.17,24.22,145000.0,23.6553,23.714,23.626,23.6749,145000.0
2014-04-03 11:10:00,24.22,24.25,24.17,24.18,86200.0,23.6749,23.7042,23.626,23.6358,86200.0
2014-04-03 11:15:00,24.17,24.19,24.15,24.15,151400.0,23.626,23.6455,23.6064,23.6064,151400.0
2014-04-03 11:20:00,24.15,24.16,24.11,24.12,136900.0,23.6064,23.6162,23.5673,23.5771,136900.0
2014-04-03 11:25:00,24.11,24.14,24.06,24.06,149800.0,23.5673,23.5967,23.5185,23.5185,149800.0
2014-04-03 11:30:00,24.06,24.1,24.0,24.03,874100.0,23.5185,23.5576,23.4598,23.4891,874100.0
2014-04-03 11:35:00,24.02,24.08,24.02,24.06,202600.0,23.4794,23.538,23.4794,23.5185,202600.0
2014-04-03 11:40:00,24.07,24.16,24.06,24.09,347500.0,23.5282,23.6162,23.5185,23.5478,347500.0
2014-04-03 11:45:00,24.09,24.12,24.07,24.11,229900.0,23.5478,23.5771,23.5282,23.5673,229900.0
2014-04-03 11:50:00,24.1,24.12,24.06,24.07,155500.0,23.5576,23.5771,23.5185,23.5282,155500.0
2014-04-03 11:55:00,24.08,24.08,24.05,24.07,312200.0,23.538,23.538,23.5087,23.5282,312200.0
2014-04-03 12:00:00,24.06,24.07,24.02,24.05,588600.0,23.5185,23.5282,23.4794,23.5087,588600.0
2014-04-03 12:05:00,24.05,24.06,24.0,24.01,627700.0,23.5087,23.5185,23.4598,23.4696,627700.0
2014-04-03 12:10:00,24.02,24.06,24.0,24.02,276100.0,23.4794,23.5185,23.4598,23.4794,276100.0
2014-04-03 12:15:00,24.02,24.05,23.98,23.99,826100.0,23.4794,23.5087,23.4403,23.45,826100.0
2014-04-03 12:20:00,23.99,24.0,23.9,23.91,668100.0,23.45,23.4598,23.3621,23.3718,668100.0
2014-04-03 12:25:00,23.91,24.05,23.85,24.02,552700.0,23.3718,23.5087,23.3132,23.4794,552700.0
2014-04-03 12:30:00,24.02,24.02,23.88,23.89,339300.0,23.4794,23.4794,23.3425,23.3523,339300.0
2014-04-03 12:35:00,23.9,23.94,23.81,23.86,294700.0,23.3621,23.4012,23.2741,23.323,294700.0
2014-04-03 12:40:00,23.85,23.87,23.8,23.81,420000.0,23.3132,23.3327,23.2643,23.2741,420000.0
2014-04-03 12:45:00,23.81,23.91,23.81,23.88,250400.0,23.2741,23.3718,23.2741,23.3425,250400.0
2014-04-03 12:50:00,23.87,23.89,23.84,23.88,345300.0,23.3327,23.3523,23.3034,23.3425,345300.0
2014-04-03 12:55:00,23.88,23.97,23.88,23.93,202800.0,23.3425,23.4305,23.3425,23.3914,202800.0
2014-04-03 13:00:00,23.93,24.02,23.9,23.96,533600.0,23.3914,23.4794,23.3621,23.4207,533600.0
2014-04-03 13:05:00,23.96,23.99,23.95,23.98,152000.0,23.4207,23.45,23.4109,23.4403,152000.0
2014-04-03 13:10:00,23.98,24.02,23.95,23.98,121400.0,23.4403,23.4794,23.4109,23.4403,121400.0
2014-04-03 13:15:00,23.98,24.01,23.97,24.0,134900.0,23.4403,23.4696,23.4305,23.4598,134900.0
2014-04-03 13:20:00,24.0,24.01,23.96,24.0,199500.0,23.4598,23.4696,23.4207,23.4598,199500.0
2014-04-03 13:25:00,23.99,24.01,23.96,23.98,294300.0,23.45,23.4696,23.4207,23.4403,294300.0
2014-04-03 13:30:00,23.98,23.99,23.95,23.99,99400.0,23.4403,23.45,23.4109,23.45,99400.0
2014-04-03 13:35:00,23.98,24.05,23.97,24.05,225200.0,23.4403,23.5087,23.4305,23.5087,225200.0
2014-04-03 13:40:00,24.05,24.06,24.0,24.02,260600.0,23.5087,23.5185,23.4598,23.4794,260600.0
2014-04-03 13:45:00,24.03,24.07,24.02,24.02,216700.0,23.4891,23.5282,23.4794,23.4794,216700.0
2014-04-03 13:50:00,24.02,24.08,24.01,24.06,186700.0,23.4794,23.538,23.4696,23.5185,186700.0
2014-04-03 13:55:00,24.06,24.08,24.05,24.07,209000.0,23.5185,23.538,23.5087,23.5282,209000.0
2014-04-03 14:00:00,24.06,24.14,24.04,24.04,256000.0,23.5185,23.5967,23.4989,23.4989,256000.0
2014-04-03 14:05:00,24.04,24.1,24.02,24.09,361300.0,23.4989,23.5576,23.4794,23.5478,361300.0
2014-04-03 14:10:00,24.09,24.11,24.05,24.08,233400.0,23.5478,23.5673,23.5087,23.538,233400.0
2014-04-03 14:15:00,24.08,24.1,24.0,24.01,796600.0,23.538,23.5576,23.4598,23.4696,796600.0
2014-04-03 14:20:00,24.01,24.03,23.92,23.96,409100.0,23.4696,23.4891,23.3816,23.4207,409100.0
2014-04-03 14:25:00,23.96,23.97,23.9,23.94,237100.0,23.4207,23.4305,23.3621,23.4012,237100.0
2014-04-03 14:30:00,23.94,23.94,23.9,23.93,340300.0,23.4012,23.4012,23.3621,23.3914,340300.0
2014-04-03 14:35:00,23.93,23.94,23.8,23.8,301900.0,23.3914,23.4012,23.2643,23.2643,301900.0
2014-04-03 14:40:00,23.81,23.88,23.78,23.88,244000.0,23.2741,23.3425,23.2448,23.3425,244000.0
2014-04-03 14:45:00,23.88,23.93,23.84,23.87,168900.0,23.3425,23.3914,23.3034,23.3327,168900.0
2014-04-03 14:50:00,23.87,23.88,23.82,23.85,178600.0,23.3327,23.3425,23.2839,23.3132,178600.0
2014-04-03 14:55:00,23.85,23.92,23.85,23.9,285300.0,23.3132,23.3816,23.3132,23.3621,285300.0
2014-04-03 15:00:00,23.89,23.98,23.88,23.98,454100.0,23.3523,23.4403,23.3425,23.4403,454100.0
2014-04-03 15:05:00,23.98,24.01,23.94,23.98,342200.0,23.4403,23.4696,23.4012,23.4403,342200.0
2014-04-03 15:10:00,23.98,24.03,23.97,23.98,488700.0,23.4403,23.4891,23.4305,23.4403,488700.0
2014-04-03 15:15:00,23.98,24.0,23.96,23.96,200200.0,23.4403,23.4598,23.4207,23.4207,200200.0
2014-04-03 15:20:00,23.96,24.01,23.91,23.95,618300.0,23.4207,23.4696,23.3718,23.4109,618300.0
2014-04-03 15:25:00,23.95,24.01,23.95,23.98,703700.0,23.4109,23.4696,23.4109,23.4403,703700.0
2014-04-03 15:30:00,23.98,24.05,23.94,23.94,481700.0,23.4403,23.5087,23.4012,23.4012,481700.0
2014-04-03 15:35:00,23.94,24.07,23.93,24.07,509200.0,23.4012,23.5282,23.3914,23.5282,509200.0
2014-04-03 15:40:00,24.07,24.1,24.04,24.05,626500.0,23.5282,23.5576,23.4989,23.5087,626500.0
2014-04-03 15:45:00,24.05,24.15,24.04,24.14,746300.0,23.5087,23.6064,23.4989,23.5967,746300.0
2014-04-03 15:50:00,24.13,24.14,24.04,24.05,1325200.0,23.5869,23.5967,23.4989,23.5087,1325200.0
2014-04-03 15:55:00,24.05,24.05,24.0,24.0,1421300.0,23.5087,23.5087,23.4598,23.4598,1421300.0
2014-04-04 09:30:00,24.79,24.85,24.26,24.4,3853400.0,24.232,24.2907,23.714,23.8508,3853400.0
2014-04-04 09:35:00,24.4,24.75,24.38,24.72,2243900.0,23.8508,24.1929,23.8313,24.1636,2243900.0
2014-04-04 09:40:00,24.72,24.83,24.65,24.68,1835700.0,24.1636,24.2711,24.0952,24.1245,1835700.0
2014-04-04 09:45:00,24.68,24.8,24.5,24.72,1730300.0,24.1245,24.2418,23.9486,24.1636,1730300.0
2014-04-04 09:50:00,24.73,24.74,24.49,24.49,1211000.0,24.1734,24.1832,23.9388,23.9388,1211000.0
2014-04-04 09:55:00,24.49,24.64,24.36,24.62,1118500.0,23.9388,24.0854,23.8117,24.0659,1118500.0
2014-04-04 10:00:00,24.63,24.68,24.52,24.53,871400.0,24.0756,24.1245,23.9681,23.9779,871400.0
2014-04-04 10:05:00,24.53,24.61,24.52,24.56,670100.0,23.9779,24.0561,23.9681,24.0072,670100.0
2014-04-04 10:10:00,24.56,24.62,24.37,24.42,800000.0,24.0072,24.0659,23.8215,23.8704,800000.0
2014-04-04 10:15:00,24.41,24.5,24.38,24.43,595600.0,23.8606,23.9486,23.8313,23.8801,595600.0
2014-04-04 10:20:00,24.42,24.42,24.18,24.21,1268100.0,23.8704,23.8704,23.6358,23.6651,1268100.0
2014-04-04 10:25:00,24.21,24.28,24.11,24.21,899100.0,23.6651,23.7335,23.5673,23.6651,899100.0
2014-04-04 10:30:00,24.21,24.21,23.96,24.03,1526100.0,23.6651,23.6651,23.4207,23.4891,1526100.0
2014-04-04 10:35:00,24.03,24.16,24.02,24.07,804000.0,23.4891,23.6162,23.4794,23.5282,804000.0
2014-04-04 10:40:00,24.07,24.15,24.01,24.06,580200.0,23.5282,23.6064,23.4696,23.5185,580200.0
2014-04-04 10:45:00,24.06,24.15,24.01,24.08,447100.0,23.5185,23.6064,23.4696,23.538,447100.0
2014-04-04 10:50:00,24.09,24.11,23.87,23.97,911300.0,23.5478,23.5673,23.3327,23.4305,911300.0
2014-04-04 10:55:00,23.98,24.04,23.89,23.9,458700.0,23.4403,23.4989,23.3523,23.3621,458700.0
2014-04-04 11:00:00,23.91,23.91,23.74,23.78,1181200.0,23.3718,23.3718,23.2057,23.2448,1181200.0
2014-04-04 11:05:00,23.79,23.79,23.54,23.78,1402800.0,23.2545,23.2545,23.0102,23.2448,1402800.0
2014-04-04 11:10:00,23.78,23.95,23.71,23.93,744800.0,23.2448,23.4109,23.1763,23.3914,744800.0
2014-04-04 11:15:00,23.93,23.95,23.73,23.76,468900.0,23.3914,23.4109,23.1959,23.2252,468900.0
2014-04-04 11:20:00,23.76,23.8,23.57,23.57,337100.0,23.2252,23.2643,23.0395,23.0395,337100.0
2014-04-04 11:25:00,23.57,23.71,23.57,23.66,476700.0,23.0395,23.1763,23.0395,23.1275,476700.0
2014-04-04 11:30:00,23.66,23.69,23.56,23.58,769800.0,23.1275,23.1568,23.0297,23.0493,769800.0
2014-04-04 11:35:00,23.57,23.57,23.4,23.43,666800.0,23.0395,23.0395,22.8733,22.9027,666800.0
2014-04-04 11:40:00,23.44,23.44,23.3,23.3,1386500.0,22.9124,22.9124,22.7756,22.7756,1386500.0
2014-04-04 11:45:00,23.3,23.38,23.02,23.08,1597300.0,22.7756,22.8538,22.5019,22.5605,1597300.0
2014-04-04 11:50:00,23.07,23.24,23.07,23.23,815600.0,22.5508,22.7169,22.5508,22.7072,815600.0
2014-04-04 11:55:00,23.24,23.42,23.18,23.2,991100.0,22.7169,22.8929,22.6583,22.6778,991100.0
2014-04-04 12:00:00,23.19,23.28,23.05,23.05,628600.0,22.6681,22.756,22.5312,22.5312,628600.0
2014-04-04 12:05:00,23.05,23.06,22.84,22.94,1108800.0,22.5312,22.541,22.3259,22.4237,1108800.0
2014-04-04 12:10:00,22.94,23.04,22.86,23.04,538400.0,22.4237,22.5214,22.3455,22.5214,538400.0
2014-04-04 12:15:00,23.03,23.36,23.01,23.34,934800.0,22.5117,22.8342,22.4921,22.8147,934800.0
2014-04-04 12:20:00,23.34,23.47,23.28,23.42,594200.0,22.8147,22.9418,22.756,22.8929,594200.0
2014-04-04 12:25:00,23.43,23.54,23.36,23.51,635000.0,22.9027,23.0102,22.8342,22.9809,635000.0
2014-04-04 12:30:00,23.51,23.63,23.41,23.44,862100.0,22.9809,23.0981,22.8831,22.9124,862100.0
2014-04-04 12:35:00,23.43,23.44,23.3,23.41,427900.0,22.9027,22.9124,22.7756,22.8831,427900.0
2014-04-04 12:40:00,23.42,23.46,23.33,23.42,362900.0,22.8929,22.932,22.8049,22.8929,362900.0
2014-04-04 12:45:00,23.41,23.54,23.35,23.43,291600.0,22.8831,23.0102,22.8245,22.9027,291600.0
2014-04-04 12:50:00,23.42,23.46,23.36,23.46,283000.0,22.8929,22.932,22.8342,22.932,283000.0
2014-04-04 12:55:00,23.46,23.54,23.4,23.42,376900.0,22.932,23.0102,22.8733,22.8929,376900.0
2014-04-04 13:00:00,23.41,23.45,23.12,23.27,641900.0,22.8831,22.9222,22.5996,22.7463,641900.0
2014-04-04 13:05:00,23.26,23.35,23.19,23.24,383000.0,22.7365,22.8245,22.6681,22.7169,383000.0
2014-04-04 13:10:00,23.24,23.34,23.22,23.34,328300.0,22.7169,22.8147,22.6974,22.8147,328300.0
2014-04-04 13:15:00,23.34,23.35,23.25,23.27,397100.0,22.8147,22.8245,22.7267,22.7463,397100.0
2014-04-04 13:20:00,23.27,23.29,23.21,23.24,363000.0,22.7463,22.7658,22.6876,22.7169,363000.0
2014-04-04 13:25:00,23.25,23.39,23.24,23.3,588100.0,22.7267,22.8636,22.7169,22.7756,588100.0
2014-04-04 13:30:00,23.3,23.32,23.15,23.22,616600.0,22.7756,22.7951,22.629,22.6974,616600.0
2014-04-04 13:35:00,23.22,23.26,23.13,23.16,373700.0,22.6974,22.7365,22.6094,22.6387,373700.0
2014-04-04 13:40:00,23.16,23.23,23.14,23.17,303500.0,22.6387,22.7072,22.6192,22.6485,303500.0
2014-04-04 13:45:00,23.17,23.17,23.1,23.15,365200.0,22.6485,22.6485,22.5801,22.629,365200.0
2014-04-04 13:50:00,23.15,23.22,23.12,23.22,359000.0,22.629,22.6974,22.5996,22.6974,359000.0
2014-04-04 13:55:00,23.22,23.29,23.2,23.21,517900.0,22.6974,22.7658,22.6778,22.6876,517900.0
2014-04-04 14:00:00,23.21,23.22,23.03,23.04,448200.0,22.6876,22.6974,22.5117,22.5214,448200.0
2014-04-04 14:05:00,23.04,23.12,23.02,23.02,418700.0,22.5214,22.5996,22.5019,22.5019,418700.0
2014-04-04 14:10:00,23.02,23.1,23.0,23.05,543700.0,22.5019,22.5801,22.4823,22.5312,543700.0
2014-04-04 14:15:00,23.04,23.13,23.04,23.11,235900.0,22.5214,22.6094,22.5214,22.5899,235900.0
2014-04-04 14:20:00,23.1,23.13,23.05,23.06,223300.0,22.5801,22.6094,22.5312,22.541,223300.0
2014-04-04 14:25:00,23.05,23.07,23.0,23.01,421900.0,22.5312,22.5508,22.4823,22.4921,421900.0
2014-04-04 14:30:00,23.0,23.06,22.99,23.01,596100.0,22.4823,22.541,22.4726,22.4921,596100.0
2014-04-04 14:35:00,23.01,23.05,23.0,23.0,469500.0,22.4921,22.5312,22.4823,22.4823,469500.0
2014-04-04 14:40:00,23.01,23.04,22.94,22.95,1132100.0,22.4921,22.5214,22.4237,22.4335,1132100.0
2014-04-04 14:45:00,22.95,22.96,22.84,22.89,871800.0,22.4335,22.4432,22.3259,22.3748,871800.0
2014-04-04 14:50:00,22.9,22.96,22.85,22.93,427500.0,22.3846,22.4432,22.3357,22.4139,427500.0
2014-04-04 14:55:00,22.93,23.07,22.92,23.02,659700.0,22.4139,22.5508,22.4041,22.5019,659700.0
2014-04-04 15:00:00,23.02,23.06,22.88,22.96,1122700.0,22.5019,22.541,22.365,22.4432,1122700.0
2014-04-04 15:05:00,22.96,22.96,22.72,22.73,1016600.0,22.4432,22.4432,22.2086,22.2184,1016600.0
2014-04-04 15:10:00,22.72,22.92,22.7,22.88,1748600.0,22.2086,22.4041,22.1891,22.365,1748600.0
2014-04-04 15:15:00,22.88,22.89,22.78,22.81,1056300.0,22.365,22.3748,22.2673,22.2966,1056300.0
2014-04-04 15:20:00,22.81,22.83,22.59,22.64,1965200.0,22.2966,22.3162,22.0816,22.1304,1965200.0
2014-04-04 15:25:00,22.63,22.7,22.58,22.6,1010900.0,22.1207,22.1891,22.0718,22.0913,1010900.0
2014-04-04 15:30:00,22.6,22.64,22.55,22.6,1231800.0,22.0913,22.1304,22.0425,22.0913,1231800.0
2014-04-04 15:35:00,22.6,22.61,22.52,22.52,1285600.0,22.0913,22.1011,22.0131,22.0131,1285600.0
2014-04-04 15:40:00,22.52,22.52,22.44,22.48,1304200.0,22.0131,22.0131,21.9349,21.974,1304200.0
2014-04-04 15:45:00,22.48,22.64,22.47,22.59,1588400.0,21.974,22.1304,21.9643,22.0816,1588400.0
2014-04-04 15:50:00,22.59,22.62,22.52,22.56,1943100.0,22.0816,22.1109,22.0131,22.0522,1943100.0
2014-04-04 15:55:00,22.56,22.61,22.54,22.59,2655500.0,22.0522,22.1011,22.0327,22.0816,2655500.0
2014-04-07 09:30:00,22.52,22.62,21.93,22.39,2520700.0,22.0131,22.1109,21.4364,21.8861,2520700.0
2014-04-07 09:35:00,22.4,22.41,22.23,22.3,947200.0,21.8958,21.9056,21.7297,21.7981,947200.0
2014-04-07 09:40:00,22.3,22.4,22.23,22.29,882500.0,21.7981,21.8958,21.7297,21.7883,882500.0
2014-04-07 09:45:00,22.3,22.67,22.26,22.53,1329000.0,21.7981,22.1598,21.759,22.0229,1329000.0
2014-04-07 09:50:00,22.53,22.66,22.52,22.62,1353500.0,22.0229,22.15,22.0131,22.1109,1353500.0
2014-04-07 09:55:00,22.62,22.7,22.48,22.64,903000.0,22.1109,22.1891,21.974,22.1304,903000.0
2014-04-07 10:00:00,22.63,22.87,22.63,22.76,1082600.0,22.1207,22.3553,22.1207,22.2477,1082600.0
2014-04-07 10:05:00,22.76,22.87,22.68,22.86,995000.0,22.2477,22.3553,22.1695,22.3455,995000.0
2014-04-07 10:10:00,22.86,22.98,22.85,22.91,799600.0,22.3455,22.4628,22.3357,22.3944,799600.0
2014-04-07 10:15:00,22.91,22.96,22.71,22.76,582000.0,22.3944,22.4432,22.1989,22.2477,582000.0
2014-04-07 10:20:00,22.76,22.78,22.56,22.56,547700.0,22.2477,22.2673,22.0522,22.0522,547700.0
2014-04-07 10:25:00,22.57,22.59,22.4,22.41,809500.0,22.062,22.0816,21.8958,21.9056,809500.0
2014-04-07 10:30:00,22.41,22.46,22.26,22.45,781500.0,21.9056,21.9545,21.759,21.9447,781500.0
2014-04-07 10:35:00,22.45,22.48,22.27,22.32,646200.0,21.9447,21.974,21.7688,21.8176,646200.0
2014-04-07 10:40:00,22.32,22.35,22.24,22.27,655800.0,21.8176,21.847,21.7394,21.7688,655800.0
2014-04-07 10:45:00,22.27,22.29,22.23,22.26,588700.0,21.7688,21.7883,21.7297,21.759,588700.0
2014-04-07 10:50:00,22.27,22.32,22.23,22.23,915500.0,21.7688,21.8176,21.7297,21.7297,915500.0
2014-04-07 10:55:00,22.23,22.25,22.16,22.17,811300.0,21.7297,21.7492,21.6612,21.671,811300.0
2014-04-07 11:00:00,22.16,22.19,22.07,22.16,1518500.0,21.6612,21.6906,21.5733,21.6612,1518500.0
2014-04-07 11:05:00,22.15,22.16,22.05,22.14,953700.0,21.6515,21.6612,21.5537,21.6417,953700.0
2014-04-07 11:10:00,22.14,22.2,22.05,22.14,610100.0,21.6417,21.7003,21.5537,21.6417,610100.0
2014-04-07 11:15:00,22.15,22.17,22.03,22.06,414900.0,21.6515,21.671,21.5342,21.5635,414900.0
2014-04-07 11:20:00,22.05,22.08,21.98,21.98,599800.0,21.5537,21.583,21.4853,21.4853,599800.0
2014-04-07 11:25:00,21.98,22.07,21.95,22.04,510500.0,21.4853,21.5733,21.456,21.5439,510500.0
2014-04-07 11:30:00,22.04,22.07,22.0,22.05,430900.0,21.5439,21.5733,21.5048,21.5537,430900.0
2014-04-07 11:35:00,22.05,22.11,22.04,22.07,362400.0,21.5537,21.6124,21.5439,21.5733,362400.0
2014-04-07 11:40:00,22.07,22.08,21.89,21.9,647400.0,21.5733,21.583,21.3973,21.4071,647400.0
2014-04-07 11:45:00,21.9,21.91,21.75,21.76,966100.0,21.4071,21.4169,21.2605,21.2702,966100.0
2014-04-07 11:50:00,21.76,21.76,21.6,21.61,1201200.0,21.2702,21.2702,21.1138,21.1236,1201200.0
2014-04-07 11:55:00,21.61,21.62,21.52,21.57,1072900.0,21.1236,21.1334,21.0356,21.0845,1072900.0
2014-04-07 12:00:00,21.57,21.79,21.54,21.79,717500.0,21.0845,21.2996,21.0552,21.2996,717500.0
2014-04-07 12:05:00,21.78,21.86,21.74,21.77,682400.0,21.2898,21.368,21.2507,21.28,682400.0
2014-04-07 12:10:00,21.77,21.84,21.73,21.77,456900.0,21.28,21.3484,21.2409,21.28,456900.0
2014-04-07 12:15:00,21.77,21.78,21.6,21.63,439400.0,21.28,21.2898,21.1138,21.1432,439400.0
2014-04-07 12:20:00,21.62,21.69,21.51,21.54,929400.0,21.1334,21.2018,21.0259,21.0552,929400.0
2014-04-07 12:25:00,21.54,21.71,21.54,21.7,698900.0,21.0552,21.2214,21.0552,21.2116,698900.0
2014-04-07 12:30:00,21.71,21.72,21.62,21.63,586000.0,21.2214,21.2311,21.1334,21.1432,586000.0
2014-04-07 12:35:00,21.63,21.69,21.59,21.66,293200.0,21.1432,21.2018,21.1041,21.1725,293200.0
2014-04-07 12:40:00,21.67,21.7,21.63,21.64,312000.0,21.1823,21.2116,21.1432,21.1529,312000.0
2014-04-07 12:45:00,21.63,21.64,21.5,21.51,599800.0,21.1432,21.1529,21.0161,21.0259,599800.0
2014-04-07 12:50:00,21.51,21.53,21.5,21.51,386600.0,21.0259,21.0454,21.0161,21.0259,386600.0
2014-04-07 12:55:00,21.51,21.6,21.34,21.45,1013800.0,21.0259,21.1138,20.8597,20.9672,1013800.0
2014-04-07 13:00:00,21.45,21.55,21.44,21.52,499500.0,20.9672,21.065,20.9574,21.0356,499500.0
2014-04-07 13:05:00,21.52,21.53,21.32,21.37,1066200.0,21.0356,21.0454,20.8401,20.889,1066200.0
2014-04-07 13:10:00,21.37,21.38,21.25,21.3,909600.0,20.889,20.8988,20.7717,20.8206,909600.0
2014-04-07 13:15:00,21.31,21.32,21.21,21.27,1130800.0,20.8304,20.8401,20.7326,20.7913,1130800.0
2014-04-07 13:20:00,21.27,21.55,21.27,21.48,719400.0,20.7913,21.065,20.7913,20.9965,719400.0
2014-04-07 13:25:00,21.49,21.49,21.36,21.36,344300.0,21.0063,21.0063,20.8792,20.8792,344300.0
2014-04-07 13:30:00,21.36,21.37,21.27,21.3,378300.0,20.8792,20.889,20.7913,20.8206,378300.0
2014-04-07 13:35:00,21.29,21.35,21.28,21.33,312900.0,20.8108,20.8695,20.801,20.8499,312900.0
2014-04-07 13:40:00,21.33,21.42,21.3,21.4,247900.0,20.8499,20.9379,20.8206,20.9183,247900.0
2014-04-07 13:45:00,21.41,21.57,21.39,21.52,531500.0,20.9281,21.0845,20.9086,21.0356,531500.0
2014-04-07 13:50:00,21.51,21.62,21.51,21.61,578000.0,21.0259,21.1334,21.0259,21.1236,578000.0
2014-04-07 13:55:00,21.61,21.63,21.51,21.53,752000.0,21.1236,21.1432,21.0259,21.0454,752000.0
2014-04-07 14:00:00,21.52,21.63,21.52,21.62,406600.0,21.0356,21.1432,21.0356,21.1334,406600.0
2014-04-07 14:05:00,21.61,21.7,21.54,21.67,406600.0,21.1236,21.2116,21.0552,21.1823,406600.0
2014-04-07 14:10:00,21.67,21.7,21.56,21.58,456700.0,21.1823,21.2116,21.0747,21.0943,456700.0
2014-04-07 14:15:00,21.58,21.63,21.52,21.54,294600.0,21.0943,21.1432,21.0356,21.0552,294600.0
2014-04-07 14:20:00,21.54,21.58,21.52,21.54,385000.0,21.0552,21.0943,21.0356,21.0552,385000.0
2014-04-07 14:25:00,21.54,21.64,21.53,21.63,256800.0,21.0552,21.1529,21.0454,21.1432,256800.0
2014-04-07 14:30:00,21.63,21.66,21.55,21.55,325400.0,21.1432,21.1725,21.065,21.065,325400.0
2014-04-07 14:35:00,21.55,21.67,21.54,21.65,369900.0,21.065,21.1823,21.0552,21.1627,369900.0
2014-04-07 14:40:00,21.64,21.8,21.64,21.76,517300.0,21.1529,21.3093,21.1529,21.2702,517300.0
2014-04-07 14:45:00,21.75,21.78,21.7,21.75,743200.0,21.2605,21.2898,21.2116,21.2605,743200.0
2014-04-07 14:50:00,21.76,21.84,21.71,21.84,265100.0,21.2702,21.3484,21.2214,21.3484,265100.0
2014-04-07 14:55:00,21.84,21.85,21.76,21.8,388700.0,21.3484,21.3582,21.2702,21.3093,388700.0
2014-04-07 15:00:00,21.8,21.93,21.79,21.91,988800.0,21.3093,21.4364,21.2996,21.4169,988800.0
2014-04-07 15:05:00,21.92,21.92,21.81,21.87,722800.0,21.4266,21.4266,21.3191,21.3778,722800.0
2014-04-07 15:10:00,21.87,22.11,21.86,22.03,893600.0,21.3778,21.6124,21.368,21.5342,893600.0
2014-04-07 15:15:00,22.02,22.08,21.98,22.01,592400.0,21.5244,21.583,21.4853,21.5146,592400.0
2014-04-07 15:20:00,22.01,22.02,21.87,21.91,913800.0,21.5146,21.5244,21.3778,21.4169,913800.0
2014-04-07 15:25:00,21.92,22.01,21.9,22.0,732000.0,21.4266,21.5146,21.4071,21.5048,732000.0
2014-04-07 15:30:00,22.0,22.01,21.83,21.83,612800.0,21.5048,21.5146,21.3387,21.3387,612800.0
2014-04-07 15:35:00,21.83,21.85,21.76,21.79,550200.0,21.3387,21.3582,21.2702,21.2996,550200.0
2014-04-07 15:40:00,21.78,21.81,21.75,21.76,564600.0,21.2898,21.3191,21.2605,21.2702,564600.0
2014-04-07 15:45:00,21.76,21.79,21.71,21.73,847500.0,21.2702,21.2996,21.2214,21.2409,847500.0
2014-04-07 15:50:00,21.73,21.74,21.64,21.69,1044900.0,21.2409,21.2507,21.1529,21.2018,1044900.0
2014-04-07 15:55:00,21.69,21.78,21.68,21.73,1288300.0,21.2018,21.2898,21.192,21.2409,1288300.0
2014-04-08 09:30:00,22.06,22.12,21.9,21.97,1053800.0,21.5635,21.6221,21.4071,21.4755,1053800.0
2014-04-08 09:35:00,21.96,22.24,21.96,22.14,861900.0,21.4657,21.7394,21.4657,21.6417,861900.0
2014-04-08 09:40:00,22.14,22.2,22.05,22.05,582800.0,21.6417,21.7003,21.5537,21.5537,582800.0
2014-04-08 09:45:00,22.05,22.06,21.95,21.97,566000.0,21.5537,21.5635,21.456,21.4755,566000.0
2014-04-08 09:50:00,21.98,21.99,21.81,21.91,607500.0,21.4853,21.4951,21.3191,21.4169,607500.0
2014-04-08 09:55:00,21.92,21.93,21.75,21.76,508000.0,21.4266,21.4364,21.2605,21.2702,508000.0
2014-04-08 10:00:00,21.75,21.89,21.73,21.73,593800.0,21.2605,21.3973,21.2409,21.2409,593800.0
2014-04-08 10:05:00,21.73,21.78,21.63,21.78,627100.0,21.2409,21.2898,21.1432,21.2898,627100.0
2014-04-08 10:10:00,21.77,21.78,21.63,21.72,433100.0,21.28,21.2898,21.1432,21.2311,433100.0
2014-04-08 10:15:00,21.72,21.79,21.66,21.69,409900.0,21.2311,21.2996,21.1725,21.2018,409900.0
2014-04-08 10:20:00,21.69,21.69,21.47,21.56,771700.0,21.2018,21.2018,20.9868,21.0747,771700.0
2014-04-08 10:25:00,21.56,21.58,21.4,21.44,1020700.0,21.0747,21.0943,20.9183,20.9574,1020700.0
2014-04-08 10:30:00,21.43,21.66,21.42,21.65,322900.0,20.9477,21.1725,20.9379,21.1627,322900.0
2014-04-08 10:35:00,21.65,21.78,21.63,21.77,270800.0,21.1627,21.2898,21.1432,21.28,270800.0
2014-04-08 10:40:00,21.77,21.86,21.76,21.77,601800.0,21.28,21.368,21.2702,21.28,601800.0
2014-04-08 10:45:00,21.77,21.86,21.75,21.86,311600.0,21.28,21.368,21.2605,21.368,311600.0
2014-04-08 10:50:00,21.86,21.94,21.86,21.94,518800.0,21.368,21.4462,21.368,21.4462,518800.0
2014-04-08 10:55:00,21.93,22.06,21.93,21.98,670300.0,21.4364,21.5635,21.4364,21.4853,670300.0
2014-04-08 11:00:00,21.98,22.05,21.91,22.05,464000.0,21.4853,21.5537,21.4169,21.5537,464000.0
2014-04-08 11:05:00,22.05,22.17,22.05,22.16,648800.0,21.5537,21.671,21.5537,21.6612,648800.0
2014-04-08 11:10:00,22.16,22.16,21.98,21.99,722400.0,21.6612,21.6612,21.4853,21.4951,722400.0
2014-04-08 11:15:00,22.0,22.12,22.0,22.09,361400.0,21.5048,21.6221,21.5048,21.5928,361400.0
2014-04-08 11:20:00,22.08,22.16,22.08,22.16,348600.0,21.583,21.6612,21.583,21.6612,348600.0
2014-04-08 11:25:00,22.16,22.17,22.02,22.03,482100.0,21.6612,21.671,21.5244,21.5342,482100.0
2014-04-08 11:30:00,22.03,22.05,22.0,22.01,469000.0,21.5342,21.5537,21.5048,21.5146,469000.0
2014-04-08 11:35:00,22.01,22.01,21.9,21.96,222600.0,21.5146,21.5146,21.4071,21.4657,222600.0
2014-04-08 11:40:00,21.97,21.97,21.85,21.89,386800.0,21.4755,21.4755,21.3582,21.3973,386800.0
2014-04-08 11:45:00,21.89,21.9,21.77,21.82,526900.0,21.3973,21.4071,21.28,21.3289,526900.0
2014-04-08 11:50:00,21.82,21.85,21.76,21.82,382400.0,21.3289,21.3582,21.2702,21.3289,382400.0
2014-04-08 11:55:00,21.82,21.89,21.77,21.8,346700.0,21.3289,21.3973,21.28,21.3093,346700.0
2014-04-08 12:00:00,21.8,21.8,21.68,21.75,588100.0,21.3093,21.3093,21.192,21.2605,588100.0
2014-04-08 12:05:00,21.75,21.82,21.74,21.78,305700.0,21.2605,21.3289,21.2507,21.2898,305700.0
2014-04-08 12:10:00,21.78,21.8,21.73,21.76,118500.0,21.2898,21.3093,21.2409,21.2702,118500.0
2014-04-08 12:15:00,21.76,21.84,21.75,21.84,245200.0,21.2702,21.3484,21.2605,21.3484,245200.0
2014-04-08 12:20:00,21.84,21.88,21.82,21.88,177400.0,21.3484,21.3875,21.3289,21.3875,177400.0
2014-04-08 12:25:00,21.89,21.89,21.81,21.87,147600.0,21.3973,21.3973,21.3191,21.3778,147600.0
2014-04-08 12:30:00,21.87,21.88,21.81,21.82,124600.0,21.3778,21.3875,21.3191,21.3289,124600.0
2014-04-08 12:35:00,21.82,21.88,21.73,21.86,606500.0,21.3289,21.3875,21.2409,21.368,606500.0
2014-04-08 12:40:00,21.85,21.89,21.77,21.84,761200.0,21.3582,21.3973,21.28,21.3484,761200.0
2014-04-08 12:45:00,21.82,21.88,21.8,21.85,453000.0,21.3289,21.3875,21.3093,21.3582,453000.0
2014-04-08 12:50:00,21.86,21.86,21.76,21.83,489100.0,21.368,21.368,21.2702,21.3387,489100.0
2014-04-08 12:55:00,21.83,21.84,21.8,21.82,1009600.0,21.3387,21.3484,21.3093,21.3289,1009600.0
2014-04-08 13:00:00,21.83,21.98,21.82,21.95,354900.0,21.3387,21.4853,21.3289,21.456,354900.0
2014-04-08 13:05:00,21.95,21.97,21.94,21.97,1162600.0,21.456,21.4755,21.4462,21.4755,1162600.0
2014-04-08 13:10:00,21.97,22.15,21.96,22.14,616100.0,21.4755,21.6515,21.4657,21.6417,616100.0
2014-04-08 13:15:00,22.13,22.21,22.09,22.21,505800.0,21.6319,21.7101,21.5928,21.7101,505800.0
2014-04-08 13:20:00,22.21,22.26,22.19,22.21,508500.0,21.7101,21.759,21.6906,21.7101,508500.0
2014-04-08 13:25:00,22.22,22.26,22.19,22.21,489700.0,21.7199,21.759,21.6906,21.7101,489700.0
2014-04-08 13:30:00,22.21,22.21,22.06,22.14,440300.0,21.7101,21.7101,21.5635,21.6417,440300.0
2014-04-08 13:35:00,22.14,22.25,22.14,22.23,541800.0,21.6417,21.7492,21.6417,21.7297,541800.0
2014-04-08 13:40:00,22.23,22.33,22.17,22.26,579100.0,21.7297,21.8274,21.671,21.759,579100.0
2014-04-08 13:45:00,22.27,22.3,22.2,22.28,290400.0,21.7688,21.7981,21.7003,21.7785,290400.0
2014-04-08 13:50:00,22.28,22.34,22.25,22.31,404300.0,21.7785,21.8372,21.7492,21.8079,404300.0
2014-04-08 13:55:00,22.32,22.41,22.3,22.41,560500.0,21.8176,21.9056,21.7981,21.9056,560500.0
2014-04-08 14:00:00,22.4,22.43,22.29,22.29,591000.0,21.8958,21.9252,21.7883,21.7883,591000.0
2014-04-08 14:05:00,22.3,22.35,22.19,22.23,459600.0,21.7981,21.847,21.6906,21.7297,459600.0
2014-04-08 14:10:00,22.23,22.29,22.23,22.25,109500.0,21.7297,21.7883,21.7297,21.7492,109500.0
2014-04-08 14:15:00,22.24,22.24,22.15,22.19,303400.0,21.7394,21.7394,21.6515,21.6906,303400.0
2014-04-08 14:20:00,22.18,22.24,22.18,22.2,254100.0,21.6808,21.7394,21.6808,21.7003,254100.0
2014-04-08 14:25:00,22.2,22.26,22.17,22.2,240300.0,21.7003,21.759,21.671,21.7003,240300.0
2014-04-08 14:30:00,22.2,22.24,22.19,22.21,227500.0,21.7003,21.7394,21.6906,21.7101,227500.0
2014-04-08 14:35:00,22.21,22.25,22.16,22.18,628400.0,21.7101,21.7492,21.6612,21.6808,628400.0
2014-04-08 14:40:00,22.19,22.21,22.12,22.15,542000.0,21.6906,21.7101,21.6221,21.6515,542000.0
2014-04-08 14:45:00,22.15,22.23,22.14,22.22,325400.0,21.6515,21.7297,21.6417,21.7199,325400.0
2014-04-08 14:50:00,22.23,22.27,22.2,22.2,672600.0,21.7297,21.7688,21.7003,21.7003,672600.0
2014-04-08 14:55:00,22.2,22.25,22.16,22.21,577200.0,21.7003,21.7492,21.6612,21.7101,577200.0
2014-04-08 15:00:00,22.21,22.21,22.14,22.14,373800.0,21.7101,21.7101,21.6417,21.6417,373800.0
2014-04-08 15:05:00,22.15,22.2,22.14,22.14,457000.0,21.6515,21.7003,21.6417,21.6417,457000.0
2014-04-08 15:10:00,22.14,22.21,22.12,22.2,671400.0,21.6417,21.7101,21.6221,21.7003,671400.0
2014-04-08 15:15:00,22.2,22.2,22.15,22.17,602100.0,21.7003,21.7003,21.6515,21.671,602100.0
2014-04-08 15:20:00,22.17,22.26,22.17,22.23,608000.0,21.671,21.759,21.671,21.7297,608000.0
2014-04-08 15:25:00,22.24,22.29,22.22,22.22,719400.0,21.7394,21.7883,21.7199,21.7199,719400.0
2014-04-08 15:30:00,22.22,22.26,22.19,22.22,812800.0,21.7199,21.759,21.6906,21.7199,812800.0
2014-04-08 15:35:00,22.23,22.28,22.21,22.25,959100.0,21.7297,21.7785,21.7101,21.7492,959100.0
2014-04-08 15:40:00,22.26,22.27,22.16,22.17,562600.0,21.759,21.7688,21.6612,21.671,562600.0
2014-04-08 15:45:00,22.17,22.22,22.16,22.19,525200.0,21.671,21.7199,21.6612,21.6906,525200.0
2014-04-08 15:50:00,22.19,22.19,22.14,22.16,768800.0,21.6906,21.6906,21.6417,21.6612,768800.0
2014-04-08 15:55:00,22.16,22.23,22.15,22.21,1077100.0,21.6612,21.7297,21.6515,21.7101,1077100.0
2014-04-09 09:30:00,22.57,22.7,22.45,22.48,1181000.0,22.062,22.1891,21.9447,21.974,1181000.0
2014-04-09 09:35:00,22.48,22.74,22.46,22.71,906900.0,21.974,22.2282,21.9545,22.1989,906900.0
2014-04-09 09:40:00,22.71,22.83,22.68,22.74,1327800.0,22.1989,22.3162,22.1695,22.2282,1327800.0
2014-04-09 09:45:00,22.74,22.82,22.59,22.6,846800.0,22.2282,22.3064,22.0816,22.0913,846800.0
2014-04-09 09:50:00,22.61,22.66,22.46,22.59,628700.0,22.1011,22.15,21.9545,22.0816,628700.0
2014-04-09 09:55:00,22.59,22.7,22.57,22.57,423000.0,22.0816,22.1891,22.062,22.062,423000.0
2014-04-09 10:00:00,22.57,22.63,22.37,22.41,695900.0,22.062,22.1207,21.8665,21.9056,695900.0
2014-04-09 10:05:00,22.4,22.48,22.27,22.29,921100.0,21.8958,21.974,21.7688,21.7883,921100.0
2014-04-09 10:10:00,22.28,22.41,22.26,22.31,484600.0,21.7785,21.9056,21.759,21.8079,484600.0
2014-04-09 10:15:00,22.31,22.48,22.31,22.37,389600.0,21.8079,21.974,21.8079,21.8665,389600.0
2014-04-09 10:20:00,22.38,22.56,22.37,22.54,559600.0,21.8763,22.0522,21.8665,22.0327,559600.0
2014-04-09 10:25:00,22.53,22.54,22.45,22.47,647200.0,22.0229,22.0327,21.9447,21.9643,647200.0
2014-04-09 10:30:00,22.46,22.51,22.43,22.46,241000.0,21.9545,22.0034,21.9252,21.9545,241000.0
2014-04-09 10:35:00,22.46,22.47,22.4,22.4,213600.0,21.9545,21.9643,21.8958,21.8958,213600.0
2014-04-09 10:40:00,22.4,22.49,22.36,22.49,309000.0,21.8958,21.9838,21.8567,21.9838,309000.0
2014-04-09 10:45:00,22.49,22.52,22.39,22.41,546800.0,21.9838,22.0131,21.8861,21.9056,546800.0
2014-04-09 10:50:00,22.41,22.45,22.34,22.4,453800.0,21.9056,21.9447,21.8372,21.8958,453800.0
2014-04-09 10:55:00,22.4,22.45,22.32,22.33,347400.0,21.8958,21.9447,21.8176,21.8274,347400.0
2014-04-09 11:00:00,22.33,22.33,22.24,22.25,490500.0,21.8274,21.8274,21.7394,21.7492,490500.0
2014-04-09 11:05:00,22.25,22.35,22.24,22.35,194500.0,21.7492,21.847,21.7394,21.847,194500.0
2014-04-09 11:10:00,22.35,22.44,22.32,22.41,277600.0,21.847,21.9349,21.8176,21.9056,277600.0
2014-04-09 11:15:00,22.41,22.46,22.4,22.46,368900.0,21.9056,21.9545,21.8958,21.9545,368900.0
2014-04-09 11:20:00,22.45,22.47,22.41,22.43,246000.0,21.9447,21.9643,21.9056,21.9252,246000.0
2014-04-09 11:25:00,22.43,22.49,22.41,22.48,149400.0,21.9252,21.9838,21.9056,21.974,149400.0
2014-04-09 11:30:00,22.48,22.53,22.47,22.53,247600.0,21.974,22.0229,21.9643,22.0229,247600.0
2014-04-09 11:35:00,22.53,22.58,22.52,22.55,240900.0,22.0229,22.0718,22.0131,22.0425,240900.0
2014-04-09 11:40:00,22.55,22.62,22.55,22.57,274800.0,22.0425,22.1109,22.0425,22.062,274800.0
2014-04-09 11:45:00,22.57,22.65,22.57,22.6,405600.0,22.062,22.1402,22.062,22.0913,405600.0
2014-04-09 11:50:00,22.6,22.64,22.54,22.55,183900.0,22.0913,22.1304,22.0327,22.0425,183900.0
2014-04-09 11:55:00,22.54,22.61,22.53,22.58,143800.0,22.0327,22.1011,22.0229,22.0718,143800.0
2014-04-09 12:00:00,22.58,22.58,22.49,22.53,174300.0,22.0718,22.0718,21.9838,22.0229,174300.0
2014-04-09 12:05:00,22.54,22.57,22.5,22.53,115800.0,22.0327,22.062,21.9936,22.0229,115800.0
2014-04-09 12:10:00,22.52,22.61,22.51,22.61,196600.0,22.0131,22.1011,22.0034,22.1011,196600.0
2014-04-09 12:15:00,22.6,22.6,22.53,22.6,191700.0,22.0913,22.0913,22.0229,22.0913,191700.0
2014-04-09 12:20:00,22.6,22.68,22.59,22.68,327000.0,22.0913,22.1695,22.0816,22.1695,327000.0
2014-04-09 12:25:00,22.68,22.72,22.67,22.68,301700.0,22.1695,22.2086,22.1598,22.1695,301700.0
2014-04-09 12:30:00,22.68,22.7,22.63,22.65,195200.0,22.1695,22.1891,22.1207,22.1402,195200.0
2014-04-09 12:35:00,22.66,22.67,22.63,22.66,93400.0,22.15,22.1598,22.1207,22.15,93400.0
2014-04-09 12:40:00,22.66,22.68,22.62,22.66,569200.0,22.15,22.1695,22.1109,22.15,569200.0
2014-04-09 12:45:00,22.66,22.69,22.66,22.68,202600.0,22.15,22.1793,22.15,22.1695,202600.0
2014-04-09 12:50:00,22.66,22.71,22.62,22.64,202400.0,22.15,22.1989,22.1109,22.1304,202400.0
2014-04-09 12:55:00,22.64,22.65,22.6,22.61,181300.0,22.1304,22.1402,22.0913,22.1011,181300.0
2014-04-09 13:00:00,22.62,22.66,22.61,22.62,156300.0,22.1109,22.15,22.1011,22.1109,156300.0
2014-04-09 13:05:00,22.62,22.63,22.55,22.56,271400.0,22.1109,22.1207,22.0425,22.0522,271400.0
2014-04-09 13:10:00,22.55,22.61,22.55,22.57,237300.0,22.0425,22.1011,22.0425,22.062,237300.0
2014-04-09 13:15:00,22.57,22.6,22.56,22.58,215700.0,22.062,22.0913,22.0522,22.0718,215700.0
2014-04-09 13:20:00,22.57,22.58,22.55,22.58,140100.0,22.062,22.0718,22.0425,22.0718,140100.0
2014-04-09 13:25:00,22.57,22.62,22.57,22.59,238300.0,22.062,22.1109,22.062,22.0816,238300.0
2014-04-09 13:30:00,22.6,22.6,22.56,22.59,137300.0,22.0913,22.0913,22.0522,22.0816,137300.0
2014-04-09 13:35:00,22.59,22.59,22.58,22.59,76100.0,22.0816,22.0816,22.0718,22.0816,76100.0
2014-04-09 13:40:00,22.59,22.6,22.58,22.6,102800.0,22.0816,22.0913,22.0718,22.0913,102800.0
2014-04-09 13:45:00,22.6,22.6,22.58,22.59,182500.0,22.0913,22.0913,22.0718,22.0816,182500.0
2014-04-09 13:50:00,22.6,22.63,22.6,22.62,174500.0,22.0913,22.1207,22.0913,22.1109,174500.0
2014-04-09 13:55:00,22.62,22.62,22.57,22.58,105500.0,22.1109,22.1109,22.062,22.0718,105500.0
2014-04-09 14:00:00,22.58,22.72,22.58,22.71,390900.0,22.0718,22.2086,22.0718,22.1989,390900.0
2014-04-09 14:05:00,22.71,22.78,22.71,22.75,372800.0,22.1989,22.2673,22.1989,22.238,372800.0
2014-04-09 14:10:00,22.75,22.8,22.71,22.75,359800.0,22.238,22.2868,22.1989,22.238,359800.0
2014-04-09 14:15:00,22.75,22.83,22.74,22.81,453400.0,22.238,22.3162,22.2282,22.2966,453400.0
2014-04-09 14:20:00,22.81,22.84,22.76,22.77,305800.0,22.2966,22.3259,22.2477,22.2575,305800.0
2014-04-09 14:25:00,22.77,22.81,22.73,22.75,301500.0,22.2575,22.2966,22.2184,22.238,301500.0
2014-04-09 14:30:00,22.75,22.8,22.73,22.74,311700.0,22.238,22.2868,22.2184,22.2282,311700.0
2014-04-09 14:35:00,22.74,22.77,22.71,22.71,254700.0,22.2282,22.2575,22.1989,22.1989,254700.0
2014-04-09 14:40:00,22.71,22.73,22.66,22.7,312600.0,22.1989,22.2184,22.15,22.1891,312600.0
2014-04-09 14:45:00,22.7,22.75,22.64,22.67,264500.0,22.1891,22.238,22.1304,22.1598,264500.0
2014-04-09 14:50:00,22.67,22.67,22.61,22.65,223900.0,22.1598,22.1598,22.1011,22.1402,223900.0
2014-04-09 14:55:00,22.65,22.65,22.57,22.6,281800.0,22.1402,22.1402,22.062,22.0913,281800.0
2014-04-09 15:00:00,22.6,22.63,22.58,22.63,104100.0,22.0913,22.1207,22.0718,22.1207,104100.0
2014-04-09 15:05:00,22.63,22.66,22.58,22.59,382100.0,22.1207,22.15,22.0718,22.0816,382100.0
2014-04-09 15:10:00,22.59,22.61,22.57,22.6,288400.0,22.0816,22.1011,22.062,22.0913,288400.0
2014-04-09 15:15:00,22.61,22.61,22.59,22.61,245100.0,22.1011,22.1011,22.0816,22.1011,245100.0
2014-04-09 15:20:00,22.61,22.66,22.6,22.63,443200.0,22.1011,22.15,22.0913,22.1207,443200.0
2014-04-09 15:25:00,22.63,22.64,22.59,22.62,321400.0,22.1207,22.1304,22.0816,22.1109,321400.0
2014-04-09 15:30:00,22.63,22.64,22.61,22.63,307700.0,22.1207,22.1304,22.1011,22.1207,307700.0
2014-04-09 15:35:00,22.63,22.64,22.61,22.63,450500.0,22.1207,22.1304,22.1011,22.1207,450500.0
2014-04-09 15:40:00,22.63,22.63,22.61,22.62,222300.0,22.1207,22.1207,22.1011,22.1109,222300.0
2014-04-09 15:45:00,22.62,22.63,22.6,22.63,638500.0,22.1109,22.1207,22.0913,22.1207,638500.0
2014-04-09 15:50:00,22.63,22.66,22.58,22.61,1464400.0,22.1207,22.15,22.0718,22.1011,1464400.0
2014-04-09 15:55:00,22.61,22.65,22.59,22.6,1967700.0,22.1011,22.1402,22.0816,22.0913,1967700.0
2014-04-10 09:30:00,22.7,22.73,22.41,22.42,1154500.0,22.1891,22.2184,21.9056,21.9154,1154500.0
2014-04-10 09:35:00,22.42,22.54,22.35,22.47,874000.0,21.9154,22.0327,21.847,21.9643,874000.0
2014-04-10 09:40:00,22.47,22.75,22.46,22.63,1026700.0,21.9643,22.238,21.9545,22.1207,1026700.0
2014-04-10 09:45:00,22.63,22.93,22.62,22.86,1276900.0,22.1207,22.4139,22.1109,22.3455,1276900.0
2014-04-10 09:50:00,22.86,22.95,22.74,22.77,977600.0,22.3455,22.4335,22.2282,22.2575,977600.0
2014-04-10 09:55:00,22.77,22.83,22.74,22.79,460200.0,22.2575,22.3162,22.2282,22.2771,460200.0
2014-04-10 10:00:00,22.78,22.8,22.68,22.76,471100.0,22.2673,22.2868,22.1695,22.2477,471100.0
2014-04-10 10:05:00,22.75,22.8,22.74,22.75,443600.0,22.238,22.2868,22.2282,22.238,443600.0
2014-04-10 10:10:00,22.76,22.89,22.76,22.83,504400.0,22.2477,22.3748,22.2477,22.3162,504400.0
2014-04-10 10:15:00,22.83,22.84,22.74,22.74,709200.0,22.3162,22.3259,22.2282,22.2282,709200.0
2014-04-10 10:20:00,22.75,22.8,22.74,22.75,275600.0,22.238,22.2868,22.2282,22.238,275600.0
2014-04-10 10:25:00,22.75,22.8,22.71,22.78,475000.0,22.238,22.2868,22.1989,22.2673,475000.0
2014-04-10 10:30:00,22.78,22.78,22.66,22.66,184200.0,22.2673,22.2673,22.15,22.15,184200.0
2014-04-10 10:35:00,22.66,22.69,22.63,22.64,298800.0,22.15,22.1793,22.1207,22.1304,298800.0
2014-04-10 10:40:00,22.64,22.64,22.45,22.45,344600.0,22.1304,22.1304,21.9447,21.9447,344600.0
2014-04-10 10:45:00,22.46,22.5,22.4,22.41,202000.0,21.9545,21.9936,21.8958,21.9056,202000.0
2014-04-10 10:50:00,22.41,22.45,22.37,22.4,216500.0,21.9056,21.9447,21.8665,21.8958,216500.0
2014-04-10 10:55:00,22.41,22.44,22.33,22.33,270400.0,21.9056,21.9349,21.8274,21.8274,270400.0
2014-04-10 11:00:00,22.33,22.33,22.22,22.22,352600.0,21.8274,21.8274,21.7199,21.7199,352600.0
2014-04-10 11:05:00,22.21,22.24,22.17,22.17,462000.0,21.7101,21.7394,21.671,21.671,462000.0
2014-04-10 11:10:00,22.18,22.23,22.11,22.23,472300.0,21.6808,21.7297,21.6124,21.7297,472300.0
2014-04-10 11:15:00,22.23,22.26,22.16,22.18,340200.0,21.7297,21.759,21.6612,21.6808,340200.0
2014-04-10 11:20:00,22.18,22.19,22.13,22.14,213800.0,21.6808,21.6906,21.6319,21.6417,213800.0
2014-04-10 11:25:00,22.15,22.15,22.04,22.07,271700.0,21.6515,21.6515,21.5439,21.5733,271700.0
2014-04-10 11:30:00,22.07,22.12,22.04,22.08,182500.0,21.5733,21.6221,21.5439,21.583,182500.0
2014-04-10 11:35:00,22.09,22.14,22.05,22.14,314800.0,21.5928,21.6417,21.5537,21.6417,314800.0
2014-04-10 11:40:00,22.13,22.24,22.11,22.21,451000.0,21.6319,21.7394,21.6124,21.7101,451000.0
2014-04-10 11:45:00,22.21,22.21,22.11,22.15,196300.0,21.7101,21.7101,21.6124,21.6515,196300.0
2014-04-10 11:50:00,22.15,22.18,22.13,22.17,202900.0,21.6515,21.6808,21.6319,21.671,202900.0
2014-04-10 11:55:00,22.18,22.18,22.07,22.08,241100.0,21.6808,21.6808,21.5733,21.583,241100.0
2014-04-10 12:00:00,22.08,22.13,22.02,22.04,325900.0,21.583,21.6319,21.5244,21.5439,325900.0
2014-04-10 12:05:00,22.04,22.05,21.98,22.0,355900.0,21.5439,21.5537,21.4853,21.5048,355900.0
2014-04-10 12:10:00,21.99,22.06,21.93,22.05,515700.0,21.4951,21.5635,21.4364,21.5537,515700.0
2014-04-10 12:15:00,22.05,22.16,22.03,22.04,286300.0,21.5537,21.6612,21.5342,21.5439,286300.0
2014-04-10 12:20:00,22.04,22.11,22.02,22.05,175300.0,21.5439,21.6124,21.5244,21.5537,175300.0
2014-04-10 12:25:00,22.05,22.08,22.02,22.03,97000.0,21.5537,21.583,21.5244,21.5342,97000.0
2014-04-10 12:30:00,22.03,22.09,22.02,22.07,180000.0,21.5342,21.5928,21.5244,21.5733,180000.0
2014-04-10 12:35:00,22.07,22.07,22.01,22.03,145300.0,21.5733,21.5733,21.5146,21.5342,145300.0
2014-04-10 12:40:00,22.04,22.04,21.93,21.98,254100.0,21.5439,21.5439,21.4364,21.4853,254100.0
2014-04-10 12:45:00,21.98,21.98,21.9,21.93,199200.0,21.4853,21.4853,21.4071,21.4364,199200.0
2014-04-10 12:50:00,21.94,21.94,21.9,21.94,138900.0,21.4462,21.4462,21.4071,21.4462,138900.0
2014-04-10 12:55:00,21.94,21.95,21.83,21.84,335900.0,21.4462,21.456,21.3387,21.3484,335900.0
2014-04-10 13:00:00,21.84,21.9,21.81,21.89,228600.0,21.3484,21.4071,21.3191,21.3973,228600.0
2014-04-10 13:05:00,21.89,21.96,21.88,21.91,170900.0,21.3973,21.4657,21.3875,21.4169,170900.0
2014-04-10 13:10:00,21.92,21.96,21.86,21.87,194400.0,21.4266,21.4657,21.368,21.3778,194400.0
2014-04-10 13:15:00,21.88,21.92,21.83,21.84,298400.0,21.3875,21.4266,21.3387,21.3484,298400.0
2014-04-10 13:20:00,21.85,21.85,21.74,21.74,516200.0,21.3582,21.3582,21.2507,21.2507,516200.0
2014-04-10 13:25:00,21.74,21.85,21.74,21.84,380600.0,21.2507,21.3582,21.2507,21.3484,380600.0
2014-04-10 13:30:00,21.83,21.87,21.8,21.87,265300.0,21.3387,21.3778,21.3093,21.3778,265300.0
2014-04-10 13:35:00,21.86,21.89,21.84,21.86,169400.0,21.368,21.3973,21.3484,21.368,169400.0
2014-04-10 13:40:00,21.86,21.91,21.83,21.89,227800.0,21.368,21.4169,21.3387,21.3973,227800.0
2014-04-10 13:45:00,21.89,21.9,21.85,21.88,183500.0,21.3973,21.4071,21.3582,21.3875,183500.0
2014-04-10 13:50:00,21.87,21.89,21.81,21.89,269700.0,21.3778,21.3973,21.3191,21.3973,269700.0
2014-04-10 13:55:00,21.89,21.95,21.88,21.93,227200.0,21.3973,21.456,21.3875,21.4364,227200.0
2014-04-10 14:00:00,21.93,21.94,21.85,21.89,180700.0,21.4364,21.4462,21.3582,21.3973,180700.0
2014-04-10 14:05:00,21.9,21.94,21.89,21.93,366700.0,21.4071,21.4462,21.3973,21.4364,366700.0
2014-04-10 14:10:00,21.94,21.98,21.92,21.98,539500.0,21.4462,21.4853,21.4266,21.4853,539500.0
2014-04-10 14:15:00,21.98,22.04,21.97,22.01,462100.0,21.4853,21.5439,21.4755,21.5146,462100.0
2014-04-10 14:20:00,22.01,22.12,21.99,22.06,547100.0,21.5146,21.6221,21.4951,21.5635,547100.0
2014-04-10 14:25:00,22.06,22.17,22.06,22.1,626900.0,21.5635,21.671,21.5635,21.6026,626900.0
2014-04-10 14:30:00,22.1,22.1,21.95,21.98,405600.0,21.6026,21.6026,21.456,21.4853,405600.0
2014-04-10 14:35:00,21.98,22.01,21.91,22.0,216000.0,21.4853,21.5146,21.4169,21.5048,216000.0
2014-04-10 14:40:00,21.99,22.0,21.92,21.95,616100.0,21.4951,21.5048,21.4266,21.456,616100.0
2014-04-10 14:45:00,21.94,21.95,21.8,21.8,359900.0,21.4462,21.456,21.3093,21.3093,359900.0
2014-04-10 14:50:00,21.81,21.85,21.74,21.76,472300.0,21.3191,21.3582,21.2507,21.2702,472300.0
2014-04-10 14:55:00,21.76,21.8,21.71,21.76,557800.0,21.2702,21.3093,21.2214,21.2702,557800.0
2014-04-10 15:00:00,21.76,21.84,21.74,21.8,722200.0,21.2702,21.3484,21.2507,21.3093,722200.0
2014-04-10 15:05:00,21.8,21.83,21.72,21.72,853500.0,21.3093,21.3387,21.2311,21.2311,853500.0
2014-04-10 15:10:00,21.72,21.79,21.71,21.72,332900.0,21.2311,21.2996,21.2214,21.2311,332900.0
2014-04-10 15:15:00,21.72,21.78,21.72,21.78,336400.0,21.2311,21.2898,21.2311,21.2898,336400.0
2014-04-10 15:20:00,21.79,21.79,21.68,21.68,607800.0,21.2996,21.2996,21.192,21.192,607800.0
2014-04-10 15:25:00,21.68,21.71,21.65,21.68,614800.0,21.192,21.2214,21.1627,21.192,614800.0
2014-04-10 15:30:00,21.67,21.71,21.62,21.66,568000.0,21.1823,21.2214,21.1334,21.1725,568000.0
2014-04-10 15:35:00,21.66,21.73,21.66,21.71,806800.0,21.1725,21.2409,21.1725,21.2214,806800.0
2014-04-10 15:40:00,21.71,21.73,21.65,21.7,700700.0,21.2214,21.2409,21.1627,21.2116,700700.0
2014-04-10 15:45:00,21.7,21.76,21.69,21.76,901700.0,21.2116,21.2702,21.2018,21.2702,901700.0
2014-04-10 15:50:00,21.76,21.76,21.65,21.69,1208000.0,21.2702,21.2702,21.1627,21.2018,1208000.0
2014-04-10 15:55:00,21.69,21.72,21.67,21.69,1428800.0,21.2018,21.2311,21.1823,21.2018,1428800.0
2014-04-11 09:30:00,21.49,21.51,21.24,21.31,1213600.0,21.0063,21.0259,20.7619,20.8304,1213600.0
2014-04-11 09:35:00,21.31,21.58,21.21,21.58,819400.0,20.8304,21.0943,20.7326,21.0943,819400.0
2014-04-11 09:40:00,21.57,21.85,21.55,21.84,649200.0,21.0845,21.3582,21.065,21.3484,649200.0
2014-04-11 09:45:00,21.84,21.84,21.63,21.69,440000.0,21.3484,21.3484,21.1432,21.2018,440000.0
2014-04-11 09:50:00,21.68,21.78,21.63,21.78,839400.0,21.192,21.2898,21.1432,21.2898,839400.0
2014-04-11 09:55:00,21.78,21.93,21.77,21.9,597800.0,21.2898,21.4364,21.28,21.4071,597800.0
2014-04-11 10:00:00,21.91,21.91,21.65,21.67,584100.0,21.4169,21.4169,21.1627,21.1823,584100.0
2014-04-11 10:05:00,21.66,21.77,21.59,21.62,588400.0,21.1725,21.28,21.1041,21.1334,588400.0
2014-04-11 10:10:00,21.62,21.67,21.47,21.57,373600.0,21.1334,21.1823,20.9868,21.0845,373600.0
2014-04-11 10:15:00,21.57,21.57,21.35,21.37,601400.0,21.0845,21.0845,20.8695,20.889,601400.0
2014-04-11 10:20:00,21.38,21.63,21.38,21.6,838400.0,20.8988,21.1432,20.8988,21.1138,838400.0
2014-04-11 10:25:00,21.61,21.75,21.6,21.7,468700.0,21.1236,21.2605,21.1138,21.2116,468700.0
2014-04-11 10:30:00,21.69,21.74,21.61,21.64,1107800.0,21.2018,21.2507,21.1236,21.1529,1107800.0
2014-04-11 10:35:00,21.64,21.66,21.55,21.57,653600.0,21.1529,21.1725,21.065,21.0845,653600.0
2014-04-11 10:40:00,21.57,21.68,21.56,21.6,581100.0,21.0845,21.192,21.0747,21.1138,581100.0
2014-04-11 10:45:00,21.6,21.64,21.55,21.57,404200.0,21.1138,21.1529,21.065,21.0845,404200.0
2014-04-11 10:50:00,21.57,21.8,21.56,21.8,889200.0,21.0845,21.3093,21.0747,21.3093,889200.0
2014-04-11 10:55:00,21.79,21.85,21.74,21.74,451900.0,21.2996,21.3582,21.2507,21.2507,451900.0
2014-04-11 11:00:00,21.74,21.82,21.7,21.78,561700.0,21.2507,21.3289,21.2116,21.2898,561700.0
2014-04-11 11:05:00,21.78,21.81,21.71,21.73,184300.0,21.2898,21.3191,21.2214,21.2409,184300.0
2014-04-11 11:10:00,21.73,21.82,21.71,21.82,248300.0,21.2409,21.3289,21.2214,21.3289,248300.0
2014-04-11 11:15:00,21.82,21.89,21.81,21.88,296600.0,21.3289,21.3973,21.3191,21.3875,296600.0
2014-04-11 11:20:00,21.88,21.88,21.77,21.82,234400.0,21.3875,21.3875,21.28,21.3289,234400.0
2014-04-11 11:25:00,21.82,21.84,21.74,21.75,232200.0,21.3289,21.3484,21.2507,21.2605,232200.0
2014-04-11 11:30:00,21.75,21.76,21.7,21.75,215800.0,21.2605,21.2702,21.2116,21.2605,215800.0
2014-04-11 11:35:00,21.74,21.83,21.71,21.76,415400.0,21.2507,21.3387,21.2214,21.2702,415400.0
2014-04-11 11:40:00,21.76,21.78,21.71,21.76,184800.0,21.2702,21.2898,21.2214,21.2702,184800.0
2014-04-11 11:45:00,21.76,21.76,21.69,21.71,255700.0,21.2702,21.2702,21.2018,21.2214,255700.0
2014-04-11 11:50:00,21.71,21.77,21.68,21.72,225700.0,21.2214,21.28,21.192,21.2311,225700.0
2014-04-11 11:55:00,21.72,21.76,21.7,21.75,135500.0,21.2311,21.2702,21.2116,21.2605,135500.0
2014-04-11 12:00:00,21.74,21.8,21.72,21.76,257700.0,21.2507,21.3093,21.2311,21.2702,257700.0
2014-04-11 12:05:00,21.75,21.76,21.61,21.61,307500.0,21.2605,21.2702,21.1236,21.1236,307500.0
2014-04-11 12:10:00,21.62,21.63,21.48,21.48,333100.0,21.1334,21.1432,20.9965,20.9965,333100.0
2014-04-11 12:15:00,21.48,21.51,21.42,21.5,593600.0,20.9965,21.0259,20.9379,21.0161,593600.0
2014-04-11 12:20:00,21.5,21.5,21.41,21.43,360800.0,21.0161,21.0161,20.9281,20.9477,360800.0
2014-04-11 12:25:00,21.43,21.51,21.42,21.45,263400.0,20.9477,21.0259,20.9379,20.9672,263400.0
2014-04-11 12:30:00,21.45,21.49,21.43,21.44,229400.0,20.9672,21.0063,20.9477,20.9574,229400.0
2014-04-11 12:35:00,21.44,21.44,21.4,21.41,231200.0,20.9574,20.9574,20.9183,20.9281,231200.0
2014-04-11 12:40:00,21.41,21.46,21.38,21.38,416900.0,20.9281,20.977,20.8988,20.8988,416900.0
2014-04-11 12:45:00,21.38,21.39,21.33,21.35,356600.0,20.8988,20.9086,20.8499,20.8695,356600.0
2014-04-11 12:50:00,21.35,21.35,21.27,21.29,309100.0,20.8695,20.8695,20.7913,20.8108,309100.0
2014-04-11 12:55:00,21.29,21.41,21.29,21.41,175000.0,20.8108,20.9281,20.8108,20.9281,175000.0
2014-04-11 13:00:00,21.41,21.42,21.35,21.36,132700.0,20.9281,20.9379,20.8695,20.8792,132700.0
2014-04-11 13:05:00,21.36,21.36,21.25,21.27,239600.0,20.8792,20.8792,20.7717,20.7913,239600.0
2014-04-11 13:10:00,21.26,21.33,21.25,21.25,430400.0,20.7815,20.8499,20.7717,20.7717,430400.0
2014-04-11 13:15:00,21.26,21.26,21.14,21.21,470100.0,20.7815,20.7815,20.6642,20.7326,470100.0
2014-04-11 13:20:00,21.2,21.21,21.12,21.18,708400.0,20.7228,20.7326,20.6446,20.7033,708400.0
2014-04-11 13:25:00,21.18,21.21,21.1,21.11,525700.0,20.7033,20.7326,20.6251,20.6349,525700.0
2014-04-11 13:30:00,21.12,21.13,21.02,21.13,570200.0,20.6446,20.6544,20.5469,20.6544,570200.0
2014-04-11 13:35:00,21.13,21.16,21.09,21.14,364300.0,20.6544,20.6837,20.6153,20.6642,364300.0
2014-04-11 13:40:00,21.14,21.33,21.14,21.33,452900.0,20.6642,20.8499,20.6642,20.8499,452900.0
2014-04-11 13:45:00,21.33,21.45,21.33,21.43,429600.0,20.8499,20.9672,20.8499,20.9477,429600.0
2014-04-11 13:50:00,21.43,21.45,21.36,21.39,379100.0,20.9477,20.9672,20.8792,20.9086,379100.0
2014-04-11 13:55:00,21.39,21.39,21.31,21.32,255700.0,20.9086,20.9086,20.8304,20.8401,255700.0
2014-04-11 14:00:00,21.31,21.37,21.31,21.31,191100.0,20.8304,20.889,20.8304,20.8304,191100.0
2014-04-11 14:05:00,21.32,21.39,21.31,21.35,198800.0,20.8401,20.9086,20.8304,20.8695,198800.0
2014-04-11 14:10:00,21.34,21.35,21.3,21.31,236100.0,20.8597,20.8695,20.8206,20.8304,236100.0
2014-04-11 14:15:00,21.3,21.33,21.28,21.29,254300.0,20.8206,20.8499,20.801,20.8108,254300.0
2014-04-11 14:20:00,21.3,21.31,21.26,21.3,289600.0,20.8206,20.8304,20.7815,20.8206,289600.0
2014-04-11 14:25:00,21.3,21.35,21.28,21.3,312700.0,20.8206,20.8695,20.801,20.8206,312700.0
2014-04-11 14:30:00,21.3,21.32,21.25,21.28,140900.0,20.8206,20.8401,20.7717,20.801,140900.0
2014-04-11 14:35:00,21.28,21.29,21.21,21.21,183700.0,20.801,20.8108,20.7326,20.7326,183700.0
2014-04-11 14:40:00,21.21,21.24,21.14,21.15,230900.0,20.7326,20.7619,20.6642,20.674,230900.0
2014-04-11 14:45:00,21.14,21.17,21.1,21.1,226000.0,20.6642,20.6935,20.6251,20.6251,226000.0
2014-04-11 14:50:00,21.11,21.21,21.11,21.21,266300.0,20.6349,20.7326,20.6349,20.7326,266300.0
2014-04-11 14:55:00,21.2,21.28,21.2,21.24,429800.0,20.7228,20.801,20.7228,20.7619,429800.0
2014-04-11 15:00:00,21.23,21.23,21.09,21.11,291700.0,20.7522,20.7522,20.6153,20.6349,291700.0
2014-04-11 15:05:00,21.1,21.16,21.09,21.16,334900.0,20.6251,20.6837,20.6153,20.6837,334900.0
2014-04-11 15:10:00,21.16,21.19,21.14,21.16,265400.0,20.6837,20.7131,20.6642,20.6837,265400.0
2014-04-11 15:15:00,21.16,21.18,21.13,21.13,307200.0,20.6837,20.7033,20.6544,20.6544,307200.0
2014-04-11 15:20:00,21.13,21.25,21.13,21.25,382300.0,20.6544,20.7717,20.6544,20.7717,382300.0
2014-04-11 15:25:00,21.26,21.29,21.25,21.26,485300.0,20.7815,20.8108,20.7717,20.7815,485300.0
2014-04-11 15:30:00,21.26,21.27,21.18,21.19,499400.0,20.7815,20.7913,20.7033,20.7131,499400.0
2014-04-11 15:35:00,21.19,21.21,21.15,21.19,414100.0,20.7131,20.7326,20.674,20.7131,414100.0
2014-04-11 15:40:00,21.19,21.24,21.18,21.21,396000.0,20.7131,20.7619,20.7033,20.7326,396000.0
2014-04-11 15:45:00,21.21,21.21,21.14,21.17,463000.0,20.7326,20.7326,20.6642,20.6935,463000.0
2014-04-11 15:50:00,21.17,21.19,21.13,21.16,1198600.0,20.6935,20.7131,20.6544,20.6837,1198600.0
2014-04-11 15:55:00,21.15,21.2,21.12,21.13,1217800.0,20.674,20.7228,20.6446,20.6544,1217800.0
2014-04-14 09:30:00,21.35,21.62,21.27,21.38,1250800.0,20.8695,21.1334,20.7913,20.8988,1250800.0
2014-04-14 09:35:00,21.38,21.44,21.25,21.38,763700.0,20.8988,20.9574,20.7717,20.8988,763700.0
2014-04-14 09:40:00,21.38,21.41,21.34,21.39,577900.0,20.8988,20.9281,20.8597,20.9086,577900.0
2014-04-14 09:45:00,21.39,21.52,21.36,21.51,622400.0,20.9086,21.0356,20.8792,21.0259,622400.0
2014-04-14 09:50:00,21.5,21.53,21.45,21.48,420700.0,21.0161,21.0454,20.9672,20.9965,420700.0
2014-04-14 09:55:00,21.48,21.55,21.47,21.52,364900.0,20.9965,21.065,20.9868,21.0356,364900.0
2014-04-14 10:00:00,21.52,21.57,21.38,21.47,785500.0,21.0356,21.0845,20.8988,20.9868,785500.0
2014-04-14 10:05:00,21.48,21.53,21.46,21.5,489100.0,20.9965,21.0454,20.977,21.0161,489100.0
2014-04-14 10:10:00,21.49,21.65,21.48,21.62,431000.0,21.0063,21.1627,20.9965,21.1334,431000.0
2014-04-14 10:15:00,21.61,21.62,21.57,21.6,288900.0,21.1236,21.1334,21.0845,21.1138,288900.0
2014-04-14 10:20:00,21.59,21.63,21.56,21.6,572700.0,21.1041,21.1432,21.0747,21.1138,572700.0
2014-04-14 10:25:00,21.59,21.68,21.59,21.68,412900.0,21.1041,21.192,21.1041,21.192,412900.0
2014-04-14 10:30:00,21.67,21.7,21.63,21.67,197100.0,21.1823,21.2116,21.1432,21.1823,197100.0
2014-04-14 10:35:00,21.67,21.75,21.62,21.72,301600.0,21.1823,21.2605,21.1334,21.2311,301600.0
2014-04-14 10:40:00,21.72,21.9,21.71,21.89,563500.0,21.2311,21.4071,21.2214,21.3973,563500.0
2014-04-14 10:45:00,21.86,21.92,21.8,21.88,388600.0,21.368,21.4266,21.3093,21.3875,388600.0
2014-04-14 10:50:00,21.87,21.92,21.83,21.92,238300.0,21.3778,21.4266,21.3387,21.4266,238300.0
2014-04-14 10:55:00,21.91,21.97,21.88,21.91,363600.0,21.4169,21.4755,21.3875,21.4169,363600.0
2014-04-14 11:00:00,21.92,21.95,21.89,21.91,226800.0,21.4266,21.456,21.3973,21.4169,226800.0
2014-04-14 11:05:00,21.91,21.93,21.85,21.86,210100.0,21.4169,21.4364,21.3582,21.368,210100.0
2014-04-14 11:10:00,21.86,21.87,21.78,21.86,425600.0,21.368,21.3778,21.2898,21.368,425600.0
2014-04-14 11:15:00,21.85,21.87,21.82,21.86,160400.0,21.3582,21.3778,21.3289,21.368,160400.0
2014-04-14 11:20:00,21.85,21.87,21.8,21.86,301600.0,21.3582,21.3778,21.3093,21.368,301600.0
2014-04-14 11:25:00,21.86,21.95,21.86,21.95,232700.0,21.368,21.456,21.368,21.456,232700.0
2014-04-14 11:30:00,21.94,22.06,21.94,22.06,428000.0,21.4462,21.5635,21.4462,21.5635,428000.0
2014-04-14 11:35:00,22.06,22.11,22.02,22.08,576100.0,21.5635,21.6124,21.5244,21.583,576100.0
2014-04-14 11:40:00,22.08,22.08,22.02,22.03,314100.0,21.583,21.583,21.5244,21.5342,314100.0
2014-04-14 11:45:00,22.03,22.07,22.02,22.05,258300.0,21.5342,21.5733,21.5244,21.5537,258300.0
2014-04-14 11:50:00,22.05,22.07,22.03,22.05,221300.0,21.5537,21.5733,21.5342,21.5537,221300.0
2014-04-14 11:55:00,22.05,22.06,22.02,22.02,235700.0,21.5537,21.5635,21.5244,21.5244,235700.0
2014-04-14 12:00:00,22.02,22.07,22.01,22.06,412600.0,21.5244,21.5733,21.5146,21.5635,412600.0
2014-04-14 12:05:00,22.05,22.07,22.02,22.07,212900.0,21.5537,21.5733,21.5244,21.5733,212900.0
2014-04-14 12:10:00,22.07,22.14,22.05,22.12,411700.0,21.5733,21.6417,21.5537,21.6221,411700.0
2014-04-14 12:15:00,22.11,22.14,22.08,22.09,242300.0,21.6124,21.6417,21.583,21.5928,242300.0
2014-04-14 12:20:00,22.09,22.13,22.07,22.07,161600.0,21.5928,21.6319,21.5733,21.5733,161600.0
2014-04-14 12:25:00,22.08,22.1,22.05,22.08,421300.0,21.583,21.6026,21.5537,21.583,421300.0
2014-04-14 12:30:00,22.08,22.11,22.02,22.09,416500.0,21.583,21.6124,21.5244,21.5928,416500.0
2014-04-14 12:35:00,22.08,22.1,22.05,22.05,167100.0,21.583,21.6026,21.5537,21.5537,167100.0
2014-04-14 12:40:00,22.04,22.07,22.04,22.05,319200.0,21.5439,21.5733,21.5439,21.5537,319200.0
2014-04-14 12:45:00,22.05,22.09,22.04,22.07,98300.0,21.5537,21.5928,21.5439,21.5733,98300.0
2014-04-14 12:50:00,22.08,22.08,22.04,22.08,178700.0,21.583,21.583,21.5439,21.583,178700.0
2014-04-14 12:55:00,22.09,22.09,22.03,22.06,204700.0,21.5928,21.5928,21.5342,21.5635,204700.0
2014-04-14 13:00:00,22.06,22.08,22.04,22.06,199200.0,21.5635,21.583,21.5439,21.5635,199200.0
2014-04-14 13:05:00,22.06,22.07,22.04,22.05,126900.0,21.5635,21.5733,21.5439,21.5537,126900.0
2014-04-14 13:10:00,22.04,22.06,21.96,21.97,366600.0,21.5439,21.5635,21.4657,21.4755,366600.0
2014-04-14 13:15:00,21.96,21.99,21.92,21.97,236000.0,21.4657,21.4951,21.4266,21.4755,236000.0
2014-04-14 13:20:00,21.98,22.0,21.96,22.0,314100.0,21.4853,21.5048,21.4657,21.5048,314100.0
2014-04-14 13:25:00,22.0,22.04,21.97,21.98,149800.0,21.5048,21.5439,21.4755,21.4853,149800.0
2014-04-14 13:30:00,21.98,22.03,21.98,22.02,284100.0,21.4853,21.5342,21.4853,21.5244,284100.0
2014-04-14 13:35:00,22.01,22.08,22.0,22.07,160500.0,21.5146,21.583,21.5048,21.5733,160500.0
2014-04-14 13:40:00,22.08,22.08,22.02,22.04,76400.0,21.583,21.583,21.5244,21.5439,76400.0
2014-04-14 13:45:00,22.04,22.05,21.99,22.0,273700.0,21.5439,21.5537,21.4951,21.5048,273700.0
2014-04-14 13:50:00,22.01,22.02,22.0,22.0,190000.0,21.5146,21.5244,21.5048,21.5048,190000.0
2014-04-14 13:55:00,22.0,22.02,21.99,22.0,319600.0,21.5048,21.5244,21.4951,21.5048,319600.0
2014-04-14 14:00:00,22.0,22.01,21.92,21.95,395500.0,21.5048,21.5146,21.4266,21.456,395500.0
2014-04-14 14:05:00,21.96,22.06,21.96,22.04,175100.0,21.4657,21.5635,21.4657,21.5439,175100.0
2014-04-14 14:10:00,22.03,22.08,22.01,22.05,348300.0,21.5342,21.583,21.5146,21.5537,348300.0
2014-04-14 14:15:00,22.05,22.07,22.04,22.05,262700.0,21.5537,21.5733,21.5439,21.5537,262700.0
2014-04-14 14:20:00,22.05,22.07,22.0,22.01,352500.0,21.5537,21.5733,21.5048,21.5146,352500.0
2014-04-14 14:25:00,22.02,22.02,21.94,21.94,212700.0,21.5244,21.5244,21.4462,21.4462,212700.0
2014-04-14 14:30:00,21.94,21.97,21.89,21.94,291400.0,21.4462,21.4755,21.3973,21.4462,291400.0
2014-04-14 14:35:00,21.94,21.96,21.91,21.92,172200.0,21.4462,21.4657,21.4169,21.4266,172200.0
2014-04-14 14:40:00,21.91,21.92,21.85,21.88,243400.0,21.4169,21.4266,21.3582,21.3875,243400.0
2014-04-14 14:45:00,21.88,21.89,21.78,21.79,402100.0,21.3875,21.3973,21.2898,21.2996,402100.0
2014-04-14 14:50:00,21.79,21.81,21.72,21.75,429300.0,21.2996,21.3191,21.2311,21.2605,429300.0
2014-04-14 14:55:00,21.75,21.75,21.65,21.65,197600.0,21.2605,21.2605,21.1627,21.1627,197600.0
2014-04-14 15:00:00,21.64,21.65,21.48,21.5,573000.0,21.1529,21.1627,20.9965,21.0161,573000.0
2014-04-14 15:05:00,21.5,21.52,21.42,21.43,617400.0,21.0161,21.0356,20.9379,20.9477,617400.0
2014-04-14 15:10:00,21.43,21.48,21.37,21.38,452400.0,20.9477,20.9965,20.889,20.8988,452400.0
2014-04-14 15:15:00,21.38,21.49,21.37,21.49,412500.0,20.8988,21.0063,20.889,21.0063,412500.0
2014-04-14 15:20:00,21.49,21.7,21.49,21.68,572500.0,21.0063,21.2116,21.0063,21.192,572500.0
2014-04-14 15:25:00,21.68,21.75,21.62,21.73,598600.0,21.192,21.2605,21.1334,21.2409,598600.0
2014-04-14 15:30:00,21.73,21.81,21.73,21.8,681400.0,21.2409,21.3191,21.2409,21.3093,681400.0
2014-04-14 15:35:00,21.8,21.88,21.75,21.86,691600.0,21.3093,21.3875,21.2605,21.368,691600.0
2014-04-14 15:40:00,21.86,21.86,21.81,21.85,380400.0,21.368,21.368,21.3191,21.3582,380400.0
2014-04-14 15:45:00,21.85,21.92,21.83,21.86,776700.0,21.3582,21.4266,21.3387,21.368,776700.0
2014-04-14 15:50:00,21.86,21.93,21.83,21.89,813400.0,21.368,21.4364,21.3387,21.3973,813400.0
2014-04-14 15:55:00,21.89,21.93,21.89,21.9,778800.0,21.3973,21.4364,21.3973,21.4071,778800.0
2014-04-15 09:30:00,21.92,22.01,21.75,21.8,455000.0,21.4266,21.5146,21.2605,21.3093,455000.0
2014-04-15 09:35:00,21.79,21.94,21.79,21.86,463000.0,21.2996,21.4462,21.2996,21.368,463000.0
2014-04-15 09:40:00,21.87,22.07,21.87,22.01,433100.0,21.3778,21.5733,21.3778,21.5146,433100.0
2014-04-15 09:45:00,22.01,22.13,22.0,22.1,723300.0,21.5146,21.6319,21.5048,21.6026,723300.0
2014-04-15 09:50:00,22.1,22.16,22.09,22.13,658100.0,21.6026,21.6612,21.5928,21.6319,658100.0
2014-04-15 09:55:00,22.12,22.13,21.96,22.02,480100.0,21.6221,21.6319,21.4657,21.5244,480100.0
2014-04-15 10:00:00,22.01,22.08,21.98,22.0,315800.0,21.5146,21.583,21.4853,21.5048,315800.0
2014-04-15 10:05:00,22.0,22.03,21.94,22.03,800900.0,21.5048,21.5342,21.4462,21.5342,800900.0
2014-04-15 10:10:00,22.03,22.04,21.95,21.96,600700.0,21.5342,21.5439,21.456,21.4657,600700.0
2014-04-15 10:15:00,21.96,21.99,21.88,21.9,483600.0,21.4657,21.4951,21.3875,21.4071,483600.0
2014-04-15 10:20:00,21.9,21.93,21.73,21.79,472100.0,21.4071,21.4364,21.2409,21.2996,472100.0
2014-04-15 10:25:00,21.79,21.91,21.73,21.79,315500.0,21.2996,21.4169,21.2409,21.2996,315500.0
2014-04-15 10:30:00,21.79,21.87,21.72,21.87,437400.0,21.2996,21.3778,21.2311,21.3778,437400.0
2014-04-15 10:35:00,21.86,21.93,21.85,21.91,270900.0,21.368,21.4364,21.3582,21.4169,270900.0
2014-04-15 10:40:00,21.92,22.0,21.86,21.91,303100.0,21.4266,21.5048,21.368,21.4169,303100.0
2014-04-15 10:45:00,21.9,22.0,21.86,21.92,277700.0,21.4071,21.5048,21.368,21.4266,277700.0
2014-04-15 10:50:00,21.92,21.97,21.85,21.86,417800.0,21.4266,21.4755,21.3582,21.368,417800.0
2014-04-15 10:55:00,21.86,21.99,21.86,21.92,672800.0,21.368,21.4951,21.368,21.4266,672800.0
2014-04-15 11:00:00,21.92,21.93,21.78,21.82,552600.0,21.4266,21.4364,21.2898,21.3289,552600.0
2014-04-15 11:05:00,21.83,21.9,21.8,21.83,237100.0,21.3387,21.4071,21.3093,21.3387,237100.0
2014-04-15 11:10:00,21.83,21.88,21.8,21.8,183700.0,21.3387,21.3875,21.3093,21.3093,183700.0
2014-04-15 11:15:00,21.8,21.92,21.79,21.92,265600.0,21.3093,21.4266,21.2996,21.4266,265600.0
2014-04-15 11:20:00,21.92,21.95,21.84,21.88,207100.0,21.4266,21.456,21.3484,21.3875,207100.0
2014-04-15 11:25:00,21.88,21.92,21.78,21.81,226100.0,21.3875,21.4266,21.2898,21.3191,226100.0
2014-04-15 11:30:00,21.81,21.9,21.79,21.81,135600.0,21.3191,21.4071,21.2996,21.3191,135600.0
2014-04-15 11:35:00,21.82,21.85,21.78,21.8,309100.0,21.3289,21.3582,21.2898,21.3093,309100.0
2014-04-15 11:40:00,21.79,21.83,21.75,21.78,220400.0,21.2996,21.3387,21.2605,21.2898,220400.0
2014-04-15 11:45:00,21.79,21.79,21.66,21.69,217500.0,21.2996,21.2996,21.1725,21.2018,217500.0
2014-04-15 11:50:00,21.69,21.71,21.57,21.63,308900.0,21.2018,21.2214,21.0845,21.1432,308900.0
2014-04-15 11:55:00,21.63,21.64,21.52,21.55,395400.0,21.1432,21.1529,21.0356,21.065,395400.0
2014-04-15 12:00:00,21.55,21.62,21.54,21.61,285200.0,21.065,21.1334,21.0552,21.1236,285200.0
2014-04-15 12:05:00,21.61,21.64,21.55,21.64,227400.0,21.1236,21.1529,21.065,21.1529,227400.0
2014-04-15 12:10:00,21.63,21.66,21.59,21.63,150300.0,21.1432,21.1725,21.1041,21.1432,150300.0
2014-04-15 12:15:00,21.63,21.65,21.6,21.62,114300.0,21.1432,21.1627,21.1138,21.1334,114300.0
2014-04-15 12:20:00,21.62,21.65,21.58,21.62,147300.0,21.1334,21.1627,21.0943,21.1334,147300.0
2014-04-15 12:25:00,21.62,21.74,21.61,21.74,192400.0,21.1334,21.2507,21.1236,21.2507,192400.0
2014-04-15 12:30:00,21.73,21.73,21.66,21.67,260000.0,21.2409,21.2409,21.1725,21.1823,260000.0
2014-04-15 12:35:00,21.68,21.72,21.67,21.68,108000.0,21.192,21.2311,21.1823,21.192,108000.0
2014-04-15 12:40:00,21.67,21.74,21.67,21.68,107300.0,21.1823,21.2507,21.1823,21.192,107300.0
2014-04-15 12:45:00,21.67,21.71,21.63,21.66,275900.0,21.1823,21.2214,21.1432,21.1725,275900.0
2014-04-15 12:50:00,21.67,21.68,21.63,21.65,240800.0,21.1823,21.192,21.1432,21.1627,240800.0
2014-04-15 12:55:00,21.64,21.68,21.58,21.61,228300.0,21.1529,21.192,21.0943,21.1236,228300.0
2014-04-15 13:00:00,21.61,21.66,21.59,21.66,261500.0,21.1236,21.1725,21.1041,21.1725,261500.0
2014-04-15 13:05:00,21.66,21.72,21.63,21.72,161800.0,21.1725,21.2311,21.1432,21.2311,161800.0
2014-04-15 13:10:00,21.71,21.76,21.71,21.74,323300.0,21.2214,21.2702,21.2214,21.2507,323300.0
2014-04-15 13:15:00,21.74,21.87,21.74,21.85,247500.0,21.2507,21.3778,21.2507,21.3582,247500.0
2014-04-15 13:20:00,21.86,21.87,21.8,21.83,294200.0,21.368,21.3778,21.3093,21.3387,294200.0
2014-04-15 13:25:00,21.82,21.84,21.79,21.84,274000.0,21.3289,21.3484,21.2996,21.3484,274000.0
2014-04-15 13:30:00,21.85,21.95,21.82,21.94,306900.0,21.3582,21.456,21.3289,21.4462,306900.0
2014-04-15 13:35:00,21.94,21.97,21.91,21.94,229300.0,21.4462,21.4755,21.4169,21.4462,229300.0
2014-04-15 13:40:00,21.94,22.03,21.93,21.98,346800.0,21.4462,21.5342,21.4364,21.4853,346800.0
2014-04-15 13:45:00,21.98,21.99,21.92,21.96,95600.0,21.4853,21.4951,21.4266,21.4657,95600.0
2014-04-15 13:50:00,21.95,22.02,21.94,22.01,101900.0,21.456,21.5244,21.4462,21.5146,101900.0
2014-04-15 13:55:00,22.0,22.07,21.97,22.06,171500.0,21.5048,21.5733,21.4755,21.5635,171500.0
2014-04-15 14:00:00,22.06,22.12,22.05,22.11,254500.0,21.5635,21.6221,21.5537,21.6124,254500.0
2014-04-15 14:05:00,22.12,22.17,22.03,22.04,353000.0,21.6221,21.671,21.5342,21.5439,353000.0
2014-04-15 14:10:00,22.03,22.1,22.0,22.04,227300.0,21.5342,21.6026,21.5048,21.5439,227300.0
2014-04-15 14:15:00,22.05,22.09,21.98,21.98,172500.0,21.5537,21.5928,21.4853,21.4853,172500.0
2014-04-15 14:20:00,21.98,22.01,21.93,22.0,118600.0,21.4853,21.5146,21.4364,21.5048,118600.0
2014-04-15 14:25:00,22.0,22.04,21.94,21.99,120300.0,21.5048,21.5439,21.4462,21.4951,120300.0
2014-04-15 14:30:00,22.0,22.1,21.98,22.1,159800.0,21.5048,21.6026,21.4853,21.6026,159800.0
2014-04-15 14:35:00,22.1,22.12,22.04,22.1,146800.0,21.6026,21.6221,21.5439,21.6026,146800.0
2014-04-15 14:40:00,22.1,22.14,22.09,22.12,130000.0,21.6026,21.6417,21.5928,21.6221,130000.0
2014-04-15 14:45:00,22.12,22.17,22.12,22.14,193900.0,21.6221,21.671,21.6221,21.6417,193900.0
2014-04-15 14:50:00,22.14,22.22,22.14,22.21,311000.0,21.6417,21.7199,21.6417,21.7101,311000.0
2014-04-15 14:55:00,22.21,22.22,22.1,22.12,376600.0,21.7101,21.7199,21.6026,21.6221,376600.0
2014-04-15 15:00:00,22.13,22.17,22.1,22.1,174200.0,21.6319,21.671,21.6026,21.6026,174200.0
2014-04-15 15:05:00,22.1,22.11,22.01,22.02,324800.0,21.6026,21.6124,21.5146,21.5244,324800.0
2014-04-15 15:10:00,22.03,22.18,22.03,22.17,203700.0,21.5342,21.6808,21.5342,21.671,203700.0
2014-04-15 15:15:00,22.17,22.24,22.13,22.24,351800.0,21.671,21.7394,21.6319,21.7394,351800.0
2014-04-15 15:20:00,22.23,22.24,22.17,22.2,203500.0,21.7297,21.7394,21.671,21.7003,203500.0
2014-04-15 15:25:00,22.2,22.23,22.14,22.23,246000.0,21.7003,21.7297,21.6417,21.7297,246000.0
2014-04-15 15:30:00,22.23,22.24,22.16,22.19,324100.0,21.7297,21.7394,21.6612,21.6906,324100.0
2014-04-15 15:35:00,22.19,22.19,22.13,22.14,231300.0,21.6906,21.6906,21.6319,21.6417,231300.0
2014-04-15 15:40:00,22.14,22.18,22.07,22.09,298200.0,21.6417,21.6808,21.5733,21.5928,298200.0
2014-04-15 15:45:00,22.09,22.22,22.09,22.2,316800.0,21.5928,21.7199,21.5928,21.7003,316800.0
2014-04-15 15:50:00,22.2,22.22,22.18,22.19,421400.0,21.7003,21.7199,21.6808,21.6906,421400.0
2014-04-15 15:55:00,22.19,22.2,22.15,22.17,875600.0,21.6906,21.7003,21.6515,21.671,875600.0
2014-04-16 09:30:00,22.36,22.42,22.25,22.32,609200.0,21.8567,21.9154,21.7492,21.8176,609200.0
2014-04-16 09:35:00,22.32,22.34,22.11,22.21,540700.0,21.8176,21.8372,21.6124,21.7101,540700.0
2014-04-16 09:40:00,22.21,22.27,22.19,22.22,400300.0,21.7101,21.7688,21.6906,21.7199,400300.0
2014-04-16 09:45:00,22.23,22.25,22.12,22.15,631700.0,21.7297,21.7492,21.6221,21.6515,631700.0
2014-04-16 09:50:00,22.15,22.15,22.0,22.04,290400.0,21.6515,21.6515,21.5048,21.5439,290400.0
2014-04-16 09:55:00,22.03,22.26,22.03,22.2,304100.0,21.5342,21.759,21.5342,21.7003,304100.0
2014-04-16 10:00:00,22.19,22.19,22.09,22.14,489000.0,21.6906,21.6906,21.5928,21.6417,489000.0
2014-04-16 10:05:00,22.14,22.25,22.11,22.17,224800.0,21.6417,21.7492,21.6124,21.671,224800.0
2014-04-16 10:10:00,22.18,22.32,22.18,22.2,390900.0,21.6808,21.8176,21.6808,21.7003,390900.0
2014-04-16 10:15:00,22.21,22.39,22.21,22.39,319700.0,21.7101,21.8861,21.7101,21.8861,319700.0
2014-04-16 10:20:00,22.39,22.48,22.37,22.44,551700.0,21.8861,21.974,21.8665,21.9349,551700.0
2014-04-16 10:25:00,22.44,22.5,22.41,22.43,305300.0,21.9349,21.9936,21.9056,21.9252,305300.0
2014-04-16 10:30:00,22.42,22.44,22.35,22.35,325100.0,21.9154,21.9349,21.847,21.847,325100.0
2014-04-16 10:35:00,22.35,22.42,22.32,22.33,200800.0,21.847,21.9154,21.8176,21.8274,200800.0
2014-04-16 10:40:00,22.33,22.35,22.21,22.22,281800.0,21.8274,21.847,21.7101,21.7199,281800.0
2014-04-16 10:45:00,22.21,22.3,22.16,22.28,283200.0,21.7101,21.7981,21.6612,21.7785,283200.0
2014-04-16 10:50:00,22.29,22.34,22.23,22.24,178900.0,21.7883,21.8372,21.7297,21.7394,178900.0
2014-04-16 10:55:00,22.24,22.34,22.24,22.25,120100.0,21.7394,21.8372,21.7394,21.7492,120100.0
2014-04-16 11:00:00,22.24,22.27,22.21,22.23,145900.0,21.7394,21.7688,21.7101,21.7297,145900.0
2014-04-16 11:05:00,22.22,22.26,22.21,22.24,157000.0,21.7199,21.759,21.7101,21.7394,157000.0
2014-04-16 11:10:00,22.25,22.35,22.25,22.34,184000.0,21.7492,21.847,21.7492,21.8372,184000.0
2014-04-16 11:15:00,22.35,22.4,22.31,22.35,169600.0,21.847,21.8958,21.8079,21.847,169600.0
2014-04-16 11:20:00,22.35,22.35,22.3,22.35,175900.0,21.847,21.847,21.7981,21.847,175900.0
2014-04-16 11:25:00,22.35,22.39,22.32,22.39,156900.0,21.847,21.8861,21.8176,21.8861,156900.0
2014-04-16 11:30:00,22.39,22.43,22.34,22.36,221600.0,21.8861,21.9252,21.8372,21.8567,221600.0
2014-04-16 11:35:00,22.37,22.39,22.31,22.33,106400.0,21.8665,21.8861,21.8079,21.8274,106400.0
2014-04-16 11:40:00,22.33,22.37,22.29,22.31,147300.0,21.8274,21.8665,21.7883,21.8079,147300.0
2014-04-16 11:45:00,22.32,22.38,22.31,22.37,117300.0,21.8176,21.8763,21.8079,21.8665,117300.0
2014-04-16 11:50:00,22.37,22.45,22.37,22.42,176300.0,21.8665,21.9447,21.8665,21.9154,176300.0
2014-04-16 11:55:00,22.43,22.45,22.41,22.44,83800.0,21.9252,21.9447,21.9056,21.9349,83800.0
2014-04-16 12:00:00,22.44,22.45,22.42,22.43,170800.0,21.9349,21.9447,21.9154,21.9252,170800.0
2014-04-16 12:05:00,22.44,22.53,22.44,22.49,474100.0,21.9349,22.0229,21.9349,21.9838,474100.0
2014-04-16 12:10:00,22.49,22.53,22.45,22.46,175000.0,21.9838,22.0229,21.9447,21.9545,175000.0
2014-04-16 12:15:00,22.46,22.52,22.46,22.51,152600.0,21.9545,22.0131,21.9545,22.0034,152600.0
2014-04-16 12:20:00,22.51,22.53,22.49,22.51,167500.0,22.0034,22.0229,21.9838,22.0034,167500.0
2014-04-16 12:25:00,22.51,22.57,22.48,22.49,222200.0,22.0034,22.062,21.974,21.9838,222200.0
2014-04-16 12:30:00,22.49,22.51,22.4,22.44,216000.0,21.9838,22.0034,21.8958,21.9349,216000.0
2014-04-16 12:35:00,22.44,22.47,22.42,22.45,108300.0,21.9349,21.9643,21.9154,21.9447,108300.0
2014-04-16 12:40:00,22.45,22.45,22.38,22.4,199200.0,21.9447,21.9447,21.8763,21.8958,199200.0
2014-04-16 12:45:00,22.39,22.41,22.34,22.38,158800.0,21.8861,21.9056,21.8372,21.8763,158800.0
2014-04-16 12:50:00,22.37,22.42,22.36,22.4,139100.0,21.8665,21.9154,21.8567,21.8958,139100.0
2014-04-16 12:55:00,22.39,22.4,22.3,22.3,157700.0,21.8861,21.8958,21.7981,21.7981,157700.0
2014-04-16 13:00:00,22.3,22.34,22.21,22.22,211600.0,21.7981,21.8372,21.7101,21.7199,211600.0
2014-04-16 13:05:00,22.22,22.31,22.21,22.29,269200.0,21.7199,21.8079,21.7101,21.7883,269200.0
2014-04-16 13:10:00,22.28,22.3,22.25,22.27,124100.0,21.7785,21.7981,21.7492,21.7688,124100.0
2014-04-16 13:15:00,22.27,22.34,22.25,22.33,164300.0,21.7688,21.8372,21.7492,21.8274,164300.0
2014-04-16 13:20:00,22.33,22.38,22.31,22.35,156600.0,21.8274,21.8763,21.8079,21.847,156600.0
2014-04-16 13:25:00,22.36,22.42,22.36,22.38,186100.0,21.8567,21.9154,21.8567,21.8763,186100.0
2014-04-16 13:30:00,22.37,22.37,22.25,22.25,190900.0,21.8665,21.8665,21.7492,21.7492,190900.0
2014-04-16 13:35:00,22.26,22.31,22.25,22.3,137000.0,21.759,21.8079,21.7492,21.7981,137000.0
2014-04-16 13:40:00,22.3,22.36,22.3,22.35,173700.0,21.7981,21.8567,21.7981,21.847,173700.0
2014-04-16 13:45:00,22.35,22.42,22.35,22.37,173700.0,21.847,21.9154,21.847,21.8665,173700.0
2014-04-16 13:50:00,22.38,22.39,22.33,22.35,121700.0,21.8763,21.8861,21.8274,21.847,121700.0
2014-04-16 13:55:00,22.34,22.38,22.31,22.38,89500.0,21.8372,21.8763,21.8079,21.8763,89500.0
2014-04-16 14:00:00,22.37,22.41,22.35,22.37,266000.0,21.8665,21.9056,21.847,21.8665,266000.0
2014-04-16 14:05:00,22.37,22.42,22.36,22.38,132200.0,21.8665,21.9154,21.8567,21.8763,132200.0
2014-04-16 14:10:00,22.38,22.42,22.35,22.35,185200.0,21.8763,21.9154,21.847,21.847,185200.0
2014-04-16 14:15:00,22.35,22.36,22.22,22.25,327300.0,21.847,21.8567,21.7199,21.7492,327300.0
2014-04-16 14:20:00,22.25,22.28,22.19,22.26,373500.0,21.7492,21.7785,21.6906,21.759,373500.0
2014-04-16 14:25:00,22.26,22.3,22.13,22.2,585300.0,21.759,21.7981,21.6319,21.7003,585300.0
2014-04-16 14:30:00,22.2,22.31,22.19,22.26,190200.0,21.7003,21.8079,21.6906,21.759,190200.0
2014-04-16 14:35:00,22.26,22.31,22.22,22.31,144000.0,21.759,21.8079,21.7199,21.8079,144000.0
2014-04-16 14:40:00,22.3,22.33,22.26,22.26,140900.0,21.7981,21.8274,21.759,21.759,140900.0
2014-04-16 14:45:00,22.27,22.29,22.23,22.26,250900.0,21.7688,21.7883,21.7297,21.759,250900.0
2014-04-16 14:50:00,22.26,22.28,22.23,22.27,243100.0,21.759,21.7785,21.7297,21.7688,243100.0
2014-04-16 14:55:00,22.27,22.31,22.25,22.31,109500.0,21.7688,21.8079,21.7492,21.8079,109500.0
2014-04-16 15:00:00,22.32,22.32,22.25,22.28,172900.0,21.8176,21.8176,21.7492,21.7785,172900.0
2014-04-16 15:05:00,22.28,22.29,22.25,22.28,155100.0,21.7785,21.7883,21.7492,21.7785,155100.0
2014-04-16 15:10:00,22.28,22.31,22.27,22.31,149700.0,21.7785,21.8079,21.7688,21.8079,149700.0
2014-04-16 15:15:00,22.3,22.33,22.29,22.33,192100.0,21.7981,21.8274,21.7883,21.8274,192100.0
2014-04-16 15:20:00,22.33,22.38,22.32,22.37,182400.0,21.8274,21.8763,21.8176,21.8665,182400.0
2014-04-16 15:25:00,22.37,22.4,22.36,22.39,173800.0,21.8665,21.8958,21.8567,21.8861,173800.0
2014-04-16 15:30:00,22.39,22.42,22.37,22.39,317700.0,21.8861,21.9154,21.8665,21.8861,317700.0
2014-04-16 15:35:00,22.4,22.44,22.39,22.44,251900.0,21.8958,21.9349,21.8861,21.9349,251900.0
2014-04-16 15:40:00,22.44,22.48,22.41,22.47,582300.0,21.9349,21.974,21.9056,21.9643,582300.0
2014-04-16 15:45:00,22.47,22.47,22.44,22.46,433700.0,21.9643,21.9643,21.9349,21.9545,433700.0
2014-04-16 15:50:00,22.46,22.5,22.45,22.48,817100.0,21.9545,21.9936,21.9447,21.974,817100.0
2014-04-16 15:55:00,22.48,22.49,22.44,22.48,1102400.0,21.974,21.9838,21.9349,21.974,1102400.0
2014-04-17 09:30:00,23.11,23.37,23.03,23.37,2066600.0,22.5899,22.844,22.5117,22.844,2066600.0
2014-04-17 09:35:00,23.37,23.52,23.34,23.44,1408600.0,22.844,22.9906,22.8147,22.9124,1408600.0
2014-04-17 09:40:00,23.45,23.52,23.43,23.44,1246600.0,22.9222,22.9906,22.9027,22.9124,1246600.0
2014-04-17 09:45:00,23.44,23.46,23.26,23.28,1099400.0,22.9124,22.932,22.7365,22.756,1099400.0
2014-04-17 09:50:00,23.28,23.33,23.11,23.12,1130200.0,22.756,22.8049,22.5899,22.5996,1130200.0
2014-04-17 09:55:00,23.12,23.46,23.1,23.41,966000.0,22.5996,22.932,22.5801,22.8831,966000.0
2014-04-17 10:00:00,23.42,23.5,23.37,23.49,715700.0,22.8929,22.9711,22.844,22.9613,715700.0
2014-04-17 10:05:00,23.49,23.5,23.36,23.42,680300.0,22.9613,22.9711,22.8342,22.8929,680300.0
2014-04-17 10:10:00,23.42,23.49,23.38,23.39,557800.0,22.8929,22.9613,22.8538,22.8636,557800.0
2014-04-17 10:15:00,23.39,23.41,23.27,23.35,423800.0,22.8636,22.8831,22.7463,22.8245,423800.0
2014-04-17 10:20:00,23.35,23.42,23.3,23.42,496200.0,22.8245,22.8929,22.7756,22.8929,496200.0
2014-04-17 10:25:00,23.43,23.5,23.39,23.5,654000.0,22.9027,22.9711,22.8636,22.9711,654000.0
2014-04-17 10:30:00,23.5,23.5,23.39,23.4,786000.0,22.9711,22.9711,22.8636,22.8733,786000.0
2014-04-17 10:35:00,23.4,23.42,23.33,23.4,430700.0,22.8733,22.8929,22.8049,22.8733,430700.0
2014-04-17 10:40:00,23.41,23.5,23.38,23.47,563600.0,22.8831,22.9711,22.8538,22.9418,563600.0
2014-04-17 10:45:00,23.47,23.48,23.37,23.4,616600.0,22.9418,22.9515,22.844,22.8733,616600.0
2014-04-17 10:50:00,23.41,23.47,23.41,23.44,405300.0,22.8831,22.9418,22.8831,22.9124,405300.0
2014-04-17 10:55:00,23.43,23.49,23.39,23.48,367400.0,22.9027,22.9613,22.8636,22.9515,367400.0
2014-04-17 11:00:00,23.48,23.5,23.47,23.5,634000.0,22.9515,22.9711,22.9418,22.9711,634000.0
2014-04-17 11:05:00,23.5,23.5,23.44,23.45,670500.0,22.9711,22.9711,22.9124,22.9222,670500.0
2014-04-17 11:10:00,23.44,23.48,23.39,23.42,323700.0,22.9124,22.9515,22.8636,22.8929,323700.0
2014-04-17 11:15:00,23.41,23.45,23.35,23.38,326400.0,22.8831,22.9222,22.8245,22.8538,326400.0
2014-04-17 11:20:00,23.38,23.44,23.38,23.44,449400.0,22.8538,22.9124,22.8538,22.9124,449400.0
2014-04-17 11:25:00,23.44,23.47,23.37,23.47,457600.0,22.9124,22.9418,22.844,22.9418,457600.0
2014-04-17 11:30:00,23.47,23.49,23.43,23.48,311600.0,22.9418,22.9613,22.9027,22.9515,311600.0
2014-04-17 11:35:00,23.47,23.49,23.32,23.32,380000.0,22.9418,22.9613,22.7951,22.7951,380000.0
2014-04-17 11:40:00,23.32,23.42,23.26,23.39,463000.0,22.7951,22.8929,22.7365,22.8636,463000.0
2014-04-17 11:45:00,23.39,23.46,23.39,23.4,256200.0,22.8636,22.932,22.8636,22.8733,256200.0
2014-04-17 11:50:00,23.41,23.43,23.33,23.39,319000.0,22.8831,22.9027,22.8049,22.8636,319000.0
2014-04-17 11:55:00,23.39,23.44,23.37,23.38,156000.0,22.8636,22.9124,22.844,22.8538,156000.0
2014-04-17 12:00:00,23.37,23.46,23.36,23.46,181200.0,22.844,22.932,22.8342,22.932,181200.0
2014-04-17 12:05:00,23.45,23.47,23.41,23.47,167100.0,22.9222,22.9418,22.8831,22.9418,167100.0
2014-04-17 12:10:00,23.48,23.5,23.45,23.48,269100.0,22.9515,22.9711,22.9222,22.9515,269100.0
2014-04-17 12:15:00,23.48,23.48,23.42,23.45,162700.0,22.9515,22.9515,22.8929,22.9222,162700.0
2014-04-17 12:20:00,23.45,23.45,23.4,23.44,174600.0,22.9222,22.9222,22.8733,22.9124,174600.0
2014-04-17 12:25:00,23.44,23.48,23.44,23.48,134000.0,22.9124,22.9515,22.9124,22.9515,134000.0
2014-04-17 12:30:00,23.48,23.48,23.42,23.48,182000.0,22.9515,22.9515,22.8929,22.9515,182000.0
2014-04-17 12:35:00,23.48,23.49,23.43,23.48,269800.0,22.9515,22.9613,22.9027,22.9515,269800.0
2014-04-17 12:40:00,23.48,23.5,23.47,23.48,397600.0,22.9515,22.9711,22.9418,22.9515,397600.0
2014-04-17 12:45:00,23.48,23.59,23.48,23.57,429900.0,22.9515,23.059,22.9515,23.0395,429900.0
2014-04-17 12:50:00,23.57,23.63,23.57,23.61,382600.0,23.0395,23.0981,23.0395,23.0786,382600.0
2014-04-17 12:55:00,23.62,23.65,23.58,23.63,318100.0,23.0884,23.1177,23.0493,23.0981,318100.0
2014-04-17 13:00:00,23.63,23.73,23.63,23.73,532900.0,23.0981,23.1959,23.0981,23.1959,532900.0
2014-04-17 13:05:00,23.73,23.77,23.69,23.71,621800.0,23.1959,23.235,23.1568,23.1763,621800.0
2014-04-17 13:10:00,23.71,23.82,23.71,23.77,677900.0,23.1763,23.2839,23.1763,23.235,677900.0
2014-04-17 13:15:00,23.77,23.8,23.71,23.72,489100.0,23.235,23.2643,23.1763,23.1861,489100.0
2014-04-17 13:20:00,23.71,23.77,23.71,23.74,360100.0,23.1763,23.235,23.1763,23.2057,360100.0
2014-04-17 13:25:00,23.73,23.74,23.69,23.69,350200.0,23.1959,23.2057,23.1568,23.1568,350200.0
2014-04-17 13:30:00,23.7,23.72,23.57,23.59,395700.0,23.1666,23.1861,23.0395,23.059,395700.0
2014-04-17 13:35:00,23.6,23.74,23.59,23.73,370700.0,23.0688,23.2057,23.059,23.1959,370700.0
2014-04-17 13:40:00,23.73,23.78,23.7,23.77,436300.0,23.1959,23.2448,23.1666,23.235,436300.0
2014-04-17 13:45:00,23.77,23.82,23.72,23.78,547700.0,23.235,23.2839,23.1861,23.2448,547700.0
2014-04-17 13:50:00,23.77,23.94,23.77,23.92,622600.0,23.235,23.4012,23.235,23.3816,622600.0
2014-04-17 13:55:00,23.92,24.0,23.88,24.0,852800.0,23.3816,23.4598,23.3425,23.4598,852800.0
2014-04-17 14:00:00,24.0,24.13,23.99,24.09,1176600.0,23.4598,23.5869,23.45,23.5478,1176600.0
2014-04-17 14:05:00,24.09,24.1,24.02,24.03,518300.0,23.5478,23.5576,23.4794,23.4891,518300.0
2014-04-17 14:10:00,24.04,24.04,23.92,23.97,480700.0,23.4989,23.4989,23.3816,23.4305,480700.0
2014-04-17 14:15:00,23.98,24.02,23.96,24.02,271000.0,23.4403,23.4794,23.4207,23.4794,271000.0
2014-04-17 14:20:00,24.02,24.1,24.01,24.09,471900.0,23.4794,23.5576,23.4696,23.5478,471900.0
2014-04-17 14:25:00,24.09,24.14,23.93,23.94,1116700.0,23.5478,23.5967,23.3914,23.4012,1116700.0
2014-04-17 14:30:00,23.95,23.97,23.88,23.96,446800.0,23.4109,23.4305,23.3425,23.4207,446800.0
2014-04-17 14:35:00,23.95,23.99,23.92,23.98,269600.0,23.4109,23.45,23.3816,23.4403,269600.0
2014-04-17 14:40:00,23.98,23.99,23.9,23.92,391000.0,23.4403,23.45,23.3621,23.3816,391000.0
2014-04-17 14:45:00,23.93,23.94,23.86,23.87,272300.0,23.3914,23.4012,23.323,23.3327,272300.0
2014-04-17 14:50:00,23.86,23.9,23.86,23.88,296600.0,23.323,23.3621,23.323,23.3425,296600.0
2014-04-17 14:55:00,23.87,23.92,23.81,23.89,324100.0,23.3327,23.3816,23.2741,23.3523,324100.0
2014-04-17 15:00:00,23.89,23.95,23.88,23.91,347400.0,23.3523,23.4109,23.3425,23.3718,347400.0
2014-04-17 15:05:00,23.91,23.95,23.91,23.95,480900.0,23.3718,23.4109,23.3718,23.4109,480900.0
2014-04-17 15:10:00,23.95,23.98,23.94,23.96,291500.0,23.4109,23.4403,23.4012,23.4207,291500.0
2014-04-17 15:15:00,23.96,23.98,23.93,23.96,338900.0,23.4207,23.4403,23.3914,23.4207,338900.0
2014-04-17 15:20:00,23.96,23.98,23.96,23.97,234200.0,23.4207,23.4403,23.4207,23.4305,234200.0
2014-04-17 15:25:00,23.96,23.98,23.95,23.98,341600.0,23.4207,23.4403,23.4109,23.4403,341600.0
2014-04-17 15:30:00,23.97,23.98,23.93,23.94,515300.0,23.4305,23.4403,23.3914,23.4012,515300.0
2014-04-17 15:35:00,23.94,23.95,23.91,23.93,517100.0,23.4012,23.4109,23.3718,23.3914,517100.0
2014-04-17 15:40:00,23.94,23.95,23.86,23.87,561100.0,23.4012,23.4109,23.323,23.3327,561100.0
2014-04-17 15:45:00,23.87,23.92,23.86,23.92,673500.0,23.3327,23.3816,23.323,23.3816,673500.0
2014-04-17 15:50:00,23.92,23.93,23.81,23.91,1020500.0,23.3816,23.3914,23.2741,23.3718,1020500.0
2014-04-17 15:55:00,23.92,23.95,23.89,23.91,1588800.0,23.3816,23.4109,23.3523,23.3718,1588800.0
2014-04-21 09:30:00,24.99,25.13,24.75,24.76,2787500.0,24.4275,24.5644,24.1929,24.2027,2787500.0
2014-04-21 09:35:00,24.77,24.84,24.65,24.84,1483500.0,24.2125,24.2809,24.0952,24.2809,1483500.0
2014-04-21 09:40:00,24.84,25.2,24.75,25.01,1944900.0,24.2809,24.6328,24.1929,24.4471,1944900.0
2014-04-21 09:45:00,25.01,25.1,24.72,24.82,1437100.0,24.4471,24.5351,24.1636,24.2614,1437100.0
2014-04-21 09:50:00,24.82,24.92,24.8,24.82,869800.0,24.2614,24.3591,24.2418,24.2614,869800.0
2014-04-21 09:55:00,24.82,24.9,24.81,24.88,387100.0,24.2614,24.3396,24.2516,24.32,387100.0
2014-04-21 10:00:00,24.89,25.07,24.87,25.07,1059500.0,24.3298,24.5057,24.3102,24.5057,1059500.0
2014-04-21 10:05:00,25.07,25.09,24.93,24.97,652800.0,24.5057,24.5253,24.3689,24.408,652800.0
2014-04-21 10:10:00,24.97,24.97,24.75,24.77,858300.0,24.408,24.408,24.1929,24.2125,858300.0
2014-04-21 10:15:00,24.76,24.81,24.67,24.67,761600.0,24.2027,24.2516,24.1147,24.1147,761600.0
2014-04-21 10:20:00,24.67,24.74,24.6,24.68,515300.0,24.1147,24.1832,24.0463,24.1245,515300.0
2014-04-21 10:25:00,24.68,24.77,24.63,24.66,786900.0,24.1245,24.2125,24.0756,24.105,786900.0
2014-04-21 10:30:00,24.66,24.71,24.57,24.67,621100.0,24.105,24.1538,24.017,24.1147,621100.0
2014-04-21 10:35:00,24.67,24.68,24.56,24.57,404100.0,24.1147,24.1245,24.0072,24.017,404100.0
2014-04-21 10:40:00,24.57,24.67,24.57,24.58,526100.0,24.017,24.1147,24.017,24.0268,526100.0
2014-04-21 10:45:00,24.58,24.83,24.57,24.83,508900.0,24.0268,24.2711,24.017,24.2711,508900.0
2014-04-21 10:50:00,24.83,24.86,24.76,24.86,351700.0,24.2711,24.3005,24.2027,24.3005,351700.0
2014-04-21 10:55:00,24.85,24.95,24.82,24.82,643300.0,24.2907,24.3884,24.2614,24.2614,643300.0
2014-04-21 11:00:00,24.83,24.89,24.7,24.73,488900.0,24.2711,24.3298,24.1441,24.1734,488900.0
2014-04-21 11:05:00,24.73,24.8,24.72,24.77,281800.0,24.1734,24.2418,24.1636,24.2125,281800.0
2014-04-21 11:10:00,24.77,24.83,24.71,24.73,459700.0,24.2125,24.2711,24.1538,24.1734,459700.0
2014-04-21 11:15:00,24.73,24.8,24.71,24.77,276500.0,24.1734,24.2418,24.1538,24.2125,276500.0
2014-04-21 11:20:00,24.77,24.79,24.73,24.76,327500.0,24.2125,24.232,24.1734,24.2027,327500.0
2014-04-21 11:25:00,24.76,24.79,24.71,24.73,212900.0,24.2027,24.232,24.1538,24.1734,212900.0
2014-04-21 11:30:00,24.73,24.74,24.58,24.62,529900.0,24.1734,24.1832,24.0268,24.0659,529900.0
2014-04-21 11:35:00,24.62,24.68,24.59,24.67,335800.0,24.0659,24.1245,24.0365,24.1147,335800.0
2014-04-21 11:40:00,24.66,24.76,24.64,24.73,288800.0,24.105,24.2027,24.0854,24.1734,288800.0
2014-04-21 11:45:00,24.73,24.78,24.71,24.72,199700.0,24.1734,24.2223,24.1538,24.1636,199700.0
2014-04-21 11:50:00,24.72,24.82,24.69,24.82,216500.0,24.1636,24.2614,24.1343,24.2614,216500.0
2014-04-21 11:55:00,24.82,24.82,24.75,24.76,128900.0,24.2614,24.2614,24.1929,24.2027,128900.0
2014-04-21 12:00:00,24.76,24.9,24.73,24.9,550000.0,24.2027,24.3396,24.1734,24.3396,550000.0
2014-04-21 12:05:00,24.9,25.0,24.9,25.0,824300.0,24.3396,24.4373,24.3396,24.4373,824300.0
2014-04-21 12:10:00,25.0,25.03,24.93,24.95,749400.0,24.4373,24.4666,24.3689,24.3884,749400.0
2014-04-21 12:15:00,24.96,25.03,24.92,25.02,330000.0,24.3982,24.4666,24.3591,24.4569,330000.0
2014-04-21 12:20:00,25.02,25.02,24.94,24.94,215600.0,24.4569,24.4569,24.3787,24.3787,215600.0
2014-04-21 12:25:00,24.95,25.0,24.94,25.0,125300.0,24.3884,24.4373,24.3787,24.4373,125300.0
2014-04-21 12:30:00,25.0,25.02,24.95,24.98,266500.0,24.4373,24.4569,24.3884,24.4178,266500.0
2014-04-21 12:35:00,24.98,25.03,24.98,24.99,345800.0,24.4178,24.4666,24.4178,24.4275,345800.0
2014-04-21 12:40:00,24.98,25.1,24.98,25.1,507600.0,24.4178,24.5351,24.4178,24.5351,507600.0
2014-04-21 12:45:00,25.1,25.12,25.06,25.09,239200.0,24.5351,24.5546,24.496,24.5253,239200.0
2014-04-21 12:50:00,25.08,25.1,25.03,25.1,297300.0,24.5155,24.5351,24.4666,24.5351,297300.0
2014-04-21 12:55:00,25.09,25.12,25.06,25.1,299200.0,24.5253,24.5546,24.496,24.5351,299200.0
2014-04-21 13:00:00,25.1,25.12,25.02,25.04,218500.0,24.5351,24.5546,24.4569,24.4764,218500.0
2014-04-21 13:05:00,25.04,25.09,25.02,25.06,231600.0,24.4764,24.5253,24.4569,24.496,231600.0
2014-04-21 13:10:00,25.05,25.09,25.05,25.05,215800.0,24.4862,24.5253,24.4862,24.4862,215800.0
2014-04-21 13:15:00,25.06,25.08,25.05,25.07,175400.0,24.496,24.5155,24.4862,24.5057,175400.0
2014-04-21 13:20:00,25.06,25.1,25.05,25.09,268900.0,24.496,24.5351,24.4862,24.5253,268900.0
2014-04-21 13:25:00,25.09,25.14,25.06,25.13,315800.0,24.5253,24.5742,24.496,24.5644,315800.0
2014-04-21 13:30:00,25.13,25.14,25.08,25.11,233000.0,24.5644,24.5742,24.5155,24.5448,233000.0
2014-04-21 13:35:00,25.11,25.11,25.05,25.09,209100.0,24.5448,24.5448,24.4862,24.5253,209100.0
2014-04-21 13:40:00,25.09,25.12,25.05,25.1,202400.0,24.5253,24.5546,24.4862,24.5351,202400.0
2014-04-21 13:45:00,25.11,25.15,25.02,25.02,488400.0,24.5448,24.5839,24.4569,24.4569,488400.0
2014-04-21 13:50:00,25.03,25.12,25.03,25.11,250000.0,24.4666,24.5546,24.4666,24.5448,250000.0
2014-04-21 13:55:00,25.11,25.17,25.1,25.17,319500.0,24.5448,24.6035,24.5351,24.6035,319500.0
2014-04-21 14:00:00,25.17,25.24,25.15,25.17,713800.0,24.6035,24.6719,24.5839,24.6035,713800.0
2014-04-21 14:05:00,25.17,25.24,25.17,25.19,201200.0,24.6035,24.6719,24.6035,24.623,201200.0
2014-04-21 14:10:00,25.18,25.22,25.15,25.22,233200.0,24.6133,24.6524,24.5839,24.6524,233200.0
2014-04-21 14:15:00,25.22,25.23,25.2,25.23,591600.0,24.6524,24.6621,24.6328,24.6621,591600.0
2014-04-21 14:20:00,25.22,25.23,25.13,25.14,355500.0,24.6524,24.6621,24.5644,24.5742,355500.0
2014-04-21 14:25:00,25.14,25.23,25.13,25.22,208200.0,24.5742,24.6621,24.5644,24.6524,208200.0
2014-04-21 14:30:00,25.23,25.23,25.19,25.19,250200.0,24.6621,24.6621,24.623,24.623,250200.0
2014-04-21 14:35:00,25.19,25.23,25.18,25.23,190700.0,24.623,24.6621,24.6133,24.6621,190700.0
2014-04-21 14:40:00,25.23,25.23,25.17,25.18,243300.0,24.6621,24.6621,24.6035,24.6133,243300.0
2014-04-21 14:45:00,25.18,25.25,25.17,25.21,291200.0,24.6133,24.6817,24.6035,24.6426,291200.0
2014-04-21 14:50:00,25.21,25.3,25.21,25.3,696800.0,24.6426,24.7306,24.6426,24.7306,696800.0
2014-04-21 14:55:00,25.3,25.39,25.29,25.33,763200.0,24.7306,24.8185,24.7208,24.7599,763200.0
2014-04-21 15:00:00,25.33,25.33,25.23,25.24,392600.0,24.7599,24.7599,24.6621,24.6719,392600.0
2014-04-21 15:05:00,25.24,25.26,25.14,25.14,487600.0,24.6719,24.6915,24.5742,24.5742,487600.0
2014-04-21 15:10:00,25.14,25.19,25.11,25.14,453200.0,24.5742,24.623,24.5448,24.5742,453200.0
2014-04-21 15:15:00,25.14,25.19,25.13,25.19,415200.0,24.5742,24.623,24.5644,24.623,415200.0
2014-04-21 15:20:00,25.19,25.24,25.18,25.2,333200.0,24.623,24.6719,24.6133,24.6328,333200.0
2014-04-21 15:25:00,25.2,25.23,25.17,25.23,214400.0,24.6328,24.6621,24.6035,24.6621,214400.0
2014-04-21 15:30:00,25.23,25.25,25.21,25.25,463700.0,24.6621,24.6817,24.6426,24.6817,463700.0
2014-04-21 15:35:00,25.25,25.25,25.23,25.24,396500.0,24.6817,24.6817,24.6621,24.6719,396500.0
2014-04-21 15:40:00,25.24,25.27,25.24,25.27,417500.0,24.6719,24.7012,24.6719,24.7012,417500.0
2014-04-21 15:45:00,25.27,25.29,25.23,25.29,677100.0,24.7012,24.7208,24.6621,24.7208,677100.0
2014-04-21 15:50:00,25.28,25.37,25.28,25.36,1463000.0,24.711,24.799,24.711,24.7892,1463000.0
2014-04-21 15:55:00,25.36,25.36,25.3,25.33,1307500.0,24.7892,24.7892,24.7306,24.7599,1307500.0
2014-04-22 09:30:00,25.51,25.99,25.48,25.96,2856200.0,24.9358,25.405,24.9065,25.3757,2856200.0
2014-04-22 09:35:00,25.98,26.12,25.9,25.96,2606900.0,25.3953,25.5321,25.3171,25.3757,2606900.0
2014-04-22 09:40:00,25.95,25.98,25.8,25.83,1176100.0,25.3659,25.3953,25.2193,25.2486,1176100.0
2014-04-22 09:45:00,25.85,25.97,25.77,25.93,723100.0,25.2682,25.3855,25.19,25.3464,723100.0
2014-04-22 09:50:00,25.94,26.01,25.9,25.94,833100.0,25.3562,25.4246,25.3171,25.3562,833100.0
2014-04-22 09:55:00,25.93,25.96,25.83,25.84,538700.0,25.3464,25.3757,25.2486,25.2584,538700.0
2014-04-22 10:00:00,25.85,25.93,25.8,25.89,555200.0,25.2682,25.3464,25.2193,25.3073,555200.0
2014-04-22 10:05:00,25.87,25.95,25.82,25.9,567900.0,25.2877,25.3659,25.2389,25.3171,567900.0
2014-04-22 10:10:00,25.89,25.91,25.82,25.89,407000.0,25.3073,25.3268,25.2389,25.3073,407000.0
2014-04-22 10:15:00,25.88,26.01,25.88,25.96,979400.0,25.2975,25.4246,25.2975,25.3757,979400.0
2014-04-22 10:20:00,25.96,25.98,25.92,25.93,813500.0,25.3757,25.3953,25.3366,25.3464,813500.0
2014-04-22 10:25:00,25.93,25.96,25.89,25.95,331300.0,25.3464,25.3757,25.3073,25.3659,331300.0
2014-04-22 10:30:00,25.95,26.03,25.95,26.03,780400.0,25.3659,25.4441,25.3659,25.4441,780400.0
2014-04-22 10:35:00,26.03,26.1,25.98,25.99,757600.0,25.4441,25.5126,25.3953,25.405,757600.0
2014-04-22 10:40:00,25.99,26.02,25.95,26.02,636000.0,25.405,25.4344,25.3659,25.4344,636000.0
2014-04-22 10:45:00,26.02,26.02,25.91,25.96,416700.0,25.4344,25.4344,25.3268,25.3757,416700.0
2014-04-22 10:50:00,25.96,26.01,25.95,25.98,385700.0,25.3757,25.4246,25.3659,25.3953,385700.0
2014-04-22 10:55:00,25.97,25.98,25.92,25.98,624900.0,25.3855,25.3953,25.3366,25.3953,624900.0
2014-04-22 11:00:00,25.97,26.04,25.95,26.04,671800.0,25.3855,25.4539,25.3659,25.4539,671800.0
2014-04-22 11:05:00,26.04,26.15,26.03,26.13,825700.0,25.4539,25.5614,25.4441,25.5419,825700.0
2014-04-22 11:10:00,26.13,26.17,26.1,26.14,762100.0,25.5419,25.581,25.5126,25.5517,762100.0
2014-04-22 11:15:00,26.13,26.18,26.1,26.14,503500.0,25.5419,25.5908,25.5126,25.5517,503500.0
2014-04-22 11:20:00,26.15,26.17,26.1,26.14,395500.0,25.5614,25.581,25.5126,25.5517,395500.0
2014-04-22 11:25:00,26.14,26.17,26.12,26.14,246800.0,25.5517,25.581,25.5321,25.5517,246800.0
2014-04-22 11:30:00,26.14,26.16,26.12,26.12,284100.0,25.5517,25.5712,25.5321,25.5321,284100.0
2014-04-22 11:35:00,26.13,26.19,26.13,26.19,492800.0,25.5419,25.6005,25.5419,25.6005,492800.0
2014-04-22 11:40:00,26.18,26.2,26.15,26.15,635200.0,25.5908,25.6103,25.5614,25.5614,635200.0
2014-04-22 11:45:00,26.15,26.21,26.15,26.2,467800.0,25.5614,25.6201,25.5614,25.6103,467800.0
2014-04-22 11:50:00,26.2,26.23,26.12,26.13,712700.0,25.6103,25.6396,25.5321,25.5419,712700.0
2014-04-22 11:55:00,26.12,26.18,26.12,26.16,271800.0,25.5321,25.5908,25.5321,25.5712,271800.0
2014-04-22 12:00:00,26.16,26.17,26.13,26.17,214200.0,25.5712,25.581,25.5419,25.581,214200.0
2014-04-22 12:05:00,26.17,26.17,26.13,26.13,124600.0,25.581,25.581,25.5419,25.5419,124600.0
2014-04-22 12:10:00,26.13,26.2,26.13,26.19,212000.0,25.5419,25.6103,25.5419,25.6005,212000.0
2014-04-22 12:15:00,26.19,26.2,26.15,26.19,228200.0,25.6005,25.6103,25.5614,25.6005,228200.0
2014-04-22 12:20:00,26.19,26.24,26.15,26.22,487300.0,25.6005,25.6494,25.5614,25.6299,487300.0
2014-04-22 12:25:00,26.21,26.28,26.21,26.27,498600.0,25.6201,25.6885,25.6201,25.6787,498600.0
2014-04-22 12:30:00,26.27,26.28,26.26,26.27,301700.0,25.6787,25.6885,25.669,25.6787,301700.0
2014-04-22 12:35:00,26.26,26.27,26.18,26.18,217600.0,25.669,25.6787,25.5908,25.5908,217600.0
2014-04-22 12:40:00,26.19,26.19,26.12,26.13,527300.0,25.6005,25.6005,25.5321,25.5419,527300.0
2014-04-22 12:45:00,26.14,26.14,26.04,26.07,431300.0,25.5517,25.5517,25.4539,25.4832,431300.0
2014-04-22 12:50:00,26.07,26.19,26.05,26.18,363000.0,25.4832,25.6005,25.4637,25.5908,363000.0
2014-04-22 12:55:00,26.17,26.19,26.13,26.16,291400.0,25.581,25.6005,25.5419,25.5712,291400.0
2014-04-22 13:00:00,26.16,26.18,26.13,26.18,305400.0,25.5712,25.5908,25.5419,25.5908,305400.0
2014-04-22 13:05:00,26.18,26.19,26.09,26.1,260300.0,25.5908,25.6005,25.5028,25.5126,260300.0
2014-04-22 13:10:00,26.09,26.1,26.03,26.03,372500.0,25.5028,25.5126,25.4441,25.4441,372500.0
2014-04-22 13:15:00,26.04,26.05,25.97,26.02,588700.0,25.4539,25.4637,25.3855,25.4344,588700.0
2014-04-22 13:20:00,26.03,26.11,26.02,26.11,203600.0,25.4441,25.5223,25.4344,25.5223,203600.0
2014-04-22 13:25:00,26.11,26.17,26.11,26.17,331600.0,25.5223,25.581,25.5223,25.581,331600.0
2014-04-22 13:30:00,26.17,26.17,26.12,26.13,183000.0,25.581,25.581,25.5321,25.5419,183000.0
2014-04-22 13:35:00,26.14,26.17,26.1,26.15,180600.0,25.5517,25.581,25.5126,25.5614,180600.0
2014-04-22 13:40:00,26.15,26.19,26.14,26.17,269800.0,25.5614,25.6005,25.5517,25.581,269800.0
2014-04-22 13:45:00,26.17,26.19,26.11,26.15,179500.0,25.581,25.6005,25.5223,25.5614,179500.0
2014-04-22 13:50:00,26.15,26.19,26.14,26.18,136100.0,25.5614,25.6005,25.5517,25.5908,136100.0
2014-04-22 13:55:00,26.19,26.2,26.13,26.14,265300.0,25.6005,25.6103,25.5419,25.5517,265300.0
2014-04-22 14:00:00,26.14,26.17,26.11,26.11,157800.0,25.5517,25.581,25.5223,25.5223,157800.0
2014-04-22 14:05:00,26.11,26.15,26.11,26.14,119000.0,25.5223,25.5614,25.5223,25.5517,119000.0
2014-04-22 14:10:00,26.14,26.15,26.07,26.09,183300.0,25.5517,25.5614,25.4832,25.5028,183300.0
2014-04-22 14:15:00,26.09,26.12,26.08,26.1,162100.0,25.5028,25.5321,25.493,25.5126,162100.0
2014-04-22 14:20:00,26.09,26.15,26.09,26.14,187900.0,25.5028,25.5614,25.5028,25.5517,187900.0
2014-04-22 14:25:00,26.13,26.14,26.09,26.11,222300.0,25.5419,25.5517,25.5028,25.5223,222300.0
2014-04-22 14:30:00,26.12,26.15,26.11,26.14,218200.0,25.5321,25.5614,25.5223,25.5517,218200.0
2014-04-22 14:35:00,26.13,26.18,26.13,26.17,197800.0,25.5419,25.5908,25.5419,25.581,197800.0
2014-04-22 14:40:00,26.17,26.18,26.12,26.17,141400.0,25.581,25.5908,25.5321,25.581,141400.0
2014-04-22 14:45:00,26.17,26.17,26.14,26.16,209300.0,25.581,25.581,25.5517,25.5712,209300.0
2014-04-22 14:50:00,26.16,26.19,26.13,26.17,230500.0,25.5712,25.6005,25.5419,25.581,230500.0
2014-04-22 14:55:00,26.18,26.18,26.15,26.16,119600.0,25.5908,25.5908,25.5614,25.5712,119600.0
2014-04-22 15:00:00,26.16,26.18,26.13,26.17,317400.0,25.5712,25.5908,25.5419,25.581,317400.0
2014-04-22 15:05:00,26.17,26.19,26.15,26.17,307400.0,25.581,25.6005,25.5614,25.581,307400.0
2014-04-22 15:10:00,26.17,26.18,26.14,26.18,289200.0,25.581,25.5908,25.5517,25.5908,289200.0
2014-04-22 15:15:00,26.18,26.19,26.16,26.17,345900.0,25.5908,25.6005,25.5712,25.581,345900.0
2014-04-22 15:20:00,26.17,26.2,26.17,26.19,198400.0,25.581,25.6103,25.581,25.6005,198400.0
2014-04-22 15:25:00,26.19,26.21,26.16,26.18,601100.0,25.6005,25.6201,25.5712,25.5908,601100.0
2014-04-22 15:30:00,26.18,26.2,26.16,26.17,349600.0,25.5908,25.6103,25.5712,25.581,349600.0
2014-04-22 15:35:00,26.18,26.21,26.17,26.2,646100.0,25.5908,25.6201,25.581,25.6103,646100.0
2014-04-22 15:40:00,26.2,26.2,26.12,26.12,530500.0,25.6103,25.6103,25.5321,25.5321,530500.0
2014-04-22 15:45:00,26.13,26.18,26.11,26.18,804300.0,25.5419,25.5908,25.5223,25.5908,804300.0
2014-04-22 15:50:00,26.18,26.24,26.18,26.2,1045300.0,25.5908,25.6494,25.5908,25.6103,1045300.0
2014-04-22 15:55:00,26.21,26.21,26.16,26.18,1865700.0,25.6201,25.6201,25.5712,25.5908,1865700.0
2014-04-23 09:30:00,26.19,26.39,26.15,26.2,1049100.0,25.6005,25.796,25.5614,25.6103,1049100.0
2014-04-23 09:35:00,26.2,26.44,26.19,26.43,797400.0,25.6103,25.8449,25.6005,25.8351,797400.0
2014-04-23 09:40:00,26.43,26.46,26.27,26.3,683400.0,25.8351,25.8645,25.6787,25.7081,683400.0
2014-04-23 09:45:00,26.29,26.29,26.04,26.13,805400.0,25.6983,25.6983,25.4539,25.5419,805400.0
2014-04-23 09:50:00,26.13,26.18,26.07,26.13,403300.0,25.5419,25.5908,25.4832,25.5419,403300.0
2014-04-23 09:55:00,26.12,26.23,26.12,26.17,317600.0,25.5321,25.6396,25.5321,25.581,317600.0
2014-04-23 10:00:00,26.18,26.19,26.03,26.05,537500.0,25.5908,25.6005,25.4441,25.4637,537500.0
2014-04-23 10:05:00,26.05,26.1,25.97,25.99,648300.0,25.4637,25.5126,25.3855,25.405,648300.0
2014-04-23 10:10:00,26.0,26.15,25.99,26.1,447500.0,25.4148,25.5614,25.405,25.5126,447500.0
2014-04-23 10:15:00,26.11,26.2,26.1,26.2,649600.0,25.5223,25.6103,25.5126,25.6103,649600.0
2014-04-23 10:20:00,26.19,26.28,26.17,26.25,479400.0,25.6005,25.6885,25.581,25.6592,479400.0
2014-04-23 10:25:00,26.25,26.3,26.2,26.24,385800.0,25.6592,25.7081,25.6103,25.6494,385800.0
2014-04-23 10:30:00,26.25,26.26,26.16,26.16,297400.0,25.6592,25.669,25.5712,25.5712,297400.0
2014-04-23 10:35:00,26.16,26.22,26.15,26.2,402600.0,25.5712,25.6299,25.5614,25.6103,402600.0
2014-04-23 10:40:00,26.2,26.37,26.2,26.28,655500.0,25.6103,25.7765,25.6103,25.6885,655500.0
2014-04-23 10:45:00,26.27,26.32,26.22,26.22,214300.0,25.6787,25.7276,25.6299,25.6299,214300.0
2014-04-23 10:50:00,26.22,26.25,26.21,26.25,145600.0,25.6299,25.6592,25.6201,25.6592,145600.0
2014-04-23 10:55:00,26.25,26.28,26.21,26.24,206900.0,25.6592,25.6885,25.6201,25.6494,206900.0
2014-04-23 11:00:00,26.24,26.24,26.15,26.15,281800.0,25.6494,25.6494,25.5614,25.5614,281800.0
2014-04-23 11:05:00,26.15,26.21,26.14,26.18,125200.0,25.5614,25.6201,25.5517,25.5908,125200.0
2014-04-23 11:10:00,26.18,26.2,26.08,26.08,270600.0,25.5908,25.6103,25.493,25.493,270600.0
2014-04-23 11:15:00,26.08,26.12,26.06,26.08,635000.0,25.493,25.5321,25.4735,25.493,635000.0
2014-04-23 11:20:00,26.07,26.11,26.0,26.03,696200.0,25.4832,25.5223,25.4148,25.4441,696200.0
2014-04-23 11:25:00,26.04,26.13,26.04,26.11,232400.0,25.4539,25.5419,25.4539,25.5223,232400.0
2014-04-23 11:30:00,26.11,26.13,26.07,26.11,230400.0,25.5223,25.5419,25.4832,25.5223,230400.0
2014-04-23 11:35:00,26.1,26.15,26.09,26.15,112300.0,25.5126,25.5614,25.5028,25.5614,112300.0
2014-04-23 11:40:00,26.15,26.28,26.14,26.23,443900.0,25.5614,25.6885,25.5517,25.6396,443900.0
2014-04-23 11:45:00,26.23,26.33,26.2,26.33,330600.0,25.6396,25.7374,25.6103,25.7374,330600.0
2014-04-23 11:50:00,26.32,26.44,26.29,26.43,415900.0,25.7276,25.8449,25.6983,25.8351,415900.0
2014-04-23 11:55:00,26.43,26.44,26.36,26.37,186400.0,25.8351,25.8449,25.7667,25.7765,186400.0
2014-04-23 12:00:00,26.36,26.38,26.35,26.37,247700.0,25.7667,25.7863,25.7569,25.7765,247700.0
2014-04-23 12:05:00,26.37,26.41,26.35,26.35,420900.0,25.7765,25.8156,25.7569,25.7569,420900.0
2014-04-23 12:10:00,26.35,26.42,26.35,26.41,468500.0,25.7569,25.8254,25.7569,25.8156,468500.0
2014-04-23 12:15:00,26.41,26.41,26.35,26.38,359900.0,25.8156,25.8156,25.7569,25.7863,359900.0
2014-04-23 12:20:00,26.39,26.4,26.35,26.36,399500.0,25.796,25.8058,25.7569,25.7667,399500.0
2014-04-23 12:25:00,26.37,26.4,26.35,26.36,586900.0,25.7765,25.8058,25.7569,25.7667,586900.0
2014-04-23 12:30:00,26.36,26.36,26.31,26.32,292700.0,25.7667,25.7667,25.7178,25.7276,292700.0
2014-04-23 12:35:00,26.32,26.34,26.24,26.25,266300.0,25.7276,25.7472,25.6494,25.6592,266300.0
2014-04-23 12:40:00,26.25,26.32,26.23,26.29,361400.0,25.6592,25.7276,25.6396,25.6983,361400.0
2014-04-23 12:45:00,26.29,26.31,26.25,26.27,172500.0,25.6983,25.7178,25.6592,25.6787,172500.0
2014-04-23 12:50:00,26.27,26.28,26.21,26.23,193000.0,25.6787,25.6885,25.6201,25.6396,193000.0
2014-04-23 12:55:00,26.21,26.32,26.21,26.29,230500.0,25.6201,25.7276,25.6201,25.6983,230500.0
2014-04-23 13:00:00,26.28,26.35,26.28,26.35,173300.0,25.6885,25.7569,25.6885,25.7569,173300.0
2014-04-23 13:05:00,26.35,26.38,26.28,26.29,181900.0,25.7569,25.7863,25.6885,25.6983,181900.0
2014-04-23 13:10:00,26.28,26.31,26.26,26.26,211400.0,25.6885,25.7178,25.669,25.669,211400.0
2014-04-23 13:15:00,26.26,26.32,26.23,26.31,122400.0,25.669,25.7276,25.6396,25.7178,122400.0
2014-04-23 13:20:00,26.33,26.33,26.29,26.29,113900.0,25.7374,25.7374,25.6983,25.6983,113900.0
2014-04-23 13:25:00,26.3,26.35,26.3,26.34,99600.0,25.7081,25.7569,25.7081,25.7472,99600.0
2014-04-23 13:30:00,26.33,26.35,26.3,26.32,135100.0,25.7374,25.7569,25.7081,25.7276,135100.0
2014-04-23 13:35:00,26.33,26.33,26.25,26.25,137200.0,25.7374,25.7374,25.6592,25.6592,137200.0
2014-04-23 13:40:00,26.26,26.31,26.24,26.28,61800.0,25.669,25.7178,25.6494,25.6885,61800.0
2014-04-23 13:45:00,26.28,26.31,26.26,26.27,191800.0,25.6885,25.7178,25.669,25.6787,191800.0
2014-04-23 13:50:00,26.26,26.33,26.26,26.3,173900.0,25.669,25.7374,25.669,25.7081,173900.0
2014-04-23 13:55:00,26.29,26.3,26.26,26.28,69000.0,25.6983,25.7081,25.669,25.6885,69000.0
2014-04-23 14:00:00,26.29,26.29,26.2,26.25,177900.0,25.6983,25.6983,25.6103,25.6592,177900.0
2014-04-23 14:05:00,26.24,26.26,26.2,26.25,114400.0,25.6494,25.669,25.6103,25.6592,114400.0
2014-04-23 14:10:00,26.26,26.26,26.2,26.2,86000.0,25.669,25.669,25.6103,25.6103,86000.0
2014-04-23 14:15:00,26.2,26.21,26.16,26.17,207300.0,25.6103,25.6201,25.5712,25.581,207300.0
2014-04-23 14:20:00,26.17,26.22,26.16,26.2,152300.0,25.581,25.6299,25.5712,25.6103,152300.0
2014-04-23 14:25:00,26.2,26.28,26.2,26.25,144400.0,25.6103,25.6885,25.6103,25.6592,144400.0
2014-04-23 14:30:00,26.25,26.25,26.21,26.23,75000.0,25.6592,25.6592,25.6201,25.6396,75000.0
2014-04-23 14:35:00,26.24,26.24,26.19,26.22,176700.0,25.6494,25.6494,25.6005,25.6299,176700.0
2014-04-23 14:40:00,26.22,26.24,26.17,26.19,98600.0,25.6299,25.6494,25.581,25.6005,98600.0
2014-04-23 14:45:00,26.19,26.24,26.18,26.21,201200.0,25.6005,25.6494,25.5908,25.6201,201200.0
2014-04-23 14:50:00,26.22,26.28,26.21,26.26,142400.0,25.6299,25.6885,25.6201,25.669,142400.0
2014-04-23 14:55:00,26.26,26.31,26.26,26.27,203500.0,25.669,25.7178,25.669,25.6787,203500.0
2014-04-23 15:00:00,26.28,26.35,26.27,26.32,272900.0,25.6885,25.7569,25.6787,25.7276,272900.0
2014-04-23 15:05:00,26.32,26.4,26.31,26.37,372400.0,25.7276,25.8058,25.7178,25.7765,372400.0
2014-04-23 15:10:00,26.37,26.4,26.36,26.37,160900.0,25.7765,25.8058,25.7667,25.7765,160900.0
2014-04-23 15:15:00,26.37,26.38,26.34,26.38,226300.0,25.7765,25.7863,25.7472,25.7863,226300.0
2014-04-23 15:20:00,26.38,26.38,26.35,26.37,168800.0,25.7863,25.7863,25.7569,25.7765,168800.0
2014-04-23 15:25:00,26.36,26.37,26.29,26.32,248300.0,25.7667,25.7765,25.6983,25.7276,248300.0
2014-04-23 15:30:00,26.32,26.32,26.28,26.29,154300.0,25.7276,25.7276,25.6885,25.6983,154300.0
2014-04-23 15:35:00,26.29,26.37,26.28,26.37,252200.0,25.6983,25.7765,25.6885,25.7765,252200.0
2014-04-23 15:40:00,26.37,26.37,26.27,26.27,479700.0,25.7765,25.7765,25.6787,25.6787,479700.0
2014-04-23 15:45:00,26.28,26.29,26.18,26.19,718100.0,25.6885,25.6983,25.5908,25.6005,718100.0
2014-04-23 15:50:00,26.19,26.27,26.19,26.24,663700.0,25.6005,25.6787,25.6005,25.6494,663700.0
2014-04-23 15:55:00,26.24,26.28,26.19,26.25,1234000.0,25.6494,25.6885,25.6005,25.6592,1234000.0
2014-04-24 09:30:00,26.46,26.5,26.26,26.41,1332000.0,25.8645,25.9036,25.669,25.8156,1332000.0
2014-04-24 09:35:00,26.4,26.41,26.24,26.26,776900.0,25.8058,25.8156,25.6494,25.669,776900.0
2014-04-24 09:40:00,26.26,26.28,26.02,26.04,900700.0,25.669,25.6885,25.4344,25.4539,900700.0
2014-04-24 09:45:00,26.04,26.15,25.64,25.79,1368400.0,25.4539,25.5614,25.0629,25.2095,1368400.0
2014-04-24 09:50:00,25.8,25.97,25.73,25.75,847000.0,25.2193,25.3855,25.1509,25.1704,847000.0
2014-04-24 09:55:00,25.76,25.79,25.71,25.76,461400.0,25.1802,25.2095,25.1313,25.1802,461400.0
2014-04-24 10:00:00,25.75,25.75,25.47,25.61,931700.0,25.1704,25.1704,24.8967,25.0336,931700.0
2014-04-24 10:05:00,25.61,25.64,25.4,25.5,816300.0,25.0336,25.0629,24.8283,24.9261,816300.0
2014-04-24 10:10:00,25.49,25.59,25.34,25.58,1123300.0,24.9163,25.014,24.7697,25.0043,1123300.0
2014-04-24 10:15:00,25.59,25.92,25.49,25.91,1058400.0,25.014,25.3366,24.9163,25.3268,1058400.0
2014-04-24 10:20:00,25.87,25.94,25.74,25.83,615200.0,25.2877,25.3562,25.1607,25.2486,615200.0
2014-04-24 10:25:00,25.83,25.89,25.74,25.77,509100.0,25.2486,25.3073,25.1607,25.19,509100.0
2014-04-24 10:30:00,25.78,25.83,25.71,25.74,566000.0,25.1998,25.2486,25.1313,25.1607,566000.0
2014-04-24 10:35:00,25.73,25.88,25.72,25.84,362700.0,25.1509,25.2975,25.1411,25.2584,362700.0
2014-04-24 10:40:00,25.84,26.0,25.83,25.89,453900.0,25.2584,25.4148,25.2486,25.3073,453900.0
2014-04-24 10:45:00,25.89,25.99,25.86,25.95,404100.0,25.3073,25.405,25.278,25.3659,404100.0
2014-04-24 10:50:00,25.96,25.99,25.88,25.98,365500.0,25.3757,25.405,25.2975,25.3953,365500.0
2014-04-24 10:55:00,25.99,26.18,25.97,26.11,664500.0,25.405,25.5908,25.3855,25.5223,664500.0
2014-04-24 11:00:00,26.14,26.22,26.13,26.22,406600.0,25.5517,25.6299,25.5419,25.6299,406600.0
2014-04-24 11:05:00,26.22,26.34,26.21,26.26,978500.0,25.6299,25.7472,25.6201,25.669,978500.0
2014-04-24 11:10:00,26.26,26.28,26.23,26.26,533500.0,25.669,25.6885,25.6396,25.669,533500.0
2014-04-24 11:15:00,26.26,26.28,26.22,26.26,375500.0,25.669,25.6885,25.6299,25.669,375500.0
2014-04-24 11:20:00,26.25,26.28,26.21,26.24,366700.0,25.6592,25.6885,25.6201,25.6494,366700.0
2014-04-24 11:25:00,26.25,26.28,26.21,26.22,338600.0,25.6592,25.6885,25.6201,25.6299,338600.0
2014-04-24 11:30:00,26.23,26.28,26.22,26.26,627700.0,25.6396,25.6885,25.6299,25.669,627700.0
2014-04-24 11:35:00,26.26,26.43,26.26,26.38,750500.0,25.669,25.8351,25.669,25.7863,750500.0
2014-04-24 11:40:00,26.38,26.42,26.34,26.36,284300.0,25.7863,25.8254,25.7472,25.7667,284300.0
2014-04-24 11:45:00,26.36,26.39,26.32,26.38,233700.0,25.7667,25.796,25.7276,25.7863,233700.0
2014-04-24 11:50:00,26.38,26.4,26.32,26.36,338800.0,25.7863,25.8058,25.7276,25.7667,338800.0
2014-04-24 11:55:00,26.37,26.44,26.35,26.37,520100.0,25.7765,25.8449,25.7569,25.7765,520100.0
2014-04-24 12:00:00,26.37,26.44,26.37,26.39,388900.0,25.7765,25.8449,25.7765,25.796,388900.0
2014-04-24 12:05:00,26.4,26.41,26.32,26.35,336100.0,25.8058,25.8156,25.7276,25.7569,336100.0
2014-04-24 12:10:00,26.35,26.4,26.34,26.37,265200.0,25.7569,25.8058,25.7472,25.7765,265200.0
2014-04-24 12:15:00,26.38,26.43,26.37,26.39,286200.0,25.7863,25.8351,25.7765,25.796,286200.0
2014-04-24 12:20:00,26.39,26.42,26.35,26.38,317800.0,25.796,25.8254,25.7569,25.7863,317800.0
2014-04-24 12:25:00,26.38,26.42,26.36,26.41,266100.0,25.7863,25.8254,25.7667,25.8156,266100.0
2014-04-24 12:30:00,26.4,26.46,26.37,26.4,448200.0,25.8058,25.8645,25.7765,25.8058,448200.0
2014-04-24 12:35:00,26.4,26.49,26.4,26.43,370100.0,25.8058,25.8938,25.8058,25.8351,370100.0
2014-04-24 12:40:00,26.43,26.47,26.4,26.46,286900.0,25.8351,25.8742,25.8058,25.8645,286900.0
2014-04-24 12:45:00,26.46,26.54,26.45,26.54,732100.0,25.8645,25.9427,25.8547,25.9427,732100.0
2014-04-24 12:50:00,26.54,26.59,26.5,26.55,386400.0,25.9427,25.9915,25.9036,25.9524,386400.0
2014-04-24 12:55:00,26.56,26.62,26.54,26.58,444200.0,25.9622,26.0209,25.9427,25.9818,444200.0
2014-04-24 13:00:00,26.57,26.59,26.49,26.49,296000.0,25.972,25.9915,25.8938,25.8938,296000.0
2014-04-24 13:05:00,26.49,26.54,26.48,26.51,292000.0,25.8938,25.9427,25.884,25.9133,292000.0
2014-04-24 13:10:00,26.52,26.55,26.5,26.52,244500.0,25.9231,25.9524,25.9036,25.9231,244500.0
2014-04-24 13:15:00,26.52,26.55,26.5,26.53,187200.0,25.9231,25.9524,25.9036,25.9329,187200.0
2014-04-24 13:20:00,26.54,26.58,26.53,26.56,230100.0,25.9427,25.9818,25.9329,25.9622,230100.0
2014-04-24 13:25:00,26.56,26.59,26.51,26.51,213600.0,25.9622,25.9915,25.9133,25.9133,213600.0
2014-04-24 13:30:00,26.51,26.52,26.46,26.51,359900.0,25.9133,25.9231,25.8645,25.9133,359900.0
2014-04-24 13:35:00,26.52,26.52,26.38,26.4,393500.0,25.9231,25.9231,25.7863,25.8058,393500.0
2014-04-24 13:40:00,26.39,26.43,26.36,26.43,304900.0,25.796,25.8351,25.7667,25.8351,304900.0
2014-04-24 13:45:00,26.43,26.45,26.3,26.3,512100.0,25.8351,25.8547,25.7081,25.7081,512100.0
2014-04-24 13:50:00,26.3,26.34,26.2,26.21,532200.0,25.7081,25.7472,25.6103,25.6201,532200.0
2014-04-24 13:55:00,26.22,26.24,26.11,26.11,457800.0,25.6299,25.6494,25.5223,25.5223,457800.0
2014-04-24 14:00:00,26.11,26.26,26.11,26.25,278300.0,25.5223,25.669,25.5223,25.6592,278300.0
2014-04-24 14:05:00,26.25,26.28,26.16,26.16,242800.0,25.6592,25.6885,25.5712,25.5712,242800.0
2014-04-24 14:10:00,26.17,26.19,26.09,26.19,288300.0,25.581,25.6005,25.5028,25.6005,288300.0
2014-04-24 14:15:00,26.19,26.19,26.11,26.14,268700.0,25.6005,25.6005,25.5223,25.5517,268700.0
2014-04-24 14:20:00,26.14,26.18,26.1,26.1,200100.0,25.5517,25.5908,25.5126,25.5126,200100.0
2014-04-24 14:25:00,26.11,26.14,26.07,26.1,334200.0,25.5223,25.5517,25.4832,25.5126,334200.0
2014-04-24 14:30:00,26.1,26.14,26.07,26.14,188800.0,25.5126,25.5517,25.4832,25.5517,188800.0
2014-04-24 14:35:00,26.14,26.21,26.13,26.2,194300.0,25.5517,25.6201,25.5419,25.6103,194300.0
2014-04-24 14:40:00,26.2,26.2,26.1,26.1,251300.0,25.6103,25.6103,25.5126,25.5126,251300.0
2014-04-24 14:45:00,26.1,26.15,26.07,26.08,279900.0,25.5126,25.5614,25.4832,25.493,279900.0
2014-04-24 14:50:00,26.07,26.12,26.07,26.09,157100.0,25.4832,25.5321,25.4832,25.5028,157100.0
2014-04-24 14:55:00,26.09,26.12,26.06,26.11,232000.0,25.5028,25.5321,25.4735,25.5223,232000.0
2014-04-24 15:00:00,26.12,26.18,26.1,26.15,226400.0,25.5321,25.5908,25.5126,25.5614,226400.0
2014-04-24 15:05:00,26.15,26.15,26.12,26.13,185400.0,25.5614,25.5614,25.5321,25.5419,185400.0
2014-04-24 15:10:00,26.13,26.17,26.12,26.14,140000.0,25.5419,25.581,25.5321,25.5517,140000.0
2014-04-24 15:15:00,26.15,26.18,26.13,26.15,227000.0,25.5614,25.5908,25.5419,25.5614,227000.0
2014-04-24 15:20:00,26.15,26.19,26.13,26.16,240300.0,25.5614,25.6005,25.5419,25.5712,240300.0
2014-04-24 15:25:00,26.17,26.18,26.12,26.12,160600.0,25.581,25.5908,25.5321,25.5321,160600.0
2014-04-24 15:30:00,26.12,26.16,26.08,26.09,290100.0,25.5321,25.5712,25.493,25.5028,290100.0
2014-04-24 15:35:00,26.08,26.12,26.06,26.1,290300.0,25.493,25.5321,25.4735,25.5126,290300.0
2014-04-24 15:40:00,26.1,26.14,26.09,26.12,473300.0,25.5126,25.5517,25.5028,25.5321,473300.0
2014-04-24 15:45:00,26.12,26.15,26.11,26.15,332700.0,25.5321,25.5614,25.5223,25.5614,332700.0
2014-04-24 15:50:00,26.15,26.16,26.11,26.12,615800.0,25.5614,25.5712,25.5223,25.5321,615800.0
2014-04-24 15:55:00,26.12,26.17,26.12,26.16,891100.0,25.5321,25.581,25.5321,25.5712,891100.0
2014-04-25 09:30:00,25.62,25.62,25.4,25.49,1479100.0,25.0434,25.0434,24.8283,24.9163,1479100.0
2014-04-25 09:35:00,25.49,25.67,25.37,25.47,912800.0,24.9163,25.0922,24.799,24.8967,912800.0
2014-04-25 09:40:00,25.46,25.68,25.39,25.68,616800.0,24.887,25.102,24.8185,25.102,616800.0
2014-04-25 09:45:00,25.66,25.67,25.49,25.54,879500.0,25.0825,25.0922,24.9163,24.9652,879500.0
2014-04-25 09:50:00,25.54,25.57,25.45,25.49,363100.0,24.9652,24.9945,24.8772,24.9163,363100.0
2014-04-25 09:55:00,25.48,25.57,25.46,25.54,424400.0,24.9065,24.9945,24.887,24.9652,424400.0
2014-04-25 10:00:00,25.54,25.58,25.46,25.56,319700.0,24.9652,25.0043,24.887,24.9847,319700.0
2014-04-25 10:05:00,25.56,25.56,25.45,25.5,295400.0,24.9847,24.9847,24.8772,24.9261,295400.0
2014-04-25 10:10:00,25.51,25.54,25.48,25.51,274800.0,24.9358,24.9652,24.9065,24.9358,274800.0
2014-04-25 10:15:00,25.52,25.56,25.5,25.56,225300.0,24.9456,24.9847,24.9261,24.9847,225300.0
2014-04-25 10:20:00,25.56,25.61,25.52,25.61,414500.0,24.9847,25.0336,24.9456,25.0336,414500.0
2014-04-25 10:25:00,25.61,25.66,25.52,25.57,470700.0,25.0336,25.0825,24.9456,24.9945,470700.0
2014-04-25 10:30:00,25.56,25.57,25.34,25.39,860100.0,24.9847,24.9945,24.7697,24.8185,860100.0
2014-04-25 10:35:00,25.38,25.38,25.26,25.35,841700.0,24.8088,24.8088,24.6915,24.7794,841700.0
2014-04-25 10:40:00,25.35,25.42,25.29,25.39,274500.0,24.7794,24.8479,24.7208,24.8185,274500.0
2014-04-25 10:45:00,25.39,25.43,25.32,25.32,399600.0,24.8185,24.8576,24.7501,24.7501,399600.0
2014-04-25 10:50:00,25.31,25.36,25.21,25.21,424900.0,24.7403,24.7892,24.6426,24.6426,424900.0
2014-04-25 10:55:00,25.21,25.27,25.05,25.18,1208300.0,24.6426,24.7012,24.4862,24.6133,1208300.0
2014-04-25 11:00:00,25.19,25.26,25.16,25.22,455300.0,24.623,24.6915,24.5937,24.6524,455300.0
2014-04-25 11:05:00,25.21,25.22,25.18,25.2,221100.0,24.6426,24.6524,24.6133,24.6328,221100.0
2014-04-25 11:10:00,25.21,25.36,25.18,25.34,191600.0,24.6426,24.7892,24.6133,24.7697,191600.0
2014-04-25 11:15:00,25.34,25.42,25.29,25.4,568000.0,24.7697,24.8479,24.7208,24.8283,568000.0
2014-04-25 11:20:00,25.39,25.42,25.33,25.39,492200.0,24.8185,24.8479,24.7599,24.8185,492200.0
2014-04-25 11:25:00,25.38,25.51,25.38,25.49,248300.0,24.8088,24.9358,24.8088,24.9163,248300.0
2014-04-25 11:30:00,25.49,25.55,25.43,25.45,439100.0,24.9163,24.9749,24.8576,24.8772,439100.0
2014-04-25 11:35:00,25.46,25.51,25.46,25.47,165100.0,24.887,24.9358,24.887,24.8967,165100.0
2014-04-25 11:40:00,25.46,25.48,25.4,25.43,118800.0,24.887,24.9065,24.8283,24.8576,118800.0
2014-04-25 11:45:00,25.43,25.44,25.38,25.39,110600.0,24.8576,24.8674,24.8088,24.8185,110600.0
2014-04-25 11:50:00,25.4,25.46,25.37,25.45,280700.0,24.8283,24.887,24.799,24.8772,280700.0
2014-04-25 11:55:00,25.45,25.48,25.39,25.4,177800.0,24.8772,24.9065,24.8185,24.8283,177800.0
2014-04-25 12:00:00,25.4,25.45,25.39,25.4,126000.0,24.8283,24.8772,24.8185,24.8283,126000.0
2014-04-25 12:05:00,25.4,25.44,25.38,25.41,129100.0,24.8283,24.8674,24.8088,24.8381,129100.0
2014-04-25 12:10:00,25.41,25.48,25.4,25.41,140800.0,24.8381,24.9065,24.8283,24.8381,140800.0
2014-04-25 12:15:00,25.41,25.48,25.4,25.44,102400.0,24.8381,24.9065,24.8283,24.8674,102400.0
2014-04-25 12:20:00,25.43,25.44,25.41,25.42,67800.0,24.8576,24.8674,24.8381,24.8479,67800.0
2014-04-25 12:25:00,25.42,25.43,25.4,25.42,113700.0,24.8479,24.8576,24.8283,24.8479,113700.0
2014-04-25 12:30:00,25.41,25.47,25.41,25.43,79800.0,24.8381,24.8967,24.8381,24.8576,79800.0
2014-04-25 12:35:00,25.42,25.44,25.37,25.38,119700.0,24.8479,24.8674,24.799,24.8088,119700.0
2014-04-25 12:40:00,25.38,25.39,25.33,25.35,139500.0,24.8088,24.8185,24.7599,24.7794,139500.0
2014-04-25 12:45:00,25.36,25.38,25.29,25.32,132300.0,24.7892,24.8088,24.7208,24.7501,132300.0
2014-04-25 12:50:00,25.31,25.33,25.29,25.32,50300.0,24.7403,24.7599,24.7208,24.7501,50300.0
2014-04-25 12:55:00,25.32,25.33,25.26,25.27,124800.0,24.7501,24.7599,24.6915,24.7012,124800.0
2014-04-25 13:00:00,25.27,25.31,25.25,25.25,163900.0,24.7012,24.7403,24.6817,24.6817,163900.0
2014-04-25 13:05:00,25.26,25.3,25.23,25.29,159700.0,24.6915,24.7306,24.6621,24.7208,159700.0
2014-04-25 13:10:00,25.29,25.3,25.26,25.27,207300.0,24.7208,24.7306,24.6915,24.7012,207300.0
2014-04-25 13:15:00,25.27,25.29,25.26,25.27,140300.0,24.7012,24.7208,24.6915,24.7012,140300.0
2014-04-25 13:20:00,25.26,25.29,25.25,25.29,101200.0,24.6915,24.7208,24.6817,24.7208,101200.0
2014-04-25 13:25:00,25.29,25.36,25.29,25.32,156100.0,24.7208,24.7892,24.7208,24.7501,156100.0
2014-04-25 13:30:00,25.33,25.33,25.27,25.31,127500.0,24.7599,24.7599,24.7012,24.7403,127500.0
2014-04-25 13:35:00,25.31,25.35,25.29,25.34,219500.0,24.7403,24.7794,24.7208,24.7697,219500.0
2014-04-25 13:40:00,25.33,25.43,25.33,25.42,124600.0,24.7599,24.8576,24.7599,24.8479,124600.0
2014-04-25 13:45:00,25.43,25.46,25.41,25.41,200400.0,24.8576,24.887,24.8381,24.8381,200400.0
2014-04-25 13:50:00,25.42,25.43,25.35,25.39,162700.0,24.8479,24.8576,24.7794,24.8185,162700.0
2014-04-25 13:55:00,25.39,25.43,25.35,25.38,118100.0,24.8185,24.8576,24.7794,24.8088,118100.0
2014-04-25 14:00:00,25.38,25.4,25.31,25.32,182100.0,24.8088,24.8283,24.7403,24.7501,182100.0
2014-04-25 14:05:00,25.32,25.37,25.31,25.32,105800.0,24.7501,24.799,24.7403,24.7501,105800.0
2014-04-25 14:10:00,25.31,25.32,25.27,25.32,167100.0,24.7403,24.7501,24.7012,24.7501,167100.0
2014-04-25 14:15:00,25.32,25.32,25.28,25.3,232600.0,24.7501,24.7501,24.711,24.7306,232600.0
2014-04-25 14:20:00,25.3,25.31,25.28,25.3,189000.0,24.7306,24.7403,24.711,24.7306,189000.0
2014-04-25 14:25:00,25.3,25.35,25.29,25.3,387700.0,24.7306,24.7794,24.7208,24.7306,387700.0
2014-04-25 14:30:00,25.3,25.31,25.27,25.3,271000.0,24.7306,24.7403,24.7012,24.7306,271000.0
2014-04-25 14:35:00,25.3,25.33,25.27,25.3,209700.0,24.7306,24.7599,24.7012,24.7306,209700.0
2014-04-25 14:40:00,25.29,25.3,25.28,25.29,111000.0,24.7208,24.7306,24.711,24.7208,111000.0
2014-04-25 14:45:00,25.29,25.31,25.26,25.3,370300.0,24.7208,24.7403,24.6915,24.7306,370300.0
2014-04-25 14:50:00,25.31,25.31,25.29,25.29,181500.0,24.7403,24.7403,24.7208,24.7208,181500.0
2014-04-25 14:55:00,25.28,25.29,25.21,25.22,197200.0,24.711,24.7208,24.6426,24.6524,197200.0
2014-04-25 15:00:00,25.22,25.3,25.2,25.28,232600.0,24.6524,24.7306,24.6328,24.711,232600.0
2014-04-25 15:05:00,25.29,25.29,25.23,25.24,142100.0,24.7208,24.7208,24.6621,24.6719,142100.0
2014-04-25 15:10:00,25.25,25.25,25.2,25.2,229500.0,24.6817,24.6817,24.6328,24.6328,229500.0
2014-04-25 15:15:00,25.2,25.27,25.19,25.25,239800.0,24.6328,24.7012,24.623,24.6817,239800.0
2014-04-25 15:20:00,25.25,25.29,25.24,25.25,171900.0,24.6817,24.7208,24.6719,24.6817,171900.0
2014-04-25 15:25:00,25.25,25.27,25.23,25.25,418300.0,24.6817,24.7012,24.6621,24.6817,418300.0
2014-04-25 15:30:00,25.24,25.27,25.22,25.24,238800.0,24.6719,24.7012,24.6524,24.6719,238800.0
2014-04-25 15:35:00,25.24,25.25,25.22,25.24,207400.0,24.6719,24.6817,24.6524,24.6719,207400.0
2014-04-25 15:40:00,25.24,25.26,25.23,25.25,176900.0,24.6719,24.6915,24.6621,24.6817,176900.0
2014-04-25 15:45:00,25.25,25.25,25.24,25.25,369400.0,24.6817,24.6817,24.6719,24.6817,369400.0
2014-04-25 15:50:00,25.25,25.25,25.22,25.22,466500.0,24.6817,24.6817,24.6524,24.6524,466500.0
2014-04-25 15:55:00,25.23,25.32,25.21,25.26,1435100.0,24.6621,24.7501,24.6426,24.6915,1435100.0
2014-04-28 09:30:00,25.44,25.55,25.32,25.48,674600.0,24.8674,24.9749,24.7501,24.9065,674600.0
2014-04-28 09:35:00,25.49,25.65,25.36,25.4,776500.0,24.9163,25.0727,24.7892,24.8283,776500.0
2014-04-28 09:40:00,25.39,25.47,25.3,25.38,643100.0,24.8185,24.8967,24.7306,24.8088,643100.0
2014-04-28 09:45:00,25.38,25.43,25.17,25.23,660500.0,24.8088,24.8576,24.6035,24.6621,660500.0
2014-04-28 09:50:00,25.24,25.51,25.23,25.49,339000.0,24.6719,24.9358,24.6621,24.9163,339000.0
2014-04-28 09:55:00,25.48,25.62,25.48,25.54,628000.0,24.9065,25.0434,24.9065,24.9652,628000.0
2014-04-28 10:00:00,25.55,25.7,25.4,25.47,529100.0,24.9749,25.1216,24.8283,24.8967,529100.0
2014-04-28 10:05:00,25.46,25.58,25.4,25.58,350300.0,24.887,25.0043,24.8283,25.0043,350300.0
2014-04-28 10:10:00,25.58,25.65,25.49,25.64,233000.0,25.0043,25.0727,24.9163,25.0629,233000.0
2014-04-28 10:15:00,25.64,25.73,25.62,25.63,308300.0,25.0629,25.1509,25.0434,25.0531,308300.0
2014-04-28 10:20:00,25.65,25.71,25.61,25.61,290100.0,25.0727,25.1313,25.0336,25.0336,290100.0
2014-04-28 10:25:00,25.61,25.68,25.51,25.51,296400.0,25.0336,25.102,24.9358,24.9358,296400.0
2014-04-28 10:30:00,25.51,25.59,25.49,25.53,363500.0,24.9358,25.014,24.9163,24.9554,363500.0
2014-04-28 10:35:00,25.53,25.54,25.47,25.51,291500.0,24.9554,24.9652,24.8967,24.9358,291500.0
2014-04-28 10:40:00,25.51,25.52,25.45,25.48,182400.0,24.9358,24.9456,24.8772,24.9065,182400.0
2014-04-28 10:45:00,25.47,25.47,25.35,25.38,314000.0,24.8967,24.8967,24.7794,24.8088,314000.0
2014-04-28 10:50:00,25.38,25.42,25.33,25.38,401100.0,24.8088,24.8479,24.7599,24.8088,401100.0
2014-04-28 10:55:00,25.37,25.4,25.28,25.32,425800.0,24.799,24.8283,24.711,24.7501,425800.0
2014-04-28 11:00:00,25.32,25.39,25.32,25.33,240700.0,24.7501,24.8185,24.7501,24.7599,240700.0
2014-04-28 11:05:00,25.32,25.37,25.2,25.21,280800.0,24.7501,24.799,24.6328,24.6426,280800.0
2014-04-28 11:10:00,25.2,25.21,25.06,25.11,518000.0,24.6328,24.6426,24.496,24.5448,518000.0
2014-04-28 11:15:00,25.11,25.12,24.85,24.97,747200.0,24.5448,24.5546,24.2907,24.408,747200.0
2014-04-28 11:20:00,24.97,25.13,24.92,24.92,613800.0,24.408,24.5644,24.3591,24.3591,613800.0
2014-04-28 11:25:00,24.92,24.97,24.85,24.86,346500.0,24.3591,24.408,24.2907,24.3005,346500.0
2014-04-28 11:30:00,24.86,24.94,24.78,24.78,376100.0,24.3005,24.3787,24.2223,24.2223,376100.0
2014-04-28 11:35:00,24.79,25.01,24.76,24.97,335400.0,24.232,24.4471,24.2027,24.408,335400.0
2014-04-28 11:40:00,24.98,24.98,24.87,24.87,270000.0,24.4178,24.4178,24.3102,24.3102,270000.0
2014-04-28 11:45:00,24.87,24.92,24.83,24.87,258700.0,24.3102,24.3591,24.2711,24.3102,258700.0
2014-04-28 11:50:00,24.89,24.94,24.8,24.88,529700.0,24.3298,24.3787,24.2418,24.32,529700.0
2014-04-28 11:55:00,24.87,24.88,24.76,24.8,431100.0,24.3102,24.32,24.2027,24.2418,431100.0
2014-04-28 12:00:00,24.8,24.92,24.79,24.85,363700.0,24.2418,24.3591,24.232,24.2907,363700.0
2014-04-28 12:05:00,24.84,24.87,24.65,24.66,470400.0,24.2809,24.3102,24.0952,24.105,470400.0
2014-04-28 12:10:00,24.67,24.77,24.66,24.69,327600.0,24.1147,24.2125,24.105,24.1343,327600.0
2014-04-28 12:15:00,24.68,24.78,24.68,24.73,175800.0,24.1245,24.2223,24.1245,24.1734,175800.0
2014-04-28 12:20:00,24.73,24.77,24.62,24.63,242600.0,24.1734,24.2125,24.0659,24.0756,242600.0
2014-04-28 12:25:00,24.64,24.68,24.58,24.65,360100.0,24.0854,24.1245,24.0268,24.0952,360100.0
2014-04-28 12:30:00,24.66,24.74,24.62,24.74,210700.0,24.105,24.1832,24.0659,24.1832,210700.0
2014-04-28 12:35:00,24.74,24.74,24.58,24.6,171600.0,24.1832,24.1832,24.0268,24.0463,171600.0
2014-04-28 12:40:00,24.59,24.69,24.57,24.61,160800.0,24.0365,24.1343,24.017,24.0561,160800.0
2014-04-28 12:45:00,24.61,24.68,24.61,24.67,158500.0,24.0561,24.1245,24.0561,24.1147,158500.0
2014-04-28 12:50:00,24.67,24.67,24.6,24.64,130400.0,24.1147,24.1147,24.0463,24.0854,130400.0
2014-04-28 12:55:00,24.65,24.65,24.57,24.59,389700.0,24.0952,24.0952,24.017,24.0365,389700.0
2014-04-28 13:00:00,24.59,24.59,24.54,24.54,397500.0,24.0365,24.0365,23.9877,23.9877,397500.0
2014-04-28 13:05:00,24.54,24.55,24.36,24.4,715100.0,23.9877,23.9974,23.8117,23.8508,715100.0
2014-04-28 13:10:00,24.41,24.45,24.33,24.39,356000.0,23.8606,23.8997,23.7824,23.841,356000.0
2014-04-28 13:15:00,24.39,24.39,24.28,24.29,417700.0,23.841,23.841,23.7335,23.7433,417700.0
2014-04-28 13:20:00,24.3,24.3,24.19,24.28,761500.0,23.7531,23.7531,23.6455,23.7335,761500.0
2014-04-28 13:25:00,24.27,24.41,24.24,24.41,491300.0,23.7237,23.8606,23.6944,23.8606,491300.0
2014-04-28 13:30:00,24.4,24.42,24.26,24.3,351500.0,23.8508,23.8704,23.714,23.7531,351500.0
2014-04-28 13:35:00,24.3,24.34,24.23,24.3,465900.0,23.7531,23.7922,23.6846,23.7531,465900.0
2014-04-28 13:40:00,24.3,24.37,24.28,24.34,355700.0,23.7531,23.8215,23.7335,23.7922,355700.0
2014-04-28 13:45:00,24.35,24.36,24.25,24.35,238000.0,23.8019,23.8117,23.7042,23.8019,238000.0
2014-04-28 13:50:00,24.35,24.42,24.34,24.39,224800.0,23.8019,23.8704,23.7922,23.841,224800.0
2014-04-28 13:55:00,24.39,24.41,24.29,24.34,154100.0,23.841,23.8606,23.7433,23.7922,154100.0
2014-04-28 14:00:00,24.34,24.35,24.26,24.29,181700.0,23.7922,23.8019,23.714,23.7433,181700.0
2014-04-28 14:05:00,24.28,24.3,24.26,24.3,328700.0,23.7335,23.7531,23.714,23.7531,328700.0
2014-04-28 14:10:00,24.3,24.42,24.29,24.39,278300.0,23.7531,23.8704,23.7433,23.841,278300.0
2014-04-28 14:15:00,24.39,24.48,24.38,24.45,217000.0,23.841,23.929,23.8313,23.8997,217000.0
2014-04-28 14:20:00,24.45,24.51,24.41,24.46,369100.0,23.8997,23.9583,23.8606,23.9095,369100.0
2014-04-28 14:25:00,24.47,24.5,24.42,24.5,187800.0,23.9192,23.9486,23.8704,23.9486,187800.0
2014-04-28 14:30:00,24.5,24.55,24.44,24.46,225100.0,23.9486,23.9974,23.8899,23.9095,225100.0
2014-04-28 14:35:00,24.45,24.48,24.44,24.46,196500.0,23.8997,23.929,23.8899,23.9095,196500.0
2014-04-28 14:40:00,24.45,24.45,24.4,24.41,273400.0,23.8997,23.8997,23.8508,23.8606,273400.0
2014-04-28 14:45:00,24.42,24.53,24.36,24.52,310000.0,23.8704,23.9779,23.8117,23.9681,310000.0
2014-04-28 14:50:00,24.52,24.58,24.47,24.5,251000.0,23.9681,24.0268,23.9192,23.9486,251000.0
2014-04-28 14:55:00,24.5,24.52,24.37,24.38,305000.0,23.9486,23.9681,23.8215,23.8313,305000.0
2014-04-28 15:00:00,24.38,24.45,24.37,24.43,268700.0,23.8313,23.8997,23.8215,23.8801,268700.0
2014-04-28 15:05:00,24.42,24.55,24.39,24.53,357200.0,23.8704,23.9974,23.841,23.9779,357200.0
2014-04-28 15:10:00,24.53,24.63,24.53,24.59,400800.0,23.9779,24.0756,23.9779,24.0365,400800.0
2014-04-28 15:15:00,24.6,24.66,24.56,24.65,247100.0,24.0463,24.105,24.0072,24.0952,247100.0
2014-04-28 15:20:00,24.66,24.68,24.58,24.63,403500.0,24.105,24.1245,24.0268,24.0756,403500.0
2014-04-28 15:25:00,24.63,24.72,24.62,24.67,430800.0,24.0756,24.1636,24.0659,24.1147,430800.0
2014-04-28 15:30:00,24.68,24.72,24.63,24.64,351000.0,24.1245,24.1636,24.0756,24.0854,351000.0
2014-04-28 15:35:00,24.64,24.67,24.62,24.65,414200.0,24.0854,24.1147,24.0659,24.0952,414200.0
2014-04-28 15:40:00,24.66,24.68,24.64,24.66,242700.0,24.105,24.1245,24.0854,24.105,242700.0
2014-04-28 15:45:00,24.66,24.66,24.57,24.59,480900.0,24.105,24.105,24.017,24.0365,480900.0
2014-04-28 15:50:00,24.59,24.64,24.58,24.6,414600.0,24.0365,24.0854,24.0268,24.0463,414600.0
2014-04-28 15:55:00,24.6,24.61,24.56,24.58,1093700.0,24.0463,24.0561,24.0072,24.0268,1093700.0
2014-04-29 09:30:00,24.75,24.98,24.75,24.95,596700.0,24.1929,24.4178,24.1929,24.3884,596700.0
2014-04-29 09:35:00,24.94,24.94,24.68,24.88,533400.0,24.3787,24.3787,24.1245,24.32,533400.0
2014-04-29 09:40:00,24.89,25.01,24.86,24.93,634100.0,24.3298,24.4471,24.3005,24.3689,634100.0
2014-04-29 09:45:00,24.94,25.02,24.87,24.97,522200.0,24.3787,24.4569,24.3102,24.408,522200.0
2014-04-29 09:50:00,24.97,25.0,24.87,24.94,278700.0,24.408,24.4373,24.3102,24.3787,278700.0
2014-04-29 09:55:00,24.94,24.98,24.81,24.83,197600.0,24.3787,24.4178,24.2516,24.2711,197600.0
2014-04-29 10:00:00,24.83,24.9,24.75,24.87,459300.0,24.2711,24.3396,24.1929,24.3102,459300.0
2014-04-29 10:05:00,24.87,24.88,24.8,24.82,317800.0,24.3102,24.32,24.2418,24.2614,317800.0
2014-04-29 10:10:00,24.81,24.83,24.72,24.77,458700.0,24.2516,24.2711,24.1636,24.2125,458700.0
2014-04-29 10:15:00,24.77,24.82,24.72,24.77,212700.0,24.2125,24.2614,24.1636,24.2125,212700.0
2014-04-29 10:20:00,24.77,24.8,24.71,24.77,329800.0,24.2125,24.2418,24.1538,24.2125,329800.0
2014-04-29 10:25:00,24.78,24.79,24.45,24.54,676400.0,24.2223,24.232,23.8997,23.9877,676400.0
2014-04-29 10:30:00,24.54,24.61,24.51,24.53,543800.0,23.9877,24.0561,23.9583,23.9779,543800.0
2014-04-29 10:35:00,24.53,24.6,24.53,24.55,399800.0,23.9779,24.0463,23.9779,23.9974,399800.0
2014-04-29 10:40:00,24.56,24.6,24.53,24.6,415800.0,24.0072,24.0463,23.9779,24.0463,415800.0
2014-04-29 10:45:00,24.59,24.72,24.58,24.64,257100.0,24.0365,24.1636,24.0268,24.0854,257100.0
2014-04-29 10:50:00,24.65,24.68,24.59,24.65,145800.0,24.0952,24.1245,24.0365,24.0952,145800.0
2014-04-29 10:55:00,24.66,24.7,24.63,24.63,140400.0,24.105,24.1441,24.0756,24.0756,140400.0
2014-04-29 11:00:00,24.63,24.7,24.63,24.69,90600.0,24.0756,24.1441,24.0756,24.1343,90600.0
2014-04-29 11:05:00,24.7,24.73,24.64,24.73,142300.0,24.1441,24.1734,24.0854,24.1734,142300.0
2014-04-29 11:10:00,24.72,24.77,24.63,24.63,217200.0,24.1636,24.2125,24.0756,24.0756,217200.0
2014-04-29 11:15:00,24.63,24.71,24.63,24.68,111500.0,24.0756,24.1538,24.0756,24.1245,111500.0
2014-04-29 11:20:00,24.68,24.77,24.68,24.77,60300.0,24.1245,24.2125,24.1245,24.2125,60300.0
2014-04-29 11:25:00,24.77,24.89,24.74,24.89,256700.0,24.2125,24.3298,24.1832,24.3298,256700.0
2014-04-29 11:30:00,24.89,24.92,24.87,24.91,208400.0,24.3298,24.3591,24.3102,24.3493,208400.0
2014-04-29 11:35:00,24.92,24.92,24.86,24.87,106400.0,24.3591,24.3591,24.3005,24.3102,106400.0
2014-04-29 11:40:00,24.88,24.88,24.81,24.83,304400.0,24.32,24.32,24.2516,24.2711,304400.0
2014-04-29 11:45:00,24.83,24.93,24.82,24.93,199100.0,24.2711,24.3689,24.2614,24.3689,199100.0
2014-04-29 11:50:00,24.93,25.13,24.9,25.11,615400.0,24.3689,24.5644,24.3396,24.5448,615400.0
2014-04-29 11:55:00,25.11,25.11,24.97,25.0,215000.0,24.5448,24.5448,24.408,24.4373,215000.0
2014-04-29 12:00:00,25.01,25.03,24.98,25.0,109900.0,24.4471,24.4666,24.4178,24.4373,109900.0
2014-04-29 12:05:00,25.0,25.07,24.99,25.06,188500.0,24.4373,24.5057,24.4275,24.496,188500.0
2014-04-29 12:10:00,25.06,25.07,25.02,25.07,84100.0,24.496,24.5057,24.4569,24.5057,84100.0
2014-04-29 12:15:00,25.07,25.08,25.02,25.06,88700.0,24.5057,24.5155,24.4569,24.496,88700.0
2014-04-29 12:20:00,25.06,25.2,25.05,25.15,301300.0,24.496,24.6328,24.4862,24.5839,301300.0
2014-04-29 12:25:00,25.15,25.17,25.1,25.14,113900.0,24.5839,24.6035,24.5351,24.5742,113900.0
2014-04-29 12:30:00,25.13,25.24,25.13,25.23,216700.0,24.5644,24.6719,24.5644,24.6621,216700.0
2014-04-29 12:35:00,25.23,25.3,25.21,25.25,566200.0,24.6621,24.7306,24.6426,24.6817,566200.0
2014-04-29 12:40:00,25.24,25.26,25.18,25.19,213600.0,24.6719,24.6915,24.6133,24.623,213600.0
2014-04-29 12:45:00,25.18,25.22,25.15,25.16,98100.0,24.6133,24.6524,24.5839,24.5937,98100.0
2014-04-29 12:50:00,25.16,25.2,25.13,25.13,86400.0,24.5937,24.6328,24.5644,24.5644,86400.0
2014-04-29 12:55:00,25.13,25.19,25.13,25.16,102100.0,24.5644,24.623,24.5644,24.5937,102100.0
2014-04-29 13:00:00,25.15,25.17,25.12,25.14,146600.0,24.5839,24.6035,24.5546,24.5742,146600.0
2014-04-29 13:05:00,25.14,25.16,25.08,25.09,140500.0,24.5742,24.5937,24.5155,24.5253,140500.0
2014-04-29 13:10:00,25.09,25.13,25.05,25.07,149400.0,24.5253,24.5644,24.4862,24.5057,149400.0
2014-04-29 13:15:00,25.06,25.07,24.98,25.03,258000.0,24.496,24.5057,24.4178,24.4666,258000.0
2014-04-29 13:20:00,25.02,25.05,24.98,24.98,168900.0,24.4569,24.4862,24.4178,24.4178,168900.0
2014-04-29 13:25:00,24.98,25.0,24.94,24.97,153500.0,24.4178,24.4373,24.3787,24.408,153500.0
2014-04-29 13:30:00,24.97,24.98,24.93,24.94,111200.0,24.408,24.4178,24.3689,24.3787,111200.0
2014-04-29 13:35:00,24.95,25.03,24.95,25.0,168400.0,24.3884,24.4666,24.3884,24.4373,168400.0
2014-04-29 13:40:00,25.0,25.01,24.93,24.94,195400.0,24.4373,24.4471,24.3689,24.3787,195400.0
2014-04-29 13:45:00,24.95,24.98,24.93,24.98,136000.0,24.3884,24.4178,24.3689,24.4178,136000.0
2014-04-29 13:50:00,24.98,25.03,24.98,25.03,123500.0,24.4178,24.4666,24.4178,24.4666,123500.0
2014-04-29 13:55:00,25.03,25.06,25.02,25.05,66500.0,24.4666,24.496,24.4569,24.4862,66500.0
2014-04-29 14:00:00,25.05,25.07,25.03,25.05,103400.0,24.4862,24.5057,24.4666,24.4862,103400.0
2014-04-29 14:05:00,25.06,25.08,25.05,25.06,89200.0,24.496,24.5155,24.4862,24.496,89200.0
2014-04-29 14:10:00,25.07,25.11,25.05,25.11,137200.0,24.5057,24.5448,24.4862,24.5448,137200.0
2014-04-29 14:15:00,25.1,25.11,25.04,25.06,182300.0,24.5351,24.5448,24.4764,24.496,182300.0
2014-04-29 14:20:00,25.06,25.08,25.05,25.07,103000.0,24.496,24.5155,24.4862,24.5057,103000.0
2014-04-29 14:25:00,25.06,25.08,25.04,25.05,76400.0,24.496,24.5155,24.4764,24.4862,76400.0
2014-04-29 14:30:00,25.04,25.07,25.04,25.07,96100.0,24.4764,24.5057,24.4764,24.5057,96100.0
2014-04-29 14:35:00,25.06,25.08,25.05,25.05,124600.0,24.496,24.5155,24.4862,24.4862,124600.0
2014-04-29 14:40:00,25.06,25.06,25.03,25.05,169600.0,24.496,24.496,24.4666,24.4862,169600.0
2014-04-29 14:45:00,25.05,25.08,25.05,25.06,253100.0,24.4862,24.5155,24.4862,24.496,253100.0
2014-04-29 14:50:00,25.07,25.07,25.04,25.07,106200.0,24.5057,24.5057,24.4764,24.5057,106200.0
2014-04-29 14:55:00,25.06,25.07,25.05,25.06,80200.0,24.496,24.5057,24.4862,24.496,80200.0
2014-04-29 15:00:00,25.06,25.07,25.06,25.06,92600.0,24.496,24.5057,24.496,24.496,92600.0
2014-04-29 15:05:00,25.06,25.08,25.05,25.06,159400.0,24.496,24.5155,24.4862,24.496,159400.0
2014-04-29 15:10:00,25.06,25.07,25.01,25.03,194100.0,24.496,24.5057,24.4471,24.4666,194100.0
2014-04-29 15:15:00,25.04,25.09,25.02,25.09,145600.0,24.4764,24.5253,24.4569,24.5253,145600.0
2014-04-29 15:20:00,25.09,25.12,25.07,25.11,185900.0,24.5253,24.5546,24.5057,24.5448,185900.0
2014-04-29 15:25:00,25.11,25.19,25.1,25.18,254200.0,24.5448,24.623,24.5351,24.6133,254200.0
2014-04-29 15:30:00,25.19,25.19,25.13,25.19,138100.0,24.623,24.623,24.5644,24.623,138100.0
2014-04-29 15:35:00,25.19,25.19,25.12,25.16,203700.0,24.623,24.623,24.5546,24.5937,203700.0
2014-04-29 15:40:00,25.16,25.16,25.12,25.13,164100.0,24.5937,24.5937,24.5546,24.5644,164100.0
2014-04-29 15:45:00,25.12,25.2,25.11,25.19,250400.0,24.5546,24.6328,24.5448,24.623,250400.0
2014-04-29 15:50:00,25.19,25.2,25.15,25.17,251600.0,24.623,24.6328,24.5839,24.6035,251600.0
2014-04-29 15:55:00,25.17,25.18,25.09,25.09,1351500.0,24.6035,24.6133,24.5253,24.5253,1351500.0
2014-04-30 09:30:00,25.17,25.45,25.14,25.37,831000.0,24.6035,24.8772,24.5742,24.799,831000.0
2014-04-30 09:35:00,25.37,25.54,25.27,25.52,558000.0,24.799,24.9652,24.7012,24.9456,558000.0
2014-04-30 09:40:00,25.51,25.77,25.5,25.62,1322100.0,24.9358,25.19,24.9261,25.0434,1322100.0
2014-04-30 09:45:00,25.62,25.73,25.61,25.64,1212500.0,25.0434,25.1509,25.0336,25.0629,1212500.0
2014-04-30 09:50:00,25.63,25.68,25.53,25.58,918500.0,25.0531,25.102,24.9554,25.0043,918500.0
2014-04-30 09:55:00,25.58,25.65,25.54,25.61,320900.0,25.0043,25.0727,24.9652,25.0336,320900.0
2014-04-30 10:00:00,25.61,25.68,25.54,25.6,515400.0,25.0336,25.102,24.9652,25.0238,515400.0
2014-04-30 10:05:00,25.59,25.66,25.54,25.56,341800.0,25.014,25.0825,24.9652,24.9847,341800.0
2014-04-30 10:10:00,25.57,25.6,25.52,25.57,249300.0,24.9945,25.0238,24.9456,24.9945,249300.0
2014-04-30 10:15:00,25.56,25.65,25.55,25.63,210200.0,24.9847,25.0727,24.9749,25.0531,210200.0
2014-04-30 10:20:00,25.63,25.66,25.54,25.63,297100.0,25.0531,25.0825,24.9652,25.0531,297100.0
2014-04-30 10:25:00,25.62,25.67,25.57,25.59,244400.0,25.0434,25.0922,24.9945,25.014,244400.0
2014-04-30 10:30:00,25.59,25.59,25.53,25.56,206000.0,25.014,25.014,24.9554,24.9847,206000.0
2014-04-30 10:35:00,25.56,25.67,25.53,25.65,502100.0,24.9847,25.0922,24.9554,25.0727,502100.0
2014-04-30 10:40:00,25.64,25.72,25.62,25.7,327800.0,25.0629,25.1411,25.0434,25.1216,327800.0
2014-04-30 10:45:00,25.71,25.83,25.7,25.8,770800.0,25.1313,25.2486,25.1216,25.2193,770800.0
2014-04-30 10:50:00,25.81,25.83,25.73,25.77,282300.0,25.2291,25.2486,25.1509,25.19,282300.0
2014-04-30 10:55:00,25.77,25.78,25.7,25.72,164000.0,25.19,25.1998,25.1216,25.1411,164000.0
2014-04-30 11:00:00,25.72,25.74,25.7,25.72,169700.0,25.1411,25.1607,25.1216,25.1411,169700.0
2014-04-30 11:05:00,25.71,25.71,25.61,25.64,180500.0,25.1313,25.1313,25.0336,25.0629,180500.0
2014-04-30 11:10:00,25.64,25.64,25.55,25.57,327400.0,25.0629,25.0629,24.9749,24.9945,327400.0
2014-04-30 11:15:00,25.57,25.64,25.54,25.63,297400.0,24.9945,25.0629,24.9652,25.0531,297400.0
2014-04-30 11:20:00,25.62,25.68,25.6,25.68,357000.0,25.0434,25.102,25.0238,25.102,357000.0
2014-04-30 11:25:00,25.67,25.7,25.62,25.68,126100.0,25.0922,25.1216,25.0434,25.102,126100.0
2014-04-30 11:30:00,25.67,25.72,25.67,25.72,164100.0,25.0922,25.1411,25.0922,25.1411,164100.0
2014-04-30 11:35:00,25.72,25.77,25.68,25.75,310800.0,25.1411,25.19,25.102,25.1704,310800.0
2014-04-30 11:40:00,25.76,25.8,25.75,25.79,289900.0,25.1802,25.2193,25.1704,25.2095,289900.0
2014-04-30 11:45:00,25.8,25.81,25.73,25.73,180600.0,25.2193,25.2291,25.1509,25.1509,180600.0
2014-04-30 11:50:00,25.72,25.76,25.72,25.75,97000.0,25.1411,25.1802,25.1411,25.1704,97000.0
2014-04-30 11:55:00,25.75,25.77,25.71,25.71,68700.0,25.1704,25.19,25.1313,25.1313,68700.0
2014-04-30 12:00:00,25.72,25.75,25.67,25.72,128400.0,25.1411,25.1704,25.0922,25.1411,128400.0
2014-04-30 12:05:00,25.73,25.76,25.71,25.75,96200.0,25.1509,25.1802,25.1313,25.1704,96200.0
2014-04-30 12:10:00,25.76,25.81,25.76,25.8,209700.0,25.1802,25.2291,25.1802,25.2193,209700.0
2014-04-30 12:15:00,25.79,25.81,25.77,25.78,68900.0,25.2095,25.2291,25.19,25.1998,68900.0
2014-04-30 12:20:00,25.77,25.78,25.69,25.71,144300.0,25.19,25.1998,25.1118,25.1313,144300.0
2014-04-30 12:25:00,25.71,25.75,25.67,25.75,211100.0,25.1313,25.1704,25.0922,25.1704,211100.0
2014-04-30 12:30:00,25.75,25.77,25.7,25.77,131000.0,25.1704,25.19,25.1216,25.19,131000.0
2014-04-30 12:35:00,25.76,25.78,25.74,25.78,82400.0,25.1802,25.1998,25.1607,25.1998,82400.0
2014-04-30 12:40:00,25.78,25.8,25.76,25.77,94300.0,25.1998,25.2193,25.1802,25.19,94300.0
2014-04-30 12:45:00,25.76,25.78,25.74,25.74,48500.0,25.1802,25.1998,25.1607,25.1607,48500.0
2014-04-30 12:50:00,25.74,25.74,25.68,25.69,227900.0,25.1607,25.1607,25.102,25.1118,227900.0
2014-04-30 12:55:00,25.68,25.71,25.67,25.68,114800.0,25.102,25.1313,25.0922,25.102,114800.0
2014-04-30 13:00:00,25.68,25.72,25.67,25.7,206300.0,25.102,25.1411,25.0922,25.1216,206300.0
2014-04-30 13:05:00,25.71,25.73,25.69,25.69,120400.0,25.1313,25.1509,25.1118,25.1118,120400.0
2014-04-30 13:10:00,25.7,25.74,25.69,25.71,150800.0,25.1216,25.1607,25.1118,25.1313,150800.0
2014-04-30 13:15:00,25.71,25.74,25.69,25.69,136300.0,25.1313,25.1607,25.1118,25.1118,136300.0
2014-04-30 13:20:00,25.7,25.77,25.69,25.76,187400.0,25.1216,25.19,25.1118,25.1802,187400.0
2014-04-30 13:25:00,25.77,25.8,25.76,25.8,245100.0,25.19,25.2193,25.1802,25.2193,245100.0
2014-04-30 13:30:00,25.8,25.81,25.76,25.8,170100.0,25.2193,25.2291,25.1802,25.2193,170100.0
2014-04-30 13:35:00,25.8,25.83,25.8,25.83,275600.0,25.2193,25.2486,25.2193,25.2486,275600.0
2014-04-30 13:40:00,25.82,25.84,25.77,25.84,165200.0,25.2389,25.2584,25.19,25.2584,165200.0
2014-04-30 13:45:00,25.84,25.85,25.81,25.84,219100.0,25.2584,25.2682,25.2291,25.2584,219100.0
2014-04-30 13:50:00,25.83,25.86,25.83,25.84,161400.0,25.2486,25.278,25.2486,25.2584,161400.0
2014-04-30 13:55:00,25.84,25.86,25.81,25.83,182700.0,25.2584,25.278,25.2291,25.2486,182700.0
2014-04-30 14:00:00,25.83,25.93,25.77,25.9,528200.0,25.2486,25.3464,25.19,25.3171,528200.0
2014-04-30 14:05:00,25.9,25.9,25.79,25.85,219100.0,25.3171,25.3171,25.2095,25.2682,219100.0
2014-04-30 14:10:00,25.84,25.84,25.7,25.74,259600.0,25.2584,25.2584,25.1216,25.1607,259600.0
2014-04-30 14:15:00,25.73,25.82,25.71,25.78,232400.0,25.1509,25.2389,25.1313,25.1998,232400.0
2014-04-30 14:20:00,25.79,25.89,25.76,25.88,258800.0,25.2095,25.3073,25.1802,25.2975,258800.0
2014-04-30 14:25:00,25.87,25.88,25.81,25.81,146500.0,25.2877,25.2975,25.2291,25.2291,146500.0
2014-04-30 14:30:00,25.82,25.87,25.79,25.85,150400.0,25.2389,25.2877,25.2095,25.2682,150400.0
2014-04-30 14:35:00,25.86,25.87,25.8,25.81,107400.0,25.278,25.2877,25.2193,25.2291,107400.0
2014-04-30 14:40:00,25.8,25.87,25.8,25.85,177300.0,25.2193,25.2877,25.2193,25.2682,177300.0
2014-04-30 14:45:00,25.85,25.91,25.85,25.91,314500.0,25.2682,25.3268,25.2682,25.3268,314500.0
2014-04-30 14:50:00,25.9,25.93,25.87,25.91,401900.0,25.3171,25.3464,25.2877,25.3268,401900.0
2014-04-30 14:55:00,25.91,25.94,25.89,25.9,431100.0,25.3268,25.3562,25.3073,25.3171,431100.0
2014-04-30 15:00:00,25.89,25.96,25.88,25.9,240700.0,25.3073,25.3757,25.2975,25.3171,240700.0
2014-04-30 15:05:00,25.89,25.92,25.88,25.89,242400.0,25.3073,25.3366,25.2975,25.3073,242400.0
2014-04-30 15:10:00,25.89,25.94,25.89,25.91,265100.0,25.3073,25.3562,25.3073,25.3268,265100.0
2014-04-30 15:15:00,25.92,25.96,25.89,25.95,358700.0,25.3366,25.3757,25.3073,25.3659,358700.0
2014-04-30 15:20:00,25.94,25.96,25.9,25.94,287200.0,25.3562,25.3757,25.3171,25.3562,287200.0
2014-04-30 15:25:00,25.93,25.98,25.93,25.98,315300.0,25.3464,25.3953,25.3464,25.3953,315300.0
2014-04-30 15:30:00,25.98,26.02,25.98,26.0,766800.0,25.3953,25.4344,25.3953,25.4148,766800.0
2014-04-30 15:35:00,26.0,26.05,25.97,26.01,376100.0,25.4148,25.4637,25.3855,25.4246,376100.0
2014-04-30 15:40:00,26.01,26.05,26.0,26.04,430700.0,25.4246,25.4637,25.4148,25.4539,430700.0
2014-04-30 15:45:00,26.04,26.05,25.99,26.03,566200.0,25.4539,25.4637,25.405,25.4441,566200.0
2014-04-30 15:50:00,26.02,26.1,26.02,26.09,871700.0,25.4344,25.5126,25.4344,25.5028,871700.0
2014-04-30 15:55:00,26.08,26.12,26.07,26.12,1070900.0,25.493,25.5321,25.4832,25.5321,1070900.0
2014-05-01 09:30:00,26.23,26.44,26.11,26.32,951300.0,25.6396,25.8449,25.5223,25.7276,951300.0
2014-05-01 09:35:00,26.32,26.41,26.15,26.22,1073900.0,25.7276,25.8156,25.5614,25.6299,1073900.0
2014-05-01 09:40:00,26.22,26.46,26.19,26.37,790000.0,25.6299,25.8645,25.6005,25.7765,790000.0
2014-05-01 09:45:00,26.37,26.37,26.3,26.31,415100.0,25.7765,25.7765,25.7081,25.7178,415100.0
2014-05-01 09:50:00,26.31,26.35,26.24,26.32,351700.0,25.7178,25.7569,25.6494,25.7276,351700.0
2014-05-01 09:55:00,26.33,26.37,26.21,26.21,184000.0,25.7374,25.7765,25.6201,25.6201,184000.0
2014-05-01 10:00:00,26.21,26.24,26.15,26.2,354300.0,25.6201,25.6494,25.5614,25.6103,354300.0
2014-05-01 10:05:00,26.2,26.27,26.19,26.21,188600.0,25.6103,25.6787,25.6005,25.6201,188600.0
2014-05-01 10:10:00,26.21,26.27,26.17,26.17,148900.0,25.6201,25.6787,25.581,25.581,148900.0
2014-05-01 10:15:00,26.17,26.2,26.01,26.02,529200.0,25.581,25.6103,25.4246,25.4344,529200.0
2014-05-01 10:20:00,26.02,26.18,25.93,26.18,528300.0,25.4344,25.5908,25.3464,25.5908,528300.0
2014-05-01 10:25:00,26.18,26.27,26.14,26.27,406200.0,25.5908,25.6787,25.5517,25.6787,406200.0
2014-05-01 10:30:00,26.26,26.51,26.24,26.45,1001600.0,25.669,25.9133,25.6494,25.8547,1001600.0
2014-05-01 10:35:00,26.45,26.57,26.43,26.53,555000.0,25.8547,25.972,25.8351,25.9329,555000.0
2014-05-01 10:40:00,26.52,26.62,26.52,26.57,982500.0,25.9231,26.0209,25.9231,25.972,982500.0
2014-05-01 10:45:00,26.57,26.71,26.57,26.68,822300.0,25.972,26.1088,25.972,26.0795,822300.0
2014-05-01 10:50:00,26.68,26.69,26.63,26.64,336700.0,26.0795,26.0893,26.0306,26.0404,336700.0
2014-05-01 10:55:00,26.64,26.69,26.6,26.66,407800.0,26.0404,26.0893,26.0013,26.06,407800.0
2014-05-01 11:00:00,26.65,26.69,26.58,26.64,274800.0,26.0502,26.0893,25.9818,26.0404,274800.0
2014-05-01 11:05:00,26.63,26.64,26.56,26.6,274400.0,26.0306,26.0404,25.9622,26.0013,274400.0
2014-05-01 11:10:00,26.6,26.62,26.58,26.59,170900.0,26.0013,26.0209,25.9818,25.9915,170900.0
2014-05-01 11:15:00,26.6,26.62,26.57,26.61,178600.0,26.0013,26.0209,25.972,26.0111,178600.0
2014-05-01 11:20:00,26.62,26.64,26.58,26.64,344700.0,26.0209,26.0404,25.9818,26.0404,344700.0
2014-05-01 11:25:00,26.64,26.7,26.64,26.65,195800.0,26.0404,26.0991,26.0404,26.0502,195800.0
2014-05-01 11:30:00,26.65,26.82,26.65,26.78,748000.0,26.0502,26.2164,26.0502,26.1773,748000.0
2014-05-01 11:35:00,26.77,26.81,26.7,26.71,324300.0,26.1675,26.2066,26.0991,26.1088,324300.0
2014-05-01 11:40:00,26.71,26.76,26.7,26.71,222300.0,26.1088,26.1577,26.0991,26.1088,222300.0
2014-05-01 11:45:00,26.7,26.77,26.63,26.63,393700.0,26.0991,26.1675,26.0306,26.0306,393700.0
2014-05-01 11:50:00,26.63,26.63,26.5,26.57,288700.0,26.0306,26.0306,25.9036,25.972,288700.0
2014-05-01 11:55:00,26.58,26.59,26.48,26.59,294700.0,25.9818,25.9915,25.884,25.9915,294700.0
2014-05-01 12:00:00,26.59,26.64,26.58,26.64,215700.0,25.9915,26.0404,25.9818,26.0404,215700.0
2014-05-01 12:05:00,26.64,26.71,26.62,26.71,151600.0,26.0404,26.1088,26.0209,26.1088,151600.0
2014-05-01 12:10:00,26.7,26.74,26.67,26.7,208700.0,26.0991,26.1382,26.0697,26.0991,208700.0
2014-05-01 12:15:00,26.71,26.73,26.68,26.68,229800.0,26.1088,26.1284,26.0795,26.0795,229800.0
2014-05-01 12:20:00,26.68,26.73,26.65,26.72,155000.0,26.0795,26.1284,26.0502,26.1186,155000.0
2014-05-01 12:25:00,26.71,26.74,26.7,26.72,152000.0,26.1088,26.1382,26.0991,26.1186,152000.0
2014-05-01 12:30:00,26.72,26.72,26.65,26.69,184600.0,26.1186,26.1186,26.0502,26.0893,184600.0
2014-05-01 12:35:00,26.69,26.71,26.57,26.57,176800.0,26.0893,26.1088,25.972,25.972,176800.0
2014-05-01 12:40:00,26.57,26.62,26.54,26.54,123200.0,25.972,26.0209,25.9427,25.9427,123200.0
2014-05-01 12:45:00,26.54,26.54,26.45,26.5,360100.0,25.9427,25.9427,25.8547,25.9036,360100.0
2014-05-01 12:50:00,26.51,26.59,26.5,26.56,594000.0,25.9133,25.9915,25.9036,25.9622,594000.0
2014-05-01 12:55:00,26.55,26.58,26.52,26.55,147500.0,25.9524,25.9818,25.9231,25.9524,147500.0
2014-05-01 13:00:00,26.54,26.59,26.52,26.54,92000.0,25.9427,25.9915,25.9231,25.9427,92000.0
2014-05-01 13:05:00,26.55,26.57,26.51,26.55,109700.0,25.9524,25.972,25.9133,25.9524,109700.0
2014-05-01 13:10:00,26.54,26.55,26.51,26.52,219100.0,25.9427,25.9524,25.9133,25.9231,219100.0
2014-05-01 13:15:00,26.52,26.53,26.44,26.45,421200.0,25.9231,25.9329,25.8449,25.8547,421200.0
2014-05-01 13:20:00,26.44,26.44,26.3,26.34,386400.0,25.8449,25.8449,25.7081,25.7472,386400.0
2014-05-01 13:25:00,26.33,26.42,26.33,26.4,129400.0,25.7374,25.8254,25.7374,25.8058,129400.0
2014-05-01 13:30:00,26.39,26.41,26.36,26.41,127400.0,25.796,25.8156,25.7667,25.8156,127400.0
2014-05-01 13:35:00,26.4,26.44,26.36,26.43,91500.0,25.8058,25.8449,25.7667,25.8351,91500.0
2014-05-01 13:40:00,26.43,26.44,26.38,26.38,88800.0,25.8351,25.8449,25.7863,25.7863,88800.0
2014-05-01 13:45:00,26.39,26.5,26.39,26.42,199500.0,25.796,25.9036,25.796,25.8254,199500.0
2014-05-01 13:50:00,26.41,26.41,26.35,26.37,157100.0,25.8156,25.8156,25.7569,25.7765,157100.0
2014-05-01 13:55:00,26.37,26.38,26.28,26.34,202600.0,25.7765,25.7863,25.6885,25.7472,202600.0
2014-05-01 14:00:00,26.35,26.41,26.34,26.4,361900.0,25.7569,25.8156,25.7472,25.8058,361900.0
2014-05-01 14:05:00,26.41,26.41,26.34,26.35,240000.0,25.8156,25.8156,25.7472,25.7569,240000.0
2014-05-01 14:10:00,26.34,26.38,26.31,26.31,216900.0,25.7472,25.7863,25.7178,25.7178,216900.0
2014-05-01 14:15:00,26.31,26.36,26.27,26.28,163900.0,25.7178,25.7667,25.6787,25.6885,163900.0
2014-05-01 14:20:00,26.28,26.34,26.26,26.28,232200.0,25.6885,25.7472,25.669,25.6885,232200.0
2014-05-01 14:25:00,26.27,26.31,26.26,26.29,122000.0,25.6787,25.7178,25.669,25.6983,122000.0
2014-05-01 14:30:00,26.29,26.33,26.27,26.32,176200.0,25.6983,25.7374,25.6787,25.7276,176200.0
2014-05-01 14:35:00,26.32,26.32,26.23,26.24,115900.0,25.7276,25.7276,25.6396,25.6494,115900.0
2014-05-01 14:40:00,26.23,26.23,26.12,26.13,176500.0,25.6396,25.6396,25.5321,25.5419,176500.0
2014-05-01 14:45:00,26.13,26.16,26.1,26.12,313500.0,25.5419,25.5712,25.5126,25.5321,313500.0
2014-05-01 14:50:00,26.13,26.14,26.04,26.04,574500.0,25.5419,25.5517,25.4539,25.4539,574500.0
2014-05-01 14:55:00,26.04,26.07,25.98,26.0,488900.0,25.4539,25.4832,25.3953,25.4148,488900.0
2014-05-01 15:00:00,26.0,26.0,25.89,25.92,402000.0,25.4148,25.4148,25.3073,25.3366,402000.0
2014-05-01 15:05:00,25.92,25.95,25.85,25.94,528500.0,25.3366,25.3659,25.2682,25.3562,528500.0
2014-05-01 15:10:00,25.94,26.0,25.92,25.96,378200.0,25.3562,25.4148,25.3366,25.3757,378200.0
2014-05-01 15:15:00,25.96,26.2,25.96,26.19,790800.0,25.3757,25.6103,25.3757,25.6005,790800.0
2014-05-01 15:20:00,26.2,26.26,26.18,26.22,442600.0,25.6103,25.669,25.5908,25.6299,442600.0
2014-05-01 15:25:00,26.22,26.25,26.17,26.22,288300.0,25.6299,25.6592,25.581,25.6299,288300.0
2014-05-01 15:30:00,26.22,26.22,26.15,26.21,208900.0,25.6299,25.6299,25.5614,25.6201,208900.0
2014-05-01 15:35:00,26.2,26.23,26.17,26.17,185100.0,25.6103,25.6396,25.581,25.581,185100.0
2014-05-01 15:40:00,26.17,26.22,26.16,26.18,286100.0,25.581,25.6299,25.5712,25.5908,286100.0
2014-05-01 15:45:00,26.18,26.19,26.13,26.15,177700.0,25.5908,25.6005,25.5419,25.5614,177700.0
2014-05-01 15:50:00,26.16,26.25,26.16,26.23,438900.0,25.5712,25.6592,25.5712,25.6396,438900.0
2014-05-01 15:55:00,26.23,26.26,26.2,26.25,826100.0,25.6396,25.669,25.6103,25.6592,826100.0
2014-05-02 09:30:00,26.26,26.43,26.23,26.34,435000.0,25.669,25.8351,25.6396,25.7472,435000.0
2014-05-02 09:35:00,26.34,26.42,26.31,26.39,214600.0,25.7472,25.8254,25.7178,25.796,214600.0
2014-05-02 09:40:00,26.39,26.45,26.19,26.25,313900.0,25.796,25.8547,25.6005,25.6592,313900.0
2014-05-02 09:45:00,26.26,26.39,26.23,26.25,303700.0,25.669,25.796,25.6396,25.6592,303700.0
2014-05-02 09:50:00,26.24,26.35,26.21,26.27,254400.0,25.6494,25.7569,25.6201,25.6787,254400.0
2014-05-02 09:55:00,26.27,26.38,26.26,26.37,247500.0,25.6787,25.7863,25.669,25.7765,247500.0
2014-05-02 10:00:00,26.38,26.42,26.31,26.37,272900.0,25.7863,25.8254,25.7178,25.7765,272900.0
2014-05-02 10:05:00,26.38,26.5,26.38,26.46,355900.0,25.7863,25.9036,25.7863,25.8645,355900.0
2014-05-02 10:10:00,26.46,26.5,26.45,26.47,220500.0,25.8645,25.9036,25.8547,25.8742,220500.0
2014-05-02 10:15:00,26.47,26.5,26.41,26.44,274000.0,25.8742,25.9036,25.8156,25.8449,274000.0
2014-05-02 10:20:00,26.44,26.46,26.37,26.39,165900.0,25.8449,25.8645,25.7765,25.796,165900.0
2014-05-02 10:25:00,26.39,26.44,26.31,26.32,202100.0,25.796,25.8449,25.7178,25.7276,202100.0
2014-05-02 10:30:00,26.32,26.39,26.28,26.39,346800.0,25.7276,25.796,25.6885,25.796,346800.0
2014-05-02 10:35:00,26.4,26.47,26.39,26.39,181200.0,25.8058,25.8742,25.796,25.796,181200.0
2014-05-02 10:40:00,26.39,26.4,26.24,26.27,242400.0,25.796,25.8058,25.6494,25.6787,242400.0
2014-05-02 10:45:00,26.27,26.28,26.1,26.11,464200.0,25.6787,25.6885,25.5126,25.5223,464200.0
2014-05-02 10:50:00,26.1,26.19,26.07,26.16,400500.0,25.5126,25.6005,25.4832,25.5712,400500.0
2014-05-02 10:55:00,26.15,26.24,26.13,26.18,251300.0,25.5614,25.6494,25.5419,25.5908,251300.0
2014-05-02 11:00:00,26.17,26.25,26.15,26.21,277200.0,25.581,25.6592,25.5614,25.6201,277200.0
2014-05-02 11:05:00,26.22,26.32,26.21,26.28,338000.0,25.6299,25.7276,25.6201,25.6885,338000.0
2014-05-02 11:10:00,26.27,26.28,26.2,26.21,176900.0,25.6787,25.6885,25.6103,25.6201,176900.0
2014-05-02 11:15:00,26.21,26.26,26.18,26.25,157300.0,25.6201,25.669,25.5908,25.6592,157300.0
2014-05-02 11:20:00,26.25,26.25,26.21,26.22,111400.0,25.6592,25.6592,25.6201,25.6299,111400.0
2014-05-02 11:25:00,26.21,26.25,26.18,26.23,98500.0,25.6201,25.6592,25.5908,25.6396,98500.0
2014-05-02 11:30:00,26.24,26.35,26.23,26.31,237600.0,25.6494,25.7569,25.6396,25.7178,237600.0
2014-05-02 11:35:00,26.32,26.39,26.32,26.37,119300.0,25.7276,25.796,25.7276,25.7765,119300.0
2014-05-02 11:40:00,26.37,26.37,26.3,26.34,101200.0,25.7765,25.7765,25.7081,25.7472,101200.0
2014-05-02 11:45:00,26.35,26.45,26.34,26.43,164200.0,25.7569,25.8547,25.7472,25.8351,164200.0
2014-05-02 11:50:00,26.43,26.5,26.42,26.46,310200.0,25.8351,25.9036,25.8254,25.8645,310200.0
2014-05-02 11:55:00,26.46,26.5,26.45,26.5,289100.0,25.8645,25.9036,25.8547,25.9036,289100.0
2014-05-02 12:00:00,26.5,26.5,26.44,26.47,320300.0,25.9036,25.9036,25.8449,25.8742,320300.0
2014-05-02 12:05:00,26.46,26.5,26.44,26.48,208400.0,25.8645,25.9036,25.8449,25.884,208400.0
2014-05-02 12:10:00,26.48,26.5,26.47,26.5,142700.0,25.884,25.9036,25.8742,25.9036,142700.0
2014-05-02 12:15:00,26.5,26.5,26.46,26.47,157000.0,25.9036,25.9036,25.8645,25.8742,157000.0
2014-05-02 12:20:00,26.46,26.49,26.45,26.49,131700.0,25.8645,25.8938,25.8547,25.8938,131700.0
2014-05-02 12:25:00,26.49,26.5,26.47,26.5,82700.0,25.8938,25.9036,25.8742,25.9036,82700.0
2014-05-02 12:30:00,26.49,26.5,26.46,26.47,98700.0,25.8938,25.9036,25.8645,25.8742,98700.0
2014-05-02 12:35:00,26.48,26.62,26.47,26.59,617100.0,25.884,26.0209,25.8742,25.9915,617100.0
2014-05-02 12:40:00,26.6,26.64,26.57,26.57,201100.0,26.0013,26.0404,25.972,25.972,201100.0
2014-05-02 12:45:00,26.58,26.62,26.56,26.61,183200.0,25.9818,26.0209,25.9622,26.0111,183200.0
2014-05-02 12:50:00,26.62,26.62,26.51,26.54,241300.0,26.0209,26.0209,25.9133,25.9427,241300.0
2014-05-02 12:55:00,26.55,26.6,26.51,26.59,235900.0,25.9524,26.0013,25.9133,25.9915,235900.0
2014-05-02 13:00:00,26.58,26.61,26.57,26.6,174300.0,25.9818,26.0111,25.972,26.0013,174300.0
2014-05-02 13:05:00,26.6,26.61,26.55,26.59,319300.0,26.0013,26.0111,25.9524,25.9915,319300.0
2014-05-02 13:10:00,26.59,26.6,26.5,26.53,193600.0,25.9915,26.0013,25.9036,25.9329,193600.0
2014-05-02 13:15:00,26.52,26.55,26.49,26.54,130800.0,25.9231,25.9524,25.8938,25.9427,130800.0
2014-05-02 13:20:00,26.55,26.55,26.48,26.53,174900.0,25.9524,25.9524,25.884,25.9329,174900.0
2014-05-02 13:25:00,26.53,26.53,26.46,26.47,65400.0,25.9329,25.9329,25.8645,25.8742,65400.0
2014-05-02 13:30:00,26.47,26.53,26.45,26.48,163800.0,25.8742,25.9329,25.8547,25.884,163800.0
2014-05-02 13:35:00,26.48,26.49,26.45,26.49,112700.0,25.884,25.8938,25.8547,25.8938,112700.0
2014-05-02 13:40:00,26.48,26.48,26.39,26.46,156400.0,25.884,25.884,25.796,25.8645,156400.0
2014-05-02 13:45:00,26.46,26.47,26.43,26.46,77100.0,25.8645,25.8742,25.8351,25.8645,77100.0
2014-05-02 13:50:00,26.47,26.49,26.44,26.45,77600.0,25.8742,25.8938,25.8449,25.8547,77600.0
2014-05-02 13:55:00,26.45,26.46,26.35,26.4,183400.0,25.8547,25.8645,25.7569,25.8058,183400.0
2014-05-02 14:00:00,26.4,26.4,26.32,26.39,148800.0,25.8058,25.8058,25.7276,25.796,148800.0
2014-05-02 14:05:00,26.38,26.42,26.33,26.33,182700.0,25.7863,25.8254,25.7374,25.7374,182700.0
2014-05-02 14:10:00,26.33,26.38,26.33,26.36,105500.0,25.7374,25.7863,25.7374,25.7667,105500.0
2014-05-02 14:15:00,26.36,26.41,26.36,26.39,66400.0,25.7667,25.8156,25.7667,25.796,66400.0
2014-05-02 14:20:00,26.39,26.4,26.34,26.34,97200.0,25.796,25.8058,25.7472,25.7472,97200.0
2014-05-02 14:25:00,26.34,26.36,26.28,26.3,115800.0,25.7472,25.7667,25.6885,25.7081,115800.0
2014-05-02 14:30:00,26.29,26.38,26.29,26.36,102900.0,25.6983,25.7863,25.6983,25.7667,102900.0
2014-05-02 14:35:00,26.38,26.41,26.36,26.38,115900.0,25.7863,25.8156,25.7667,25.7863,115900.0
2014-05-02 14:40:00,26.37,26.38,26.36,26.37,55800.0,25.7765,25.7863,25.7667,25.7765,55800.0
2014-05-02 14:45:00,26.37,26.38,26.35,26.36,82500.0,25.7765,25.7863,25.7569,25.7667,82500.0
2014-05-02 14:50:00,26.36,26.38,26.35,26.36,64000.0,25.7667,25.7863,25.7569,25.7667,64000.0
2014-05-02 14:55:00,26.36,26.38,26.35,26.37,81500.0,25.7667,25.7863,25.7569,25.7765,81500.0
2014-05-02 15:00:00,26.36,26.45,26.36,26.43,261700.0,25.7667,25.8547,25.7667,25.8351,261700.0
2014-05-02 15:05:00,26.43,26.49,26.42,26.47,183900.0,25.8351,25.8938,25.8254,25.8742,183900.0
2014-05-02 15:10:00,26.48,26.49,26.44,26.47,169000.0,25.884,25.8938,25.8449,25.8742,169000.0
2014-05-02 15:15:00,26.47,26.49,26.45,26.46,95700.0,25.8742,25.8938,25.8547,25.8645,95700.0
2014-05-02 15:20:00,26.46,26.48,26.45,26.46,136100.0,25.8645,25.884,25.8547,25.8645,136100.0
2014-05-02 15:25:00,26.46,26.47,26.41,26.42,238800.0,25.8645,25.8742,25.8156,25.8254,238800.0
2014-05-02 15:30:00,26.41,26.43,26.38,26.39,166000.0,25.8156,25.8351,25.7863,25.796,166000.0
2014-05-02 15:35:00,26.38,26.42,26.37,26.39,106700.0,25.7863,25.8254,25.7765,25.796,106700.0
2014-05-02 15:40:00,26.39,26.41,26.37,26.39,165500.0,25.796,25.8156,25.7765,25.796,165500.0
2014-05-02 15:45:00,26.39,26.39,26.33,26.34,383600.0,25.796,25.796,25.7374,25.7472,383600.0
2014-05-02 15:50:00,26.34,26.36,26.33,26.33,439600.0,25.7472,25.7667,25.7374,25.7374,439600.0
2014-05-02 15:55:00,26.33,26.34,26.29,26.31,975800.0,25.7374,25.7472,25.6983,25.7178,975800.0
2014-05-05 09:30:00,26.25,26.25,25.95,25.96,533700.0,25.6592,25.6592,25.3659,25.3757,533700.0
2014-05-05 09:35:00,25.96,26.18,25.95,26.16,779600.0,25.3757,25.5908,25.3659,25.5712,779600.0
2014-05-05 09:40:00,26.17,26.2,26.07,26.19,495400.0,25.581,25.6103,25.4832,25.6005,495400.0
2014-05-05 09:45:00,26.19,26.21,26.01,26.02,372200.0,25.6005,25.6201,25.4246,25.4344,372200.0
2014-05-05 09:50:00,26.04,26.15,26.01,26.13,186500.0,25.4539,25.5614,25.4246,25.5419,186500.0
2014-05-05 09:55:00,26.14,26.25,26.13,26.24,382700.0,25.5517,25.6592,25.5419,25.6494,382700.0
2014-05-05 10:00:00,26.25,26.31,26.2,26.29,598700.0,25.6592,25.7178,25.6103,25.6983,598700.0
2014-05-05 10:05:00,26.28,26.35,26.25,26.29,240400.0,25.6885,25.7569,25.6592,25.6983,240400.0
2014-05-05 10:10:00,26.29,26.46,26.29,26.44,337600.0,25.6983,25.8645,25.6983,25.8449,337600.0
2014-05-05 10:15:00,26.45,26.56,26.45,26.55,498000.0,25.8547,25.9622,25.8547,25.9524,498000.0
2014-05-05 10:20:00,26.54,26.71,26.54,26.66,544300.0,25.9427,26.1088,25.9427,26.06,544300.0
2014-05-05 10:25:00,26.66,26.7,26.49,26.49,357100.0,26.06,26.0991,25.8938,25.8938,357100.0
2014-05-05 10:30:00,26.5,26.61,26.49,26.55,253400.0,25.9036,26.0111,25.8938,25.9524,253400.0
2014-05-05 10:35:00,26.54,26.64,26.51,26.61,219600.0,25.9427,26.0404,25.9133,26.0111,219600.0
2014-05-05 10:40:00,26.61,26.75,26.61,26.71,294300.0,26.0111,26.1479,26.0111,26.1088,294300.0
2014-05-05 10:45:00,26.71,26.73,26.63,26.63,292700.0,26.1088,26.1284,26.0306,26.0306,292700.0
2014-05-05 10:50:00,26.63,26.73,26.63,26.71,359500.0,26.0306,26.1284,26.0306,26.1088,359500.0
2014-05-05 10:55:00,26.72,26.73,26.67,26.69,253900.0,26.1186,26.1284,26.0697,26.0893,253900.0
2014-05-05 11:00:00,26.68,26.7,26.63,26.64,221900.0,26.0795,26.0991,26.0306,26.0404,221900.0
2014-05-05 11:05:00,26.64,26.69,26.63,26.66,202200.0,26.0404,26.0893,26.0306,26.06,202200.0
2014-05-05 11:10:00,26.66,26.69,26.65,26.68,126100.0,26.06,26.0893,26.0502,26.0795,126100.0
2014-05-05 11:15:00,26.68,26.68,26.63,26.65,188000.0,26.0795,26.0795,26.0306,26.0502,188000.0
2014-05-05 11:20:00,26.65,26.7,26.65,26.69,143800.0,26.0502,26.0991,26.0502,26.0893,143800.0
2014-05-05 11:25:00,26.69,26.71,26.67,26.69,159400.0,26.0893,26.1088,26.0697,26.0893,159400.0
2014-05-05 11:30:00,26.69,26.75,26.69,26.74,338200.0,26.0893,26.1479,26.0893,26.1382,338200.0
2014-05-05 11:35:00,26.74,26.78,26.73,26.76,279000.0,26.1382,26.1773,26.1284,26.1577,279000.0
2014-05-05 11:40:00,26.77,26.8,26.71,26.72,300000.0,26.1675,26.1968,26.1088,26.1186,300000.0
2014-05-05 11:45:00,26.72,26.76,26.69,26.73,381200.0,26.1186,26.1577,26.0893,26.1284,381200.0
2014-05-05 11:50:00,26.73,26.77,26.71,26.77,120900.0,26.1284,26.1675,26.1088,26.1675,120900.0
2014-05-05 11:55:00,26.76,26.76,26.71,26.72,94500.0,26.1577,26.1577,26.1088,26.1186,94500.0
2014-05-05 12:00:00,26.71,26.75,26.71,26.74,57300.0,26.1088,26.1479,26.1088,26.1382,57300.0
2014-05-05 12:05:00,26.75,26.75,26.65,26.65,107300.0,26.1479,26.1479,26.0502,26.0502,107300.0
2014-05-05 12:10:00,26.65,26.72,26.65,26.72,113200.0,26.0502,26.1186,26.0502,26.1186,113200.0
2014-05-05 12:15:00,26.72,26.72,26.66,26.67,82200.0,26.1186,26.1186,26.06,26.0697,82200.0
2014-05-05 12:20:00,26.67,26.67,26.62,26.62,194600.0,26.0697,26.0697,26.0209,26.0209,194600.0
2014-05-05 12:25:00,26.62,26.63,26.6,26.61,98300.0,26.0209,26.0306,26.0013,26.0111,98300.0
2014-05-05 12:30:00,26.61,26.61,26.58,26.6,146300.0,26.0111,26.0111,25.9818,26.0013,146300.0
2014-05-05 12:35:00,26.6,26.65,26.59,26.61,130700.0,26.0013,26.0502,25.9915,26.0111,130700.0
2014-05-05 12:40:00,26.61,26.63,26.59,26.61,96400.0,26.0111,26.0306,25.9915,26.0111,96400.0
2014-05-05 12:45:00,26.61,26.64,26.6,26.62,59200.0,26.0111,26.0404,26.0013,26.0209,59200.0
2014-05-05 12:50:00,26.62,26.63,26.59,26.61,40000.0,26.0209,26.0306,25.9915,26.0111,40000.0
2014-05-05 12:55:00,26.62,26.62,26.55,26.55,111100.0,26.0209,26.0209,25.9524,25.9524,111100.0
2014-05-05 13:00:00,26.55,26.56,26.5,26.51,182400.0,25.9524,25.9622,25.9036,25.9133,182400.0
2014-05-05 13:05:00,26.5,26.53,26.48,26.49,270400.0,25.9036,25.9329,25.884,25.8938,270400.0
2014-05-05 13:10:00,26.5,26.53,26.45,26.48,170400.0,25.9036,25.9329,25.8547,25.884,170400.0
2014-05-05 13:15:00,26.48,26.48,26.41,26.46,233200.0,25.884,25.884,25.8156,25.8645,233200.0
2014-05-05 13:20:00,26.46,26.46,26.41,26.43,116500.0,25.8645,25.8645,25.8156,25.8351,116500.0
2014-05-05 13:25:00,26.43,26.48,26.42,26.43,86200.0,25.8351,25.884,25.8254,25.8351,86200.0
2014-05-05 13:30:00,26.43,26.55,26.42,26.52,143500.0,25.8351,25.9524,25.8254,25.9231,143500.0
2014-05-05 13:35:00,26.52,26.53,26.5,26.52,70600.0,25.9231,25.9329,25.9036,25.9231,70600.0
2014-05-05 13:40:00,26.51,26.6,26.48,26.6,254700.0,25.9133,26.0013,25.884,26.0013,254700.0
2014-05-05 13:45:00,26.6,26.62,26.57,26.6,59800.0,26.0013,26.0209,25.972,26.0013,59800.0
2014-05-05 13:50:00,26.61,26.61,26.57,26.61,64100.0,26.0111,26.0111,25.972,26.0111,64100.0
2014-05-05 13:55:00,26.6,26.64,26.59,26.63,65100.0,26.0013,26.0404,25.9915,26.0306,65100.0
2014-05-05 14:00:00,26.64,26.66,26.63,26.64,71800.0,26.0404,26.06,26.0306,26.0404,71800.0
2014-05-05 14:05:00,26.64,26.66,26.59,26.59,210400.0,26.0404,26.06,25.9915,25.9915,210400.0
2014-05-05 14:10:00,26.6,26.64,26.59,26.62,110200.0,26.0013,26.0404,25.9915,26.0209,110200.0
2014-05-05 14:15:00,26.62,26.66,26.61,26.61,257800.0,26.0209,26.06,26.0111,26.0111,257800.0
2014-05-05 14:20:00,26.62,26.66,26.61,26.64,175000.0,26.0209,26.06,26.0111,26.0404,175000.0
2014-05-05 14:25:00,26.64,26.7,26.64,26.7,170000.0,26.0404,26.0991,26.0404,26.0991,170000.0
2014-05-05 14:30:00,26.7,26.7,26.69,26.7,270400.0,26.0991,26.0991,26.0893,26.0991,270400.0
2014-05-05 14:35:00,26.7,26.7,26.63,26.64,328800.0,26.0991,26.0991,26.0306,26.0404,328800.0
2014-05-05 14:40:00,26.65,26.69,26.64,26.69,186700.0,26.0502,26.0893,26.0404,26.0893,186700.0
2014-05-05 14:45:00,26.69,26.7,26.69,26.69,177100.0,26.0893,26.0991,26.0893,26.0893,177100.0
2014-05-05 14:50:00,26.7,26.71,26.66,26.7,313200.0,26.0991,26.1088,26.06,26.0991,313200.0
2014-05-05 14:55:00,26.7,26.7,26.68,26.7,119600.0,26.0991,26.0991,26.0795,26.0991,119600.0
2014-05-05 15:00:00,26.7,26.75,26.7,26.71,385400.0,26.0991,26.1479,26.0991,26.1088,385400.0
2014-05-05 15:05:00,26.71,26.72,26.69,26.71,155700.0,26.1088,26.1186,26.0893,26.1088,155700.0
2014-05-05 15:10:00,26.71,26.73,26.68,26.7,261300.0,26.1088,26.1284,26.0795,26.0991,261300.0
2014-05-05 15:15:00,26.7,26.7,26.67,26.68,248900.0,26.0991,26.0991,26.0697,26.0795,248900.0
2014-05-05 15:20:00,26.69,26.75,26.68,26.75,228800.0,26.0893,26.1479,26.0795,26.1479,228800.0
2014-05-05 15:25:00,26.75,26.84,26.74,26.84,475700.0,26.1479,26.2359,26.1382,26.2359,475700.0
2014-05-05 15:30:00,26.84,26.84,26.72,26.77,354800.0,26.2359,26.2359,26.1186,26.1675,354800.0
2014-05-05 15:35:00,26.77,26.83,26.75,26.81,432200.0,26.1675,26.2261,26.1479,26.2066,432200.0
2014-05-05 15:40:00,26.81,26.81,26.72,26.72,471900.0,26.2066,26.2066,26.1186,26.1186,471900.0
2014-05-05 15:45:00,26.72,26.8,26.72,26.76,321900.0,26.1186,26.1968,26.1186,26.1577,321900.0
2014-05-05 15:50:00,26.76,26.76,26.72,26.73,443100.0,26.1577,26.1577,26.1186,26.1284,443100.0
2014-05-05 15:55:00,26.73,26.76,26.71,26.75,858500.0,26.1284,26.1577,26.1088,26.1479,858500.0
2014-05-06 09:30:00,26.75,26.88,26.51,26.69,720700.0,26.1479,26.275,25.9133,26.0893,720700.0
2014-05-06 09:35:00,26.69,26.69,26.56,26.62,255500.0,26.0893,26.0893,25.9622,26.0209,255500.0
2014-05-06 09:40:00,26.6,26.78,26.57,26.73,309900.0,26.0013,26.1773,25.972,26.1284,309900.0
2014-05-06 09:45:00,26.72,26.9,26.68,26.83,591100.0,26.1186,26.2945,26.0795,26.2261,591100.0
2014-05-06 09:50:00,26.82,26.9,26.78,26.84,279200.0,26.2164,26.2945,26.1773,26.2359,279200.0
2014-05-06 09:55:00,26.84,26.99,26.82,26.96,502300.0,26.2359,26.3825,26.2164,26.3532,502300.0
2014-05-06 10:00:00,26.97,26.98,26.88,26.94,373700.0,26.363,26.3727,26.275,26.3336,373700.0
2014-05-06 10:05:00,26.94,26.95,26.83,26.84,289200.0,26.3336,26.3434,26.2261,26.2359,289200.0
2014-05-06 10:10:00,26.84,26.94,26.84,26.93,145700.0,26.2359,26.3336,26.2359,26.3239,145700.0
2014-05-06 10:15:00,26.94,27.06,26.94,26.97,779300.0,26.3336,26.4509,26.3336,26.363,779300.0
2014-05-06 10:20:00,26.97,27.12,26.96,27.08,767800.0,26.363,26.5096,26.3532,26.4705,767800.0
2014-05-06 10:25:00,27.08,27.14,27.07,27.13,369100.0,26.4705,26.5291,26.4607,26.5194,369100.0
2014-05-06 10:30:00,27.13,27.18,27.1,27.17,391600.0,26.5194,26.5682,26.49,26.5585,391600.0
2014-05-06 10:35:00,27.17,27.17,27.08,27.11,273800.0,26.5585,26.5585,26.4705,26.4998,273800.0
2014-05-06 10:40:00,27.11,27.12,27.07,27.09,522600.0,26.4998,26.5096,26.4607,26.4803,522600.0
2014-05-06 10:45:00,27.1,27.1,27.05,27.09,337000.0,26.49,26.49,26.4412,26.4803,337000.0
2014-05-06 10:50:00,27.09,27.09,26.97,26.98,340300.0,26.4803,26.4803,26.363,26.3727,340300.0
2014-05-06 10:55:00,26.98,26.98,26.86,26.91,545900.0,26.3727,26.3727,26.2555,26.3043,545900.0
2014-05-06 11:00:00,26.91,26.92,26.8,26.91,678600.0,26.3043,26.3141,26.1968,26.3043,678600.0
2014-05-06 11:05:00,26.9,26.91,26.86,26.89,168100.0,26.2945,26.3043,26.2555,26.2848,168100.0
2014-05-06 11:10:00,26.89,26.95,26.86,26.9,178100.0,26.2848,26.3434,26.2555,26.2945,178100.0
2014-05-06 11:15:00,26.91,26.91,26.88,26.91,93200.0,26.3043,26.3043,26.275,26.3043,93200.0
2014-05-06 11:20:00,26.9,26.92,26.87,26.91,164100.0,26.2945,26.3141,26.2652,26.3043,164100.0
2014-05-06 11:25:00,26.91,26.91,26.85,26.87,90000.0,26.3043,26.3043,26.2457,26.2652,90000.0
2014-05-06 11:30:00,26.87,26.89,26.84,26.87,103200.0,26.2652,26.2848,26.2359,26.2652,103200.0
2014-05-06 11:35:00,26.87,26.89,26.78,26.87,260700.0,26.2652,26.2848,26.1773,26.2652,260700.0
2014-05-06 11:40:00,26.87,26.88,26.82,26.83,73400.0,26.2652,26.275,26.2164,26.2261,73400.0
2014-05-06 11:45:00,26.83,26.88,26.8,26.87,89900.0,26.2261,26.275,26.1968,26.2652,89900.0
2014-05-06 11:50:00,26.87,26.9,26.85,26.88,113500.0,26.2652,26.2945,26.2457,26.275,113500.0
2014-05-06 11:55:00,26.89,26.97,26.89,26.96,375800.0,26.2848,26.363,26.2848,26.3532,375800.0
2014-05-06 12:00:00,26.95,26.97,26.91,26.92,168300.0,26.3434,26.363,26.3043,26.3141,168300.0
2014-05-06 12:05:00,26.92,26.97,26.92,26.96,152000.0,26.3141,26.363,26.3141,26.3532,152000.0
2014-05-06 12:10:00,26.97,26.98,26.94,26.96,114400.0,26.363,26.3727,26.3336,26.3532,114400.0
2014-05-06 12:15:00,26.96,26.96,26.91,26.95,193600.0,26.3532,26.3532,26.3043,26.3434,193600.0
2014-05-06 12:20:00,26.96,26.99,26.92,26.96,276100.0,26.3532,26.3825,26.3141,26.3532,276100.0
2014-05-06 12:25:00,26.96,26.97,26.92,26.95,200000.0,26.3532,26.363,26.3141,26.3434,200000.0
2014-05-06 12:30:00,26.96,27.02,26.94,27.01,234300.0,26.3532,26.4118,26.3336,26.4021,234300.0
2014-05-06 12:35:00,27.01,27.07,26.99,27.06,199900.0,26.4021,26.4607,26.3825,26.4509,199900.0
2014-05-06 12:40:00,27.05,27.07,27.03,27.03,135100.0,26.4412,26.4607,26.4216,26.4216,135100.0
2014-05-06 12:45:00,27.04,27.06,26.98,27.06,167900.0,26.4314,26.4509,26.3727,26.4509,167900.0
2014-05-06 12:50:00,27.06,27.07,27.04,27.05,144200.0,26.4509,26.4607,26.4314,26.4412,144200.0
2014-05-06 12:55:00,27.05,27.05,27.04,27.05,86900.0,26.4412,26.4412,26.4314,26.4412,86900.0
2014-05-06 13:00:00,27.05,27.06,27.03,27.05,91600.0,26.4412,26.4509,26.4216,26.4412,91600.0
2014-05-06 13:05:00,27.06,27.06,26.98,26.99,180900.0,26.4509,26.4509,26.3727,26.3825,180900.0
2014-05-06 13:10:00,26.98,26.98,26.95,26.96,69000.0,26.3727,26.3727,26.3434,26.3532,69000.0
2014-05-06 13:15:00,26.96,26.96,26.89,26.94,195200.0,26.3532,26.3532,26.2848,26.3336,195200.0
2014-05-06 13:20:00,26.94,26.95,26.92,26.92,65800.0,26.3336,26.3434,26.3141,26.3141,65800.0
2014-05-06 13:25:00,26.92,26.92,26.85,26.88,152600.0,26.3141,26.3141,26.2457,26.275,152600.0
2014-05-06 13:30:00,26.87,26.9,26.85,26.89,117100.0,26.2652,26.2945,26.2457,26.2848,117100.0
2014-05-06 13:35:00,26.89,26.9,26.76,26.76,252600.0,26.2848,26.2945,26.1577,26.1577,252600.0
2014-05-06 13:40:00,26.77,26.77,26.62,26.62,432700.0,26.1675,26.1675,26.0209,26.0209,432700.0
2014-05-06 13:45:00,26.62,26.71,26.61,26.69,375600.0,26.0209,26.1088,26.0111,26.0893,375600.0
2014-05-06 13:50:00,26.69,26.76,26.68,26.72,147200.0,26.0893,26.1577,26.0795,26.1186,147200.0
2014-05-06 13:55:00,26.72,26.76,26.69,26.69,205000.0,26.1186,26.1577,26.0893,26.0893,205000.0
2014-05-06 14:00:00,26.69,26.69,26.6,26.61,177200.0,26.0893,26.0893,26.0013,26.0111,177200.0
2014-05-06 14:05:00,26.61,26.75,26.57,26.74,241000.0,26.0111,26.1479,25.972,26.1382,241000.0
2014-05-06 14:10:00,26.75,26.81,26.72,26.78,240700.0,26.1479,26.2066,26.1186,26.1773,240700.0
2014-05-06 14:15:00,26.77,26.85,26.74,26.84,182600.0,26.1675,26.2457,26.1382,26.2359,182600.0
2014-05-06 14:20:00,26.83,26.83,26.75,26.75,142500.0,26.2261,26.2261,26.1479,26.1479,142500.0
2014-05-06 14:25:00,26.75,26.77,26.71,26.75,77600.0,26.1479,26.1675,26.1088,26.1479,77600.0
2014-05-06 14:30:00,26.75,26.77,26.7,26.77,72200.0,26.1479,26.1675,26.0991,26.1675,72200.0
2014-05-06 14:35:00,26.77,26.78,26.73,26.77,60000.0,26.1675,26.1773,26.1284,26.1675,60000.0
2014-05-06 14:40:00,26.77,26.82,26.75,26.81,82400.0,26.1675,26.2164,26.1479,26.2066,82400.0
2014-05-06 14:45:00,26.8,26.82,26.78,26.78,84900.0,26.1968,26.2164,26.1773,26.1773,84900.0
2014-05-06 14:50:00,26.78,26.81,26.77,26.8,68200.0,26.1773,26.2066,26.1675,26.1968,68200.0
2014-05-06 14:55:00,26.81,26.82,26.79,26.79,106700.0,26.2066,26.2164,26.187,26.187,106700.0
2014-05-06 15:00:00,26.8,26.82,26.76,26.77,162100.0,26.1968,26.2164,26.1577,26.1675,162100.0
2014-05-06 15:05:00,26.77,26.77,26.73,26.77,116700.0,26.1675,26.1675,26.1284,26.1675,116700.0
2014-05-06 15:10:00,26.77,26.85,26.77,26.82,176100.0,26.1675,26.2457,26.1675,26.2164,176100.0
2014-05-06 15:15:00,26.82,26.93,26.82,26.89,304200.0,26.2164,26.3239,26.2164,26.2848,304200.0
2014-05-06 15:20:00,26.9,26.92,26.87,26.88,139600.0,26.2945,26.3141,26.2652,26.275,139600.0
2014-05-06 15:25:00,26.88,26.88,26.83,26.84,158800.0,26.275,26.275,26.2261,26.2359,158800.0
2014-05-06 15:30:00,26.84,26.86,26.82,26.85,131300.0,26.2359,26.2555,26.2164,26.2457,131300.0
2014-05-06 15:35:00,26.85,26.85,26.81,26.85,130100.0,26.2457,26.2457,26.2066,26.2457,130100.0
2014-05-06 15:40:00,26.84,26.85,26.76,26.8,228500.0,26.2359,26.2457,26.1577,26.1968,228500.0
2014-05-06 15:45:00,26.8,26.81,26.75,26.77,143700.0,26.1968,26.2066,26.1479,26.1675,143700.0
2014-05-06 15:50:00,26.76,26.77,26.68,26.71,502400.0,26.1577,26.1675,26.0795,26.1088,502400.0
2014-05-06 15:55:00,26.71,26.73,26.68,26.68,577200.0,26.1088,26.1284,26.0795,26.0795,577200.0
2014-05-07 09:30:00,26.69,26.87,26.59,26.75,516000.0,26.0893,26.2652,25.9915,26.1479,516000.0
2014-05-07 09:35:00,26.76,26.81,26.62,26.69,281400.0,26.1577,26.2066,26.0209,26.0893,281400.0
2014-05-07 09:40:00,26.68,26.7,26.54,26.6,425000.0,26.0795,26.0991,25.9427,26.0013,425000.0
2014-05-07 09:45:00,26.61,26.69,26.43,26.68,444800.0,26.0111,26.0893,25.8351,26.0795,444800.0
2014-05-07 09:50:00,26.68,26.69,26.48,26.59,471500.0,26.0795,26.0893,25.884,25.9915,471500.0
2014-05-07 09:55:00,26.59,26.67,26.52,26.55,454300.0,25.9915,26.0697,25.9231,25.9524,454300.0
2014-05-07 10:00:00,26.56,26.75,26.55,26.73,432900.0,25.9622,26.1479,25.9524,26.1284,432900.0
2014-05-07 10:05:00,26.73,26.74,26.52,26.6,669400.0,26.1284,26.1382,25.9231,26.0013,669400.0
2014-05-07 10:10:00,26.6,26.6,26.48,26.54,570300.0,26.0013,26.0013,25.884,25.9427,570300.0
2014-05-07 10:15:00,26.54,26.6,26.47,26.58,482500.0,25.9427,26.0013,25.8742,25.9818,482500.0
2014-05-07 10:20:00,26.58,26.6,26.51,26.56,570600.0,25.9818,26.0013,25.9133,25.9622,570600.0
2014-05-07 10:25:00,26.56,26.68,26.53,26.61,476100.0,25.9622,26.0795,25.9329,26.0111,476100.0
2014-05-07 10:30:00,26.61,26.62,26.55,26.59,363800.0,26.0111,26.0209,25.9524,25.9915,363800.0
2014-05-07 10:35:00,26.6,26.72,26.54,26.66,323400.0,26.0013,26.1186,25.9427,26.06,323400.0
2014-05-07 10:40:00,26.66,26.66,26.51,26.52,255900.0,26.06,26.06,25.9133,25.9231,255900.0
2014-05-07 10:45:00,26.52,26.55,26.47,26.49,346100.0,25.9231,25.9524,25.8742,25.8938,346100.0
2014-05-07 10:50:00,26.5,26.56,26.45,26.54,664100.0,25.9036,25.9622,25.8547,25.9427,664100.0
2014-05-07 10:55:00,26.53,26.57,26.36,26.37,545700.0,25.9329,25.972,25.7667,25.7765,545700.0
2014-05-07 11:00:00,26.37,26.41,26.22,26.38,652500.0,25.7765,25.8156,25.6299,25.7863,652500.0
2014-05-07 11:05:00,26.39,26.39,26.28,26.3,301600.0,25.796,25.796,25.6885,25.7081,301600.0
2014-05-07 11:10:00,26.3,26.38,26.26,26.36,251500.0,25.7081,25.7863,25.669,25.7667,251500.0
2014-05-07 11:15:00,26.36,26.37,26.21,26.21,231300.0,25.7667,25.7765,25.6201,25.6201,231300.0
2014-05-07 11:20:00,26.21,26.21,26.14,26.16,330200.0,25.6201,25.6201,25.5517,25.5712,330200.0
2014-05-07 11:25:00,26.15,26.19,26.05,26.15,536900.0,25.5614,25.6005,25.4637,25.5614,536900.0
2014-05-07 11:30:00,26.16,26.32,26.14,26.28,453200.0,25.5712,25.7276,25.5517,25.6885,453200.0
2014-05-07 11:35:00,26.28,26.37,26.27,26.34,129400.0,25.6885,25.7765,25.6787,25.7472,129400.0
2014-05-07 11:40:00,26.34,26.48,26.3,26.47,394900.0,25.7472,25.884,25.7081,25.8742,394900.0
2014-05-07 11:45:00,26.46,26.49,26.39,26.45,352800.0,25.8645,25.8938,25.796,25.8547,352800.0
2014-05-07 11:50:00,26.45,26.52,26.43,26.52,239300.0,25.8547,25.9231,25.8351,25.9231,239300.0
2014-05-07 11:55:00,26.51,26.54,26.47,26.5,228100.0,25.9133,25.9427,25.8742,25.9036,228100.0
2014-05-07 12:00:00,26.5,26.5,26.38,26.41,207900.0,25.9036,25.9036,25.7863,25.8156,207900.0
2014-05-07 12:05:00,26.42,26.44,26.34,26.38,94100.0,25.8254,25.8449,25.7472,25.7863,94100.0
2014-05-07 12:10:00,26.38,26.42,26.34,26.35,86800.0,25.7863,25.8254,25.7472,25.7569,86800.0
2014-05-07 12:15:00,26.36,26.47,26.35,26.46,107400.0,25.7667,25.8742,25.7569,25.8645,107400.0
2014-05-07 12:20:00,26.46,26.47,26.35,26.39,266900.0,25.8645,25.8742,25.7569,25.796,266900.0
2014-05-07 12:25:00,26.38,26.4,26.31,26.33,163000.0,25.7863,25.8058,25.7178,25.7374,163000.0
2014-05-07 12:30:00,26.33,26.36,26.3,26.33,120200.0,25.7374,25.7667,25.7081,25.7374,120200.0
2014-05-07 12:35:00,26.33,26.37,26.32,26.35,135900.0,25.7374,25.7765,25.7276,25.7569,135900.0
2014-05-07 12:40:00,26.36,26.36,26.25,26.25,103700.0,25.7667,25.7667,25.6592,25.6592,103700.0
2014-05-07 12:45:00,26.25,26.29,26.19,26.22,254200.0,25.6592,25.6983,25.6005,25.6299,254200.0
2014-05-07 12:50:00,26.22,26.25,26.13,26.21,204400.0,25.6299,25.6592,25.5419,25.6201,204400.0
2014-05-07 12:55:00,26.2,26.21,26.12,26.16,162700.0,25.6103,25.6201,25.5321,25.5712,162700.0
2014-05-07 13:00:00,26.15,26.24,26.15,26.24,375400.0,25.5614,25.6494,25.5614,25.6494,375400.0
2014-05-07 13:05:00,26.23,26.32,26.23,26.3,318900.0,25.6396,25.7276,25.6396,25.7081,318900.0
2014-05-07 13:10:00,26.3,26.36,26.26,26.31,303100.0,25.7081,25.7667,25.669,25.7178,303100.0
2014-05-07 13:15:00,26.31,26.39,26.29,26.36,131100.0,25.7178,25.796,25.6983,25.7667,131100.0
2014-05-07 13:20:00,26.36,26.38,26.3,26.31,91700.0,25.7667,25.7863,25.7081,25.7178,91700.0
2014-05-07 13:25:00,26.31,26.34,26.27,26.3,96200.0,25.7178,25.7472,25.6787,25.7081,96200.0
2014-05-07 13:30:00,26.29,26.36,26.29,26.36,169100.0,25.6983,25.7667,25.6983,25.7667,169100.0
2014-05-07 13:35:00,26.35,26.4,26.33,26.33,385700.0,25.7569,25.8058,25.7374,25.7374,385700.0
2014-05-07 13:40:00,26.33,26.36,26.3,26.35,80900.0,25.7374,25.7667,25.7081,25.7569,80900.0
2014-05-07 13:45:00,26.34,26.37,26.31,26.31,50500.0,25.7472,25.7765,25.7178,25.7178,50500.0
2014-05-07 13:50:00,26.31,26.35,26.28,26.3,106400.0,25.7178,25.7569,25.6885,25.7081,106400.0
2014-05-07 13:55:00,26.3,26.31,26.21,26.21,120100.0,25.7081,25.7178,25.6201,25.6201,120100.0
2014-05-07 14:00:00,26.21,26.25,26.18,26.19,168800.0,25.6201,25.6592,25.5908,25.6005,168800.0
2014-05-07 14:05:00,26.19,26.27,26.19,26.25,113400.0,25.6005,25.6787,25.6005,25.6592,113400.0
2014-05-07 14:10:00,26.24,26.26,26.19,26.25,230700.0,25.6494,25.669,25.6005,25.6592,230700.0
2014-05-07 14:15:00,26.25,26.31,26.25,26.26,148200.0,25.6592,25.7178,25.6592,25.669,148200.0
2014-05-07 14:20:00,26.27,26.3,26.25,26.25,134700.0,25.6787,25.7081,25.6592,25.6592,134700.0
2014-05-07 14:25:00,26.26,26.36,26.23,26.34,336800.0,25.669,25.7667,25.6396,25.7472,336800.0
2014-05-07 14:30:00,26.33,26.39,26.32,26.32,178900.0,25.7374,25.796,25.7276,25.7276,178900.0
2014-05-07 14:35:00,26.33,26.36,26.32,26.35,156700.0,25.7374,25.7667,25.7276,25.7569,156700.0
2014-05-07 14:40:00,26.35,26.39,26.33,26.39,110900.0,25.7569,25.796,25.7374,25.796,110900.0
2014-05-07 14:45:00,26.39,26.39,26.33,26.34,165400.0,25.796,25.796,25.7374,25.7472,165400.0
2014-05-07 14:50:00,26.33,26.34,26.27,26.29,198500.0,25.7374,25.7472,25.6787,25.6983,198500.0
2014-05-07 14:55:00,26.29,26.34,26.27,26.31,142800.0,25.6983,25.7472,25.6787,25.7178,142800.0
2014-05-07 15:00:00,26.31,26.35,26.26,26.27,240600.0,25.7178,25.7569,25.669,25.6787,240600.0
2014-05-07 15:05:00,26.27,26.33,26.27,26.29,179200.0,25.6787,25.7374,25.6787,25.6983,179200.0
2014-05-07 15:10:00,26.29,26.3,26.27,26.28,130700.0,25.6983,25.7081,25.6787,25.6885,130700.0
2014-05-07 15:15:00,26.28,26.3,26.26,26.3,156500.0,25.6885,25.7081,25.669,25.7081,156500.0
2014-05-07 15:20:00,26.3,26.3,26.25,26.29,148300.0,25.7081,25.7081,25.6592,25.6983,148300.0
2014-05-07 15:25:00,26.29,26.3,26.25,26.25,303600.0,25.6983,25.7081,25.6592,25.6592,303600.0
2014-05-07 15:30:00,26.26,26.3,26.25,26.3,223800.0,25.669,25.7081,25.6592,25.7081,223800.0
2014-05-07 15:35:00,26.3,26.34,26.28,26.33,335200.0,25.7081,25.7472,25.6885,25.7374,335200.0
2014-05-07 15:40:00,26.33,26.38,26.32,26.38,502300.0,25.7374,25.7863,25.7276,25.7863,502300.0
2014-05-07 15:45:00,26.38,26.42,26.36,26.42,416200.0,25.7863,25.8254,25.7667,25.8254,416200.0
2014-05-07 15:50:00,26.42,26.43,26.39,26.39,480600.0,25.8254,25.8351,25.796,25.796,480600.0
2014-05-07 15:55:00,26.39,26.45,26.39,26.41,751300.0,25.796,25.8547,25.796,25.8156,751300.0
2014-05-08 09:30:00,26.34,26.4,26.23,26.3,307100.0,25.7472,25.8058,25.6396,25.7081,307100.0
2014-05-08 09:35:00,26.31,26.6,26.31,26.58,385400.0,25.7178,26.0013,25.7178,25.9818,385400.0
2014-05-08 09:40:00,26.57,26.64,26.5,26.63,354300.0,25.972,26.0404,25.9036,26.0306,354300.0
2014-05-08 09:45:00,26.63,26.79,26.61,26.73,539700.0,26.0306,26.187,26.0111,26.1284,539700.0
2014-05-08 09:50:00,26.74,26.89,26.73,26.75,893600.0,26.1382,26.2848,26.1284,26.1479,893600.0
2014-05-08 09:55:00,26.74,26.81,26.64,26.8,390200.0,26.1382,26.2066,26.0404,26.1968,390200.0
2014-05-08 10:00:00,26.8,26.8,26.73,26.79,273400.0,26.1968,26.1968,26.1284,26.187,273400.0
2014-05-08 10:05:00,26.8,26.93,26.8,26.85,478000.0,26.1968,26.3239,26.1968,26.2457,478000.0
2014-05-08 10:10:00,26.85,26.97,26.83,26.97,379900.0,26.2457,26.363,26.2261,26.363,379900.0
2014-05-08 10:15:00,26.97,27.05,26.88,26.93,546900.0,26.363,26.4412,26.275,26.3239,546900.0
2014-05-08 10:20:00,26.93,27.1,26.92,27.03,497000.0,26.3239,26.49,26.3141,26.4216,497000.0
2014-05-08 10:25:00,27.03,27.04,26.91,26.92,217700.0,26.4216,26.4314,26.3043,26.3141,217700.0
2014-05-08 10:30:00,26.93,26.96,26.87,26.87,394800.0,26.3239,26.3532,26.2652,26.2652,394800.0
2014-05-08 10:35:00,26.88,26.94,26.85,26.92,232000.0,26.275,26.3336,26.2457,26.3141,232000.0
2014-05-08 10:40:00,26.92,26.99,26.87,26.9,277800.0,26.3141,26.3825,26.2652,26.2945,277800.0
2014-05-08 10:45:00,26.9,26.92,26.83,26.88,173500.0,26.2945,26.3141,26.2261,26.275,173500.0
2014-05-08 10:50:00,26.89,27.03,26.88,27.0,442800.0,26.2848,26.4216,26.275,26.3923,442800.0
2014-05-08 10:55:00,27.01,27.02,26.95,26.98,265200.0,26.4021,26.4118,26.3434,26.3727,265200.0
2014-05-08 11:00:00,26.99,27.04,26.95,27.03,188900.0,26.3825,26.4314,26.3434,26.4216,188900.0
2014-05-08 11:05:00,27.02,27.07,27.01,27.04,276900.0,26.4118,26.4607,26.4021,26.4314,276900.0
2014-05-08 11:10:00,27.04,27.08,26.96,27.0,177700.0,26.4314,26.4705,26.3532,26.3923,177700.0
2014-05-08 11:15:00,27.0,27.1,26.99,27.09,184800.0,26.3923,26.49,26.3825,26.4803,184800.0
2014-05-08 11:20:00,27.09,27.14,27.06,27.06,519600.0,26.4803,26.5291,26.4509,26.4509,519600.0
2014-05-08 11:25:00,27.06,27.08,26.99,27.01,310400.0,26.4509,26.4705,26.3825,26.4021,310400.0
2014-05-08 11:30:00,27.01,27.07,27.01,27.03,167100.0,26.4021,26.4607,26.4021,26.4216,167100.0
2014-05-08 11:35:00,27.03,27.09,27.02,27.03,220900.0,26.4216,26.4803,26.4118,26.4216,220900.0
2014-05-08 11:40:00,27.03,27.13,27.03,27.13,252600.0,26.4216,26.5194,26.4216,26.5194,252600.0
2014-05-08 11:45:00,27.12,27.16,27.1,27.16,331000.0,26.5096,26.5487,26.49,26.5487,331000.0
2014-05-08 11:50:00,27.15,27.17,27.09,27.14,357100.0,26.5389,26.5585,26.4803,26.5291,357100.0
2014-05-08 11:55:00,27.14,27.22,27.14,27.21,550900.0,26.5291,26.6073,26.5291,26.5976,550900.0
2014-05-08 12:00:00,27.21,27.27,27.2,27.26,500000.0,26.5976,26.6562,26.5878,26.6464,500000.0
2014-05-08 12:05:00,27.25,27.35,27.22,27.34,532800.0,26.6367,26.7344,26.6073,26.7246,532800.0
2014-05-08 12:10:00,27.34,27.35,27.26,27.35,273800.0,26.7246,26.7344,26.6464,26.7344,273800.0
2014-05-08 12:15:00,27.34,27.4,27.33,27.36,383600.0,26.7246,26.7833,26.7149,26.7442,383600.0
2014-05-08 12:20:00,27.37,27.38,27.28,27.28,351400.0,26.754,26.7637,26.666,26.666,351400.0
2014-05-08 12:25:00,27.27,27.33,27.24,27.29,339000.0,26.6562,26.7149,26.6269,26.6758,339000.0
2014-05-08 12:30:00,27.3,27.33,27.27,27.29,245600.0,26.6855,26.7149,26.6562,26.6758,245600.0
2014-05-08 12:35:00,27.28,27.29,27.21,27.29,246900.0,26.666,26.6758,26.5976,26.6758,246900.0
2014-05-08 12:40:00,27.29,27.31,27.23,27.26,223900.0,26.6758,26.6953,26.6171,26.6464,223900.0
2014-05-08 12:45:00,27.26,27.26,27.2,27.22,195600.0,26.6464,26.6464,26.5878,26.6073,195600.0
2014-05-08 12:50:00,27.23,27.25,27.17,27.17,237600.0,26.6171,26.6367,26.5585,26.5585,237600.0
2014-05-08 12:55:00,27.17,27.21,27.13,27.19,342400.0,26.5585,26.5976,26.5194,26.578,342400.0
2014-05-08 13:00:00,27.19,27.3,27.18,27.27,224800.0,26.578,26.6855,26.5682,26.6562,224800.0
2014-05-08 13:05:00,27.28,27.29,27.22,27.25,234200.0,26.666,26.6758,26.6073,26.6367,234200.0
2014-05-08 13:10:00,27.25,27.25,27.1,27.13,360400.0,26.6367,26.6367,26.49,26.5194,360400.0
2014-05-08 13:15:00,27.13,27.14,27.08,27.13,298600.0,26.5194,26.5291,26.4705,26.5194,298600.0
2014-05-08 13:20:00,27.14,27.14,27.03,27.07,350200.0,26.5291,26.5291,26.4216,26.4607,350200.0
2014-05-08 13:25:00,27.07,27.16,27.03,27.16,204200.0,26.4607,26.5487,26.4216,26.5487,204200.0
2014-05-08 13:30:00,27.16,27.19,27.11,27.19,158400.0,26.5487,26.578,26.4998,26.578,158400.0
2014-05-08 13:35:00,27.18,27.24,27.18,27.21,213800.0,26.5682,26.6269,26.5682,26.5976,213800.0
2014-05-08 13:40:00,27.21,27.23,27.14,27.2,190000.0,26.5976,26.6171,26.5291,26.5878,190000.0
2014-05-08 13:45:00,27.21,27.22,27.18,27.18,180700.0,26.5976,26.6073,26.5682,26.5682,180700.0
2014-05-08 13:50:00,27.18,27.21,27.18,27.18,199100.0,26.5682,26.5976,26.5682,26.5682,199100.0
2014-05-08 13:55:00,27.18,27.18,27.08,27.12,193100.0,26.5682,26.5682,26.4705,26.5096,193100.0
2014-05-08 14:00:00,27.11,27.12,27.03,27.04,129600.0,26.4998,26.5096,26.4216,26.4314,129600.0
2014-05-08 14:05:00,27.03,27.06,27.01,27.02,214700.0,26.4216,26.4509,26.4021,26.4118,214700.0
2014-05-08 14:10:00,27.02,27.02,26.94,26.97,259600.0,26.4118,26.4118,26.3336,26.363,259600.0
2014-05-08 14:15:00,26.96,27.0,26.91,26.99,219100.0,26.3532,26.3923,26.3043,26.3825,219100.0
2014-05-08 14:20:00,27.0,27.0,26.93,26.94,196000.0,26.3923,26.3923,26.3239,26.3336,196000.0
2014-05-08 14:25:00,26.95,26.99,26.9,26.99,129200.0,26.3434,26.3825,26.2945,26.3825,129200.0
2014-05-08 14:30:00,26.98,27.0,26.95,26.98,166800.0,26.3727,26.3923,26.3434,26.3727,166800.0
2014-05-08 14:35:00,26.97,26.98,26.9,26.91,142900.0,26.363,26.3727,26.2945,26.3043,142900.0
2014-05-08 14:40:00,26.92,26.95,26.86,26.86,392600.0,26.3141,26.3434,26.2555,26.2555,392600.0
2014-05-08 14:45:00,26.87,26.88,26.73,26.79,577900.0,26.2652,26.275,26.1284,26.187,577900.0
2014-05-08 14:50:00,26.8,26.87,26.77,26.87,454000.0,26.1968,26.2652,26.1675,26.2652,454000.0
2014-05-08 14:55:00,26.87,26.93,26.84,26.9,360100.0,26.2652,26.3239,26.2359,26.2945,360100.0
2014-05-08 15:00:00,26.9,26.9,26.77,26.8,306400.0,26.2945,26.2945,26.1675,26.1968,306400.0
2014-05-08 15:05:00,26.79,26.83,26.73,26.76,290500.0,26.187,26.2261,26.1284,26.1577,290500.0
2014-05-08 15:10:00,26.76,26.81,26.73,26.78,224800.0,26.1577,26.2066,26.1284,26.1773,224800.0
2014-05-08 15:15:00,26.79,26.91,26.76,26.89,450800.0,26.187,26.3043,26.1577,26.2848,450800.0
2014-05-08 15:20:00,26.89,26.98,26.89,26.91,231300.0,26.2848,26.3727,26.2848,26.3043,231300.0
2014-05-08 15:25:00,26.91,26.97,26.9,26.95,154200.0,26.3043,26.363,26.2945,26.3434,154200.0
2014-05-08 15:30:00,26.95,26.96,26.88,26.96,167800.0,26.3434,26.3532,26.275,26.3532,167800.0
2014-05-08 15:35:00,26.97,26.97,26.88,26.92,215200.0,26.363,26.363,26.275,26.3141,215200.0
2014-05-08 15:40:00,26.92,26.92,26.83,26.84,315800.0,26.3141,26.3141,26.2261,26.2359,315800.0
2014-05-08 15:45:00,26.83,26.85,26.81,26.83,550000.0,26.2261,26.2457,26.2066,26.2261,550000.0
2014-05-08 15:50:00,26.84,26.93,26.84,26.92,458800.0,26.2359,26.3239,26.2359,26.3141,458800.0
2014-05-08 15:55:00,26.92,26.93,26.89,26.92,886400.0,26.3141,26.3239,26.2848,26.3141,886400.0
2014-05-09 09:30:00,26.95,26.97,26.64,26.9,631700.0,26.3434,26.363,26.0404,26.2945,631700.0
2014-05-09 09:35:00,26.92,27.0,26.73,26.73,375900.0,26.3141,26.3923,26.1284,26.1284,375900.0
2014-05-09 09:40:00,26.73,26.85,26.64,26.7,414200.0,26.1284,26.2457,26.0404,26.0991,414200.0
2014-05-09 09:45:00,26.7,26.9,26.69,26.86,347900.0,26.0991,26.2945,26.0893,26.2555,347900.0
2014-05-09 09:50:00,26.86,26.96,26.78,26.88,423700.0,26.2555,26.3532,26.1773,26.275,423700.0
2014-05-09 09:55:00,26.89,27.06,26.84,26.95,548000.0,26.2848,26.4509,26.2359,26.3434,548000.0
2014-05-09 10:00:00,26.95,27.01,26.86,26.87,550300.0,26.3434,26.4021,26.2555,26.2652,550300.0
2014-05-09 10:05:00,26.87,26.92,26.79,26.85,407000.0,26.2652,26.3141,26.187,26.2457,407000.0
2014-05-09 10:10:00,26.86,26.94,26.83,26.9,394900.0,26.2555,26.3336,26.2261,26.2945,394900.0
2014-05-09 10:15:00,26.9,27.04,26.9,26.95,333600.0,26.2945,26.4314,26.2945,26.3434,333600.0
2014-05-09 10:20:00,26.95,26.96,26.86,26.89,307800.0,26.3434,26.3532,26.2555,26.2848,307800.0
2014-05-09 10:25:00,26.89,26.95,26.84,26.87,245800.0,26.2848,26.3434,26.2359,26.2652,245800.0
2014-05-09 10:30:00,26.87,26.91,26.84,26.87,424100.0,26.2652,26.3043,26.2359,26.2652,424100.0
2014-05-09 10:35:00,26.87,26.9,26.83,26.84,288100.0,26.2652,26.2945,26.2261,26.2359,288100.0
2014-05-09 10:40:00,26.83,26.86,26.72,26.74,421300.0,26.2261,26.2555,26.1186,26.1382,421300.0
2014-05-09 10:45:00,26.73,26.76,26.65,26.76,423300.0,26.1284,26.1577,26.0502,26.1577,423300.0
2014-05-09 10:50:00,26.75,26.77,26.71,26.73,211600.0,26.1479,26.1675,26.1088,26.1284,211600.0
2014-05-09 10:55:00,26.73,26.77,26.73,26.74,265500.0,26.1284,26.1675,26.1284,26.1382,265500.0
2014-05-09 11:00:00,26.74,26.76,26.7,26.7,123600.0,26.1382,26.1577,26.0991,26.0991,123600.0
2014-05-09 11:05:00,26.69,26.71,26.66,26.66,176300.0,26.0893,26.1088,26.06,26.06,176300.0
2014-05-09 11:10:00,26.65,26.69,26.61,26.68,314700.0,26.0502,26.0893,26.0111,26.0795,314700.0
2014-05-09 11:15:00,26.68,26.71,26.58,26.58,341500.0,26.0795,26.1088,25.9818,25.9818,341500.0
2014-05-09 11:20:00,26.59,26.66,26.58,26.64,186500.0,25.9915,26.06,25.9818,26.0404,186500.0
2014-05-09 11:25:00,26.64,26.65,26.52,26.56,330500.0,26.0404,26.0502,25.9231,25.9622,330500.0
2014-05-09 11:30:00,26.56,26.61,26.54,26.58,284800.0,25.9622,26.0111,25.9427,25.9818,284800.0
2014-05-09 11:35:00,26.59,26.67,26.55,26.56,339100.0,25.9915,26.0697,25.9524,25.9622,339100.0
2014-05-09 11:40:00,26.56,26.56,26.46,26.48,371800.0,25.9622,25.9622,25.8645,25.884,371800.0
2014-05-09 11:45:00,26.48,26.62,26.45,26.6,287400.0,25.884,26.0209,25.8547,26.0013,287400.0
2014-05-09 11:50:00,26.6,26.66,26.58,26.6,442300.0,26.0013,26.06,25.9818,26.0013,442300.0
2014-05-09 11:55:00,26.59,26.68,26.58,26.61,150000.0,25.9915,26.0795,25.9818,26.0111,150000.0
2014-05-09 12:00:00,26.61,26.66,26.6,26.6,75900.0,26.0111,26.06,26.0013,26.0013,75900.0
2014-05-09 12:05:00,26.6,26.62,26.55,26.6,111500.0,26.0013,26.0209,25.9524,26.0013,111500.0
2014-05-09 12:10:00,26.6,26.62,26.58,26.62,43000.0,26.0013,26.0209,25.9818,26.0209,43000.0
2014-05-09 12:15:00,26.62,26.66,26.62,26.66,97600.0,26.0209,26.06,26.0209,26.06,97600.0
2014-05-09 12:20:00,26.67,26.68,26.62,26.63,170700.0,26.0697,26.0795,26.0209,26.0306,170700.0
2014-05-09 12:25:00,26.63,26.67,26.62,26.67,98900.0,26.0306,26.0697,26.0209,26.0697,98900.0
2014-05-09 12:30:00,26.67,26.74,26.66,26.74,172700.0,26.0697,26.1382,26.06,26.1382,172700.0
2014-05-09 12:35:00,26.74,26.82,26.74,26.79,436300.0,26.1382,26.2164,26.1382,26.187,436300.0
2014-05-09 12:40:00,26.79,26.81,26.69,26.7,298900.0,26.187,26.2066,26.0893,26.0991,298900.0
2014-05-09 12:45:00,26.69,26.7,26.61,26.68,188600.0,26.0893,26.0991,26.0111,26.0795,188600.0
2014-05-09 12:50:00,26.69,26.74,26.69,26.7,147900.0,26.0893,26.1382,26.0893,26.0991,147900.0
2014-05-09 12:55:00,26.7,26.73,26.67,26.68,117700.0,26.0991,26.1284,26.0697,26.0795,117700.0
2014-05-09 13:00:00,26.69,26.77,26.69,26.77,130600.0,26.0893,26.1675,26.0893,26.1675,130600.0
2014-05-09 13:05:00,26.77,26.78,26.71,26.73,125800.0,26.1675,26.1773,26.1088,26.1284,125800.0
2014-05-09 13:10:00,26.73,26.78,26.72,26.75,120200.0,26.1284,26.1773,26.1186,26.1479,120200.0
2014-05-09 13:15:00,26.75,26.78,26.74,26.76,127300.0,26.1479,26.1773,26.1382,26.1577,127300.0
2014-05-09 13:20:00,26.77,26.82,26.72,26.81,227000.0,26.1675,26.2164,26.1186,26.2066,227000.0
2014-05-09 13:25:00,26.82,26.83,26.76,26.83,137200.0,26.2164,26.2261,26.1577,26.2261,137200.0
2014-05-09 13:30:00,26.83,26.87,26.78,26.78,204400.0,26.2261,26.2652,26.1773,26.1773,204400.0
2014-05-09 13:35:00,26.78,26.83,26.77,26.82,136800.0,26.1773,26.2261,26.1675,26.2164,136800.0
2014-05-09 13:40:00,26.82,26.82,26.73,26.73,89400.0,26.2164,26.2164,26.1284,26.1284,89400.0
2014-05-09 13:45:00,26.72,26.76,26.7,26.73,105200.0,26.1186,26.1577,26.0991,26.1284,105200.0
2014-05-09 13:50:00,26.74,26.75,26.7,26.74,55800.0,26.1382,26.1479,26.0991,26.1382,55800.0
2014-05-09 13:55:00,26.74,26.74,26.71,26.73,60100.0,26.1382,26.1382,26.1088,26.1284,60100.0
2014-05-09 14:00:00,26.73,26.74,26.68,26.74,157800.0,26.1284,26.1382,26.0795,26.1382,157800.0
2014-05-09 14:05:00,26.73,26.74,26.69,26.71,136900.0,26.1284,26.1382,26.0893,26.1088,136900.0
2014-05-09 14:10:00,26.71,26.77,26.69,26.71,85700.0,26.1088,26.1675,26.0893,26.1088,85700.0
2014-05-09 14:15:00,26.71,26.71,26.6,26.64,193400.0,26.1088,26.1088,26.0013,26.0404,193400.0
2014-05-09 14:20:00,26.65,26.69,26.62,26.63,105500.0,26.0502,26.0893,26.0209,26.0306,105500.0
2014-05-09 14:25:00,26.63,26.68,26.62,26.63,273400.0,26.0306,26.0795,26.0209,26.0306,273400.0
2014-05-09 14:30:00,26.62,26.66,26.61,26.62,138900.0,26.0209,26.06,26.0111,26.0209,138900.0
2014-05-09 14:35:00,26.62,26.68,26.61,26.68,115300.0,26.0209,26.0795,26.0111,26.0795,115300.0
2014-05-09 14:40:00,26.67,26.7,26.62,26.69,163600.0,26.0697,26.0991,26.0209,26.0893,163600.0
2014-05-09 14:45:00,26.69,26.72,26.68,26.69,76800.0,26.0893,26.1186,26.0795,26.0893,76800.0
2014-05-09 14:50:00,26.7,26.7,26.63,26.64,118700.0,26.0991,26.0991,26.0306,26.0404,118700.0
2014-05-09 14:55:00,26.64,26.7,26.64,26.69,212600.0,26.0404,26.0991,26.0404,26.0893,212600.0
2014-05-09 15:00:00,26.69,26.82,26.69,26.79,223000.0,26.0893,26.2164,26.0893,26.187,223000.0
2014-05-09 15:05:00,26.8,26.83,26.77,26.82,175700.0,26.1968,26.2261,26.1675,26.2164,175700.0
2014-05-09 15:10:00,26.82,26.83,26.79,26.81,116500.0,26.2164,26.2261,26.187,26.2066,116500.0
2014-05-09 15:15:00,26.81,26.86,26.8,26.86,106000.0,26.2066,26.2555,26.1968,26.2555,106000.0
2014-05-09 15:20:00,26.86,26.86,26.79,26.81,141300.0,26.2555,26.2555,26.187,26.2066,141300.0
2014-05-09 15:25:00,26.81,26.83,26.77,26.81,120600.0,26.2066,26.2261,26.1675,26.2066,120600.0
2014-05-09 15:30:00,26.8,26.82,26.75,26.76,129100.0,26.1968,26.2164,26.1479,26.1577,129100.0
2014-05-09 15:35:00,26.76,26.84,26.76,26.83,90300.0,26.1577,26.2359,26.1577,26.2261,90300.0
2014-05-09 15:40:00,26.82,26.85,26.82,26.83,184800.0,26.2164,26.2457,26.2164,26.2261,184800.0
2014-05-09 15:45:00,26.84,26.86,26.81,26.85,287900.0,26.2359,26.2555,26.2066,26.2457,287900.0
2014-05-09 15:50:00,26.84,26.87,26.83,26.84,382300.0,26.2359,26.2652,26.2261,26.2359,382300.0
2014-05-09 15:55:00,26.85,26.87,26.82,26.84,552300.0,26.2457,26.2652,26.2164,26.2359,552300.0
2014-05-12 09:30:00,27.03,27.08,26.94,27.01,389200.0,26.4216,26.4705,26.3336,26.4021,389200.0
2014-05-12 09:35:00,27.01,27.14,26.96,27.08,431000.0,26.4021,26.5291,26.3532,26.4705,431000.0
2014-05-12 09:40:00,27.09,27.13,27.03,27.09,306400.0,26.4803,26.5194,26.4216,26.4803,306400.0
2014-05-12 09:45:00,27.09,27.24,27.09,27.21,527200.0,26.4803,26.6269,26.4803,26.5976,527200.0
2014-05-12 09:50:00,27.2,27.21,27.14,27.19,248700.0,26.5878,26.5976,26.5291,26.578,248700.0
2014-05-12 09:55:00,27.19,27.33,27.18,27.31,731400.0,26.578,26.7149,26.5682,26.6953,731400.0
2014-05-12 10:00:00,27.32,27.32,27.23,27.24,442300.0,26.7051,26.7051,26.6171,26.6269,442300.0
2014-05-12 10:05:00,27.25,27.32,27.24,27.25,371600.0,26.6367,26.7051,26.6269,26.6367,371600.0
2014-05-12 10:10:00,27.25,27.32,27.23,27.29,400800.0,26.6367,26.7051,26.6171,26.6758,400800.0
2014-05-12 10:15:00,27.29,27.34,27.27,27.34,417500.0,26.6758,26.7246,26.6562,26.7246,417500.0
2014-05-12 10:20:00,27.34,27.37,27.25,27.33,512900.0,26.7246,26.754,26.6367,26.7149,512900.0
2014-05-12 10:25:00,27.33,27.33,27.25,27.27,212200.0,26.7149,26.7149,26.6367,26.6562,212200.0
2014-05-12 10:30:00,27.28,27.31,27.24,27.26,290900.0,26.666,26.6953,26.6269,26.6464,290900.0
2014-05-12 10:35:00,27.26,27.32,27.26,27.32,221800.0,26.6464,26.7051,26.6464,26.7051,221800.0
2014-05-12 10:40:00,27.32,27.35,27.27,27.34,299100.0,26.7051,26.7344,26.6562,26.7246,299100.0
2014-05-12 10:45:00,27.34,27.4,27.34,27.38,373600.0,26.7246,26.7833,26.7246,26.7637,373600.0
2014-05-12 10:50:00,27.39,27.4,27.35,27.39,509100.0,26.7735,26.7833,26.7344,26.7735,509100.0
2014-05-12 10:55:00,27.39,27.44,27.39,27.41,323700.0,26.7735,26.8224,26.7735,26.7931,323700.0
2014-05-12 11:00:00,27.41,27.45,27.38,27.42,321300.0,26.7931,26.8322,26.7637,26.8028,321300.0
2014-05-12 11:05:00,27.42,27.45,27.4,27.42,242300.0,26.8028,26.8322,26.7833,26.8028,242300.0
2014-05-12 11:10:00,27.42,27.45,27.41,27.44,133300.0,26.8028,26.8322,26.7931,26.8224,133300.0
2014-05-12 11:15:00,27.43,27.49,27.42,27.48,270100.0,26.8126,26.8713,26.8028,26.8615,270100.0
2014-05-12 11:20:00,27.48,27.5,27.44,27.45,359600.0,26.8615,26.881,26.8224,26.8322,359600.0
2014-05-12 11:25:00,27.45,27.49,27.44,27.47,221200.0,26.8322,26.8713,26.8224,26.8517,221200.0
2014-05-12 11:30:00,27.48,27.5,27.45,27.49,453200.0,26.8615,26.881,26.8322,26.8713,453200.0
2014-05-12 11:35:00,27.48,27.49,27.44,27.45,194800.0,26.8615,26.8713,26.8224,26.8322,194800.0
2014-05-12 11:40:00,27.46,27.49,27.43,27.45,255000.0,26.8419,26.8713,26.8126,26.8322,255000.0
2014-05-12 11:45:00,27.44,27.48,27.44,27.45,221000.0,26.8224,26.8615,26.8224,26.8322,221000.0
2014-05-12 11:50:00,27.46,27.48,27.43,27.46,259600.0,26.8419,26.8615,26.8126,26.8419,259600.0
2014-05-12 11:55:00,27.45,27.47,27.42,27.43,134800.0,26.8322,26.8517,26.8028,26.8126,134800.0
2014-05-12 12:00:00,27.43,27.46,27.42,27.43,134500.0,26.8126,26.8419,26.8028,26.8126,134500.0
2014-05-12 12:05:00,27.43,27.45,27.41,27.44,210300.0,26.8126,26.8322,26.7931,26.8224,210300.0
2014-05-12 12:10:00,27.44,27.49,27.43,27.48,261100.0,26.8224,26.8713,26.8126,26.8615,261100.0
2014-05-12 12:15:00,27.49,27.5,27.48,27.5,230500.0,26.8713,26.881,26.8615,26.881,230500.0
2014-05-12 12:20:00,27.49,27.53,27.48,27.53,471900.0,26.8713,26.9104,26.8615,26.9104,471900.0
2014-05-12 12:25:00,27.53,27.54,27.47,27.48,226200.0,26.9104,26.9201,26.8517,26.8615,226200.0
2014-05-12 12:30:00,27.48,27.48,27.44,27.44,479800.0,26.8615,26.8615,26.8224,26.8224,479800.0
2014-05-12 12:35:00,27.44,27.45,27.41,27.44,201500.0,26.8224,26.8322,26.7931,26.8224,201500.0
2014-05-12 12:40:00,27.44,27.44,27.35,27.36,294800.0,26.8224,26.8224,26.7344,26.7442,294800.0
2014-05-12 12:45:00,27.36,27.4,27.36,27.38,236100.0,26.7442,26.7833,26.7442,26.7637,236100.0
2014-05-12 12:50:00,27.38,27.41,27.35,27.36,151600.0,26.7637,26.7931,26.7344,26.7442,151600.0
2014-05-12 12:55:00,27.36,27.38,27.3,27.33,212100.0,26.7442,26.7637,26.6855,26.7149,212100.0
2014-05-12 13:00:00,27.33,27.35,27.31,27.33,139000.0,26.7149,26.7344,26.6953,26.7149,139000.0
2014-05-12 13:05:00,27.32,27.35,27.3,27.35,123100.0,26.7051,26.7344,26.6855,26.7344,123100.0
2014-05-12 13:10:00,27.35,27.35,27.25,27.25,211700.0,26.7344,26.7344,26.6367,26.6367,211700.0
2014-05-12 13:15:00,27.25,27.28,27.23,27.24,225200.0,26.6367,26.666,26.6171,26.6269,225200.0
2014-05-12 13:20:00,27.24,27.28,27.23,27.28,221900.0,26.6269,26.666,26.6171,26.666,221900.0
2014-05-12 13:25:00,27.28,27.35,27.27,27.34,274100.0,26.666,26.7344,26.6562,26.7246,274100.0
2014-05-12 13:30:00,27.33,27.36,27.29,27.35,185200.0,26.7149,26.7442,26.6758,26.7344,185200.0
2014-05-12 13:35:00,27.34,27.36,27.32,27.36,77200.0,26.7246,26.7442,26.7051,26.7442,77200.0
2014-05-12 13:40:00,27.36,27.37,27.33,27.36,146000.0,26.7442,26.754,26.7149,26.7442,146000.0
2014-05-12 13:45:00,27.35,27.37,27.32,27.35,120800.0,26.7344,26.754,26.7051,26.7344,120800.0
2014-05-12 13:50:00,27.35,27.36,27.32,27.35,146800.0,26.7344,26.7442,26.7051,26.7344,146800.0
2014-05-12 13:55:00,27.36,27.37,27.32,27.34,98100.0,26.7442,26.754,26.7051,26.7246,98100.0
2014-05-12 14:00:00,27.35,27.35,27.28,27.29,245200.0,26.7344,26.7344,26.666,26.6758,245200.0
2014-05-12 14:05:00,27.28,27.36,27.27,27.35,267000.0,26.666,26.7442,26.6562,26.7344,267000.0
2014-05-12 14:10:00,27.36,27.37,27.33,27.34,291600.0,26.7442,26.754,26.7149,26.7246,291600.0
2014-05-12 14:15:00,27.34,27.38,27.33,27.38,239700.0,26.7246,26.7637,26.7149,26.7637,239700.0
2014-05-12 14:20:00,27.38,27.39,27.37,27.38,109900.0,26.7637,26.7735,26.754,26.7637,109900.0
2014-05-12 14:25:00,27.39,27.42,27.38,27.39,201300.0,26.7735,26.8028,26.7637,26.7735,201300.0
2014-05-12 14:30:00,27.4,27.42,27.37,27.41,113700.0,26.7833,26.8028,26.754,26.7931,113700.0
2014-05-12 14:35:00,27.41,27.42,27.38,27.39,211600.0,26.7931,26.8028,26.7637,26.7735,211600.0
2014-05-12 14:40:00,27.39,27.41,27.37,27.38,190800.0,26.7735,26.7931,26.754,26.7637,190800.0
2014-05-12 14:45:00,27.38,27.41,27.37,27.39,94200.0,26.7637,26.7931,26.754,26.7735,94200.0
2014-05-12 14:50:00,27.4,27.42,27.39,27.41,180900.0,26.7833,26.8028,26.7735,26.7931,180900.0
2014-05-12 14:55:00,27.41,27.44,27.4,27.42,274000.0,26.7931,26.8224,26.7833,26.8028,274000.0
2014-05-12 15:00:00,27.41,27.46,27.41,27.42,312800.0,26.7931,26.8419,26.7931,26.8028,312800.0
2014-05-12 15:05:00,27.43,27.45,27.41,27.43,287200.0,26.8126,26.8322,26.7931,26.8126,287200.0
2014-05-12 15:10:00,27.44,27.45,27.42,27.44,215800.0,26.8224,26.8322,26.8028,26.8224,215800.0
2014-05-12 15:15:00,27.44,27.45,27.42,27.45,222900.0,26.8224,26.8322,26.8028,26.8322,222900.0
2014-05-12 15:20:00,27.45,27.45,27.42,27.44,200800.0,26.8322,26.8322,26.8028,26.8224,200800.0
2014-05-12 15:25:00,27.44,27.45,27.43,27.43,142400.0,26.8224,26.8322,26.8126,26.8126,142400.0
2014-05-12 15:30:00,27.43,27.45,27.43,27.44,205100.0,26.8126,26.8322,26.8126,26.8224,205100.0
2014-05-12 15:35:00,27.44,27.45,27.43,27.44,391900.0,26.8224,26.8322,26.8126,26.8224,391900.0
2014-05-12 15:40:00,27.44,27.45,27.43,27.45,156300.0,26.8224,26.8322,26.8126,26.8322,156300.0
2014-05-12 15:45:00,27.45,27.45,27.44,27.45,153700.0,26.8322,26.8322,26.8224,26.8322,153700.0
2014-05-12 15:50:00,27.45,27.47,27.44,27.47,320000.0,26.8322,26.8517,26.8224,26.8517,320000.0
2014-05-12 15:55:00,27.47,27.51,27.46,27.51,954200.0,26.8517,26.8908,26.8419,26.8908,954200.0
2014-05-13 09:30:00,27.5,27.53,27.3,27.35,665000.0,26.881,26.9104,26.6855,26.7344,665000.0
2014-05-13 09:35:00,27.35,27.46,27.23,27.32,696200.0,26.7344,26.8419,26.6171,26.7051,696200.0
2014-05-13 09:40:00,27.33,27.38,27.27,27.33,447000.0,26.7149,26.7637,26.6562,26.7149,447000.0
2014-05-13 09:45:00,27.33,27.49,27.33,27.49,312900.0,26.7149,26.8713,26.7149,26.8713,312900.0
2014-05-13 09:50:00,27.47,27.47,27.35,27.35,351700.0,26.8517,26.8517,26.7344,26.7344,351700.0
2014-05-13 09:55:00,27.35,27.37,27.24,27.3,359700.0,26.7344,26.754,26.6269,26.6855,359700.0
2014-05-13 10:00:00,27.31,27.44,27.28,27.43,702400.0,26.6953,26.8224,26.666,26.8126,702400.0
2014-05-13 10:05:00,27.43,27.5,27.41,27.5,586500.0,26.8126,26.881,26.7931,26.881,586500.0
2014-05-13 10:10:00,27.5,27.53,27.45,27.51,608300.0,26.881,26.9104,26.8322,26.8908,608300.0
2014-05-13 10:15:00,27.51,27.54,27.5,27.52,358200.0,26.8908,26.9201,26.881,26.9006,358200.0
2014-05-13 10:20:00,27.52,27.57,27.49,27.51,625900.0,26.9006,26.9495,26.8713,26.8908,625900.0
2014-05-13 10:25:00,27.52,27.54,27.49,27.5,383500.0,26.9006,26.9201,26.8713,26.881,383500.0
2014-05-13 10:30:00,27.51,27.55,27.49,27.52,319600.0,26.8908,26.9299,26.8713,26.9006,319600.0
2014-05-13 10:35:00,27.52,27.55,27.51,27.54,371700.0,26.9006,26.9299,26.8908,26.9201,371700.0
2014-05-13 10:40:00,27.54,27.56,27.52,27.54,376700.0,26.9201,26.9397,26.9006,26.9201,376700.0
2014-05-13 10:45:00,27.53,27.53,27.5,27.53,296700.0,26.9104,26.9104,26.881,26.9104,296700.0
2014-05-13 10:50:00,27.53,27.53,27.47,27.5,268300.0,26.9104,26.9104,26.8517,26.881,268300.0
2014-05-13 10:55:00,27.5,27.51,27.44,27.5,391000.0,26.881,26.8908,26.8224,26.881,391000.0
2014-05-13 11:00:00,27.51,27.53,27.48,27.52,313000.0,26.8908,26.9104,26.8615,26.9006,313000.0
2014-05-13 11:05:00,27.52,27.56,27.51,27.54,346300.0,26.9006,26.9397,26.8908,26.9201,346300.0
2014-05-13 11:10:00,27.54,27.56,27.52,27.54,356900.0,26.9201,26.9397,26.9006,26.9201,356900.0
2014-05-13 11:15:00,27.54,27.55,27.52,27.54,649000.0,26.9201,26.9299,26.9006,26.9201,649000.0
2014-05-13 11:20:00,27.54,27.57,27.53,27.55,285300.0,26.9201,26.9495,26.9104,26.9299,285300.0
2014-05-13 11:25:00,27.56,27.6,27.55,27.59,244200.0,26.9397,26.9788,26.9299,26.969,244200.0
2014-05-13 11:30:00,27.59,27.6,27.55,27.58,321100.0,26.969,26.9788,26.9299,26.9592,321100.0
2014-05-13 11:35:00,27.58,27.58,27.55,27.55,392000.0,26.9592,26.9592,26.9299,26.9299,392000.0
2014-05-13 11:40:00,27.56,27.57,27.55,27.56,294200.0,26.9397,26.9495,26.9299,26.9397,294200.0
2014-05-13 11:45:00,27.56,27.6,27.54,27.56,301400.0,26.9397,26.9788,26.9201,26.9397,301400.0
2014-05-13 11:50:00,27.56,27.58,27.54,27.57,391000.0,26.9397,26.9592,26.9201,26.9495,391000.0
2014-05-13 11:55:00,27.56,27.58,27.55,27.57,404800.0,26.9397,26.9592,26.9299,26.9495,404800.0
2014-05-13 12:00:00,27.57,27.6,27.56,27.58,536300.0,26.9495,26.9788,26.9397,26.9592,536300.0
2014-05-13 12:05:00,27.58,27.6,27.56,27.57,310800.0,26.9592,26.9788,26.9397,26.9495,310800.0
2014-05-13 12:10:00,27.58,27.6,27.57,27.59,143700.0,26.9592,26.9788,26.9495,26.969,143700.0
2014-05-13 12:15:00,27.59,27.61,27.57,27.57,274100.0,26.969,26.9886,26.9495,26.9495,274100.0
2014-05-13 12:20:00,27.57,27.59,27.56,27.57,263400.0,26.9495,26.969,26.9397,26.9495,263400.0
2014-05-13 12:25:00,27.58,27.59,27.57,27.59,328000.0,26.9592,26.969,26.9495,26.969,328000.0
2014-05-13 12:30:00,27.59,27.6,27.57,27.58,249100.0,26.969,26.9788,26.9495,26.9592,249100.0
2014-05-13 12:35:00,27.59,27.6,27.57,27.58,104700.0,26.969,26.9788,26.9495,26.9592,104700.0
2014-05-13 12:40:00,27.58,27.6,27.57,27.6,122900.0,26.9592,26.9788,26.9495,26.9788,122900.0
2014-05-13 12:45:00,27.59,27.61,27.58,27.59,291000.0,26.969,26.9886,26.9592,26.969,291000.0
2014-05-13 12:50:00,27.59,27.59,27.56,27.57,274500.0,26.969,26.969,26.9397,26.9495,274500.0
2014-05-13 12:55:00,27.57,27.59,27.57,27.58,119600.0,26.9495,26.969,26.9495,26.9592,119600.0
2014-05-13 13:00:00,27.57,27.62,27.57,27.6,443100.0,26.9495,26.9983,26.9495,26.9788,443100.0
2014-05-13 13:05:00,27.6,27.64,27.6,27.63,392700.0,26.9788,27.0179,26.9788,27.0081,392700.0
2014-05-13 13:10:00,27.62,27.64,27.61,27.63,339500.0,26.9983,27.0179,26.9886,27.0081,339500.0
2014-05-13 13:15:00,27.62,27.71,27.62,27.69,481800.0,26.9983,27.0863,26.9983,27.0668,481800.0
2014-05-13 13:20:00,27.69,27.73,27.68,27.69,430300.0,27.0668,27.1059,27.057,27.0668,430300.0
2014-05-13 13:25:00,27.69,27.71,27.64,27.66,157000.0,27.0668,27.0863,27.0179,27.0374,157000.0
2014-05-13 13:30:00,27.66,27.67,27.64,27.65,146300.0,27.0374,27.0472,27.0179,27.0277,146300.0
2014-05-13 13:35:00,27.65,27.66,27.6,27.65,219600.0,27.0277,27.0374,26.9788,27.0277,219600.0
2014-05-13 13:40:00,27.64,27.67,27.62,27.65,150300.0,27.0179,27.0472,26.9983,27.0277,150300.0
2014-05-13 13:45:00,27.66,27.7,27.65,27.69,120500.0,27.0374,27.0765,27.0277,27.0668,120500.0
2014-05-13 13:50:00,27.68,27.69,27.64,27.65,195700.0,27.057,27.0668,27.0179,27.0277,195700.0
2014-05-13 13:55:00,27.65,27.66,27.62,27.65,111500.0,27.0277,27.0374,26.9983,27.0277,111500.0
2014-05-13 14:00:00,27.65,27.68,27.63,27.68,1136200.0,27.0277,27.057,27.0081,27.057,1136200.0
2014-05-13 14:05:00,27.68,27.68,27.64,27.65,61400.0,27.057,27.057,27.0179,27.0277,61400.0
2014-05-13 14:10:00,27.65,27.65,27.63,27.64,71800.0,27.0277,27.0277,27.0081,27.0179,71800.0
2014-05-13 14:15:00,27.64,27.66,27.63,27.66,76700.0,27.0179,27.0374,27.0081,27.0374,76700.0
2014-05-13 14:20:00,27.66,27.68,27.64,27.67,168000.0,27.0374,27.057,27.0179,27.0472,168000.0
2014-05-13 14:25:00,27.66,27.73,27.64,27.72,341900.0,27.0374,27.1059,27.0179,27.0961,341900.0
2014-05-13 14:30:00,27.73,27.77,27.72,27.74,234700.0,27.1059,27.145,27.0961,27.1156,234700.0
2014-05-13 14:35:00,27.75,27.78,27.75,27.76,109200.0,27.1254,27.1547,27.1254,27.1352,109200.0
2014-05-13 14:40:00,27.76,27.76,27.73,27.75,110400.0,27.1352,27.1352,27.1059,27.1254,110400.0
2014-05-13 14:45:00,27.75,27.75,27.71,27.73,175300.0,27.1254,27.1254,27.0863,27.1059,175300.0
2014-05-13 14:50:00,27.73,27.74,27.72,27.74,83300.0,27.1059,27.1156,27.0961,27.1156,83300.0
2014-05-13 14:55:00,27.74,27.78,27.73,27.75,157800.0,27.1156,27.1547,27.1059,27.1254,157800.0
2014-05-13 15:00:00,27.76,27.77,27.75,27.75,88400.0,27.1352,27.145,27.1254,27.1254,88400.0
2014-05-13 15:05:00,27.75,27.76,27.72,27.72,181600.0,27.1254,27.1352,27.0961,27.0961,181600.0
2014-05-13 15:10:00,27.72,27.73,27.68,27.71,242900.0,27.0961,27.1059,27.057,27.0863,242900.0
2014-05-13 15:15:00,27.7,27.75,27.7,27.75,146900.0,27.0765,27.1254,27.0765,27.1254,146900.0
2014-05-13 15:20:00,27.75,27.75,27.69,27.69,140600.0,27.1254,27.1254,27.0668,27.0668,140600.0
2014-05-13 15:25:00,27.69,27.74,27.68,27.74,122800.0,27.0668,27.1156,27.057,27.1156,122800.0
2014-05-13 15:30:00,27.74,27.74,27.71,27.71,106100.0,27.1156,27.1156,27.0863,27.0863,106100.0
2014-05-13 15:35:00,27.72,27.74,27.7,27.7,267000.0,27.0961,27.1156,27.0765,27.0765,267000.0
2014-05-13 15:40:00,27.7,27.71,27.68,27.68,135800.0,27.0765,27.0863,27.057,27.057,135800.0
2014-05-13 15:45:00,27.68,27.69,27.62,27.63,325700.0,27.057,27.0668,26.9983,27.0081,325700.0
2014-05-13 15:50:00,27.63,27.66,27.61,27.63,411300.0,27.0081,27.0374,26.9886,27.0081,411300.0
2014-05-13 15:55:00,27.62,27.66,27.62,27.63,577600.0,26.9983,27.0374,26.9983,27.0081,577600.0
2014-05-14 09:30:00,27.53,27.58,27.36,27.41,1011200.0,26.9104,26.9592,26.7442,26.7931,1011200.0
2014-05-14 09:35:00,27.41,27.46,27.27,27.45,727800.0,26.7931,26.8419,26.6562,26.8322,727800.0
2014-05-14 09:40:00,27.45,27.62,27.4,27.52,524900.0,26.8322,26.9983,26.7833,26.9006,524900.0
2014-05-14 09:45:00,27.52,27.59,27.47,27.5,396600.0,26.9006,26.969,26.8517,26.881,396600.0
2014-05-14 09:50:00,27.5,27.54,27.46,27.54,272200.0,26.881,26.9201,26.8419,26.9201,272200.0
2014-05-14 09:55:00,27.53,27.55,27.47,27.53,496900.0,26.9104,26.9299,26.8517,26.9104,496900.0
2014-05-14 10:00:00,27.53,27.61,27.52,27.57,613100.0,26.9104,26.9886,26.9006,26.9495,613100.0
2014-05-14 10:05:00,27.56,27.57,27.48,27.49,497000.0,26.9397,26.9495,26.8615,26.8713,497000.0
2014-05-14 10:10:00,27.49,27.52,27.42,27.45,502300.0,26.8713,26.9006,26.8028,26.8322,502300.0
2014-05-14 10:15:00,27.46,27.49,27.35,27.38,470800.0,26.8419,26.8713,26.7344,26.7637,470800.0
2014-05-14 10:20:00,27.39,27.43,27.31,27.39,389500.0,26.7735,26.8126,26.6953,26.7735,389500.0
2014-05-14 10:25:00,27.39,27.44,27.32,27.44,315500.0,26.7735,26.8224,26.7051,26.8224,315500.0
2014-05-14 10:30:00,27.44,27.46,27.32,27.35,264800.0,26.8224,26.8419,26.7051,26.7344,264800.0
2014-05-14 10:35:00,27.36,27.39,27.31,27.31,347400.0,26.7442,26.7735,26.6953,26.6953,347400.0
2014-05-14 10:40:00,27.32,27.37,27.27,27.36,566400.0,26.7051,26.754,26.6562,26.7442,566400.0
2014-05-14 10:45:00,27.36,27.45,27.33,27.43,243700.0,26.7442,26.8322,26.7149,26.8126,243700.0
2014-05-14 10:50:00,27.42,27.45,27.39,27.4,352600.0,26.8028,26.8322,26.7735,26.7833,352600.0
2014-05-14 10:55:00,27.41,27.41,27.31,27.32,256900.0,26.7931,26.7931,26.6953,26.7051,256900.0
2014-05-14 11:00:00,27.33,27.35,27.29,27.31,297800.0,26.7149,26.7344,26.6758,26.6953,297800.0
2014-05-14 11:05:00,27.31,27.33,27.26,27.33,231300.0,26.6953,26.7149,26.6464,26.7149,231300.0
2014-05-14 11:10:00,27.32,27.35,27.27,27.28,228500.0,26.7051,26.7344,26.6562,26.666,228500.0
2014-05-14 11:15:00,27.28,27.31,27.27,27.3,222500.0,26.666,26.6953,26.6562,26.6855,222500.0
2014-05-14 11:20:00,27.29,27.31,27.25,27.26,356000.0,26.6758,26.6953,26.6367,26.6464,356000.0
2014-05-14 11:25:00,27.27,27.34,27.24,27.27,336900.0,26.6562,26.7246,26.6269,26.6562,336900.0
2014-05-14 11:30:00,27.28,27.33,27.25,27.28,206400.0,26.666,26.7149,26.6367,26.666,206400.0
2014-05-14 11:35:00,27.29,27.32,27.27,27.31,166700.0,26.6758,26.7051,26.6562,26.6953,166700.0
2014-05-14 11:40:00,27.31,27.4,27.31,27.39,179800.0,26.6953,26.7833,26.6953,26.7735,179800.0
2014-05-14 11:45:00,27.39,27.42,27.35,27.36,187100.0,26.7735,26.8028,26.7344,26.7442,187100.0
2014-05-14 11:50:00,27.36,27.39,27.32,27.35,121900.0,26.7442,26.7735,26.7051,26.7344,121900.0
2014-05-14 11:55:00,27.35,27.38,27.31,27.34,151900.0,26.7344,26.7637,26.6953,26.7246,151900.0
2014-05-14 12:00:00,27.34,27.36,27.3,27.35,142800.0,26.7246,26.7442,26.6855,26.7344,142800.0
2014-05-14 12:05:00,27.34,27.36,27.29,27.32,218300.0,26.7246,26.7442,26.6758,26.7051,218300.0
2014-05-14 12:10:00,27.32,27.32,27.28,27.32,181500.0,26.7051,26.7051,26.666,26.7051,181500.0
2014-05-14 12:15:00,27.32,27.32,27.27,27.3,238600.0,26.7051,26.7051,26.6562,26.6855,238600.0
2014-05-14 12:20:00,27.3,27.32,27.26,27.31,122600.0,26.6855,26.7051,26.6464,26.6953,122600.0
2014-05-14 12:25:00,27.31,27.31,27.26,27.29,233400.0,26.6953,26.6953,26.6464,26.6758,233400.0
2014-05-14 12:30:00,27.29,27.29,27.21,27.28,429300.0,26.6758,26.6758,26.5976,26.666,429300.0
2014-05-14 12:35:00,27.27,27.33,27.25,27.31,226900.0,26.6562,26.7149,26.6367,26.6953,226900.0
2014-05-14 12:40:00,27.31,27.35,27.31,27.33,214800.0,26.6953,26.7344,26.6953,26.7149,214800.0
2014-05-14 12:45:00,27.34,27.36,27.32,27.35,108400.0,26.7246,26.7442,26.7051,26.7344,108400.0
2014-05-14 12:50:00,27.35,27.37,27.32,27.37,150800.0,26.7344,26.754,26.7051,26.754,150800.0
2014-05-14 12:55:00,27.37,27.37,27.31,27.33,138600.0,26.754,26.754,26.6953,26.7149,138600.0
2014-05-14 13:00:00,27.33,27.38,27.33,27.35,211400.0,26.7149,26.7637,26.7149,26.7344,211400.0
2014-05-14 13:05:00,27.35,27.37,27.31,27.34,134200.0,26.7344,26.754,26.6953,26.7246,134200.0
2014-05-14 13:10:00,27.34,27.36,27.32,27.33,101200.0,26.7246,26.7442,26.7051,26.7149,101200.0
2014-05-14 13:15:00,27.34,27.37,27.33,27.36,160100.0,26.7246,26.754,26.7149,26.7442,160100.0
2014-05-14 13:20:00,27.37,27.37,27.33,27.35,86500.0,26.754,26.754,26.7149,26.7344,86500.0
2014-05-14 13:25:00,27.35,27.38,27.34,27.36,74100.0,26.7344,26.7637,26.7246,26.7442,74100.0
2014-05-14 13:30:00,27.36,27.36,27.32,27.33,111900.0,26.7442,26.7442,26.7051,26.7149,111900.0
2014-05-14 13:35:00,27.33,27.35,27.3,27.31,190200.0,26.7149,26.7344,26.6855,26.6953,190200.0
2014-05-14 13:40:00,27.32,27.34,27.3,27.33,114000.0,26.7051,26.7246,26.6855,26.7149,114000.0
2014-05-14 13:45:00,27.33,27.33,27.28,27.28,126500.0,26.7149,26.7149,26.666,26.666,126500.0
2014-05-14 13:50:00,27.27,27.28,27.24,27.27,164800.0,26.6562,26.666,26.6269,26.6562,164800.0
2014-05-14 13:55:00,27.27,27.29,27.25,27.29,84100.0,26.6562,26.6758,26.6367,26.6758,84100.0
2014-05-14 14:00:00,27.29,27.29,27.21,27.22,206300.0,26.6758,26.6758,26.5976,26.6073,206300.0
2014-05-14 14:05:00,27.21,27.23,27.14,27.18,334400.0,26.5976,26.6171,26.5291,26.5682,334400.0
2014-05-14 14:10:00,27.18,27.24,27.17,27.23,151500.0,26.5682,26.6269,26.5585,26.6171,151500.0
2014-05-14 14:15:00,27.23,27.27,27.21,27.23,129500.0,26.6171,26.6562,26.5976,26.6171,129500.0
2014-05-14 14:20:00,27.24,27.26,27.22,27.26,85100.0,26.6269,26.6464,26.6073,26.6464,85100.0
2014-05-14 14:25:00,27.26,27.3,27.26,27.3,120700.0,26.6464,26.6855,26.6464,26.6855,120700.0
2014-05-14 14:30:00,27.3,27.33,27.29,27.32,116200.0,26.6855,26.7149,26.6758,26.7051,116200.0
2014-05-14 14:35:00,27.32,27.32,27.24,27.28,125100.0,26.7051,26.7051,26.6269,26.666,125100.0
2014-05-14 14:40:00,27.27,27.29,27.2,27.21,123200.0,26.6562,26.6758,26.5878,26.5976,123200.0
2014-05-14 14:45:00,27.22,27.24,27.15,27.16,190000.0,26.6073,26.6269,26.5389,26.5487,190000.0
2014-05-14 14:50:00,27.16,27.17,27.14,27.14,270100.0,26.5487,26.5585,26.5291,26.5291,270100.0
2014-05-14 14:55:00,27.14,27.15,27.09,27.1,272000.0,26.5291,26.5389,26.4803,26.49,272000.0
2014-05-14 15:00:00,27.09,27.11,27.06,27.11,290400.0,26.4803,26.4998,26.4509,26.4998,290400.0
2014-05-14 15:05:00,27.11,27.11,27.01,27.02,278000.0,26.4998,26.4998,26.4021,26.4118,278000.0
2014-05-14 15:10:00,27.02,27.04,27.0,27.02,283800.0,26.4118,26.4314,26.3923,26.4118,283800.0
2014-05-14 15:15:00,27.03,27.04,26.98,27.03,306100.0,26.4216,26.4314,26.3727,26.4216,306100.0
2014-05-14 15:20:00,27.03,27.05,27.01,27.02,194800.0,26.4216,26.4412,26.4021,26.4118,194800.0
2014-05-14 15:25:00,27.02,27.02,26.97,26.98,415400.0,26.4118,26.4118,26.363,26.3727,415400.0
2014-05-14 15:30:00,26.98,26.99,26.79,26.79,1202500.0,26.3727,26.3825,26.187,26.187,1202500.0
2014-05-14 15:35:00,26.79,26.83,26.78,26.81,609200.0,26.187,26.2261,26.1773,26.2066,609200.0
2014-05-14 15:40:00,26.82,26.89,26.81,26.88,481100.0,26.2164,26.2848,26.2066,26.275,481100.0
2014-05-14 15:45:00,26.88,26.91,26.87,26.9,376500.0,26.275,26.3043,26.2652,26.2945,376500.0
2014-05-14 15:50:00,26.91,26.93,26.87,26.89,469200.0,26.3043,26.3239,26.2652,26.2848,469200.0
2014-05-14 15:55:00,26.89,26.9,26.85,26.86,814200.0,26.2848,26.2945,26.2457,26.2555,814200.0
2014-05-15 09:30:00,26.81,26.89,26.68,26.72,322200.0,26.2066,26.2848,26.0795,26.1186,322200.0
2014-05-15 09:35:00,26.72,26.75,26.56,26.58,450500.0,26.1186,26.1479,25.9622,25.9818,450500.0
2014-05-15 09:40:00,26.58,26.58,26.35,26.43,788400.0,25.9818,25.9818,25.7569,25.8351,788400.0
2014-05-15 09:45:00,26.42,26.43,26.28,26.31,457400.0,25.8254,25.8351,25.6885,25.7178,457400.0
2014-05-15 09:50:00,26.32,26.32,26.18,26.22,582400.0,25.7276,25.7276,25.5908,25.6299,582400.0
2014-05-15 09:55:00,26.22,26.28,26.13,26.27,582200.0,25.6299,25.6885,25.5419,25.6787,582200.0
2014-05-15 10:00:00,26.28,26.28,25.94,25.94,872200.0,25.6885,25.6885,25.3562,25.3562,872200.0
2014-05-15 10:05:00,25.94,26.08,25.77,25.84,933700.0,25.3562,25.493,25.19,25.2584,933700.0
2014-05-15 10:10:00,25.85,25.94,25.66,25.7,929400.0,25.2682,25.3562,25.0825,25.1216,929400.0
2014-05-15 10:15:00,25.71,25.71,25.45,25.66,1605900.0,25.1313,25.1313,24.8772,25.0825,1605900.0
2014-05-15 10:20:00,25.66,25.82,25.58,25.8,1189500.0,25.0825,25.2389,25.0043,25.2193,1189500.0
2014-05-15 10:25:00,25.81,25.95,25.77,25.89,1120200.0,25.2291,25.3659,25.19,25.3073,1120200.0
2014-05-15 10:30:00,25.89,25.95,25.87,25.88,566300.0,25.3073,25.3659,25.2877,25.2975,566300.0
2014-05-15 10:35:00,25.89,25.93,25.71,25.76,672000.0,25.3073,25.3464,25.1313,25.1802,672000.0
2014-05-15 10:40:00,25.75,25.94,25.69,25.92,521800.0,25.1704,25.3562,25.1118,25.3366,521800.0
2014-05-15 10:45:00,25.95,25.98,25.87,25.87,557900.0,25.3659,25.3953,25.2877,25.2877,557900.0
2014-05-15 10:50:00,25.88,26.06,25.87,26.01,1020200.0,25.2975,25.4735,25.2877,25.4246,1020200.0
2014-05-15 10:55:00,26.01,26.03,25.94,26.0,604600.0,25.4246,25.4441,25.3562,25.4148,604600.0
2014-05-15 11:00:00,26.0,26.04,25.94,25.96,652400.0,25.4148,25.4539,25.3562,25.3757,652400.0
2014-05-15 11:05:00,25.96,26.01,25.91,25.94,636200.0,25.3757,25.4246,25.3268,25.3562,636200.0
2014-05-15 11:10:00,25.94,25.96,25.82,25.82,468400.0,25.3562,25.3757,25.2389,25.2389,468400.0
2014-05-15 11:15:00,25.82,25.95,25.8,25.91,609600.0,25.2389,25.3659,25.2193,25.3268,609600.0
2014-05-15 11:20:00,25.92,25.92,25.84,25.87,530100.0,25.3366,25.3366,25.2584,25.2877,530100.0
2014-05-15 11:25:00,25.88,25.9,25.81,25.81,300800.0,25.2975,25.3171,25.2291,25.2291,300800.0
2014-05-15 11:30:00,25.81,25.94,25.8,25.94,256100.0,25.2291,25.3562,25.2193,25.3562,256100.0
2014-05-15 11:35:00,25.93,25.97,25.9,25.95,320500.0,25.3464,25.3855,25.3171,25.3659,320500.0
2014-05-15 11:40:00,25.96,25.96,25.86,25.88,320100.0,25.3757,25.3757,25.278,25.2975,320100.0
2014-05-15 11:45:00,25.87,25.89,25.82,25.85,363200.0,25.2877,25.3073,25.2389,25.2682,363200.0
2014-05-15 11:50:00,25.86,25.88,25.74,25.75,444700.0,25.278,25.2975,25.1607,25.1704,444700.0
2014-05-15 11:55:00,25.75,25.75,25.67,25.68,334900.0,25.1704,25.1704,25.0922,25.102,334900.0
2014-05-15 12:00:00,25.68,25.74,25.68,25.7,257100.0,25.102,25.1607,25.102,25.1216,257100.0
2014-05-15 12:05:00,25.71,25.8,25.71,25.75,375200.0,25.1313,25.2193,25.1313,25.1704,375200.0
2014-05-15 12:10:00,25.75,25.75,25.65,25.65,298400.0,25.1704,25.1704,25.0727,25.0727,298400.0
2014-05-15 12:15:00,25.66,25.72,25.62,25.66,297400.0,25.0825,25.1411,25.0434,25.0825,297400.0
2014-05-15 12:20:00,25.67,25.72,25.64,25.68,199300.0,25.0922,25.1411,25.0629,25.102,199300.0
2014-05-15 12:25:00,25.69,25.69,25.63,25.67,283600.0,25.1118,25.1118,25.0531,25.0922,283600.0
2014-05-15 12:30:00,25.68,25.76,25.66,25.76,534700.0,25.102,25.1802,25.0825,25.1802,534700.0
2014-05-15 12:35:00,25.76,25.78,25.71,25.77,314800.0,25.1802,25.1998,25.1313,25.19,314800.0
2014-05-15 12:40:00,25.78,25.79,25.74,25.77,216800.0,25.1998,25.2095,25.1607,25.19,216800.0
2014-05-15 12:45:00,25.77,25.78,25.66,25.67,235500.0,25.19,25.1998,25.0825,25.0922,235500.0
2014-05-15 12:50:00,25.67,25.73,25.67,25.72,385200.0,25.0922,25.1509,25.0922,25.1411,385200.0
2014-05-15 12:55:00,25.71,25.72,25.65,25.65,362200.0,25.1313,25.1411,25.0727,25.0727,362200.0
2014-05-15 13:00:00,25.65,25.67,25.59,25.61,358700.0,25.0727,25.0922,25.014,25.0336,358700.0
2014-05-15 13:05:00,25.61,25.63,25.5,25.5,478000.0,25.0336,25.0531,24.9261,24.9261,478000.0
2014-05-15 13:10:00,25.5,25.52,25.45,25.47,600800.0,24.9261,24.9456,24.8772,24.8967,600800.0
2014-05-15 13:15:00,25.48,25.48,25.37,25.4,681400.0,24.9065,24.9065,24.799,24.8283,681400.0
2014-05-15 13:20:00,25.4,25.4,25.32,25.34,433300.0,24.8283,24.8283,24.7501,24.7697,433300.0
2014-05-15 13:25:00,25.34,25.35,25.25,25.33,640700.0,24.7697,24.7794,24.6817,24.7599,640700.0
2014-05-15 13:30:00,25.33,25.39,25.3,25.36,334300.0,24.7599,24.8185,24.7306,24.7892,334300.0
2014-05-15 13:35:00,25.36,25.41,25.35,25.4,405300.0,24.7892,24.8381,24.7794,24.8283,405300.0
2014-05-15 13:40:00,25.4,25.4,25.3,25.35,303900.0,24.8283,24.8283,24.7306,24.7794,303900.0
2014-05-15 13:45:00,25.35,25.39,25.33,25.39,433300.0,24.7794,24.8185,24.7599,24.8185,433300.0
2014-05-15 13:50:00,25.39,25.41,25.36,25.4,337100.0,24.8185,24.8381,24.7892,24.8283,337100.0
2014-05-15 13:55:00,25.4,25.49,25.39,25.47,425400.0,24.8283,24.9163,24.8185,24.8967,425400.0
2014-05-15 14:00:00,25.49,25.5,25.44,25.5,388300.0,24.9163,24.9261,24.8674,24.9261,388300.0
2014-05-15 14:05:00,25.5,25.71,25.47,25.7,729000.0,24.9261,25.1313,24.8967,25.1216,729000.0
2014-05-15 14:10:00,25.71,25.77,25.63,25.67,760500.0,25.1313,25.19,25.0531,25.0922,760500.0
2014-05-15 14:15:00,25.67,25.72,25.53,25.57,554100.0,25.0922,25.1411,24.9554,24.9945,554100.0
2014-05-15 14:20:00,25.57,25.73,25.52,25.71,432600.0,24.9945,25.1509,24.9456,25.1313,432600.0
2014-05-15 14:25:00,25.72,25.73,25.6,25.7,344800.0,25.1411,25.1509,25.0238,25.1216,344800.0
2014-05-15 14:30:00,25.71,25.73,25.64,25.72,392700.0,25.1313,25.1509,25.0629,25.1411,392700.0
2014-05-15 14:35:00,25.72,25.88,25.71,25.87,508300.0,25.1411,25.2975,25.1313,25.2877,508300.0
2014-05-15 14:40:00,25.86,25.91,25.84,25.85,614000.0,25.278,25.3268,25.2584,25.2682,614000.0
2014-05-15 14:45:00,25.85,25.9,25.84,25.9,315400.0,25.2682,25.3171,25.2584,25.3171,315400.0
2014-05-15 14:50:00,25.9,25.96,25.89,25.94,367800.0,25.3171,25.3757,25.3073,25.3562,367800.0
2014-05-15 14:55:00,25.94,25.96,25.86,25.87,278400.0,25.3562,25.3757,25.278,25.2877,278400.0
2014-05-15 15:00:00,25.87,25.92,25.82,25.88,303800.0,25.2877,25.3366,25.2389,25.2975,303800.0
2014-05-15 15:05:00,25.88,25.89,25.82,25.88,347500.0,25.2975,25.3073,25.2389,25.2975,347500.0
2014-05-15 15:10:00,25.88,25.94,25.87,25.88,220000.0,25.2975,25.3562,25.2877,25.2975,220000.0
2014-05-15 15:15:00,25.89,25.92,25.83,25.85,363200.0,25.3073,25.3366,25.2486,25.2682,363200.0
2014-05-15 15:20:00,25.86,25.86,25.82,25.82,257400.0,25.278,25.278,25.2389,25.2389,257400.0
2014-05-15 15:25:00,25.82,25.85,25.82,25.83,238200.0,25.2389,25.2682,25.2389,25.2486,238200.0
2014-05-15 15:30:00,25.83,25.89,25.82,25.89,331100.0,25.2486,25.3073,25.2389,25.3073,331100.0
2014-05-15 15:35:00,25.88,25.92,25.87,25.88,514100.0,25.2975,25.3366,25.2877,25.2975,514100.0
2014-05-15 15:40:00,25.89,25.9,25.85,25.87,302800.0,25.3073,25.3171,25.2682,25.2877,302800.0
2014-05-15 15:45:00,25.88,25.88,25.85,25.86,347800.0,25.2975,25.2975,25.2682,25.278,347800.0
2014-05-15 15:50:00,25.85,25.87,25.83,25.86,538000.0,25.2682,25.2877,25.2486,25.278,538000.0
2014-05-15 15:55:00,25.86,25.88,25.85,25.86,852400.0,25.278,25.2975,25.2682,25.278,852400.0
2014-05-16 09:30:00,25.86,25.86,25.71,25.73,1022000.0,25.278,25.278,25.1313,25.1509,1022000.0
2014-05-16 09:35:00,25.73,25.77,25.61,25.71,362200.0,25.1509,25.19,25.0336,25.1313,362200.0
2014-05-16 09:40:00,25.7,25.7,25.54,25.68,430800.0,25.1216,25.1216,24.9652,25.102,430800.0
2014-05-16 09:45:00,25.69,25.79,25.66,25.69,299600.0,25.1118,25.2095,25.0825,25.1118,299600.0
2014-05-16 09:50:00,25.7,25.91,25.7,25.89,406300.0,25.1216,25.3268,25.1216,25.3073,406300.0
2014-05-16 09:55:00,25.88,26.17,25.86,26.13,596600.0,25.2975,25.581,25.278,25.5419,596600.0
2014-05-16 10:00:00,26.15,26.16,25.97,26.02,519500.0,25.5614,25.5712,25.3855,25.4344,519500.0
2014-05-16 10:05:00,26.02,26.06,25.89,26.01,623100.0,25.4344,25.4735,25.3073,25.4246,623100.0
2014-05-16 10:10:00,26.01,26.09,25.97,26.05,369700.0,25.4246,25.5028,25.3855,25.4637,369700.0
2014-05-16 10:15:00,26.06,26.18,26.01,26.11,350900.0,25.4735,25.5908,25.4246,25.5223,350900.0
2014-05-16 10:20:00,26.11,26.17,26.05,26.11,265100.0,25.5223,25.581,25.4637,25.5223,265100.0
2014-05-16 10:25:00,26.11,26.14,26.07,26.09,264000.0,25.5223,25.5517,25.4832,25.5028,264000.0
2014-05-16 10:30:00,26.09,26.23,26.07,26.2,432900.0,25.5028,25.6396,25.4832,25.6103,432900.0
2014-05-16 10:35:00,26.2,26.33,26.19,26.31,707100.0,25.6103,25.7374,25.6005,25.7178,707100.0
2014-05-16 10:40:00,26.3,26.35,26.28,26.31,276600.0,25.7081,25.7569,25.6885,25.7178,276600.0
2014-05-16 10:45:00,26.3,26.31,26.2,26.25,306900.0,25.7081,25.7178,25.6103,25.6592,306900.0
2014-05-16 10:50:00,26.26,26.29,26.22,26.28,301300.0,25.669,25.6983,25.6299,25.6885,301300.0
2014-05-16 10:55:00,26.26,26.33,26.23,26.24,216000.0,25.669,25.7374,25.6396,25.6494,216000.0
2014-05-16 11:00:00,26.24,26.25,26.17,26.18,394400.0,25.6494,25.6592,25.581,25.5908,394400.0
2014-05-16 11:05:00,26.18,26.18,26.14,26.18,289200.0,25.5908,25.5908,25.5517,25.5908,289200.0
2014-05-16 11:10:00,26.18,26.23,26.14,26.21,226700.0,25.5908,25.6396,25.5517,25.6201,226700.0
2014-05-16 11:15:00,26.21,26.28,26.2,26.26,178100.0,25.6201,25.6885,25.6103,25.669,178100.0
2014-05-16 11:20:00,26.26,26.28,26.18,26.19,183900.0,25.669,25.6885,25.5908,25.6005,183900.0
2014-05-16 11:25:00,26.18,26.22,26.16,26.21,313600.0,25.5908,25.6299,25.5712,25.6201,313600.0
2014-05-16 11:30:00,26.21,26.22,26.18,26.19,150700.0,25.6201,25.6299,25.5908,25.6005,150700.0
2014-05-16 11:35:00,26.19,26.2,26.16,26.17,111400.0,25.6005,25.6103,25.5712,25.581,111400.0
2014-05-16 11:40:00,26.18,26.18,26.13,26.13,89500.0,25.5908,25.5908,25.5419,25.5419,89500.0
2014-05-16 11:45:00,26.14,26.16,26.06,26.12,342100.0,25.5517,25.5712,25.4735,25.5321,342100.0
2014-05-16 11:50:00,26.12,26.17,26.12,26.12,161300.0,25.5321,25.581,25.5321,25.5321,161300.0
2014-05-16 11:55:00,26.13,26.17,26.12,26.14,85100.0,25.5419,25.581,25.5321,25.5517,85100.0
2014-05-16 12:00:00,26.14,26.17,26.11,26.17,95600.0,25.5517,25.581,25.5223,25.581,95600.0
2014-05-16 12:05:00,26.17,26.2,26.11,26.12,155500.0,25.581,25.6103,25.5223,25.5321,155500.0
2014-05-16 12:10:00,26.11,26.18,26.1,26.16,92100.0,25.5223,25.5908,25.5126,25.5712,92100.0
2014-05-16 12:15:00,26.15,26.2,26.15,26.19,114600.0,25.5614,25.6103,25.5614,25.6005,114600.0
2014-05-16 12:20:00,26.18,26.21,26.13,26.14,145400.0,25.5908,25.6201,25.5419,25.5517,145400.0
2014-05-16 12:25:00,26.14,26.14,26.11,26.14,90600.0,25.5517,25.5517,25.5223,25.5517,90600.0
2014-05-16 12:30:00,26.15,26.15,26.11,26.15,60000.0,25.5614,25.5614,25.5223,25.5614,60000.0
2014-05-16 12:35:00,26.14,26.16,26.13,26.14,52300.0,25.5517,25.5712,25.5419,25.5517,52300.0
2014-05-16 12:40:00,26.14,26.15,26.06,26.08,94600.0,25.5517,25.5614,25.4735,25.493,94600.0
2014-05-16 12:45:00,26.09,26.09,25.99,26.04,176500.0,25.5028,25.5028,25.405,25.4539,176500.0
2014-05-16 12:50:00,26.05,26.05,25.99,26.02,112700.0,25.4637,25.4637,25.405,25.4344,112700.0
2014-05-16 12:55:00,26.02,26.03,26.01,26.01,153400.0,25.4344,25.4441,25.4246,25.4246,153400.0
2014-05-16 13:00:00,26.01,26.02,25.9,25.92,219900.0,25.4246,25.4344,25.3171,25.3366,219900.0
2014-05-16 13:05:00,25.91,26.01,25.89,26.01,140500.0,25.3268,25.4246,25.3073,25.4246,140500.0
2014-05-16 13:10:00,26.0,26.06,25.99,26.05,69100.0,25.4148,25.4735,25.405,25.4637,69100.0
2014-05-16 13:15:00,26.05,26.13,26.05,26.07,94900.0,25.4637,25.5419,25.4637,25.4832,94900.0
2014-05-16 13:20:00,26.07,26.1,26.05,26.1,80500.0,25.4832,25.5126,25.4637,25.5126,80500.0
2014-05-16 13:25:00,26.1,26.14,26.06,26.09,117200.0,25.5126,25.5517,25.4735,25.5028,117200.0
2014-05-16 13:30:00,26.09,26.12,26.06,26.09,88200.0,25.5028,25.5321,25.4735,25.5028,88200.0
2014-05-16 13:35:00,26.09,26.1,26.07,26.08,55700.0,25.5028,25.5126,25.4832,25.493,55700.0
2014-05-16 13:40:00,26.07,26.13,26.05,26.08,93600.0,25.4832,25.5419,25.4637,25.493,93600.0
2014-05-16 13:45:00,26.07,26.08,26.03,26.07,84100.0,25.4832,25.493,25.4441,25.4832,84100.0
2014-05-16 13:50:00,26.06,26.12,26.06,26.07,76500.0,25.4735,25.5321,25.4735,25.4832,76500.0
2014-05-16 13:55:00,26.07,26.09,26.05,26.06,56700.0,25.4832,25.5028,25.4637,25.4735,56700.0
2014-05-16 14:00:00,26.06,26.07,26.0,26.01,126600.0,25.4735,25.4832,25.4148,25.4246,126600.0
2014-05-16 14:05:00,26.02,26.05,26.01,26.04,120900.0,25.4344,25.4637,25.4246,25.4539,120900.0
2014-05-16 14:10:00,26.04,26.05,26.0,26.04,166000.0,25.4539,25.4637,25.4148,25.4539,166000.0
2014-05-16 14:15:00,26.04,26.05,26.0,26.01,154100.0,25.4539,25.4637,25.4148,25.4246,154100.0
2014-05-16 14:20:00,26.01,26.01,25.97,25.98,170700.0,25.4246,25.4246,25.3855,25.3953,170700.0
2014-05-16 14:25:00,25.98,26.01,25.96,25.99,167800.0,25.3953,25.4246,25.3757,25.405,167800.0
2014-05-16 14:30:00,25.99,26.01,25.98,26.0,128500.0,25.405,25.4246,25.3953,25.4148,128500.0
2014-05-16 14:35:00,25.99,26.01,25.97,25.99,221700.0,25.405,25.4246,25.3855,25.405,221700.0
2014-05-16 14:40:00,25.99,26.01,25.99,26.01,267400.0,25.405,25.4246,25.405,25.4246,267400.0
2014-05-16 14:45:00,26.01,26.03,26.0,26.01,175200.0,25.4246,25.4441,25.4148,25.4246,175200.0
2014-05-16 14:50:00,26.01,26.03,25.99,26.02,111500.0,25.4246,25.4441,25.405,25.4344,111500.0
2014-05-16 14:55:00,26.03,26.14,26.02,26.14,216300.0,25.4441,25.5517,25.4344,25.5517,216300.0
2014-05-16 15:00:00,26.13,26.15,26.1,26.14,157800.0,25.5419,25.5614,25.5126,25.5517,157800.0
2014-05-16 15:05:00,26.13,26.17,26.12,26.16,154300.0,25.5419,25.581,25.5321,25.5712,154300.0
2014-05-16 15:10:00,26.17,26.21,26.15,26.17,223200.0,25.581,25.6201,25.5614,25.581,223200.0
2014-05-16 15:15:00,26.17,26.19,26.1,26.12,192900.0,25.581,25.6005,25.5126,25.5321,192900.0
2014-05-16 15:20:00,26.13,26.16,26.1,26.11,115900.0,25.5419,25.5712,25.5126,25.5223,115900.0
2014-05-16 15:25:00,26.11,26.12,26.07,26.08,214300.0,25.5223,25.5321,25.4832,25.493,214300.0
2014-05-16 15:30:00,26.07,26.13,26.07,26.12,322100.0,25.4832,25.5419,25.4832,25.5321,322100.0
2014-05-16 15:35:00,26.12,26.16,26.03,26.06,712400.0,25.5321,25.5712,25.4441,25.4735,712400.0
2014-05-16 15:40:00,26.06,26.08,26.06,26.07,200000.0,25.4735,25.493,25.4735,25.4832,200000.0
2014-05-16 15:45:00,26.07,26.07,26.04,26.05,231500.0,25.4832,25.4832,25.4539,25.4637,231500.0
2014-05-16 15:50:00,26.04,26.05,26.01,26.03,367500.0,25.4539,25.4637,25.4246,25.4441,367500.0
2014-05-16 15:55:00,26.03,26.04,26.01,26.04,894900.0,25.4441,25.4539,25.4246,25.4539,894900.0
2014-05-19 09:30:00,26.39,26.5,26.16,26.31,870700.0,25.796,25.9036,25.5712,25.7178,870700.0
2014-05-19 09:35:00,26.32,26.57,26.31,26.56,748200.0,25.7276,25.972,25.7178,25.9622,748200.0
2014-05-19 09:40:00,26.56,26.76,26.54,26.73,629400.0,25.9622,26.1577,25.9427,26.1284,629400.0
2014-05-19 09:45:00,26.72,26.73,26.59,26.68,470800.0,26.1186,26.1284,25.9915,26.0795,470800.0
2014-05-19 09:50:00,26.68,26.71,26.58,26.61,354200.0,26.0795,26.1088,25.9818,26.0111,354200.0
2014-05-19 09:55:00,26.61,26.71,26.61,26.7,345600.0,26.0111,26.1088,26.0111,26.0991,345600.0
2014-05-19 10:00:00,26.7,26.78,26.63,26.71,463100.0,26.0991,26.1773,26.0306,26.1088,463100.0
2014-05-19 10:05:00,26.71,26.79,26.68,26.78,495900.0,26.1088,26.187,26.0795,26.1773,495900.0
2014-05-19 10:10:00,26.77,26.79,26.7,26.73,421600.0,26.1675,26.187,26.0991,26.1284,421600.0
2014-05-19 10:15:00,26.73,26.81,26.72,26.74,335700.0,26.1284,26.2066,26.1186,26.1382,335700.0
2014-05-19 10:20:00,26.75,26.84,26.74,26.83,504200.0,26.1479,26.2359,26.1382,26.2261,504200.0
2014-05-19 10:25:00,26.84,26.95,26.84,26.89,686700.0,26.2359,26.3434,26.2359,26.2848,686700.0
2014-05-19 10:30:00,26.9,26.91,26.83,26.9,349500.0,26.2945,26.3043,26.2261,26.2945,349500.0
2014-05-19 10:35:00,26.9,26.96,26.9,26.94,366700.0,26.2945,26.3532,26.2945,26.3336,366700.0
2014-05-19 10:40:00,26.94,26.95,26.9,26.95,388400.0,26.3336,26.3434,26.2945,26.3434,388400.0
2014-05-19 10:45:00,26.95,27.0,26.92,26.96,361900.0,26.3434,26.3923,26.3141,26.3532,361900.0
2014-05-19 10:50:00,26.96,26.97,26.86,26.87,272300.0,26.3532,26.363,26.2555,26.2652,272300.0
2014-05-19 10:55:00,26.87,26.91,26.85,26.86,211700.0,26.2652,26.3043,26.2457,26.2555,211700.0
2014-05-19 11:00:00,26.86,26.95,26.85,26.92,201100.0,26.2555,26.3434,26.2457,26.3141,201100.0
2014-05-19 11:05:00,26.92,26.93,26.89,26.89,150900.0,26.3141,26.3239,26.2848,26.2848,150900.0
2014-05-19 11:10:00,26.9,26.95,26.89,26.94,214800.0,26.2945,26.3434,26.2848,26.3336,214800.0
2014-05-19 11:15:00,26.94,26.96,26.85,26.88,258100.0,26.3336,26.3532,26.2457,26.275,258100.0
2014-05-19 11:20:00,26.87,26.9,26.86,26.89,191600.0,26.2652,26.2945,26.2555,26.2848,191600.0
2014-05-19 11:25:00,26.89,26.9,26.8,26.81,226500.0,26.2848,26.2945,26.1968,26.2066,226500.0
2014-05-19 11:30:00,26.8,26.84,26.8,26.83,246700.0,26.1968,26.2359,26.1968,26.2261,246700.0
2014-05-19 11:35:00,26.83,26.85,26.81,26.81,117200.0,26.2261,26.2457,26.2066,26.2066,117200.0
2014-05-19 11:40:00,26.81,26.82,26.73,26.75,289600.0,26.2066,26.2164,26.1284,26.1479,289600.0
2014-05-19 11:45:00,26.75,26.83,26.75,26.82,182900.0,26.1479,26.2261,26.1479,26.2164,182900.0
2014-05-19 11:50:00,26.82,26.83,26.78,26.79,149100.0,26.2164,26.2261,26.1773,26.187,149100.0
2014-05-19 11:55:00,26.79,26.81,26.77,26.78,234200.0,26.187,26.2066,26.1675,26.1773,234200.0
2014-05-19 12:00:00,26.77,26.81,26.75,26.78,217900.0,26.1675,26.2066,26.1479,26.1773,217900.0
2014-05-19 12:05:00,26.77,26.84,26.77,26.83,114600.0,26.1675,26.2359,26.1675,26.2261,114600.0
2014-05-19 12:10:00,26.83,26.83,26.78,26.81,178200.0,26.2261,26.2261,26.1773,26.2066,178200.0
2014-05-19 12:15:00,26.82,26.85,26.8,26.84,92100.0,26.2164,26.2457,26.1968,26.2359,92100.0
2014-05-19 12:20:00,26.84,26.9,26.82,26.89,150300.0,26.2359,26.2945,26.2164,26.2848,150300.0
2014-05-19 12:25:00,26.89,26.9,26.84,26.84,178800.0,26.2848,26.2945,26.2359,26.2359,178800.0
2014-05-19 12:30:00,26.85,26.85,26.75,26.77,149700.0,26.2457,26.2457,26.1479,26.1675,149700.0
2014-05-19 12:35:00,26.78,26.81,26.76,26.77,119400.0,26.1773,26.2066,26.1577,26.1675,119400.0
2014-05-19 12:40:00,26.78,26.81,26.76,26.8,93400.0,26.1773,26.2066,26.1577,26.1968,93400.0
2014-05-19 12:45:00,26.79,26.81,26.78,26.78,82900.0,26.187,26.2066,26.1773,26.1773,82900.0
2014-05-19 12:50:00,26.78,26.79,26.77,26.77,35800.0,26.1773,26.187,26.1675,26.1675,35800.0
2014-05-19 12:55:00,26.78,26.79,26.75,26.77,66800.0,26.1773,26.187,26.1479,26.1675,66800.0
2014-05-19 13:00:00,26.77,26.81,26.75,26.79,88400.0,26.1675,26.2066,26.1479,26.187,88400.0
2014-05-19 13:05:00,26.8,26.81,26.79,26.79,68100.0,26.1968,26.2066,26.187,26.187,68100.0
2014-05-19 13:10:00,26.8,26.8,26.76,26.79,100800.0,26.1968,26.1968,26.1577,26.187,100800.0
2014-05-19 13:15:00,26.78,26.79,26.76,26.77,37300.0,26.1773,26.187,26.1577,26.1675,37300.0
2014-05-19 13:20:00,26.78,26.82,26.77,26.8,108000.0,26.1773,26.2164,26.1675,26.1968,108000.0
2014-05-19 13:25:00,26.8,26.81,26.77,26.77,61100.0,26.1968,26.2066,26.1675,26.1675,61100.0
2014-05-19 13:30:00,26.78,26.79,26.75,26.75,81500.0,26.1773,26.187,26.1479,26.1479,81500.0
2014-05-19 13:35:00,26.75,26.77,26.69,26.69,177000.0,26.1479,26.1675,26.0893,26.0893,177000.0
2014-05-19 13:40:00,26.69,26.74,26.69,26.73,110100.0,26.0893,26.1382,26.0893,26.1284,110100.0
2014-05-19 13:45:00,26.72,26.77,26.72,26.74,133000.0,26.1186,26.1675,26.1186,26.1382,133000.0
2014-05-19 13:50:00,26.75,26.76,26.74,26.74,62900.0,26.1479,26.1577,26.1382,26.1382,62900.0
2014-05-19 13:55:00,26.74,26.79,26.74,26.76,74500.0,26.1382,26.187,26.1382,26.1577,74500.0
2014-05-19 14:00:00,26.76,26.79,26.76,26.77,125100.0,26.1577,26.187,26.1577,26.1675,125100.0
2014-05-19 14:05:00,26.76,26.77,26.73,26.74,64900.0,26.1577,26.1675,26.1284,26.1382,64900.0
2014-05-19 14:10:00,26.74,26.75,26.73,26.74,43200.0,26.1382,26.1479,26.1284,26.1382,43200.0
2014-05-19 14:15:00,26.74,26.76,26.74,26.75,58000.0,26.1382,26.1577,26.1382,26.1479,58000.0
2014-05-19 14:20:00,26.75,26.78,26.74,26.77,47500.0,26.1479,26.1773,26.1382,26.1675,47500.0
2014-05-19 14:25:00,26.78,26.82,26.77,26.82,202800.0,26.1773,26.2164,26.1675,26.2164,202800.0
2014-05-19 14:30:00,26.82,26.82,26.77,26.79,113500.0,26.2164,26.2164,26.1675,26.187,113500.0
2014-05-19 14:35:00,26.8,26.85,26.8,26.82,381300.0,26.1968,26.2457,26.1968,26.2164,381300.0
2014-05-19 14:40:00,26.82,26.85,26.79,26.84,421700.0,26.2164,26.2457,26.187,26.2359,421700.0
2014-05-19 14:45:00,26.84,26.86,26.83,26.84,118600.0,26.2359,26.2555,26.2261,26.2359,118600.0
2014-05-19 14:50:00,26.83,26.88,26.83,26.88,94400.0,26.2261,26.275,26.2261,26.275,94400.0
2014-05-19 14:55:00,26.88,26.9,26.83,26.85,186000.0,26.275,26.2945,26.2261,26.2457,186000.0
2014-05-19 15:00:00,26.85,26.89,26.84,26.88,231900.0,26.2457,26.2848,26.2359,26.275,231900.0
2014-05-19 15:05:00,26.88,26.93,26.86,26.92,478300.0,26.275,26.3239,26.2555,26.3141,478300.0
2014-05-19 15:10:00,26.92,26.92,26.88,26.88,349100.0,26.3141,26.3141,26.275,26.275,349100.0
2014-05-19 15:15:00,26.88,26.91,26.87,26.91,312700.0,26.275,26.3043,26.2652,26.3043,312700.0
2014-05-19 15:20:00,26.9,26.92,26.87,26.89,250800.0,26.2945,26.3141,26.2652,26.2848,250800.0
2014-05-19 15:25:00,26.89,26.91,26.88,26.88,173500.0,26.2848,26.3043,26.275,26.275,173500.0
2014-05-19 15:30:00,26.89,26.95,26.89,26.95,429800.0,26.2848,26.3434,26.2848,26.3434,429800.0
2014-05-19 15:35:00,26.95,26.95,26.9,26.9,356400.0,26.3434,26.3434,26.2945,26.2945,356400.0
2014-05-19 15:40:00,26.9,26.91,26.86,26.86,163000.0,26.2945,26.3043,26.2555,26.2555,163000.0
2014-05-19 15:45:00,26.86,26.9,26.86,26.9,412500.0,26.2555,26.2945,26.2555,26.2945,412500.0
2014-05-19 15:50:00,26.9,26.93,26.88,26.93,724500.0,26.2945,26.3239,26.275,26.3239,724500.0
2014-05-19 15:55:00,26.92,26.94,26.92,26.94,776900.0,26.3141,26.3336,26.3141,26.3336,776900.0
2014-05-20 09:30:00,26.97,27.16,26.94,27.13,736900.0,26.363,26.5487,26.3336,26.5194,736900.0
2014-05-20 09:35:00,27.13,27.13,26.94,27.03,648500.0,26.5194,26.5194,26.3336,26.4216,648500.0
2014-05-20 09:40:00,27.02,27.02,26.86,26.91,415600.0,26.4118,26.4118,26.2555,26.3043,415600.0
2014-05-20 09:45:00,26.91,27.03,26.86,26.91,452500.0,26.3043,26.4216,26.2555,26.3043,452500.0
2014-05-20 09:50:00,26.9,26.98,26.88,26.9,205200.0,26.2945,26.3727,26.275,26.2945,205200.0
2014-05-20 09:55:00,26.9,26.95,26.84,26.93,249100.0,26.2945,26.3434,26.2359,26.3239,249100.0
2014-05-20 10:00:00,26.94,26.96,26.89,26.9,277400.0,26.3336,26.3532,26.2848,26.2945,277400.0
2014-05-20 10:05:00,26.89,26.9,26.7,26.71,352600.0,26.2848,26.2945,26.0991,26.1088,352600.0
2014-05-20 10:10:00,26.72,26.86,26.72,26.82,359100.0,26.1186,26.2555,26.1186,26.2164,359100.0
2014-05-20 10:15:00,26.81,26.92,26.81,26.83,251800.0,26.2066,26.3141,26.2066,26.2261,251800.0
2014-05-20 10:20:00,26.83,26.89,26.8,26.82,203500.0,26.2261,26.2848,26.1968,26.2164,203500.0
2014-05-20 10:25:00,26.82,26.87,26.75,26.78,155900.0,26.2164,26.2652,26.1479,26.1773,155900.0
2014-05-20 10:30:00,26.78,26.78,26.68,26.71,498900.0,26.1773,26.1773,26.0795,26.1088,498900.0
2014-05-20 10:35:00,26.71,26.8,26.67,26.73,344600.0,26.1088,26.1968,26.0697,26.1284,344600.0
2014-05-20 10:40:00,26.72,26.8,26.72,26.77,212300.0,26.1186,26.1968,26.1186,26.1675,212300.0
2014-05-20 10:45:00,26.78,26.85,26.76,26.83,145400.0,26.1773,26.2457,26.1577,26.2261,145400.0
2014-05-20 10:50:00,26.82,26.93,26.8,26.93,287400.0,26.2164,26.3239,26.1968,26.3239,287400.0
2014-05-20 10:55:00,26.92,27.0,26.92,27.0,287600.0,26.3141,26.3923,26.3141,26.3923,287600.0
2014-05-20 11:00:00,26.99,27.03,26.95,27.01,315800.0,26.3825,26.4216,26.3434,26.4021,315800.0
2014-05-20 11:05:00,27.01,27.02,26.98,26.98,376000.0,26.4021,26.4118,26.3727,26.3727,376000.0
2014-05-20 11:10:00,26.98,27.08,26.97,27.07,399300.0,26.3727,26.4705,26.363,26.4607,399300.0
2014-05-20 11:15:00,27.07,27.1,27.01,27.05,192200.0,26.4607,26.49,26.4021,26.4412,192200.0
2014-05-20 11:20:00,27.05,27.07,26.99,27.04,176400.0,26.4412,26.4607,26.3825,26.4314,176400.0
2014-05-20 11:25:00,27.04,27.06,26.98,26.99,114500.0,26.4314,26.4509,26.3727,26.3825,114500.0
2014-05-20 11:30:00,26.99,27.02,26.97,26.98,102600.0,26.3825,26.4118,26.363,26.3727,102600.0
2014-05-20 11:35:00,26.99,27.03,26.98,27.01,116100.0,26.3825,26.4216,26.3727,26.4021,116100.0
2014-05-20 11:40:00,27.01,27.07,27.0,27.05,184300.0,26.4021,26.4607,26.3923,26.4412,184300.0
2014-05-20 11:45:00,27.05,27.09,27.05,27.07,140700.0,26.4412,26.4803,26.4412,26.4607,140700.0
2014-05-20 11:50:00,27.08,27.08,27.02,27.05,263800.0,26.4705,26.4705,26.4118,26.4412,263800.0
2014-05-20 11:55:00,27.06,27.12,27.05,27.08,328700.0,26.4509,26.5096,26.4412,26.4705,328700.0
2014-05-20 12:00:00,27.07,27.07,26.93,26.96,172900.0,26.4607,26.4607,26.3239,26.3532,172900.0
2014-05-20 12:05:00,26.95,27.0,26.9,26.95,248500.0,26.3434,26.3923,26.2945,26.3434,248500.0
2014-05-20 12:10:00,26.96,26.96,26.81,26.85,281600.0,26.3532,26.3532,26.2066,26.2457,281600.0
2014-05-20 12:15:00,26.85,26.92,26.82,26.87,227000.0,26.2457,26.3141,26.2164,26.2652,227000.0
2014-05-20 12:20:00,26.88,26.91,26.83,26.87,131500.0,26.275,26.3043,26.2261,26.2652,131500.0
2014-05-20 12:25:00,26.86,26.88,26.83,26.83,193100.0,26.2555,26.275,26.2261,26.2261,193100.0
2014-05-20 12:30:00,26.83,26.88,26.8,26.83,163900.0,26.2261,26.275,26.1968,26.2261,163900.0
2014-05-20 12:35:00,26.83,26.84,26.75,26.78,153500.0,26.2261,26.2359,26.1479,26.1773,153500.0
2014-05-20 12:40:00,26.78,26.79,26.7,26.79,163800.0,26.1773,26.187,26.0991,26.187,163800.0
2014-05-20 12:45:00,26.78,26.79,26.74,26.78,117900.0,26.1773,26.187,26.1382,26.1773,117900.0
2014-05-20 12:50:00,26.78,26.85,26.77,26.82,75300.0,26.1773,26.2457,26.1675,26.2164,75300.0
2014-05-20 12:55:00,26.81,26.85,26.77,26.83,110900.0,26.2066,26.2457,26.1675,26.2261,110900.0
2014-05-20 13:00:00,26.83,26.83,26.79,26.82,117800.0,26.2261,26.2261,26.187,26.2164,117800.0
2014-05-20 13:05:00,26.82,26.84,26.74,26.76,86300.0,26.2164,26.2359,26.1382,26.1577,86300.0
2014-05-20 13:10:00,26.76,26.78,26.68,26.68,210500.0,26.1577,26.1773,26.0795,26.0795,210500.0
2014-05-20 13:15:00,26.68,26.68,26.56,26.59,410800.0,26.0795,26.0795,25.9622,25.9915,410800.0
2014-05-20 13:20:00,26.58,26.58,26.53,26.58,174800.0,25.9818,25.9818,25.9329,25.9818,174800.0
2014-05-20 13:25:00,26.57,26.61,26.52,26.58,183000.0,25.972,26.0111,25.9231,25.9818,183000.0
2014-05-20 13:30:00,26.58,26.58,26.55,26.56,100000.0,25.9818,25.9818,25.9524,25.9622,100000.0
2014-05-20 13:35:00,26.56,26.57,26.45,26.46,360500.0,25.9622,25.972,25.8547,25.8645,360500.0
2014-05-20 13:40:00,26.45,26.46,26.32,26.35,351100.0,25.8547,25.8645,25.7276,25.7569,351100.0
2014-05-20 13:45:00,26.35,26.35,26.26,26.27,415000.0,25.7569,25.7569,25.669,25.6787,415000.0
2014-05-20 13:50:00,26.27,26.32,26.22,26.29,488000.0,25.6787,25.7276,25.6299,25.6983,488000.0
2014-05-20 13:55:00,26.28,26.29,26.16,26.17,314800.0,25.6885,25.6983,25.5712,25.581,314800.0
2014-05-20 14:00:00,26.17,26.31,26.16,26.31,322200.0,25.581,25.7178,25.5712,25.7178,322200.0
2014-05-20 14:05:00,26.3,26.37,26.28,26.36,188300.0,25.7081,25.7765,25.6885,25.7667,188300.0
2014-05-20 14:10:00,26.36,26.43,26.36,26.41,198500.0,25.7667,25.8351,25.7667,25.8156,198500.0
2014-05-20 14:15:00,26.41,26.48,26.39,26.48,158800.0,25.8156,25.884,25.796,25.884,158800.0
2014-05-20 14:20:00,26.47,26.48,26.42,26.45,195600.0,25.8742,25.884,25.8254,25.8547,195600.0
2014-05-20 14:25:00,26.45,26.49,26.42,26.43,128600.0,25.8547,25.8938,25.8254,25.8351,128600.0
2014-05-20 14:30:00,26.43,26.43,26.34,26.38,153000.0,25.8351,25.8351,25.7472,25.7863,153000.0
2014-05-20 14:35:00,26.38,26.39,26.31,26.33,134600.0,25.7863,25.796,25.7178,25.7374,134600.0
2014-05-20 14:40:00,26.34,26.4,26.33,26.35,156000.0,25.7472,25.8058,25.7374,25.7569,156000.0
2014-05-20 14:45:00,26.35,26.45,26.35,26.43,197300.0,25.7569,25.8547,25.7569,25.8351,197300.0
2014-05-20 14:50:00,26.42,26.43,26.36,26.36,157600.0,25.8254,25.8351,25.7667,25.7667,157600.0
2014-05-20 14:55:00,26.36,26.41,26.35,26.36,125700.0,25.7667,25.8156,25.7569,25.7667,125700.0
2014-05-20 15:00:00,26.37,26.42,26.33,26.41,145100.0,25.7765,25.8254,25.7374,25.8156,145100.0
2014-05-20 15:05:00,26.41,26.46,26.4,26.46,180200.0,25.8156,25.8645,25.8058,25.8645,180200.0
2014-05-20 15:10:00,26.46,26.49,26.43,26.45,149100.0,25.8645,25.8938,25.8351,25.8547,149100.0
2014-05-20 15:15:00,26.44,26.51,26.44,26.5,234500.0,25.8449,25.9133,25.8449,25.9036,234500.0
2014-05-20 15:20:00,26.5,26.5,26.36,26.38,303200.0,25.9036,25.9036,25.7667,25.7863,303200.0
2014-05-20 15:25:00,26.38,26.48,26.38,26.44,336200.0,25.7863,25.884,25.7863,25.8449,336200.0
2014-05-20 15:30:00,26.45,26.48,26.43,26.46,214900.0,25.8547,25.884,25.8351,25.8645,214900.0
2014-05-20 15:35:00,26.45,26.56,26.45,26.53,294400.0,25.8547,25.9622,25.8547,25.9329,294400.0
2014-05-20 15:40:00,26.53,26.57,26.52,26.54,227000.0,25.9329,25.972,25.9231,25.9427,227000.0
2014-05-20 15:45:00,26.54,26.56,26.52,26.54,243400.0,25.9427,25.9622,25.9231,25.9427,243400.0
2014-05-20 15:50:00,26.55,26.59,26.55,26.58,634700.0,25.9524,25.9915,25.9524,25.9818,634700.0
2014-05-20 15:55:00,26.57,26.57,26.52,26.55,639500.0,25.972,25.972,25.9231,25.9524,639500.0
2014-05-21 09:30:00,26.93,27.09,26.87,26.96,824200.0,26.3239,26.4803,26.2652,26.3532,824200.0
2014-05-21 09:35:00,26.96,27.14,26.95,27.07,704400.0,26.3532,26.5291,26.3434,26.4607,704400.0
2014-05-21 09:40:00,27.07,27.08,27.0,27.05,393000.0,26.4607,26.4705,26.3923,26.4412,393000.0
2014-05-21 09:45:00,27.06,27.21,27.05,27.16,977900.0,26.4509,26.5976,26.4412,26.5487,977900.0
2014-05-21 09:50:00,27.16,27.2,27.11,27.19,574500.0,26.5487,26.5878,26.4998,26.578,574500.0
2014-05-21 09:55:00,27.19,27.2,27.15,27.17,408600.0,26.578,26.5878,26.5389,26.5585,408600.0
2014-05-21 10:00:00,27.16,27.19,27.12,27.14,331700.0,26.5487,26.578,26.5096,26.5291,331700.0
2014-05-21 10:05:00,27.15,27.2,27.13,27.19,627900.0,26.5389,26.5878,26.5194,26.578,627900.0
2014-05-21 10:10:00,27.18,27.2,27.15,27.19,348000.0,26.5682,26.5878,26.5389,26.578,348000.0
2014-05-21 10:15:00,27.2,27.2,27.13,27.16,390200.0,26.5878,26.5878,26.5194,26.5487,390200.0
2014-05-21 10:20:00,27.16,27.16,27.07,27.08,329700.0,26.5487,26.5487,26.4607,26.4705,329700.0
2014-05-21 10:25:00,27.08,27.13,27.07,27.13,270100.0,26.4705,26.5194,26.4607,26.5194,270100.0
2014-05-21 10:30:00,27.13,27.18,27.13,27.15,206300.0,26.5194,26.5682,26.5194,26.5389,206300.0
2014-05-21 10:35:00,27.16,27.18,27.14,27.15,315700.0,26.5487,26.5682,26.5291,26.5389,315700.0
2014-05-21 10:40:00,27.15,27.18,27.14,27.14,124500.0,26.5389,26.5682,26.5291,26.5291,124500.0
2014-05-21 10:45:00,27.14,27.15,27.09,27.13,167000.0,26.5291,26.5389,26.4803,26.5194,167000.0
2014-05-21 10:50:00,27.14,27.15,27.07,27.14,146100.0,26.5291,26.5389,26.4607,26.5291,146100.0
2014-05-21 10:55:00,27.14,27.16,27.07,27.08,205300.0,26.5291,26.5487,26.4607,26.4705,205300.0
2014-05-21 11:00:00,27.07,27.08,27.01,27.03,261600.0,26.4607,26.4705,26.4021,26.4216,261600.0
2014-05-21 11:05:00,27.03,27.11,27.03,27.07,272600.0,26.4216,26.4998,26.4216,26.4607,272600.0
2014-05-21 11:10:00,27.07,27.07,27.03,27.05,223900.0,26.4607,26.4607,26.4216,26.4412,223900.0
2014-05-21 11:15:00,27.05,27.07,27.01,27.02,126400.0,26.4412,26.4607,26.4021,26.4118,126400.0
2014-05-21 11:20:00,27.02,27.05,26.98,26.98,229100.0,26.4118,26.4412,26.3727,26.3727,229100.0
2014-05-21 11:25:00,26.98,26.99,26.86,26.92,279900.0,26.3727,26.3825,26.2555,26.3141,279900.0
2014-05-21 11:30:00,26.92,26.96,26.91,26.92,131300.0,26.3141,26.3532,26.3043,26.3141,131300.0
2014-05-21 11:35:00,26.93,26.99,26.91,26.98,123800.0,26.3239,26.3825,26.3043,26.3727,123800.0
2014-05-21 11:40:00,26.98,27.0,26.91,26.93,129700.0,26.3727,26.3923,26.3043,26.3239,129700.0
2014-05-21 11:45:00,26.93,26.93,26.8,26.83,233200.0,26.3239,26.3239,26.1968,26.2261,233200.0
2014-05-21 11:50:00,26.82,26.9,26.8,26.9,116800.0,26.2164,26.2945,26.1968,26.2945,116800.0
2014-05-21 11:55:00,26.91,26.95,26.88,26.95,134300.0,26.3043,26.3434,26.275,26.3434,134300.0
2014-05-21 12:00:00,26.95,26.99,26.93,26.96,108000.0,26.3434,26.3825,26.3239,26.3532,108000.0
2014-05-21 12:05:00,26.96,26.99,26.94,26.95,143200.0,26.3532,26.3825,26.3336,26.3434,143200.0
2014-05-21 12:10:00,26.95,27.0,26.95,27.0,163900.0,26.3434,26.3923,26.3434,26.3923,163900.0
2014-05-21 12:15:00,27.0,27.0,26.97,26.99,155000.0,26.3923,26.3923,26.363,26.3825,155000.0
2014-05-21 12:20:00,26.99,27.0,26.98,26.99,49500.0,26.3825,26.3923,26.3727,26.3825,49500.0
2014-05-21 12:25:00,27.0,27.0,26.97,27.0,172200.0,26.3923,26.3923,26.363,26.3923,172200.0
2014-05-21 12:30:00,27.0,27.05,26.98,27.03,284900.0,26.3923,26.4412,26.3727,26.4216,284900.0
2014-05-21 12:35:00,27.03,27.04,26.99,27.01,411500.0,26.4216,26.4314,26.3825,26.4021,411500.0
2014-05-21 12:40:00,27.01,27.03,27.0,27.02,140000.0,26.4021,26.4216,26.3923,26.4118,140000.0
2014-05-21 12:45:00,27.01,27.03,26.98,27.01,79100.0,26.4021,26.4216,26.3727,26.4021,79100.0
2014-05-21 12:50:00,27.01,27.03,26.98,26.99,127200.0,26.4021,26.4216,26.3727,26.3825,127200.0
2014-05-21 12:55:00,26.99,27.01,26.98,27.0,130700.0,26.3825,26.4021,26.3727,26.3923,130700.0
2014-05-21 13:00:00,26.99,27.03,26.99,27.02,67700.0,26.3825,26.4216,26.3825,26.4118,67700.0
2014-05-21 13:05:00,27.02,27.05,27.02,27.03,65000.0,26.4118,26.4412,26.4118,26.4216,65000.0
2014-05-21 13:10:00,27.03,27.04,26.99,26.99,109500.0,26.4216,26.4314,26.3825,26.3825,109500.0
2014-05-21 13:15:00,27.0,27.03,26.98,27.0,88000.0,26.3923,26.4216,26.3727,26.3923,88000.0
2014-05-21 13:20:00,27.0,27.01,26.97,27.0,32600.0,26.3923,26.4021,26.363,26.3923,32600.0
2014-05-21 13:25:00,27.01,27.01,26.97,26.99,33700.0,26.4021,26.4021,26.363,26.3825,33700.0
2014-05-21 13:30:00,26.98,27.0,26.97,27.0,37300.0,26.3727,26.3923,26.363,26.3923,37300.0
2014-05-21 13:35:00,27.0,27.01,26.98,26.99,122800.0,26.3923,26.4021,26.3727,26.3825,122800.0
2014-05-21 13:40:00,27.0,27.02,26.97,27.0,123700.0,26.3923,26.4118,26.363,26.3923,123700.0
2014-05-21 13:45:00,27.01,27.01,27.0,27.0,30500.0,26.4021,26.4021,26.3923,26.3923,30500.0
2014-05-21 13:50:00,27.01,27.03,27.0,27.03,121500.0,26.4021,26.4216,26.3923,26.4216,121500.0
2014-05-21 13:55:00,27.03,27.03,26.97,26.97,43500.0,26.4216,26.4216,26.363,26.363,43500.0
2014-05-21 14:00:00,26.98,27.03,26.91,27.02,263700.0,26.3727,26.4216,26.3043,26.4118,263700.0
2014-05-21 14:05:00,27.02,27.04,26.92,26.96,180800.0,26.4118,26.4314,26.3141,26.3532,180800.0
2014-05-21 14:10:00,26.95,26.95,26.89,26.95,144400.0,26.3434,26.3434,26.2848,26.3434,144400.0
2014-05-21 14:15:00,26.95,26.97,26.91,26.96,99800.0,26.3434,26.363,26.3043,26.3532,99800.0
2014-05-21 14:20:00,26.96,27.0,26.93,26.98,146200.0,26.3532,26.3923,26.3239,26.3727,146200.0
2014-05-21 14:25:00,26.98,27.02,26.97,26.99,103400.0,26.3727,26.4118,26.363,26.3825,103400.0
2014-05-21 14:30:00,26.99,27.05,26.98,27.04,190900.0,26.3825,26.4412,26.3727,26.4314,190900.0
2014-05-21 14:35:00,27.03,27.08,27.02,27.03,305300.0,26.4216,26.4705,26.4118,26.4216,305300.0
2014-05-21 14:40:00,27.03,27.08,27.03,27.04,269800.0,26.4216,26.4705,26.4216,26.4314,269800.0
2014-05-21 14:45:00,27.04,27.05,27.01,27.05,81300.0,26.4314,26.4412,26.4021,26.4412,81300.0
2014-05-21 14:50:00,27.05,27.05,27.02,27.04,68600.0,26.4412,26.4412,26.4118,26.4314,68600.0
2014-05-21 14:55:00,27.04,27.06,27.01,27.03,149800.0,26.4314,26.4509,26.4021,26.4216,149800.0
2014-05-21 15:00:00,27.03,27.04,27.01,27.01,70900.0,26.4216,26.4314,26.4021,26.4021,70900.0
2014-05-21 15:05:00,27.02,27.04,26.99,27.02,170300.0,26.4118,26.4314,26.3825,26.4118,170300.0
2014-05-21 15:10:00,27.03,27.05,27.01,27.02,144600.0,26.4216,26.4412,26.4021,26.4118,144600.0
2014-05-21 15:15:00,27.02,27.05,27.01,27.01,247200.0,26.4118,26.4412,26.4021,26.4021,247200.0
2014-05-21 15:20:00,27.02,27.03,27.0,27.02,119100.0,26.4118,26.4216,26.3923,26.4118,119100.0
2014-05-21 15:25:00,27.02,27.04,27.01,27.04,161900.0,26.4118,26.4314,26.4021,26.4314,161900.0
2014-05-21 15:30:00,27.04,27.05,27.01,27.03,166000.0,26.4314,26.4412,26.4021,26.4216,166000.0
2014-05-21 15:35:00,27.03,27.03,26.98,27.0,143300.0,26.4216,26.4216,26.3727,26.3923,143300.0
2014-05-21 15:40:00,26.99,27.0,26.98,27.0,90200.0,26.3825,26.3923,26.3727,26.3923,90200.0
2014-05-21 15:45:00,27.0,27.01,26.98,27.0,195300.0,26.3923,26.4021,26.3727,26.3923,195300.0
2014-05-21 15:50:00,27.0,27.01,26.99,27.0,257000.0,26.3923,26.4021,26.3825,26.3923,257000.0
2014-05-21 15:55:00,27.0,27.01,26.98,26.99,612300.0,26.3923,26.4021,26.3727,26.3825,612300.0
2014-05-22 09:30:00,27.03,27.15,27.0,27.04,415800.0,26.4216,26.5389,26.3923,26.4314,415800.0
2014-05-22 09:35:00,27.04,27.04,26.9,26.95,227800.0,26.4314,26.4314,26.2945,26.3434,227800.0
2014-05-22 09:40:00,26.95,27.05,26.9,27.03,160500.0,26.3434,26.4412,26.2945,26.4216,160500.0
2014-05-22 09:45:00,27.03,27.09,27.01,27.04,300000.0,26.4216,26.4803,26.4021,26.4314,300000.0
2014-05-22 09:50:00,27.04,27.07,27.0,27.04,160500.0,26.4314,26.4607,26.3923,26.4314,160500.0
2014-05-22 09:55:00,27.03,27.07,26.96,27.0,166800.0,26.4216,26.4607,26.3532,26.3923,166800.0
2014-05-22 10:00:00,27.0,27.02,26.91,26.91,174000.0,26.3923,26.4118,26.3043,26.3043,174000.0
2014-05-22 10:05:00,26.91,26.99,26.87,26.98,273400.0,26.3043,26.3825,26.2652,26.3727,273400.0
2014-05-22 10:10:00,26.99,27.04,26.96,26.99,124800.0,26.3825,26.4314,26.3532,26.3825,124800.0
2014-05-22 10:15:00,27.0,27.06,27.0,27.02,150300.0,26.3923,26.4509,26.3923,26.4118,150300.0
2014-05-22 10:20:00,27.02,27.02,26.94,26.99,136500.0,26.4118,26.4118,26.3336,26.3825,136500.0
2014-05-22 10:25:00,26.99,27.04,26.96,26.98,149100.0,26.3825,26.4314,26.3532,26.3727,149100.0
2014-05-22 10:30:00,26.98,27.04,26.98,26.99,55100.0,26.3727,26.4314,26.3727,26.3825,55100.0
2014-05-22 10:35:00,26.99,27.04,26.99,27.04,90800.0,26.3825,26.4314,26.3825,26.4314,90800.0
2014-05-22 10:40:00,27.04,27.06,27.0,27.04,93400.0,26.4314,26.4509,26.3923,26.4314,93400.0
2014-05-22 10:45:00,27.04,27.08,27.03,27.07,122300.0,26.4314,26.4705,26.4216,26.4607,122300.0
2014-05-22 10:50:00,27.07,27.12,27.07,27.1,239700.0,26.4607,26.5096,26.4607,26.49,239700.0
2014-05-22 10:55:00,27.1,27.12,27.04,27.08,91500.0,26.49,26.5096,26.4314,26.4705,91500.0
2014-05-22 11:00:00,27.08,27.11,27.05,27.07,171700.0,26.4705,26.4998,26.4412,26.4607,171700.0
2014-05-22 11:05:00,27.07,27.1,27.06,27.08,143000.0,26.4607,26.49,26.4509,26.4705,143000.0
2014-05-22 11:10:00,27.07,27.12,27.04,27.09,235400.0,26.4607,26.5096,26.4314,26.4803,235400.0
2014-05-22 11:15:00,27.1,27.17,27.08,27.16,201000.0,26.49,26.5585,26.4705,26.5487,201000.0
2014-05-22 11:20:00,27.15,27.17,27.12,27.17,261000.0,26.5389,26.5585,26.5096,26.5585,261000.0
2014-05-22 11:25:00,27.17,27.2,27.14,27.14,139700.0,26.5585,26.5878,26.5291,26.5291,139700.0
2014-05-22 11:30:00,27.14,27.19,27.14,27.18,120400.0,26.5291,26.578,26.5291,26.5682,120400.0
2014-05-22 11:35:00,27.17,27.19,27.15,27.16,298600.0,26.5585,26.578,26.5389,26.5487,298600.0
2014-05-22 11:40:00,27.15,27.17,27.04,27.05,283300.0,26.5389,26.5585,26.4314,26.4412,283300.0
2014-05-22 11:45:00,27.06,27.1,27.02,27.08,189100.0,26.4509,26.49,26.4118,26.4705,189100.0
2014-05-22 11:50:00,27.09,27.13,27.08,27.11,66300.0,26.4803,26.5194,26.4705,26.4998,66300.0
2014-05-22 11:55:00,27.1,27.16,27.1,27.11,46800.0,26.49,26.5487,26.49,26.4998,46800.0
2014-05-22 12:00:00,27.11,27.14,27.08,27.11,90100.0,26.4998,26.5291,26.4705,26.4998,90100.0
2014-05-22 12:05:00,27.11,27.11,27.05,27.06,65600.0,26.4998,26.4998,26.4412,26.4509,65600.0
2014-05-22 12:10:00,27.05,27.06,27.01,27.01,60400.0,26.4412,26.4509,26.4021,26.4021,60400.0
2014-05-22 12:15:00,27.01,27.04,27.01,27.04,63900.0,26.4021,26.4314,26.4021,26.4314,63900.0
2014-05-22 12:20:00,27.04,27.09,27.03,27.06,103100.0,26.4314,26.4803,26.4216,26.4509,103100.0
2014-05-22 12:25:00,27.05,27.1,27.04,27.09,81200.0,26.4412,26.49,26.4314,26.4803,81200.0
2014-05-22 12:30:00,27.08,27.1,27.06,27.06,32600.0,26.4705,26.49,26.4509,26.4509,32600.0
2014-05-22 12:35:00,27.07,27.15,27.07,27.14,133900.0,26.4607,26.5389,26.4607,26.5291,133900.0
2014-05-22 12:40:00,27.14,27.16,27.12,27.12,77300.0,26.5291,26.5487,26.5096,26.5096,77300.0
2014-05-22 12:45:00,27.12,27.14,27.11,27.13,95200.0,26.5096,26.5291,26.4998,26.5194,95200.0
2014-05-22 12:50:00,27.12,27.15,27.11,27.13,45800.0,26.5096,26.5389,26.4998,26.5194,45800.0
2014-05-22 12:55:00,27.14,27.17,27.11,27.12,71400.0,26.5291,26.5585,26.4998,26.5096,71400.0
2014-05-22 13:00:00,27.13,27.16,27.12,27.16,95600.0,26.5194,26.5487,26.5096,26.5487,95600.0
2014-05-22 13:05:00,27.15,27.19,27.12,27.18,177200.0,26.5389,26.578,26.5096,26.5682,177200.0
2014-05-22 13:10:00,27.17,27.18,27.12,27.14,31700.0,26.5585,26.5682,26.5096,26.5291,31700.0
2014-05-22 13:15:00,27.13,27.14,27.1,27.11,41800.0,26.5194,26.5291,26.49,26.4998,41800.0
2014-05-22 13:20:00,27.12,27.15,27.11,27.15,25400.0,26.5096,26.5389,26.4998,26.5389,25400.0
2014-05-22 13:25:00,27.16,27.18,27.14,27.18,45300.0,26.5487,26.5682,26.5291,26.5682,45300.0
2014-05-22 13:30:00,27.18,27.19,27.16,27.18,95300.0,26.5682,26.578,26.5487,26.5682,95300.0
2014-05-22 13:35:00,27.18,27.18,27.16,27.18,57700.0,26.5682,26.5682,26.5487,26.5682,57700.0
2014-05-22 13:40:00,27.17,27.2,27.17,27.19,105600.0,26.5585,26.5878,26.5585,26.578,105600.0
2014-05-22 13:45:00,27.19,27.21,27.18,27.2,234100.0,26.578,26.5976,26.5682,26.5878,234100.0
2014-05-22 13:50:00,27.2,27.28,27.18,27.25,357800.0,26.5878,26.666,26.5682,26.6367,357800.0
2014-05-22 13:55:00,27.25,27.26,27.22,27.22,100800.0,26.6367,26.6464,26.6073,26.6073,100800.0
2014-05-22 14:00:00,27.23,27.23,27.2,27.21,82800.0,26.6171,26.6171,26.5878,26.5976,82800.0
2014-05-22 14:05:00,27.21,27.25,27.19,27.23,228600.0,26.5976,26.6367,26.578,26.6171,228600.0
2014-05-22 14:10:00,27.23,27.26,27.19,27.26,525900.0,26.6171,26.6464,26.578,26.6464,525900.0
2014-05-22 14:15:00,27.26,27.26,27.2,27.25,92000.0,26.6464,26.6464,26.5878,26.6367,92000.0
2014-05-22 14:20:00,27.25,27.27,27.24,27.27,79200.0,26.6367,26.6562,26.6269,26.6562,79200.0
2014-05-22 14:25:00,27.27,27.28,27.26,27.28,68700.0,26.6562,26.666,26.6464,26.666,68700.0
2014-05-22 14:30:00,27.28,27.3,27.27,27.29,169000.0,26.666,26.6855,26.6562,26.6758,169000.0
2014-05-22 14:35:00,27.29,27.3,27.24,27.28,267800.0,26.6758,26.6855,26.6269,26.666,267800.0
2014-05-22 14:40:00,27.27,27.29,27.27,27.29,67300.0,26.6562,26.6758,26.6562,26.6758,67300.0
2014-05-22 14:45:00,27.29,27.31,27.28,27.3,139100.0,26.6758,26.6953,26.666,26.6855,139100.0
2014-05-22 14:50:00,27.29,27.31,27.29,27.3,117500.0,26.6758,26.6953,26.6758,26.6855,117500.0
2014-05-22 14:55:00,27.3,27.33,27.3,27.32,184100.0,26.6855,26.7149,26.6855,26.7051,184100.0
2014-05-22 15:00:00,27.32,27.39,27.31,27.36,505600.0,26.7051,26.7735,26.6953,26.7442,505600.0
2014-05-22 15:05:00,27.36,27.37,27.29,27.3,320200.0,26.7442,26.754,26.6758,26.6855,320200.0
2014-05-22 15:10:00,27.3,27.32,27.29,27.3,220600.0,26.6855,26.7051,26.6758,26.6855,220600.0
2014-05-22 15:15:00,27.3,27.32,27.27,27.28,196300.0,26.6855,26.7051,26.6562,26.666,196300.0
2014-05-22 15:20:00,27.29,27.3,27.26,27.29,220400.0,26.6758,26.6855,26.6464,26.6758,220400.0
2014-05-22 15:25:00,27.29,27.3,27.26,27.29,178700.0,26.6758,26.6855,26.6464,26.6758,178700.0
2014-05-22 15:30:00,27.28,27.3,27.28,27.3,150500.0,26.666,26.6855,26.666,26.6855,150500.0
2014-05-22 15:35:00,27.3,27.32,27.25,27.28,389400.0,26.6855,26.7051,26.6367,26.666,389400.0
2014-05-22 15:40:00,27.28,27.28,27.22,27.25,352200.0,26.666,26.666,26.6073,26.6367,352200.0
2014-05-22 15:45:00,27.25,27.26,27.19,27.2,325200.0,26.6367,26.6464,26.578,26.5878,325200.0
2014-05-22 15:50:00,27.19,27.22,27.17,27.18,348100.0,26.578,26.6073,26.5585,26.5682,348100.0
2014-05-22 15:55:00,27.18,27.18,27.15,27.18,527600.0,26.5682,26.5682,26.5389,26.5682,527600.0
2014-05-23 09:30:00,27.18,27.32,27.18,27.28,249000.0,26.5682,26.7051,26.5682,26.666,249000.0
2014-05-23 09:35:00,27.27,27.3,27.21,27.21,222100.0,26.6562,26.6855,26.5976,26.5976,222100.0
2014-05-23 09:40:00,27.21,27.28,27.16,27.2,378700.0,26.5976,26.666,26.5487,26.5878,378700.0
2014-05-23 09:45:00,27.2,27.22,27.11,27.11,217700.0,26.5878,26.6073,26.4998,26.4998,217700.0
2014-05-23 09:50:00,27.11,27.2,27.06,27.18,223900.0,26.4998,26.5878,26.4509,26.5682,223900.0
2014-05-23 09:55:00,27.18,27.29,27.18,27.28,197200.0,26.5682,26.6758,26.5682,26.666,197200.0
2014-05-23 10:00:00,27.27,27.35,27.24,27.32,292600.0,26.6562,26.7344,26.6269,26.7051,292600.0
2014-05-23 10:05:00,27.32,27.35,27.27,27.28,259900.0,26.7051,26.7344,26.6562,26.666,259900.0
2014-05-23 10:10:00,27.28,27.33,27.27,27.33,284200.0,26.666,26.7149,26.6562,26.7149,284200.0
2014-05-23 10:15:00,27.33,27.34,27.28,27.31,106500.0,26.7149,26.7246,26.666,26.6953,106500.0
2014-05-23 10:20:00,27.31,27.34,27.29,27.33,169400.0,26.6953,26.7246,26.6758,26.7149,169400.0
2014-05-23 10:25:00,27.33,27.34,27.29,27.33,79100.0,26.7149,26.7246,26.6758,26.7149,79100.0
2014-05-23 10:30:00,27.33,27.34,27.31,27.34,84900.0,26.7149,26.7246,26.6953,26.7246,84900.0
2014-05-23 10:35:00,27.34,27.35,27.3,27.3,155700.0,26.7246,26.7344,26.6855,26.6855,155700.0
2014-05-23 10:40:00,27.3,27.32,27.27,27.27,108100.0,26.6855,26.7051,26.6562,26.6562,108100.0
2014-05-23 10:45:00,27.27,27.32,27.25,27.28,152000.0,26.6562,26.7051,26.6367,26.666,152000.0
2014-05-23 10:50:00,27.28,27.3,27.24,27.26,81100.0,26.666,26.6855,26.6269,26.6464,81100.0
2014-05-23 10:55:00,27.25,27.3,27.25,27.3,76200.0,26.6367,26.6855,26.6367,26.6855,76200.0
2014-05-23 11:00:00,27.29,27.3,27.28,27.29,47900.0,26.6758,26.6855,26.666,26.6758,47900.0
2014-05-23 11:05:00,27.28,27.3,27.27,27.28,68600.0,26.666,26.6855,26.6562,26.666,68600.0
2014-05-23 11:10:00,27.29,27.3,27.24,27.26,105400.0,26.6758,26.6855,26.6269,26.6464,105400.0
2014-05-23 11:15:00,27.25,27.3,27.25,27.29,85900.0,26.6367,26.6855,26.6367,26.6758,85900.0
2014-05-23 11:20:00,27.29,27.32,27.27,27.28,138900.0,26.6758,26.7051,26.6562,26.666,138900.0
2014-05-23 11:25:00,27.28,27.3,27.27,27.28,56000.0,26.666,26.6855,26.6562,26.666,56000.0
2014-05-23 11:30:00,27.28,27.3,27.26,27.27,185500.0,26.666,26.6855,26.6464,26.6562,185500.0
2014-05-23 11:35:00,27.28,27.29,27.25,27.28,95400.0,26.666,26.6758,26.6367,26.666,95400.0
2014-05-23 11:40:00,27.28,27.3,27.27,27.29,79300.0,26.666,26.6855,26.6562,26.6758,79300.0
2014-05-23 11:45:00,27.29,27.3,27.26,27.28,87900.0,26.6758,26.6855,26.6464,26.666,87900.0
2014-05-23 11:50:00,27.28,27.29,27.26,27.29,109300.0,26.666,26.6758,26.6464,26.6758,109300.0
2014-05-23 11:55:00,27.29,27.31,27.25,27.29,203000.0,26.6758,26.6953,26.6367,26.6758,203000.0
2014-05-23 12:00:00,27.29,27.34,27.29,27.33,121500.0,26.6758,26.7246,26.6758,26.7149,121500.0
2014-05-23 12:05:00,27.33,27.34,27.32,27.33,113900.0,26.7149,26.7246,26.7051,26.7149,113900.0
2014-05-23 12:10:00,27.33,27.34,27.31,27.33,73200.0,26.7149,26.7246,26.6953,26.7149,73200.0
2014-05-23 12:15:00,27.32,27.36,27.31,27.36,135300.0,26.7051,26.7442,26.6953,26.7442,135300.0
2014-05-23 12:20:00,27.36,27.36,27.29,27.32,108600.0,26.7442,26.7442,26.6758,26.7051,108600.0
2014-05-23 12:25:00,27.32,27.34,27.3,27.33,102100.0,26.7051,26.7246,26.6855,26.7149,102100.0
2014-05-23 12:30:00,27.34,27.35,27.32,27.34,95100.0,26.7246,26.7344,26.7051,26.7246,95100.0
2014-05-23 12:35:00,27.34,27.34,27.31,27.33,31300.0,26.7246,26.7246,26.6953,26.7149,31300.0
2014-05-23 12:40:00,27.33,27.34,27.32,27.33,43400.0,26.7149,26.7246,26.7051,26.7149,43400.0
2014-05-23 12:45:00,27.32,27.34,27.31,27.33,51900.0,26.7051,26.7246,26.6953,26.7149,51900.0
2014-05-23 12:50:00,27.33,27.35,27.33,27.34,83900.0,26.7149,26.7344,26.7149,26.7246,83900.0
2014-05-23 12:55:00,27.34,27.34,27.31,27.33,167500.0,26.7246,26.7246,26.6953,26.7149,167500.0
2014-05-23 13:00:00,27.33,27.34,27.32,27.33,26700.0,26.7149,26.7246,26.7051,26.7149,26700.0
2014-05-23 13:05:00,27.33,27.35,27.32,27.35,73100.0,26.7149,26.7344,26.7051,26.7344,73100.0
2014-05-23 13:10:00,27.35,27.35,27.32,27.33,67000.0,26.7344,26.7344,26.7051,26.7149,67000.0
2014-05-23 13:15:00,27.33,27.34,27.32,27.34,20400.0,26.7149,26.7246,26.7051,26.7246,20400.0
2014-05-23 13:20:00,27.34,27.34,27.3,27.3,82700.0,26.7246,26.7246,26.6855,26.6855,82700.0
2014-05-23 13:25:00,27.31,27.32,27.3,27.32,49100.0,26.6953,26.7051,26.6855,26.7051,49100.0
2014-05-23 13:30:00,27.32,27.32,27.29,27.29,25100.0,26.7051,26.7051,26.6758,26.6758,25100.0
2014-05-23 13:35:00,27.3,27.31,27.28,27.31,97000.0,26.6855,26.6953,26.666,26.6953,97000.0
2014-05-23 13:40:00,27.31,27.31,27.28,27.29,167600.0,26.6953,26.6953,26.666,26.6758,167600.0
2014-05-23 13:45:00,27.29,27.32,27.29,27.32,110400.0,26.6758,26.7051,26.6758,26.7051,110400.0
2014-05-23 13:50:00,27.32,27.33,27.3,27.32,86600.0,26.7051,26.7149,26.6855,26.7051,86600.0
2014-05-23 13:55:00,27.31,27.32,27.31,27.32,32100.0,26.6953,26.7051,26.6953,26.7051,32100.0
2014-05-23 14:00:00,27.33,27.33,27.31,27.31,65500.0,26.7149,26.7149,26.6953,26.6953,65500.0
2014-05-23 14:05:00,27.32,27.33,27.31,27.32,52600.0,26.7051,26.7149,26.6953,26.7051,52600.0
2014-05-23 14:10:00,27.32,27.35,27.32,27.34,68300.0,26.7051,26.7344,26.7051,26.7246,68300.0
2014-05-23 14:15:00,27.33,27.34,27.33,27.33,82700.0,26.7149,26.7246,26.7149,26.7149,82700.0
2014-05-23 14:20:00,27.34,27.35,27.33,27.34,105300.0,26.7246,26.7344,26.7149,26.7246,105300.0
2014-05-23 14:25:00,27.34,27.35,27.33,27.34,82700.0,26.7246,26.7344,26.7149,26.7246,82700.0
2014-05-23 14:30:00,27.34,27.35,27.33,27.34,114900.0,26.7246,26.7344,26.7149,26.7246,114900.0
2014-05-23 14:35:00,27.34,27.35,27.34,27.35,49100.0,26.7246,26.7344,26.7246,26.7344,49100.0
2014-05-23 14:40:00,27.35,27.38,27.34,27.38,192800.0,26.7344,26.7637,26.7246,26.7637,192800.0
2014-05-23 14:45:00,27.38,27.39,27.37,27.39,114200.0,26.7637,26.7735,26.754,26.7735,114200.0
2014-05-23 14:50:00,27.38,27.4,27.38,27.39,97700.0,26.7637,26.7833,26.7637,26.7735,97700.0
2014-05-23 14:55:00,27.39,27.4,27.36,27.36,227500.0,26.7735,26.7833,26.7442,26.7442,227500.0
2014-05-23 15:00:00,27.37,27.4,27.37,27.4,104600.0,26.754,26.7833,26.754,26.7833,104600.0
2014-05-23 15:05:00,27.4,27.4,27.36,27.36,197300.0,26.7833,26.7833,26.7442,26.7442,197300.0
2014-05-23 15:10:00,27.37,27.38,27.34,27.34,140000.0,26.754,26.7637,26.7246,26.7246,140000.0
2014-05-23 15:15:00,27.34,27.35,27.33,27.33,57800.0,26.7246,26.7344,26.7149,26.7149,57800.0
2014-05-23 15:20:00,27.33,27.34,27.32,27.34,105400.0,26.7149,26.7246,26.7051,26.7246,105400.0
2014-05-23 15:25:00,27.34,27.34,27.32,27.33,93200.0,26.7246,26.7246,26.7051,26.7149,93200.0
2014-05-23 15:30:00,27.33,27.33,27.31,27.31,75700.0,26.7149,26.7149,26.6953,26.6953,75700.0
2014-05-23 15:35:00,27.32,27.33,27.31,27.32,117600.0,26.7051,26.7149,26.6953,26.7051,117600.0
2014-05-23 15:40:00,27.32,27.36,27.31,27.36,182400.0,26.7051,26.7442,26.6953,26.7442,182400.0
2014-05-23 15:45:00,27.35,27.36,27.34,27.35,179300.0,26.7344,26.7442,26.7246,26.7344,179300.0
2014-05-23 15:50:00,27.35,27.37,27.33,27.34,331000.0,26.7344,26.754,26.7149,26.7246,331000.0
2014-05-23 15:55:00,27.34,27.34,27.31,27.33,518800.0,26.7246,26.7246,26.6953,26.7149,518800.0
2014-05-27 09:30:00,27.53,27.6,27.48,27.56,531100.0,26.9104,26.9788,26.8615,26.9397,531100.0
2014-05-27 09:35:00,27.57,27.59,27.48,27.5,222400.0,26.9495,26.969,26.8615,26.881,222400.0
2014-05-27 09:40:00,27.49,27.56,27.49,27.52,197000.0,26.8713,26.9397,26.8713,26.9006,197000.0
2014-05-27 09:45:00,27.53,27.71,27.53,27.67,461800.0,26.9104,27.0863,26.9104,27.0472,461800.0
2014-05-27 09:50:00,27.68,27.77,27.66,27.71,441200.0,27.057,27.145,27.0374,27.0863,441200.0
2014-05-27 09:55:00,27.71,27.79,27.69,27.71,307900.0,27.0863,27.1645,27.0668,27.0863,307900.0
2014-05-27 10:00:00,27.7,27.76,27.68,27.7,312200.0,27.0765,27.1352,27.057,27.0765,312200.0
2014-05-27 10:05:00,27.71,27.73,27.67,27.72,224000.0,27.0863,27.1059,27.0472,27.0961,224000.0
2014-05-27 10:10:00,27.71,27.82,27.7,27.82,281900.0,27.0863,27.1938,27.0765,27.1938,281900.0
2014-05-27 10:15:00,27.81,27.88,27.79,27.82,553600.0,27.1841,27.2525,27.1645,27.1938,553600.0
2014-05-27 10:20:00,27.82,27.9,27.8,27.88,396100.0,27.1938,27.272,27.1743,27.2525,396100.0
2014-05-27 10:25:00,27.87,27.9,27.82,27.9,308800.0,27.2427,27.272,27.1938,27.272,308800.0
2014-05-27 10:30:00,27.89,27.95,27.86,27.95,412500.0,27.2623,27.3209,27.2329,27.3209,412500.0
2014-05-27 10:35:00,27.95,27.96,27.9,27.92,325200.0,27.3209,27.3307,27.272,27.2916,325200.0
2014-05-27 10:40:00,27.93,28.04,27.92,28.04,735700.0,27.3014,27.4089,27.2916,27.4089,735700.0
2014-05-27 10:45:00,28.04,28.07,28.0,28.03,350200.0,27.4089,27.4382,27.3698,27.3991,350200.0
2014-05-27 10:50:00,28.02,28.04,27.95,27.99,688700.0,27.3893,27.4089,27.3209,27.36,688700.0
2014-05-27 10:55:00,27.99,27.99,27.92,27.99,340400.0,27.36,27.36,27.2916,27.36,340400.0
2014-05-27 11:00:00,27.99,27.99,27.91,27.96,613600.0,27.36,27.36,27.2818,27.3307,613600.0
2014-05-27 11:05:00,27.96,28.0,27.95,28.0,204800.0,27.3307,27.3698,27.3209,27.3698,204800.0
2014-05-27 11:10:00,28.0,28.01,27.94,27.94,255800.0,27.3698,27.3796,27.3111,27.3111,255800.0
2014-05-27 11:15:00,27.95,27.96,27.91,27.91,339000.0,27.3209,27.3307,27.2818,27.2818,339000.0
2014-05-27 11:20:00,27.92,27.92,27.85,27.88,208400.0,27.2916,27.2916,27.2232,27.2525,208400.0
2014-05-27 11:25:00,27.88,27.88,27.7,27.71,375000.0,27.2525,27.2525,27.0765,27.0863,375000.0
2014-05-27 11:30:00,27.71,27.83,27.7,27.79,216700.0,27.0863,27.2036,27.0765,27.1645,216700.0
2014-05-27 11:35:00,27.78,27.84,27.78,27.84,160000.0,27.1547,27.2134,27.1547,27.2134,160000.0
2014-05-27 11:40:00,27.83,27.9,27.83,27.89,205400.0,27.2036,27.272,27.2036,27.2623,205400.0
2014-05-27 11:45:00,27.89,27.89,27.83,27.85,162100.0,27.2623,27.2623,27.2036,27.2232,162100.0
2014-05-27 11:50:00,27.85,27.85,27.83,27.83,85000.0,27.2232,27.2232,27.2036,27.2036,85000.0
2014-05-27 11:55:00,27.83,27.85,27.83,27.85,277000.0,27.2036,27.2232,27.2036,27.2232,277000.0
2014-05-27 12:00:00,27.85,27.93,27.85,27.91,413100.0,27.2232,27.3014,27.2232,27.2818,413100.0
2014-05-27 12:05:00,27.91,28.03,27.91,28.03,306100.0,27.2818,27.3991,27.2818,27.3991,306100.0
2014-05-27 12:10:00,28.03,28.03,28.0,28.0,340800.0,27.3991,27.3991,27.3698,27.3698,340800.0
2014-05-27 12:15:00,28.0,28.03,27.96,27.96,735900.0,27.3698,27.3991,27.3307,27.3307,735900.0
2014-05-27 12:20:00,27.96,27.99,27.92,27.92,145200.0,27.3307,27.36,27.2916,27.2916,145200.0
2014-05-27 12:25:00,27.93,27.94,27.88,27.9,187100.0,27.3014,27.3111,27.2525,27.272,187100.0
2014-05-27 12:30:00,27.91,27.98,27.9,27.98,129200.0,27.2818,27.3502,27.272,27.3502,129200.0
2014-05-27 12:35:00,27.98,27.99,27.96,27.98,141900.0,27.3502,27.36,27.3307,27.3502,141900.0
2014-05-27 12:40:00,27.97,28.0,27.94,27.97,144000.0,27.3405,27.3698,27.3111,27.3405,144000.0
2014-05-27 12:45:00,27.97,28.0,27.97,27.98,54400.0,27.3405,27.3698,27.3405,27.3502,54400.0
2014-05-27 12:50:00,27.98,28.0,27.97,27.99,72300.0,27.3502,27.3698,27.3405,27.36,72300.0
2014-05-27 12:55:00,27.99,28.0,27.98,27.99,87400.0,27.36,27.3698,27.3502,27.36,87400.0
2014-05-27 13:00:00,27.98,28.0,27.96,27.98,134900.0,27.3502,27.3698,27.3307,27.3502,134900.0
2014-05-27 13:05:00,27.99,27.99,27.96,27.99,87900.0,27.36,27.36,27.3307,27.36,87900.0
2014-05-27 13:10:00,27.99,27.99,27.96,27.96,110800.0,27.36,27.36,27.3307,27.3307,110800.0
2014-05-27 13:15:00,27.96,27.96,27.9,27.9,233800.0,27.3307,27.3307,27.272,27.272,233800.0
2014-05-27 13:20:00,27.89,27.9,27.87,27.88,63000.0,27.2623,27.272,27.2427,27.2525,63000.0
2014-05-27 13:25:00,27.89,27.91,27.88,27.91,150800.0,27.2623,27.2818,27.2525,27.2818,150800.0
2014-05-27 13:30:00,27.91,27.94,27.9,27.94,175700.0,27.2818,27.3111,27.272,27.3111,175700.0
2014-05-27 13:35:00,27.93,27.94,27.9,27.93,100800.0,27.3014,27.3111,27.272,27.3014,100800.0
2014-05-27 13:40:00,27.93,27.96,27.9,27.94,138700.0,27.3014,27.3307,27.272,27.3111,138700.0
2014-05-27 13:45:00,27.94,28.0,27.94,28.0,252800.0,27.3111,27.3698,27.3111,27.3698,252800.0
2014-05-27 13:50:00,28.0,28.0,27.99,28.0,298000.0,27.3698,27.3698,27.36,27.3698,298000.0
2014-05-27 13:55:00,28.0,28.0,27.99,28.0,156900.0,27.3698,27.3698,27.36,27.3698,156900.0
2014-05-27 14:00:00,28.0,28.0,27.98,28.0,190600.0,27.3698,27.3698,27.3502,27.3698,190600.0
2014-05-27 14:05:00,27.99,28.0,27.99,28.0,133500.0,27.36,27.3698,27.36,27.3698,133500.0
2014-05-27 14:10:00,28.0,28.04,27.98,28.01,283100.0,27.3698,27.4089,27.3502,27.3796,283100.0
2014-05-27 14:15:00,28.01,28.01,27.97,28.0,103300.0,27.3796,27.3796,27.3405,27.3698,103300.0
2014-05-27 14:20:00,28.0,28.03,27.98,28.02,185000.0,27.3698,27.3991,27.3502,27.3893,185000.0
2014-05-27 14:25:00,28.02,28.05,28.01,28.05,152800.0,27.3893,27.4187,27.3796,27.4187,152800.0
2014-05-27 14:30:00,28.05,28.08,28.04,28.08,357400.0,27.4187,27.448,27.4089,27.448,357400.0
2014-05-27 14:35:00,28.08,28.09,28.05,28.09,258300.0,27.448,27.4578,27.4187,27.4578,258300.0
2014-05-27 14:40:00,28.08,28.1,28.07,28.08,154800.0,27.448,27.4675,27.4382,27.448,154800.0
2014-05-27 14:45:00,28.07,28.08,28.05,28.07,87800.0,27.4382,27.448,27.4187,27.4382,87800.0
2014-05-27 14:50:00,28.07,28.1,28.05,28.07,157600.0,27.4382,27.4675,27.4187,27.4382,157600.0
2014-05-27 14:55:00,28.07,28.07,28.04,28.05,102500.0,27.4382,27.4382,27.4089,27.4187,102500.0
2014-05-27 15:00:00,28.05,28.07,28.05,28.05,152800.0,27.4187,27.4382,27.4187,27.4187,152800.0
2014-05-27 15:05:00,28.06,28.08,28.05,28.06,116400.0,27.4284,27.448,27.4187,27.4284,116400.0
2014-05-27 15:10:00,28.06,28.09,28.05,28.08,123300.0,27.4284,27.4578,27.4187,27.448,123300.0
2014-05-27 15:15:00,28.08,28.09,28.08,28.08,79200.0,27.448,27.4578,27.448,27.448,79200.0
2014-05-27 15:20:00,28.08,28.1,28.08,28.09,154900.0,27.448,27.4675,27.448,27.4578,154900.0
2014-05-27 15:25:00,28.09,28.1,28.08,28.08,169000.0,27.4578,27.4675,27.448,27.448,169000.0
2014-05-27 15:30:00,28.08,28.09,28.08,28.09,152800.0,27.448,27.4578,27.448,27.4578,152800.0
2014-05-27 15:35:00,28.08,28.1,28.08,28.09,271900.0,27.448,27.4675,27.448,27.4578,271900.0
2014-05-27 15:40:00,28.1,28.11,28.09,28.1,547100.0,27.4675,27.4773,27.4578,27.4675,547100.0
2014-05-27 15:45:00,28.11,28.11,28.04,28.05,349600.0,27.4773,27.4773,27.4089,27.4187,349600.0
2014-05-27 15:50:00,28.04,28.07,28.02,28.05,393400.0,27.4089,27.4382,27.3893,27.4187,393400.0
2014-05-27 15:55:00,28.05,28.07,28.04,28.07,769900.0,27.4187,27.4382,27.4089,27.4382,769900.0
2014-05-28 09:30:00,28.3,28.5,28.29,28.35,1177000.0,27.663,27.8585,27.6533,27.7119,1177000.0
2014-05-28 09:35:00,28.36,28.45,28.17,28.4,737000.0,27.7217,27.8097,27.536,27.7608,737000.0
2014-05-28 09:40:00,28.39,28.76,28.36,28.76,1349200.0,27.751,28.1127,27.7217,28.1127,1349200.0
2014-05-28 09:45:00,28.76,28.92,28.75,28.81,1925800.0,28.1127,28.2691,28.1029,28.1616,1925800.0
2014-05-28 09:50:00,28.81,28.91,28.79,28.8,1380700.0,28.1616,28.2593,28.142,28.1518,1380700.0
2014-05-28 09:55:00,28.8,28.8,28.65,28.65,970100.0,28.1518,28.1518,28.0052,28.0052,970100.0
2014-05-28 10:00:00,28.66,28.67,28.52,28.58,571200.0,28.0149,28.0247,27.8781,27.9367,571200.0
2014-05-28 10:05:00,28.59,28.59,28.43,28.56,686300.0,27.9465,27.9465,27.7901,27.9172,686300.0
2014-05-28 10:10:00,28.56,28.66,28.54,28.55,521300.0,27.9172,28.0149,27.8976,27.9074,521300.0
2014-05-28 10:15:00,28.54,28.55,28.5,28.53,295400.0,27.8976,27.9074,27.8585,27.8879,295400.0
2014-05-28 10:20:00,28.53,28.57,28.44,28.44,432500.0,27.8879,27.927,27.7999,27.7999,432500.0
2014-05-28 10:25:00,28.45,28.62,28.42,28.57,459300.0,27.8097,27.9758,27.7803,27.927,459300.0
2014-05-28 10:30:00,28.58,28.65,28.57,28.6,201800.0,27.9367,28.0052,27.927,27.9563,201800.0
2014-05-28 10:35:00,28.6,28.65,28.57,28.62,189700.0,27.9563,28.0052,27.927,27.9758,189700.0
2014-05-28 10:40:00,28.62,28.65,28.5,28.51,185100.0,27.9758,28.0052,27.8585,27.8683,185100.0
2014-05-28 10:45:00,28.5,28.51,28.35,28.4,395200.0,27.8585,27.8683,27.7119,27.7608,395200.0
2014-05-28 10:50:00,28.4,28.44,28.38,28.39,172200.0,27.7608,27.7999,27.7412,27.751,172200.0
2014-05-28 10:55:00,28.39,28.47,28.37,28.45,163200.0,27.751,27.8292,27.7315,27.8097,163200.0
2014-05-28 11:00:00,28.45,28.55,28.44,28.5,194200.0,27.8097,27.9074,27.7999,27.8585,194200.0
2014-05-28 11:05:00,28.5,28.53,28.47,28.5,140700.0,27.8585,27.8879,27.8292,27.8585,140700.0
2014-05-28 11:10:00,28.49,28.52,28.44,28.44,193500.0,27.8488,27.8781,27.7999,27.7999,193500.0
2014-05-28 11:15:00,28.45,28.48,28.41,28.44,167400.0,27.8097,27.839,27.7706,27.7999,167400.0
2014-05-28 11:20:00,28.45,28.45,28.37,28.38,190000.0,27.8097,27.8097,27.7315,27.7412,190000.0
2014-05-28 11:25:00,28.38,28.49,28.38,28.46,163300.0,27.7412,27.8488,27.7412,27.8194,163300.0
2014-05-28 11:30:00,28.47,28.53,28.46,28.51,120700.0,27.8292,27.8879,27.8194,27.8683,120700.0
2014-05-28 11:35:00,28.51,28.59,28.5,28.53,184100.0,27.8683,27.9465,27.8585,27.8879,184100.0
2014-05-28 11:40:00,28.54,28.61,28.53,28.59,347400.0,27.8976,27.9661,27.8879,27.9465,347400.0
2014-05-28 11:45:00,28.59,28.59,28.51,28.55,177400.0,27.9465,27.9465,27.8683,27.9074,177400.0
2014-05-28 11:50:00,28.54,28.61,28.51,28.6,170400.0,27.8976,27.9661,27.8683,27.9563,170400.0
2014-05-28 11:55:00,28.6,28.61,28.56,28.58,170600.0,27.9563,27.9661,27.9172,27.9367,170600.0
2014-05-28 12:00:00,28.58,28.65,28.57,28.62,95600.0,27.9367,28.0052,27.927,27.9758,95600.0
2014-05-28 12:05:00,28.62,28.65,28.61,28.65,116000.0,27.9758,28.0052,27.9661,28.0052,116000.0
2014-05-28 12:10:00,28.64,28.69,28.64,28.69,174000.0,27.9954,28.0443,27.9954,28.0443,174000.0
2014-05-28 12:15:00,28.69,28.69,28.62,28.62,160300.0,28.0443,28.0443,27.9758,27.9758,160300.0
2014-05-28 12:20:00,28.62,28.63,28.58,28.59,75800.0,27.9758,27.9856,27.9367,27.9465,75800.0
2014-05-28 12:25:00,28.59,28.6,28.54,28.55,116600.0,27.9465,27.9563,27.8976,27.9074,116600.0
2014-05-28 12:30:00,28.55,28.55,28.5,28.51,128600.0,27.9074,27.9074,27.8585,27.8683,128600.0
2014-05-28 12:35:00,28.51,28.6,28.51,28.6,139800.0,27.8683,27.9563,27.8683,27.9563,139800.0
2014-05-28 12:40:00,28.61,28.62,28.56,28.56,215200.0,27.9661,27.9758,27.9172,27.9172,215200.0
2014-05-28 12:45:00,28.55,28.59,28.54,28.59,48400.0,27.9074,27.9465,27.8976,27.9465,48400.0
2014-05-28 12:50:00,28.59,28.61,28.5,28.52,261200.0,27.9465,27.9661,27.8585,27.8781,261200.0
2014-05-28 12:55:00,28.53,28.55,28.49,28.5,103000.0,27.8879,27.9074,27.8488,27.8585,103000.0
2014-05-28 13:00:00,28.5,28.53,28.45,28.53,238400.0,27.8585,27.8879,27.8097,27.8879,238400.0
2014-05-28 13:05:00,28.52,28.53,28.43,28.45,190200.0,27.8781,27.8879,27.7901,27.8097,190200.0
2014-05-28 13:10:00,28.45,28.53,28.44,28.53,77000.0,27.8097,27.8879,27.7999,27.8879,77000.0
2014-05-28 13:15:00,28.53,28.58,28.52,28.58,78900.0,27.8879,27.9367,27.8781,27.9367,78900.0
2014-05-28 13:20:00,28.58,28.58,28.54,28.55,87800.0,27.9367,27.9367,27.8976,27.9074,87800.0
2014-05-28 13:25:00,28.54,28.55,28.49,28.5,63800.0,27.8976,27.9074,27.8488,27.8585,63800.0
2014-05-28 13:30:00,28.5,28.56,28.5,28.56,76600.0,27.8585,27.9172,27.8585,27.9172,76600.0
2014-05-28 13:35:00,28.56,28.59,28.55,28.59,64900.0,27.9172,27.9465,27.9074,27.9465,64900.0
2014-05-28 13:40:00,28.59,28.61,28.55,28.57,160100.0,27.9465,27.9661,27.9074,27.927,160100.0
2014-05-28 13:45:00,28.57,28.59,28.53,28.54,100300.0,27.927,27.9465,27.8879,27.8976,100300.0
2014-05-28 13:50:00,28.55,28.63,28.54,28.59,149200.0,27.9074,27.9856,27.8976,27.9465,149200.0
2014-05-28 13:55:00,28.59,28.63,28.59,28.63,83100.0,27.9465,27.9856,27.9465,27.9856,83100.0
2014-05-28 14:00:00,28.63,28.66,28.59,28.6,208800.0,27.9856,28.0149,27.9465,27.9563,208800.0
2014-05-28 14:05:00,28.59,28.63,28.59,28.61,158200.0,27.9465,27.9856,27.9465,27.9661,158200.0
2014-05-28 14:10:00,28.62,28.68,28.61,28.68,99900.0,27.9758,28.0345,27.9661,28.0345,99900.0
2014-05-28 14:15:00,28.68,28.7,28.65,28.7,220800.0,28.0345,28.054,28.0052,28.054,220800.0
2014-05-28 14:20:00,28.7,28.73,28.66,28.68,256700.0,28.054,28.0834,28.0149,28.0345,256700.0
2014-05-28 14:25:00,28.68,28.71,28.67,28.7,118800.0,28.0345,28.0638,28.0247,28.054,118800.0
2014-05-28 14:30:00,28.7,28.7,28.63,28.68,252200.0,28.054,28.054,27.9856,28.0345,252200.0
2014-05-28 14:35:00,28.68,28.73,28.67,28.68,139700.0,28.0345,28.0834,28.0247,28.0345,139700.0
2014-05-28 14:40:00,28.69,28.71,28.65,28.69,206500.0,28.0443,28.0638,28.0052,28.0443,206500.0
2014-05-28 14:45:00,28.7,28.7,28.66,28.68,119800.0,28.054,28.054,28.0149,28.0345,119800.0
2014-05-28 14:50:00,28.68,28.7,28.68,28.68,111200.0,28.0345,28.054,28.0345,28.0345,111200.0
2014-05-28 14:55:00,28.69,28.7,28.67,28.69,79500.0,28.0443,28.054,28.0247,28.0443,79500.0
2014-05-28 15:00:00,28.69,28.72,28.67,28.7,160300.0,28.0443,28.0736,28.0247,28.054,160300.0
2014-05-28 15:05:00,28.7,28.71,28.64,28.65,103800.0,28.054,28.0638,27.9954,28.0052,103800.0
2014-05-28 15:10:00,28.65,28.67,28.63,28.66,81000.0,28.0052,28.0247,27.9856,28.0149,81000.0
2014-05-28 15:15:00,28.66,28.69,28.65,28.65,79500.0,28.0149,28.0443,28.0052,28.0052,79500.0
2014-05-28 15:20:00,28.66,28.67,28.64,28.66,112100.0,28.0149,28.0247,27.9954,28.0149,112100.0
2014-05-28 15:25:00,28.66,28.7,28.65,28.69,272900.0,28.0149,28.054,28.0052,28.0443,272900.0
2014-05-28 15:30:00,28.68,28.71,28.67,28.71,114500.0,28.0345,28.0638,28.0247,28.0638,114500.0
2014-05-28 15:35:00,28.71,28.72,28.65,28.66,317000.0,28.0638,28.0736,28.0052,28.0149,317000.0
2014-05-28 15:40:00,28.66,28.67,28.63,28.64,251300.0,28.0149,28.0247,27.9856,27.9954,251300.0
2014-05-28 15:45:00,28.63,28.64,28.59,28.61,277900.0,27.9856,27.9954,27.9465,27.9661,277900.0
2014-05-28 15:50:00,28.62,28.63,28.57,28.57,327400.0,27.9758,27.9856,27.927,27.927,327400.0
2014-05-28 15:55:00,28.58,28.62,28.57,28.61,781200.0,27.9367,27.9758,27.927,27.9661,781200.0
2014-05-29 09:30:00,28.79,28.95,28.69,28.93,796400.0,28.142,28.2984,28.0443,28.2789,796400.0
2014-05-29 09:35:00,28.93,28.97,28.83,28.85,512000.0,28.2789,28.318,28.1811,28.2007,512000.0
2014-05-29 09:40:00,28.85,28.91,28.75,28.76,444600.0,28.2007,28.2593,28.1029,28.1127,444600.0
2014-05-29 09:45:00,28.75,28.79,28.66,28.67,388300.0,28.1029,28.142,28.0149,28.0247,388300.0
2014-05-29 09:50:00,28.67,28.68,28.53,28.54,491700.0,28.0247,28.0345,27.8879,27.8976,491700.0
2014-05-29 09:55:00,28.53,28.74,28.53,28.74,364700.0,27.8879,28.0931,27.8879,28.0931,364700.0
2014-05-29 10:00:00,28.74,28.74,28.64,28.66,303000.0,28.0931,28.0931,27.9954,28.0149,303000.0
2014-05-29 10:05:00,28.66,28.69,28.54,28.64,381700.0,28.0149,28.0443,27.8976,27.9954,381700.0
2014-05-29 10:10:00,28.62,28.67,28.55,28.66,400100.0,27.9758,28.0247,27.9074,28.0149,400100.0
2014-05-29 10:15:00,28.66,28.79,28.64,28.78,672800.0,28.0149,28.142,27.9954,28.1322,672800.0
2014-05-29 10:20:00,28.78,28.84,28.77,28.8,447300.0,28.1322,28.1909,28.1225,28.1518,447300.0
2014-05-29 10:25:00,28.8,28.86,28.76,28.85,535600.0,28.1518,28.2104,28.1127,28.2007,535600.0
2014-05-29 10:30:00,28.85,28.94,28.84,28.94,415900.0,28.2007,28.2886,28.1909,28.2886,415900.0
2014-05-29 10:35:00,28.93,28.94,28.88,28.94,300400.0,28.2789,28.2886,28.23,28.2886,300400.0
2014-05-29 10:40:00,28.94,29.03,28.93,28.98,911600.0,28.2886,28.3766,28.2789,28.3277,911600.0
2014-05-29 10:45:00,28.98,29.01,28.86,28.87,336000.0,28.3277,28.3571,28.2104,28.2202,336000.0
2014-05-29 10:50:00,28.87,28.9,28.82,28.86,283500.0,28.2202,28.2495,28.1713,28.2104,283500.0
2014-05-29 10:55:00,28.87,28.9,28.83,28.85,148500.0,28.2202,28.2495,28.1811,28.2007,148500.0
2014-05-29 11:00:00,28.85,28.86,28.79,28.84,229200.0,28.2007,28.2104,28.142,28.1909,229200.0
2014-05-29 11:05:00,28.85,28.86,28.82,28.86,152300.0,28.2007,28.2104,28.1713,28.2104,152300.0
2014-05-29 11:10:00,28.87,28.93,28.87,28.93,161600.0,28.2202,28.2789,28.2202,28.2789,161600.0
2014-05-29 11:15:00,28.92,28.94,28.78,28.9,158300.0,28.2691,28.2886,28.1322,28.2495,158300.0
2014-05-29 11:20:00,28.91,28.94,28.91,28.92,117200.0,28.2593,28.2886,28.2593,28.2691,117200.0
2014-05-29 11:25:00,28.93,28.93,28.91,28.93,83900.0,28.2789,28.2789,28.2593,28.2789,83900.0
2014-05-29 11:30:00,28.93,28.99,28.91,28.92,238400.0,28.2789,28.3375,28.2593,28.2691,238400.0
2014-05-29 11:35:00,28.93,28.96,28.9,28.91,111000.0,28.2789,28.3082,28.2495,28.2593,111000.0
2014-05-29 11:40:00,28.91,28.91,28.81,28.82,211600.0,28.2593,28.2593,28.1616,28.1713,211600.0
2014-05-29 11:45:00,28.82,28.85,28.8,28.8,153200.0,28.1713,28.2007,28.1518,28.1518,153200.0
2014-05-29 11:50:00,28.8,28.82,28.76,28.77,239600.0,28.1518,28.1713,28.1127,28.1225,239600.0
2014-05-29 11:55:00,28.77,28.78,28.73,28.75,165900.0,28.1225,28.1322,28.0834,28.1029,165900.0
2014-05-29 12:00:00,28.75,28.8,28.74,28.79,108500.0,28.1029,28.1518,28.0931,28.142,108500.0
2014-05-29 12:05:00,28.79,28.82,28.76,28.8,132200.0,28.142,28.1713,28.1127,28.1518,132200.0
2014-05-29 12:10:00,28.8,28.81,28.75,28.78,104700.0,28.1518,28.1616,28.1029,28.1322,104700.0
2014-05-29 12:15:00,28.77,28.78,28.7,28.76,175600.0,28.1225,28.1322,28.054,28.1127,175600.0
2014-05-29 12:20:00,28.76,28.79,28.74,28.75,132700.0,28.1127,28.142,28.0931,28.1029,132700.0
2014-05-29 12:25:00,28.75,28.79,28.71,28.78,86900.0,28.1029,28.142,28.0638,28.1322,86900.0
2014-05-29 12:30:00,28.77,28.8,28.75,28.78,92600.0,28.1225,28.1518,28.1029,28.1322,92600.0
2014-05-29 12:35:00,28.78,28.78,28.71,28.74,65300.0,28.1322,28.1322,28.0638,28.0931,65300.0
2014-05-29 12:40:00,28.74,28.77,28.73,28.74,57900.0,28.0931,28.1225,28.0834,28.0931,57900.0
2014-05-29 12:45:00,28.73,28.75,28.7,28.7,126000.0,28.0834,28.1029,28.054,28.054,126000.0
2014-05-29 12:50:00,28.7,28.77,28.7,28.77,84500.0,28.054,28.1225,28.054,28.1225,84500.0
2014-05-29 12:55:00,28.77,28.77,28.73,28.74,109400.0,28.1225,28.1225,28.0834,28.0931,109400.0
2014-05-29 13:00:00,28.75,28.76,28.71,28.73,92900.0,28.1029,28.1127,28.0638,28.0834,92900.0
2014-05-29 13:05:00,28.73,28.74,28.66,28.68,145500.0,28.0834,28.0931,28.0149,28.0345,145500.0
2014-05-29 13:10:00,28.69,28.69,28.59,28.61,215400.0,28.0443,28.0443,27.9465,27.9661,215400.0
2014-05-29 13:15:00,28.6,28.61,28.58,28.6,160600.0,27.9563,27.9661,27.9367,27.9563,160600.0
2014-05-29 13:20:00,28.6,28.66,28.6,28.64,106900.0,27.9563,28.0149,27.9563,27.9954,106900.0
2014-05-29 13:25:00,28.64,28.64,28.62,28.62,108700.0,27.9954,27.9954,27.9758,27.9758,108700.0
2014-05-29 13:30:00,28.62,28.67,28.61,28.66,81700.0,27.9758,28.0247,27.9661,28.0149,81700.0
2014-05-29 13:35:00,28.67,28.73,28.66,28.73,106400.0,28.0247,28.0834,28.0149,28.0834,106400.0
2014-05-29 13:40:00,28.73,28.76,28.71,28.76,73600.0,28.0834,28.1127,28.0638,28.1127,73600.0
2014-05-29 13:45:00,28.76,28.8,28.74,28.75,109400.0,28.1127,28.1518,28.0931,28.1029,109400.0
2014-05-29 13:50:00,28.75,28.79,28.74,28.79,64100.0,28.1029,28.142,28.0931,28.142,64100.0
2014-05-29 13:55:00,28.79,28.79,28.75,28.77,73500.0,28.142,28.142,28.1029,28.1225,73500.0
2014-05-29 14:00:00,28.76,28.78,28.72,28.75,116900.0,28.1127,28.1322,28.0736,28.1029,116900.0
2014-05-29 14:05:00,28.75,28.78,28.73,28.78,92500.0,28.1029,28.1322,28.0834,28.1322,92500.0
2014-05-29 14:10:00,28.77,28.81,28.76,28.77,74400.0,28.1225,28.1616,28.1127,28.1225,74400.0
2014-05-29 14:15:00,28.77,28.8,28.76,28.76,70400.0,28.1225,28.1518,28.1127,28.1127,70400.0
2014-05-29 14:20:00,28.76,28.77,28.74,28.75,53600.0,28.1127,28.1225,28.0931,28.1029,53600.0
2014-05-29 14:25:00,28.76,28.76,28.72,28.72,86300.0,28.1127,28.1127,28.0736,28.0736,86300.0
2014-05-29 14:30:00,28.72,28.73,28.69,28.72,118400.0,28.0736,28.0834,28.0443,28.0736,118400.0
2014-05-29 14:35:00,28.72,28.78,28.7,28.71,213300.0,28.0736,28.1322,28.054,28.0638,213300.0
2014-05-29 14:40:00,28.7,28.72,28.67,28.71,130200.0,28.054,28.0736,28.0247,28.0638,130200.0
2014-05-29 14:45:00,28.72,28.72,28.65,28.65,120900.0,28.0736,28.0736,28.0052,28.0052,120900.0
2014-05-29 14:50:00,28.66,28.7,28.65,28.68,147400.0,28.0149,28.054,28.0052,28.0345,147400.0
2014-05-29 14:55:00,28.68,28.7,28.65,28.67,191600.0,28.0345,28.054,28.0052,28.0247,191600.0
2014-05-29 15:00:00,28.67,28.72,28.67,28.68,263900.0,28.0247,28.0736,28.0247,28.0345,263900.0
2014-05-29 15:05:00,28.68,28.69,28.61,28.63,636100.0,28.0345,28.0443,27.9661,27.9856,636100.0
2014-05-29 15:10:00,28.63,28.64,28.6,28.6,163800.0,27.9856,27.9954,27.9563,27.9563,163800.0
2014-05-29 15:15:00,28.6,28.63,28.6,28.63,163400.0,27.9563,27.9856,27.9563,27.9856,163400.0
2014-05-29 15:20:00,28.63,28.65,28.58,28.59,586000.0,27.9856,28.0052,27.9367,27.9465,586000.0
2014-05-29 15:25:00,28.59,28.61,28.5,28.52,651700.0,27.9465,27.9661,27.8585,27.8781,651700.0
2014-05-29 15:30:00,28.51,28.54,28.5,28.51,300600.0,27.8683,27.8976,27.8585,27.8683,300600.0
2014-05-29 15:35:00,28.52,28.55,28.49,28.49,394600.0,27.8781,27.9074,27.8488,27.8488,394600.0
2014-05-29 15:40:00,28.5,28.5,28.45,28.47,401500.0,27.8585,27.8585,27.8097,27.8292,401500.0
2014-05-29 15:45:00,28.48,28.54,28.43,28.54,586000.0,27.839,27.8976,27.7901,27.8976,586000.0
2014-05-29 15:50:00,28.54,28.6,28.54,28.58,515900.0,27.8976,27.9563,27.8976,27.9367,515900.0
2014-05-29 15:55:00,28.58,28.59,28.56,28.58,686800.0,27.9367,27.9465,27.9172,27.9367,686800.0
2014-05-30 09:30:00,28.55,28.77,28.55,28.71,722300.0,27.9074,28.1225,27.9074,28.0638,722300.0
2014-05-30 09:35:00,28.7,28.74,28.65,28.73,286800.0,28.054,28.0931,28.0052,28.0834,286800.0
2014-05-30 09:40:00,28.73,28.84,28.67,28.81,518400.0,28.0834,28.1909,28.0247,28.1616,518400.0
2014-05-30 09:45:00,28.82,28.86,28.63,28.71,566600.0,28.1713,28.2104,27.9856,28.0638,566600.0
2014-05-30 09:50:00,28.71,28.72,28.62,28.71,279400.0,28.0638,28.0736,27.9758,28.0638,279400.0
2014-05-30 09:55:00,28.71,28.8,28.69,28.79,379200.0,28.0638,28.1518,28.0443,28.142,379200.0
2014-05-30 10:00:00,28.8,28.8,28.75,28.8,170300.0,28.1518,28.1518,28.1029,28.1518,170300.0
2014-05-30 10:05:00,28.8,28.8,28.74,28.76,323400.0,28.1518,28.1518,28.0931,28.1127,323400.0
2014-05-30 10:10:00,28.76,28.8,28.73,28.79,349600.0,28.1127,28.1518,28.0834,28.142,349600.0
2014-05-30 10:15:00,28.78,28.8,28.72,28.73,216200.0,28.1322,28.1518,28.0736,28.0834,216200.0
2014-05-30 10:20:00,28.72,28.74,28.6,28.62,323000.0,28.0736,28.0931,27.9563,27.9758,323000.0
2014-05-30 10:25:00,28.61,28.7,28.57,28.68,289500.0,27.9661,28.054,27.927,28.0345,289500.0
2014-05-30 10:30:00,28.68,28.71,28.66,28.68,206900.0,28.0345,28.0638,28.0149,28.0345,206900.0
2014-05-30 10:35:00,28.67,28.7,28.61,28.64,187800.0,28.0247,28.054,27.9661,27.9954,187800.0
2014-05-30 10:40:00,28.64,28.65,28.58,28.6,215600.0,27.9954,28.0052,27.9367,27.9563,215600.0
2014-05-30 10:45:00,28.6,28.67,28.59,28.66,232300.0,27.9563,28.0247,27.9465,28.0149,232300.0
2014-05-30 10:50:00,28.67,28.72,28.67,28.71,152400.0,28.0247,28.0736,28.0247,28.0638,152400.0
2014-05-30 10:55:00,28.71,28.77,28.69,28.7,194100.0,28.0638,28.1225,28.0443,28.054,194100.0
2014-05-30 11:00:00,28.7,28.79,28.7,28.77,134300.0,28.054,28.142,28.054,28.1225,134300.0
2014-05-30 11:05:00,28.77,28.8,28.73,28.74,207000.0,28.1225,28.1518,28.0834,28.0931,207000.0
2014-05-30 11:10:00,28.74,28.8,28.73,28.77,115500.0,28.0931,28.1518,28.0834,28.1225,115500.0
2014-05-30 11:15:00,28.78,28.8,28.76,28.79,123400.0,28.1322,28.1518,28.1127,28.142,123400.0
2014-05-30 11:20:00,28.79,28.8,28.75,28.78,143200.0,28.142,28.1518,28.1029,28.1322,143200.0
2014-05-30 11:25:00,28.77,28.77,28.7,28.7,223600.0,28.1225,28.1225,28.054,28.054,223600.0
2014-05-30 11:30:00,28.7,28.73,28.68,28.72,129100.0,28.054,28.0834,28.0345,28.0736,129100.0
2014-05-30 11:35:00,28.72,28.8,28.72,28.79,247000.0,28.0736,28.1518,28.0736,28.142,247000.0
2014-05-30 11:40:00,28.79,28.8,28.76,28.79,85500.0,28.142,28.1518,28.1127,28.142,85500.0
2014-05-30 11:45:00,28.79,28.88,28.79,28.88,344600.0,28.142,28.23,28.142,28.23,344600.0
2014-05-30 11:50:00,28.88,28.89,28.8,28.8,278800.0,28.23,28.2398,28.1518,28.1518,278800.0
2014-05-30 11:55:00,28.79,28.79,28.75,28.76,93700.0,28.142,28.142,28.1029,28.1127,93700.0
2014-05-30 12:00:00,28.76,28.86,28.75,28.85,194600.0,28.1127,28.2104,28.1029,28.2007,194600.0
2014-05-30 12:05:00,28.85,28.9,28.84,28.85,209600.0,28.2007,28.2495,28.1909,28.2007,209600.0
2014-05-30 12:10:00,28.85,28.87,28.85,28.85,71700.0,28.2007,28.2202,28.2007,28.2007,71700.0
2014-05-30 12:15:00,28.86,28.88,28.85,28.87,77700.0,28.2104,28.23,28.2007,28.2202,77700.0
2014-05-30 12:20:00,28.87,28.87,28.84,28.85,93600.0,28.2202,28.2202,28.1909,28.2007,93600.0
2014-05-30 12:25:00,28.85,28.88,28.79,28.86,291600.0,28.2007,28.23,28.142,28.2104,291600.0
2014-05-30 12:30:00,28.86,28.88,28.72,28.73,368600.0,28.2104,28.23,28.0736,28.0834,368600.0
2014-05-30 12:35:00,28.73,28.73,28.63,28.63,299300.0,28.0834,28.0834,27.9856,27.9856,299300.0
2014-05-30 12:40:00,28.63,28.69,28.61,28.68,209500.0,27.9856,28.0443,27.9661,28.0345,209500.0
2014-05-30 12:45:00,28.68,28.72,28.67,28.7,171100.0,28.0345,28.0736,28.0247,28.054,171100.0
2014-05-30 12:50:00,28.69,28.73,28.66,28.67,173300.0,28.0443,28.0834,28.0149,28.0247,173300.0
2014-05-30 12:55:00,28.67,28.7,28.64,28.66,111500.0,28.0247,28.054,27.9954,28.0149,111500.0
2014-05-30 13:00:00,28.66,28.71,28.64,28.71,121100.0,28.0149,28.0638,27.9954,28.0638,121100.0
2014-05-30 13:05:00,28.7,28.73,28.68,28.71,133200.0,28.054,28.0834,28.0345,28.0638,133200.0
2014-05-30 13:10:00,28.7,28.7,28.64,28.68,206300.0,28.054,28.054,27.9954,28.0345,206300.0
2014-05-30 13:15:00,28.68,28.68,28.62,28.63,148500.0,28.0345,28.0345,27.9758,27.9856,148500.0
2014-05-30 13:20:00,28.63,28.65,28.61,28.63,98800.0,27.9856,28.0052,27.9661,27.9856,98800.0
2014-05-30 13:25:00,28.64,28.67,28.62,28.63,95300.0,27.9954,28.0247,27.9758,27.9856,95300.0
2014-05-30 13:30:00,28.63,28.63,28.58,28.6,164200.0,27.9856,27.9856,27.9367,27.9563,164200.0
2014-05-30 13:35:00,28.6,28.64,28.59,28.61,199600.0,27.9563,27.9954,27.9465,27.9661,199600.0
2014-05-30 13:40:00,28.61,28.63,28.57,28.57,91300.0,27.9661,27.9856,27.927,27.927,91300.0
2014-05-30 13:45:00,28.57,28.64,28.57,28.62,119400.0,27.927,27.9954,27.927,27.9758,119400.0
2014-05-30 13:50:00,28.62,28.68,28.62,28.65,162700.0,27.9758,28.0345,27.9758,28.0052,162700.0
2014-05-30 13:55:00,28.64,28.66,28.61,28.64,87600.0,27.9954,28.0149,27.9661,27.9954,87600.0
2014-05-30 14:00:00,28.64,28.65,28.62,28.63,150800.0,27.9954,28.0052,27.9758,27.9856,150800.0
2014-05-30 14:05:00,28.63,28.66,28.59,28.66,207800.0,27.9856,28.0149,27.9465,28.0149,207800.0
2014-05-30 14:10:00,28.66,28.69,28.63,28.67,204000.0,28.0149,28.0443,27.9856,28.0247,204000.0
2014-05-30 14:15:00,28.67,28.67,28.63,28.64,220100.0,28.0247,28.0247,27.9856,27.9954,220100.0
2014-05-30 14:20:00,28.64,28.67,28.63,28.66,250100.0,27.9954,28.0247,27.9856,28.0149,250100.0
2014-05-30 14:25:00,28.66,28.68,28.64,28.65,74400.0,28.0149,28.0345,27.9954,28.0052,74400.0
2014-05-30 14:30:00,28.64,28.65,28.59,28.6,143200.0,27.9954,28.0052,27.9465,27.9563,143200.0
2014-05-30 14:35:00,28.6,28.63,28.59,28.63,122400.0,27.9563,27.9856,27.9465,27.9856,122400.0
2014-05-30 14:40:00,28.62,28.67,28.62,28.63,157500.0,27.9758,28.0247,27.9758,27.9856,157500.0
2014-05-30 14:45:00,28.62,28.72,28.62,28.7,227700.0,27.9758,28.0736,27.9758,28.054,227700.0
2014-05-30 14:50:00,28.7,28.7,28.67,28.69,165400.0,28.054,28.054,28.0247,28.0443,165400.0
2014-05-30 14:55:00,28.68,28.71,28.64,28.68,207200.0,28.0345,28.0638,27.9954,28.0345,207200.0
2014-05-30 15:00:00,28.68,28.75,28.67,28.74,414800.0,28.0345,28.1029,28.0247,28.0931,414800.0
2014-05-30 15:05:00,28.74,28.76,28.72,28.73,186300.0,28.0931,28.1127,28.0736,28.0834,186300.0
2014-05-30 15:10:00,28.73,28.76,28.72,28.75,172200.0,28.0834,28.1127,28.0736,28.1029,172200.0
2014-05-30 15:15:00,28.75,28.76,28.69,28.69,177700.0,28.1029,28.1127,28.0443,28.0443,177700.0
2014-05-30 15:20:00,28.69,28.7,28.62,28.62,156500.0,28.0443,28.054,27.9758,27.9758,156500.0
2014-05-30 15:25:00,28.62,28.7,28.62,28.69,225900.0,27.9758,28.054,27.9758,28.0443,225900.0
2014-05-30 15:30:00,28.69,28.69,28.66,28.66,147400.0,28.0443,28.0443,28.0149,28.0149,147400.0
2014-05-30 15:35:00,28.67,28.73,28.66,28.73,306200.0,28.0247,28.0834,28.0149,28.0834,306200.0
2014-05-30 15:40:00,28.72,28.73,28.7,28.7,114800.0,28.0736,28.0834,28.054,28.054,114800.0
2014-05-30 15:45:00,28.7,28.71,28.66,28.67,240900.0,28.054,28.0638,28.0149,28.0247,240900.0
2014-05-30 15:50:00,28.66,28.68,28.39,28.53,1759900.0,28.0149,28.0345,27.751,27.8879,1759900.0
2014-05-30 15:55:00,28.53,28.64,28.52,28.6,1779200.0,27.8879,27.9954,27.8781,27.9563,1779200.0
2014-06-02 09:30:00,28.61,28.68,28.3,28.34,676600.0,27.9661,28.0345,27.663,27.7021,676600.0
2014-06-02 09:35:00,28.34,28.5,28.32,28.45,433000.0,27.7021,27.8585,27.6826,27.8097,433000.0
2014-06-02 09:40:00,28.45,28.55,28.44,28.5,329100.0,27.8097,27.9074,27.7999,27.8585,329100.0
2014-06-02 09:45:00,28.49,28.49,28.43,28.44,201600.0,27.8488,27.8488,27.7901,27.7999,201600.0
2014-06-02 09:50:00,28.44,28.52,28.43,28.5,208700.0,27.7999,27.8781,27.7901,27.8585,208700.0
2014-06-02 09:55:00,28.5,28.51,28.36,28.42,260600.0,27.8585,27.8683,27.7217,27.7803,260600.0
2014-06-02 10:00:00,28.41,28.42,28.3,28.3,395100.0,27.7706,27.7803,27.663,27.663,395100.0
2014-06-02 10:05:00,28.3,28.34,28.05,28.07,760600.0,27.663,27.7021,27.4187,27.4382,760600.0
2014-06-02 10:10:00,28.07,28.24,28.07,28.22,351500.0,27.4382,27.6044,27.4382,27.5848,351500.0
2014-06-02 10:15:00,28.22,28.3,28.2,28.29,189500.0,27.5848,27.663,27.5653,27.6533,189500.0
2014-06-02 10:20:00,28.3,28.32,28.27,28.32,131300.0,27.663,27.6826,27.6337,27.6826,131300.0
2014-06-02 10:25:00,28.32,28.4,28.31,28.36,401700.0,27.6826,27.7608,27.6728,27.7217,401700.0
2014-06-02 10:30:00,28.37,28.44,28.36,28.42,165600.0,27.7315,27.7999,27.7217,27.7803,165600.0
2014-06-02 10:35:00,28.42,28.52,28.42,28.52,253500.0,27.7803,27.8781,27.7803,27.8781,253500.0
2014-06-02 10:40:00,28.51,28.52,28.46,28.48,207800.0,27.8683,27.8781,27.8194,27.839,207800.0
2014-06-02 10:45:00,28.48,28.48,28.38,28.38,175900.0,27.839,27.839,27.7412,27.7412,175900.0
2014-06-02 10:50:00,28.38,28.4,28.34,28.36,179000.0,27.7412,27.7608,27.7021,27.7217,179000.0
2014-06-02 10:55:00,28.36,28.46,28.35,28.45,123500.0,27.7217,27.8194,27.7119,27.8097,123500.0
2014-06-02 11:00:00,28.46,28.48,28.42,28.46,102700.0,27.8194,27.839,27.7803,27.8194,102700.0
2014-06-02 11:05:00,28.46,28.52,28.46,28.51,137700.0,27.8194,27.8781,27.8194,27.8683,137700.0
2014-06-02 11:10:00,28.51,28.53,28.5,28.51,135800.0,27.8683,27.8879,27.8585,27.8683,135800.0
2014-06-02 11:15:00,28.51,28.51,28.48,28.5,142200.0,27.8683,27.8683,27.839,27.8585,142200.0
2014-06-02 11:20:00,28.5,28.53,28.48,28.49,119000.0,27.8585,27.8879,27.839,27.8488,119000.0
2014-06-02 11:25:00,28.49,28.57,28.49,28.54,240400.0,27.8488,27.927,27.8488,27.8976,240400.0
2014-06-02 11:30:00,28.54,28.58,28.53,28.56,136800.0,27.8976,27.9367,27.8879,27.9172,136800.0
2014-06-02 11:35:00,28.56,28.59,28.53,28.57,64600.0,27.9172,27.9465,27.8879,27.927,64600.0
2014-06-02 11:40:00,28.58,28.59,28.54,28.54,146400.0,27.9367,27.9465,27.8976,27.8976,146400.0
2014-06-02 11:45:00,28.55,28.58,28.52,28.58,80900.0,27.9074,27.9367,27.8781,27.9367,80900.0
2014-06-02 11:50:00,28.58,28.6,28.56,28.57,111100.0,27.9367,27.9563,27.9172,27.927,111100.0
2014-06-02 11:55:00,28.57,28.59,28.51,28.55,150000.0,27.927,27.9465,27.8683,27.9074,150000.0
2014-06-02 12:00:00,28.55,28.55,28.51,28.51,134300.0,27.9074,27.9074,27.8683,27.8683,134300.0
2014-06-02 12:05:00,28.52,28.55,28.52,28.54,94100.0,27.8781,27.9074,27.8781,27.8976,94100.0
2014-06-02 12:10:00,28.54,28.56,28.52,28.56,57900.0,27.8976,27.9172,27.8781,27.9172,57900.0
2014-06-02 12:15:00,28.55,28.56,28.49,28.51,134600.0,27.9074,27.9172,27.8488,27.8683,134600.0
2014-06-02 12:20:00,28.5,28.52,28.48,28.48,98800.0,27.8585,27.8781,27.839,27.839,98800.0
2014-06-02 12:25:00,28.48,28.5,28.48,28.5,54400.0,27.839,27.8585,27.839,27.8585,54400.0
2014-06-02 12:30:00,28.5,28.55,28.49,28.51,53600.0,27.8585,27.9074,27.8488,27.8683,53600.0
2014-06-02 12:35:00,28.51,28.51,28.47,28.48,59700.0,27.8683,27.8683,27.8292,27.839,59700.0
2014-06-02 12:40:00,28.47,28.5,28.47,28.49,92100.0,27.8292,27.8585,27.8292,27.8488,92100.0
2014-06-02 12:45:00,28.5,28.66,28.48,28.57,389500.0,27.8585,28.0149,27.839,27.927,389500.0
2014-06-02 12:50:00,28.58,28.59,28.54,28.54,116700.0,27.9367,27.9465,27.8976,27.8976,116700.0
2014-06-02 12:55:00,28.53,28.53,28.51,28.52,37800.0,27.8879,27.8879,27.8683,27.8781,37800.0
2014-06-02 13:00:00,28.53,28.55,28.52,28.53,71500.0,27.8879,27.9074,27.8781,27.8879,71500.0
2014-06-02 13:05:00,28.54,28.55,28.5,28.55,78700.0,27.8976,27.9074,27.8585,27.9074,78700.0
2014-06-02 13:10:00,28.55,28.58,28.52,28.54,71900.0,27.9074,27.9367,27.8781,27.8976,71900.0
2014-06-02 13:15:00,28.54,28.58,28.52,28.54,77200.0,27.8976,27.9367,27.8781,27.8976,77200.0
2014-06-02 13:20:00,28.53,28.59,28.53,28.57,103000.0,27.8879,27.9465,27.8879,27.927,103000.0
2014-06-02 13:25:00,28.57,28.64,28.57,28.62,179800.0,27.927,27.9954,27.927,27.9758,179800.0
2014-06-02 13:30:00,28.61,28.66,28.59,28.63,101100.0,27.9661,28.0149,27.9465,27.9856,101100.0
2014-06-02 13:35:00,28.64,28.72,28.63,28.68,237800.0,27.9954,28.0736,27.9856,28.0345,237800.0
2014-06-02 13:40:00,28.68,28.7,28.61,28.62,229400.0,28.0345,28.054,27.9661,27.9758,229400.0
2014-06-02 13:45:00,28.62,28.63,28.59,28.61,168800.0,27.9758,27.9856,27.9465,27.9661,168800.0
2014-06-02 13:50:00,28.61,28.64,28.6,28.6,75000.0,27.9661,27.9954,27.9563,27.9563,75000.0
2014-06-02 13:55:00,28.61,28.64,28.6,28.62,70900.0,27.9661,27.9954,27.9563,27.9758,70900.0
2014-06-02 14:00:00,28.62,28.63,28.6,28.61,92400.0,27.9758,27.9856,27.9563,27.9661,92400.0
2014-06-02 14:05:00,28.61,28.63,28.6,28.6,84900.0,27.9661,27.9856,27.9563,27.9563,84900.0
2014-06-02 14:10:00,28.6,28.63,28.56,28.59,150300.0,27.9563,27.9856,27.9172,27.9465,150300.0
2014-06-02 14:15:00,28.59,28.59,28.53,28.58,220500.0,27.9465,27.9465,27.8879,27.9367,220500.0
2014-06-02 14:20:00,28.58,28.6,28.57,28.58,64800.0,27.9367,27.9563,27.927,27.9367,64800.0
2014-06-02 14:25:00,28.58,28.61,28.55,28.59,125400.0,27.9367,27.9661,27.9074,27.9465,125400.0
2014-06-02 14:30:00,28.6,28.62,28.58,28.59,75700.0,27.9563,27.9758,27.9367,27.9465,75700.0
2014-06-02 14:35:00,28.6,28.66,28.59,28.61,157400.0,27.9563,28.0149,27.9465,27.9661,157400.0
2014-06-02 14:40:00,28.61,28.63,28.59,28.62,94100.0,27.9661,27.9856,27.9465,27.9758,94100.0
2014-06-02 14:45:00,28.62,28.63,28.6,28.62,64400.0,27.9758,27.9856,27.9563,27.9758,64400.0
2014-06-02 14:50:00,28.62,28.62,28.58,28.6,130600.0,27.9758,27.9758,27.9367,27.9563,130600.0
2014-06-02 14:55:00,28.59,28.6,28.56,28.59,80000.0,27.9465,27.9563,27.9172,27.9465,80000.0
2014-06-02 15:00:00,28.59,28.59,28.54,28.56,98500.0,27.9465,27.9465,27.8976,27.9172,98500.0
2014-06-02 15:05:00,28.56,28.59,28.56,28.56,93000.0,27.9172,27.9465,27.9172,27.9172,93000.0
2014-06-02 15:10:00,28.57,28.59,28.52,28.52,149200.0,27.927,27.9465,27.8781,27.8781,149200.0
2014-06-02 15:15:00,28.53,28.57,28.52,28.57,138100.0,27.8879,27.927,27.8781,27.927,138100.0
2014-06-02 15:20:00,28.56,28.57,28.54,28.55,104000.0,27.9172,27.927,27.8976,27.9074,104000.0
2014-06-02 15:25:00,28.55,28.56,28.54,28.55,87800.0,27.9074,27.9172,27.8976,27.9074,87800.0
2014-06-02 15:30:00,28.55,28.61,28.54,28.58,148700.0,27.9074,27.9661,27.8976,27.9367,148700.0
2014-06-02 15:35:00,28.58,28.6,28.55,28.56,208300.0,27.9367,27.9563,27.9074,27.9172,208300.0
2014-06-02 15:40:00,28.56,28.61,28.56,28.59,179100.0,27.9172,27.9661,27.9172,27.9465,179100.0
2014-06-02 15:45:00,28.6,28.62,28.59,28.62,205000.0,27.9563,27.9758,27.9465,27.9758,205000.0
2014-06-02 15:50:00,28.62,28.66,28.62,28.66,348500.0,27.9758,28.0149,27.9758,28.0149,348500.0
2014-06-02 15:55:00,28.65,28.66,28.65,28.66,459000.0,28.0052,28.0149,28.0052,28.0149,459000.0
2014-06-03 09:30:00,28.56,28.66,28.48,28.58,430500.0,27.9172,28.0149,27.839,27.9367,430500.0
2014-06-03 09:35:00,28.56,28.71,28.54,28.67,218000.0,27.9172,28.0638,27.8976,28.0247,218000.0
2014-06-03 09:40:00,28.66,28.67,28.61,28.66,117300.0,28.0149,28.0247,27.9661,28.0149,117300.0
2014-06-03 09:45:00,28.66,28.72,28.63,28.7,175300.0,28.0149,28.0736,27.9856,28.054,175300.0
2014-06-03 09:50:00,28.69,28.83,28.69,28.78,324500.0,28.0443,28.1811,28.0443,28.1322,324500.0
2014-06-03 09:55:00,28.79,28.87,28.77,28.82,260200.0,28.142,28.2202,28.1225,28.1713,260200.0
2014-06-03 10:00:00,28.82,28.93,28.8,28.8,428200.0,28.1713,28.2789,28.1518,28.1518,428200.0
2014-06-03 10:05:00,28.81,28.86,28.8,28.81,405600.0,28.1616,28.2104,28.1518,28.1616,405600.0
2014-06-03 10:10:00,28.81,28.85,28.79,28.85,147400.0,28.1616,28.2007,28.142,28.2007,147400.0
2014-06-03 10:15:00,28.85,28.89,28.78,28.8,268600.0,28.2007,28.2398,28.1322,28.1518,268600.0
2014-06-03 10:20:00,28.79,28.82,28.77,28.82,118100.0,28.142,28.1713,28.1225,28.1713,118100.0
2014-06-03 10:25:00,28.82,28.83,28.75,28.76,158000.0,28.1713,28.1811,28.1029,28.1127,158000.0
2014-06-03 10:30:00,28.76,28.83,28.75,28.78,144300.0,28.1127,28.1811,28.1029,28.1322,144300.0
2014-06-03 10:35:00,28.77,28.81,28.75,28.8,110600.0,28.1225,28.1616,28.1029,28.1518,110600.0
2014-06-03 10:40:00,28.8,28.83,28.72,28.73,144600.0,28.1518,28.1811,28.0736,28.0834,144600.0
2014-06-03 10:45:00,28.72,28.77,28.72,28.77,214900.0,28.0736,28.1225,28.0736,28.1225,214900.0
2014-06-03 10:50:00,28.77,28.79,28.67,28.7,188600.0,28.1225,28.142,28.0247,28.054,188600.0
2014-06-03 10:55:00,28.69,28.71,28.66,28.67,137800.0,28.0443,28.0638,28.0149,28.0247,137800.0
2014-06-03 11:00:00,28.67,28.69,28.61,28.61,269500.0,28.0247,28.0443,27.9661,27.9661,269500.0
2014-06-03 11:05:00,28.6,28.65,28.6,28.63,183400.0,27.9563,28.0052,27.9563,27.9856,183400.0
2014-06-03 11:10:00,28.62,28.68,28.62,28.64,103700.0,27.9758,28.0345,27.9758,27.9954,103700.0
2014-06-03 11:15:00,28.64,28.7,28.64,28.65,162500.0,27.9954,28.054,27.9954,28.0052,162500.0
2014-06-03 11:20:00,28.65,28.68,28.63,28.66,108300.0,28.0052,28.0345,27.9856,28.0149,108300.0
2014-06-03 11:25:00,28.65,28.65,28.49,28.49,447000.0,28.0052,28.0052,27.8488,27.8488,447000.0
2014-06-03 11:30:00,28.5,28.54,28.44,28.52,363700.0,27.8585,27.8976,27.7999,27.8781,363700.0
2014-06-03 11:35:00,28.52,28.52,28.46,28.47,151300.0,27.8781,27.8781,27.8194,27.8292,151300.0
2014-06-03 11:40:00,28.47,28.47,28.4,28.41,128600.0,27.8292,27.8292,27.7608,27.7706,128600.0
2014-06-03 11:45:00,28.41,28.46,28.4,28.44,116000.0,27.7706,27.8194,27.7608,27.7999,116000.0
2014-06-03 11:50:00,28.45,28.5,28.45,28.47,132100.0,27.8097,27.8585,27.8097,27.8292,132100.0
2014-06-03 11:55:00,28.46,28.47,28.43,28.47,121300.0,27.8194,27.8292,27.7901,27.8292,121300.0
2014-06-03 12:00:00,28.47,28.52,28.46,28.47,73700.0,27.8292,27.8781,27.8194,27.8292,73700.0
2014-06-03 12:05:00,28.47,28.48,28.45,28.48,91000.0,27.8292,27.839,27.8097,27.839,91000.0
2014-06-03 12:10:00,28.47,28.5,28.46,28.49,85600.0,27.8292,27.8585,27.8194,27.8488,85600.0
2014-06-03 12:15:00,28.5,28.51,28.44,28.49,142600.0,27.8585,27.8683,27.7999,27.8488,142600.0
2014-06-03 12:20:00,28.49,28.5,28.47,28.48,118100.0,27.8488,27.8585,27.8292,27.839,118100.0
2014-06-03 12:25:00,28.47,28.48,28.44,28.47,77000.0,27.8292,27.839,27.7999,27.8292,77000.0
2014-06-03 12:30:00,28.48,28.53,28.47,28.5,135300.0,27.839,27.8879,27.8292,27.8585,135300.0
2014-06-03 12:35:00,28.5,28.52,28.48,28.5,33900.0,27.8585,27.8781,27.839,27.8585,33900.0
2014-06-03 12:40:00,28.5,28.52,28.5,28.5,42000.0,27.8585,27.8781,27.8585,27.8585,42000.0
2014-06-03 12:45:00,28.5,28.5,28.47,28.48,45000.0,27.8585,27.8585,27.8292,27.839,45000.0
2014-06-03 12:50:00,28.47,28.51,28.45,28.5,91100.0,27.8292,27.8683,27.8097,27.8585,91100.0
2014-06-03 12:55:00,28.5,28.51,28.48,28.5,93500.0,27.8585,27.8683,27.839,27.8585,93500.0
2014-06-03 13:00:00,28.49,28.51,28.47,28.5,80900.0,27.8488,27.8683,27.8292,27.8585,80900.0
2014-06-03 13:05:00,28.49,28.61,28.49,28.58,257300.0,27.8488,27.9661,27.8488,27.9367,257300.0
2014-06-03 13:10:00,28.59,28.62,28.57,28.6,132700.0,27.9465,27.9758,27.927,27.9563,132700.0
2014-06-03 13:15:00,28.61,28.61,28.55,28.56,66700.0,27.9661,27.9661,27.9074,27.9172,66700.0
2014-06-03 13:20:00,28.56,28.59,28.53,28.59,104500.0,27.9172,27.9465,27.8879,27.9465,104500.0
2014-06-03 13:25:00,28.59,28.66,28.58,28.66,140100.0,27.9465,28.0149,27.9367,28.0149,140100.0
2014-06-03 13:30:00,28.66,28.67,28.63,28.65,106700.0,28.0149,28.0247,27.9856,28.0052,106700.0
2014-06-03 13:35:00,28.65,28.65,28.61,28.64,44500.0,28.0052,28.0052,27.9661,27.9954,44500.0
2014-06-03 13:40:00,28.64,28.66,28.62,28.64,96900.0,27.9954,28.0149,27.9758,27.9954,96900.0
2014-06-03 13:45:00,28.64,28.64,28.61,28.63,110900.0,27.9954,27.9954,27.9661,27.9856,110900.0
2014-06-03 13:50:00,28.63,28.68,28.63,28.66,75400.0,27.9856,28.0345,27.9856,28.0149,75400.0
2014-06-03 13:55:00,28.66,28.67,28.65,28.66,38300.0,28.0149,28.0247,28.0052,28.0149,38300.0
2014-06-03 14:00:00,28.66,28.69,28.65,28.68,74400.0,28.0149,28.0443,28.0052,28.0345,74400.0
2014-06-03 14:05:00,28.69,28.72,28.68,28.72,65900.0,28.0443,28.0736,28.0345,28.0736,65900.0
2014-06-03 14:10:00,28.71,28.75,28.71,28.73,91200.0,28.0638,28.1029,28.0638,28.0834,91200.0
2014-06-03 14:15:00,28.73,28.77,28.72,28.76,95500.0,28.0834,28.1225,28.0736,28.1127,95500.0
2014-06-03 14:20:00,28.76,28.79,28.75,28.76,138800.0,28.1127,28.142,28.1029,28.1127,138800.0
2014-06-03 14:25:00,28.76,28.77,28.71,28.76,133700.0,28.1127,28.1225,28.0638,28.1127,133700.0
2014-06-03 14:30:00,28.76,28.76,28.72,28.73,115700.0,28.1127,28.1127,28.0736,28.0834,115700.0
2014-06-03 14:35:00,28.72,28.75,28.71,28.73,63500.0,28.0736,28.1029,28.0638,28.0834,63500.0
2014-06-03 14:40:00,28.73,28.74,28.71,28.73,103100.0,28.0834,28.0931,28.0638,28.0834,103100.0
2014-06-03 14:45:00,28.73,28.73,28.68,28.69,108400.0,28.0834,28.0834,28.0345,28.0443,108400.0
2014-06-03 14:50:00,28.68,28.68,28.62,28.63,126000.0,28.0345,28.0345,27.9758,27.9856,126000.0
2014-06-03 14:55:00,28.63,28.63,28.55,28.59,201900.0,27.9856,27.9856,27.9074,27.9465,201900.0
2014-06-03 15:00:00,28.59,28.61,28.58,28.6,77100.0,27.9465,27.9661,27.9367,27.9563,77100.0
2014-06-03 15:05:00,28.61,28.61,28.57,28.58,169200.0,27.9661,27.9661,27.927,27.9367,169200.0
2014-06-03 15:10:00,28.59,28.6,28.57,28.58,136800.0,27.9465,27.9563,27.927,27.9367,136800.0
2014-06-03 15:15:00,28.58,28.6,28.56,28.58,103400.0,27.9367,27.9563,27.9172,27.9367,103400.0
2014-06-03 15:20:00,28.59,28.65,28.57,28.65,163700.0,27.9465,28.0052,27.927,28.0052,163700.0
2014-06-03 15:25:00,28.65,28.7,28.64,28.68,150000.0,28.0052,28.054,27.9954,28.0345,150000.0
2014-06-03 15:30:00,28.68,28.69,28.64,28.65,148000.0,28.0345,28.0443,27.9954,28.0052,148000.0
2014-06-03 15:35:00,28.65,28.68,28.64,28.67,89400.0,28.0052,28.0345,27.9954,28.0247,89400.0
2014-06-03 15:40:00,28.67,28.68,28.66,28.67,74200.0,28.0247,28.0345,28.0149,28.0247,74200.0
2014-06-03 15:45:00,28.66,28.69,28.64,28.69,237800.0,28.0149,28.0443,27.9954,28.0443,237800.0
2014-06-03 15:50:00,28.69,28.71,28.69,28.7,427700.0,28.0443,28.0638,28.0443,28.054,427700.0
2014-06-03 15:55:00,28.7,28.71,28.65,28.68,485100.0,28.054,28.0638,28.0052,28.0345,485100.0
2014-06-04 09:30:00,28.58,28.63,28.47,28.55,258400.0,27.9367,27.9856,27.8292,27.9074,258400.0
2014-06-04 09:35:00,28.55,28.62,28.49,28.6,127300.0,27.9074,27.9758,27.8488,27.9563,127300.0
2014-06-04 09:40:00,28.6,28.6,28.51,28.54,200000.0,27.9563,27.9563,27.8683,27.8976,200000.0
2014-06-04 09:45:00,28.54,28.72,28.53,28.72,347200.0,27.8976,28.0736,27.8879,28.0736,347200.0
2014-06-04 09:50:00,28.71,28.76,28.66,28.75,279200.0,28.0638,28.1127,28.0149,28.1029,279200.0
2014-06-04 09:55:00,28.76,28.81,28.7,28.72,306100.0,28.1127,28.1616,28.054,28.0736,306100.0
2014-06-04 10:00:00,28.72,28.77,28.65,28.69,256300.0,28.0736,28.1225,28.0052,28.0443,256300.0
2014-06-04 10:05:00,28.68,28.7,28.62,28.67,172500.0,28.0345,28.054,27.9758,28.0247,172500.0
2014-06-04 10:10:00,28.67,28.73,28.63,28.72,141100.0,28.0247,28.0834,27.9856,28.0736,141100.0
2014-06-04 10:15:00,28.73,28.8,28.71,28.71,215800.0,28.0834,28.1518,28.0638,28.0638,215800.0
2014-06-04 10:20:00,28.72,28.74,28.69,28.72,102200.0,28.0736,28.0931,28.0443,28.0736,102200.0
2014-06-04 10:25:00,28.71,28.76,28.69,28.76,175500.0,28.0638,28.1127,28.0443,28.1127,175500.0
2014-06-04 10:30:00,28.76,28.77,28.71,28.74,131400.0,28.1127,28.1225,28.0638,28.0931,131400.0
2014-06-04 10:35:00,28.75,28.8,28.73,28.78,161200.0,28.1029,28.1518,28.0834,28.1322,161200.0
2014-06-04 10:40:00,28.78,28.85,28.77,28.85,427800.0,28.1322,28.2007,28.1225,28.2007,427800.0
2014-06-04 10:45:00,28.85,28.85,28.76,28.76,280000.0,28.2007,28.2007,28.1127,28.1127,280000.0
2014-06-04 10:50:00,28.76,28.85,28.76,28.83,208800.0,28.1127,28.2007,28.1127,28.1811,208800.0
2014-06-04 10:55:00,28.84,28.85,28.82,28.84,141800.0,28.1909,28.2007,28.1713,28.1909,141800.0
2014-06-04 11:00:00,28.84,28.84,28.81,28.82,111900.0,28.1909,28.1909,28.1616,28.1713,111900.0
2014-06-04 11:05:00,28.82,28.83,28.8,28.83,115900.0,28.1713,28.1811,28.1518,28.1811,115900.0
2014-06-04 11:10:00,28.83,28.83,28.81,28.82,87800.0,28.1811,28.1811,28.1616,28.1713,87800.0
2014-06-04 11:15:00,28.81,28.83,28.78,28.81,211000.0,28.1616,28.1811,28.1322,28.1616,211000.0
2014-06-04 11:20:00,28.81,28.87,28.81,28.86,192000.0,28.1616,28.2202,28.1616,28.2104,192000.0
2014-06-04 11:25:00,28.86,28.89,28.86,28.87,119700.0,28.2104,28.2398,28.2104,28.2202,119700.0
2014-06-04 11:30:00,28.87,28.87,28.83,28.84,66400.0,28.2202,28.2202,28.1811,28.1909,66400.0
2014-06-04 11:35:00,28.83,28.89,28.83,28.89,73600.0,28.1811,28.2398,28.1811,28.2398,73600.0
2014-06-04 11:40:00,28.89,28.9,28.87,28.89,198300.0,28.2398,28.2495,28.2202,28.2398,198300.0
2014-06-04 11:45:00,28.88,28.9,28.85,28.85,78900.0,28.23,28.2495,28.2007,28.2007,78900.0
2014-06-04 11:50:00,28.86,28.86,28.83,28.84,66500.0,28.2104,28.2104,28.1811,28.1909,66500.0
2014-06-04 11:55:00,28.84,28.87,28.8,28.81,110100.0,28.1909,28.2202,28.1518,28.1616,110100.0
2014-06-04 12:00:00,28.82,28.83,28.8,28.82,51200.0,28.1713,28.1811,28.1518,28.1713,51200.0
2014-06-04 12:05:00,28.83,28.86,28.82,28.86,53700.0,28.1811,28.2104,28.1713,28.2104,53700.0
2014-06-04 12:10:00,28.86,28.89,28.85,28.89,78400.0,28.2104,28.2398,28.2007,28.2398,78400.0
2014-06-04 12:15:00,28.89,28.94,28.88,28.93,205300.0,28.2398,28.2886,28.23,28.2789,205300.0
2014-06-04 12:20:00,28.94,28.94,28.91,28.93,80500.0,28.2886,28.2886,28.2593,28.2789,80500.0
2014-06-04 12:25:00,28.93,28.94,28.92,28.93,73200.0,28.2789,28.2886,28.2691,28.2789,73200.0
2014-06-04 12:30:00,28.92,28.94,28.9,28.93,83300.0,28.2691,28.2886,28.2495,28.2789,83300.0
2014-06-04 12:35:00,28.94,28.97,28.93,28.96,146300.0,28.2886,28.318,28.2789,28.3082,146300.0
2014-06-04 12:40:00,28.96,28.98,28.95,28.97,69600.0,28.3082,28.3277,28.2984,28.318,69600.0
2014-06-04 12:45:00,28.97,28.97,28.93,28.94,117300.0,28.318,28.318,28.2789,28.2886,117300.0
2014-06-04 12:50:00,28.93,28.94,28.9,28.92,108400.0,28.2789,28.2886,28.2495,28.2691,108400.0
2014-06-04 12:55:00,28.91,28.92,28.86,28.87,176900.0,28.2593,28.2691,28.2104,28.2202,176900.0
2014-06-04 13:00:00,28.87,28.91,28.86,28.9,235400.0,28.2202,28.2593,28.2104,28.2495,235400.0
2014-06-04 13:05:00,28.9,28.92,28.87,28.87,86200.0,28.2495,28.2691,28.2202,28.2202,86200.0
2014-06-04 13:10:00,28.88,28.92,28.87,28.89,93800.0,28.23,28.2691,28.2202,28.2398,93800.0
2014-06-04 13:15:00,28.9,28.92,28.89,28.89,99800.0,28.2495,28.2691,28.2398,28.2398,99800.0
2014-06-04 13:20:00,28.89,28.89,28.84,28.86,203500.0,28.2398,28.2398,28.1909,28.2104,203500.0
2014-06-04 13:25:00,28.85,28.87,28.84,28.86,165000.0,28.2007,28.2202,28.1909,28.2104,165000.0
2014-06-04 13:30:00,28.85,28.86,28.8,28.84,178800.0,28.2007,28.2104,28.1518,28.1909,178800.0
2014-06-04 13:35:00,28.84,28.86,28.82,28.86,100600.0,28.1909,28.2104,28.1713,28.2104,100600.0
2014-06-04 13:40:00,28.85,28.88,28.85,28.87,52500.0,28.2007,28.23,28.2007,28.2202,52500.0
2014-06-04 13:45:00,28.87,28.89,28.86,28.89,43000.0,28.2202,28.2398,28.2104,28.2398,43000.0
2014-06-04 13:50:00,28.89,28.92,28.89,28.91,144300.0,28.2398,28.2691,28.2398,28.2593,144300.0
2014-06-04 13:55:00,28.92,28.95,28.91,28.95,75700.0,28.2691,28.2984,28.2593,28.2984,75700.0
2014-06-04 14:00:00,28.94,28.97,28.94,28.95,128800.0,28.2886,28.318,28.2886,28.2984,128800.0
2014-06-04 14:05:00,28.95,28.97,28.92,28.96,132600.0,28.2984,28.318,28.2691,28.3082,132600.0
2014-06-04 14:10:00,28.95,28.97,28.93,28.93,150600.0,28.2984,28.318,28.2789,28.2789,150600.0
2014-06-04 14:15:00,28.93,28.94,28.87,28.88,260900.0,28.2789,28.2886,28.2202,28.23,260900.0
2014-06-04 14:20:00,28.89,28.9,28.82,28.84,102300.0,28.2398,28.2495,28.1713,28.1909,102300.0
2014-06-04 14:25:00,28.84,28.88,28.84,28.86,128800.0,28.1909,28.23,28.1909,28.2104,128800.0
2014-06-04 14:30:00,28.85,28.86,28.8,28.82,254500.0,28.2007,28.2104,28.1518,28.1713,254500.0
2014-06-04 14:35:00,28.82,28.85,28.82,28.85,140400.0,28.1713,28.2007,28.1713,28.2007,140400.0
2014-06-04 14:40:00,28.85,28.86,28.81,28.85,226400.0,28.2007,28.2104,28.1616,28.2007,226400.0
2014-06-04 14:45:00,28.85,28.86,28.81,28.83,134000.0,28.2007,28.2104,28.1616,28.1811,134000.0
2014-06-04 14:50:00,28.82,28.85,28.8,28.85,181800.0,28.1713,28.2007,28.1518,28.2007,181800.0
2014-06-04 14:55:00,28.85,28.88,28.84,28.87,245900.0,28.2007,28.23,28.1909,28.2202,245900.0
2014-06-04 15:00:00,28.87,28.89,28.86,28.88,109400.0,28.2202,28.2398,28.2104,28.23,109400.0
2014-06-04 15:05:00,28.87,28.88,28.85,28.85,170000.0,28.2202,28.23,28.2007,28.2007,170000.0
2014-06-04 15:10:00,28.86,28.89,28.85,28.89,221300.0,28.2104,28.2398,28.2007,28.2398,221300.0
2014-06-04 15:15:00,28.89,28.9,28.87,28.9,118600.0,28.2398,28.2495,28.2202,28.2495,118600.0
2014-06-04 15:20:00,28.9,28.93,28.88,28.91,228400.0,28.2495,28.2789,28.23,28.2593,228400.0
2014-06-04 15:25:00,28.91,28.92,28.91,28.92,105000.0,28.2593,28.2691,28.2593,28.2691,105000.0
2014-06-04 15:30:00,28.92,28.95,28.91,28.93,237200.0,28.2691,28.2984,28.2593,28.2789,237200.0
2014-06-04 15:35:00,28.93,28.94,28.93,28.93,72400.0,28.2789,28.2886,28.2789,28.2789,72400.0
2014-06-04 15:40:00,28.93,28.94,28.91,28.91,146000.0,28.2789,28.2886,28.2593,28.2593,146000.0
2014-06-04 15:45:00,28.91,28.95,28.9,28.94,314300.0,28.2593,28.2984,28.2495,28.2886,314300.0
2014-06-04 15:50:00,28.95,28.98,28.94,28.98,552100.0,28.2984,28.3277,28.2886,28.3277,552100.0
2014-06-04 15:55:00,28.97,29.01,28.96,28.97,900100.0,28.318,28.3571,28.3082,28.318,900100.0
2014-06-05 09:30:00,29.08,29.48,29.07,29.41,820600.0,28.4255,28.8165,28.4157,28.7481,820600.0
2014-06-05 09:35:00,29.39,29.45,29.23,29.38,428100.0,28.7285,28.7872,28.5721,28.7187,428100.0
2014-06-05 09:40:00,29.39,29.41,29.27,29.39,481000.0,28.7285,28.7481,28.6112,28.7285,481000.0
2014-06-05 09:45:00,29.4,29.46,29.32,29.32,465100.0,28.7383,28.7969,28.6601,28.6601,465100.0
2014-06-05 09:50:00,29.33,29.4,29.25,29.3,718800.0,28.6699,28.7383,28.5917,28.6405,718800.0
2014-06-05 09:55:00,29.3,29.31,29.12,29.15,585500.0,28.6405,28.6503,28.4646,28.4939,585500.0
2014-06-05 10:00:00,29.16,29.18,29.05,29.09,384200.0,28.5037,28.5232,28.3962,28.4353,384200.0
2014-06-05 10:05:00,29.09,29.19,29.05,29.06,292600.0,28.4353,28.533,28.3962,28.4059,292600.0
2014-06-05 10:10:00,29.06,29.13,29.06,29.09,202800.0,28.4059,28.4744,28.4059,28.4353,202800.0
2014-06-05 10:15:00,29.09,29.19,29.07,29.17,323900.0,28.4353,28.533,28.4157,28.5135,323900.0
2014-06-05 10:20:00,29.17,29.24,29.12,29.13,259300.0,28.5135,28.5819,28.4646,28.4744,259300.0
2014-06-05 10:25:00,29.14,29.19,29.1,29.18,188500.0,28.4841,28.533,28.445,28.5232,188500.0
2014-06-05 10:30:00,29.18,29.18,29.1,29.12,232300.0,28.5232,28.5232,28.445,28.4646,232300.0
2014-06-05 10:35:00,29.11,29.12,29.05,29.05,357700.0,28.4548,28.4646,28.3962,28.3962,357700.0
2014-06-05 10:40:00,29.05,29.06,29.0,29.05,455100.0,28.3962,28.4059,28.3473,28.3962,455100.0
2014-06-05 10:45:00,29.05,29.05,28.96,28.98,292800.0,28.3962,28.3962,28.3082,28.3277,292800.0
2014-06-05 10:50:00,28.99,28.99,28.91,28.97,249700.0,28.3375,28.3375,28.2593,28.318,249700.0
2014-06-05 10:55:00,28.97,28.99,28.94,28.98,111200.0,28.318,28.3375,28.2886,28.3277,111200.0
2014-06-05 11:00:00,28.97,29.01,28.95,29.0,135600.0,28.318,28.3571,28.2984,28.3473,135600.0
2014-06-05 11:05:00,29.0,29.07,29.0,29.07,275900.0,28.3473,28.4157,28.3473,28.4157,275900.0
2014-06-05 11:10:00,29.07,29.12,29.07,29.11,263700.0,28.4157,28.4646,28.4157,28.4548,263700.0
2014-06-05 11:15:00,29.11,29.15,29.09,29.14,349900.0,28.4548,28.4939,28.4353,28.4841,349900.0
2014-06-05 11:20:00,29.14,29.14,29.08,29.08,175800.0,28.4841,28.4841,28.4255,28.4255,175800.0
2014-06-05 11:25:00,29.08,29.08,29.0,29.01,208400.0,28.4255,28.4255,28.3473,28.3571,208400.0
2014-06-05 11:30:00,29.01,29.12,29.01,29.12,197000.0,28.3571,28.4646,28.3571,28.4646,197000.0
2014-06-05 11:35:00,29.12,29.2,29.11,29.2,340200.0,28.4646,28.5428,28.4548,28.5428,340200.0
2014-06-05 11:40:00,29.19,29.23,29.18,29.23,272600.0,28.533,28.5721,28.5232,28.5721,272600.0
2014-06-05 11:45:00,29.23,29.25,29.12,29.14,363700.0,28.5721,28.5917,28.4646,28.4841,363700.0
2014-06-05 11:50:00,29.15,29.22,29.15,29.2,268100.0,28.4939,28.5623,28.4939,28.5428,268100.0
2014-06-05 11:55:00,29.2,29.23,29.18,29.21,134100.0,28.5428,28.5721,28.5232,28.5526,134100.0
2014-06-05 12:00:00,29.21,29.23,29.17,29.23,131300.0,28.5526,28.5721,28.5135,28.5721,131300.0
2014-06-05 12:05:00,29.23,29.28,29.2,29.27,173800.0,28.5721,28.621,28.5428,28.6112,173800.0
2014-06-05 12:10:00,29.26,29.32,29.25,29.32,178100.0,28.6014,28.6601,28.5917,28.6601,178100.0
2014-06-05 12:15:00,29.32,29.32,29.21,29.29,238900.0,28.6601,28.6601,28.5526,28.6308,238900.0
2014-06-05 12:20:00,29.28,29.3,29.26,29.28,196600.0,28.621,28.6405,28.6014,28.621,196600.0
2014-06-05 12:25:00,29.28,29.28,29.22,29.22,246700.0,28.621,28.621,28.5623,28.5623,246700.0
2014-06-05 12:30:00,29.23,29.24,29.21,29.23,152200.0,28.5721,28.5819,28.5526,28.5721,152200.0
2014-06-05 12:35:00,29.23,29.3,29.23,29.25,129000.0,28.5721,28.6405,28.5721,28.5917,129000.0
2014-06-05 12:40:00,29.24,29.25,29.22,29.25,77300.0,28.5819,28.5917,28.5623,28.5917,77300.0
2014-06-05 12:45:00,29.25,29.26,29.22,29.25,149700.0,28.5917,28.6014,28.5623,28.5917,149700.0
2014-06-05 12:50:00,29.25,29.27,29.23,29.25,106700.0,28.5917,28.6112,28.5721,28.5917,106700.0
2014-06-05 12:55:00,29.25,29.29,29.25,29.27,143000.0,28.5917,28.6308,28.5917,28.6112,143000.0
2014-06-05 13:00:00,29.26,29.3,29.25,29.3,268400.0,28.6014,28.6405,28.5917,28.6405,268400.0
2014-06-05 13:05:00,29.29,29.31,29.27,29.28,203900.0,28.6308,28.6503,28.6112,28.621,203900.0
2014-06-05 13:10:00,29.28,29.28,29.25,29.27,93400.0,28.621,28.621,28.5917,28.6112,93400.0
2014-06-05 13:15:00,29.26,29.28,29.26,29.27,88500.0,28.6014,28.621,28.6014,28.6112,88500.0
2014-06-05 13:20:00,29.26,29.27,29.23,29.24,168000.0,28.6014,28.6112,28.5721,28.5819,168000.0
2014-06-05 13:25:00,29.23,29.24,29.16,29.18,202900.0,28.5721,28.5819,28.5037,28.5232,202900.0
2014-06-05 13:30:00,29.18,29.26,29.17,29.23,175800.0,28.5232,28.6014,28.5135,28.5721,175800.0
2014-06-05 13:35:00,29.23,29.23,29.2,29.23,77500.0,28.5721,28.5721,28.5428,28.5721,77500.0
2014-06-05 13:40:00,29.22,29.22,29.11,29.12,187600.0,28.5623,28.5623,28.4548,28.4646,187600.0
2014-06-05 13:45:00,29.13,29.15,29.1,29.11,123800.0,28.4744,28.4939,28.445,28.4548,123800.0
2014-06-05 13:50:00,29.11,29.16,29.1,29.16,92400.0,28.4548,28.5037,28.445,28.5037,92400.0
2014-06-05 13:55:00,29.16,29.17,29.12,29.16,108700.0,28.5037,28.5135,28.4646,28.5037,108700.0
2014-06-05 14:00:00,29.17,29.17,29.12,29.15,151000.0,28.5135,28.5135,28.4646,28.4939,151000.0
2014-06-05 14:05:00,29.15,29.16,29.13,29.16,77600.0,28.4939,28.5037,28.4744,28.5037,77600.0
2014-06-05 14:10:00,29.16,29.16,29.11,29.14,81300.0,28.5037,28.5037,28.4548,28.4841,81300.0
2014-06-05 14:15:00,29.14,29.14,29.12,29.13,66800.0,28.4841,28.4841,28.4646,28.4744,66800.0
2014-06-05 14:20:00,29.13,29.23,29.13,29.22,169100.0,28.4744,28.5721,28.4744,28.5623,169100.0
2014-06-05 14:25:00,29.21,29.22,29.17,29.21,206900.0,28.5526,28.5623,28.5135,28.5526,206900.0
2014-06-05 14:30:00,29.21,29.23,29.21,29.21,146100.0,28.5526,28.5721,28.5526,28.5526,146100.0
2014-06-05 14:35:00,29.21,29.22,29.15,29.16,128200.0,28.5526,28.5623,28.4939,28.5037,128200.0
2014-06-05 14:40:00,29.15,29.18,29.14,29.18,110900.0,28.4939,28.5232,28.4841,28.5232,110900.0
2014-06-05 14:45:00,29.18,29.18,29.15,29.17,57200.0,28.5232,28.5232,28.4939,28.5135,57200.0
2014-06-05 14:50:00,29.17,29.17,29.11,29.13,131700.0,28.5135,28.5135,28.4548,28.4744,131700.0
2014-06-05 14:55:00,29.14,29.14,29.11,29.11,121500.0,28.4841,28.4841,28.4548,28.4548,121500.0
2014-06-05 15:00:00,29.11,29.16,29.11,29.16,89200.0,28.4548,28.5037,28.4548,28.5037,89200.0
2014-06-05 15:05:00,29.16,29.16,29.11,29.11,112800.0,28.5037,28.5037,28.4548,28.4548,112800.0
2014-06-05 15:10:00,29.11,29.11,29.08,29.09,146600.0,28.4548,28.4548,28.4255,28.4353,146600.0
2014-06-05 15:15:00,29.09,29.12,29.06,29.12,196400.0,28.4353,28.4646,28.4059,28.4646,196400.0
2014-06-05 15:20:00,29.11,29.16,29.11,29.12,184200.0,28.4548,28.5037,28.4548,28.4646,184200.0
2014-06-05 15:25:00,29.12,29.13,29.08,29.08,116000.0,28.4646,28.4744,28.4255,28.4255,116000.0
2014-06-05 15:30:00,29.08,29.09,29.07,29.08,121400.0,28.4255,28.4353,28.4157,28.4255,121400.0
2014-06-05 15:35:00,29.08,29.08,29.07,29.07,130200.0,28.4255,28.4255,28.4157,28.4157,130200.0
2014-06-05 15:40:00,29.07,29.08,29.04,29.05,198000.0,28.4157,28.4255,28.3864,28.3962,198000.0
2014-06-05 15:45:00,29.06,29.06,29.05,29.05,117400.0,28.4059,28.4059,28.3962,28.3962,117400.0
2014-06-05 15:50:00,29.05,29.08,29.05,29.08,257100.0,28.3962,28.4255,28.3962,28.4255,257100.0
2014-06-05 15:55:00,29.07,29.08,29.02,29.04,593100.0,28.4157,28.4255,28.3668,28.3864,593100.0
2014-06-06 09:30:00,29.15,29.19,29.08,29.14,561100.0,28.4939,28.533,28.4255,28.4841,561100.0
2014-06-06 09:35:00,29.13,29.19,29.09,29.15,292200.0,28.4744,28.533,28.4353,28.4939,292200.0
2014-06-06 09:40:00,29.16,29.17,29.05,29.13,187000.0,28.5037,28.5135,28.3962,28.4744,187000.0
2014-06-06 09:45:00,29.12,29.16,29.05,29.15,206800.0,28.4646,28.5037,28.3962,28.4939,206800.0
2014-06-06 09:50:00,29.15,29.23,29.15,29.19,369300.0,28.4939,28.5721,28.4939,28.533,369300.0
2014-06-06 09:55:00,29.19,29.28,29.16,29.27,224200.0,28.533,28.621,28.5037,28.6112,224200.0
2014-06-06 10:00:00,29.26,29.32,29.22,29.26,275100.0,28.6014,28.6601,28.5623,28.6014,275100.0
2014-06-06 10:05:00,29.26,29.3,29.25,29.28,114100.0,28.6014,28.6405,28.5917,28.621,114100.0
2014-06-06 10:10:00,29.27,29.27,29.13,29.14,240100.0,28.6112,28.6112,28.4744,28.4841,240100.0
2014-06-06 10:15:00,29.15,29.16,29.12,29.14,177000.0,28.4939,28.5037,28.4646,28.4841,177000.0
2014-06-06 10:20:00,29.14,29.22,29.13,29.22,151300.0,28.4841,28.5623,28.4744,28.5623,151300.0
2014-06-06 10:25:00,29.22,29.28,29.2,29.26,121600.0,28.5623,28.621,28.5428,28.6014,121600.0
2014-06-06 10:30:00,29.27,29.3,29.25,29.29,110700.0,28.6112,28.6405,28.5917,28.6308,110700.0
2014-06-06 10:35:00,29.29,29.29,29.23,29.23,106600.0,28.6308,28.6308,28.5721,28.5721,106600.0
2014-06-06 10:40:00,29.22,29.26,29.21,29.24,98100.0,28.5623,28.6014,28.5526,28.5819,98100.0
2014-06-06 10:45:00,29.25,29.26,29.2,29.25,116800.0,28.5917,28.6014,28.5428,28.5917,116800.0
2014-06-06 10:50:00,29.24,29.28,29.22,29.27,130100.0,28.5819,28.621,28.5623,28.6112,130100.0
2014-06-06 10:55:00,29.27,29.27,29.22,29.27,225600.0,28.6112,28.6112,28.5623,28.6112,225600.0
2014-06-06 11:00:00,29.26,29.28,29.24,29.26,80200.0,28.6014,28.621,28.5819,28.6014,80200.0
2014-06-06 11:05:00,29.26,29.26,29.23,29.25,156100.0,28.6014,28.6014,28.5721,28.5917,156100.0
2014-06-06 11:10:00,29.25,29.26,29.21,29.21,117500.0,28.5917,28.6014,28.5526,28.5526,117500.0
2014-06-06 11:15:00,29.21,29.26,29.2,29.24,133100.0,28.5526,28.6014,28.5428,28.5819,133100.0
2014-06-06 11:20:00,29.24,29.27,29.23,29.27,111600.0,28.5819,28.6112,28.5721,28.6112,111600.0
2014-06-06 11:25:00,29.26,29.27,29.23,29.26,199100.0,28.6014,28.6112,28.5721,28.6014,199100.0
2014-06-06 11:30:00,29.26,29.26,29.2,29.23,218400.0,28.6014,28.6014,28.5428,28.5721,218400.0
2014-06-06 11:35:00,29.23,29.26,29.21,29.26,92500.0,28.5721,28.6014,28.5526,28.6014,92500.0
2014-06-06 11:40:00,29.26,29.27,29.24,29.26,104000.0,28.6014,28.6112,28.5819,28.6014,104000.0
2014-06-06 11:45:00,29.26,29.28,29.26,29.28,125600.0,28.6014,28.621,28.6014,28.621,125600.0
2014-06-06 11:50:00,29.28,29.29,29.27,29.27,80600.0,28.621,28.6308,28.6112,28.6112,80600.0
2014-06-06 11:55:00,29.27,29.29,29.26,29.27,76100.0,28.6112,28.6308,28.6014,28.6112,76100.0
2014-06-06 12:00:00,29.27,29.29,29.27,29.28,63500.0,28.6112,28.6308,28.6112,28.621,63500.0
2014-06-06 12:05:00,29.28,29.29,29.26,29.27,117800.0,28.621,28.6308,28.6014,28.6112,117800.0
2014-06-06 12:10:00,29.28,29.28,29.25,29.27,125600.0,28.621,28.621,28.5917,28.6112,125600.0
2014-06-06 12:15:00,29.26,29.28,29.25,29.27,117600.0,28.6014,28.621,28.5917,28.6112,117600.0
2014-06-06 12:20:00,29.27,29.28,29.25,29.26,126700.0,28.6112,28.621,28.5917,28.6014,126700.0
2014-06-06 12:25:00,29.26,29.27,29.25,29.26,95500.0,28.6014,28.6112,28.5917,28.6014,95500.0
2014-06-06 12:30:00,29.26,29.28,29.25,29.26,149200.0,28.6014,28.621,28.5917,28.6014,149200.0
2014-06-06 12:35:00,29.27,29.29,29.26,29.29,123300.0,28.6112,28.6308,28.6014,28.6308,123300.0
2014-06-06 12:40:00,29.29,29.3,29.27,29.3,144600.0,28.6308,28.6405,28.6112,28.6405,144600.0
2014-06-06 12:45:00,29.3,29.34,29.29,29.32,214300.0,28.6405,28.6796,28.6308,28.6601,214300.0
2014-06-06 12:50:00,29.32,29.33,29.31,29.32,56800.0,28.6601,28.6699,28.6503,28.6601,56800.0
2014-06-06 12:55:00,29.32,29.34,29.28,29.29,265600.0,28.6601,28.6796,28.621,28.6308,265600.0
2014-06-06 13:00:00,29.29,29.31,29.26,29.28,110400.0,28.6308,28.6503,28.6014,28.621,110400.0
2014-06-06 13:05:00,29.29,29.29,29.27,29.28,80200.0,28.6308,28.6308,28.6112,28.621,80200.0
2014-06-06 13:10:00,29.28,29.31,29.27,29.27,168400.0,28.621,28.6503,28.6112,28.6112,168400.0
2014-06-06 13:15:00,29.27,29.31,29.27,29.27,222700.0,28.6112,28.6503,28.6112,28.6112,222700.0
2014-06-06 13:20:00,29.27,29.33,29.26,29.33,138600.0,28.6112,28.6699,28.6014,28.6699,138600.0
2014-06-06 13:25:00,29.32,29.34,29.28,29.34,232800.0,28.6601,28.6796,28.621,28.6796,232800.0
2014-06-06 13:30:00,29.34,29.35,29.32,29.35,127900.0,28.6796,28.6894,28.6601,28.6894,127900.0
2014-06-06 13:35:00,29.35,29.36,29.33,29.36,232900.0,28.6894,28.6992,28.6699,28.6992,232900.0
2014-06-06 13:40:00,29.35,29.44,29.34,29.44,519900.0,28.6894,28.7774,28.6796,28.7774,519900.0
2014-06-06 13:45:00,29.44,29.45,29.4,29.44,223000.0,28.7774,28.7872,28.7383,28.7774,223000.0
2014-06-06 13:50:00,29.44,29.44,29.39,29.43,147900.0,28.7774,28.7774,28.7285,28.7676,147900.0
2014-06-06 13:55:00,29.43,29.44,29.38,29.38,93000.0,28.7676,28.7774,28.7187,28.7187,93000.0
2014-06-06 14:00:00,29.38,29.39,29.32,29.32,246400.0,28.7187,28.7285,28.6601,28.6601,246400.0
2014-06-06 14:05:00,29.32,29.37,29.32,29.35,141900.0,28.6601,28.709,28.6601,28.6894,141900.0
2014-06-06 14:10:00,29.36,29.38,29.34,29.38,257900.0,28.6992,28.7187,28.6796,28.7187,257900.0
2014-06-06 14:15:00,29.38,29.45,29.37,29.45,366900.0,28.7187,28.7872,28.709,28.7872,366900.0
2014-06-06 14:20:00,29.45,29.45,29.42,29.43,176600.0,28.7872,28.7872,28.7578,28.7676,176600.0
2014-06-06 14:25:00,29.42,29.43,29.41,29.43,168400.0,28.7578,28.7676,28.7481,28.7676,168400.0
2014-06-06 14:30:00,29.43,29.45,29.41,29.44,233600.0,28.7676,28.7872,28.7481,28.7774,233600.0
2014-06-06 14:35:00,29.44,29.45,29.43,29.44,153300.0,28.7774,28.7872,28.7676,28.7774,153300.0
2014-06-06 14:40:00,29.44,29.44,29.41,29.43,117500.0,28.7774,28.7774,28.7481,28.7676,117500.0
2014-06-06 14:45:00,29.43,29.45,29.41,29.43,136000.0,28.7676,28.7872,28.7481,28.7676,136000.0
2014-06-06 14:50:00,29.43,29.44,29.41,29.42,169700.0,28.7676,28.7774,28.7481,28.7578,169700.0
2014-06-06 14:55:00,29.42,29.42,29.4,29.41,159400.0,28.7578,28.7578,28.7383,28.7481,159400.0
2014-06-06 15:00:00,29.41,29.42,29.38,29.4,170600.0,28.7481,28.7578,28.7187,28.7383,170600.0
2014-06-06 15:05:00,29.4,29.41,29.39,29.4,131000.0,28.7383,28.7481,28.7285,28.7383,131000.0
2014-06-06 15:10:00,29.4,29.42,29.36,29.37,229700.0,28.7383,28.7578,28.6992,28.709,229700.0
2014-06-06 15:15:00,29.37,29.41,29.35,29.39,232500.0,28.709,28.7481,28.6894,28.7285,232500.0
2014-06-06 15:20:00,29.4,29.4,29.37,29.39,219400.0,28.7383,28.7383,28.709,28.7285,219400.0
2014-06-06 15:25:00,29.39,29.42,29.38,29.41,244900.0,28.7285,28.7578,28.7187,28.7481,244900.0
2014-06-06 15:30:00,29.4,29.43,29.4,29.43,226000.0,28.7383,28.7676,28.7383,28.7676,226000.0
2014-06-06 15:35:00,29.43,29.45,29.41,29.42,256800.0,28.7676,28.7872,28.7481,28.7578,256800.0
2014-06-06 15:40:00,29.42,29.46,29.41,29.46,411100.0,28.7578,28.7969,28.7481,28.7969,411100.0
2014-06-06 15:45:00,29.45,29.48,29.45,29.47,435600.0,28.7872,28.8165,28.7872,28.8067,435600.0
2014-06-06 15:50:00,29.48,29.53,29.47,29.5,741700.0,28.8165,28.8654,28.8067,28.836,741700.0
2014-06-06 15:55:00,29.5,29.55,29.49,29.55,1299000.0,28.836,28.8849,28.8263,28.8849,1299000.0
2014-06-09 09:30:00,29.49,29.72,29.48,29.72,667600.0,28.8263,29.0511,28.8165,29.0511,667600.0
2014-06-09 09:35:00,29.72,29.72,29.5,29.54,628300.0,29.0511,29.0511,28.836,28.8751,628300.0
2014-06-09 09:40:00,29.54,29.55,29.36,29.38,680600.0,28.8751,28.8849,28.6992,28.7187,680600.0
2014-06-09 09:45:00,29.37,29.41,29.28,29.38,734400.0,28.709,28.7481,28.621,28.7187,734400.0
2014-06-09 09:50:00,29.38,29.48,29.38,29.45,319800.0,28.7187,28.8165,28.7187,28.7872,319800.0
2014-06-09 09:55:00,29.45,29.45,29.35,29.39,267700.0,28.7872,28.7872,28.6894,28.7285,267700.0
2014-06-09 10:00:00,29.39,29.44,29.28,29.3,397700.0,28.7285,28.7774,28.621,28.6405,397700.0
2014-06-09 10:05:00,29.3,29.31,29.25,29.26,405900.0,28.6405,28.6503,28.5917,28.6014,405900.0
2014-06-09 10:10:00,29.27,29.27,29.2,29.21,410200.0,28.6112,28.6112,28.5428,28.5526,410200.0
2014-06-09 10:15:00,29.21,29.29,29.18,29.27,352300.0,28.5526,28.6308,28.5232,28.6112,352300.0
2014-06-09 10:20:00,29.27,29.32,29.25,29.3,292200.0,28.6112,28.6601,28.5917,28.6405,292200.0
2014-06-09 10:25:00,29.3,29.34,29.29,29.3,300600.0,28.6405,28.6796,28.6308,28.6405,300600.0
2014-06-09 10:30:00,29.31,29.37,29.3,29.33,324300.0,28.6503,28.709,28.6405,28.6699,324300.0
2014-06-09 10:35:00,29.33,29.35,29.31,29.31,765200.0,28.6699,28.6894,28.6503,28.6503,765200.0
2014-06-09 10:40:00,29.32,29.32,29.28,29.3,393000.0,28.6601,28.6601,28.621,28.6405,393000.0
2014-06-09 10:45:00,29.31,29.37,29.3,29.37,322100.0,28.6503,28.709,28.6405,28.709,322100.0
2014-06-09 10:50:00,29.36,29.36,29.33,29.36,277200.0,28.6992,28.6992,28.6699,28.6992,277200.0
2014-06-09 10:55:00,29.36,29.36,29.33,29.35,211200.0,28.6992,28.6992,28.6699,28.6894,211200.0
2014-06-09 11:00:00,29.35,29.38,29.32,29.34,266400.0,28.6894,28.7187,28.6601,28.6796,266400.0
2014-06-09 11:05:00,29.34,29.37,29.33,29.34,132200.0,28.6796,28.709,28.6699,28.6796,132200.0
2014-06-09 11:10:00,29.34,29.37,29.34,29.35,199800.0,28.6796,28.709,28.6796,28.6894,199800.0
2014-06-09 11:15:00,29.35,29.37,29.34,29.36,234900.0,28.6894,28.709,28.6796,28.6992,234900.0
2014-06-09 11:20:00,29.36,29.39,29.34,29.35,264900.0,28.6992,28.7285,28.6796,28.6894,264900.0
2014-06-09 11:25:00,29.35,29.36,29.33,29.36,247500.0,28.6894,28.6992,28.6699,28.6992,247500.0
2014-06-09 11:30:00,29.36,29.36,29.32,29.32,122800.0,28.6992,28.6992,28.6601,28.6601,122800.0
2014-06-09 11:35:00,29.33,29.34,29.3,29.31,284600.0,28.6699,28.6796,28.6405,28.6503,284600.0
2014-06-09 11:40:00,29.3,29.35,29.28,29.33,237100.0,28.6405,28.6894,28.621,28.6699,237100.0
2014-06-09 11:45:00,29.33,29.36,29.32,29.35,183300.0,28.6699,28.6992,28.6601,28.6894,183300.0
2014-06-09 11:50:00,29.36,29.38,29.35,29.36,151600.0,28.6992,28.7187,28.6894,28.6992,151600.0
2014-06-09 11:55:00,29.36,29.38,29.34,29.34,117400.0,28.6992,28.7187,28.6796,28.6796,117400.0
2014-06-09 12:00:00,29.35,29.37,29.34,29.36,87200.0,28.6894,28.709,28.6796,28.6992,87200.0
2014-06-09 12:05:00,29.35,29.38,29.34,29.38,166100.0,28.6894,28.7187,28.6796,28.7187,166100.0
2014-06-09 12:10:00,29.37,29.42,29.37,29.42,86400.0,28.709,28.7578,28.709,28.7578,86400.0
2014-06-09 12:15:00,29.42,29.44,29.4,29.42,116300.0,28.7578,28.7774,28.7383,28.7578,116300.0
2014-06-09 12:20:00,29.42,29.43,29.38,29.38,95600.0,28.7578,28.7676,28.7187,28.7187,95600.0
2014-06-09 12:25:00,29.39,29.41,29.37,29.4,108100.0,28.7285,28.7481,28.709,28.7383,108100.0
2014-06-09 12:30:00,29.39,29.4,29.37,29.39,224000.0,28.7285,28.7383,28.709,28.7285,224000.0
2014-06-09 12:35:00,29.39,29.41,29.36,29.38,93300.0,28.7285,28.7481,28.6992,28.7187,93300.0
2014-06-09 12:40:00,29.38,29.4,29.33,29.34,170600.0,28.7187,28.7383,28.6699,28.6796,170600.0
2014-06-09 12:45:00,29.34,29.36,29.33,29.35,49500.0,28.6796,28.6992,28.6699,28.6894,49500.0
2014-06-09 12:50:00,29.35,29.36,29.33,29.36,134200.0,28.6894,28.6992,28.6699,28.6992,134200.0
2014-06-09 12:55:00,29.35,29.37,29.33,29.34,103800.0,28.6894,28.709,28.6699,28.6796,103800.0
2014-06-09 13:00:00,29.35,29.36,29.34,29.34,178200.0,28.6894,28.6992,28.6796,28.6796,178200.0
2014-06-09 13:05:00,29.35,29.35,29.33,29.33,77800.0,28.6894,28.6894,28.6699,28.6699,77800.0
2014-06-09 13:10:00,29.33,29.35,29.31,29.32,67300.0,28.6699,28.6894,28.6503,28.6601,67300.0
2014-06-09 13:15:00,29.32,29.32,29.28,29.28,102400.0,28.6601,28.6601,28.621,28.621,102400.0
2014-06-09 13:20:00,29.28,29.29,29.2,29.22,217900.0,28.621,28.6308,28.5428,28.5623,217900.0
2014-06-09 13:25:00,29.22,29.22,29.16,29.19,148600.0,28.5623,28.5623,28.5037,28.533,148600.0
2014-06-09 13:30:00,29.19,29.2,29.16,29.17,148600.0,28.533,28.5428,28.5037,28.5135,148600.0
2014-06-09 13:35:00,29.16,29.18,29.13,29.14,234500.0,28.5037,28.5232,28.4744,28.4841,234500.0
2014-06-09 13:40:00,29.13,29.18,29.12,29.16,262500.0,28.4744,28.5232,28.4646,28.5037,262500.0
2014-06-09 13:45:00,29.16,29.17,29.13,29.14,128600.0,28.5037,28.5135,28.4744,28.4841,128600.0
2014-06-09 13:50:00,29.13,29.16,29.12,29.12,70800.0,28.4744,28.5037,28.4646,28.4646,70800.0
2014-06-09 13:55:00,29.12,29.17,29.12,29.14,91000.0,28.4646,28.5135,28.4646,28.4841,91000.0
2014-06-09 14:00:00,29.13,29.14,29.08,29.13,208600.0,28.4744,28.4841,28.4255,28.4744,208600.0
2014-06-09 14:05:00,29.13,29.14,29.04,29.05,228300.0,28.4744,28.4841,28.3864,28.3962,228300.0
2014-06-09 14:10:00,29.04,29.05,28.89,28.9,497900.0,28.3864,28.3962,28.2398,28.2495,497900.0
2014-06-09 14:15:00,28.89,29.05,28.89,29.04,353000.0,28.2398,28.3962,28.2398,28.3864,353000.0
2014-06-09 14:20:00,29.04,29.06,28.98,28.98,267700.0,28.3864,28.4059,28.3277,28.3277,267700.0
2014-06-09 14:25:00,28.98,29.04,28.96,29.0,136200.0,28.3277,28.3864,28.3082,28.3473,136200.0
2014-06-09 14:30:00,29.01,29.05,29.01,29.03,266900.0,28.3571,28.3962,28.3571,28.3766,266900.0
2014-06-09 14:35:00,29.02,29.09,29.02,29.07,242900.0,28.3668,28.4353,28.3668,28.4157,242900.0
2014-06-09 14:40:00,29.06,29.11,29.04,29.05,282900.0,28.4059,28.4548,28.3864,28.3962,282900.0
2014-06-09 14:45:00,29.05,29.08,29.04,29.05,225800.0,28.3962,28.4255,28.3864,28.3962,225800.0
2014-06-09 14:50:00,29.05,29.06,28.96,28.98,238100.0,28.3962,28.4059,28.3082,28.3277,238100.0
2014-06-09 14:55:00,28.98,28.99,28.96,28.97,90100.0,28.3277,28.3375,28.3082,28.318,90100.0
2014-06-09 15:00:00,28.98,28.99,28.92,28.97,196200.0,28.3277,28.3375,28.2691,28.318,196200.0
2014-06-09 15:05:00,28.97,28.98,28.93,28.93,101600.0,28.318,28.3277,28.2789,28.2789,101600.0
2014-06-09 15:10:00,28.93,28.95,28.91,28.95,142000.0,28.2789,28.2984,28.2593,28.2984,142000.0
2014-06-09 15:15:00,28.95,28.99,28.93,28.98,109900.0,28.2984,28.3375,28.2789,28.3277,109900.0
2014-06-09 15:20:00,28.99,28.99,28.95,28.98,117500.0,28.3375,28.3375,28.2984,28.3277,117500.0
2014-06-09 15:25:00,28.98,29.01,28.96,28.99,181400.0,28.3277,28.3571,28.3082,28.3375,181400.0
2014-06-09 15:30:00,28.99,29.0,28.97,28.99,108700.0,28.3375,28.3473,28.318,28.3375,108700.0
2014-06-09 15:35:00,28.99,28.99,28.93,28.93,241500.0,28.3375,28.3375,28.2789,28.2789,241500.0
2014-06-09 15:40:00,28.94,28.96,28.93,28.95,115800.0,28.2886,28.3082,28.2789,28.2984,115800.0
2014-06-09 15:45:00,28.95,28.98,28.95,28.98,309600.0,28.2984,28.3277,28.2984,28.3277,309600.0
2014-06-09 15:50:00,28.98,29.04,28.98,29.01,369400.0,28.3277,28.3864,28.3277,28.3571,369400.0
2014-06-09 15:55:00,29.0,29.02,28.96,29.0,530900.0,28.3473,28.3668,28.3082,28.3473,530900.0
2014-06-10 09:30:00,28.92,29.01,28.59,28.71,1142700.0,28.2691,28.3571,27.9465,28.0638,1142700.0
2014-06-10 09:35:00,28.71,28.83,28.62,28.78,549100.0,28.0638,28.1811,27.9758,28.1322,549100.0
2014-06-10 09:40:00,28.78,28.98,28.75,28.9,638200.0,28.1322,28.3277,28.1029,28.2495,638200.0
2014-06-10 09:45:00,28.9,29.04,28.88,28.93,482700.0,28.2495,28.3864,28.23,28.2789,482700.0
2014-06-10 09:50:00,28.93,28.99,28.86,28.91,247800.0,28.2789,28.3375,28.2104,28.2593,247800.0
2014-06-10 09:55:00,28.91,28.91,28.82,28.84,169200.0,28.2593,28.2593,28.1713,28.1909,169200.0
2014-06-10 10:00:00,28.83,28.84,28.76,28.77,190900.0,28.1811,28.1909,28.1127,28.1225,190900.0
2014-06-10 10:05:00,28.77,28.82,28.69,28.75,262900.0,28.1225,28.1713,28.0443,28.1029,262900.0
2014-06-10 10:10:00,28.75,28.84,28.75,28.83,337500.0,28.1029,28.1909,28.1029,28.1811,337500.0
2014-06-10 10:15:00,28.83,28.92,28.8,28.85,339300.0,28.1811,28.2691,28.1518,28.2007,339300.0
2014-06-10 10:20:00,28.84,29.0,28.84,28.99,279900.0,28.1909,28.3473,28.1909,28.3375,279900.0
2014-06-10 10:25:00,28.98,29.0,28.92,28.93,271500.0,28.3277,28.3473,28.2691,28.2789,271500.0
2014-06-10 10:30:00,28.93,28.96,28.89,28.91,277800.0,28.2789,28.3082,28.2398,28.2593,277800.0
2014-06-10 10:35:00,28.9,28.91,28.82,28.85,254600.0,28.2495,28.2593,28.1713,28.2007,254600.0
2014-06-10 10:40:00,28.85,28.99,28.84,28.99,252900.0,28.2007,28.3375,28.1909,28.3375,252900.0
2014-06-10 10:45:00,28.99,29.07,28.96,29.07,395100.0,28.3375,28.4157,28.3082,28.4157,395100.0
2014-06-10 10:50:00,29.06,29.07,28.95,28.95,165800.0,28.4059,28.4157,28.2984,28.2984,165800.0
2014-06-10 10:55:00,28.96,28.99,28.94,28.96,93100.0,28.3082,28.3375,28.2886,28.3082,93100.0
2014-06-10 11:00:00,28.96,28.97,28.87,28.88,206500.0,28.3082,28.318,28.2202,28.23,206500.0
2014-06-10 11:05:00,28.88,28.96,28.87,28.95,184200.0,28.23,28.3082,28.2202,28.2984,184200.0
2014-06-10 11:10:00,28.95,28.96,28.86,28.88,123900.0,28.2984,28.3082,28.2104,28.23,123900.0
2014-06-10 11:15:00,28.89,28.92,28.86,28.92,113500.0,28.2398,28.2691,28.2104,28.2691,113500.0
2014-06-10 11:20:00,28.91,28.93,28.9,28.92,127200.0,28.2593,28.2789,28.2495,28.2691,127200.0
2014-06-10 11:25:00,28.93,29.03,28.92,29.02,613000.0,28.2789,28.3766,28.2691,28.3668,613000.0
2014-06-10 11:30:00,29.02,29.08,29.0,29.05,246600.0,28.3668,28.4255,28.3473,28.3962,246600.0
2014-06-10 11:35:00,29.05,29.13,29.01,29.13,166900.0,28.3962,28.4744,28.3571,28.4744,166900.0
2014-06-10 11:40:00,29.12,29.22,29.1,29.21,351500.0,28.4646,28.5623,28.445,28.5526,351500.0
2014-06-10 11:45:00,29.22,29.24,29.16,29.19,323100.0,28.5623,28.5819,28.5037,28.533,323100.0
2014-06-10 11:50:00,29.19,29.19,29.11,29.15,304900.0,28.533,28.533,28.4548,28.4939,304900.0
2014-06-10 11:55:00,29.15,29.28,29.13,29.27,428600.0,28.4939,28.621,28.4744,28.6112,428600.0
2014-06-10 12:00:00,29.26,29.37,29.25,29.36,618600.0,28.6014,28.709,28.5917,28.6992,618600.0
2014-06-10 12:05:00,29.35,29.44,29.33,29.4,505000.0,28.6894,28.7774,28.6699,28.7383,505000.0
2014-06-10 12:10:00,29.4,29.42,29.33,29.37,220000.0,28.7383,28.7578,28.6699,28.709,220000.0
2014-06-10 12:15:00,29.37,29.38,29.32,29.32,328700.0,28.709,28.7187,28.6601,28.6601,328700.0
2014-06-10 12:20:00,29.33,29.34,29.27,29.31,184300.0,28.6699,28.6796,28.6112,28.6503,184300.0
2014-06-10 12:25:00,29.3,29.33,29.3,29.3,89700.0,28.6405,28.6699,28.6405,28.6405,89700.0
2014-06-10 12:30:00,29.3,29.3,29.28,29.3,85800.0,28.6405,28.6405,28.621,28.6405,85800.0
2014-06-10 12:35:00,29.3,29.36,29.29,29.36,202200.0,28.6405,28.6992,28.6308,28.6992,202200.0
2014-06-10 12:40:00,29.36,29.45,29.35,29.45,323700.0,28.6992,28.7872,28.6894,28.7872,323700.0
2014-06-10 12:45:00,29.45,29.47,29.38,29.47,301200.0,28.7872,28.8067,28.7187,28.8067,301200.0
2014-06-10 12:50:00,29.47,29.47,29.42,29.45,309900.0,28.8067,28.8067,28.7578,28.7872,309900.0
2014-06-10 12:55:00,29.46,29.46,29.38,29.44,215500.0,28.7969,28.7969,28.7187,28.7774,215500.0
2014-06-10 13:00:00,29.44,29.48,29.43,29.48,314100.0,28.7774,28.8165,28.7676,28.8165,314100.0
2014-06-10 13:05:00,29.48,29.5,29.47,29.49,237500.0,28.8165,28.836,28.8067,28.8263,237500.0
2014-06-10 13:10:00,29.5,29.5,29.46,29.46,263300.0,28.836,28.836,28.7969,28.7969,263300.0
2014-06-10 13:15:00,29.46,29.48,29.43,29.47,219900.0,28.7969,28.8165,28.7676,28.8067,219900.0
2014-06-10 13:20:00,29.48,29.5,29.46,29.5,93400.0,28.8165,28.836,28.7969,28.836,93400.0
2014-06-10 13:25:00,29.5,29.5,29.49,29.5,340700.0,28.836,28.836,28.8263,28.836,340700.0
2014-06-10 13:30:00,29.49,29.5,29.45,29.45,149500.0,28.8263,28.836,28.7872,28.7872,149500.0
2014-06-10 13:35:00,29.45,29.47,29.43,29.47,134800.0,28.7872,28.8067,28.7676,28.8067,134800.0
2014-06-10 13:40:00,29.46,29.49,29.45,29.46,145300.0,28.7969,28.8263,28.7872,28.7969,145300.0
2014-06-10 13:45:00,29.46,29.47,29.42,29.45,186600.0,28.7969,28.8067,28.7578,28.7872,186600.0
2014-06-10 13:50:00,29.45,29.46,29.37,29.38,288000.0,28.7872,28.7969,28.709,28.7187,288000.0
2014-06-10 13:55:00,29.39,29.47,29.38,29.46,263200.0,28.7285,28.8067,28.7187,28.7969,263200.0
2014-06-10 14:00:00,29.46,29.51,29.45,29.5,569800.0,28.7969,28.8458,28.7872,28.836,569800.0
2014-06-10 14:05:00,29.49,29.51,29.48,29.51,193700.0,28.8263,28.8458,28.8165,28.8458,193700.0
2014-06-10 14:10:00,29.51,29.51,29.48,29.49,187200.0,28.8458,28.8458,28.8165,28.8263,187200.0
2014-06-10 14:15:00,29.49,29.49,29.45,29.46,164400.0,28.8263,28.8263,28.7872,28.7969,164400.0
2014-06-10 14:20:00,29.46,29.5,29.46,29.49,349500.0,28.7969,28.836,28.7969,28.8263,349500.0
2014-06-10 14:25:00,29.49,29.51,29.47,29.48,162300.0,28.8263,28.8458,28.8067,28.8165,162300.0
2014-06-10 14:30:00,29.47,29.5,29.46,29.5,112200.0,28.8067,28.836,28.7969,28.836,112200.0
2014-06-10 14:35:00,29.5,29.51,29.46,29.46,136300.0,28.836,28.8458,28.7969,28.7969,136300.0
2014-06-10 14:40:00,29.46,29.47,29.41,29.42,131500.0,28.7969,28.8067,28.7481,28.7578,131500.0
2014-06-10 14:45:00,29.41,29.45,29.41,29.44,245500.0,28.7481,28.7872,28.7481,28.7774,245500.0
2014-06-10 14:50:00,29.43,29.44,29.42,29.44,138000.0,28.7676,28.7774,28.7578,28.7774,138000.0
2014-06-10 14:55:00,29.44,29.46,29.41,29.44,302300.0,28.7774,28.7969,28.7481,28.7774,302300.0
2014-06-10 15:00:00,29.43,29.48,29.42,29.48,169300.0,28.7676,28.8165,28.7578,28.8165,169300.0
2014-06-10 15:05:00,29.48,29.51,29.47,29.5,169500.0,28.8165,28.8458,28.8067,28.836,169500.0
2014-06-10 15:10:00,29.5,29.51,29.48,29.49,198600.0,28.836,28.8458,28.8165,28.8263,198600.0
2014-06-10 15:15:00,29.48,29.5,29.47,29.49,86100.0,28.8165,28.836,28.8067,28.8263,86100.0
2014-06-10 15:20:00,29.49,29.54,29.49,29.52,358100.0,28.8263,28.8751,28.8263,28.8556,358100.0
2014-06-10 15:25:00,29.53,29.54,29.51,29.52,207800.0,28.8654,28.8751,28.8458,28.8556,207800.0
2014-06-10 15:30:00,29.52,29.52,29.51,29.51,138700.0,28.8556,28.8556,28.8458,28.8458,138700.0
2014-06-10 15:35:00,29.51,29.52,29.48,29.49,193200.0,28.8458,28.8556,28.8165,28.8263,193200.0
2014-06-10 15:40:00,29.48,29.49,29.46,29.47,214700.0,28.8165,28.8263,28.7969,28.8067,214700.0
2014-06-10 15:45:00,29.46,29.47,29.46,29.47,138000.0,28.7969,28.8067,28.7969,28.8067,138000.0
2014-06-10 15:50:00,29.47,29.51,29.46,29.5,369300.0,28.8067,28.8458,28.7969,28.836,369300.0
2014-06-10 15:55:00,29.5,29.51,29.47,29.51,783800.0,28.836,28.8458,28.8067,28.8458,783800.0
2014-06-11 09:30:00,30.67,30.81,30.35,30.39,3381100.0,29.9797,30.1165,29.6669,29.706,3381100.0
2014-06-11 09:35:00,30.39,30.56,30.3,30.44,1920600.0,29.706,29.8722,29.618,29.7549,1920600.0
2014-06-11 09:40:00,30.44,30.59,30.36,30.53,1631900.0,29.7549,29.9015,29.6767,29.8428,1631900.0
2014-06-11 09:45:00,30.53,30.55,30.35,30.35,1206000.0,29.8428,29.8624,29.6669,29.6669,1206000.0
2014-06-11 09:50:00,30.35,30.48,30.35,30.4,1098700.0,29.6669,29.794,29.6669,29.7158,1098700.0
2014-06-11 09:55:00,30.4,30.43,30.12,30.27,1728100.0,29.7158,29.7451,29.4421,29.5887,1728100.0
2014-06-11 10:00:00,30.27,30.3,30.19,30.21,733300.0,29.5887,29.618,29.5105,29.5301,733300.0
2014-06-11 10:05:00,30.22,30.4,30.17,30.38,1449700.0,29.5398,29.7158,29.491,29.6962,1449700.0
2014-06-11 10:10:00,30.38,30.4,30.31,30.39,621700.0,29.6962,29.7158,29.6278,29.706,621700.0
2014-06-11 10:15:00,30.39,30.4,30.35,30.4,319800.0,29.706,29.7158,29.6669,29.7158,319800.0
2014-06-11 10:20:00,30.4,30.5,30.4,30.46,701300.0,29.7158,29.8135,29.7158,29.7744,701300.0
2014-06-11 10:25:00,30.46,30.47,30.35,30.37,427600.0,29.7744,29.7842,29.6669,29.6864,427600.0
2014-06-11 10:30:00,30.36,30.4,30.35,30.36,280700.0,29.6767,29.7158,29.6669,29.6767,280700.0
2014-06-11 10:35:00,30.35,30.36,30.21,30.27,512600.0,29.6669,29.6767,29.5301,29.5887,512600.0
2014-06-11 10:40:00,30.28,30.39,30.22,30.36,519800.0,29.5985,29.706,29.5398,29.6767,519800.0
2014-06-11 10:45:00,30.36,30.41,30.33,30.37,449800.0,29.6767,29.7255,29.6473,29.6864,449800.0
2014-06-11 10:50:00,30.36,30.42,30.35,30.4,415800.0,29.6767,29.7353,29.6669,29.7158,415800.0
2014-06-11 10:55:00,30.4,30.43,30.36,30.38,204400.0,29.7158,29.7451,29.6767,29.6962,204400.0
2014-06-11 11:00:00,30.37,30.54,30.37,30.52,492700.0,29.6864,29.8526,29.6864,29.8331,492700.0
2014-06-11 11:05:00,30.52,30.61,30.5,30.6,679400.0,29.8331,29.921,29.8135,29.9113,679400.0
2014-06-11 11:10:00,30.61,30.65,30.56,30.57,644700.0,29.921,29.9601,29.8722,29.8819,644700.0
2014-06-11 11:15:00,30.57,30.65,30.54,30.55,495200.0,29.8819,29.9601,29.8526,29.8624,495200.0
2014-06-11 11:20:00,30.55,30.64,30.53,30.63,226300.0,29.8624,29.9504,29.8428,29.9406,226300.0
2014-06-11 11:25:00,30.63,30.73,30.63,30.7,493200.0,29.9406,30.0383,29.9406,30.009,493200.0
2014-06-11 11:30:00,30.7,30.77,30.7,30.76,380600.0,30.009,30.0774,30.009,30.0677,380600.0
2014-06-11 11:35:00,30.78,30.85,30.71,30.71,636400.0,30.0872,30.1556,30.0188,30.0188,636400.0
2014-06-11 11:40:00,30.71,30.8,30.65,30.67,373300.0,30.0188,30.1068,29.9601,29.9797,373300.0
2014-06-11 11:45:00,30.67,30.81,30.67,30.8,639400.0,29.9797,30.1165,29.9797,30.1068,639400.0
2014-06-11 11:50:00,30.8,30.95,30.8,30.95,828300.0,30.1068,30.2534,30.1068,30.2534,828300.0
2014-06-11 11:55:00,30.95,31.04,30.89,30.9,1033200.0,30.2534,30.3414,30.1947,30.2045,1033200.0
2014-06-11 12:00:00,30.9,30.99,30.9,30.9,390400.0,30.2045,30.2925,30.2045,30.2045,390400.0
2014-06-11 12:05:00,30.91,30.91,30.81,30.91,403400.0,30.2143,30.2143,30.1165,30.2143,403400.0
2014-06-11 12:10:00,30.91,31.04,30.9,31.04,361500.0,30.2143,30.3414,30.2045,30.3414,361500.0
2014-06-11 12:15:00,31.04,31.12,31.03,31.12,644700.0,30.3414,30.4196,30.3316,30.4196,644700.0
2014-06-11 12:20:00,31.11,31.16,31.11,31.11,507100.0,30.4098,30.4587,30.4098,30.4098,507100.0
2014-06-11 12:25:00,31.11,31.15,31.08,31.1,324900.0,30.4098,30.4489,30.3805,30.4,324900.0
2014-06-11 12:30:00,31.1,31.12,31.05,31.12,380300.0,30.4,30.4196,30.3511,30.4196,380300.0
2014-06-11 12:35:00,31.12,31.24,31.12,31.19,783400.0,30.4196,30.5369,30.4196,30.488,783400.0
2014-06-11 12:40:00,31.18,31.2,31.13,31.16,293500.0,30.4782,30.4978,30.4293,30.4587,293500.0
2014-06-11 12:45:00,31.16,31.28,31.16,31.27,384300.0,30.4587,30.576,30.4587,30.5662,384300.0
2014-06-11 12:50:00,31.28,31.43,31.27,31.43,684900.0,30.576,30.7226,30.5662,30.7226,684900.0
2014-06-11 12:55:00,31.42,31.6,31.37,31.44,1245400.0,30.7128,30.8888,30.6639,30.7324,1245400.0
2014-06-11 13:00:00,31.44,31.45,31.26,31.27,702700.0,30.7324,30.7421,30.5564,30.5662,702700.0
2014-06-11 13:05:00,31.26,31.29,31.15,31.17,781900.0,30.5564,30.5857,30.4489,30.4684,781900.0
2014-06-11 13:10:00,31.17,31.23,31.13,31.18,856700.0,30.4684,30.5271,30.4293,30.4782,856700.0
2014-06-11 13:15:00,31.18,31.18,31.07,31.08,518200.0,30.4782,30.4782,30.3707,30.3805,518200.0
2014-06-11 13:20:00,31.07,31.17,31.04,31.14,646100.0,30.3707,30.4684,30.3414,30.4391,646100.0
2014-06-11 13:25:00,31.14,31.21,31.13,31.19,314400.0,30.4391,30.5075,30.4293,30.488,314400.0
2014-06-11 13:30:00,31.18,31.23,31.15,31.22,566300.0,30.4782,30.5271,30.4489,30.5173,566300.0
2014-06-11 13:35:00,31.23,31.24,31.16,31.2,433900.0,30.5271,30.5369,30.4587,30.4978,433900.0
2014-06-11 13:40:00,31.19,31.2,31.06,31.07,390700.0,30.488,30.4978,30.3609,30.3707,390700.0
2014-06-11 13:45:00,31.07,31.09,30.9,30.91,703100.0,30.3707,30.3902,30.2045,30.2143,703100.0
2014-06-11 13:50:00,30.91,30.98,30.88,30.91,445700.0,30.2143,30.2827,30.185,30.2143,445700.0
2014-06-11 13:55:00,30.91,30.96,30.76,30.83,647000.0,30.2143,30.2632,30.0677,30.1361,647000.0
2014-06-11 14:00:00,30.83,30.85,30.7,30.72,573800.0,30.1361,30.1556,30.009,30.0286,573800.0
2014-06-11 14:05:00,30.72,30.78,30.67,30.74,554400.0,30.0286,30.0872,29.9797,30.0481,554400.0
2014-06-11 14:10:00,30.73,30.82,30.72,30.77,405500.0,30.0383,30.1263,30.0286,30.0774,405500.0
2014-06-11 14:15:00,30.78,30.9,30.75,30.87,369700.0,30.0872,30.2045,30.0579,30.1752,369700.0
2014-06-11 14:20:00,30.87,30.92,30.82,30.88,291400.0,30.1752,30.2241,30.1263,30.185,291400.0
2014-06-11 14:25:00,30.88,31.01,30.85,30.96,481200.0,30.185,30.312,30.1556,30.2632,481200.0
2014-06-11 14:30:00,30.95,31.02,30.93,31.0,370500.0,30.2534,30.3218,30.2338,30.3023,370500.0
2014-06-11 14:35:00,31.01,31.08,30.96,31.06,413700.0,30.312,30.3805,30.2632,30.3609,413700.0
2014-06-11 14:40:00,31.06,31.07,30.99,31.0,431800.0,30.3609,30.3707,30.2925,30.3023,431800.0
2014-06-11 14:45:00,31.0,31.04,30.97,30.99,229500.0,30.3023,30.3414,30.2729,30.2925,229500.0
2014-06-11 14:50:00,30.98,30.99,30.89,30.97,384300.0,30.2827,30.2925,30.1947,30.2729,384300.0
2014-06-11 14:55:00,30.97,31.02,30.94,31.01,258400.0,30.2729,30.3218,30.2436,30.312,258400.0
2014-06-11 15:00:00,31.01,31.06,31.0,31.02,312700.0,30.312,30.3609,30.3023,30.3218,312700.0
2014-06-11 15:05:00,31.02,31.03,30.97,30.98,235700.0,30.3218,30.3316,30.2729,30.2827,235700.0
2014-06-11 15:10:00,30.98,31.04,30.92,30.92,360900.0,30.2827,30.3414,30.2241,30.2241,360900.0
2014-06-11 15:15:00,30.93,30.98,30.92,30.94,233100.0,30.2338,30.2827,30.2241,30.2436,233100.0
2014-06-11 15:20:00,30.94,31.03,30.93,31.03,383000.0,30.2436,30.3316,30.2338,30.3316,383000.0
2014-06-11 15:25:00,31.03,31.14,31.01,31.14,666000.0,30.3316,30.4391,30.312,30.4391,666000.0
2014-06-11 15:30:00,31.14,31.24,31.13,31.2,736900.0,30.4391,30.5369,30.4293,30.4978,736900.0
2014-06-11 15:35:00,31.19,31.22,31.19,31.21,526100.0,30.488,30.5173,30.488,30.5075,526100.0
2014-06-11 15:40:00,31.21,31.21,31.08,31.09,563700.0,30.5075,30.5075,30.3805,30.3902,563700.0
2014-06-11 15:45:00,31.09,31.17,31.08,31.17,693900.0,30.3902,30.4684,30.3805,30.4684,693900.0
2014-06-11 15:50:00,31.16,31.19,31.07,31.07,767700.0,30.4587,30.488,30.3707,30.3707,767700.0
2014-06-11 15:55:00,31.08,31.08,30.98,30.98,1796600.0,30.3805,30.3805,30.2827,30.2827,1796600.0
2014-06-12 09:30:00,31.06,31.08,30.63,30.73,1424500.0,30.3609,30.3805,29.9406,30.0383,1424500.0
2014-06-12 09:35:00,30.74,30.83,30.64,30.66,814100.0,30.0481,30.1361,29.9504,29.9699,814100.0
2014-06-12 09:40:00,30.67,30.77,30.6,30.74,747900.0,29.9797,30.0774,29.9113,30.0481,747900.0
2014-06-12 09:45:00,30.73,30.86,30.72,30.81,537100.0,30.0383,30.1654,30.0286,30.1165,537100.0
2014-06-12 09:50:00,30.8,30.85,30.73,30.83,583800.0,30.1068,30.1556,30.0383,30.1361,583800.0
2014-06-12 09:55:00,30.83,30.84,30.76,30.81,412500.0,30.1361,30.1459,30.0677,30.1165,412500.0
2014-06-12 10:00:00,30.82,30.89,30.81,30.86,367200.0,30.1263,30.1947,30.1165,30.1654,367200.0
2014-06-12 10:05:00,30.87,30.98,30.87,30.96,569300.0,30.1752,30.2827,30.1752,30.2632,569300.0
2014-06-12 10:10:00,30.96,30.99,30.9,30.91,388200.0,30.2632,30.2925,30.2045,30.2143,388200.0
2014-06-12 10:15:00,30.91,30.94,30.81,30.93,286400.0,30.2143,30.2436,30.1165,30.2338,286400.0
2014-06-12 10:20:00,30.93,30.97,30.9,30.9,225400.0,30.2338,30.2729,30.2045,30.2045,225400.0
2014-06-12 10:25:00,30.9,30.91,30.77,30.77,334200.0,30.2045,30.2143,30.0774,30.0774,334200.0
2014-06-12 10:30:00,30.78,30.86,30.76,30.85,369000.0,30.0872,30.1654,30.0677,30.1556,369000.0
2014-06-12 10:35:00,30.84,30.89,30.76,30.81,303100.0,30.1459,30.1947,30.0677,30.1165,303100.0
2014-06-12 10:40:00,30.8,30.81,30.7,30.73,346800.0,30.1068,30.1165,30.009,30.0383,346800.0
2014-06-12 10:45:00,30.74,30.75,30.66,30.67,306000.0,30.0481,30.0579,29.9699,29.9797,306000.0
2014-06-12 10:50:00,30.66,30.78,30.65,30.77,316600.0,29.9699,30.0872,29.9601,30.0774,316600.0
2014-06-12 10:55:00,30.76,30.82,30.75,30.8,215700.0,30.0677,30.1263,30.0579,30.1068,215700.0
2014-06-12 11:00:00,30.79,30.89,30.77,30.89,189400.0,30.097,30.1947,30.0774,30.1947,189400.0
2014-06-12 11:05:00,30.89,30.93,30.85,30.93,242500.0,30.1947,30.2338,30.1556,30.2338,242500.0
2014-06-12 11:10:00,30.93,30.98,30.91,30.97,228700.0,30.2338,30.2827,30.2143,30.2729,228700.0
2014-06-12 11:15:00,30.98,31.05,30.94,31.04,336300.0,30.2827,30.3511,30.2436,30.3414,336300.0
2014-06-12 11:20:00,31.05,31.05,30.98,31.03,468900.0,30.3511,30.3511,30.2827,30.3316,468900.0
2014-06-12 11:25:00,31.02,31.15,31.01,31.12,602600.0,30.3218,30.4489,30.312,30.4196,602600.0
2014-06-12 11:30:00,31.12,31.19,31.05,31.11,553700.0,30.4196,30.488,30.3511,30.4098,553700.0
2014-06-12 11:35:00,31.11,31.21,31.09,31.19,334900.0,30.4098,30.5075,30.3902,30.488,334900.0
2014-06-12 11:40:00,31.19,31.22,31.14,31.21,317200.0,30.488,30.5173,30.4391,30.5075,317200.0
2014-06-12 11:45:00,31.2,31.21,31.1,31.12,319100.0,30.4978,30.5075,30.4,30.4196,319100.0
2014-06-12 11:50:00,31.11,31.12,31.08,31.12,208500.0,30.4098,30.4196,30.3805,30.4196,208500.0
2014-06-12 11:55:00,31.11,31.17,31.04,31.04,250300.0,30.4098,30.4684,30.3414,30.3414,250300.0
2014-06-12 12:00:00,31.05,31.05,30.95,30.99,282000.0,30.3511,30.3511,30.2534,30.2925,282000.0
2014-06-12 12:05:00,31.0,31.0,30.96,30.98,201400.0,30.3023,30.3023,30.2632,30.2827,201400.0
2014-06-12 12:10:00,30.98,31.01,30.96,31.01,96300.0,30.2827,30.312,30.2632,30.312,96300.0
2014-06-12 12:15:00,31.01,31.04,30.95,30.99,269300.0,30.312,30.3414,30.2534,30.2925,269300.0
2014-06-12 12:20:00,30.98,31.05,30.97,31.01,252800.0,30.2827,30.3511,30.2729,30.312,252800.0
2014-06-12 12:25:00,31.0,31.04,30.96,30.99,255300.0,30.3023,30.3414,30.2632,30.2925,255300.0
2014-06-12 12:30:00,30.99,31.0,30.92,30.96,186100.0,30.2925,30.3023,30.2241,30.2632,186100.0
2014-06-12 12:35:00,30.97,30.98,30.96,30.97,78500.0,30.2729,30.2827,30.2632,30.2729,78500.0
2014-06-12 12:40:00,30.97,30.98,30.9,30.9,162500.0,30.2729,30.2827,30.2045,30.2045,162500.0
2014-06-12 12:45:00,30.91,30.92,30.85,30.86,258100.0,30.2143,30.2241,30.1556,30.1654,258100.0
2014-06-12 12:50:00,30.86,30.89,30.77,30.79,285100.0,30.1654,30.1947,30.0774,30.097,285100.0
2014-06-12 12:55:00,30.79,30.86,30.75,30.84,230500.0,30.097,30.1654,30.0579,30.1459,230500.0
2014-06-12 13:00:00,30.84,30.87,30.77,30.82,233300.0,30.1459,30.1752,30.0774,30.1263,233300.0
2014-06-12 13:05:00,30.81,30.83,30.76,30.81,252900.0,30.1165,30.1361,30.0677,30.1165,252900.0
2014-06-12 13:10:00,30.81,30.86,30.8,30.83,182500.0,30.1165,30.1654,30.1068,30.1361,182500.0
2014-06-12 13:15:00,30.82,30.86,30.8,30.81,180700.0,30.1263,30.1654,30.1068,30.1165,180700.0
2014-06-12 13:20:00,30.81,30.81,30.75,30.75,188100.0,30.1165,30.1165,30.0579,30.0579,188100.0
2014-06-12 13:25:00,30.75,30.76,30.68,30.69,270200.0,30.0579,30.0677,29.9895,29.9992,270200.0
2014-06-12 13:30:00,30.69,30.7,30.63,30.65,362500.0,29.9992,30.009,29.9406,29.9601,362500.0
2014-06-12 13:35:00,30.65,30.75,30.65,30.73,285900.0,29.9601,30.0579,29.9601,30.0383,285900.0
2014-06-12 13:40:00,30.73,30.78,30.72,30.78,267700.0,30.0383,30.0872,30.0286,30.0872,267700.0
2014-06-12 13:45:00,30.77,30.78,30.69,30.72,268600.0,30.0774,30.0872,29.9992,30.0286,268600.0
2014-06-12 13:50:00,30.72,30.74,30.61,30.61,374600.0,30.0286,30.0481,29.921,29.921,374600.0
2014-06-12 13:55:00,30.62,30.62,30.57,30.58,420000.0,29.9308,29.9308,29.8819,29.8917,420000.0
2014-06-12 14:00:00,30.58,30.69,30.55,30.68,242100.0,29.8917,29.9992,29.8624,29.9895,242100.0
2014-06-12 14:05:00,30.68,30.71,30.62,30.64,231800.0,29.9895,30.0188,29.9308,29.9504,231800.0
2014-06-12 14:10:00,30.65,30.77,30.64,30.76,181700.0,29.9601,30.0774,29.9504,30.0677,181700.0
2014-06-12 14:15:00,30.76,30.82,30.75,30.81,249400.0,30.0677,30.1263,30.0579,30.1165,249400.0
2014-06-12 14:20:00,30.82,30.82,30.73,30.75,338700.0,30.1263,30.1263,30.0383,30.0579,338700.0
2014-06-12 14:25:00,30.75,30.81,30.73,30.81,181100.0,30.0579,30.1165,30.0383,30.1165,181100.0
2014-06-12 14:30:00,30.8,30.81,30.73,30.76,230300.0,30.1068,30.1165,30.0383,30.0677,230300.0
2014-06-12 14:35:00,30.77,30.77,30.71,30.73,155400.0,30.0774,30.0774,30.0188,30.0383,155400.0
2014-06-12 14:40:00,30.72,30.81,30.72,30.78,184700.0,30.0286,30.1165,30.0286,30.0872,184700.0
2014-06-12 14:45:00,30.78,30.82,30.78,30.81,197300.0,30.0872,30.1263,30.0872,30.1165,197300.0
2014-06-12 14:50:00,30.81,30.82,30.76,30.78,176700.0,30.1165,30.1263,30.0677,30.0872,176700.0
2014-06-12 14:55:00,30.78,30.8,30.72,30.75,177900.0,30.0872,30.1068,30.0286,30.0579,177900.0
2014-06-12 15:00:00,30.75,30.75,30.71,30.74,213500.0,30.0579,30.0579,30.0188,30.0481,213500.0
2014-06-12 15:05:00,30.74,30.75,30.67,30.67,228900.0,30.0481,30.0579,29.9797,29.9797,228900.0
2014-06-12 15:10:00,30.67,30.74,30.64,30.72,298800.0,29.9797,30.0481,29.9504,30.0286,298800.0
2014-06-12 15:15:00,30.72,30.77,30.7,30.76,213300.0,30.0286,30.0774,30.009,30.0677,213300.0
2014-06-12 15:20:00,30.77,30.8,30.75,30.78,239300.0,30.0774,30.1068,30.0579,30.0872,239300.0
2014-06-12 15:25:00,30.79,30.79,30.75,30.77,179900.0,30.097,30.097,30.0579,30.0774,179900.0
2014-06-12 15:30:00,30.77,30.78,30.71,30.75,164800.0,30.0774,30.0872,30.0188,30.0579,164800.0
2014-06-12 15:35:00,30.75,30.77,30.65,30.65,325600.0,30.0579,30.0774,29.9601,29.9601,325600.0
2014-06-12 15:40:00,30.65,30.74,30.63,30.74,442700.0,29.9601,30.0481,29.9406,30.0481,442700.0
2014-06-12 15:45:00,30.73,30.8,30.72,30.79,412900.0,30.0383,30.1068,30.0286,30.097,412900.0
2014-06-12 15:50:00,30.79,30.9,30.79,30.88,479100.0,30.097,30.2045,30.097,30.185,479100.0
2014-06-12 15:55:00,30.89,30.89,30.84,30.85,763700.0,30.1947,30.1947,30.1459,30.1556,763700.0
2014-06-13 09:30:00,31.15,31.47,31.14,31.32,1239300.0,30.4489,30.7617,30.4391,30.6151,1239300.0
2014-06-13 09:35:00,31.31,31.32,31.1,31.12,702900.0,30.6053,30.6151,30.4,30.4196,702900.0
2014-06-13 09:40:00,31.12,31.26,31.1,31.25,434000.0,30.4196,30.5564,30.4,30.5466,434000.0
2014-06-13 09:45:00,31.26,31.26,31.15,31.23,393400.0,30.5564,30.5564,30.4489,30.5271,393400.0
2014-06-13 09:50:00,31.24,31.33,31.24,31.28,389700.0,30.5369,30.6248,30.5369,30.576,389700.0
2014-06-13 09:55:00,31.27,31.33,31.2,31.25,418300.0,30.5662,30.6248,30.4978,30.5466,418300.0
2014-06-13 10:00:00,31.24,31.28,31.06,31.07,489900.0,30.5369,30.576,30.3609,30.3707,489900.0
2014-06-13 10:05:00,31.07,31.18,31.07,31.11,356500.0,30.3707,30.4782,30.3707,30.4098,356500.0
2014-06-13 10:10:00,31.12,31.17,31.06,31.06,202200.0,30.4196,30.4684,30.3609,30.3609,202200.0
2014-06-13 10:15:00,31.06,31.17,31.06,31.12,329700.0,30.3609,30.4684,30.3609,30.4196,329700.0
2014-06-13 10:20:00,31.12,31.28,31.12,31.25,364100.0,30.4196,30.576,30.4196,30.5466,364100.0
2014-06-13 10:25:00,31.25,31.3,31.23,31.27,251700.0,30.5466,30.5955,30.5271,30.5662,251700.0
2014-06-13 10:30:00,31.27,31.33,31.23,31.29,263700.0,30.5662,30.6248,30.5271,30.5857,263700.0
2014-06-13 10:35:00,31.3,31.33,31.27,31.27,353800.0,30.5955,30.6248,30.5662,30.5662,353800.0
2014-06-13 10:40:00,31.28,31.33,31.24,31.29,252900.0,30.576,30.6248,30.5369,30.5857,252900.0
2014-06-13 10:45:00,31.29,31.32,31.26,31.31,272100.0,30.5857,30.6151,30.5564,30.6053,272100.0
2014-06-13 10:50:00,31.31,31.33,31.28,31.29,379900.0,30.6053,30.6248,30.576,30.5857,379900.0
2014-06-13 10:55:00,31.29,31.3,31.28,31.29,262600.0,30.5857,30.5955,30.576,30.5857,262600.0
2014-06-13 11:00:00,31.29,31.4,31.29,31.39,432300.0,30.5857,30.6933,30.5857,30.6835,432300.0
2014-06-13 11:05:00,31.39,31.42,31.35,31.42,330700.0,30.6835,30.7128,30.6444,30.7128,330700.0
2014-06-13 11:10:00,31.41,31.42,31.36,31.4,314400.0,30.703,30.7128,30.6542,30.6933,314400.0
2014-06-13 11:15:00,31.4,31.44,31.39,31.43,343600.0,30.6933,30.7324,30.6835,30.7226,343600.0
2014-06-13 11:20:00,31.44,31.44,31.36,31.4,215400.0,30.7324,30.7324,30.6542,30.6933,215400.0
2014-06-13 11:25:00,31.41,31.42,31.38,31.4,136700.0,30.703,30.7128,30.6737,30.6933,136700.0
2014-06-13 11:30:00,31.4,31.42,31.39,31.42,215200.0,30.6933,30.7128,30.6835,30.7128,215200.0
2014-06-13 11:35:00,31.42,31.44,31.35,31.35,344500.0,30.7128,30.7324,30.6444,30.6444,344500.0
2014-06-13 11:40:00,31.35,31.36,31.25,31.26,443800.0,30.6444,30.6542,30.5466,30.5564,443800.0
2014-06-13 11:45:00,31.27,31.29,31.25,31.26,278500.0,30.5662,30.5857,30.5466,30.5564,278500.0
2014-06-13 11:50:00,31.25,31.29,31.25,31.27,178600.0,30.5466,30.5857,30.5466,30.5662,178600.0
2014-06-13 11:55:00,31.27,31.3,31.27,31.29,119200.0,30.5662,30.5955,30.5662,30.5857,119200.0
2014-06-13 12:00:00,31.29,31.3,31.28,31.28,116300.0,30.5857,30.5955,30.576,30.576,116300.0
2014-06-13 12:05:00,31.28,31.34,31.28,31.29,141800.0,30.576,30.6346,30.576,30.5857,141800.0
2014-06-13 12:10:00,31.3,31.34,31.3,31.34,91400.0,30.5955,30.6346,30.5955,30.6346,91400.0
2014-06-13 12:15:00,31.34,31.36,31.31,31.33,194600.0,30.6346,30.6542,30.6053,30.6248,194600.0
2014-06-13 12:20:00,31.33,31.36,31.32,31.32,140300.0,30.6248,30.6542,30.6151,30.6151,140300.0
2014-06-13 12:25:00,31.31,31.33,31.27,31.27,155000.0,30.6053,30.6248,30.5662,30.5662,155000.0
2014-06-13 12:30:00,31.28,31.28,31.23,31.24,232500.0,30.576,30.576,30.5271,30.5369,232500.0
2014-06-13 12:35:00,31.24,31.26,31.2,31.2,99800.0,30.5369,30.5564,30.4978,30.4978,99800.0
2014-06-13 12:40:00,31.2,31.26,31.2,31.25,108000.0,30.4978,30.5564,30.4978,30.5466,108000.0
2014-06-13 12:45:00,31.25,31.28,31.25,31.26,163700.0,30.5466,30.576,30.5466,30.5564,163700.0
2014-06-13 12:50:00,31.26,31.29,31.26,31.27,99100.0,30.5564,30.5857,30.5564,30.5662,99100.0
2014-06-13 12:55:00,31.28,31.28,31.22,31.22,124900.0,30.576,30.576,30.5173,30.5173,124900.0
2014-06-13 13:00:00,31.21,31.28,31.2,31.26,297000.0,30.5075,30.576,30.4978,30.5564,297000.0
2014-06-13 13:05:00,31.25,31.26,31.22,31.23,141400.0,30.5466,30.5564,30.5173,30.5271,141400.0
2014-06-13 13:10:00,31.24,31.26,31.21,31.22,204600.0,30.5369,30.5564,30.5075,30.5173,204600.0
2014-06-13 13:15:00,31.22,31.23,31.2,31.2,132500.0,30.5173,30.5271,30.4978,30.4978,132500.0
2014-06-13 13:20:00,31.2,31.22,31.17,31.17,216300.0,30.4978,30.5173,30.4684,30.4684,216300.0
2014-06-13 13:25:00,31.17,31.17,31.15,31.16,143500.0,30.4684,30.4684,30.4489,30.4587,143500.0
2014-06-13 13:30:00,31.16,31.17,31.13,31.15,160100.0,30.4587,30.4684,30.4293,30.4489,160100.0
2014-06-13 13:35:00,31.15,31.16,31.13,31.16,99700.0,30.4489,30.4587,30.4293,30.4587,99700.0
2014-06-13 13:40:00,31.16,31.16,31.13,31.14,136600.0,30.4587,30.4587,30.4293,30.4391,136600.0
2014-06-13 13:45:00,31.14,31.15,31.13,31.14,138300.0,30.4391,30.4489,30.4293,30.4391,138300.0
2014-06-13 13:50:00,31.14,31.21,31.13,31.19,147100.0,30.4391,30.5075,30.4293,30.488,147100.0
2014-06-13 13:55:00,31.2,31.2,31.17,31.18,68600.0,30.4978,30.4978,30.4684,30.4782,68600.0
2014-06-13 14:00:00,31.18,31.19,31.15,31.15,209600.0,30.4782,30.488,30.4489,30.4489,209600.0
2014-06-13 14:05:00,31.15,31.17,31.14,31.14,172700.0,30.4489,30.4684,30.4391,30.4391,172700.0
2014-06-13 14:10:00,31.14,31.18,31.12,31.18,452400.0,30.4391,30.4782,30.4196,30.4782,452400.0
2014-06-13 14:15:00,31.18,31.24,31.18,31.23,152600.0,30.4782,30.5369,30.4782,30.5271,152600.0
2014-06-13 14:20:00,31.23,31.25,31.2,31.2,115200.0,30.5271,30.5466,30.4978,30.4978,115200.0
2014-06-13 14:25:00,31.2,31.21,31.18,31.19,89000.0,30.4978,30.5075,30.4782,30.488,89000.0
2014-06-13 14:30:00,31.19,31.2,31.15,31.16,119900.0,30.488,30.4978,30.4489,30.4587,119900.0
2014-06-13 14:35:00,31.15,31.17,31.15,31.16,79100.0,30.4489,30.4684,30.4489,30.4587,79100.0
2014-06-13 14:40:00,31.17,31.18,31.16,31.17,76200.0,30.4684,30.4782,30.4587,30.4684,76200.0
2014-06-13 14:45:00,31.18,31.19,31.16,31.16,134700.0,30.4782,30.488,30.4587,30.4587,134700.0
2014-06-13 14:50:00,31.16,31.17,31.1,31.1,309100.0,30.4587,30.4684,30.4,30.4,309100.0
2014-06-13 14:55:00,31.1,31.12,31.09,31.1,191900.0,30.4,30.4196,30.3902,30.4,191900.0
2014-06-13 15:00:00,31.1,31.16,31.09,31.15,334100.0,30.4,30.4587,30.3902,30.4489,334100.0
2014-06-13 15:05:00,31.16,31.22,31.15,31.22,242100.0,30.4587,30.5173,30.4489,30.5173,242100.0
2014-06-13 15:10:00,31.21,31.22,31.16,31.16,164000.0,30.5075,30.5173,30.4587,30.4587,164000.0
2014-06-13 15:15:00,31.16,31.17,31.14,31.15,220600.0,30.4587,30.4684,30.4391,30.4489,220600.0
2014-06-13 15:20:00,31.15,31.16,31.11,31.12,150100.0,30.4489,30.4587,30.4098,30.4196,150100.0
2014-06-13 15:25:00,31.11,31.16,31.1,31.15,259100.0,30.4098,30.4587,30.4,30.4489,259100.0
2014-06-13 15:30:00,31.14,31.15,31.1,31.12,134100.0,30.4391,30.4489,30.4,30.4196,134100.0
2014-06-13 15:35:00,31.11,31.14,31.1,31.11,388200.0,30.4098,30.4391,30.4,30.4098,388200.0
2014-06-13 15:40:00,31.11,31.12,31.08,31.09,201200.0,30.4098,30.4196,30.3805,30.3902,201200.0
2014-06-13 15:45:00,31.1,31.1,31.06,31.09,320800.0,30.4,30.4,30.3609,30.3902,320800.0
2014-06-13 15:50:00,31.1,31.15,31.09,31.14,267400.0,30.4,30.4489,30.3902,30.4391,267400.0
2014-06-13 15:55:00,31.15,31.18,31.1,31.17,963900.0,30.4489,30.4782,30.4,30.4684,963900.0
2014-06-16 09:30:00,31.43,31.74,31.41,31.71,1762400.0,30.7226,31.0256,30.703,30.9963,1762400.0
2014-06-16 09:35:00,31.71,32.03,31.71,31.99,1900300.0,30.9963,31.3091,30.9963,31.27,1900300.0
2014-06-16 09:40:00,31.98,32.16,31.94,32.03,1168500.0,31.2602,31.4362,31.2211,31.3091,1168500.0
2014-06-16 09:45:00,32.03,32.19,31.96,32.0,1528100.0,31.3091,31.4655,31.2407,31.2798,1528100.0
2014-06-16 09:50:00,31.99,32.0,31.83,31.98,1228100.0,31.27,31.2798,31.1136,31.2602,1228100.0
2014-06-16 09:55:00,31.98,32.1,31.96,32.07,984800.0,31.2602,31.3775,31.2407,31.3482,984800.0
2014-06-16 10:00:00,32.08,32.12,31.97,32.05,671700.0,31.358,31.3971,31.2504,31.3286,671700.0
2014-06-16 10:05:00,32.05,32.08,31.94,31.97,436700.0,31.3286,31.358,31.2211,31.2504,436700.0
2014-06-16 10:10:00,31.97,32.02,31.93,31.95,373400.0,31.2504,31.2993,31.2113,31.2309,373400.0
2014-06-16 10:15:00,31.95,31.97,31.82,31.91,955800.0,31.2309,31.2504,31.1038,31.1918,955800.0
2014-06-16 10:20:00,31.92,31.95,31.8,31.82,591500.0,31.2016,31.2309,31.0843,31.1038,591500.0
2014-06-16 10:25:00,31.82,31.86,31.75,31.76,724200.0,31.1038,31.1429,31.0354,31.0452,724200.0
2014-06-16 10:30:00,31.77,31.86,31.75,31.77,554400.0,31.0549,31.1429,31.0354,31.0549,554400.0
2014-06-16 10:35:00,31.77,31.83,31.75,31.76,626700.0,31.0549,31.1136,31.0354,31.0452,626700.0
2014-06-16 10:40:00,31.77,31.77,31.67,31.74,670100.0,31.0549,31.0549,30.9572,31.0256,670100.0
2014-06-16 10:45:00,31.73,31.74,31.67,31.68,312700.0,31.0158,31.0256,30.9572,30.967,312700.0
2014-06-16 10:50:00,31.68,31.68,31.57,31.66,865900.0,30.967,30.967,30.8594,30.9474,865900.0
2014-06-16 10:55:00,31.65,31.71,31.62,31.62,467500.0,30.9376,30.9963,30.9083,30.9083,467500.0
2014-06-16 11:00:00,31.62,31.65,31.58,31.59,343600.0,30.9083,30.9376,30.8692,30.879,343600.0
2014-06-16 11:05:00,31.58,31.59,31.35,31.39,974000.0,30.8692,30.879,30.6444,30.6835,974000.0
2014-06-16 11:10:00,31.39,31.51,31.33,31.49,501300.0,30.6835,30.8008,30.6248,30.7812,501300.0
2014-06-16 11:15:00,31.48,31.57,31.47,31.55,371100.0,30.7715,30.8594,30.7617,30.8399,371100.0
2014-06-16 11:20:00,31.55,31.57,31.4,31.52,488700.0,30.8399,30.8594,30.6933,30.8106,488700.0
2014-06-16 11:25:00,31.52,31.54,31.45,31.48,327400.0,30.8106,30.8301,30.7421,30.7715,327400.0
2014-06-16 11:30:00,31.47,31.48,31.42,31.43,168600.0,30.7617,30.7715,30.7128,30.7226,168600.0
2014-06-16 11:35:00,31.43,31.44,31.31,31.36,270200.0,30.7226,30.7324,30.6053,30.6542,270200.0
2014-06-16 11:40:00,31.37,31.39,31.3,31.32,359300.0,30.6639,30.6835,30.5955,30.6151,359300.0
2014-06-16 11:45:00,31.32,31.35,31.28,31.33,539200.0,30.6151,30.6444,30.576,30.6248,539200.0
2014-06-16 11:50:00,31.34,31.44,31.33,31.39,424800.0,30.6346,30.7324,30.6248,30.6835,424800.0
2014-06-16 11:55:00,31.39,31.5,31.38,31.5,418500.0,30.6835,30.791,30.6737,30.791,418500.0
2014-06-16 12:00:00,31.5,31.59,31.47,31.57,278100.0,30.791,30.879,30.7617,30.8594,278100.0
2014-06-16 12:05:00,31.58,31.66,31.56,31.64,213200.0,30.8692,30.9474,30.8497,30.9279,213200.0
2014-06-16 12:10:00,31.64,31.66,31.62,31.65,312100.0,30.9279,30.9474,30.9083,30.9376,312100.0
2014-06-16 12:15:00,31.66,31.7,31.64,31.67,227500.0,30.9474,30.9865,30.9279,30.9572,227500.0
2014-06-16 12:20:00,31.67,31.77,31.66,31.77,248300.0,30.9572,31.0549,30.9474,31.0549,248300.0
2014-06-16 12:25:00,31.76,31.8,31.69,31.7,209800.0,31.0452,31.0843,30.9767,30.9865,209800.0
2014-06-16 12:30:00,31.7,31.72,31.66,31.67,111600.0,30.9865,31.0061,30.9474,30.9572,111600.0
2014-06-16 12:35:00,31.68,31.71,31.64,31.7,157800.0,30.967,30.9963,30.9279,30.9865,157800.0
2014-06-16 12:40:00,31.7,31.71,31.66,31.68,203100.0,30.9865,30.9963,30.9474,30.967,203100.0
2014-06-16 12:45:00,31.68,31.68,31.63,31.64,178200.0,30.967,30.967,30.9181,30.9279,178200.0
2014-06-16 12:50:00,31.64,31.74,31.63,31.71,195700.0,30.9279,31.0256,30.9181,30.9963,195700.0
2014-06-16 12:55:00,31.72,31.76,31.7,31.73,118200.0,31.0061,31.0452,30.9865,31.0158,118200.0
2014-06-16 13:00:00,31.73,31.8,31.72,31.8,189800.0,31.0158,31.0843,31.0061,31.0843,189800.0
2014-06-16 13:05:00,31.79,31.81,31.76,31.78,191400.0,31.0745,31.094,31.0452,31.0647,191400.0
2014-06-16 13:10:00,31.78,31.79,31.76,31.79,151100.0,31.0647,31.0745,31.0452,31.0745,151100.0
2014-06-16 13:15:00,31.79,31.82,31.77,31.79,149000.0,31.0745,31.1038,31.0549,31.0745,149000.0
2014-06-16 13:20:00,31.79,31.82,31.78,31.81,161100.0,31.0745,31.1038,31.0647,31.094,161100.0
2014-06-16 13:25:00,31.81,31.85,31.81,31.85,164300.0,31.094,31.1331,31.094,31.1331,164300.0
2014-06-16 13:30:00,31.85,31.88,31.84,31.88,166200.0,31.1331,31.1625,31.1234,31.1625,166200.0
2014-06-16 13:35:00,31.88,31.92,31.81,31.83,275100.0,31.1625,31.2016,31.094,31.1136,275100.0
2014-06-16 13:40:00,31.83,31.87,31.82,31.86,206100.0,31.1136,31.1527,31.1038,31.1429,206100.0
2014-06-16 13:45:00,31.86,31.86,31.72,31.75,310100.0,31.1429,31.1429,31.0061,31.0354,310100.0
2014-06-16 13:50:00,31.75,31.82,31.69,31.7,237900.0,31.0354,31.1038,30.9767,30.9865,237900.0
2014-06-16 13:55:00,31.7,31.74,31.66,31.72,207800.0,30.9865,31.0256,30.9474,31.0061,207800.0
2014-06-16 14:00:00,31.72,31.8,31.71,31.77,205200.0,31.0061,31.0843,30.9963,31.0549,205200.0
2014-06-16 14:05:00,31.78,31.82,31.75,31.8,205100.0,31.0647,31.1038,31.0354,31.0843,205100.0
2014-06-16 14:10:00,31.79,31.8,31.76,31.78,133400.0,31.0745,31.0843,31.0452,31.0647,133400.0
2014-06-16 14:15:00,31.78,31.79,31.75,31.75,96700.0,31.0647,31.0745,31.0354,31.0354,96700.0
2014-06-16 14:20:00,31.76,31.81,31.75,31.77,186200.0,31.0452,31.094,31.0354,31.0549,186200.0
2014-06-16 14:25:00,31.77,31.79,31.74,31.79,142500.0,31.0549,31.0745,31.0256,31.0745,142500.0
2014-06-16 14:30:00,31.78,31.83,31.77,31.8,181300.0,31.0647,31.1136,31.0549,31.0843,181300.0
2014-06-16 14:35:00,31.8,31.86,31.8,31.85,172700.0,31.0843,31.1429,31.0843,31.1331,172700.0
2014-06-16 14:40:00,31.84,31.85,31.82,31.84,221300.0,31.1234,31.1331,31.1038,31.1234,221300.0
2014-06-16 14:45:00,31.85,31.86,31.83,31.85,112700.0,31.1331,31.1429,31.1136,31.1331,112700.0
2014-06-16 14:50:00,31.85,31.86,31.82,31.83,188800.0,31.1331,31.1429,31.1038,31.1136,188800.0
2014-06-16 14:55:00,31.84,31.84,31.8,31.8,193400.0,31.1234,31.1234,31.0843,31.0843,193400.0
2014-06-16 15:00:00,31.8,31.8,31.74,31.77,227100.0,31.0843,31.0843,31.0256,31.0549,227100.0
2014-06-16 15:05:00,31.76,31.81,31.75,31.8,191000.0,31.0452,31.094,31.0354,31.0843,191000.0
2014-06-16 15:10:00,31.8,31.83,31.78,31.79,122100.0,31.0843,31.1136,31.0647,31.0745,122100.0
2014-06-16 15:15:00,31.79,31.79,31.75,31.78,149900.0,31.0745,31.0745,31.0354,31.0647,149900.0
2014-06-16 15:20:00,31.79,31.86,31.78,31.85,280900.0,31.0745,31.1429,31.0647,31.1331,280900.0
2014-06-16 15:25:00,31.85,31.89,31.83,31.86,241500.0,31.1331,31.1722,31.1136,31.1429,241500.0
2014-06-16 15:30:00,31.86,31.86,31.8,31.82,209000.0,31.1429,31.1429,31.0843,31.1038,209000.0
2014-06-16 15:35:00,31.82,31.88,31.82,31.88,175600.0,31.1038,31.1625,31.1038,31.1625,175600.0
2014-06-16 15:40:00,31.88,31.89,31.86,31.87,264200.0,31.1625,31.1722,31.1429,31.1527,264200.0
2014-06-16 15:45:00,31.87,31.87,31.82,31.86,622000.0,31.1527,31.1527,31.1038,31.1429,622000.0
2014-06-16 15:50:00,31.86,31.91,31.86,31.91,481900.0,31.1429,31.1918,31.1429,31.1918,481900.0
2014-06-16 15:55:00,31.91,31.92,31.88,31.9,721600.0,31.1918,31.2016,31.1625,31.182,721600.0
2014-06-17 09:30:00,32.0,32.23,31.99,32.18,760500.0,31.2798,31.5046,31.27,31.4557,760500.0
2014-06-17 09:35:00,32.16,32.18,32.05,32.07,491600.0,31.4362,31.4557,31.3286,31.3482,491600.0
2014-06-17 09:40:00,32.08,32.14,32.04,32.12,542200.0,31.358,31.4166,31.3189,31.3971,542200.0
2014-06-17 09:45:00,32.13,32.22,32.09,32.15,610300.0,31.4068,31.4948,31.3677,31.4264,610300.0
2014-06-17 09:50:00,32.14,32.22,32.11,32.18,262000.0,31.4166,31.4948,31.3873,31.4557,262000.0
2014-06-17 09:55:00,32.2,32.24,32.18,32.22,351200.0,31.4753,31.5144,31.4557,31.4948,351200.0
2014-06-17 10:00:00,32.22,32.3,32.2,32.3,398400.0,31.4948,31.573,31.4753,31.573,398400.0
2014-06-17 10:05:00,32.3,32.36,32.26,32.36,352100.0,31.573,31.6317,31.5339,31.6317,352100.0
2014-06-17 10:10:00,32.36,32.39,32.31,32.32,403100.0,31.6317,31.661,31.5828,31.5926,403100.0
2014-06-17 10:15:00,32.32,32.33,32.25,32.28,341200.0,31.5926,31.6023,31.5241,31.5535,341200.0
2014-06-17 10:20:00,32.28,32.32,32.27,32.3,189700.0,31.5535,31.5926,31.5437,31.573,189700.0
2014-06-17 10:25:00,32.3,32.34,32.27,32.3,339200.0,31.573,31.6121,31.5437,31.573,339200.0
2014-06-17 10:30:00,32.3,32.31,32.23,32.23,302000.0,31.573,31.5828,31.5046,31.5046,302000.0
2014-06-17 10:35:00,32.23,32.25,32.15,32.23,348800.0,31.5046,31.5241,31.4264,31.5046,348800.0
2014-06-17 10:40:00,32.23,32.25,32.18,32.24,312300.0,31.5046,31.5241,31.4557,31.5144,312300.0
2014-06-17 10:45:00,32.23,32.25,32.05,32.09,561000.0,31.5046,31.5241,31.3286,31.3677,561000.0
2014-06-17 10:50:00,32.08,32.09,31.95,32.08,733500.0,31.358,31.3677,31.2309,31.358,733500.0
2014-06-17 10:55:00,32.08,32.18,32.07,32.17,316600.0,31.358,31.4557,31.3482,31.4459,316600.0
2014-06-17 11:00:00,32.16,32.2,32.1,32.15,329400.0,31.4362,31.4753,31.3775,31.4264,329400.0
2014-06-17 11:05:00,32.15,32.17,32.03,32.06,286700.0,31.4264,31.4459,31.3091,31.3384,286700.0
2014-06-17 11:10:00,32.06,32.08,32.0,32.0,417200.0,31.3384,31.358,31.2798,31.2798,417200.0
2014-06-17 11:15:00,32.01,32.05,31.98,32.02,336200.0,31.2895,31.3286,31.2602,31.2993,336200.0
2014-06-17 11:20:00,32.02,32.07,31.98,32.02,440600.0,31.2993,31.3482,31.2602,31.2993,440600.0
2014-06-17 11:25:00,32.02,32.02,31.99,32.01,360300.0,31.2993,31.2993,31.27,31.2895,360300.0
2014-06-17 11:30:00,32.02,32.04,31.96,31.98,407700.0,31.2993,31.3189,31.2407,31.2602,407700.0
2014-06-17 11:35:00,31.98,32.04,31.98,32.0,322300.0,31.2602,31.3189,31.2602,31.2798,322300.0
2014-06-17 11:40:00,32.0,32.03,31.99,32.02,208200.0,31.2798,31.3091,31.27,31.2993,208200.0
2014-06-17 11:45:00,32.02,32.09,32.01,32.08,295500.0,31.2993,31.3677,31.2895,31.358,295500.0
2014-06-17 11:50:00,32.08,32.19,32.07,32.18,266700.0,31.358,31.4655,31.3482,31.4557,266700.0
2014-06-17 11:55:00,32.18,32.2,32.12,32.17,294300.0,31.4557,31.4753,31.3971,31.4459,294300.0
2014-06-17 12:00:00,32.16,32.17,32.13,32.13,172700.0,31.4362,31.4459,31.4068,31.4068,172700.0
2014-06-17 12:05:00,32.14,32.16,32.11,32.11,169000.0,31.4166,31.4362,31.3873,31.3873,169000.0
2014-06-17 12:10:00,32.11,32.16,32.11,32.15,189700.0,31.3873,31.4362,31.3873,31.4264,189700.0
2014-06-17 12:15:00,32.16,32.18,32.13,32.15,139700.0,31.4362,31.4557,31.4068,31.4264,139700.0
2014-06-17 12:20:00,32.15,32.17,32.14,32.16,165700.0,31.4264,31.4459,31.4166,31.4362,165700.0
2014-06-17 12:25:00,32.16,32.17,32.02,32.04,294300.0,31.4362,31.4459,31.2993,31.3189,294300.0
2014-06-17 12:30:00,32.04,32.05,32.02,32.04,201500.0,31.3189,31.3286,31.2993,31.3189,201500.0
2014-06-17 12:35:00,32.04,32.09,32.02,32.09,162500.0,31.3189,31.3677,31.2993,31.3677,162500.0
2014-06-17 12:40:00,32.08,32.14,32.08,32.13,206100.0,31.358,31.4166,31.358,31.4068,206100.0
2014-06-17 12:45:00,32.13,32.13,32.08,32.1,186000.0,31.4068,31.4068,31.358,31.3775,186000.0
2014-06-17 12:50:00,32.11,32.14,32.1,32.13,120300.0,31.3873,31.4166,31.3775,31.4068,120300.0
2014-06-17 12:55:00,32.13,32.2,32.12,32.16,307800.0,31.4068,31.4753,31.3971,31.4362,307800.0
2014-06-17 13:00:00,32.16,32.18,32.14,32.15,209200.0,31.4362,31.4557,31.4166,31.4264,209200.0
2014-06-17 13:05:00,32.15,32.16,32.13,32.16,168300.0,31.4264,31.4362,31.4068,31.4362,168300.0
2014-06-17 13:10:00,32.16,32.16,32.11,32.14,190900.0,31.4362,31.4362,31.3873,31.4166,190900.0
2014-06-17 13:15:00,32.14,32.17,32.13,32.16,120100.0,31.4166,31.4459,31.4068,31.4362,120100.0
2014-06-17 13:20:00,32.16,32.16,32.11,32.11,123400.0,31.4362,31.4362,31.3873,31.3873,123400.0
2014-06-17 13:25:00,32.11,32.16,32.11,32.14,138600.0,31.3873,31.4362,31.3873,31.4166,138600.0
2014-06-17 13:30:00,32.14,32.16,32.13,32.14,189300.0,31.4166,31.4362,31.4068,31.4166,189300.0
2014-06-17 13:35:00,32.14,32.16,32.11,32.14,155100.0,31.4166,31.4362,31.3873,31.4166,155100.0
2014-06-17 13:40:00,32.15,32.18,32.14,32.16,211500.0,31.4264,31.4557,31.4166,31.4362,211500.0
2014-06-17 13:45:00,32.16,32.22,32.16,32.19,234500.0,31.4362,31.4948,31.4362,31.4655,234500.0
2014-06-17 13:50:00,32.19,32.2,32.18,32.2,121000.0,31.4655,31.4753,31.4557,31.4753,121000.0
2014-06-17 13:55:00,32.2,32.24,32.2,32.23,129700.0,31.4753,31.5144,31.4753,31.5046,129700.0
2014-06-17 14:00:00,32.23,32.24,32.2,32.21,118000.0,31.5046,31.5144,31.4753,31.485,118000.0
2014-06-17 14:05:00,32.22,32.29,32.21,32.28,222500.0,31.4948,31.5632,31.485,31.5535,222500.0
2014-06-17 14:10:00,32.28,32.3,32.25,32.28,176400.0,31.5535,31.573,31.5241,31.5535,176400.0
2014-06-17 14:15:00,32.28,32.29,32.27,32.29,93200.0,31.5535,31.5632,31.5437,31.5632,93200.0
2014-06-17 14:20:00,32.29,32.3,32.26,32.27,224600.0,31.5632,31.573,31.5339,31.5437,224600.0
2014-06-17 14:25:00,32.27,32.28,32.22,32.24,337600.0,31.5437,31.5535,31.4948,31.5144,337600.0
2014-06-17 14:30:00,32.24,32.25,32.2,32.22,398200.0,31.5144,31.5241,31.4753,31.4948,398200.0
2014-06-17 14:35:00,32.22,32.27,32.2,32.27,201000.0,31.4948,31.5437,31.4753,31.5437,201000.0
2014-06-17 14:40:00,32.27,32.28,32.23,32.28,217000.0,31.5437,31.5535,31.5046,31.5535,217000.0
2014-06-17 14:45:00,32.29,32.3,32.27,32.29,258400.0,31.5632,31.573,31.5437,31.5632,258400.0
2014-06-17 14:50:00,32.29,32.32,32.29,32.3,390900.0,31.5632,31.5926,31.5632,31.573,390900.0
2014-06-17 14:55:00,32.3,32.34,32.3,32.34,179300.0,31.573,31.6121,31.573,31.6121,179300.0
2014-06-17 15:00:00,32.33,32.34,32.29,32.33,292400.0,31.6023,31.6121,31.5632,31.6023,292400.0
2014-06-17 15:05:00,32.32,32.34,32.3,32.33,193300.0,31.5926,31.6121,31.573,31.6023,193300.0
2014-06-17 15:10:00,32.33,32.34,32.3,32.32,178600.0,31.6023,31.6121,31.573,31.5926,178600.0
2014-06-17 15:15:00,32.32,32.37,32.31,32.37,242300.0,31.5926,31.6414,31.5828,31.6414,242300.0
2014-06-17 15:20:00,32.37,32.4,32.34,32.35,302400.0,31.6414,31.6708,31.6121,31.6219,302400.0
2014-06-17 15:25:00,32.34,32.36,32.31,32.35,257200.0,31.6121,31.6317,31.5828,31.6219,257200.0
2014-06-17 15:30:00,32.34,32.37,32.33,32.37,222800.0,31.6121,31.6414,31.6023,31.6414,222800.0
2014-06-17 15:35:00,32.37,32.37,32.31,32.32,158600.0,31.6414,31.6414,31.5828,31.5926,158600.0
2014-06-17 15:40:00,32.31,32.35,32.31,32.33,208100.0,31.5828,31.6219,31.5828,31.6023,208100.0
2014-06-17 15:45:00,32.33,32.36,32.31,32.34,351400.0,31.6023,31.6317,31.5828,31.6121,351400.0
2014-06-17 15:50:00,32.33,32.34,32.25,32.25,371500.0,31.6023,31.6121,31.5241,31.5241,371500.0
2014-06-17 15:55:00,32.26,32.28,32.23,32.25,819300.0,31.5339,31.5535,31.5046,31.5241,819300.0
2014-06-18 09:30:00,32.38,32.43,31.98,32.01,1273500.0,31.6512,31.7001,31.2602,31.2895,1273500.0
2014-06-18 09:35:00,32.01,32.12,31.98,32.12,1041400.0,31.2895,31.3971,31.2602,31.3971,1041400.0
2014-06-18 09:40:00,32.11,32.13,32.01,32.05,589500.0,31.3873,31.4068,31.2895,31.3286,589500.0
2014-06-18 09:45:00,32.04,32.08,31.82,31.87,1550200.0,31.3189,31.358,31.1038,31.1527,1550200.0
2014-06-18 09:50:00,31.87,31.93,31.77,31.85,886500.0,31.1527,31.2113,31.0549,31.1331,886500.0
2014-06-18 09:55:00,31.85,31.98,31.78,31.95,550600.0,31.1331,31.2602,31.0647,31.2309,550600.0
2014-06-18 10:00:00,31.95,31.98,31.9,31.91,406400.0,31.2309,31.2602,31.182,31.1918,406400.0
2014-06-18 10:05:00,31.91,31.91,31.71,31.74,905800.0,31.1918,31.1918,30.9963,31.0256,905800.0
2014-06-18 10:10:00,31.74,31.77,31.7,31.73,641500.0,31.0256,31.0549,30.9865,31.0158,641500.0
2014-06-18 10:15:00,31.73,31.92,31.72,31.9,646900.0,31.0158,31.2016,31.0061,31.182,646900.0
2014-06-18 10:20:00,31.91,31.92,31.81,31.85,240500.0,31.1918,31.2016,31.094,31.1331,240500.0
2014-06-18 10:25:00,31.84,31.98,31.84,31.98,301600.0,31.1234,31.2602,31.1234,31.2602,301600.0
2014-06-18 10:30:00,31.97,31.98,31.93,31.96,331900.0,31.2504,31.2602,31.2113,31.2407,331900.0
2014-06-18 10:35:00,31.96,31.96,31.92,31.95,259100.0,31.2407,31.2407,31.2016,31.2309,259100.0
2014-06-18 10:40:00,31.95,31.95,31.84,31.86,566100.0,31.2309,31.2309,31.1234,31.1429,566100.0
2014-06-18 10:45:00,31.87,31.89,31.82,31.82,294900.0,31.1527,31.1722,31.1038,31.1038,294900.0
2014-06-18 10:50:00,31.81,31.84,31.8,31.8,296400.0,31.094,31.1234,31.0843,31.0843,296400.0
2014-06-18 10:55:00,31.81,31.85,31.72,31.72,519000.0,31.094,31.1331,31.0061,31.0061,519000.0
2014-06-18 11:00:00,31.72,31.76,31.71,31.75,487200.0,31.0061,31.0452,30.9963,31.0354,487200.0
2014-06-18 11:05:00,31.75,31.87,31.75,31.86,323300.0,31.0354,31.1527,31.0354,31.1429,323300.0
2014-06-18 11:10:00,31.86,31.89,31.82,31.85,305600.0,31.1429,31.1722,31.1038,31.1331,305600.0
2014-06-18 11:15:00,31.84,31.86,31.81,31.82,182600.0,31.1234,31.1429,31.094,31.1038,182600.0
2014-06-18 11:20:00,31.81,31.84,31.75,31.78,275500.0,31.094,31.1234,31.0354,31.0647,275500.0
2014-06-18 11:25:00,31.78,31.82,31.75,31.79,196900.0,31.0647,31.1038,31.0354,31.0745,196900.0
2014-06-18 11:30:00,31.8,31.88,31.8,31.87,205300.0,31.0843,31.1625,31.0843,31.1527,205300.0
2014-06-18 11:35:00,31.87,31.87,31.8,31.81,112200.0,31.1527,31.1527,31.0843,31.094,112200.0
2014-06-18 11:40:00,31.82,31.86,31.81,31.84,102100.0,31.1038,31.1429,31.094,31.1234,102100.0
2014-06-18 11:45:00,31.85,31.91,31.84,31.89,180600.0,31.1331,31.1918,31.1234,31.1722,180600.0
2014-06-18 11:50:00,31.89,31.92,31.88,31.89,219700.0,31.1722,31.2016,31.1625,31.1722,219700.0
2014-06-18 11:55:00,31.9,31.92,31.86,31.87,143100.0,31.182,31.2016,31.1429,31.1527,143100.0
2014-06-18 12:00:00,31.87,31.87,31.81,31.85,144800.0,31.1527,31.1527,31.094,31.1331,144800.0
2014-06-18 12:05:00,31.85,31.91,31.84,31.9,152600.0,31.1331,31.1918,31.1234,31.182,152600.0
2014-06-18 12:10:00,31.9,31.92,31.88,31.89,129800.0,31.182,31.2016,31.1625,31.1722,129800.0
2014-06-18 12:15:00,31.89,31.93,31.88,31.9,80600.0,31.1722,31.2113,31.1625,31.182,80600.0
2014-06-18 12:20:00,31.9,31.9,31.87,31.87,83900.0,31.182,31.182,31.1527,31.1527,83900.0
2014-06-18 12:25:00,31.88,31.88,31.83,31.84,98300.0,31.1625,31.1625,31.1136,31.1234,98300.0
2014-06-18 12:30:00,31.83,31.86,31.8,31.8,108500.0,31.1136,31.1429,31.0843,31.0843,108500.0
2014-06-18 12:35:00,31.81,31.84,31.8,31.83,96600.0,31.094,31.1234,31.0843,31.1136,96600.0
2014-06-18 12:40:00,31.84,31.86,31.8,31.84,220400.0,31.1234,31.1429,31.0843,31.1234,220400.0
2014-06-18 12:45:00,31.84,31.88,31.83,31.86,157800.0,31.1234,31.1625,31.1136,31.1429,157800.0
2014-06-18 12:50:00,31.87,31.92,31.85,31.9,367300.0,31.1527,31.2016,31.1331,31.182,367300.0
2014-06-18 12:55:00,31.91,31.92,31.89,31.91,139900.0,31.1918,31.2016,31.1722,31.1918,139900.0
2014-06-18 13:00:00,31.91,31.94,31.88,31.9,205500.0,31.1918,31.2211,31.1625,31.182,205500.0
2014-06-18 13:05:00,31.9,31.92,31.86,31.87,104300.0,31.182,31.2016,31.1429,31.1527,104300.0
2014-06-18 13:10:00,31.87,31.89,31.84,31.84,84000.0,31.1527,31.1722,31.1234,31.1234,84000.0
2014-06-18 13:15:00,31.85,31.88,31.83,31.83,60600.0,31.1331,31.1625,31.1136,31.1136,60600.0
2014-06-18 13:20:00,31.83,31.86,31.83,31.86,67800.0,31.1136,31.1429,31.1136,31.1429,67800.0
2014-06-18 13:25:00,31.86,31.86,31.81,31.81,93800.0,31.1429,31.1429,31.094,31.094,93800.0
2014-06-18 13:30:00,31.81,31.81,31.73,31.74,276500.0,31.094,31.094,31.0158,31.0256,276500.0
2014-06-18 13:35:00,31.73,31.77,31.73,31.74,201700.0,31.0158,31.0549,31.0158,31.0256,201700.0
2014-06-18 13:40:00,31.74,31.75,31.72,31.73,98900.0,31.0256,31.0354,31.0061,31.0158,98900.0
2014-06-18 13:45:00,31.74,31.77,31.72,31.76,96700.0,31.0256,31.0549,31.0061,31.0452,96700.0
2014-06-18 13:50:00,31.77,31.79,31.7,31.75,271700.0,31.0549,31.0745,30.9865,31.0354,271700.0
2014-06-18 13:55:00,31.75,31.79,31.75,31.76,81100.0,31.0354,31.0745,31.0354,31.0452,81100.0
2014-06-18 14:00:00,31.76,31.95,31.73,31.89,458400.0,31.0452,31.2309,31.0158,31.1722,458400.0
2014-06-18 14:05:00,31.89,31.92,31.78,31.92,301100.0,31.1722,31.2016,31.0647,31.2016,301100.0
2014-06-18 14:10:00,31.91,31.96,31.89,31.95,266200.0,31.1918,31.2407,31.1722,31.2309,266200.0
2014-06-18 14:15:00,31.95,32.03,31.95,32.01,274700.0,31.2309,31.3091,31.2309,31.2895,274700.0
2014-06-18 14:20:00,32.01,32.05,32.0,32.0,116500.0,31.2895,31.3286,31.2798,31.2798,116500.0
2014-06-18 14:25:00,32.0,32.04,31.99,32.02,199600.0,31.2798,31.3189,31.27,31.2993,199600.0
2014-06-18 14:30:00,32.02,32.15,32.0,32.14,792000.0,31.2993,31.4264,31.2798,31.4166,792000.0
2014-06-18 14:35:00,32.13,32.17,31.95,31.95,493700.0,31.4068,31.4459,31.2309,31.2309,493700.0
2014-06-18 14:40:00,31.96,31.98,31.91,31.94,230700.0,31.2407,31.2602,31.1918,31.2211,230700.0
2014-06-18 14:45:00,31.94,31.97,31.91,31.92,212700.0,31.2211,31.2504,31.1918,31.2016,212700.0
2014-06-18 14:50:00,31.92,31.98,31.86,31.89,372100.0,31.2016,31.2602,31.1429,31.1722,372100.0
2014-06-18 14:55:00,31.9,31.96,31.89,31.9,203400.0,31.182,31.2407,31.1722,31.182,203400.0
2014-06-18 15:00:00,31.9,31.95,31.87,31.9,335700.0,31.182,31.2309,31.1527,31.182,335700.0
2014-06-18 15:05:00,31.91,32.0,31.89,31.99,494700.0,31.1918,31.2798,31.1722,31.27,494700.0
2014-06-18 15:10:00,32.0,32.05,31.95,31.96,394600.0,31.2798,31.3286,31.2309,31.2407,394600.0
2014-06-18 15:15:00,31.97,32.03,31.93,31.98,583100.0,31.2504,31.3091,31.2113,31.2602,583100.0
2014-06-18 15:20:00,31.98,31.99,31.9,31.92,591100.0,31.2602,31.27,31.182,31.2016,591100.0
2014-06-18 15:25:00,31.92,31.95,31.87,31.94,275300.0,31.2016,31.2309,31.1527,31.2211,275300.0
2014-06-18 15:30:00,31.94,31.99,31.91,31.99,122200.0,31.2211,31.27,31.1918,31.27,122200.0
2014-06-18 15:35:00,31.99,32.05,31.98,32.04,458400.0,31.27,31.3286,31.2602,31.3189,458400.0
2014-06-18 15:40:00,32.04,32.07,32.01,32.05,208300.0,31.3189,31.3482,31.2895,31.3286,208300.0
2014-06-18 15:45:00,32.05,32.06,32.03,32.04,332000.0,31.3286,31.3384,31.3091,31.3189,332000.0
2014-06-18 15:50:00,32.04,32.08,32.04,32.07,499300.0,31.3189,31.358,31.3189,31.3482,499300.0
2014-06-18 15:55:00,32.07,32.09,32.05,32.05,811100.0,31.3482,31.3677,31.3286,31.3286,811100.0
2014-06-19 09:30:00,32.09,32.17,31.9,32.03,684800.0,31.3677,31.4459,31.182,31.3091,684800.0
2014-06-19 09:35:00,32.04,32.04,31.83,31.85,695600.0,31.3189,31.3189,31.1136,31.1331,695600.0
2014-06-19 09:40:00,31.85,31.97,31.78,31.85,1019500.0,31.1331,31.2504,31.0647,31.1331,1019500.0
2014-06-19 09:45:00,31.85,31.86,31.7,31.71,795300.0,31.1331,31.1429,30.9865,30.9963,795300.0
2014-06-19 09:50:00,31.72,31.73,31.64,31.7,665000.0,31.0061,31.0158,30.9279,30.9865,665000.0
2014-06-19 09:55:00,31.71,31.71,31.57,31.59,550000.0,30.9963,30.9963,30.8594,30.879,550000.0
2014-06-19 10:00:00,31.6,31.75,31.57,31.67,455900.0,30.8888,31.0354,30.8594,30.9572,455900.0
2014-06-19 10:05:00,31.68,31.88,31.67,31.84,574500.0,30.967,31.1625,30.9572,31.1234,574500.0
2014-06-19 10:10:00,31.84,31.88,31.76,31.83,440400.0,31.1234,31.1625,31.0452,31.1136,440400.0
2014-06-19 10:15:00,31.83,31.9,31.81,31.86,487300.0,31.1136,31.182,31.094,31.1429,487300.0
2014-06-19 10:20:00,31.86,31.9,31.81,31.89,285800.0,31.1429,31.182,31.094,31.1722,285800.0
2014-06-19 10:25:00,31.89,31.89,31.83,31.84,296600.0,31.1722,31.1722,31.1136,31.1234,296600.0
2014-06-19 10:30:00,31.85,31.88,31.79,31.86,227700.0,31.1331,31.1625,31.0745,31.1429,227700.0
2014-06-19 10:35:00,31.83,31.86,31.74,31.76,256400.0,31.1136,31.1429,31.0256,31.0452,256400.0
2014-06-19 10:40:00,31.75,31.83,31.75,31.8,178800.0,31.0354,31.1136,31.0354,31.0843,178800.0
2014-06-19 10:45:00,31.81,31.9,31.79,31.85,371200.0,31.094,31.182,31.0745,31.1331,371200.0
2014-06-19 10:50:00,31.85,31.85,31.78,31.81,139100.0,31.1331,31.1331,31.0647,31.094,139100.0
2014-06-19 10:55:00,31.82,31.82,31.71,31.74,319600.0,31.1038,31.1038,30.9963,31.0256,319600.0
2014-06-19 11:00:00,31.73,31.81,31.72,31.79,235400.0,31.0158,31.094,31.0061,31.0745,235400.0
2014-06-19 11:05:00,31.78,31.81,31.76,31.78,138600.0,31.0647,31.094,31.0452,31.0647,138600.0
2014-06-19 11:10:00,31.77,31.86,31.77,31.86,378000.0,31.0549,31.1429,31.0549,31.1429,378000.0
2014-06-19 11:15:00,31.87,31.87,31.83,31.87,201200.0,31.1527,31.1527,31.1136,31.1527,201200.0
2014-06-19 11:20:00,31.87,31.89,31.86,31.88,187700.0,31.1527,31.1722,31.1429,31.1625,187700.0
2014-06-19 11:25:00,31.88,31.91,31.86,31.86,220100.0,31.1625,31.1918,31.1429,31.1429,220100.0
2014-06-19 11:30:00,31.85,31.87,31.82,31.83,118700.0,31.1331,31.1527,31.1038,31.1136,118700.0
2014-06-19 11:35:00,31.84,31.87,31.79,31.79,181300.0,31.1234,31.1527,31.0745,31.0745,181300.0
2014-06-19 11:40:00,31.8,31.82,31.78,31.8,274500.0,31.0843,31.1038,31.0647,31.0843,274500.0
2014-06-19 11:45:00,31.8,31.81,31.75,31.75,136200.0,31.0843,31.094,31.0354,31.0354,136200.0
2014-06-19 11:50:00,31.76,31.78,31.68,31.69,496500.0,31.0452,31.0647,30.967,30.9767,496500.0
2014-06-19 11:55:00,31.69,31.72,31.66,31.71,368300.0,30.9767,31.0061,30.9474,30.9963,368300.0
2014-06-19 12:00:00,31.7,31.72,31.68,31.71,94200.0,30.9865,31.0061,30.967,30.9963,94200.0
2014-06-19 12:05:00,31.72,31.76,31.72,31.73,95000.0,31.0061,31.0452,31.0061,31.0158,95000.0
2014-06-19 12:10:00,31.74,31.76,31.72,31.75,66600.0,31.0256,31.0452,31.0061,31.0354,66600.0
2014-06-19 12:15:00,31.75,31.78,31.74,31.78,54300.0,31.0354,31.0647,31.0256,31.0647,54300.0
2014-06-19 12:20:00,31.77,31.8,31.76,31.78,81700.0,31.0549,31.0843,31.0452,31.0647,81700.0
2014-06-19 12:25:00,31.79,31.8,31.73,31.73,91600.0,31.0745,31.0843,31.0158,31.0158,91600.0
2014-06-19 12:30:00,31.73,31.75,31.72,31.74,161000.0,31.0158,31.0354,31.0061,31.0256,161000.0
2014-06-19 12:35:00,31.74,31.74,31.7,31.72,123000.0,31.0256,31.0256,30.9865,31.0061,123000.0
2014-06-19 12:40:00,31.71,31.76,31.71,31.72,71800.0,30.9963,31.0452,30.9963,31.0061,71800.0
2014-06-19 12:45:00,31.73,31.74,31.71,31.71,83900.0,31.0158,31.0256,30.9963,30.9963,83900.0
2014-06-19 12:50:00,31.71,31.72,31.68,31.69,107400.0,30.9963,31.0061,30.967,30.9767,107400.0
2014-06-19 12:55:00,31.69,31.69,31.62,31.66,325900.0,30.9767,30.9767,30.9083,30.9474,325900.0
2014-06-19 13:00:00,31.66,31.7,31.66,31.68,111100.0,30.9474,30.9865,30.9474,30.967,111100.0
2014-06-19 13:05:00,31.68,31.75,31.67,31.74,144100.0,30.967,31.0354,30.9572,31.0256,144100.0
2014-06-19 13:10:00,31.73,31.73,31.63,31.63,227300.0,31.0158,31.0158,30.9181,30.9181,227300.0
2014-06-19 13:15:00,31.63,31.66,31.61,31.63,143000.0,30.9181,30.9474,30.8985,30.9181,143000.0
2014-06-19 13:20:00,31.62,31.65,31.6,31.65,387700.0,30.9083,30.9376,30.8888,30.9376,387700.0
2014-06-19 13:25:00,31.65,31.69,31.64,31.65,262900.0,30.9376,30.9767,30.9279,30.9376,262900.0
2014-06-19 13:30:00,31.66,31.69,31.62,31.64,399400.0,30.9474,30.9767,30.9083,30.9279,399400.0
2014-06-19 13:35:00,31.65,31.65,31.57,31.58,457200.0,30.9376,30.9376,30.8594,30.8692,457200.0
2014-06-19 13:40:00,31.57,31.61,31.57,31.58,219300.0,30.8594,30.8985,30.8594,30.8692,219300.0
2014-06-19 13:45:00,31.58,31.6,31.57,31.59,97400.0,30.8692,30.8888,30.8594,30.879,97400.0
2014-06-19 13:50:00,31.59,31.61,31.58,31.58,72500.0,30.879,30.8985,30.8692,30.8692,72500.0
2014-06-19 13:55:00,31.59,31.61,31.57,31.58,140200.0,30.879,30.8985,30.8594,30.8692,140200.0
2014-06-19 14:00:00,31.58,31.63,31.56,31.63,172400.0,30.8692,30.9181,30.8497,30.9181,172400.0
2014-06-19 14:05:00,31.63,31.63,31.56,31.56,190300.0,30.9181,30.9181,30.8497,30.8497,190300.0
2014-06-19 14:10:00,31.57,31.6,31.55,31.6,328400.0,30.8594,30.8888,30.8399,30.8888,328400.0
2014-06-19 14:15:00,31.59,31.63,31.57,31.61,132300.0,30.879,30.9181,30.8594,30.8985,132300.0
2014-06-19 14:20:00,31.61,31.65,31.61,31.63,162900.0,30.8985,30.9376,30.8985,30.9181,162900.0
2014-06-19 14:25:00,31.63,31.63,31.59,31.6,118800.0,30.9181,30.9181,30.879,30.8888,118800.0
2014-06-19 14:30:00,31.6,31.63,31.58,31.61,192400.0,30.8888,30.9181,30.8692,30.8985,192400.0
2014-06-19 14:35:00,31.61,31.64,31.61,31.62,151700.0,30.8985,30.9279,30.8985,30.9083,151700.0
2014-06-19 14:40:00,31.63,31.66,31.62,31.63,123300.0,30.9181,30.9474,30.9083,30.9181,123300.0
2014-06-19 14:45:00,31.63,31.64,31.62,31.63,64200.0,30.9181,30.9279,30.9083,30.9181,64200.0
2014-06-19 14:50:00,31.64,31.65,31.61,31.63,154400.0,30.9279,30.9376,30.8985,30.9181,154400.0
2014-06-19 14:55:00,31.63,31.66,31.62,31.63,74300.0,30.9181,30.9474,30.9083,30.9181,74300.0
2014-06-19 15:00:00,31.63,31.69,31.62,31.69,142000.0,30.9181,30.9767,30.9083,30.9767,142000.0
2014-06-19 15:05:00,31.69,31.75,31.67,31.73,174800.0,30.9767,31.0354,30.9572,31.0158,174800.0
2014-06-19 15:10:00,31.73,31.75,31.71,31.75,182800.0,31.0158,31.0354,30.9963,31.0354,182800.0
2014-06-19 15:15:00,31.74,31.75,31.7,31.7,114600.0,31.0256,31.0354,30.9865,30.9865,114600.0
2014-06-19 15:20:00,31.7,31.79,31.7,31.75,189500.0,30.9865,31.0745,30.9865,31.0354,189500.0
2014-06-19 15:25:00,31.76,31.8,31.75,31.79,171400.0,31.0452,31.0843,31.0354,31.0745,171400.0
2014-06-19 15:30:00,31.79,31.8,31.76,31.77,139200.0,31.0745,31.0843,31.0452,31.0549,139200.0
2014-06-19 15:35:00,31.77,31.78,31.74,31.77,229500.0,31.0549,31.0647,31.0256,31.0549,229500.0
2014-06-19 15:40:00,31.77,31.82,31.76,31.82,267400.0,31.0549,31.1038,31.0452,31.1038,267400.0
2014-06-19 15:45:00,31.81,31.83,31.8,31.8,372300.0,31.094,31.1136,31.0843,31.0843,372300.0
2014-06-19 15:50:00,31.81,31.85,31.81,31.84,322100.0,31.094,31.1331,31.094,31.1234,322100.0
2014-06-19 15:55:00,31.84,31.85,31.8,31.8,681500.0,31.1234,31.1331,31.0843,31.0843,681500.0
2014-06-20 09:30:00,31.85,31.93,31.68,31.78,2842400.0,31.1331,31.2113,30.967,31.0647,2842400.0
2014-06-20 09:35:00,31.78,31.89,31.72,31.79,357400.0,31.0647,31.1722,31.0061,31.0745,357400.0
2014-06-20 09:40:00,31.79,31.8,31.65,31.65,409900.0,31.0745,31.0843,30.9376,30.9376,409900.0
2014-06-20 09:45:00,31.66,31.73,31.64,31.69,491300.0,30.9474,31.0158,30.9279,30.9767,491300.0
2014-06-20 09:50:00,31.69,31.8,31.68,31.75,332700.0,30.9767,31.0843,30.967,31.0354,332700.0
2014-06-20 09:55:00,31.75,31.77,31.68,31.73,302800.0,31.0354,31.0549,30.967,31.0158,302800.0
2014-06-20 10:00:00,31.73,31.81,31.72,31.76,249900.0,31.0158,31.094,31.0061,31.0452,249900.0
2014-06-20 10:05:00,31.77,31.81,31.73,31.76,244600.0,31.0549,31.094,31.0158,31.0452,244600.0
2014-06-20 10:10:00,31.77,31.81,31.76,31.79,396100.0,31.0549,31.094,31.0452,31.0745,396100.0
2014-06-20 10:15:00,31.79,31.8,31.71,31.72,199000.0,31.0745,31.0843,30.9963,31.0061,199000.0
2014-06-20 10:20:00,31.73,31.73,31.65,31.69,397200.0,31.0158,31.0158,30.9376,30.9767,397200.0
2014-06-20 10:25:00,31.69,31.7,31.58,31.59,620800.0,30.9767,30.9865,30.8692,30.879,620800.0
2014-06-20 10:30:00,31.59,31.64,31.53,31.57,544100.0,30.879,30.9279,30.8203,30.8594,544100.0
2014-06-20 10:35:00,31.57,31.6,31.53,31.58,336500.0,30.8594,30.8888,30.8203,30.8692,336500.0
2014-06-20 10:40:00,31.58,31.61,31.54,31.59,291200.0,30.8692,30.8985,30.8301,30.879,291200.0
2014-06-20 10:45:00,31.59,31.6,31.53,31.54,266300.0,30.879,30.8888,30.8203,30.8301,266300.0
2014-06-20 10:50:00,31.53,31.59,31.53,31.58,241300.0,30.8203,30.879,30.8203,30.8692,241300.0
2014-06-20 10:55:00,31.58,31.66,31.58,31.65,204700.0,30.8692,30.9474,30.8692,30.9376,204700.0
2014-06-20 11:00:00,31.66,31.71,31.64,31.69,194800.0,30.9474,30.9963,30.9279,30.9767,194800.0
2014-06-20 11:05:00,31.7,31.7,31.61,31.64,159000.0,30.9865,30.9865,30.8985,30.9279,159000.0
2014-06-20 11:10:00,31.64,31.66,31.62,31.64,73500.0,30.9279,30.9474,30.9083,30.9279,73500.0
2014-06-20 11:15:00,31.64,31.7,31.64,31.67,176300.0,30.9279,30.9865,30.9279,30.9572,176300.0
2014-06-20 11:20:00,31.67,31.68,31.65,31.67,124600.0,30.9572,30.967,30.9376,30.9572,124600.0
2014-06-20 11:25:00,31.67,31.67,31.6,31.61,113300.0,30.9572,30.9572,30.8888,30.8985,113300.0
2014-06-20 11:30:00,31.61,31.62,31.57,31.59,142700.0,30.8985,30.9083,30.8594,30.879,142700.0
2014-06-20 11:35:00,31.6,31.62,31.55,31.56,156500.0,30.8888,30.9083,30.8399,30.8497,156500.0
2014-06-20 11:40:00,31.56,31.57,31.54,31.55,96600.0,30.8497,30.8594,30.8301,30.8399,96600.0
2014-06-20 11:45:00,31.54,31.56,31.53,31.54,146500.0,30.8301,30.8497,30.8203,30.8301,146500.0
2014-06-20 11:50:00,31.54,31.55,31.41,31.44,702300.0,30.8301,30.8399,30.703,30.7324,702300.0
2014-06-20 11:55:00,31.45,31.47,31.41,31.43,270200.0,30.7421,30.7617,30.703,30.7226,270200.0
2014-06-20 12:00:00,31.43,31.48,31.4,31.47,553500.0,30.7226,30.7715,30.6933,30.7617,553500.0
2014-06-20 12:05:00,31.47,31.5,31.43,31.49,378400.0,30.7617,30.791,30.7226,30.7812,378400.0
2014-06-20 12:10:00,31.48,31.48,31.45,31.48,248500.0,30.7715,30.7715,30.7421,30.7715,248500.0
2014-06-20 12:15:00,31.47,31.56,31.47,31.56,456100.0,30.7617,30.8497,30.7617,30.8497,456100.0
2014-06-20 12:20:00,31.57,31.61,31.53,31.55,252300.0,30.8594,30.8985,30.8203,30.8399,252300.0
2014-06-20 12:25:00,31.55,31.61,31.55,31.59,202400.0,30.8399,30.8985,30.8399,30.879,202400.0
2014-06-20 12:30:00,31.59,31.61,31.58,31.6,212400.0,30.879,30.8985,30.8692,30.8888,212400.0
2014-06-20 12:35:00,31.6,31.6,31.55,31.55,104300.0,30.8888,30.8888,30.8399,30.8399,104300.0
2014-06-20 12:40:00,31.55,31.61,31.55,31.59,131900.0,30.8399,30.8985,30.8399,30.879,131900.0
2014-06-20 12:45:00,31.6,31.6,31.56,31.59,89100.0,30.8888,30.8888,30.8497,30.879,89100.0
2014-06-20 12:50:00,31.59,31.63,31.58,31.61,163800.0,30.879,30.9181,30.8692,30.8985,163800.0
2014-06-20 12:55:00,31.62,31.63,31.6,31.61,87300.0,30.9083,30.9181,30.8888,30.8985,87300.0
2014-06-20 13:00:00,31.61,31.61,31.56,31.56,45700.0,30.8985,30.8985,30.8497,30.8497,45700.0
2014-06-20 13:05:00,31.57,31.61,31.56,31.59,205200.0,30.8594,30.8985,30.8497,30.879,205200.0
2014-06-20 13:10:00,31.59,31.61,31.56,31.59,143300.0,30.879,30.8985,30.8497,30.879,143300.0
2014-06-20 13:15:00,31.59,31.66,31.59,31.65,177600.0,30.879,30.9474,30.879,30.9376,177600.0
2014-06-20 13:20:00,31.65,31.66,31.6,31.61,166300.0,30.9376,30.9474,30.8888,30.8985,166300.0
2014-06-20 13:25:00,31.62,31.66,31.61,31.65,133900.0,30.9083,30.9474,30.8985,30.9376,133900.0
2014-06-20 13:30:00,31.65,31.66,31.62,31.64,58100.0,30.9376,30.9474,30.9083,30.9279,58100.0
2014-06-20 13:35:00,31.65,31.67,31.62,31.66,170700.0,30.9376,30.9572,30.9083,30.9474,170700.0
2014-06-20 13:40:00,31.65,31.67,31.64,31.66,86000.0,30.9376,30.9572,30.9279,30.9474,86000.0
2014-06-20 13:45:00,31.65,31.66,31.64,31.66,97800.0,30.9376,30.9474,30.9279,30.9474,97800.0
2014-06-20 13:50:00,31.66,31.68,31.65,31.68,92600.0,30.9474,30.967,30.9376,30.967,92600.0
2014-06-20 13:55:00,31.68,31.69,31.65,31.67,115800.0,30.967,30.9767,30.9376,30.9572,115800.0
2014-06-20 14:00:00,31.67,31.68,31.6,31.6,278900.0,30.9572,30.967,30.8888,30.8888,278900.0
2014-06-20 14:05:00,31.6,31.64,31.6,31.64,90100.0,30.8888,30.9279,30.8888,30.9279,90100.0
2014-06-20 14:10:00,31.63,31.66,31.62,31.65,100700.0,30.9181,30.9474,30.9083,30.9376,100700.0
2014-06-20 14:15:00,31.65,31.66,31.61,31.63,109800.0,30.9376,30.9474,30.8985,30.9181,109800.0
2014-06-20 14:20:00,31.62,31.66,31.61,31.66,69000.0,30.9083,30.9474,30.8985,30.9474,69000.0
2014-06-20 14:25:00,31.66,31.67,31.64,31.65,117100.0,30.9474,30.9572,30.9279,30.9376,117100.0
2014-06-20 14:30:00,31.65,31.68,31.63,31.67,102200.0,30.9376,30.967,30.9181,30.9572,102200.0
2014-06-20 14:35:00,31.67,31.72,31.67,31.71,229100.0,30.9572,31.0061,30.9572,30.9963,229100.0
2014-06-20 14:40:00,31.71,31.71,31.68,31.7,180100.0,30.9963,30.9963,30.967,30.9865,180100.0
2014-06-20 14:45:00,31.71,31.73,31.7,31.73,100600.0,30.9963,31.0158,30.9865,31.0158,100600.0
2014-06-20 14:50:00,31.73,31.8,31.73,31.8,167900.0,31.0158,31.0843,31.0158,31.0843,167900.0
2014-06-20 14:55:00,31.79,31.83,31.77,31.82,400400.0,31.0745,31.1136,31.0549,31.1038,400400.0
2014-06-20 15:00:00,31.83,31.83,31.75,31.75,121300.0,31.1136,31.1136,31.0354,31.0354,121300.0
2014-06-20 15:05:00,31.76,31.76,31.73,31.76,124800.0,31.0452,31.0452,31.0158,31.0452,124800.0
2014-06-20 15:10:00,31.76,31.76,31.74,31.75,89000.0,31.0452,31.0452,31.0256,31.0354,89000.0
2014-06-20 15:15:00,31.75,31.76,31.74,31.74,181000.0,31.0354,31.0452,31.0256,31.0256,181000.0
2014-06-20 15:20:00,31.75,31.78,31.74,31.77,157800.0,31.0354,31.0647,31.0256,31.0549,157800.0
2014-06-20 15:25:00,31.78,31.78,31.71,31.74,227500.0,31.0647,31.0647,30.9963,31.0256,227500.0
2014-06-20 15:30:00,31.74,31.74,31.72,31.74,163700.0,31.0256,31.0256,31.0061,31.0256,163700.0
2014-06-20 15:35:00,31.74,31.76,31.73,31.76,148500.0,31.0256,31.0452,31.0158,31.0452,148500.0
2014-06-20 15:40:00,31.76,31.76,31.73,31.75,205900.0,31.0452,31.0452,31.0158,31.0354,205900.0
2014-06-20 15:45:00,31.75,31.75,31.71,31.71,244800.0,31.0354,31.0354,30.9963,30.9963,244800.0
2014-06-20 15:50:00,31.72,31.83,31.71,31.8,641700.0,31.0061,31.1136,30.9963,31.0843,641700.0
2014-06-20 15:55:00,31.79,31.85,31.79,31.85,1330000.0,31.0745,31.1331,31.0745,31.1331,1330000.0
2014-06-23 09:30:00,32.29,32.3,32.05,32.16,1474900.0,31.5632,31.573,31.3286,31.4362,1474900.0
2014-06-23 09:35:00,32.16,32.25,32.13,32.17,846400.0,31.4362,31.5241,31.4068,31.4459,846400.0
2014-06-23 09:40:00,32.17,32.2,32.09,32.19,926600.0,31.4459,31.4753,31.3677,31.4655,926600.0
2014-06-23 09:45:00,32.18,32.22,32.15,32.16,727000.0,31.4557,31.4948,31.4264,31.4362,727000.0
2014-06-23 09:50:00,32.16,32.19,32.11,32.12,550000.0,31.4362,31.4655,31.3873,31.3971,550000.0
2014-06-23 09:55:00,32.11,32.2,32.11,32.17,441600.0,31.3873,31.4753,31.3873,31.4459,441600.0
2014-06-23 10:00:00,32.17,32.17,32.05,32.1,688400.0,31.4459,31.4459,31.3286,31.3775,688400.0
2014-06-23 10:05:00,32.11,32.13,31.99,32.01,879600.0,31.3873,31.4068,31.27,31.2895,879600.0
2014-06-23 10:10:00,32.01,32.1,31.97,32.02,1091400.0,31.2895,31.3775,31.2504,31.2993,1091400.0
2014-06-23 10:15:00,32.02,32.11,32.01,32.08,497400.0,31.2993,31.3873,31.2895,31.358,497400.0
2014-06-23 10:20:00,32.09,32.11,32.0,32.02,575700.0,31.3677,31.3873,31.2798,31.2993,575700.0
2014-06-23 10:25:00,32.02,32.03,31.94,31.96,668000.0,31.2993,31.3091,31.2211,31.2407,668000.0
2014-06-23 10:30:00,31.97,32.1,31.96,32.09,634100.0,31.2504,31.3775,31.2407,31.3677,634100.0
2014-06-23 10:35:00,32.1,32.1,31.99,32.0,375400.0,31.3775,31.3775,31.27,31.2798,375400.0
2014-06-23 10:40:00,32.0,32.03,31.98,32.0,241600.0,31.2798,31.3091,31.2602,31.2798,241600.0
2014-06-23 10:45:00,31.99,32.02,31.97,31.97,337300.0,31.27,31.2993,31.2504,31.2504,337300.0
2014-06-23 10:50:00,31.97,32.02,31.97,32.0,251600.0,31.2504,31.2993,31.2504,31.2798,251600.0
2014-06-23 10:55:00,32.01,32.1,32.0,32.04,308000.0,31.2895,31.3775,31.2798,31.3189,308000.0
2014-06-23 11:00:00,32.04,32.08,32.02,32.02,273700.0,31.3189,31.358,31.2993,31.2993,273700.0
2014-06-23 11:05:00,32.02,32.04,32.01,32.04,383600.0,31.2993,31.3189,31.2895,31.3189,383600.0
2014-06-23 11:10:00,32.04,32.04,31.87,31.87,636200.0,31.3189,31.3189,31.1527,31.1527,636200.0
2014-06-23 11:15:00,31.87,31.96,31.87,31.94,478400.0,31.1527,31.2407,31.1527,31.2211,478400.0
2014-06-23 11:20:00,31.95,31.97,31.88,31.94,550100.0,31.2309,31.2504,31.1625,31.2211,550100.0
2014-06-23 11:25:00,31.94,31.94,31.82,31.84,560900.0,31.2211,31.2211,31.1038,31.1234,560900.0
2014-06-23 11:30:00,31.84,31.85,31.72,31.75,621000.0,31.1234,31.1331,31.0061,31.0354,621000.0
2014-06-23 11:35:00,31.76,31.85,31.74,31.85,210000.0,31.0452,31.1331,31.0256,31.1331,210000.0
2014-06-23 11:40:00,31.85,31.92,31.84,31.88,325400.0,31.1331,31.2016,31.1234,31.1625,325400.0
2014-06-23 11:45:00,31.89,31.91,31.83,31.9,310500.0,31.1722,31.1918,31.1136,31.182,310500.0
2014-06-23 11:50:00,31.9,31.94,31.89,31.94,227600.0,31.182,31.2211,31.1722,31.2211,227600.0
2014-06-23 11:55:00,31.94,31.99,31.93,31.97,257900.0,31.2211,31.27,31.2113,31.2504,257900.0
2014-06-23 12:00:00,31.97,32.0,31.95,31.96,313600.0,31.2504,31.2798,31.2309,31.2407,313600.0
2014-06-23 12:05:00,31.97,32.0,31.9,31.91,277400.0,31.2504,31.2798,31.182,31.1918,277400.0
2014-06-23 12:10:00,31.91,31.91,31.88,31.9,213900.0,31.1918,31.1918,31.1625,31.182,213900.0
2014-06-23 12:15:00,31.91,31.95,31.9,31.92,180800.0,31.1918,31.2309,31.182,31.2016,180800.0
2014-06-23 12:20:00,31.91,31.95,31.91,31.95,126100.0,31.1918,31.2309,31.1918,31.2309,126100.0
2014-06-23 12:25:00,31.95,31.99,31.91,31.99,257600.0,31.2309,31.27,31.1918,31.27,257600.0
2014-06-23 12:30:00,31.99,32.01,31.91,31.93,572900.0,31.27,31.2895,31.1918,31.2113,572900.0
2014-06-23 12:35:00,31.93,31.95,31.9,31.91,298200.0,31.2113,31.2309,31.182,31.1918,298200.0
2014-06-23 12:40:00,31.9,31.93,31.89,31.92,272600.0,31.182,31.2113,31.1722,31.2016,272600.0
2014-06-23 12:45:00,31.91,31.92,31.86,31.86,379000.0,31.1918,31.2016,31.1429,31.1429,379000.0
2014-06-23 12:50:00,31.86,31.89,31.83,31.85,488400.0,31.1429,31.1722,31.1136,31.1331,488400.0
2014-06-23 12:55:00,31.85,31.85,31.76,31.79,474400.0,31.1331,31.1331,31.0452,31.0745,474400.0
2014-06-23 13:00:00,31.79,31.81,31.76,31.77,603100.0,31.0745,31.094,31.0452,31.0549,603100.0
2014-06-23 13:05:00,31.77,31.77,31.73,31.74,285700.0,31.0549,31.0549,31.0158,31.0256,285700.0
2014-06-23 13:10:00,31.73,31.87,31.73,31.79,384500.0,31.0158,31.1527,31.0158,31.0745,384500.0
2014-06-23 13:15:00,31.79,31.8,31.7,31.7,279600.0,31.0745,31.0843,30.9865,30.9865,279600.0
2014-06-23 13:20:00,31.71,31.71,31.57,31.59,587900.0,30.9963,30.9963,30.8594,30.879,587900.0
2014-06-23 13:25:00,31.58,31.64,31.58,31.6,318200.0,30.8692,30.9279,30.8692,30.8888,318200.0
2014-06-23 13:30:00,31.6,31.67,31.6,31.67,254100.0,30.8888,30.9572,30.8888,30.9572,254100.0
2014-06-23 13:35:00,31.66,31.68,31.6,31.63,264600.0,30.9474,30.967,30.8888,30.9181,264600.0
2014-06-23 13:40:00,31.63,31.66,31.62,31.63,149000.0,30.9181,30.9474,30.9083,30.9181,149000.0
2014-06-23 13:45:00,31.62,31.67,31.61,31.61,295100.0,30.9083,30.9572,30.8985,30.8985,295100.0
2014-06-23 13:50:00,31.62,31.71,31.61,31.69,476300.0,30.9083,30.9963,30.8985,30.9767,476300.0
2014-06-23 13:55:00,31.69,31.72,31.68,31.71,205400.0,30.9767,31.0061,30.967,30.9963,205400.0
2014-06-23 14:00:00,31.71,31.75,31.7,31.72,240600.0,30.9963,31.0354,30.9865,31.0061,240600.0
2014-06-23 14:05:00,31.71,31.72,31.67,31.68,187400.0,30.9963,31.0061,30.9572,30.967,187400.0
2014-06-23 14:10:00,31.67,31.76,31.67,31.71,223400.0,30.9572,31.0452,30.9572,30.9963,223400.0
2014-06-23 14:15:00,31.71,31.72,31.68,31.69,223000.0,30.9963,31.0061,30.967,30.9767,223000.0
2014-06-23 14:20:00,31.69,31.74,31.67,31.72,419200.0,30.9767,31.0256,30.9572,31.0061,419200.0
2014-06-23 14:25:00,31.72,31.73,31.68,31.7,403200.0,31.0061,31.0158,30.967,30.9865,403200.0
2014-06-23 14:30:00,31.7,31.7,31.59,31.6,547700.0,30.9865,30.9865,30.879,30.8888,547700.0
2014-06-23 14:35:00,31.61,31.63,31.57,31.63,597300.0,30.8985,30.9181,30.8594,30.9181,597300.0
2014-06-23 14:40:00,31.63,31.64,31.59,31.61,365900.0,30.9181,30.9279,30.879,30.8985,365900.0
2014-06-23 14:45:00,31.61,31.61,31.57,31.58,266400.0,30.8985,30.8985,30.8594,30.8692,266400.0
2014-06-23 14:50:00,31.57,31.58,31.52,31.54,546800.0,30.8594,30.8692,30.8106,30.8301,546800.0
2014-06-23 14:55:00,31.55,31.57,31.51,31.55,499800.0,30.8399,30.8594,30.8008,30.8399,499800.0
2014-06-23 15:00:00,31.56,31.61,31.51,31.52,622400.0,30.8497,30.8985,30.8008,30.8106,622400.0
2014-06-23 15:05:00,31.52,31.59,31.44,31.46,826400.0,30.8106,30.879,30.7324,30.7519,826400.0
2014-06-23 15:10:00,31.46,31.47,31.36,31.4,1668400.0,30.7519,30.7617,30.6542,30.6933,1668400.0
2014-06-23 15:15:00,31.4,31.41,31.27,31.33,1073800.0,30.6933,30.703,30.5662,30.6248,1073800.0
2014-06-23 15:20:00,31.33,31.4,31.28,31.38,653800.0,30.6248,30.6933,30.576,30.6737,653800.0
2014-06-23 15:25:00,31.37,31.38,31.26,31.31,813600.0,30.6639,30.6737,30.5564,30.6053,813600.0
2014-06-23 15:30:00,31.31,31.36,31.29,31.34,505000.0,30.6053,30.6542,30.5857,30.6346,505000.0
2014-06-23 15:35:00,31.35,31.35,31.32,31.34,731200.0,30.6444,30.6444,30.6151,30.6346,731200.0
2014-06-23 15:40:00,31.34,31.34,31.28,31.28,503700.0,30.6346,30.6346,30.576,30.576,503700.0
2014-06-23 15:45:00,31.29,31.36,31.28,31.31,1196800.0,30.5857,30.6542,30.576,30.6053,1196800.0
2014-06-23 15:50:00,31.31,31.33,31.25,31.28,1908800.0,30.6053,30.6248,30.5466,30.576,1908800.0
2014-06-23 15:55:00,31.28,31.3,31.25,31.26,2013700.0,30.576,30.5955,30.5466,30.5564,2013700.0
2014-06-24 09:30:00,31.52,31.71,31.16,31.27,3389800.0,30.8106,30.9963,30.4587,30.5662,3389800.0
2014-06-24 09:35:00,31.27,31.83,31.22,31.75,2595600.0,30.5662,31.1136,30.5173,31.0354,2595600.0
2014-06-24 09:40:00,31.74,31.83,31.65,31.73,1942700.0,31.0256,31.1136,30.9376,31.0158,1942700.0
2014-06-24 09:45:00,31.74,31.77,31.67,31.77,1099200.0,31.0256,31.0549,30.9572,31.0549,1099200.0
2014-06-24 09:50:00,31.77,32.09,31.76,32.01,2408200.0,31.0549,31.3677,31.0452,31.2895,2408200.0
2014-06-24 09:55:00,32.01,32.05,31.92,31.99,1157300.0,31.2895,31.3286,31.2016,31.27,1157300.0
2014-06-24 10:00:00,32.0,32.3,31.99,32.2,2288700.0,31.2798,31.573,31.27,31.4753,2288700.0
2014-06-24 10:05:00,32.19,32.55,32.17,32.55,1992400.0,31.4655,31.8174,31.4459,31.8174,1992400.0
2014-06-24 10:10:00,32.55,32.83,32.47,32.67,2577800.0,31.8174,32.0911,31.7392,31.9347,2577800.0
2014-06-24 10:15:00,32.68,32.72,32.49,32.63,1379600.0,31.9445,31.9836,31.7587,31.8956,1379600.0
2014-06-24 10:20:00,32.63,32.77,32.62,32.62,968500.0,31.8956,32.0324,31.8858,31.8858,968500.0
2014-06-24 10:25:00,32.62,32.64,32.55,32.59,933400.0,31.8858,31.9054,31.8174,31.8565,933400.0
2014-06-24 10:30:00,32.59,32.66,32.51,32.64,926500.0,31.8565,31.9249,31.7783,31.9054,926500.0
2014-06-24 10:35:00,32.64,32.73,32.6,32.67,982800.0,31.9054,31.9933,31.8663,31.9347,982800.0
2014-06-24 10:40:00,32.67,32.72,32.63,32.65,668700.0,31.9347,31.9836,31.8956,31.9151,668700.0
2014-06-24 10:45:00,32.66,32.74,32.63,32.69,1016000.0,31.9249,32.0031,31.8956,31.9542,1016000.0
2014-06-24 10:50:00,32.7,32.71,32.64,32.68,596800.0,31.964,31.9738,31.9054,31.9445,596800.0
2014-06-24 10:55:00,32.69,32.8,32.67,32.79,719400.0,31.9542,32.0618,31.9347,32.052,719400.0
2014-06-24 11:00:00,32.76,32.8,32.71,32.79,637200.0,32.0227,32.0618,31.9738,32.052,637200.0
2014-06-24 11:05:00,32.79,32.82,32.75,32.81,714900.0,32.052,32.0813,32.0129,32.0715,714900.0
2014-06-24 11:10:00,32.81,32.9,32.79,32.9,835700.0,32.0715,32.1595,32.052,32.1595,835700.0
2014-06-24 11:15:00,32.9,32.97,32.87,32.91,807400.0,32.1595,32.2279,32.1302,32.1693,807400.0
2014-06-24 11:20:00,32.9,32.91,32.82,32.84,495600.0,32.1595,32.1693,32.0813,32.1009,495600.0
2014-06-24 11:25:00,32.84,32.87,32.67,32.69,771100.0,32.1009,32.1302,31.9347,31.9542,771100.0
2014-06-24 11:30:00,32.68,32.79,32.68,32.77,397400.0,31.9445,32.052,31.9445,32.0324,397400.0
2014-06-24 11:35:00,32.76,32.84,32.76,32.82,341800.0,32.0227,32.1009,32.0227,32.0813,341800.0
2014-06-24 11:40:00,32.82,32.85,32.8,32.84,282200.0,32.0813,32.1106,32.0618,32.1009,282200.0
2014-06-24 11:45:00,32.84,32.88,32.83,32.84,426400.0,32.1009,32.14,32.0911,32.1009,426400.0
2014-06-24 11:50:00,32.83,32.87,32.78,32.84,276000.0,32.0911,32.1302,32.0422,32.1009,276000.0
2014-06-24 11:55:00,32.84,32.86,32.78,32.83,490200.0,32.1009,32.1204,32.0422,32.0911,490200.0
2014-06-24 12:00:00,32.83,32.83,32.76,32.78,283600.0,32.0911,32.0911,32.0227,32.0422,283600.0
2014-06-24 12:05:00,32.78,32.84,32.74,32.83,563500.0,32.0422,32.1009,32.0031,32.0911,563500.0
2014-06-24 12:10:00,32.82,32.83,32.76,32.8,445100.0,32.0813,32.0911,32.0227,32.0618,445100.0
2014-06-24 12:15:00,32.79,32.82,32.69,32.77,569600.0,32.052,32.0813,31.9542,32.0324,569600.0
2014-06-24 12:20:00,32.77,32.81,32.71,32.8,363500.0,32.0324,32.0715,31.9738,32.0618,363500.0
2014-06-24 12:25:00,32.81,32.85,32.77,32.85,341400.0,32.0715,32.1106,32.0324,32.1106,341400.0
2014-06-24 12:30:00,32.84,32.86,32.83,32.85,271600.0,32.1009,32.1204,32.0911,32.1106,271600.0
2014-06-24 12:35:00,32.85,32.86,32.8,32.83,409200.0,32.1106,32.1204,32.0618,32.0911,409200.0
2014-06-24 12:40:00,32.83,32.84,32.78,32.79,291400.0,32.0911,32.1009,32.0422,32.052,291400.0
2014-06-24 12:45:00,32.78,32.8,32.73,32.75,406000.0,32.0422,32.0618,31.9933,32.0129,406000.0
2014-06-24 12:50:00,32.75,32.79,32.73,32.73,275300.0,32.0129,32.052,31.9933,31.9933,275300.0
2014-06-24 12:55:00,32.74,32.74,32.63,32.69,612900.0,32.0031,32.0031,31.8956,31.9542,612900.0
2014-06-24 13:00:00,32.68,32.73,32.67,32.71,436600.0,31.9445,31.9933,31.9347,31.9738,436600.0
2014-06-24 13:05:00,32.71,32.73,32.65,32.66,370000.0,31.9738,31.9933,31.9151,31.9249,370000.0
2014-06-24 13:10:00,32.65,32.72,32.64,32.68,288700.0,31.9151,31.9836,31.9054,31.9445,288700.0
2014-06-24 13:15:00,32.68,32.68,32.57,32.62,875800.0,31.9445,31.9445,31.8369,31.8858,875800.0
2014-06-24 13:20:00,32.62,32.64,32.51,32.54,693100.0,31.8858,31.9054,31.7783,31.8076,693100.0
2014-06-24 13:25:00,32.53,32.7,32.53,32.68,357400.0,31.7978,31.964,31.7978,31.9445,357400.0
2014-06-24 13:30:00,32.68,32.7,32.6,32.65,319200.0,31.9445,31.964,31.8663,31.9151,319200.0
2014-06-24 13:35:00,32.64,32.66,32.62,32.66,186800.0,31.9054,31.9249,31.8858,31.9249,186800.0
2014-06-24 13:40:00,32.66,32.68,32.63,32.64,159300.0,31.9249,31.9445,31.8956,31.9054,159300.0
2014-06-24 13:45:00,32.64,32.66,32.62,32.62,163600.0,31.9054,31.9249,31.8858,31.8858,163600.0
2014-06-24 13:50:00,32.63,32.65,32.62,32.62,137000.0,31.8956,31.9151,31.8858,31.8858,137000.0
2014-06-24 13:55:00,32.63,32.63,32.57,32.59,342700.0,31.8956,31.8956,31.8369,31.8565,342700.0
2014-06-24 14:00:00,32.59,32.67,32.58,32.67,335100.0,31.8565,31.9347,31.8467,31.9347,335100.0
2014-06-24 14:05:00,32.66,32.74,32.65,32.71,395500.0,31.9249,32.0031,31.9151,31.9738,395500.0
2014-06-24 14:10:00,32.71,32.79,32.7,32.76,433600.0,31.9738,32.052,31.964,32.0227,433600.0
2014-06-24 14:15:00,32.76,32.76,32.7,32.72,302200.0,32.0227,32.0227,31.964,31.9836,302200.0
2014-06-24 14:20:00,32.72,32.75,32.71,32.71,116300.0,31.9836,32.0129,31.9738,31.9738,116300.0
2014-06-24 14:25:00,32.72,32.73,32.63,32.67,217500.0,31.9836,31.9933,31.8956,31.9347,217500.0
2014-06-24 14:30:00,32.66,32.68,32.62,32.64,220900.0,31.9249,31.9445,31.8858,31.9054,220900.0
2014-06-24 14:35:00,32.65,32.68,32.61,32.66,252600.0,31.9151,31.9445,31.876,31.9249,252600.0
2014-06-24 14:40:00,32.65,32.75,32.65,32.72,289200.0,31.9151,32.0129,31.9151,31.9836,289200.0
2014-06-24 14:45:00,32.73,32.78,32.71,32.76,235000.0,31.9933,32.0422,31.9738,32.0227,235000.0
2014-06-24 14:50:00,32.77,32.77,32.69,32.74,171600.0,32.0324,32.0324,31.9542,32.0031,171600.0
2014-06-24 14:55:00,32.73,32.78,32.73,32.76,222000.0,31.9933,32.0422,31.9933,32.0227,222000.0
2014-06-24 15:00:00,32.76,32.76,32.53,32.56,646000.0,32.0227,32.0227,31.7978,31.8272,646000.0
2014-06-24 15:05:00,32.57,32.61,32.45,32.49,719400.0,31.8369,31.876,31.7196,31.7587,719400.0
2014-06-24 15:10:00,32.49,32.53,32.4,32.4,655000.0,31.7587,31.7978,31.6708,31.6708,655000.0
2014-06-24 15:15:00,32.39,32.48,32.37,32.46,488400.0,31.661,31.749,31.6414,31.7294,488400.0
2014-06-24 15:20:00,32.46,32.46,32.32,32.38,530600.0,31.7294,31.7294,31.5926,31.6512,530600.0
2014-06-24 15:25:00,32.37,32.45,32.27,32.4,615400.0,31.6414,31.7196,31.5437,31.6708,615400.0
2014-06-24 15:30:00,32.39,32.45,32.31,32.34,401800.0,31.661,31.7196,31.5828,31.6121,401800.0
2014-06-24 15:35:00,32.34,32.39,32.26,32.27,625100.0,31.6121,31.661,31.5339,31.5437,625100.0
2014-06-24 15:40:00,32.27,32.43,32.26,32.39,444100.0,31.5437,31.7001,31.5339,31.661,444100.0
2014-06-24 15:45:00,32.39,32.52,32.37,32.51,627500.0,31.661,31.7881,31.6414,31.7783,627500.0
2014-06-24 15:50:00,32.51,32.52,32.43,32.45,624100.0,31.7783,31.7881,31.7001,31.7196,624100.0
2014-06-24 15:55:00,32.44,32.5,32.43,32.49,952300.0,31.7099,31.7685,31.7001,31.7587,952300.0
2014-06-25 09:30:00,32.35,32.5,32.3,32.49,707700.0,31.6219,31.7685,31.573,31.7587,707700.0
2014-06-25 09:35:00,32.48,32.74,32.48,32.69,942300.0,31.749,32.0031,31.749,31.9542,942300.0
2014-06-25 09:40:00,32.7,32.71,32.55,32.65,613700.0,31.964,31.9738,31.8174,31.9151,613700.0
2014-06-25 09:45:00,32.64,32.69,32.42,32.47,559100.0,31.9054,31.9542,31.6903,31.7392,559100.0
2014-06-25 09:50:00,32.47,32.5,32.38,32.44,570800.0,31.7392,31.7685,31.6512,31.7099,570800.0
2014-06-25 09:55:00,32.45,32.45,32.35,32.36,556900.0,31.7196,31.7196,31.6219,31.6317,556900.0
2014-06-25 10:00:00,32.37,32.4,32.14,32.19,870500.0,31.6414,31.6708,31.4166,31.4655,870500.0
2014-06-25 10:05:00,32.19,32.29,32.15,32.21,546000.0,31.4655,31.5632,31.4264,31.485,546000.0
2014-06-25 10:10:00,32.21,32.3,32.15,32.3,611000.0,31.485,31.573,31.4264,31.573,611000.0
2014-06-25 10:15:00,32.3,32.3,32.1,32.15,547800.0,31.573,31.573,31.3775,31.4264,547800.0
2014-06-25 10:20:00,32.15,32.17,32.02,32.02,645100.0,31.4264,31.4459,31.2993,31.2993,645100.0
2014-06-25 10:25:00,32.02,32.09,31.95,31.96,922300.0,31.2993,31.3677,31.2309,31.2407,922300.0
2014-06-25 10:30:00,31.95,32.11,31.95,32.02,466500.0,31.2309,31.3873,31.2309,31.2993,466500.0
2014-06-25 10:35:00,32.02,32.07,31.98,32.07,355500.0,31.2993,31.3482,31.2602,31.3482,355500.0
2014-06-25 10:40:00,32.07,32.12,32.05,32.07,408400.0,31.3482,31.3971,31.3286,31.3482,408400.0
2014-06-25 10:45:00,32.07,32.08,31.91,31.92,790000.0,31.3482,31.358,31.1918,31.2016,790000.0
2014-06-25 10:50:00,31.93,31.99,31.89,31.96,491900.0,31.2113,31.27,31.1722,31.2407,491900.0
2014-06-25 10:55:00,31.95,32.08,31.94,32.05,373900.0,31.2309,31.358,31.2211,31.3286,373900.0
2014-06-25 11:00:00,32.05,32.11,32.03,32.1,327800.0,31.3286,31.3873,31.3091,31.3775,327800.0
2014-06-25 11:05:00,32.09,32.2,32.09,32.14,507700.0,31.3677,31.4753,31.3677,31.4166,507700.0
2014-06-25 11:10:00,32.15,32.24,32.15,32.21,248400.0,31.4264,31.5144,31.4264,31.485,248400.0
2014-06-25 11:15:00,32.2,32.34,32.2,32.32,645500.0,31.4753,31.6121,31.4753,31.5926,645500.0
2014-06-25 11:20:00,32.33,32.41,32.32,32.36,589100.0,31.6023,31.6805,31.5926,31.6317,589100.0
2014-06-25 11:25:00,32.37,32.43,32.33,32.4,307100.0,31.6414,31.7001,31.6023,31.6708,307100.0
2014-06-25 11:30:00,32.4,32.42,32.35,32.37,269400.0,31.6708,31.6903,31.6219,31.6414,269400.0
2014-06-25 11:35:00,32.38,32.38,32.29,32.33,390600.0,31.6512,31.6512,31.5632,31.6023,390600.0
2014-06-25 11:40:00,32.32,32.35,32.24,32.27,276200.0,31.5926,31.6219,31.5144,31.5437,276200.0
2014-06-25 11:45:00,32.28,32.28,32.22,32.23,233400.0,31.5535,31.5535,31.4948,31.5046,233400.0
2014-06-25 11:50:00,32.23,32.29,32.22,32.25,399200.0,31.5046,31.5632,31.4948,31.5241,399200.0
2014-06-25 11:55:00,32.26,32.27,32.24,32.24,413900.0,31.5339,31.5437,31.5144,31.5144,413900.0
2014-06-25 12:00:00,32.25,32.28,32.24,32.26,257300.0,31.5241,31.5535,31.5144,31.5339,257300.0
2014-06-25 12:05:00,32.26,32.27,32.24,32.25,199800.0,31.5339,31.5437,31.5144,31.5241,199800.0
2014-06-25 12:10:00,32.24,32.27,32.24,32.24,117100.0,31.5144,31.5437,31.5144,31.5144,117100.0
2014-06-25 12:15:00,32.25,32.26,32.21,32.21,282400.0,31.5241,31.5339,31.485,31.485,282400.0
2014-06-25 12:20:00,32.21,32.26,32.21,32.21,188000.0,31.485,31.5339,31.485,31.485,188000.0
2014-06-25 12:25:00,32.22,32.24,32.15,32.17,538300.0,31.4948,31.5144,31.4264,31.4459,538300.0
2014-06-25 12:30:00,32.17,32.22,32.14,32.2,323700.0,31.4459,31.4948,31.4166,31.4753,323700.0
2014-06-25 12:35:00,32.2,32.23,32.09,32.09,520900.0,31.4753,31.5046,31.3677,31.3677,520900.0
2014-06-25 12:40:00,32.1,32.13,32.04,32.12,299300.0,31.3775,31.4068,31.3189,31.3971,299300.0
2014-06-25 12:45:00,32.11,32.19,32.09,32.18,140600.0,31.3873,31.4655,31.3677,31.4557,140600.0
2014-06-25 12:50:00,32.18,32.2,32.16,32.17,170100.0,31.4557,31.4753,31.4362,31.4459,170100.0
2014-06-25 12:55:00,32.17,32.18,32.16,32.17,80700.0,31.4459,31.4557,31.4362,31.4459,80700.0
2014-06-25 13:00:00,32.17,32.26,32.16,32.25,321400.0,31.4459,31.5339,31.4362,31.5241,321400.0
2014-06-25 13:05:00,32.24,32.28,32.19,32.2,262200.0,31.5144,31.5535,31.4655,31.4753,262200.0
2014-06-25 13:10:00,32.2,32.27,32.2,32.26,185700.0,31.4753,31.5437,31.4753,31.5339,185700.0
2014-06-25 13:15:00,32.26,32.29,32.22,32.29,207300.0,31.5339,31.5632,31.4948,31.5632,207300.0
2014-06-25 13:20:00,32.29,32.34,32.28,32.31,335900.0,31.5632,31.6121,31.5535,31.5828,335900.0
2014-06-25 13:25:00,32.31,32.35,32.25,32.25,227800.0,31.5828,31.6219,31.5241,31.5241,227800.0
2014-06-25 13:30:00,32.26,32.33,32.26,32.33,150000.0,31.5339,31.6023,31.5339,31.6023,150000.0
2014-06-25 13:35:00,32.33,32.34,32.27,32.34,223000.0,31.6023,31.6121,31.5437,31.6121,223000.0
2014-06-25 13:40:00,32.34,32.34,32.28,32.34,139100.0,31.6121,31.6121,31.5535,31.6121,139100.0
2014-06-25 13:45:00,32.34,32.34,32.31,32.33,108400.0,31.6121,31.6121,31.5828,31.6023,108400.0
2014-06-25 13:50:00,32.33,32.34,32.32,32.34,205000.0,31.6023,31.6121,31.5926,31.6121,205000.0
2014-06-25 13:55:00,32.34,32.38,32.33,32.38,208000.0,31.6121,31.6512,31.6023,31.6512,208000.0
2014-06-25 14:00:00,32.38,32.38,32.36,32.36,114900.0,31.6512,31.6512,31.6317,31.6317,114900.0
2014-06-25 14:05:00,32.36,32.38,32.33,32.34,215300.0,31.6317,31.6512,31.6023,31.6121,215300.0
2014-06-25 14:10:00,32.34,32.4,32.34,32.36,133800.0,31.6121,31.6708,31.6121,31.6317,133800.0
2014-06-25 14:15:00,32.37,32.42,32.37,32.41,191200.0,31.6414,31.6903,31.6414,31.6805,191200.0
2014-06-25 14:20:00,32.41,32.5,32.41,32.47,371800.0,31.6805,31.7685,31.6805,31.7392,371800.0
2014-06-25 14:25:00,32.47,32.48,32.4,32.41,203300.0,31.7392,31.749,31.6708,31.6805,203300.0
2014-06-25 14:30:00,32.41,32.44,32.41,32.43,106400.0,31.6805,31.7099,31.6805,31.7001,106400.0
2014-06-25 14:35:00,32.43,32.47,32.43,32.47,171900.0,31.7001,31.7392,31.7001,31.7392,171900.0
2014-06-25 14:40:00,32.47,32.47,32.42,32.43,175300.0,31.7392,31.7392,31.6903,31.7001,175300.0
2014-06-25 14:45:00,32.42,32.43,32.34,32.38,271700.0,31.6903,31.7001,31.6121,31.6512,271700.0
2014-06-25 14:50:00,32.37,32.43,32.37,32.43,140900.0,31.6414,31.7001,31.6414,31.7001,140900.0
2014-06-25 14:55:00,32.42,32.43,32.36,32.37,177400.0,31.6903,31.7001,31.6317,31.6414,177400.0
2014-06-25 15:00:00,32.37,32.37,32.33,32.34,175300.0,31.6414,31.6414,31.6023,31.6121,175300.0
2014-06-25 15:05:00,32.34,32.34,32.33,32.33,225100.0,31.6121,31.6121,31.6023,31.6023,225100.0
2014-06-25 15:10:00,32.33,32.35,32.33,32.34,298400.0,31.6023,31.6219,31.6023,31.6121,298400.0
2014-06-25 15:15:00,32.34,32.34,32.31,32.31,288000.0,31.6121,31.6121,31.5828,31.5828,288000.0
2014-06-25 15:20:00,32.32,32.34,32.32,32.32,248300.0,31.5926,31.6121,31.5926,31.5926,248300.0
2014-06-25 15:25:00,32.32,32.33,32.26,32.27,172400.0,31.5926,31.6023,31.5339,31.5437,172400.0
2014-06-25 15:30:00,32.26,32.31,32.26,32.3,343600.0,31.5339,31.5828,31.5339,31.573,343600.0
2014-06-25 15:35:00,32.3,32.35,32.29,32.34,300000.0,31.573,31.6219,31.5632,31.6121,300000.0
2014-06-25 15:40:00,32.34,32.35,32.33,32.34,292800.0,31.6121,31.6219,31.6023,31.6121,292800.0
2014-06-25 15:45:00,32.34,32.36,32.29,32.29,467100.0,31.6121,31.6317,31.5632,31.5632,467100.0
2014-06-25 15:50:00,32.3,32.35,32.29,32.34,369600.0,31.573,31.6219,31.5632,31.6121,369600.0
2014-06-25 15:55:00,32.35,32.35,32.33,32.33,751300.0,31.6219,31.6219,31.6023,31.6023,751300.0
2014-06-26 09:30:00,32.31,32.4,32.14,32.24,506500.0,31.5828,31.6708,31.4166,31.5144,506500.0
2014-06-26 09:35:00,32.25,32.34,32.2,32.21,349000.0,31.5241,31.6121,31.4753,31.485,349000.0
2014-06-26 09:40:00,32.21,32.21,31.96,31.97,821500.0,31.485,31.485,31.2407,31.2504,821500.0
2014-06-26 09:45:00,31.96,31.99,31.8,31.84,928300.0,31.2407,31.27,31.0843,31.1234,928300.0
2014-06-26 09:50:00,31.85,31.94,31.8,31.92,663300.0,31.1331,31.2211,31.0843,31.2016,663300.0
2014-06-26 09:55:00,31.92,32.07,31.91,32.03,708100.0,31.2016,31.3482,31.1918,31.3091,708100.0
2014-06-26 10:00:00,32.02,32.04,31.9,32.03,492200.0,31.2993,31.3189,31.182,31.3091,492200.0
2014-06-26 10:05:00,32.02,32.04,31.92,31.95,358300.0,31.2993,31.3189,31.2016,31.2309,358300.0
2014-06-26 10:10:00,31.94,31.96,31.91,31.91,460000.0,31.2211,31.2407,31.1918,31.1918,460000.0
2014-06-26 10:15:00,31.91,32.0,31.9,32.0,247400.0,31.1918,31.2798,31.182,31.2798,247400.0
2014-06-26 10:20:00,32.0,32.07,31.96,31.98,260000.0,31.2798,31.3482,31.2407,31.2602,260000.0
2014-06-26 10:25:00,31.98,32.01,31.95,31.97,289500.0,31.2602,31.2895,31.2309,31.2504,289500.0
2014-06-26 10:30:00,31.97,31.98,31.91,31.95,300800.0,31.2504,31.2602,31.1918,31.2309,300800.0
2014-06-26 10:35:00,31.94,31.98,31.87,31.9,262400.0,31.2211,31.2602,31.1527,31.182,262400.0
2014-06-26 10:40:00,31.91,31.94,31.87,31.93,316100.0,31.1918,31.2211,31.1527,31.2113,316100.0
2014-06-26 10:45:00,31.93,32.0,31.92,31.95,281100.0,31.2113,31.2798,31.2016,31.2309,281100.0
2014-06-26 10:50:00,31.96,31.98,31.9,31.9,154000.0,31.2407,31.2602,31.182,31.182,154000.0
2014-06-26 10:55:00,31.91,31.94,31.88,31.91,188300.0,31.1918,31.2211,31.1625,31.1918,188300.0
2014-06-26 11:00:00,31.92,32.0,31.92,31.98,167600.0,31.2016,31.2798,31.2016,31.2602,167600.0
2014-06-26 11:05:00,31.99,32.0,31.94,31.96,107600.0,31.27,31.2798,31.2211,31.2407,107600.0
2014-06-26 11:10:00,31.96,31.98,31.94,31.94,94100.0,31.2407,31.2602,31.2211,31.2211,94100.0
2014-06-26 11:15:00,31.94,31.98,31.91,31.96,211100.0,31.2211,31.2602,31.1918,31.2407,211100.0
2014-06-26 11:20:00,31.96,31.97,31.93,31.96,196600.0,31.2407,31.2504,31.2113,31.2407,196600.0
2014-06-26 11:25:00,31.96,31.99,31.94,31.99,179600.0,31.2407,31.27,31.2211,31.27,179600.0
2014-06-26 11:30:00,31.98,32.01,31.93,31.95,216500.0,31.2602,31.2895,31.2113,31.2309,216500.0
2014-06-26 11:35:00,31.96,31.98,31.94,31.96,160500.0,31.2407,31.2602,31.2211,31.2407,160500.0
2014-06-26 11:40:00,31.96,31.97,31.92,31.94,129000.0,31.2407,31.2504,31.2016,31.2211,129000.0
2014-06-26 11:45:00,31.94,31.96,31.91,31.93,103600.0,31.2211,31.2407,31.1918,31.2113,103600.0
2014-06-26 11:50:00,31.92,31.96,31.91,31.95,173200.0,31.2016,31.2407,31.1918,31.2309,173200.0
2014-06-26 11:55:00,31.95,31.95,31.92,31.94,153400.0,31.2309,31.2309,31.2016,31.2211,153400.0
2014-06-26 12:00:00,31.94,31.98,31.93,31.98,146900.0,31.2211,31.2602,31.2113,31.2602,146900.0
2014-06-26 12:05:00,31.97,32.06,31.97,32.05,347200.0,31.2504,31.3384,31.2504,31.3286,347200.0
2014-06-26 12:10:00,32.06,32.1,32.05,32.09,243700.0,31.3384,31.3775,31.3286,31.3677,243700.0
2014-06-26 12:15:00,32.09,32.1,32.07,32.09,139700.0,31.3677,31.3775,31.3482,31.3677,139700.0
2014-06-26 12:20:00,32.08,32.1,32.07,32.08,112300.0,31.358,31.3775,31.3482,31.358,112300.0
2014-06-26 12:25:00,32.09,32.1,32.06,32.08,150100.0,31.3677,31.3775,31.3384,31.358,150100.0
2014-06-26 12:30:00,32.08,32.09,32.02,32.08,166000.0,31.358,31.3677,31.2993,31.358,166000.0
2014-06-26 12:35:00,32.08,32.09,32.05,32.06,61600.0,31.358,31.3677,31.3286,31.3384,61600.0
2014-06-26 12:40:00,32.05,32.07,32.03,32.06,147200.0,31.3286,31.3482,31.3091,31.3384,147200.0
2014-06-26 12:45:00,32.06,32.08,32.02,32.03,68600.0,31.3384,31.358,31.2993,31.3091,68600.0
2014-06-26 12:50:00,32.03,32.04,31.99,31.99,129400.0,31.3091,31.3189,31.27,31.27,129400.0
2014-06-26 12:55:00,32.0,32.02,31.95,31.96,77100.0,31.2798,31.2993,31.2309,31.2407,77100.0
2014-06-26 13:00:00,31.95,32.0,31.95,31.99,73800.0,31.2309,31.2798,31.2309,31.27,73800.0
2014-06-26 13:05:00,31.99,32.02,31.97,32.01,70600.0,31.27,31.2993,31.2504,31.2895,70600.0
2014-06-26 13:10:00,32.01,32.03,32.0,32.02,49500.0,31.2895,31.3091,31.2798,31.2993,49500.0
2014-06-26 13:15:00,32.01,32.04,32.01,32.04,83100.0,31.2895,31.3189,31.2895,31.3189,83100.0
2014-06-26 13:20:00,32.04,32.17,32.03,32.15,323200.0,31.3189,31.4459,31.3091,31.4264,323200.0
2014-06-26 13:25:00,32.15,32.2,32.12,32.13,219700.0,31.4264,31.4753,31.3971,31.4068,219700.0
2014-06-26 13:30:00,32.13,32.16,32.09,32.11,277700.0,31.4068,31.4362,31.3677,31.3873,277700.0
2014-06-26 13:35:00,32.11,32.12,32.08,32.11,212900.0,31.3873,31.3971,31.358,31.3873,212900.0
2014-06-26 13:40:00,32.11,32.14,32.07,32.09,133600.0,31.3873,31.4166,31.3482,31.3677,133600.0
2014-06-26 13:45:00,32.09,32.13,32.09,32.1,107900.0,31.3677,31.4068,31.3677,31.3775,107900.0
2014-06-26 13:50:00,32.09,32.12,32.08,32.1,176600.0,31.3677,31.3971,31.358,31.3775,176600.0
2014-06-26 13:55:00,32.09,32.12,32.03,32.04,161000.0,31.3677,31.3971,31.3091,31.3189,161000.0
2014-06-26 14:00:00,32.04,32.07,32.01,32.04,138700.0,31.3189,31.3482,31.2895,31.3189,138700.0
2014-06-26 14:05:00,32.04,32.05,32.01,32.02,155900.0,31.3189,31.3286,31.2895,31.2993,155900.0
2014-06-26 14:10:00,32.03,32.05,32.0,32.02,248200.0,31.3091,31.3286,31.2798,31.2993,248200.0
2014-06-26 14:15:00,32.03,32.03,31.97,31.97,396300.0,31.3091,31.3091,31.2504,31.2504,396300.0
2014-06-26 14:20:00,31.98,32.04,31.95,32.03,170400.0,31.2602,31.3189,31.2309,31.3091,170400.0
2014-06-26 14:25:00,32.04,32.05,32.01,32.02,153700.0,31.3189,31.3286,31.2895,31.2993,153700.0
2014-06-26 14:30:00,32.03,32.05,32.01,32.05,206400.0,31.3091,31.3286,31.2895,31.3286,206400.0
2014-06-26 14:35:00,32.05,32.09,32.04,32.07,139500.0,31.3286,31.3677,31.3189,31.3482,139500.0
2014-06-26 14:40:00,32.08,32.08,32.04,32.06,88600.0,31.358,31.358,31.3189,31.3384,88600.0
2014-06-26 14:45:00,32.06,32.09,32.02,32.09,127200.0,31.3384,31.3677,31.2993,31.3677,127200.0
2014-06-26 14:50:00,32.09,32.12,32.06,32.09,354700.0,31.3677,31.3971,31.3384,31.3677,354700.0
2014-06-26 14:55:00,32.1,32.1,32.07,32.08,37300.0,31.3775,31.3775,31.3482,31.358,37300.0
2014-06-26 15:00:00,32.08,32.11,32.07,32.11,131800.0,31.358,31.3873,31.3482,31.3873,131800.0
2014-06-26 15:05:00,32.11,32.15,32.08,32.13,300700.0,31.3873,31.4264,31.358,31.4068,300700.0
2014-06-26 15:10:00,32.14,32.15,32.09,32.1,126300.0,31.4166,31.4264,31.3677,31.3775,126300.0
2014-06-26 15:15:00,32.1,32.11,32.05,32.07,70900.0,31.3775,31.3873,31.3286,31.3482,70900.0
2014-06-26 15:20:00,32.07,32.09,32.05,32.07,150000.0,31.3482,31.3677,31.3286,31.3482,150000.0
2014-06-26 15:25:00,32.06,32.07,31.94,31.96,385400.0,31.3384,31.3482,31.2211,31.2407,385400.0
2014-06-26 15:30:00,31.96,32.0,31.94,31.98,190700.0,31.2407,31.2798,31.2211,31.2602,190700.0
2014-06-26 15:35:00,31.98,32.05,31.97,32.02,186800.0,31.2602,31.3286,31.2504,31.2993,186800.0
2014-06-26 15:40:00,32.02,32.02,31.96,31.99,276500.0,31.2993,31.2993,31.2407,31.27,276500.0
2014-06-26 15:45:00,31.99,32.0,31.96,32.0,612900.0,31.27,31.2798,31.2407,31.2798,612900.0
2014-06-26 15:50:00,32.01,32.03,31.98,31.98,218600.0,31.2895,31.3091,31.2602,31.2602,218600.0
2014-06-26 15:55:00,31.99,32.0,31.97,32.0,662100.0,31.27,31.2798,31.2504,31.2798,662100.0
2014-06-27 09:30:00,31.88,31.93,31.71,31.78,947100.0,31.1625,31.2113,30.9963,31.0647,947100.0
2014-06-27 09:35:00,31.77,31.86,31.71,31.75,591400.0,31.0549,31.1429,30.9963,31.0354,591400.0
2014-06-27 09:40:00,31.76,31.8,31.7,31.71,385400.0,31.0452,31.0843,30.9865,30.9963,385400.0
2014-06-27 09:45:00,31.71,31.74,31.63,31.69,706900.0,30.9963,31.0256,30.9181,30.9767,706900.0
2014-06-27 09:50:00,31.68,31.69,31.62,31.66,488300.0,30.967,30.9767,30.9083,30.9474,488300.0
2014-06-27 09:55:00,31.65,31.7,31.64,31.65,324900.0,30.9376,30.9865,30.9279,30.9376,324900.0
2014-06-27 10:00:00,31.66,31.76,31.66,31.74,354100.0,30.9474,31.0452,30.9474,31.0256,354100.0
2014-06-27 10:05:00,31.75,31.75,31.63,31.65,294800.0,31.0354,31.0354,30.9181,30.9376,294800.0
2014-06-27 10:10:00,31.65,31.69,31.6,31.63,475400.0,30.9376,30.9767,30.8888,30.9181,475400.0
2014-06-27 10:15:00,31.63,31.68,31.6,31.61,307900.0,30.9181,30.967,30.8888,30.8985,307900.0
2014-06-27 10:20:00,31.6,31.65,31.6,31.62,229000.0,30.8888,30.9376,30.8888,30.9083,229000.0
2014-06-27 10:25:00,31.62,31.64,31.58,31.6,241200.0,30.9083,30.9279,30.8692,30.8888,241200.0
2014-06-27 10:30:00,31.59,31.62,31.51,31.54,413000.0,30.879,30.9083,30.8008,30.8301,413000.0
2014-06-27 10:35:00,31.53,31.53,31.51,31.51,259200.0,30.8203,30.8203,30.8008,30.8008,259200.0
2014-06-27 10:40:00,31.51,31.6,31.51,31.52,405200.0,30.8008,30.8888,30.8008,30.8106,405200.0
2014-06-27 10:45:00,31.52,31.57,31.5,31.51,614200.0,30.8106,30.8594,30.791,30.8008,614200.0
2014-06-27 10:50:00,31.5,31.59,31.5,31.59,269700.0,30.791,30.879,30.791,30.879,269700.0
2014-06-27 10:55:00,31.59,31.63,31.57,31.58,178600.0,30.879,30.9181,30.8594,30.8692,178600.0
2014-06-27 11:00:00,31.59,31.63,31.58,31.62,236300.0,30.879,30.9181,30.8692,30.9083,236300.0
2014-06-27 11:05:00,31.62,31.69,31.61,31.69,287700.0,30.9083,30.9767,30.8985,30.9767,287700.0
2014-06-27 11:10:00,31.68,31.69,31.63,31.66,218100.0,30.967,30.9767,30.9181,30.9474,218100.0
2014-06-27 11:15:00,31.66,31.67,31.58,31.59,234200.0,30.9474,30.9572,30.8692,30.879,234200.0
2014-06-27 11:20:00,31.58,31.59,31.55,31.55,146900.0,30.8692,30.879,30.8399,30.8399,146900.0
2014-06-27 11:25:00,31.55,31.57,31.54,31.54,87700.0,30.8399,30.8594,30.8301,30.8301,87700.0
2014-06-27 11:30:00,31.55,31.6,31.54,31.57,163900.0,30.8399,30.8888,30.8301,30.8594,163900.0
2014-06-27 11:35:00,31.56,31.59,31.53,31.55,478400.0,30.8497,30.879,30.8203,30.8399,478400.0
2014-06-27 11:40:00,31.55,31.62,31.54,31.61,253300.0,30.8399,30.9083,30.8301,30.8985,253300.0
2014-06-27 11:45:00,31.6,31.66,31.59,31.66,220000.0,30.8888,30.9474,30.879,30.9474,220000.0
2014-06-27 11:50:00,31.65,31.7,31.65,31.65,371200.0,30.9376,30.9865,30.9376,30.9376,371200.0
2014-06-27 11:55:00,31.66,31.68,31.55,31.56,233800.0,30.9474,30.967,30.8399,30.8497,233800.0
2014-06-27 12:00:00,31.56,31.58,31.55,31.55,217200.0,30.8497,30.8692,30.8399,30.8399,217200.0
2014-06-27 12:05:00,31.55,31.59,31.55,31.57,133500.0,30.8399,30.879,30.8399,30.8594,133500.0
2014-06-27 12:10:00,31.57,31.61,31.56,31.59,512000.0,30.8594,30.8985,30.8497,30.879,512000.0
2014-06-27 12:15:00,31.59,31.61,31.58,31.59,184500.0,30.879,30.8985,30.8692,30.879,184500.0
2014-06-27 12:20:00,31.59,31.62,31.55,31.6,222200.0,30.879,30.9083,30.8399,30.8888,222200.0
2014-06-27 12:25:00,31.6,31.61,31.58,31.59,323800.0,30.8888,30.8985,30.8692,30.879,323800.0
2014-06-27 12:30:00,31.59,31.59,31.54,31.56,201900.0,30.879,30.879,30.8301,30.8497,201900.0
2014-06-27 12:35:00,31.56,31.62,31.55,31.6,164000.0,30.8497,30.9083,30.8399,30.8888,164000.0
2014-06-27 12:40:00,31.6,31.62,31.59,31.61,158600.0,30.8888,30.9083,30.879,30.8985,158600.0
2014-06-27 12:45:00,31.61,31.65,31.61,31.64,172800.0,30.8985,30.9376,30.8985,30.9279,172800.0
2014-06-27 12:50:00,31.65,31.66,31.59,31.62,306900.0,30.9376,30.9474,30.879,30.9083,306900.0
2014-06-27 12:55:00,31.61,31.63,31.59,31.6,216900.0,30.8985,30.9181,30.879,30.8888,216900.0
2014-06-27 13:00:00,31.6,31.61,31.59,31.6,161300.0,30.8888,30.8985,30.879,30.8888,161300.0
2014-06-27 13:05:00,31.6,31.61,31.58,31.58,194600.0,30.8888,30.8985,30.8692,30.8692,194600.0
2014-06-27 13:10:00,31.59,31.59,31.56,31.56,96800.0,30.879,30.879,30.8497,30.8497,96800.0
2014-06-27 13:15:00,31.57,31.57,31.45,31.55,613600.0,30.8594,30.8594,30.7421,30.8399,613600.0
2014-06-27 13:20:00,31.54,31.57,31.47,31.55,323900.0,30.8301,30.8594,30.7617,30.8399,323900.0
2014-06-27 13:25:00,31.54,31.6,31.5,31.58,166400.0,30.8301,30.8888,30.791,30.8692,166400.0
2014-06-27 13:30:00,31.58,31.59,31.53,31.53,170000.0,30.8692,30.879,30.8203,30.8203,170000.0
2014-06-27 13:35:00,31.54,31.57,31.53,31.54,78100.0,30.8301,30.8594,30.8203,30.8301,78100.0
2014-06-27 13:40:00,31.54,31.6,31.51,31.59,198200.0,30.8301,30.8888,30.8008,30.879,198200.0
2014-06-27 13:45:00,31.59,31.6,31.5,31.5,134700.0,30.879,30.8888,30.791,30.791,134700.0
2014-06-27 13:50:00,31.5,31.54,31.47,31.54,171700.0,30.791,30.8301,30.7617,30.8301,171700.0
2014-06-27 13:55:00,31.54,31.55,31.48,31.48,440400.0,30.8301,30.8399,30.7715,30.7715,440400.0
2014-06-27 14:00:00,31.49,31.56,31.45,31.55,361800.0,30.7812,30.8497,30.7421,30.8399,361800.0
2014-06-27 14:05:00,31.56,31.57,31.5,31.52,274200.0,30.8497,30.8594,30.791,30.8106,274200.0
2014-06-27 14:10:00,31.53,31.55,31.5,31.5,167000.0,30.8203,30.8399,30.791,30.791,167000.0
2014-06-27 14:15:00,31.5,31.51,31.47,31.5,174700.0,30.791,30.8008,30.7617,30.791,174700.0
2014-06-27 14:20:00,31.5,31.55,31.49,31.55,154600.0,30.791,30.8399,30.7812,30.8399,154600.0
2014-06-27 14:25:00,31.55,31.56,31.53,31.54,90500.0,30.8399,30.8497,30.8203,30.8301,90500.0
2014-06-27 14:30:00,31.55,31.58,31.52,31.55,142200.0,30.8399,30.8692,30.8106,30.8399,142200.0
2014-06-27 14:35:00,31.56,31.58,31.53,31.55,195400.0,30.8497,30.8692,30.8203,30.8399,195400.0
2014-06-27 14:40:00,31.55,31.6,31.54,31.6,178300.0,30.8399,30.8888,30.8301,30.8888,178300.0
2014-06-27 14:45:00,31.6,31.6,31.56,31.56,128300.0,30.8888,30.8888,30.8497,30.8497,128300.0
2014-06-27 14:50:00,31.56,31.59,31.54,31.56,238700.0,30.8497,30.879,30.8301,30.8497,238700.0
2014-06-27 14:55:00,31.55,31.56,31.51,31.52,125200.0,30.8399,30.8497,30.8008,30.8106,125200.0
2014-06-27 15:00:00,31.52,31.55,31.51,31.52,156400.0,30.8106,30.8399,30.8008,30.8106,156400.0
2014-06-27 15:05:00,31.53,31.55,31.52,31.55,106400.0,30.8203,30.8399,30.8106,30.8399,106400.0
2014-06-27 15:10:00,31.55,31.56,31.53,31.55,121800.0,30.8399,30.8497,30.8203,30.8399,121800.0
2014-06-27 15:15:00,31.56,31.56,31.52,31.53,169400.0,30.8497,30.8497,30.8106,30.8203,169400.0
2014-06-27 15:20:00,31.54,31.58,31.53,31.57,300400.0,30.8301,30.8692,30.8203,30.8594,300400.0
2014-06-27 15:25:00,31.57,31.58,31.51,31.51,198500.0,30.8594,30.8692,30.8008,30.8008,198500.0
2014-06-27 15:30:00,31.52,31.56,31.51,31.56,349600.0,30.8106,30.8497,30.8008,30.8497,349600.0
2014-06-27 15:35:00,31.56,31.56,31.52,31.53,274200.0,30.8497,30.8497,30.8106,30.8203,274200.0
2014-06-27 15:40:00,31.52,31.55,31.52,31.54,359600.0,30.8106,30.8399,30.8106,30.8301,359600.0
2014-06-27 15:45:00,31.54,31.54,31.48,31.49,592900.0,30.8301,30.8301,30.7715,30.7812,592900.0
2014-06-27 15:50:00,31.49,31.58,31.48,31.52,1226800.0,30.7812,30.8692,30.7715,30.8106,1226800.0
2014-06-27 15:55:00,31.53,31.53,31.45,31.46,1784700.0,30.8203,30.8203,30.7421,30.7519,1784700.0
2014-06-30 09:30:00,32.06,32.28,31.9,32.09,1704300.0,31.3384,31.5535,31.182,31.3677,1704300.0
2014-06-30 09:35:00,32.08,32.25,32.08,32.19,756600.0,31.358,31.5241,31.358,31.4655,756600.0
2014-06-30 09:40:00,32.19,32.24,32.15,32.16,575600.0,31.4655,31.5144,31.4264,31.4362,575600.0
2014-06-30 09:45:00,32.16,32.35,32.16,32.34,849100.0,31.4362,31.6219,31.4362,31.6121,849100.0
2014-06-30 09:50:00,32.35,32.42,32.33,32.41,710900.0,31.6219,31.6903,31.6023,31.6805,710900.0
2014-06-30 09:55:00,32.42,32.49,32.41,32.49,501100.0,31.6903,31.7587,31.6805,31.7587,501100.0
2014-06-30 10:00:00,32.48,32.6,32.46,32.58,1270300.0,31.749,31.8663,31.7294,31.8467,1270300.0
2014-06-30 10:05:00,32.58,32.73,32.57,32.64,941700.0,31.8467,31.9933,31.8369,31.9054,941700.0
2014-06-30 10:10:00,32.64,32.7,32.6,32.69,610200.0,31.9054,31.964,31.8663,31.9542,610200.0
2014-06-30 10:15:00,32.7,32.72,32.63,32.68,431600.0,31.964,31.9836,31.8956,31.9445,431600.0
2014-06-30 10:20:00,32.68,32.69,32.57,32.6,539700.0,31.9445,31.9542,31.8369,31.8663,539700.0
2014-06-30 10:25:00,32.6,32.68,32.59,32.68,364400.0,31.8663,31.9445,31.8565,31.9445,364400.0
2014-06-30 10:30:00,32.68,32.69,32.63,32.66,336500.0,31.9445,31.9542,31.8956,31.9249,336500.0
2014-06-30 10:35:00,32.66,32.66,32.58,32.63,381300.0,31.9249,31.9249,31.8467,31.8956,381300.0
2014-06-30 10:40:00,32.63,32.69,32.61,32.64,334400.0,31.8956,31.9542,31.876,31.9054,334400.0
2014-06-30 10:45:00,32.64,32.67,32.63,32.67,253000.0,31.9054,31.9347,31.8956,31.9347,253000.0
2014-06-30 10:50:00,32.66,32.66,32.6,32.62,337200.0,31.9249,31.9249,31.8663,31.8858,337200.0
2014-06-30 10:55:00,32.62,32.65,32.61,32.64,426800.0,31.8858,31.9151,31.876,31.9054,426800.0
2014-06-30 11:00:00,32.63,32.67,32.62,32.66,286000.0,31.8956,31.9347,31.8858,31.9249,286000.0
2014-06-30 11:05:00,32.66,32.67,32.62,32.64,164800.0,31.9249,31.9347,31.8858,31.9054,164800.0
2014-06-30 11:10:00,32.63,32.66,32.62,32.64,156700.0,31.8956,31.9249,31.8858,31.9054,156700.0
2014-06-30 11:15:00,32.64,32.69,32.63,32.69,209700.0,31.9054,31.9542,31.8956,31.9542,209700.0
2014-06-30 11:20:00,32.68,32.69,32.67,32.69,247400.0,31.9445,31.9542,31.9347,31.9542,247400.0
2014-06-30 11:25:00,32.69,32.79,32.69,32.75,532400.0,31.9542,32.052,31.9542,32.0129,532400.0
2014-06-30 11:30:00,32.76,32.77,32.72,32.75,200600.0,32.0227,32.0324,31.9836,32.0129,200600.0
2014-06-30 11:35:00,32.75,32.77,32.72,32.73,180100.0,32.0129,32.0324,31.9836,31.9933,180100.0
2014-06-30 11:40:00,32.74,32.74,32.69,32.69,241700.0,32.0031,32.0031,31.9542,31.9542,241700.0
2014-06-30 11:45:00,32.69,32.73,32.63,32.63,324700.0,31.9542,31.9933,31.8956,31.8956,324700.0
2014-06-30 11:50:00,32.63,32.67,32.63,32.67,147600.0,31.8956,31.9347,31.8956,31.9347,147600.0
2014-06-30 11:55:00,32.67,32.67,32.6,32.63,210700.0,31.9347,31.9347,31.8663,31.8956,210700.0
2014-06-30 12:00:00,32.64,32.7,32.63,32.7,120500.0,31.9054,31.964,31.8956,31.964,120500.0
2014-06-30 12:05:00,32.7,32.7,32.67,32.7,92100.0,31.964,31.964,31.9347,31.964,92100.0
2014-06-30 12:10:00,32.7,32.78,32.7,32.75,391200.0,31.964,32.0422,31.964,32.0129,391200.0
2014-06-30 12:15:00,32.75,32.8,32.75,32.8,191700.0,32.0129,32.0618,32.0129,32.0618,191700.0
2014-06-30 12:20:00,32.8,32.89,32.79,32.89,369800.0,32.0618,32.1497,32.052,32.1497,369800.0
2014-06-30 12:25:00,32.89,32.9,32.86,32.86,245400.0,32.1497,32.1595,32.1204,32.1204,245400.0
2014-06-30 12:30:00,32.86,32.89,32.82,32.88,246200.0,32.1204,32.1497,32.0813,32.14,246200.0
2014-06-30 12:35:00,32.87,32.94,32.87,32.93,239000.0,32.1302,32.1986,32.1302,32.1888,239000.0
2014-06-30 12:40:00,32.94,32.94,32.9,32.93,197200.0,32.1986,32.1986,32.1595,32.1888,197200.0
2014-06-30 12:45:00,32.94,32.99,32.94,32.99,400600.0,32.1986,32.2475,32.1986,32.2475,400600.0
2014-06-30 12:50:00,32.98,33.05,32.96,33.01,565200.0,32.2377,32.3061,32.2182,32.267,565200.0
2014-06-30 12:55:00,33.0,33.02,32.96,32.98,264500.0,32.2573,32.2768,32.2182,32.2377,264500.0
2014-06-30 13:00:00,32.97,33.0,32.96,32.96,213700.0,32.2279,32.2573,32.2182,32.2182,213700.0
2014-06-30 13:05:00,32.97,32.97,32.93,32.96,152700.0,32.2279,32.2279,32.1888,32.2182,152700.0
2014-06-30 13:10:00,32.95,33.0,32.95,33.0,230500.0,32.2084,32.2573,32.2084,32.2573,230500.0
2014-06-30 13:15:00,33.0,33.05,32.95,32.96,465000.0,32.2573,32.3061,32.2084,32.2182,465000.0
2014-06-30 13:20:00,32.96,33.0,32.94,32.97,167400.0,32.2182,32.2573,32.1986,32.2279,167400.0
2014-06-30 13:25:00,32.98,33.0,32.98,33.0,119100.0,32.2377,32.2573,32.2377,32.2573,119100.0
2014-06-30 13:30:00,33.0,33.0,32.93,32.95,160000.0,32.2573,32.2573,32.1888,32.2084,160000.0
2014-06-30 13:35:00,32.96,33.0,32.95,32.99,212300.0,32.2182,32.2573,32.2084,32.2475,212300.0
2014-06-30 13:40:00,32.98,33.0,32.98,33.0,178800.0,32.2377,32.2573,32.2377,32.2573,178800.0
2014-06-30 13:45:00,33.0,33.0,32.96,32.97,178700.0,32.2573,32.2573,32.2182,32.2279,178700.0
2014-06-30 13:50:00,32.96,32.99,32.94,32.99,139300.0,32.2182,32.2475,32.1986,32.2475,139300.0
2014-06-30 13:55:00,32.99,32.99,32.97,32.98,92800.0,32.2475,32.2475,32.2279,32.2377,92800.0
2014-06-30 14:00:00,32.98,33.0,32.95,32.95,192400.0,32.2377,32.2573,32.2084,32.2084,192400.0
2014-06-30 14:05:00,32.95,32.96,32.95,32.95,123600.0,32.2084,32.2182,32.2084,32.2084,123600.0
2014-06-30 14:10:00,32.95,32.96,32.91,32.96,219400.0,32.2084,32.2182,32.1693,32.2182,219400.0
2014-06-30 14:15:00,32.96,32.96,32.95,32.96,105200.0,32.2182,32.2182,32.2084,32.2182,105200.0
2014-06-30 14:20:00,32.95,32.99,32.95,32.98,266300.0,32.2084,32.2475,32.2084,32.2377,266300.0
2014-06-30 14:25:00,32.98,32.99,32.98,32.98,104300.0,32.2377,32.2475,32.2377,32.2377,104300.0
2014-06-30 14:30:00,32.98,32.99,32.97,32.98,97300.0,32.2377,32.2475,32.2279,32.2377,97300.0
2014-06-30 14:35:00,32.98,32.99,32.98,32.98,94100.0,32.2377,32.2475,32.2377,32.2377,94100.0
2014-06-30 14:40:00,32.98,32.99,32.95,32.97,245300.0,32.2377,32.2475,32.2084,32.2279,245300.0
2014-06-30 14:45:00,32.97,32.99,32.94,32.98,155700.0,32.2279,32.2475,32.1986,32.2377,155700.0
2014-06-30 14:50:00,32.99,32.99,32.95,32.96,150600.0,32.2475,32.2475,32.2084,32.2182,150600.0
2014-06-30 14:55:00,32.97,32.98,32.91,32.92,258400.0,32.2279,32.2377,32.1693,32.1791,258400.0
2014-06-30 15:00:00,32.91,32.93,32.87,32.9,356700.0,32.1693,32.1888,32.1302,32.1595,356700.0
2014-06-30 15:05:00,32.9,32.96,32.9,32.96,174200.0,32.1595,32.2182,32.1595,32.2182,174200.0
2014-06-30 15:10:00,32.95,32.98,32.93,32.97,180500.0,32.2084,32.2377,32.1888,32.2279,180500.0
2014-06-30 15:15:00,32.97,32.99,32.96,32.98,205000.0,32.2279,32.2475,32.2182,32.2377,205000.0
2014-06-30 15:20:00,32.99,32.99,32.97,32.98,260600.0,32.2475,32.2475,32.2279,32.2377,260600.0
2014-06-30 15:25:00,32.98,32.99,32.97,32.99,330800.0,32.2377,32.2475,32.2279,32.2475,330800.0
2014-06-30 15:30:00,32.99,33.0,32.97,33.0,461500.0,32.2475,32.2573,32.2279,32.2573,461500.0
2014-06-30 15:35:00,33.0,33.01,32.95,32.95,697600.0,32.2573,32.267,32.2084,32.2084,697600.0
2014-06-30 15:40:00,32.95,32.99,32.93,32.98,514500.0,32.2084,32.2475,32.1888,32.2377,514500.0
2014-06-30 15:45:00,32.98,32.99,32.96,32.98,468500.0,32.2377,32.2475,32.2182,32.2377,468500.0
2014-06-30 15:50:00,32.98,32.99,32.94,32.94,683000.0,32.2377,32.2475,32.1986,32.1986,683000.0
2014-06-30 15:55:00,32.95,32.96,32.93,32.95,1002100.0,32.2084,32.2182,32.1888,32.2084,1002100.0
2014-07-01 09:30:00,33.26,33.32,33.07,33.18,1328500.0,32.5114,32.5701,32.3257,32.4332,1328500.0
2014-07-01 09:35:00,33.12,33.3,33.12,33.23,1056000.0,32.3746,32.5505,32.3746,32.4821,1056000.0
2014-07-01 09:40:00,33.23,33.29,33.17,33.2,611200.0,32.4821,32.5407,32.4234,32.4528,611200.0
2014-07-01 09:45:00,33.21,33.25,33.08,33.17,823100.0,32.4625,32.5016,32.3355,32.4234,823100.0
2014-07-01 09:50:00,33.17,33.22,33.14,33.18,469400.0,32.4234,32.4723,32.3941,32.4332,469400.0
2014-07-01 09:55:00,33.19,33.27,33.18,33.25,312100.0,32.443,32.5212,32.4332,32.5016,312100.0
2014-07-01 10:00:00,33.25,33.35,33.25,33.31,553300.0,32.5016,32.5994,32.5016,32.5603,553300.0
2014-07-01 10:05:00,33.32,33.35,33.23,33.29,445300.0,32.5701,32.5994,32.4821,32.5407,445300.0
2014-07-01 10:10:00,33.29,33.41,33.29,33.4,316300.0,32.5407,32.658,32.5407,32.6483,316300.0
2014-07-01 10:15:00,33.4,33.5,33.4,33.47,592400.0,32.6483,32.746,32.6483,32.7167,592400.0
2014-07-01 10:20:00,33.47,33.5,33.38,33.44,404100.0,32.7167,32.746,32.6287,32.6874,404100.0
2014-07-01 10:25:00,33.43,33.5,33.43,33.47,490000.0,32.6776,32.746,32.6776,32.7167,490000.0
2014-07-01 10:30:00,33.47,33.55,33.46,33.55,407900.0,32.7167,32.7949,32.7069,32.7949,407900.0
2014-07-01 10:35:00,33.55,33.55,33.46,33.48,414200.0,32.7949,32.7949,32.7069,32.7265,414200.0
2014-07-01 10:40:00,33.48,33.5,33.42,33.46,389000.0,32.7265,32.746,32.6678,32.7069,389000.0
2014-07-01 10:45:00,33.46,33.47,33.42,33.47,262700.0,32.7069,32.7167,32.6678,32.7167,262700.0
2014-07-01 10:50:00,33.46,33.47,33.42,33.47,204000.0,32.7069,32.7167,32.6678,32.7167,204000.0
2014-07-01 10:55:00,33.46,33.58,33.46,33.57,530800.0,32.7069,32.8242,32.7069,32.8144,530800.0
2014-07-01 11:00:00,33.58,33.67,33.57,33.66,416300.0,32.8242,32.9122,32.8144,32.9024,416300.0
2014-07-01 11:05:00,33.66,33.71,33.66,33.69,413800.0,32.9024,32.9513,32.9024,32.9317,413800.0
2014-07-01 11:10:00,33.7,33.79,33.69,33.77,493500.0,32.9415,33.0295,32.9317,33.0099,493500.0
2014-07-01 11:15:00,33.78,33.81,33.73,33.79,528400.0,33.0197,33.049,32.9708,33.0295,528400.0
2014-07-01 11:20:00,33.8,33.85,33.77,33.84,404000.0,33.0392,33.0881,33.0099,33.0783,404000.0
2014-07-01 11:25:00,33.84,33.95,33.83,33.92,639200.0,33.0783,33.1859,33.0686,33.1565,639200.0
2014-07-01 11:30:00,33.92,33.97,33.9,33.97,552000.0,33.1565,33.2054,33.137,33.2054,552000.0
2014-07-01 11:35:00,33.96,33.97,33.9,33.95,377200.0,33.1956,33.2054,33.137,33.1859,377200.0
2014-07-01 11:40:00,33.95,33.96,33.82,33.86,537900.0,33.1859,33.1956,33.0588,33.0979,537900.0
2014-07-01 11:45:00,33.86,33.9,33.85,33.88,299200.0,33.0979,33.137,33.0881,33.1174,299200.0
2014-07-01 11:50:00,33.88,33.98,33.86,33.98,319500.0,33.1174,33.2152,33.0979,33.2152,319500.0
2014-07-01 11:55:00,33.98,34.09,33.97,34.08,958700.0,33.2152,33.3227,33.2054,33.3129,958700.0
2014-07-01 12:00:00,34.07,34.15,34.07,34.15,447800.0,33.3032,33.3814,33.3032,33.3814,447800.0
2014-07-01 12:05:00,34.15,34.15,34.06,34.1,577500.0,33.3814,33.3814,33.2934,33.3325,577500.0
2014-07-01 12:10:00,34.1,34.15,34.08,34.12,238700.0,33.3325,33.3814,33.3129,33.352,238700.0
2014-07-01 12:15:00,34.12,34.15,34.11,34.13,364900.0,33.352,33.3814,33.3423,33.3618,364900.0
2014-07-01 12:20:00,34.14,34.19,34.12,34.15,346700.0,33.3716,33.4205,33.352,33.3814,346700.0
2014-07-01 12:25:00,34.16,34.18,34.12,34.17,275900.0,33.3911,33.4107,33.352,33.4009,275900.0
2014-07-01 12:30:00,34.18,34.27,34.17,34.24,466300.0,33.4107,33.4987,33.4009,33.4693,466300.0
2014-07-01 12:35:00,34.23,34.38,34.21,34.33,642900.0,33.4596,33.6062,33.44,33.5573,642900.0
2014-07-01 12:40:00,34.33,34.41,34.3,34.39,431500.0,33.5573,33.6355,33.528,33.616,431500.0
2014-07-01 12:45:00,34.39,34.39,34.26,34.28,346700.0,33.616,33.616,33.4889,33.5084,346700.0
2014-07-01 12:50:00,34.29,34.29,34.21,34.25,245300.0,33.5182,33.5182,33.44,33.4791,245300.0
2014-07-01 12:55:00,34.25,34.32,34.21,34.27,305200.0,33.4791,33.5475,33.44,33.4987,305200.0
2014-07-01 13:00:00,34.28,34.32,34.22,34.31,344700.0,33.5084,33.5475,33.4498,33.5378,344700.0
2014-07-01 13:05:00,34.32,34.44,34.32,34.41,581000.0,33.5475,33.6648,33.5475,33.6355,581000.0
2014-07-01 13:10:00,34.4,34.5,34.35,34.4,1295000.0,33.6257,33.7235,33.5769,33.6257,1295000.0
2014-07-01 13:15:00,34.41,34.44,34.38,34.41,466500.0,33.6355,33.6648,33.6062,33.6355,466500.0
2014-07-01 13:20:00,34.4,34.44,34.35,34.37,391800.0,33.6257,33.6648,33.5769,33.5964,391800.0
2014-07-01 13:25:00,34.36,34.4,34.33,34.35,479400.0,33.5866,33.6257,33.5573,33.5769,479400.0
2014-07-01 13:30:00,34.34,34.38,34.29,34.3,325800.0,33.5671,33.6062,33.5182,33.528,325800.0
2014-07-01 13:35:00,34.3,34.31,34.27,34.27,275900.0,33.528,33.5378,33.4987,33.4987,275900.0
2014-07-01 13:40:00,34.27,34.27,34.21,34.23,486700.0,33.4987,33.4987,33.44,33.4596,486700.0
2014-07-01 13:45:00,34.23,34.27,34.23,34.26,208700.0,33.4596,33.4987,33.4596,33.4889,208700.0
2014-07-01 13:50:00,34.27,34.29,34.25,34.27,350200.0,33.4987,33.5182,33.4791,33.4987,350200.0
2014-07-01 13:55:00,34.27,34.28,34.23,34.23,241500.0,33.4987,33.5084,33.4596,33.4596,241500.0
2014-07-01 14:00:00,34.24,34.25,34.18,34.18,191100.0,33.4693,33.4791,33.4107,33.4107,191100.0
2014-07-01 14:05:00,34.19,34.2,34.14,34.15,347300.0,33.4205,33.4302,33.3716,33.3814,347300.0
2014-07-01 14:10:00,34.15,34.17,34.12,34.17,277900.0,33.3814,33.4009,33.352,33.4009,277900.0
2014-07-01 14:15:00,34.16,34.2,34.16,34.19,160000.0,33.3911,33.4302,33.3911,33.4205,160000.0
2014-07-01 14:20:00,34.19,34.19,34.11,34.11,196100.0,33.4205,33.4205,33.3423,33.3423,196100.0
2014-07-01 14:25:00,34.11,34.11,34.06,34.09,339000.0,33.3423,33.3423,33.2934,33.3227,339000.0
2014-07-01 14:30:00,34.09,34.11,34.09,34.09,289700.0,33.3227,33.3423,33.3227,33.3227,289700.0
2014-07-01 14:35:00,34.09,34.19,34.09,34.18,429700.0,33.3227,33.4205,33.3227,33.4107,429700.0
2014-07-01 14:40:00,34.19,34.2,34.12,34.16,433100.0,33.4205,33.4302,33.352,33.3911,433100.0
2014-07-01 14:45:00,34.16,34.16,34.11,34.12,184900.0,33.3911,33.3911,33.3423,33.352,184900.0
2014-07-01 14:50:00,34.12,34.13,34.11,34.12,149000.0,33.352,33.3618,33.3423,33.352,149000.0
2014-07-01 14:55:00,34.12,34.13,34.07,34.07,190300.0,33.352,33.3618,33.3032,33.3032,190300.0
2014-07-01 15:00:00,34.07,34.08,34.02,34.05,263200.0,33.3032,33.3129,33.2543,33.2836,263200.0
2014-07-01 15:05:00,34.05,34.1,34.02,34.09,297400.0,33.2836,33.3325,33.2543,33.3227,297400.0
2014-07-01 15:10:00,34.09,34.11,34.06,34.06,316200.0,33.3227,33.3423,33.2934,33.2934,316200.0
2014-07-01 15:15:00,34.06,34.07,33.97,34.03,568100.0,33.2934,33.3032,33.2054,33.2641,568100.0
2014-07-01 15:20:00,34.02,34.03,33.99,34.03,225500.0,33.2543,33.2641,33.225,33.2641,225500.0
2014-07-01 15:25:00,34.02,34.04,34.0,34.01,291600.0,33.2543,33.2738,33.2347,33.2445,291600.0
2014-07-01 15:30:00,34.02,34.02,33.98,34.0,229400.0,33.2543,33.2543,33.2152,33.2347,229400.0
2014-07-01 15:35:00,34.0,34.03,33.99,34.01,268500.0,33.2347,33.2641,33.225,33.2445,268500.0
2014-07-01 15:40:00,34.01,34.02,33.99,33.99,302900.0,33.2445,33.2543,33.225,33.225,302900.0
2014-07-01 15:45:00,34.0,34.0,33.99,33.99,182700.0,33.2347,33.2347,33.225,33.225,182700.0
2014-07-01 15:50:00,34.0,34.02,33.97,33.98,484000.0,33.2347,33.2543,33.2054,33.2152,484000.0
2014-07-01 15:55:00,33.98,34.02,33.97,33.98,964800.0,33.2152,33.2543,33.2054,33.2152,964800.0
2014-07-02 09:30:00,33.96,34.08,33.83,34.0,938000.0,33.1956,33.3129,33.0686,33.2347,938000.0
2014-07-02 09:35:00,34.03,34.23,34.01,34.22,849400.0,33.2641,33.4596,33.2445,33.4498,849400.0
2014-07-02 09:40:00,34.22,34.26,34.1,34.2,1152500.0,33.4498,33.4889,33.3325,33.4302,1152500.0
2014-07-02 09:45:00,34.2,34.21,34.12,34.14,619800.0,33.4302,33.44,33.352,33.3716,619800.0
2014-07-02 09:50:00,34.14,34.15,34.07,34.07,674500.0,33.3716,33.3814,33.3032,33.3032,674500.0
2014-07-02 09:55:00,34.07,34.08,34.02,34.06,503400.0,33.3032,33.3129,33.2543,33.2934,503400.0
2014-07-02 10:00:00,34.05,34.14,34.04,34.1,520500.0,33.2836,33.3716,33.2738,33.3325,520500.0
2014-07-02 10:05:00,34.09,34.12,34.03,34.05,493000.0,33.3227,33.352,33.2641,33.2836,493000.0
2014-07-02 10:10:00,34.06,34.07,34.03,34.06,358900.0,33.2934,33.3032,33.2641,33.2934,358900.0
2014-07-02 10:15:00,34.07,34.11,34.04,34.11,438400.0,33.3032,33.3423,33.2738,33.3423,438400.0
2014-07-02 10:20:00,34.12,34.2,34.09,34.16,582900.0,33.352,33.4302,33.3227,33.3911,582900.0
2014-07-02 10:25:00,34.17,34.21,34.16,34.2,315300.0,33.4009,33.44,33.3911,33.4302,315300.0
2014-07-02 10:30:00,34.2,34.22,34.14,34.15,528900.0,33.4302,33.4498,33.3716,33.3814,528900.0
2014-07-02 10:35:00,34.16,34.19,34.11,34.19,187400.0,33.3911,33.4205,33.3423,33.4205,187400.0
2014-07-02 10:40:00,34.18,34.27,34.18,34.24,301700.0,33.4107,33.4987,33.4107,33.4693,301700.0
2014-07-02 10:45:00,34.23,34.25,34.18,34.2,236400.0,33.4596,33.4791,33.4107,33.4302,236400.0
2014-07-02 10:50:00,34.2,34.24,34.16,34.19,331600.0,33.4302,33.4693,33.3911,33.4205,331600.0
2014-07-02 10:55:00,34.19,34.2,34.16,34.2,224800.0,33.4205,33.4302,33.3911,33.4302,224800.0
2014-07-02 11:00:00,34.19,34.23,34.17,34.18,165500.0,33.4205,33.4596,33.4009,33.4107,165500.0
2014-07-02 11:05:00,34.19,34.19,34.05,34.05,300000.0,33.4205,33.4205,33.2836,33.2836,300000.0
2014-07-02 11:10:00,34.06,34.09,34.01,34.08,304000.0,33.2934,33.3227,33.2445,33.3129,304000.0
2014-07-02 11:15:00,34.08,34.11,34.06,34.08,136300.0,33.3129,33.3423,33.2934,33.3129,136300.0
2014-07-02 11:20:00,34.08,34.08,33.97,34.03,428200.0,33.3129,33.3129,33.2054,33.2641,428200.0
2014-07-02 11:25:00,34.03,34.08,33.98,34.05,430000.0,33.2641,33.3129,33.2152,33.2836,430000.0
2014-07-02 11:30:00,34.06,34.09,34.01,34.04,261500.0,33.2934,33.3227,33.2445,33.2738,261500.0
2014-07-02 11:35:00,34.03,34.08,34.03,34.05,186800.0,33.2641,33.3129,33.2641,33.2836,186800.0
2014-07-02 11:40:00,34.05,34.06,34.01,34.03,131200.0,33.2836,33.2934,33.2445,33.2641,131200.0
2014-07-02 11:45:00,34.02,34.04,34.01,34.02,67200.0,33.2543,33.2738,33.2445,33.2543,67200.0
2014-07-02 11:50:00,34.02,34.03,33.94,33.96,244300.0,33.2543,33.2641,33.1761,33.1956,244300.0
2014-07-02 11:55:00,33.95,34.04,33.87,34.04,462600.0,33.1859,33.2738,33.1077,33.2738,462600.0
2014-07-02 12:00:00,34.04,34.07,34.01,34.07,223800.0,33.2738,33.3032,33.2445,33.3032,223800.0
2014-07-02 12:05:00,34.07,34.12,34.07,34.12,219400.0,33.3032,33.352,33.3032,33.352,219400.0
2014-07-02 12:10:00,34.11,34.19,34.11,34.16,546300.0,33.3423,33.4205,33.3423,33.3911,546300.0
2014-07-02 12:15:00,34.15,34.19,34.13,34.14,257200.0,33.3814,33.4205,33.3618,33.3716,257200.0
2014-07-02 12:20:00,34.14,34.17,34.13,34.16,81900.0,33.3716,33.4009,33.3618,33.3911,81900.0
2014-07-02 12:25:00,34.16,34.18,34.14,34.15,105800.0,33.3911,33.4107,33.3716,33.3814,105800.0
2014-07-02 12:30:00,34.14,34.14,34.09,34.1,101500.0,33.3716,33.3716,33.3227,33.3325,101500.0
2014-07-02 12:35:00,34.1,34.13,34.07,34.12,118300.0,33.3325,33.3618,33.3032,33.352,118300.0
2014-07-02 12:40:00,34.12,34.12,34.04,34.05,139300.0,33.352,33.352,33.2738,33.2836,139300.0
2014-07-02 12:45:00,34.04,34.07,34.02,34.07,301200.0,33.2738,33.3032,33.2543,33.3032,301200.0
2014-07-02 12:50:00,34.07,34.1,34.03,34.03,144800.0,33.3032,33.3325,33.2641,33.2641,144800.0
2014-07-02 12:55:00,34.02,34.09,34.02,34.09,95900.0,33.2543,33.3227,33.2543,33.3227,95900.0
2014-07-02 13:00:00,34.09,34.11,34.08,34.08,161900.0,33.3227,33.3423,33.3129,33.3129,161900.0
2014-07-02 13:05:00,34.08,34.08,34.02,34.05,265600.0,33.3129,33.3129,33.2543,33.2836,265600.0
2014-07-02 13:10:00,34.05,34.05,33.97,33.97,212400.0,33.2836,33.2836,33.2054,33.2054,212400.0
2014-07-02 13:15:00,33.98,34.01,33.98,34.01,88000.0,33.2152,33.2445,33.2152,33.2445,88000.0
2014-07-02 13:20:00,34.01,34.04,33.98,33.99,259700.0,33.2445,33.2738,33.2152,33.225,259700.0
2014-07-02 13:25:00,33.99,34.02,33.94,33.97,163600.0,33.225,33.2543,33.1761,33.2054,163600.0
2014-07-02 13:30:00,33.96,34.0,33.95,33.96,100400.0,33.1956,33.2347,33.1859,33.1956,100400.0
2014-07-02 13:35:00,33.95,33.97,33.91,33.95,238500.0,33.1859,33.2054,33.1468,33.1859,238500.0
2014-07-02 13:40:00,33.95,33.97,33.91,33.92,115500.0,33.1859,33.2054,33.1468,33.1565,115500.0
2014-07-02 13:45:00,33.92,33.95,33.91,33.92,144400.0,33.1565,33.1859,33.1468,33.1565,144400.0
2014-07-02 13:50:00,33.92,33.92,33.77,33.77,608800.0,33.1565,33.1565,33.0099,33.0099,608800.0
2014-07-02 13:55:00,33.78,33.83,33.76,33.8,251800.0,33.0197,33.0686,33.0001,33.0392,251800.0
2014-07-02 14:00:00,33.8,33.83,33.73,33.81,455600.0,33.0392,33.0686,32.9708,33.049,455600.0
2014-07-02 14:05:00,33.81,33.86,33.78,33.81,221600.0,33.049,33.0979,33.0197,33.049,221600.0
2014-07-02 14:10:00,33.8,33.83,33.73,33.75,418600.0,33.0392,33.0686,32.9708,32.9904,418600.0
2014-07-02 14:15:00,33.74,33.76,33.7,33.72,215900.0,32.9806,33.0001,32.9415,32.961,215900.0
2014-07-02 14:20:00,33.72,33.73,33.68,33.68,451300.0,32.961,32.9708,32.9219,32.9219,451300.0
2014-07-02 14:25:00,33.68,33.7,33.64,33.65,385000.0,32.9219,32.9415,32.8828,32.8926,385000.0
2014-07-02 14:30:00,33.64,33.7,33.63,33.67,283300.0,32.8828,32.9415,32.8731,32.9122,283300.0
2014-07-02 14:35:00,33.67,33.72,33.66,33.68,201700.0,32.9122,32.961,32.9024,32.9219,201700.0
2014-07-02 14:40:00,33.68,33.7,33.67,33.68,136500.0,32.9219,32.9415,32.9122,32.9219,136500.0
2014-07-02 14:45:00,33.67,33.68,33.64,33.65,259100.0,32.9122,32.9219,32.8828,32.8926,259100.0
2014-07-02 14:50:00,33.65,33.66,33.55,33.57,376200.0,32.8926,32.9024,32.7949,32.8144,376200.0
2014-07-02 14:55:00,33.57,33.62,33.54,33.62,482400.0,32.8144,32.8633,32.7851,32.8633,482400.0
2014-07-02 15:00:00,33.62,33.7,33.61,33.66,310200.0,32.8633,32.9415,32.8535,32.9024,310200.0
2014-07-02 15:05:00,33.65,33.71,33.65,33.69,137200.0,32.8926,32.9513,32.8926,32.9317,137200.0
2014-07-02 15:10:00,33.7,33.75,33.68,33.75,196100.0,32.9415,32.9904,32.9219,32.9904,196100.0
2014-07-02 15:15:00,33.75,33.8,33.73,33.75,379800.0,32.9904,33.0392,32.9708,32.9904,379800.0
2014-07-02 15:20:00,33.74,33.76,33.73,33.73,171600.0,32.9806,33.0001,32.9708,32.9708,171600.0
2014-07-02 15:25:00,33.74,33.81,33.74,33.81,178300.0,32.9806,33.049,32.9806,33.049,178300.0
2014-07-02 15:30:00,33.81,33.82,33.76,33.77,317600.0,33.049,33.0588,33.0001,33.0099,317600.0
2014-07-02 15:35:00,33.77,33.77,33.74,33.76,135700.0,33.0099,33.0099,32.9806,33.0001,135700.0
2014-07-02 15:40:00,33.76,33.76,33.71,33.71,168500.0,33.0001,33.0001,32.9513,32.9513,168500.0
2014-07-02 15:45:00,33.72,33.75,33.7,33.71,246100.0,32.961,32.9904,32.9415,32.9513,246100.0
2014-07-02 15:50:00,33.72,33.8,33.72,33.74,447000.0,32.961,33.0392,32.961,32.9806,447000.0
2014-07-02 15:55:00,33.75,33.78,33.73,33.75,744500.0,32.9904,33.0197,32.9708,32.9904,744500.0
2014-07-03 09:30:00,34.09,34.28,33.95,34.09,901200.0,33.3227,33.5084,33.1859,33.3227,901200.0
2014-07-03 09:35:00,34.1,34.12,33.94,33.99,729100.0,33.3325,33.352,33.1761,33.225,729100.0
2014-07-03 09:40:00,34.0,34.09,33.89,33.92,465200.0,33.2347,33.3227,33.1272,33.1565,465200.0
2014-07-03 09:45:00,33.93,33.95,33.71,33.86,599900.0,33.1663,33.1859,32.9513,33.0979,599900.0
2014-07-03 09:50:00,33.86,33.91,33.82,33.85,279900.0,33.0979,33.1468,33.0588,33.0881,279900.0
2014-07-03 09:55:00,33.86,33.92,33.84,33.89,305500.0,33.0979,33.1565,33.0783,33.1272,305500.0
2014-07-03 10:00:00,33.9,33.9,33.84,33.86,257800.0,33.137,33.137,33.0783,33.0979,257800.0
2014-07-03 10:05:00,33.86,33.87,33.66,33.66,504300.0,33.0979,33.1077,32.9024,32.9024,504300.0
2014-07-03 10:10:00,33.66,33.74,33.65,33.7,393000.0,32.9024,32.9806,32.8926,32.9415,393000.0
2014-07-03 10:15:00,33.7,33.75,33.68,33.69,266500.0,32.9415,32.9904,32.9219,32.9317,266500.0
2014-07-03 10:20:00,33.69,33.72,33.65,33.69,302200.0,32.9317,32.961,32.8926,32.9317,302200.0
2014-07-03 10:25:00,33.7,33.77,33.7,33.76,304300.0,32.9415,33.0099,32.9415,33.0001,304300.0
2014-07-03 10:30:00,33.76,33.83,33.75,33.81,239000.0,33.0001,33.0686,32.9904,33.049,239000.0
2014-07-03 10:35:00,33.81,33.85,33.76,33.85,319900.0,33.049,33.0881,33.0001,33.0881,319900.0
2014-07-03 10:40:00,33.84,33.88,33.81,33.87,339700.0,33.0783,33.1174,33.049,33.1077,339700.0
2014-07-03 10:45:00,33.88,33.92,33.83,33.86,335100.0,33.1174,33.1565,33.0686,33.0979,335100.0
2014-07-03 10:50:00,33.87,33.92,33.85,33.89,200200.0,33.1077,33.1565,33.0881,33.1272,200200.0
2014-07-03 10:55:00,33.89,33.9,33.79,33.8,164100.0,33.1272,33.137,33.0295,33.0392,164100.0
2014-07-03 11:00:00,33.8,33.83,33.77,33.79,183600.0,33.0392,33.0686,33.0099,33.0295,183600.0
2014-07-03 11:05:00,33.79,33.86,33.76,33.86,172600.0,33.0295,33.0979,33.0001,33.0979,172600.0
2014-07-03 11:10:00,33.86,33.86,33.73,33.78,234800.0,33.0979,33.0979,32.9708,33.0197,234800.0
2014-07-03 11:15:00,33.78,33.79,33.73,33.73,204100.0,33.0197,33.0295,32.9708,32.9708,204100.0
2014-07-03 11:20:00,33.73,33.81,33.72,33.78,183900.0,32.9708,33.049,32.961,33.0197,183900.0
2014-07-03 11:25:00,33.77,33.8,33.72,33.79,270400.0,33.0099,33.0392,32.961,33.0295,270400.0
2014-07-03 11:30:00,33.78,33.79,33.74,33.75,137900.0,33.0197,33.0295,32.9806,32.9904,137900.0
2014-07-03 11:35:00,33.76,33.8,33.74,33.79,161400.0,33.0001,33.0392,32.9806,33.0295,161400.0
2014-07-03 11:40:00,33.79,33.79,33.69,33.72,287100.0,33.0295,33.0295,32.9317,32.961,287100.0
2014-07-03 11:45:00,33.71,33.79,33.7,33.75,218600.0,32.9513,33.0295,32.9415,32.9904,218600.0
2014-07-03 11:50:00,33.75,33.79,33.73,33.74,168200.0,32.9904,33.0295,32.9708,32.9806,168200.0
2014-07-03 11:55:00,33.74,33.77,33.74,33.76,136300.0,32.9806,33.0099,32.9806,33.0001,136300.0
2014-07-03 12:00:00,33.76,33.77,33.73,33.75,131100.0,33.0001,33.0099,32.9708,32.9904,131100.0
2014-07-03 12:05:00,33.75,33.81,33.72,33.81,151000.0,32.9904,33.049,32.961,33.049,151000.0
2014-07-03 12:10:00,33.81,33.81,33.79,33.8,146300.0,33.049,33.049,33.0295,33.0392,146300.0
2014-07-03 12:15:00,33.8,33.81,33.79,33.81,115300.0,33.0392,33.049,33.0295,33.049,115300.0
2014-07-03 12:20:00,33.8,33.81,33.79,33.8,56600.0,33.0392,33.049,33.0295,33.0392,56600.0
2014-07-03 12:25:00,33.8,33.86,33.79,33.83,149000.0,33.0392,33.0979,33.0295,33.0686,149000.0
2014-07-03 12:30:00,33.83,33.86,33.8,33.86,129200.0,33.0686,33.0979,33.0392,33.0979,129200.0
2014-07-03 12:35:00,33.86,33.87,33.84,33.85,193000.0,33.0979,33.1077,33.0783,33.0881,193000.0
2014-07-03 12:40:00,33.85,33.85,33.69,33.71,488900.0,33.0881,33.0881,32.9317,32.9513,488900.0
2014-07-03 12:45:00,33.71,33.77,33.68,33.77,557400.0,32.9513,33.0099,32.9219,33.0099,557400.0
2014-07-03 12:50:00,33.77,33.8,33.7,33.71,383100.0,33.0099,33.0392,32.9415,32.9513,383100.0
2014-07-03 12:55:00,33.72,33.73,33.68,33.73,644900.0,32.961,32.9708,32.9219,32.9708,644900.0
2014-07-07 09:30:00,33.61,33.65,33.21,33.22,1405100.0,32.8535,32.8926,32.4625,32.4723,1405100.0
2014-07-07 09:35:00,33.22,33.43,33.13,33.4,701300.0,32.4723,32.6776,32.3843,32.6483,701300.0
2014-07-07 09:40:00,33.41,33.41,33.3,33.35,591500.0,32.658,32.658,32.5505,32.5994,591500.0
2014-07-07 09:45:00,33.34,33.38,33.2,33.23,467300.0,32.5896,32.6287,32.4528,32.4821,467300.0
2014-07-07 09:50:00,33.23,33.23,33.09,33.2,638400.0,32.4821,32.4821,32.3452,32.4528,638400.0
2014-07-07 09:55:00,33.2,33.33,33.18,33.3,766500.0,32.4528,32.5798,32.4332,32.5505,766500.0
2014-07-07 10:00:00,33.3,33.3,33.15,33.19,455600.0,32.5505,32.5505,32.4039,32.443,455600.0
2014-07-07 10:05:00,33.2,33.21,33.12,33.15,322900.0,32.4528,32.4625,32.3746,32.4039,322900.0
2014-07-07 10:10:00,33.15,33.23,33.15,33.17,280800.0,32.4039,32.4821,32.4039,32.4234,280800.0
2014-07-07 10:15:00,33.18,33.22,33.13,33.2,323700.0,32.4332,32.4723,32.3843,32.4528,323700.0
2014-07-07 10:20:00,33.2,33.22,33.17,33.19,182700.0,32.4528,32.4723,32.4234,32.443,182700.0
2014-07-07 10:25:00,33.19,33.21,33.17,33.18,159800.0,32.443,32.4625,32.4234,32.4332,159800.0
2014-07-07 10:30:00,33.18,33.18,33.13,33.14,244100.0,32.4332,32.4332,32.3843,32.3941,244100.0
2014-07-07 10:35:00,33.13,33.18,33.13,33.15,193200.0,32.3843,32.4332,32.3843,32.4039,193200.0
2014-07-07 10:40:00,33.15,33.15,33.11,33.13,288300.0,32.4039,32.4039,32.3648,32.3843,288300.0
2014-07-07 10:45:00,33.12,33.15,33.11,33.14,139200.0,32.3746,32.4039,32.3648,32.3941,139200.0
2014-07-07 10:50:00,33.14,33.15,33.03,33.03,466600.0,32.3941,32.4039,32.2866,32.2866,466600.0
2014-07-07 10:55:00,33.03,33.05,32.93,33.02,614900.0,32.2866,32.3061,32.1888,32.2768,614900.0
2014-07-07 11:00:00,33.02,33.02,32.98,32.98,154800.0,32.2768,32.2768,32.2377,32.2377,154800.0
2014-07-07 11:05:00,32.98,32.99,32.93,32.93,275600.0,32.2377,32.2475,32.1888,32.1888,275600.0
2014-07-07 11:10:00,32.93,32.98,32.92,32.92,363300.0,32.1888,32.2377,32.1791,32.1791,363300.0
2014-07-07 11:15:00,32.92,32.93,32.77,32.8,666700.0,32.1791,32.1888,32.0324,32.0618,666700.0
2014-07-07 11:20:00,32.8,32.88,32.8,32.88,325400.0,32.0618,32.14,32.0618,32.14,325400.0
2014-07-07 11:25:00,32.88,32.9,32.8,32.87,312800.0,32.14,32.1595,32.0618,32.1302,312800.0
2014-07-07 11:30:00,32.87,33.02,32.87,32.98,256600.0,32.1302,32.2768,32.1302,32.2377,256600.0
2014-07-07 11:35:00,32.98,33.03,32.98,33.01,158700.0,32.2377,32.2866,32.2377,32.267,158700.0
2014-07-07 11:40:00,33.01,33.02,32.98,32.99,120500.0,32.267,32.2768,32.2377,32.2475,120500.0
2014-07-07 11:45:00,33.0,33.0,32.93,32.95,148800.0,32.2573,32.2573,32.1888,32.2084,148800.0
2014-07-07 11:50:00,32.95,32.98,32.9,32.96,409400.0,32.2084,32.2377,32.1595,32.2182,409400.0
2014-07-07 11:55:00,32.95,32.97,32.94,32.95,153100.0,32.2084,32.2279,32.1986,32.2084,153100.0
2014-07-07 12:00:00,32.95,32.99,32.95,32.96,161700.0,32.2084,32.2475,32.2084,32.2182,161700.0
2014-07-07 12:05:00,32.95,32.98,32.95,32.98,70900.0,32.2084,32.2377,32.2084,32.2377,70900.0
2014-07-07 12:10:00,32.98,32.98,32.97,32.98,51900.0,32.2377,32.2377,32.2279,32.2377,51900.0
2014-07-07 12:15:00,32.98,32.99,32.95,32.98,139000.0,32.2377,32.2475,32.2084,32.2377,139000.0
2014-07-07 12:20:00,32.99,33.01,32.98,32.99,125600.0,32.2475,32.267,32.2377,32.2475,125600.0
2014-07-07 12:25:00,32.99,33.08,32.99,33.06,282800.0,32.2475,32.3355,32.2475,32.3159,282800.0
2014-07-07 12:30:00,33.07,33.15,33.03,33.11,202100.0,32.3257,32.4039,32.2866,32.3648,202100.0
2014-07-07 12:35:00,33.11,33.14,33.07,33.07,119400.0,32.3648,32.3941,32.3257,32.3257,119400.0
2014-07-07 12:40:00,33.07,33.08,33.06,33.06,63400.0,32.3257,32.3355,32.3159,32.3159,63400.0
2014-07-07 12:45:00,33.06,33.07,33.02,33.02,78000.0,32.3159,32.3257,32.2768,32.2768,78000.0
2014-07-07 12:50:00,33.02,33.04,32.97,33.0,239700.0,32.2768,32.2964,32.2279,32.2573,239700.0
2014-07-07 12:55:00,32.99,33.02,32.98,33.01,58500.0,32.2475,32.2768,32.2377,32.267,58500.0
2014-07-07 13:00:00,33.02,33.05,33.01,33.04,85500.0,32.2768,32.3061,32.267,32.2964,85500.0
2014-07-07 13:05:00,33.04,33.06,33.01,33.06,62800.0,32.2964,32.3159,32.267,32.3159,62800.0
2014-07-07 13:10:00,33.05,33.06,33.03,33.05,103300.0,32.3061,32.3159,32.2866,32.3061,103300.0
2014-07-07 13:15:00,33.05,33.07,33.04,33.05,116500.0,32.3061,32.3257,32.2964,32.3061,116500.0
2014-07-07 13:20:00,33.05,33.06,33.02,33.06,100900.0,32.3061,32.3159,32.2768,32.3159,100900.0
2014-07-07 13:25:00,33.06,33.06,33.02,33.03,96100.0,32.3159,32.3159,32.2768,32.2866,96100.0
2014-07-07 13:30:00,33.02,33.06,33.01,33.05,122900.0,32.2768,32.3159,32.267,32.3061,122900.0
2014-07-07 13:35:00,33.05,33.06,33.03,33.05,125200.0,32.3061,32.3159,32.2866,32.3061,125200.0
2014-07-07 13:40:00,33.05,33.06,33.04,33.05,82300.0,32.3061,32.3159,32.2964,32.3061,82300.0
2014-07-07 13:45:00,33.05,33.08,33.05,33.08,110700.0,32.3061,32.3355,32.3061,32.3355,110700.0
2014-07-07 13:50:00,33.08,33.1,33.05,33.05,150000.0,32.3355,32.355,32.3061,32.3061,150000.0
2014-07-07 13:55:00,33.05,33.06,33.03,33.04,117000.0,32.3061,32.3159,32.2866,32.2964,117000.0
2014-07-07 14:00:00,33.04,33.09,33.03,33.08,147500.0,32.2964,32.3452,32.2866,32.3355,147500.0
2014-07-07 14:05:00,33.08,33.1,33.04,33.09,69200.0,32.3355,32.355,32.2964,32.3452,69200.0
2014-07-07 14:10:00,33.09,33.09,33.07,33.08,41000.0,32.3452,32.3452,32.3257,32.3355,41000.0
2014-07-07 14:15:00,33.09,33.1,33.08,33.09,104500.0,32.3452,32.355,32.3355,32.3452,104500.0
2014-07-07 14:20:00,33.09,33.09,33.05,33.08,77400.0,32.3452,32.3452,32.3061,32.3355,77400.0
2014-07-07 14:25:00,33.07,33.08,33.03,33.04,84700.0,32.3257,32.3355,32.2866,32.2964,84700.0
2014-07-07 14:30:00,33.04,33.08,32.93,32.95,288700.0,32.2964,32.3355,32.1888,32.2084,288700.0
2014-07-07 14:35:00,32.95,32.97,32.93,32.94,106300.0,32.2084,32.2279,32.1888,32.1986,106300.0
2014-07-07 14:40:00,32.94,32.98,32.93,32.97,146100.0,32.1986,32.2377,32.1888,32.2279,146100.0
2014-07-07 14:45:00,32.97,33.02,32.96,32.97,123700.0,32.2279,32.2768,32.2182,32.2279,123700.0
2014-07-07 14:50:00,32.97,32.98,32.91,32.95,208900.0,32.2279,32.2377,32.1693,32.2084,208900.0
2014-07-07 14:55:00,32.94,32.95,32.82,32.82,284700.0,32.1986,32.2084,32.0813,32.0813,284700.0
2014-07-07 15:00:00,32.83,32.9,32.82,32.89,235500.0,32.0911,32.1595,32.0813,32.1497,235500.0
2014-07-07 15:05:00,32.88,32.89,32.81,32.86,244800.0,32.14,32.1497,32.0715,32.1204,244800.0
2014-07-07 15:10:00,32.86,32.86,32.82,32.83,92300.0,32.1204,32.1204,32.0813,32.0911,92300.0
2014-07-07 15:15:00,32.83,32.87,32.81,32.85,167900.0,32.0911,32.1302,32.0715,32.1106,167900.0
2014-07-07 15:20:00,32.84,32.88,32.84,32.86,153000.0,32.1009,32.14,32.1009,32.1204,153000.0
2014-07-07 15:25:00,32.86,32.87,32.84,32.84,175700.0,32.1204,32.1302,32.1009,32.1009,175700.0
2014-07-07 15:30:00,32.84,32.85,32.83,32.84,94000.0,32.1009,32.1106,32.0911,32.1009,94000.0
2014-07-07 15:35:00,32.84,32.85,32.8,32.81,347800.0,32.1009,32.1106,32.0618,32.0715,347800.0
2014-07-07 15:40:00,32.81,32.82,32.8,32.81,237200.0,32.0715,32.0813,32.0618,32.0715,237200.0
2014-07-07 15:45:00,32.81,32.85,32.8,32.82,326000.0,32.0715,32.1106,32.0618,32.0813,326000.0
2014-07-07 15:50:00,32.83,32.86,32.81,32.82,615200.0,32.0911,32.1204,32.0715,32.0813,615200.0
2014-07-07 15:55:00,32.82,32.86,32.8,32.86,868400.0,32.0813,32.1204,32.0618,32.1204,868400.0
2014-07-08 09:30:00,32.83,33.1,32.77,32.88,763300.0,32.0911,32.355,32.0324,32.14,763300.0
2014-07-08 09:35:00,32.88,32.91,32.77,32.77,576800.0,32.14,32.1693,32.0324,32.0324,576800.0
2014-07-08 09:40:00,32.77,32.77,32.38,32.46,909900.0,32.0324,32.0324,31.6512,31.7294,909900.0
2014-07-08 09:45:00,32.45,32.49,32.39,32.4,670700.0,31.7196,31.7587,31.661,31.6708,670700.0
2014-07-08 09:50:00,32.4,32.45,32.21,32.26,907300.0,31.6708,31.7196,31.485,31.5339,907300.0
2014-07-08 09:55:00,32.26,32.45,32.24,32.37,641600.0,31.5339,31.7196,31.5144,31.6414,641600.0
2014-07-08 10:00:00,32.36,32.36,32.24,32.33,647700.0,31.6317,31.6317,31.5144,31.6023,647700.0
2014-07-08 10:05:00,32.32,32.45,32.28,32.43,393400.0,31.5926,31.7196,31.5535,31.7001,393400.0
2014-07-08 10:10:00,32.44,32.59,32.41,32.58,803700.0,31.7099,31.8565,31.6805,31.8467,803700.0
2014-07-08 10:15:00,32.57,32.61,32.51,32.58,509300.0,31.8369,31.876,31.7783,31.8467,509300.0
2014-07-08 10:20:00,32.58,32.65,32.57,32.58,525900.0,31.8467,31.9151,31.8369,31.8467,525900.0
2014-07-08 10:25:00,32.58,32.65,32.55,32.58,944400.0,31.8467,31.9151,31.8174,31.8467,944400.0
2014-07-08 10:30:00,32.58,32.59,32.37,32.37,612000.0,31.8467,31.8565,31.6414,31.6414,612000.0
2014-07-08 10:35:00,32.36,32.44,32.33,32.35,693200.0,31.6317,31.7099,31.6023,31.6219,693200.0
2014-07-08 10:40:00,32.36,32.42,32.34,32.34,534200.0,31.6317,31.6903,31.6121,31.6121,534200.0
2014-07-08 10:45:00,32.34,32.38,32.25,32.37,715000.0,31.6121,31.6512,31.5241,31.6414,715000.0
2014-07-08 10:50:00,32.37,32.41,32.32,32.34,309400.0,31.6414,31.6805,31.5926,31.6121,309400.0
2014-07-08 10:55:00,32.34,32.48,32.3,32.48,407700.0,31.6121,31.749,31.573,31.749,407700.0
2014-07-08 11:00:00,32.48,32.49,32.41,32.49,325600.0,31.749,31.7587,31.6805,31.7587,325600.0
2014-07-08 11:05:00,32.48,32.49,32.44,32.46,214900.0,31.749,31.7587,31.7099,31.7294,214900.0
2014-07-08 11:10:00,32.46,32.48,32.41,32.45,420400.0,31.7294,31.749,31.6805,31.7196,420400.0
2014-07-08 11:15:00,32.44,32.52,32.43,32.46,269500.0,31.7099,31.7881,31.7001,31.7294,269500.0
2014-07-08 11:20:00,32.47,32.49,32.38,32.39,295400.0,31.7392,31.7587,31.6512,31.661,295400.0
2014-07-08 11:25:00,32.38,32.39,32.29,32.31,306700.0,31.6512,31.661,31.5632,31.5828,306700.0
2014-07-08 11:30:00,32.32,32.37,32.29,32.36,518600.0,31.5926,31.6414,31.5632,31.6317,518600.0
2014-07-08 11:35:00,32.36,32.36,32.29,32.33,242500.0,31.6317,31.6317,31.5632,31.6023,242500.0
2014-07-08 11:40:00,32.33,32.36,32.31,32.33,170500.0,31.6023,31.6317,31.5828,31.6023,170500.0
2014-07-08 11:45:00,32.33,32.34,32.25,32.26,353300.0,31.6023,31.6121,31.5241,31.5339,353300.0
2014-07-08 11:50:00,32.27,32.27,32.17,32.18,433000.0,31.5437,31.5437,31.4459,31.4557,433000.0
2014-07-08 11:55:00,32.19,32.22,32.13,32.22,351900.0,31.4655,31.4948,31.4068,31.4948,351900.0
2014-07-08 12:00:00,32.22,32.27,32.2,32.25,369000.0,31.4948,31.5437,31.4753,31.5241,369000.0
2014-07-08 12:05:00,32.25,32.3,32.23,32.24,168700.0,31.5241,31.573,31.5046,31.5144,168700.0
2014-07-08 12:10:00,32.25,32.26,32.12,32.17,405300.0,31.5241,31.5339,31.3971,31.4459,405300.0
2014-07-08 12:15:00,32.18,32.25,32.16,32.22,256500.0,31.4557,31.5241,31.4362,31.4948,256500.0
2014-07-08 12:20:00,32.22,32.33,32.22,32.32,215500.0,31.4948,31.6023,31.4948,31.5926,215500.0
2014-07-08 12:25:00,32.33,32.41,32.3,32.41,205300.0,31.6023,31.6805,31.573,31.6805,205300.0
2014-07-08 12:30:00,32.42,32.48,32.41,32.41,250600.0,31.6903,31.749,31.6805,31.6805,250600.0
2014-07-08 12:35:00,32.41,32.44,32.41,32.43,89400.0,31.6805,31.7099,31.6805,31.7001,89400.0
2014-07-08 12:40:00,32.43,32.5,32.39,32.49,150700.0,31.7001,31.7685,31.661,31.7587,150700.0
2014-07-08 12:45:00,32.5,32.5,32.44,32.49,306200.0,31.7685,31.7685,31.7099,31.7587,306200.0
2014-07-08 12:50:00,32.5,32.68,32.49,32.64,561100.0,31.7685,31.9445,31.7587,31.9054,561100.0
2014-07-08 12:55:00,32.64,32.7,32.62,32.7,406100.0,31.9054,31.964,31.8858,31.964,406100.0
2014-07-08 13:00:00,32.7,32.85,32.7,32.83,525400.0,31.964,32.1106,31.964,32.0911,525400.0
2014-07-08 13:05:00,32.83,32.86,32.77,32.79,405900.0,32.0911,32.1204,32.0324,32.052,405900.0
2014-07-08 13:10:00,32.79,33.0,32.78,32.93,437800.0,32.052,32.2573,32.0422,32.1888,437800.0
2014-07-08 13:15:00,32.92,32.99,32.88,32.95,546700.0,32.1791,32.2475,32.14,32.2084,546700.0
2014-07-08 13:20:00,32.95,32.96,32.91,32.93,180000.0,32.2084,32.2182,32.1693,32.1888,180000.0
2014-07-08 13:25:00,32.93,32.98,32.9,32.96,207500.0,32.1888,32.2377,32.1595,32.2182,207500.0
2014-07-08 13:30:00,32.96,32.98,32.92,32.94,179900.0,32.2182,32.2377,32.1791,32.1986,179900.0
2014-07-08 13:35:00,32.95,33.03,32.94,32.99,235900.0,32.2084,32.2866,32.1986,32.2475,235900.0
2014-07-08 13:40:00,32.98,33.13,32.98,33.11,484100.0,32.2377,32.3843,32.2377,32.3648,484100.0
2014-07-08 13:45:00,33.12,33.18,33.06,33.07,546100.0,32.3746,32.4332,32.3159,32.3257,546100.0
2014-07-08 13:50:00,33.08,33.17,33.02,33.17,356100.0,32.3355,32.4234,32.2768,32.4234,356100.0
2014-07-08 13:55:00,33.16,33.25,33.16,33.18,461200.0,32.4137,32.5016,32.4137,32.4332,461200.0
2014-07-08 14:00:00,33.19,33.27,33.18,33.21,412100.0,32.443,32.5212,32.4332,32.4625,412100.0
2014-07-08 14:05:00,33.2,33.2,33.13,33.16,281200.0,32.4528,32.4528,32.3843,32.4137,281200.0
2014-07-08 14:10:00,33.16,33.2,33.13,33.17,342300.0,32.4137,32.4528,32.3843,32.4234,342300.0
2014-07-08 14:15:00,33.17,33.19,33.11,33.15,244700.0,32.4234,32.443,32.3648,32.4039,244700.0
2014-07-08 14:20:00,33.16,33.19,33.11,33.19,216400.0,32.4137,32.443,32.3648,32.443,216400.0
2014-07-08 14:25:00,33.19,33.2,33.14,33.17,197500.0,32.443,32.4528,32.3941,32.4234,197500.0
2014-07-08 14:30:00,33.17,33.19,33.06,33.06,221400.0,32.4234,32.443,32.3159,32.3159,221400.0
2014-07-08 14:35:00,33.06,33.11,33.04,33.05,149000.0,32.3159,32.3648,32.2964,32.3061,149000.0
2014-07-08 14:40:00,33.05,33.1,33.04,33.08,229300.0,32.3061,32.355,32.2964,32.3355,229300.0
2014-07-08 14:45:00,33.08,33.09,32.93,32.93,405500.0,32.3355,32.3452,32.1888,32.1888,405500.0
2014-07-08 14:50:00,32.94,32.96,32.81,32.82,625800.0,32.1986,32.2182,32.0715,32.0813,625800.0
2014-07-08 14:55:00,32.82,32.88,32.78,32.83,381700.0,32.0813,32.14,32.0422,32.0911,381700.0
2014-07-08 15:00:00,32.84,32.85,32.7,32.73,310200.0,32.1009,32.1106,31.964,31.9933,310200.0
2014-07-08 15:05:00,32.73,32.97,32.73,32.93,307500.0,31.9933,32.2279,31.9933,32.1888,307500.0
2014-07-08 15:10:00,32.92,32.96,32.89,32.95,204600.0,32.1791,32.2182,32.1497,32.2084,204600.0
2014-07-08 15:15:00,32.96,33.09,32.95,33.06,413100.0,32.2182,32.3452,32.2084,32.3159,413100.0
2014-07-08 15:20:00,33.06,33.14,33.05,33.13,279000.0,32.3159,32.3941,32.3061,32.3843,279000.0
2014-07-08 15:25:00,33.14,33.2,33.13,33.15,341700.0,32.3941,32.4528,32.3843,32.4039,341700.0
2014-07-08 15:30:00,33.15,33.2,33.14,33.15,327700.0,32.4039,32.4528,32.3941,32.4039,327700.0
2014-07-08 15:35:00,33.16,33.18,33.11,33.13,298900.0,32.4137,32.4332,32.3648,32.3843,298900.0
2014-07-08 15:40:00,33.14,33.15,33.12,33.13,189900.0,32.3941,32.4039,32.3746,32.3843,189900.0
2014-07-08 15:45:00,33.13,33.19,33.1,33.18,555600.0,32.3843,32.443,32.355,32.4332,555600.0
2014-07-08 15:50:00,33.18,33.19,33.12,33.16,598300.0,32.4332,32.443,32.3746,32.4137,598300.0
2014-07-08 15:55:00,33.16,33.2,33.12,33.13,1177800.0,32.4137,32.4528,32.3746,32.3843,1177800.0
2014-07-09 09:30:00,32.59,32.85,32.54,32.76,1383000.0,31.8565,32.1106,31.8076,32.0227,1383000.0
2014-07-09 09:35:00,32.76,32.76,32.4,32.42,1799900.0,32.0227,32.0227,31.6708,31.6903,1799900.0
2014-07-09 09:40:00,32.43,32.53,32.37,32.43,1171200.0,31.7001,31.7978,31.6414,31.7001,1171200.0
2014-07-09 09:45:00,32.43,32.65,32.41,32.58,1264400.0,31.7001,31.9151,31.6805,31.8467,1264400.0
2014-07-09 09:50:00,32.58,32.61,32.49,32.55,883400.0,31.8467,31.876,31.7587,31.8174,883400.0
2014-07-09 09:55:00,32.55,32.64,32.46,32.51,901900.0,31.8174,31.9054,31.7294,31.7783,901900.0
2014-07-09 10:00:00,32.52,32.58,32.49,32.53,897900.0,31.7881,31.8467,31.7587,31.7978,897900.0
2014-07-09 10:05:00,32.54,32.57,32.32,32.34,1212700.0,31.8076,31.8369,31.5926,31.6121,1212700.0
2014-07-09 10:10:00,32.33,32.37,32.1,32.24,1438000.0,31.6023,31.6414,31.3775,31.5144,1438000.0
2014-07-09 10:15:00,32.24,32.24,31.86,32.02,1561900.0,31.5144,31.5144,31.1429,31.2993,1561900.0
2014-07-09 10:20:00,32.02,32.21,31.96,32.2,1097700.0,31.2993,31.485,31.2407,31.4753,1097700.0
2014-07-09 10:25:00,32.2,32.29,32.2,32.21,844400.0,31.4753,31.5632,31.4753,31.485,844400.0
2014-07-09 10:30:00,32.21,32.24,32.08,32.2,734500.0,31.485,31.5144,31.358,31.4753,734500.0
2014-07-09 10:35:00,32.21,32.25,32.17,32.23,364900.0,31.485,31.5241,31.4459,31.5046,364900.0
2014-07-09 10:40:00,32.22,32.39,32.19,32.39,572600.0,31.4948,31.661,31.4655,31.661,572600.0
2014-07-09 10:45:00,32.38,32.5,32.38,32.42,664200.0,31.6512,31.7685,31.6512,31.6903,664200.0
2014-07-09 10:50:00,32.43,32.45,32.32,32.36,398100.0,31.7001,31.7196,31.5926,31.6317,398100.0
2014-07-09 10:55:00,32.36,32.38,32.3,32.3,299000.0,31.6317,31.6512,31.573,31.573,299000.0
2014-07-09 11:00:00,32.31,32.31,32.12,32.15,741300.0,31.5828,31.5828,31.3971,31.4264,741300.0
2014-07-09 11:05:00,32.18,32.22,32.1,32.12,430700.0,31.4557,31.4948,31.3775,31.3971,430700.0
2014-07-09 11:10:00,32.11,32.13,32.02,32.1,692000.0,31.3873,31.4068,31.2993,31.3775,692000.0
2014-07-09 11:15:00,32.11,32.23,32.09,32.16,382100.0,31.3873,31.5046,31.3677,31.4362,382100.0
2014-07-09 11:20:00,32.17,32.29,32.16,32.28,556900.0,31.4459,31.5632,31.4362,31.5535,556900.0
2014-07-09 11:25:00,32.27,32.47,32.27,32.45,557300.0,31.5437,31.7392,31.5437,31.7196,557300.0
2014-07-09 11:30:00,32.45,32.48,32.36,32.37,742300.0,31.7196,31.749,31.6317,31.6414,742300.0
2014-07-09 11:35:00,32.37,32.38,32.31,32.38,466100.0,31.6414,31.6512,31.5828,31.6512,466100.0
2014-07-09 11:40:00,32.38,32.43,32.35,32.37,365300.0,31.6512,31.7001,31.6219,31.6414,365300.0
2014-07-09 11:45:00,32.38,32.39,32.25,32.26,299200.0,31.6512,31.661,31.5241,31.5339,299200.0
2014-07-09 11:50:00,32.25,32.31,32.15,32.3,518100.0,31.5241,31.5828,31.4264,31.573,518100.0
2014-07-09 11:55:00,32.3,32.48,32.3,32.42,299500.0,31.573,31.749,31.573,31.6903,299500.0
2014-07-09 12:00:00,32.43,32.43,32.36,32.41,241300.0,31.7001,31.7001,31.6317,31.6805,241300.0
2014-07-09 12:05:00,32.41,32.47,32.38,32.4,200200.0,31.6805,31.7392,31.6512,31.6708,200200.0
2014-07-09 12:10:00,32.41,32.44,32.39,32.4,93700.0,31.6805,31.7099,31.661,31.6708,93700.0
2014-07-09 12:15:00,32.4,32.41,32.37,32.38,113900.0,31.6708,31.6805,31.6414,31.6512,113900.0
2014-07-09 12:20:00,32.39,32.4,32.37,32.4,121100.0,31.661,31.6708,31.6414,31.6708,121100.0
2014-07-09 12:25:00,32.4,32.4,32.32,32.33,202000.0,31.6708,31.6708,31.5926,31.6023,202000.0
2014-07-09 12:30:00,32.34,32.43,32.32,32.43,106000.0,31.6121,31.7001,31.5926,31.7001,106000.0
2014-07-09 12:35:00,32.43,32.47,32.41,32.44,171900.0,31.7001,31.7392,31.6805,31.7099,171900.0
2014-07-09 12:40:00,32.44,32.47,32.4,32.4,119300.0,31.7099,31.7392,31.6708,31.6708,119300.0
2014-07-09 12:45:00,32.41,32.45,32.4,32.43,92800.0,31.6805,31.7196,31.6708,31.7001,92800.0
2014-07-09 12:50:00,32.43,32.49,32.43,32.48,146100.0,31.7001,31.7587,31.7001,31.749,146100.0
2014-07-09 12:55:00,32.48,32.56,32.48,32.5,337300.0,31.749,31.8272,31.749,31.7685,337300.0
2014-07-09 13:00:00,32.5,32.6,32.5,32.57,198600.0,31.7685,31.8663,31.7685,31.8369,198600.0
2014-07-09 13:05:00,32.57,32.61,32.53,32.6,156400.0,31.8369,31.876,31.7978,31.8663,156400.0
2014-07-09 13:10:00,32.6,32.66,32.6,32.64,241900.0,31.8663,31.9249,31.8663,31.9054,241900.0
2014-07-09 13:15:00,32.65,32.7,32.64,32.68,251400.0,31.9151,31.964,31.9054,31.9445,251400.0
2014-07-09 13:20:00,32.68,32.77,32.68,32.75,467200.0,31.9445,32.0324,31.9445,32.0129,467200.0
2014-07-09 13:25:00,32.75,32.8,32.71,32.71,328200.0,32.0129,32.0618,31.9738,31.9738,328200.0
2014-07-09 13:30:00,32.71,32.84,32.7,32.77,309800.0,31.9738,32.1009,31.964,32.0324,309800.0
2014-07-09 13:35:00,32.78,32.84,32.74,32.83,346000.0,32.0422,32.1009,32.0031,32.0911,346000.0
2014-07-09 13:40:00,32.83,32.9,32.83,32.89,340500.0,32.0911,32.1595,32.0911,32.1497,340500.0
2014-07-09 13:45:00,32.89,32.9,32.85,32.85,256500.0,32.1497,32.1595,32.1106,32.1106,256500.0
2014-07-09 13:50:00,32.86,32.89,32.84,32.89,262300.0,32.1204,32.1497,32.1009,32.1497,262300.0
2014-07-09 13:55:00,32.89,32.89,32.81,32.83,216800.0,32.1497,32.1497,32.0715,32.0911,216800.0
2014-07-09 14:00:00,32.84,32.86,32.73,32.8,432600.0,32.1009,32.1204,31.9933,32.0618,432600.0
2014-07-09 14:05:00,32.8,32.82,32.68,32.74,342900.0,32.0618,32.0813,31.9445,32.0031,342900.0
2014-07-09 14:10:00,32.73,32.78,32.7,32.73,305100.0,31.9933,32.0422,31.964,31.9933,305100.0
2014-07-09 14:15:00,32.72,32.82,32.72,32.8,390300.0,31.9836,32.0813,31.9836,32.0618,390300.0
2014-07-09 14:20:00,32.79,32.8,32.72,32.75,302400.0,32.052,32.0618,31.9836,32.0129,302400.0
2014-07-09 14:25:00,32.74,32.8,32.74,32.75,186800.0,32.0031,32.0618,32.0031,32.0129,186800.0
2014-07-09 14:30:00,32.75,32.78,32.73,32.76,468200.0,32.0129,32.0422,31.9933,32.0227,468200.0
2014-07-09 14:35:00,32.76,32.79,32.73,32.79,307100.0,32.0227,32.052,31.9933,32.052,307100.0
2014-07-09 14:40:00,32.8,32.84,32.78,32.79,177500.0,32.0618,32.1009,32.0422,32.052,177500.0
2014-07-09 14:45:00,32.8,32.82,32.76,32.77,290900.0,32.0618,32.0813,32.0227,32.0324,290900.0
2014-07-09 14:50:00,32.77,32.89,32.77,32.89,152000.0,32.0324,32.1497,32.0324,32.1497,152000.0
2014-07-09 14:55:00,32.89,32.89,32.84,32.85,152500.0,32.1497,32.1497,32.1009,32.1106,152500.0
2014-07-09 15:00:00,32.86,32.87,32.84,32.85,261100.0,32.1204,32.1302,32.1009,32.1106,261100.0
2014-07-09 15:05:00,32.85,32.88,32.84,32.86,251900.0,32.1106,32.14,32.1009,32.1204,251900.0
2014-07-09 15:10:00,32.86,32.94,32.86,32.91,288200.0,32.1204,32.1986,32.1204,32.1693,288200.0
2014-07-09 15:15:00,32.91,32.92,32.87,32.88,273300.0,32.1693,32.1791,32.1302,32.14,273300.0
2014-07-09 15:20:00,32.88,32.91,32.87,32.88,215100.0,32.14,32.1693,32.1302,32.14,215100.0
2014-07-09 15:25:00,32.88,32.9,32.86,32.87,254700.0,32.14,32.1595,32.1204,32.1302,254700.0
2014-07-09 15:30:00,32.88,32.88,32.84,32.86,319600.0,32.14,32.14,32.1009,32.1204,319600.0
2014-07-09 15:35:00,32.86,32.9,32.84,32.9,275300.0,32.1204,32.1595,32.1009,32.1595,275300.0
2014-07-09 15:40:00,32.9,32.94,32.9,32.94,299000.0,32.1595,32.1986,32.1595,32.1986,299000.0
2014-07-09 15:45:00,32.93,32.93,32.88,32.88,411100.0,32.1888,32.1888,32.14,32.14,411100.0
2014-07-09 15:50:00,32.89,32.9,32.88,32.89,313300.0,32.1497,32.1595,32.14,32.1497,313300.0
2014-07-09 15:55:00,32.89,32.89,32.85,32.89,836000.0,32.1497,32.1497,32.1106,32.1497,836000.0
2014-07-10 09:30:00,32.18,32.23,31.8,32.06,1452900.0,31.4557,31.5046,31.0843,31.3384,1452900.0
2014-07-10 09:35:00,32.06,32.24,32.01,32.24,581800.0,31.3384,31.5144,31.2895,31.5144,581800.0
2014-07-10 09:40:00,32.23,32.38,32.2,32.27,1118500.0,31.5046,31.6512,31.4753,31.5437,1118500.0
2014-07-10 09:45:00,32.27,32.39,32.18,32.18,618300.0,31.5437,31.661,31.4557,31.4557,618300.0
2014-07-10 09:50:00,32.19,32.46,32.17,32.46,642100.0,31.4655,31.7294,31.4459,31.7294,642100.0
2014-07-10 09:55:00,32.46,32.5,32.34,32.46,619800.0,31.7294,31.7685,31.6121,31.7294,619800.0
2014-07-10 10:00:00,32.46,32.6,32.45,32.56,708600.0,31.7294,31.8663,31.7196,31.8272,708600.0
2014-07-10 10:05:00,32.57,32.64,32.5,32.54,594500.0,31.8369,31.9054,31.7685,31.8076,594500.0
2014-07-10 10:10:00,32.54,32.57,32.47,32.52,581900.0,31.8076,31.8369,31.7392,31.7881,581900.0
2014-07-10 10:15:00,32.52,32.54,32.5,32.51,408400.0,31.7881,31.8076,31.7685,31.7783,408400.0
2014-07-10 10:20:00,32.51,32.56,32.51,32.55,387300.0,31.7783,31.8272,31.7783,31.8174,387300.0
2014-07-10 10:25:00,32.55,32.56,32.49,32.53,719600.0,31.8174,31.8272,31.7587,31.7978,719600.0
2014-07-10 10:30:00,32.53,32.63,32.48,32.58,665400.0,31.7978,31.8956,31.749,31.8467,665400.0
2014-07-10 10:35:00,32.58,32.62,32.54,32.57,376200.0,31.8467,31.8858,31.8076,31.8369,376200.0
2014-07-10 10:40:00,32.57,32.59,32.5,32.52,329400.0,31.8369,31.8565,31.7685,31.7881,329400.0
2014-07-10 10:45:00,32.52,32.62,32.52,32.59,224800.0,31.7881,31.8858,31.7881,31.8565,224800.0
2014-07-10 10:50:00,32.6,32.62,32.51,32.51,355300.0,31.8663,31.8858,31.7783,31.7783,355300.0
2014-07-10 10:55:00,32.51,32.58,32.51,32.54,340400.0,31.7783,31.8467,31.7783,31.8076,340400.0
2014-07-10 11:00:00,32.53,32.68,32.51,32.65,368900.0,31.7978,31.9445,31.7783,31.9151,368900.0
2014-07-10 11:05:00,32.65,32.65,32.53,32.57,433800.0,31.9151,31.9151,31.7978,31.8369,433800.0
2014-07-10 11:10:00,32.57,32.63,32.55,32.61,151200.0,31.8369,31.8956,31.8174,31.876,151200.0
2014-07-10 11:15:00,32.62,32.63,32.54,32.55,132500.0,31.8858,31.8956,31.8076,31.8174,132500.0
2014-07-10 11:20:00,32.55,32.62,32.55,32.6,267900.0,31.8174,31.8858,31.8174,31.8663,267900.0
2014-07-10 11:25:00,32.6,32.61,32.51,32.52,324700.0,31.8663,31.876,31.7783,31.7881,324700.0
2014-07-10 11:30:00,32.52,32.54,32.49,32.52,392100.0,31.7881,31.8076,31.7587,31.7881,392100.0
2014-07-10 11:35:00,32.53,32.58,32.51,32.52,318600.0,31.7978,31.8467,31.7783,31.7881,318600.0
2014-07-10 11:40:00,32.52,32.54,32.5,32.5,456200.0,31.7881,31.8076,31.7685,31.7685,456200.0
2014-07-10 11:45:00,32.5,32.52,32.4,32.45,417400.0,31.7685,31.7881,31.6708,31.7196,417400.0
2014-07-10 11:50:00,32.44,32.44,32.34,32.34,352900.0,31.7099,31.7099,31.6121,31.6121,352900.0
2014-07-10 11:55:00,32.34,32.46,32.28,32.45,645700.0,31.6121,31.7294,31.5535,31.7196,645700.0
2014-07-10 12:00:00,32.46,32.55,32.45,32.53,472100.0,31.7294,31.8174,31.7196,31.7978,472100.0
2014-07-10 12:05:00,32.53,32.55,32.49,32.53,374400.0,31.7978,31.8174,31.7587,31.7978,374400.0
2014-07-10 12:10:00,32.53,32.56,32.53,32.54,80500.0,31.7978,31.8272,31.7978,31.8076,80500.0
2014-07-10 12:15:00,32.54,32.66,32.53,32.61,405800.0,31.8076,31.9249,31.7978,31.876,405800.0
2014-07-10 12:20:00,32.61,32.68,32.58,32.64,502700.0,31.876,31.9445,31.8467,31.9054,502700.0
2014-07-10 12:25:00,32.65,32.66,32.57,32.59,208200.0,31.9151,31.9249,31.8369,31.8565,208200.0
2014-07-10 12:30:00,32.6,32.69,32.6,32.68,159200.0,31.8663,31.9542,31.8663,31.9445,159200.0
2014-07-10 12:35:00,32.68,32.73,32.64,32.67,161500.0,31.9445,31.9933,31.9054,31.9347,161500.0
2014-07-10 12:40:00,32.68,32.76,32.67,32.75,209200.0,31.9445,32.0227,31.9347,32.0129,209200.0
2014-07-10 12:45:00,32.76,32.79,32.71,32.71,179900.0,32.0227,32.052,31.9738,31.9738,179900.0
2014-07-10 12:50:00,32.72,32.79,32.67,32.76,257200.0,31.9836,32.052,31.9347,32.0227,257200.0
2014-07-10 12:55:00,32.76,32.85,32.76,32.85,342600.0,32.0227,32.1106,32.0227,32.1106,342600.0
2014-07-10 13:00:00,32.84,32.89,32.84,32.87,217100.0,32.1009,32.1497,32.1009,32.1302,217100.0
2014-07-10 13:05:00,32.87,32.96,32.86,32.96,460000.0,32.1302,32.2182,32.1204,32.2182,460000.0
2014-07-10 13:10:00,32.96,32.98,32.91,32.94,330200.0,32.2182,32.2377,32.1693,32.1986,330200.0
2014-07-10 13:15:00,32.94,32.98,32.92,32.94,191500.0,32.1986,32.2377,32.1791,32.1986,191500.0
2014-07-10 13:20:00,32.95,33.09,32.94,33.07,417600.0,32.2084,32.3452,32.1986,32.3257,417600.0
2014-07-10 13:25:00,33.07,33.09,33.04,33.06,572500.0,32.3257,32.3452,32.2964,32.3159,572500.0
2014-07-10 13:30:00,33.07,33.08,32.92,32.94,458300.0,32.3257,32.3355,32.1791,32.1986,458300.0
2014-07-10 13:35:00,32.94,32.95,32.85,32.94,268700.0,32.1986,32.2084,32.1106,32.1986,268700.0
2014-07-10 13:40:00,32.94,32.97,32.91,32.94,201100.0,32.1986,32.2279,32.1693,32.1986,201100.0
2014-07-10 13:45:00,32.95,32.99,32.85,32.86,235200.0,32.2084,32.2475,32.1106,32.1204,235200.0
2014-07-10 13:50:00,32.87,32.93,32.8,32.8,288100.0,32.1302,32.1888,32.0618,32.0618,288100.0
2014-07-10 13:55:00,32.81,32.84,32.75,32.76,324600.0,32.0715,32.1009,32.0129,32.0227,324600.0
2014-07-10 14:00:00,32.77,32.84,32.77,32.79,165300.0,32.0324,32.1009,32.0324,32.052,165300.0
2014-07-10 14:05:00,32.8,32.86,32.79,32.8,309900.0,32.0618,32.1204,32.052,32.0618,309900.0
2014-07-10 14:10:00,32.8,32.82,32.78,32.81,369200.0,32.0618,32.0813,32.0422,32.0715,369200.0
2014-07-10 14:15:00,32.8,32.84,32.79,32.81,247100.0,32.0618,32.1009,32.052,32.0715,247100.0
2014-07-10 14:20:00,32.8,32.88,32.79,32.84,181900.0,32.0618,32.14,32.052,32.1009,181900.0
2014-07-10 14:25:00,32.85,32.94,32.84,32.94,228000.0,32.1106,32.1986,32.1009,32.1986,228000.0
2014-07-10 14:30:00,32.95,32.96,32.88,32.9,739700.0,32.2084,32.2182,32.14,32.1595,739700.0
2014-07-10 14:35:00,32.91,32.91,32.81,32.81,348600.0,32.1693,32.1693,32.0715,32.0715,348600.0
2014-07-10 14:40:00,32.81,32.86,32.79,32.86,470000.0,32.0715,32.1204,32.052,32.1204,470000.0
2014-07-10 14:45:00,32.86,32.94,32.84,32.93,350100.0,32.1204,32.1986,32.1009,32.1888,350100.0
2014-07-10 14:50:00,32.92,32.94,32.91,32.93,255600.0,32.1791,32.1986,32.1693,32.1888,255600.0
2014-07-10 14:55:00,32.94,32.94,32.79,32.8,569100.0,32.1986,32.1986,32.052,32.0618,569100.0
2014-07-10 15:00:00,32.8,32.81,32.74,32.77,496000.0,32.0618,32.0715,32.0031,32.0324,496000.0
2014-07-10 15:05:00,32.77,32.85,32.76,32.83,241600.0,32.0324,32.1106,32.0227,32.0911,241600.0
2014-07-10 15:10:00,32.82,32.9,32.82,32.88,190400.0,32.0813,32.1595,32.0813,32.14,190400.0
2014-07-10 15:15:00,32.87,32.88,32.84,32.88,217600.0,32.1302,32.14,32.1009,32.14,217600.0
2014-07-10 15:20:00,32.87,32.87,32.8,32.82,321900.0,32.1302,32.1302,32.0618,32.0813,321900.0
2014-07-10 15:25:00,32.83,32.86,32.83,32.84,159800.0,32.0911,32.1204,32.0911,32.1009,159800.0
2014-07-10 15:30:00,32.84,32.84,32.74,32.74,373300.0,32.1009,32.1009,32.0031,32.0031,373300.0
2014-07-10 15:35:00,32.75,32.77,32.66,32.68,440000.0,32.0129,32.0324,31.9249,31.9445,440000.0
2014-07-10 15:40:00,32.67,32.79,32.65,32.77,523000.0,31.9347,32.052,31.9151,32.0324,523000.0
2014-07-10 15:45:00,32.76,32.77,32.72,32.76,308200.0,32.0227,32.0324,31.9836,32.0227,308200.0
2014-07-10 15:50:00,32.76,32.78,32.73,32.74,276000.0,32.0227,32.0422,31.9933,32.0031,276000.0
2014-07-10 15:55:00,32.74,32.78,32.74,32.77,814900.0,32.0031,32.0422,32.0031,32.0324,814900.0
2014-07-11 09:30:00,32.83,33.17,32.77,32.93,745000.0,32.0911,32.4234,32.0324,32.1888,745000.0
2014-07-11 09:35:00,32.93,32.96,32.82,32.95,228300.0,32.1888,32.2182,32.0813,32.2084,228300.0
2014-07-11 09:40:00,32.95,33.03,32.86,32.9,440300.0,32.2084,32.2866,32.1204,32.1595,440300.0
2014-07-11 09:45:00,32.9,32.9,32.77,32.82,556500.0,32.1595,32.1595,32.0324,32.0813,556500.0
2014-07-11 09:50:00,32.82,32.93,32.82,32.85,257000.0,32.0813,32.1888,32.0813,32.1106,257000.0
2014-07-11 09:55:00,32.84,32.93,32.84,32.89,176000.0,32.1009,32.1888,32.1009,32.1497,176000.0
2014-07-11 10:00:00,32.88,32.88,32.77,32.86,449800.0,32.14,32.14,32.0324,32.1204,449800.0
2014-07-11 10:05:00,32.86,32.91,32.81,32.91,190000.0,32.1204,32.1693,32.0715,32.1693,190000.0
2014-07-11 10:10:00,32.91,32.92,32.83,32.89,206300.0,32.1693,32.1791,32.0911,32.1497,206300.0
2014-07-11 10:15:00,32.89,32.91,32.84,32.9,208100.0,32.1497,32.1693,32.1009,32.1595,208100.0
2014-07-11 10:20:00,32.9,32.91,32.78,32.79,420600.0,32.1595,32.1693,32.0422,32.052,420600.0
2014-07-11 10:25:00,32.79,32.84,32.64,32.68,447100.0,32.052,32.1009,31.9054,31.9445,447100.0
2014-07-11 10:30:00,32.68,32.74,32.64,32.71,270900.0,31.9445,32.0031,31.9054,31.9738,270900.0
2014-07-11 10:35:00,32.71,32.77,32.7,32.76,224300.0,31.9738,32.0324,31.964,32.0227,224300.0
2014-07-11 10:40:00,32.76,32.77,32.7,32.74,171800.0,32.0227,32.0324,31.964,32.0031,171800.0
2014-07-11 10:45:00,32.74,32.8,32.7,32.77,171200.0,32.0031,32.0618,31.964,32.0324,171200.0
2014-07-11 10:50:00,32.77,32.84,32.77,32.82,162600.0,32.0324,32.1009,32.0324,32.0813,162600.0
2014-07-11 10:55:00,32.82,32.85,32.8,32.84,123800.0,32.0813,32.1106,32.0618,32.1009,123800.0
2014-07-11 11:00:00,32.85,32.87,32.81,32.82,86600.0,32.1106,32.1302,32.0715,32.0813,86600.0
2014-07-11 11:05:00,32.82,32.88,32.81,32.88,154600.0,32.0813,32.14,32.0715,32.14,154600.0
2014-07-11 11:10:00,32.88,32.93,32.86,32.89,209300.0,32.14,32.1888,32.1204,32.1497,209300.0
2014-07-11 11:15:00,32.89,32.92,32.85,32.87,163200.0,32.1497,32.1791,32.1106,32.1302,163200.0
2014-07-11 11:20:00,32.87,32.87,32.8,32.84,131400.0,32.1302,32.1302,32.0618,32.1009,131400.0
2014-07-11 11:25:00,32.84,32.85,32.79,32.82,164700.0,32.1009,32.1106,32.052,32.0813,164700.0
2014-07-11 11:30:00,32.82,32.87,32.8,32.84,114500.0,32.0813,32.1302,32.0618,32.1009,114500.0
2014-07-11 11:35:00,32.84,32.84,32.78,32.8,94800.0,32.1009,32.1009,32.0422,32.0618,94800.0
2014-07-11 11:40:00,32.79,32.82,32.75,32.75,124600.0,32.052,32.0813,32.0129,32.0129,124600.0
2014-07-11 11:45:00,32.75,32.76,32.71,32.72,111500.0,32.0129,32.0227,31.9738,31.9836,111500.0
2014-07-11 11:50:00,32.72,32.74,32.68,32.71,146600.0,31.9836,32.0031,31.9445,31.9738,146600.0
2014-07-11 11:55:00,32.71,32.76,32.71,32.72,86900.0,31.9738,32.0227,31.9738,31.9836,86900.0
2014-07-11 12:00:00,32.72,32.72,32.68,32.71,111600.0,31.9836,31.9836,31.9445,31.9738,111600.0
2014-07-11 12:05:00,32.71,32.73,32.68,32.73,108400.0,31.9738,31.9933,31.9445,31.9933,108400.0
2014-07-11 12:10:00,32.72,32.74,32.7,32.72,84700.0,31.9836,32.0031,31.964,31.9836,84700.0
2014-07-11 12:15:00,32.72,32.77,32.72,32.76,98200.0,31.9836,32.0324,31.9836,32.0227,98200.0
2014-07-11 12:20:00,32.75,32.77,32.71,32.74,142800.0,32.0129,32.0324,31.9738,32.0031,142800.0
2014-07-11 12:25:00,32.74,32.77,32.73,32.74,105800.0,32.0031,32.0324,31.9933,32.0031,105800.0
2014-07-11 12:30:00,32.75,32.76,32.71,32.73,72300.0,32.0129,32.0227,31.9738,31.9933,72300.0
2014-07-11 12:35:00,32.73,32.76,32.71,32.75,73900.0,31.9933,32.0227,31.9738,32.0129,73900.0
2014-07-11 12:40:00,32.76,32.78,32.75,32.76,72900.0,32.0227,32.0422,32.0129,32.0227,72900.0
2014-07-11 12:45:00,32.76,32.77,32.71,32.71,78300.0,32.0227,32.0324,31.9738,31.9738,78300.0
2014-07-11 12:50:00,32.71,32.73,32.67,32.72,154800.0,31.9738,31.9933,31.9347,31.9836,154800.0
2014-07-11 12:55:00,32.72,32.76,32.69,32.7,124300.0,31.9836,32.0227,31.9542,31.964,124300.0
2014-07-11 13:00:00,32.71,32.76,32.71,32.76,107100.0,31.9738,32.0227,31.9738,32.0227,107100.0
2014-07-11 13:05:00,32.75,32.77,32.74,32.76,150700.0,32.0129,32.0324,32.0031,32.0227,150700.0
2014-07-11 13:10:00,32.76,32.83,32.76,32.78,189900.0,32.0227,32.0911,32.0227,32.0422,189900.0
2014-07-11 13:15:00,32.78,32.84,32.78,32.83,139700.0,32.0422,32.1009,32.0422,32.0911,139700.0
2014-07-11 13:20:00,32.83,32.85,32.79,32.85,184500.0,32.0911,32.1106,32.052,32.1106,184500.0
2014-07-11 13:25:00,32.85,32.87,32.83,32.84,186600.0,32.1106,32.1302,32.0911,32.1009,186600.0
2014-07-11 13:30:00,32.85,32.85,32.77,32.81,163500.0,32.1106,32.1106,32.0324,32.0715,163500.0
2014-07-11 13:35:00,32.81,32.86,32.79,32.8,143400.0,32.0715,32.1204,32.052,32.0618,143400.0
2014-07-11 13:40:00,32.79,32.82,32.79,32.82,134700.0,32.052,32.0813,32.052,32.0813,134700.0
2014-07-11 13:45:00,32.82,32.84,32.79,32.8,122400.0,32.0813,32.1009,32.052,32.0618,122400.0
2014-07-11 13:50:00,32.8,32.83,32.8,32.81,102200.0,32.0618,32.0911,32.0618,32.0715,102200.0
2014-07-11 13:55:00,32.81,32.83,32.8,32.82,127400.0,32.0715,32.0911,32.0618,32.0813,127400.0
2014-07-11 14:00:00,32.82,32.83,32.78,32.79,100300.0,32.0813,32.0911,32.0422,32.052,100300.0
2014-07-11 14:05:00,32.78,32.84,32.78,32.82,118800.0,32.0422,32.1009,32.0422,32.0813,118800.0
2014-07-11 14:10:00,32.82,32.84,32.78,32.78,228200.0,32.0813,32.1009,32.0422,32.0422,228200.0
2014-07-11 14:15:00,32.78,32.79,32.76,32.76,257800.0,32.0422,32.052,32.0227,32.0227,257800.0
2014-07-11 14:20:00,32.77,32.82,32.76,32.82,70300.0,32.0324,32.0813,32.0227,32.0813,70300.0
2014-07-11 14:25:00,32.82,32.85,32.81,32.84,162100.0,32.0813,32.1106,32.0715,32.1009,162100.0
2014-07-11 14:30:00,32.84,32.88,32.82,32.88,169400.0,32.1009,32.14,32.0813,32.14,169400.0
2014-07-11 14:35:00,32.88,32.9,32.87,32.9,155700.0,32.14,32.1595,32.1302,32.1595,155700.0
2014-07-11 14:40:00,32.89,32.9,32.87,32.88,101400.0,32.1497,32.1595,32.1302,32.14,101400.0
2014-07-11 14:45:00,32.88,32.89,32.87,32.89,95700.0,32.14,32.1497,32.1302,32.1497,95700.0
2014-07-11 14:50:00,32.88,32.91,32.88,32.9,149000.0,32.14,32.1693,32.14,32.1595,149000.0
2014-07-11 14:55:00,32.89,32.9,32.85,32.87,179800.0,32.1497,32.1595,32.1106,32.1302,179800.0
2014-07-11 15:00:00,32.87,32.9,32.86,32.87,117200.0,32.1302,32.1595,32.1204,32.1302,117200.0
2014-07-11 15:05:00,32.87,32.89,32.85,32.86,93700.0,32.1302,32.1497,32.1106,32.1204,93700.0
2014-07-11 15:10:00,32.86,32.87,32.76,32.8,424700.0,32.1204,32.1302,32.0227,32.0618,424700.0
2014-07-11 15:15:00,32.8,32.85,32.79,32.82,172700.0,32.0618,32.1106,32.052,32.0813,172700.0
2014-07-11 15:20:00,32.83,32.83,32.77,32.8,240400.0,32.0911,32.0911,32.0324,32.0618,240400.0
2014-07-11 15:25:00,32.8,32.81,32.74,32.77,283800.0,32.0618,32.0715,32.0031,32.0324,283800.0
2014-07-11 15:30:00,32.77,32.8,32.76,32.77,140100.0,32.0324,32.0618,32.0227,32.0324,140100.0
2014-07-11 15:35:00,32.77,32.79,32.74,32.78,241600.0,32.0324,32.052,32.0031,32.0422,241600.0
2014-07-11 15:40:00,32.78,32.81,32.78,32.79,163700.0,32.0422,32.0715,32.0422,32.052,163700.0
2014-07-11 15:45:00,32.79,32.79,32.73,32.73,219100.0,32.052,32.052,31.9933,31.9933,219100.0
2014-07-11 15:50:00,32.74,32.79,32.74,32.77,483300.0,32.0031,32.052,32.0031,32.0324,483300.0
2014-07-11 15:55:00,32.77,32.8,32.77,32.8,541800.0,32.0324,32.0618,32.0324,32.0618,541800.0
2014-07-14 09:30:00,33.03,33.22,32.95,33.04,627800.0,32.2866,32.4723,32.2084,32.2964,627800.0
2014-07-14 09:35:00,33.04,33.05,32.93,33.02,346500.0,32.2964,32.3061,32.1888,32.2768,346500.0
2014-07-14 09:40:00,33.01,33.02,32.96,32.99,209600.0,32.267,32.2768,32.2182,32.2475,209600.0
2014-07-14 09:45:00,32.99,33.12,32.99,33.03,325200.0,32.2475,32.3746,32.2475,32.2866,325200.0
2014-07-14 09:50:00,33.03,33.34,33.02,33.33,597200.0,32.2866,32.5896,32.2768,32.5798,597200.0
2014-07-14 09:55:00,33.33,33.45,33.32,33.44,691200.0,32.5798,32.6971,32.5701,32.6874,691200.0
2014-07-14 10:00:00,33.44,33.58,33.41,33.49,750700.0,32.6874,32.8242,32.658,32.7362,750700.0
2014-07-14 10:05:00,33.49,33.52,33.41,33.41,274400.0,32.7362,32.7656,32.658,32.658,274400.0
2014-07-14 10:10:00,33.42,33.44,33.31,33.41,395200.0,32.6678,32.6874,32.5603,32.658,395200.0
2014-07-14 10:15:00,33.43,33.45,33.3,33.34,262200.0,32.6776,32.6971,32.5505,32.5896,262200.0
2014-07-14 10:20:00,33.34,33.38,33.31,33.32,189600.0,32.5896,32.6287,32.5603,32.5701,189600.0
2014-07-14 10:25:00,33.32,33.32,33.22,33.27,394800.0,32.5701,32.5701,32.4723,32.5212,394800.0
2014-07-14 10:30:00,33.28,33.38,33.27,33.38,282400.0,32.531,32.6287,32.5212,32.6287,282400.0
2014-07-14 10:35:00,33.38,33.53,33.38,33.5,438500.0,32.6287,32.7753,32.6287,32.746,438500.0
2014-07-14 10:40:00,33.5,33.55,33.47,33.55,294100.0,32.746,32.7949,32.7167,32.7949,294100.0
2014-07-14 10:45:00,33.54,33.73,33.54,33.73,595200.0,32.7851,32.9708,32.7851,32.9708,595200.0
2014-07-14 10:50:00,33.72,33.73,33.65,33.67,373800.0,32.961,32.9708,32.8926,32.9122,373800.0
2014-07-14 10:55:00,33.69,33.69,33.58,33.59,349900.0,32.9317,32.9317,32.8242,32.834,349900.0
2014-07-14 11:00:00,33.6,33.63,33.55,33.62,350000.0,32.8438,32.8731,32.7949,32.8633,350000.0
2014-07-14 11:05:00,33.62,33.63,33.55,33.61,196900.0,32.8633,32.8731,32.7949,32.8535,196900.0
2014-07-14 11:10:00,33.62,33.7,33.61,33.68,293600.0,32.8633,32.9415,32.8535,32.9219,293600.0
2014-07-14 11:15:00,33.67,33.68,33.58,33.61,238300.0,32.9122,32.9219,32.8242,32.8535,238300.0
2014-07-14 11:20:00,33.61,33.62,33.56,33.61,212300.0,32.8535,32.8633,32.8047,32.8535,212300.0
2014-07-14 11:25:00,33.6,33.61,33.51,33.52,313700.0,32.8438,32.8535,32.7558,32.7656,313700.0
2014-07-14 11:30:00,33.52,33.55,33.5,33.5,171300.0,32.7656,32.7949,32.746,32.746,171300.0
2014-07-14 11:35:00,33.51,33.51,33.37,33.42,356200.0,32.7558,32.7558,32.6189,32.6678,356200.0
2014-07-14 11:40:00,33.41,33.47,33.4,33.46,197800.0,32.658,32.7167,32.6483,32.7069,197800.0
2014-07-14 11:45:00,33.46,33.54,33.45,33.53,182800.0,32.7069,32.7851,32.6971,32.7753,182800.0
2014-07-14 11:50:00,33.52,33.56,33.5,33.53,143900.0,32.7656,32.8047,32.746,32.7753,143900.0
2014-07-14 11:55:00,33.54,33.54,33.5,33.5,74900.0,32.7851,32.7851,32.746,32.746,74900.0
2014-07-14 12:00:00,33.5,33.54,33.48,33.53,109500.0,32.746,32.7851,32.7265,32.7753,109500.0
2014-07-14 12:05:00,33.54,33.6,33.52,33.6,168700.0,32.7851,32.8438,32.7656,32.8438,168700.0
2014-07-14 12:10:00,33.6,33.65,33.57,33.61,201100.0,32.8438,32.8926,32.8144,32.8535,201100.0
2014-07-14 12:15:00,33.6,33.6,33.55,33.55,91300.0,32.8438,32.8438,32.7949,32.7949,91300.0
2014-07-14 12:20:00,33.55,33.61,33.55,33.6,105300.0,32.7949,32.8535,32.7949,32.8438,105300.0
2014-07-14 12:25:00,33.59,33.6,33.54,33.58,97000.0,32.834,32.8438,32.7851,32.8242,97000.0
2014-07-14 12:30:00,33.57,33.59,33.56,33.56,66200.0,32.8144,32.834,32.8047,32.8047,66200.0
2014-07-14 12:35:00,33.55,33.57,33.51,33.53,158600.0,32.7949,32.8144,32.7558,32.7753,158600.0
2014-07-14 12:40:00,33.53,33.55,33.51,33.52,83200.0,32.7753,32.7949,32.7558,32.7656,83200.0
2014-07-14 12:45:00,33.51,33.52,33.43,33.44,169300.0,32.7558,32.7656,32.6776,32.6874,169300.0
2014-07-14 12:50:00,33.43,33.48,33.41,33.43,174900.0,32.6776,32.7265,32.658,32.6776,174900.0
2014-07-14 12:55:00,33.43,33.48,33.43,33.48,155200.0,32.6776,32.7265,32.6776,32.7265,155200.0
2014-07-14 13:00:00,33.47,33.5,33.47,33.48,107900.0,32.7167,32.746,32.7167,32.7265,107900.0
2014-07-14 13:05:00,33.48,33.53,33.48,33.52,53500.0,32.7265,32.7753,32.7265,32.7656,53500.0
2014-07-14 13:10:00,33.52,33.53,33.48,33.49,117000.0,32.7656,32.7753,32.7265,32.7362,117000.0
2014-07-14 13:15:00,33.49,33.53,33.48,33.52,70800.0,32.7362,32.7753,32.7265,32.7656,70800.0
2014-07-14 13:20:00,33.52,33.56,33.52,33.55,109500.0,32.7656,32.8047,32.7656,32.7949,109500.0
2014-07-14 13:25:00,33.55,33.6,33.55,33.58,167600.0,32.7949,32.8438,32.7949,32.8242,167600.0
2014-07-14 13:30:00,33.59,33.63,33.55,33.62,216300.0,32.834,32.8731,32.7949,32.8633,216300.0
2014-07-14 13:35:00,33.62,33.62,33.56,33.57,124600.0,32.8633,32.8633,32.8047,32.8144,124600.0
2014-07-14 13:40:00,33.58,33.6,33.55,33.57,218300.0,32.8242,32.8438,32.7949,32.8144,218300.0
2014-07-14 13:45:00,33.56,33.57,33.49,33.5,187500.0,32.8047,32.8144,32.7362,32.746,187500.0
2014-07-14 13:50:00,33.49,33.57,33.48,33.54,277800.0,32.7362,32.8144,32.7265,32.7851,277800.0
2014-07-14 13:55:00,33.55,33.57,33.53,33.54,82800.0,32.7949,32.8144,32.7753,32.7851,82800.0
2014-07-14 14:00:00,33.54,33.55,33.51,33.53,103900.0,32.7851,32.7949,32.7558,32.7753,103900.0
2014-07-14 14:05:00,33.53,33.54,33.5,33.51,45400.0,32.7753,32.7851,32.746,32.7558,45400.0
2014-07-14 14:10:00,33.5,33.51,33.5,33.51,52300.0,32.746,32.7558,32.746,32.7558,52300.0
2014-07-14 14:15:00,33.5,33.55,33.5,33.55,78200.0,32.746,32.7949,32.746,32.7949,78200.0
2014-07-14 14:20:00,33.54,33.55,33.51,33.51,87300.0,32.7851,32.7949,32.7558,32.7558,87300.0
2014-07-14 14:25:00,33.52,33.53,33.5,33.51,82000.0,32.7656,32.7753,32.746,32.7558,82000.0
2014-07-14 14:30:00,33.5,33.56,33.5,33.55,153900.0,32.746,32.8047,32.746,32.7949,153900.0
2014-07-14 14:35:00,33.55,33.58,33.54,33.58,177800.0,32.7949,32.8242,32.7851,32.8242,177800.0
2014-07-14 14:40:00,33.58,33.58,33.54,33.55,94100.0,32.8242,32.8242,32.7851,32.7949,94100.0
2014-07-14 14:45:00,33.55,33.58,33.55,33.55,107500.0,32.7949,32.8242,32.7949,32.7949,107500.0
2014-07-14 14:50:00,33.56,33.59,33.54,33.59,196700.0,32.8047,32.834,32.7851,32.834,196700.0
2014-07-14 14:55:00,33.59,33.64,33.57,33.63,246400.0,32.834,32.8828,32.8144,32.8731,246400.0
2014-07-14 15:00:00,33.62,33.72,33.61,33.7,571900.0,32.8633,32.961,32.8535,32.9415,571900.0
2014-07-14 15:05:00,33.7,33.72,33.68,33.69,356700.0,32.9415,32.961,32.9219,32.9317,356700.0
2014-07-14 15:10:00,33.7,33.7,33.63,33.69,303900.0,32.9415,32.9415,32.8731,32.9317,303900.0
2014-07-14 15:15:00,33.69,33.69,33.65,33.67,163900.0,32.9317,32.9317,32.8926,32.9122,163900.0
2014-07-14 15:20:00,33.67,33.69,33.63,33.65,243400.0,32.9122,32.9317,32.8731,32.8926,243400.0
2014-07-14 15:25:00,33.65,33.65,33.6,33.63,144400.0,32.8926,32.8926,32.8438,32.8731,144400.0
2014-07-14 15:30:00,33.63,33.63,33.6,33.61,131600.0,32.8731,32.8731,32.8438,32.8535,131600.0
2014-07-14 15:35:00,33.6,33.62,33.59,33.59,162800.0,32.8438,32.8633,32.834,32.834,162800.0
2014-07-14 15:40:00,33.59,33.59,33.55,33.57,197200.0,32.834,32.834,32.7949,32.8144,197200.0
2014-07-14 15:45:00,33.57,33.58,33.56,33.58,221900.0,32.8144,32.8242,32.8047,32.8242,221900.0
2014-07-14 15:50:00,33.58,33.61,33.57,33.61,346200.0,32.8242,32.8535,32.8144,32.8535,346200.0
2014-07-14 15:55:00,33.61,33.61,33.56,33.59,848500.0,32.8535,32.8535,32.8047,32.834,848500.0
2014-07-15 09:30:00,33.72,33.76,33.65,33.7,363200.0,32.961,33.0001,32.8926,32.9415,363200.0
2014-07-15 09:35:00,33.71,33.72,33.56,33.61,272900.0,32.9513,32.961,32.8047,32.8535,272900.0
2014-07-15 09:40:00,33.62,33.72,33.61,33.69,145200.0,32.8633,32.961,32.8535,32.9317,145200.0
2014-07-15 09:45:00,33.68,33.71,33.57,33.58,298900.0,32.9219,32.9513,32.8144,32.8242,298900.0
2014-07-15 09:50:00,33.57,33.58,33.43,33.48,523900.0,32.8144,32.8242,32.6776,32.7265,523900.0
2014-07-15 09:55:00,33.49,33.73,33.45,33.72,838800.0,32.7362,32.9708,32.6971,32.961,838800.0
2014-07-15 10:00:00,33.73,33.86,33.7,33.75,659700.0,32.9708,33.0979,32.9415,32.9904,659700.0
2014-07-15 10:05:00,33.74,33.82,33.72,33.8,491600.0,32.9806,33.0588,32.961,33.0392,491600.0
2014-07-15 10:10:00,33.8,33.84,33.67,33.69,564900.0,33.0392,33.0783,32.9122,32.9317,564900.0
2014-07-15 10:15:00,33.68,33.7,33.6,33.6,662300.0,32.9219,32.9415,32.8438,32.8438,662300.0
2014-07-15 10:20:00,33.6,33.73,33.6,33.73,331000.0,32.8438,32.9708,32.8438,32.9708,331000.0
2014-07-15 10:25:00,33.73,33.87,33.69,33.84,406400.0,32.9708,33.1077,32.9317,33.0783,406400.0
2014-07-15 10:30:00,33.84,33.87,33.67,33.68,276800.0,33.0783,33.1077,32.9122,32.9219,276800.0
2014-07-15 10:35:00,33.67,33.73,33.57,33.57,264700.0,32.9122,32.9708,32.8144,32.8144,264700.0
2014-07-15 10:40:00,33.56,33.58,33.48,33.57,390100.0,32.8047,32.8242,32.7265,32.8144,390100.0
2014-07-15 10:45:00,33.56,33.59,33.42,33.43,242200.0,32.8047,32.834,32.6678,32.6776,242200.0
2014-07-15 10:50:00,33.42,33.54,33.38,33.53,318400.0,32.6678,32.7851,32.6287,32.7753,318400.0
2014-07-15 10:55:00,33.53,33.6,33.51,33.59,229300.0,32.7753,32.8438,32.7558,32.834,229300.0
2014-07-15 11:00:00,33.58,33.59,33.5,33.54,190800.0,32.8242,32.834,32.746,32.7851,190800.0
2014-07-15 11:05:00,33.53,33.6,33.52,33.58,198000.0,32.7753,32.8438,32.7656,32.8242,198000.0
2014-07-15 11:10:00,33.58,33.72,33.58,33.69,274200.0,32.8242,32.961,32.8242,32.9317,274200.0
2014-07-15 11:15:00,33.7,33.76,33.64,33.76,388300.0,32.9415,33.0001,32.8828,33.0001,388300.0
2014-07-15 11:20:00,33.76,33.79,33.67,33.78,216800.0,33.0001,33.0295,32.9122,33.0197,216800.0
2014-07-15 11:25:00,33.78,33.78,33.7,33.7,201500.0,33.0197,33.0197,32.9415,32.9415,201500.0
2014-07-15 11:30:00,33.7,33.7,33.61,33.66,242600.0,32.9415,32.9415,32.8535,32.9024,242600.0
2014-07-15 11:35:00,33.66,33.68,33.61,33.67,198900.0,32.9024,32.9219,32.8535,32.9122,198900.0
2014-07-15 11:40:00,33.66,33.68,33.61,33.67,242600.0,32.9024,32.9219,32.8535,32.9122,242600.0
2014-07-15 11:45:00,33.66,33.7,33.6,33.68,270700.0,32.9024,32.9415,32.8438,32.9219,270700.0
2014-07-15 11:50:00,33.67,33.71,33.63,33.63,191300.0,32.9122,32.9513,32.8731,32.8731,191300.0
2014-07-15 11:55:00,33.63,33.64,33.44,33.45,330000.0,32.8731,32.8828,32.6874,32.6971,330000.0
2014-07-15 12:00:00,33.46,33.5,33.39,33.41,335100.0,32.7069,32.746,32.6385,32.658,335100.0
2014-07-15 12:05:00,33.41,33.55,33.4,33.5,205300.0,32.658,32.7949,32.6483,32.746,205300.0
2014-07-15 12:10:00,33.51,33.57,33.5,33.53,190600.0,32.7558,32.8144,32.746,32.7753,190600.0
2014-07-15 12:15:00,33.53,33.61,33.49,33.59,119600.0,32.7753,32.8535,32.7362,32.834,119600.0
2014-07-15 12:20:00,33.59,33.62,33.55,33.62,222100.0,32.834,32.8633,32.7949,32.8633,222100.0
2014-07-15 12:25:00,33.62,33.72,33.6,33.7,149100.0,32.8633,32.961,32.8438,32.9415,149100.0
2014-07-15 12:30:00,33.7,33.73,33.64,33.73,150000.0,32.9415,32.9708,32.8828,32.9708,150000.0
2014-07-15 12:35:00,33.73,33.8,33.7,33.79,162900.0,32.9708,33.0392,32.9415,33.0295,162900.0
2014-07-15 12:40:00,33.79,33.81,33.77,33.78,142800.0,33.0295,33.049,33.0099,33.0197,142800.0
2014-07-15 12:45:00,33.79,33.79,33.73,33.76,96600.0,33.0295,33.0295,32.9708,33.0001,96600.0
2014-07-15 12:50:00,33.75,33.76,33.69,33.73,115100.0,32.9904,33.0001,32.9317,32.9708,115100.0
2014-07-15 12:55:00,33.73,33.76,33.7,33.7,83200.0,32.9708,33.0001,32.9415,32.9415,83200.0
2014-07-15 13:00:00,33.69,33.75,33.69,33.74,104300.0,32.9317,32.9904,32.9317,32.9806,104300.0
2014-07-15 13:05:00,33.75,33.81,33.72,33.81,144500.0,32.9904,33.049,32.961,33.049,144500.0
2014-07-15 13:10:00,33.81,33.84,33.79,33.84,165300.0,33.049,33.0783,33.0295,33.0783,165300.0
2014-07-15 13:15:00,33.84,33.91,33.84,33.89,353600.0,33.0783,33.1468,33.0783,33.1272,353600.0
2014-07-15 13:20:00,33.89,33.91,33.82,33.86,151100.0,33.1272,33.1468,33.0588,33.0979,151100.0
2014-07-15 13:25:00,33.86,33.87,33.83,33.87,106700.0,33.0979,33.1077,33.0686,33.1077,106700.0
2014-07-15 13:30:00,33.87,33.88,33.84,33.87,97500.0,33.1077,33.1174,33.0783,33.1077,97500.0
2014-07-15 13:35:00,33.87,33.91,33.86,33.86,213300.0,33.1077,33.1468,33.0979,33.0979,213300.0
2014-07-15 13:40:00,33.86,33.89,33.84,33.86,216000.0,33.0979,33.1272,33.0783,33.0979,216000.0
2014-07-15 13:45:00,33.87,33.92,33.84,33.91,305400.0,33.1077,33.1565,33.0783,33.1468,305400.0
2014-07-15 13:50:00,33.92,33.94,33.82,33.83,415800.0,33.1565,33.1761,33.0588,33.0686,415800.0
2014-07-15 13:55:00,33.82,33.86,33.82,33.83,167700.0,33.0588,33.0979,33.0588,33.0686,167700.0
2014-07-15 14:00:00,33.83,33.85,33.8,33.8,154900.0,33.0686,33.0881,33.0392,33.0392,154900.0
2014-07-15 14:05:00,33.8,33.86,33.78,33.84,157100.0,33.0392,33.0979,33.0197,33.0783,157100.0
2014-07-15 14:10:00,33.85,33.91,33.85,33.9,262000.0,33.0881,33.1468,33.0881,33.137,262000.0
2014-07-15 14:15:00,33.89,33.97,33.89,33.96,302000.0,33.1272,33.2054,33.1272,33.1956,302000.0
2014-07-15 14:20:00,33.95,33.97,33.9,33.9,198300.0,33.1859,33.2054,33.137,33.137,198300.0
2014-07-15 14:25:00,33.89,34.04,33.84,34.04,991300.0,33.1272,33.2738,33.0783,33.2738,991300.0
2014-07-15 14:30:00,34.03,34.16,33.98,34.01,858600.0,33.2641,33.3911,33.2152,33.2445,858600.0
2014-07-15 14:35:00,34.0,34.11,33.98,34.03,206600.0,33.2347,33.3423,33.2152,33.2641,206600.0
2014-07-15 14:40:00,34.04,34.06,34.01,34.03,181200.0,33.2738,33.2934,33.2445,33.2641,181200.0
2014-07-15 14:45:00,34.02,34.07,34.01,34.03,164600.0,33.2543,33.3032,33.2445,33.2641,164600.0
2014-07-15 14:50:00,34.02,34.06,33.99,34.0,188400.0,33.2543,33.2934,33.225,33.2347,188400.0
2014-07-15 14:55:00,34.0,34.01,33.98,34.0,182800.0,33.2347,33.2445,33.2152,33.2347,182800.0
2014-07-15 15:00:00,33.99,34.0,33.96,33.98,159900.0,33.225,33.2347,33.1956,33.2152,159900.0
2014-07-15 15:05:00,33.98,33.98,33.85,33.87,303700.0,33.2152,33.2152,33.0881,33.1077,303700.0
2014-07-15 15:10:00,33.87,34.0,33.85,33.98,445900.0,33.1077,33.2347,33.0881,33.2152,445900.0
2014-07-15 15:15:00,33.98,34.02,33.96,33.96,213000.0,33.2152,33.2543,33.1956,33.1956,213000.0
2014-07-15 15:20:00,33.96,33.98,33.94,33.94,128300.0,33.1956,33.2152,33.1761,33.1761,128300.0
2014-07-15 15:25:00,33.94,33.99,33.94,33.97,171600.0,33.1761,33.225,33.1761,33.2054,171600.0
2014-07-15 15:30:00,33.97,33.98,33.91,33.91,145600.0,33.2054,33.2152,33.1468,33.1468,145600.0
2014-07-15 15:35:00,33.91,34.02,33.9,33.97,616000.0,33.1468,33.2543,33.137,33.2054,616000.0
2014-07-15 15:40:00,33.97,34.02,33.97,34.0,341100.0,33.2054,33.2543,33.2054,33.2347,341100.0
2014-07-15 15:45:00,34.01,34.01,33.94,33.97,398400.0,33.2445,33.2445,33.1761,33.2054,398400.0
2014-07-15 15:50:00,33.97,33.97,33.86,33.86,509100.0,33.2054,33.2054,33.0979,33.0979,509100.0
2014-07-15 15:55:00,33.87,34.03,33.86,34.03,1694400.0,33.1077,33.2641,33.0979,33.2641,1694400.0
2014-07-16 09:30:00,34.42,34.5,34.3,34.46,1568100.0,33.6453,33.7235,33.528,33.6844,1568100.0
2014-07-16 09:35:00,34.45,34.46,34.37,34.44,614600.0,33.6746,33.6844,33.5964,33.6648,614600.0
2014-07-16 09:40:00,34.44,34.5,34.38,34.5,569800.0,33.6648,33.7235,33.6062,33.7235,569800.0
2014-07-16 09:45:00,34.5,34.54,34.45,34.46,500400.0,33.7235,33.7626,33.6746,33.6844,500400.0
2014-07-16 09:50:00,34.46,34.5,34.35,34.4,610300.0,33.6844,33.7235,33.5769,33.6257,610300.0
2014-07-16 09:55:00,34.4,34.44,34.36,34.38,316900.0,33.6257,33.6648,33.5866,33.6062,316900.0
2014-07-16 10:00:00,34.38,34.44,34.36,34.37,283600.0,33.6062,33.6648,33.5866,33.5964,283600.0
2014-07-16 10:05:00,34.37,34.44,34.36,34.37,254500.0,33.5964,33.6648,33.5866,33.5964,254500.0
2014-07-16 10:10:00,34.36,34.4,34.35,34.38,236900.0,33.5866,33.6257,33.5769,33.6062,236900.0
2014-07-16 10:15:00,34.38,34.39,34.32,34.39,383000.0,33.6062,33.616,33.5475,33.616,383000.0
2014-07-16 10:20:00,34.39,34.4,34.25,34.27,359000.0,33.616,33.6257,33.4791,33.4987,359000.0
2014-07-16 10:25:00,34.28,34.33,34.24,34.25,354200.0,33.5084,33.5573,33.4693,33.4791,354200.0
2014-07-16 10:30:00,34.26,34.39,34.23,34.35,375000.0,33.4889,33.616,33.4596,33.5769,375000.0
2014-07-16 10:35:00,34.36,34.36,34.3,34.32,149400.0,33.5866,33.5866,33.528,33.5475,149400.0
2014-07-16 10:40:00,34.32,34.34,34.3,34.34,210400.0,33.5475,33.5671,33.528,33.5671,210400.0
2014-07-16 10:45:00,34.33,34.35,34.28,34.31,517100.0,33.5573,33.5769,33.5084,33.5378,517100.0
2014-07-16 10:50:00,34.31,34.39,34.28,34.36,517700.0,33.5378,33.616,33.5084,33.5866,517700.0
2014-07-16 10:55:00,34.37,34.37,34.3,34.31,296900.0,33.5964,33.5964,33.528,33.5378,296900.0
2014-07-16 11:00:00,34.32,34.4,34.3,34.38,642200.0,33.5475,33.6257,33.528,33.6062,642200.0
2014-07-16 11:05:00,34.38,34.44,34.37,34.44,522100.0,33.6062,33.6648,33.5964,33.6648,522100.0
2014-07-16 11:10:00,34.44,34.44,34.36,34.36,191300.0,33.6648,33.6648,33.5866,33.5866,191300.0
2014-07-16 11:15:00,34.36,34.4,34.35,34.4,164000.0,33.5866,33.6257,33.5769,33.6257,164000.0
2014-07-16 11:20:00,34.4,34.4,34.37,34.39,249200.0,33.6257,33.6257,33.5964,33.616,249200.0
2014-07-16 11:25:00,34.38,34.39,34.35,34.38,232500.0,33.6062,33.616,33.5769,33.6062,232500.0
2014-07-16 11:30:00,34.39,34.39,34.36,34.37,178100.0,33.616,33.616,33.5866,33.5964,178100.0
2014-07-16 11:35:00,34.37,34.37,34.31,34.34,310300.0,33.5964,33.5964,33.5378,33.5671,310300.0
2014-07-16 11:40:00,34.34,34.39,34.34,34.35,277700.0,33.5671,33.616,33.5671,33.5769,277700.0
2014-07-16 11:45:00,34.35,34.36,34.32,34.32,146200.0,33.5769,33.5866,33.5475,33.5475,146200.0
2014-07-16 11:50:00,34.33,34.34,34.31,34.34,140000.0,33.5573,33.5671,33.5378,33.5671,140000.0
2014-07-16 11:55:00,34.33,34.39,34.32,34.37,249000.0,33.5573,33.616,33.5475,33.5964,249000.0
2014-07-16 12:00:00,34.37,34.39,34.36,34.37,108300.0,33.5964,33.616,33.5866,33.5964,108300.0
2014-07-16 12:05:00,34.38,34.39,34.35,34.37,198500.0,33.6062,33.616,33.5769,33.5964,198500.0
2014-07-16 12:10:00,34.36,34.39,34.35,34.38,175600.0,33.5866,33.616,33.5769,33.6062,175600.0
2014-07-16 12:15:00,34.38,34.39,34.37,34.38,281400.0,33.6062,33.616,33.5964,33.6062,281400.0
2014-07-16 12:20:00,34.39,34.4,34.37,34.39,106300.0,33.616,33.6257,33.5964,33.616,106300.0
2014-07-16 12:25:00,34.38,34.39,34.34,34.36,140000.0,33.6062,33.616,33.5671,33.5866,140000.0
2014-07-16 12:30:00,34.36,34.39,34.36,34.38,97900.0,33.5866,33.616,33.5866,33.6062,97900.0
2014-07-16 12:35:00,34.38,34.44,34.37,34.43,193000.0,33.6062,33.6648,33.5964,33.6551,193000.0
2014-07-16 12:40:00,34.43,34.45,34.42,34.45,103500.0,33.6551,33.6746,33.6453,33.6746,103500.0
2014-07-16 12:45:00,34.45,34.45,34.43,34.45,261200.0,33.6746,33.6746,33.6551,33.6746,261200.0
2014-07-16 12:50:00,34.45,34.45,34.43,34.44,141300.0,33.6746,33.6746,33.6551,33.6648,141300.0
2014-07-16 12:55:00,34.44,34.49,34.41,34.42,403700.0,33.6648,33.7137,33.6355,33.6453,403700.0
2014-07-16 13:00:00,34.42,34.43,34.4,34.43,110200.0,33.6453,33.6551,33.6257,33.6551,110200.0
2014-07-16 13:05:00,34.43,34.44,34.41,34.42,163300.0,33.6551,33.6648,33.6355,33.6453,163300.0
2014-07-16 13:10:00,34.42,34.47,34.41,34.45,145100.0,33.6453,33.6942,33.6355,33.6746,145100.0
2014-07-16 13:15:00,34.44,34.48,34.44,34.45,191500.0,33.6648,33.7039,33.6648,33.6746,191500.0
2014-07-16 13:20:00,34.45,34.48,34.44,34.46,273300.0,33.6746,33.7039,33.6648,33.6844,273300.0
2014-07-16 13:25:00,34.45,34.48,34.43,34.46,122500.0,33.6746,33.7039,33.6551,33.6844,122500.0
2014-07-16 13:30:00,34.46,34.47,34.45,34.45,139400.0,33.6844,33.6942,33.6746,33.6746,139400.0
2014-07-16 13:35:00,34.46,34.46,34.43,34.46,151700.0,33.6844,33.6844,33.6551,33.6844,151700.0
2014-07-16 13:40:00,34.46,34.47,34.43,34.47,282600.0,33.6844,33.6942,33.6551,33.6942,282600.0
2014-07-16 13:45:00,34.47,34.49,34.45,34.48,294500.0,33.6942,33.7137,33.6746,33.7039,294500.0
2014-07-16 13:50:00,34.47,34.48,34.43,34.44,273900.0,33.6942,33.7039,33.6551,33.6648,273900.0
2014-07-16 13:55:00,34.43,34.52,34.43,34.51,316400.0,33.6551,33.743,33.6551,33.7333,316400.0
2014-07-16 14:00:00,34.52,34.62,34.5,34.59,535600.0,33.743,33.8408,33.7235,33.8115,535600.0
2014-07-16 14:05:00,34.6,34.67,34.59,34.65,518400.0,33.8212,33.8897,33.8115,33.8701,518400.0
2014-07-16 14:10:00,34.64,34.68,34.64,34.68,206200.0,33.8603,33.8994,33.8603,33.8994,206200.0
2014-07-16 14:15:00,34.68,34.69,34.66,34.69,169400.0,33.8994,33.9092,33.8799,33.9092,169400.0
2014-07-16 14:20:00,34.69,34.75,34.67,34.71,481500.0,33.9092,33.9679,33.8897,33.9288,481500.0
2014-07-16 14:25:00,34.71,34.71,34.67,34.71,155900.0,33.9288,33.9288,33.8897,33.9288,155900.0
2014-07-16 14:30:00,34.71,34.73,34.68,34.73,294500.0,33.9288,33.9483,33.8994,33.9483,294500.0
2014-07-16 14:35:00,34.73,34.74,34.69,34.69,386700.0,33.9483,33.9581,33.9092,33.9092,386700.0
2014-07-16 14:40:00,34.69,34.72,34.68,34.7,148400.0,33.9092,33.9385,33.8994,33.919,148400.0
2014-07-16 14:45:00,34.7,34.73,34.69,34.71,162200.0,33.919,33.9483,33.9092,33.9288,162200.0
2014-07-16 14:50:00,34.71,34.8,34.71,34.78,630600.0,33.9288,34.0167,33.9288,33.9972,630600.0
2014-07-16 14:55:00,34.78,34.81,34.76,34.79,215100.0,33.9972,34.0265,33.9776,34.007,215100.0
2014-07-16 15:00:00,34.79,34.82,34.78,34.8,361300.0,34.007,34.0363,33.9972,34.0167,361300.0
2014-07-16 15:05:00,34.8,34.85,34.79,34.83,434900.0,34.0167,34.0656,34.007,34.0461,434900.0
2014-07-16 15:10:00,34.82,34.83,34.78,34.79,282000.0,34.0363,34.0461,33.9972,34.007,282000.0
2014-07-16 15:15:00,34.79,34.79,34.69,34.7,287900.0,34.007,34.007,33.9092,33.919,287900.0
2014-07-16 15:20:00,34.7,34.77,34.7,34.73,282600.0,33.919,33.9874,33.919,33.9483,282600.0
2014-07-16 15:25:00,34.73,34.79,34.73,34.78,185100.0,33.9483,34.007,33.9483,33.9972,185100.0
2014-07-16 15:30:00,34.78,34.78,34.75,34.75,157800.0,33.9972,33.9972,33.9679,33.9679,157800.0
2014-07-16 15:35:00,34.75,34.79,34.75,34.77,275000.0,33.9679,34.007,33.9679,33.9874,275000.0
2014-07-16 15:40:00,34.77,34.78,34.74,34.75,224800.0,33.9874,33.9972,33.9581,33.9679,224800.0
2014-07-16 15:45:00,34.74,34.77,34.72,34.72,434000.0,33.9581,33.9874,33.9385,33.9385,434000.0
2014-07-16 15:50:00,34.72,34.74,34.67,34.68,785500.0,33.9385,33.9581,33.8897,33.8994,785500.0
2014-07-16 15:55:00,34.68,34.69,34.64,34.64,1017200.0,33.8994,33.9092,33.8603,33.8603,1017200.0
2014-07-17 09:30:00,33.83,34.0,33.45,33.91,2004600.0,33.0686,33.2347,32.6971,33.1468,2004600.0
2014-07-17 09:35:00,33.88,33.99,33.82,33.89,746300.0,33.1174,33.225,33.0588,33.1272,746300.0
2014-07-17 09:40:00,33.9,33.9,33.67,33.78,959200.0,33.137,33.137,32.9122,33.0197,959200.0
2014-07-17 09:45:00,33.78,33.78,33.58,33.7,1173800.0,33.0197,33.0197,32.8242,32.9415,1173800.0
2014-07-17 09:50:00,33.7,33.82,33.59,33.79,712300.0,32.9415,33.0588,32.834,33.0295,712300.0
2014-07-17 09:55:00,33.79,33.87,33.7,33.87,638800.0,33.0295,33.1077,32.9415,33.1077,638800.0
2014-07-17 10:00:00,33.86,33.9,33.72,33.72,583000.0,33.0979,33.137,32.961,32.961,583000.0
2014-07-17 10:05:00,33.72,33.72,33.5,33.55,802800.0,32.961,32.961,32.746,32.7949,802800.0
2014-07-17 10:10:00,33.55,33.57,33.51,33.52,440400.0,32.7949,32.8144,32.7558,32.7656,440400.0
2014-07-17 10:15:00,33.52,33.53,33.35,33.39,1126400.0,32.7656,32.7753,32.5994,32.6385,1126400.0
2014-07-17 10:20:00,33.38,33.55,33.37,33.48,590700.0,32.6287,32.7949,32.6189,32.7265,590700.0
2014-07-17 10:25:00,33.48,33.53,33.45,33.5,496300.0,32.7265,32.7753,32.6971,32.746,496300.0
2014-07-17 10:30:00,33.5,33.59,33.47,33.58,459900.0,32.746,32.834,32.7167,32.8242,459900.0
2014-07-17 10:35:00,33.58,33.64,33.53,33.64,637800.0,32.8242,32.8828,32.7753,32.8828,637800.0
2014-07-17 10:40:00,33.63,33.77,33.63,33.71,423700.0,32.8731,33.0099,32.8731,32.9513,423700.0
2014-07-17 10:45:00,33.7,33.73,33.62,33.64,291100.0,32.9415,32.9708,32.8633,32.8828,291100.0
2014-07-17 10:50:00,33.64,33.73,33.63,33.69,339300.0,32.8828,32.9708,32.8731,32.9317,339300.0
2014-07-17 10:55:00,33.7,33.72,33.66,33.68,235600.0,32.9415,32.961,32.9024,32.9219,235600.0
2014-07-17 11:00:00,33.68,33.69,33.63,33.66,213800.0,32.9219,32.9317,32.8731,32.9024,213800.0
2014-07-17 11:05:00,33.66,33.66,33.5,33.51,318500.0,32.9024,32.9024,32.746,32.7558,318500.0
2014-07-17 11:10:00,33.5,33.53,33.49,33.51,437700.0,32.746,32.7753,32.7362,32.7558,437700.0
2014-07-17 11:15:00,33.51,33.52,33.37,33.41,542000.0,32.7558,32.7656,32.6189,32.658,542000.0
2014-07-17 11:20:00,33.41,33.43,33.31,33.33,390400.0,32.658,32.6776,32.5603,32.5798,390400.0
2014-07-17 11:25:00,33.33,33.34,33.2,33.2,511300.0,32.5798,32.5896,32.4528,32.4528,511300.0
2014-07-17 11:30:00,33.21,33.32,33.07,33.31,683500.0,32.4625,32.5701,32.3257,32.5603,683500.0
2014-07-17 11:35:00,33.32,33.43,33.29,33.35,435500.0,32.5701,32.6776,32.5407,32.5994,435500.0
2014-07-17 11:40:00,33.35,33.51,33.35,33.39,471000.0,32.5994,32.7558,32.5994,32.6385,471000.0
2014-07-17 11:45:00,33.38,33.44,33.32,33.41,205900.0,32.6287,32.6874,32.5701,32.658,205900.0
2014-07-17 11:50:00,33.4,33.42,33.37,33.39,241500.0,32.6483,32.6678,32.6189,32.6385,241500.0
2014-07-17 11:55:00,33.38,33.42,33.26,33.32,300000.0,32.6287,32.6678,32.5114,32.5701,300000.0
2014-07-17 12:00:00,33.33,33.34,33.17,33.21,345600.0,32.5798,32.5896,32.4234,32.4625,345600.0
2014-07-17 12:05:00,33.21,33.28,33.19,33.25,244300.0,32.4625,32.531,32.443,32.5016,244300.0
2014-07-17 12:10:00,33.26,33.34,33.26,33.31,201500.0,32.5114,32.5896,32.5114,32.5603,201500.0
2014-07-17 12:15:00,33.31,33.33,33.28,33.31,197700.0,32.5603,32.5798,32.531,32.5603,197700.0
2014-07-17 12:20:00,33.3,33.31,33.22,33.23,228500.0,32.5505,32.5603,32.4723,32.4821,228500.0
2014-07-17 12:25:00,33.23,33.25,33.19,33.24,228000.0,32.4821,32.5016,32.443,32.4919,228000.0
2014-07-17 12:30:00,33.24,33.25,33.18,33.2,234600.0,32.4919,32.5016,32.4332,32.4528,234600.0
2014-07-17 12:35:00,33.2,33.28,33.19,33.25,393300.0,32.4528,32.531,32.443,32.5016,393300.0
2014-07-17 12:40:00,33.24,33.28,33.24,33.26,218800.0,32.4919,32.531,32.4919,32.5114,218800.0
2014-07-17 12:45:00,33.26,33.27,33.23,33.25,317800.0,32.5114,32.5212,32.4821,32.5016,317800.0
2014-07-17 12:50:00,33.25,33.31,33.24,33.29,225800.0,32.5016,32.5603,32.4919,32.5407,225800.0
2014-07-17 12:55:00,33.29,33.35,33.28,33.33,158600.0,32.5407,32.5994,32.531,32.5798,158600.0
2014-07-17 13:00:00,33.33,33.44,33.32,33.4,335300.0,32.5798,32.6874,32.5701,32.6483,335300.0
2014-07-17 13:05:00,33.4,33.52,33.39,33.45,293200.0,32.6483,32.7656,32.6385,32.6971,293200.0
2014-07-17 13:10:00,33.46,33.48,33.43,33.44,290800.0,32.7069,32.7265,32.6776,32.6874,290800.0
2014-07-17 13:15:00,33.43,33.44,33.37,33.38,232600.0,32.6776,32.6874,32.6189,32.6287,232600.0
2014-07-17 13:20:00,33.38,33.38,33.34,33.35,121300.0,32.6287,32.6287,32.5896,32.5994,121300.0
2014-07-17 13:25:00,33.36,33.39,33.33,33.38,169200.0,32.6092,32.6385,32.5798,32.6287,169200.0
2014-07-17 13:30:00,33.39,33.41,33.34,33.36,291600.0,32.6385,32.658,32.5896,32.6092,291600.0
2014-07-17 13:35:00,33.36,33.37,33.25,33.26,202200.0,32.6092,32.6189,32.5016,32.5114,202200.0
2014-07-17 13:40:00,33.26,33.28,33.21,33.21,210000.0,32.5114,32.531,32.4625,32.4625,210000.0
2014-07-17 13:45:00,33.21,33.3,33.21,33.27,262500.0,32.4625,32.5505,32.4625,32.5212,262500.0
2014-07-17 13:50:00,33.27,33.29,33.21,33.21,164100.0,32.5212,32.5407,32.4625,32.4625,164100.0
2014-07-17 13:55:00,33.21,33.27,33.21,33.26,237800.0,32.4625,32.5212,32.4625,32.5114,237800.0
2014-07-17 14:00:00,33.26,33.27,33.21,33.26,272500.0,32.5114,32.5212,32.4625,32.5114,272500.0
2014-07-17 14:05:00,33.26,33.27,33.24,33.26,219200.0,32.5114,32.5212,32.4919,32.5114,219200.0
2014-07-17 14:10:00,33.26,33.37,33.25,33.35,266200.0,32.5114,32.6189,32.5016,32.5994,266200.0
2014-07-17 14:15:00,33.35,33.36,33.3,33.31,205700.0,32.5994,32.6092,32.5505,32.5603,205700.0
2014-07-17 14:20:00,33.31,33.36,33.3,33.34,229200.0,32.5603,32.6092,32.5505,32.5896,229200.0
2014-07-17 14:25:00,33.34,33.34,33.28,33.3,176800.0,32.5896,32.5896,32.531,32.5505,176800.0
2014-07-17 14:30:00,33.31,33.35,33.29,33.32,145900.0,32.5603,32.5994,32.5407,32.5701,145900.0
2014-07-17 14:35:00,33.32,33.39,33.3,33.39,172100.0,32.5701,32.6385,32.5505,32.6385,172100.0
2014-07-17 14:40:00,33.38,33.42,33.36,33.38,250000.0,32.6287,32.6678,32.6092,32.6287,250000.0
2014-07-17 14:45:00,33.39,33.4,33.34,33.34,232700.0,32.6385,32.6483,32.5896,32.5896,232700.0
2014-07-17 14:50:00,33.35,33.38,33.34,33.34,153400.0,32.5994,32.6287,32.5896,32.5896,153400.0
2014-07-17 14:55:00,33.35,33.35,33.3,33.3,162600.0,32.5994,32.5994,32.5505,32.5505,162600.0
2014-07-17 15:00:00,33.3,33.31,33.26,33.27,227700.0,32.5505,32.5603,32.5114,32.5212,227700.0
2014-07-17 15:05:00,33.27,33.3,33.23,33.24,291400.0,32.5212,32.5505,32.4821,32.4919,291400.0
2014-07-17 15:10:00,33.24,33.3,33.23,33.25,275200.0,32.4919,32.5505,32.4821,32.5016,275200.0
2014-07-17 15:15:00,33.25,33.25,33.11,33.11,472600.0,32.5016,32.5016,32.3648,32.3648,472600.0
2014-07-17 15:20:00,33.12,33.18,33.11,33.13,320300.0,32.3746,32.4332,32.3648,32.3843,320300.0
2014-07-17 15:25:00,33.12,33.13,33.03,33.07,476900.0,32.3746,32.3843,32.2866,32.3257,476900.0
2014-07-17 15:30:00,33.07,33.12,33.0,33.0,417000.0,32.3257,32.3746,32.2573,32.2573,417000.0
2014-07-17 15:35:00,33.0,33.06,32.99,33.01,855100.0,32.2573,32.3159,32.2475,32.267,855100.0
2014-07-17 15:40:00,33.02,33.09,33.01,33.02,591200.0,32.2768,32.3452,32.267,32.2768,591200.0
2014-07-17 15:45:00,33.02,33.09,33.0,33.09,443900.0,32.2768,32.3452,32.2573,32.3452,443900.0
2014-07-17 15:50:00,33.09,33.1,33.02,33.08,805900.0,32.3452,32.355,32.2768,32.3355,805900.0
2014-07-17 15:55:00,33.09,33.09,33.02,33.05,1126000.0,32.3452,32.3452,32.2768,32.3061,1126000.0
2014-07-18 09:30:00,33.19,33.55,33.12,33.48,1169700.0,32.443,32.7949,32.3746,32.7265,1169700.0
2014-07-18 09:35:00,33.49,33.64,33.42,33.48,787000.0,32.7362,32.8828,32.6678,32.7265,787000.0
2014-07-18 09:40:00,33.48,33.6,33.47,33.52,438000.0,32.7265,32.8438,32.7167,32.7656,438000.0
2014-07-18 09:45:00,33.53,33.55,33.48,33.51,371000.0,32.7753,32.7949,32.7265,32.7558,371000.0
2014-07-18 09:50:00,33.51,33.62,33.49,33.58,375600.0,32.7558,32.8633,32.7362,32.8242,375600.0
2014-07-18 09:55:00,33.58,33.7,33.57,33.67,465700.0,32.8242,32.9415,32.8144,32.9122,465700.0
2014-07-18 10:00:00,33.67,33.7,33.61,33.64,576800.0,32.9122,32.9415,32.8535,32.8828,576800.0
2014-07-18 10:05:00,33.65,33.69,33.61,33.68,294200.0,32.8926,32.9317,32.8535,32.9219,294200.0
2014-07-18 10:10:00,33.68,33.75,33.66,33.71,404500.0,32.9219,32.9904,32.9024,32.9513,404500.0
2014-07-18 10:15:00,33.7,33.72,33.55,33.59,438800.0,32.9415,32.961,32.7949,32.834,438800.0
2014-07-18 10:20:00,33.61,33.65,33.58,33.6,323200.0,32.8535,32.8926,32.8242,32.8438,323200.0
2014-07-18 10:25:00,33.6,33.6,33.43,33.59,730200.0,32.8438,32.8438,32.6776,32.834,730200.0
2014-07-18 10:30:00,33.59,33.61,33.54,33.57,319000.0,32.834,32.8535,32.7851,32.8144,319000.0
2014-07-18 10:35:00,33.57,33.57,33.54,33.55,257100.0,32.8144,32.8144,32.7851,32.7949,257100.0
2014-07-18 10:40:00,33.55,33.57,33.43,33.49,488700.0,32.7949,32.8144,32.6776,32.7362,488700.0
2014-07-18 10:45:00,33.48,33.51,33.4,33.43,427000.0,32.7265,32.7558,32.6483,32.6776,427000.0
2014-07-18 10:50:00,33.44,33.5,33.4,33.47,376200.0,32.6874,32.746,32.6483,32.7167,376200.0
2014-07-18 10:55:00,33.47,33.5,33.44,33.45,265700.0,32.7167,32.746,32.6874,32.6971,265700.0
2014-07-18 11:00:00,33.46,33.47,33.34,33.37,379800.0,32.7069,32.7167,32.5896,32.6189,379800.0
2014-07-18 11:05:00,33.37,33.45,33.33,33.35,260800.0,32.6189,32.6971,32.5798,32.5994,260800.0
2014-07-18 11:10:00,33.34,33.39,33.28,33.28,273400.0,32.5896,32.6385,32.531,32.531,273400.0
2014-07-18 11:15:00,33.29,33.34,33.25,33.26,272400.0,32.5407,32.5896,32.5016,32.5114,272400.0
2014-07-18 11:20:00,33.25,33.25,33.17,33.2,344900.0,32.5016,32.5016,32.4234,32.4528,344900.0
2014-07-18 11:25:00,33.19,33.3,33.18,33.24,270300.0,32.443,32.5505,32.4332,32.4919,270300.0
2014-07-18 11:30:00,33.24,33.25,33.2,33.2,187400.0,32.4919,32.5016,32.4528,32.4528,187400.0
2014-07-18 11:35:00,33.2,33.22,33.17,33.2,326900.0,32.4528,32.4723,32.4234,32.4528,326900.0
2014-07-18 11:40:00,33.2,33.2,33.12,33.13,292400.0,32.4528,32.4528,32.3746,32.3843,292400.0
2014-07-18 11:45:00,33.13,33.19,33.08,33.18,347800.0,32.3843,32.443,32.3355,32.4332,347800.0
2014-07-18 11:50:00,33.18,33.29,33.13,33.26,888600.0,32.4332,32.5407,32.3843,32.5114,888600.0
2014-07-18 11:55:00,33.27,33.33,33.26,33.33,305700.0,32.5212,32.5798,32.5114,32.5798,305700.0
2014-07-18 12:00:00,33.32,33.36,33.32,33.36,128700.0,32.5701,32.6092,32.5701,32.6092,128700.0
2014-07-18 12:05:00,33.36,33.41,33.34,33.41,133700.0,32.6092,32.658,32.5896,32.658,133700.0
2014-07-18 12:10:00,33.4,33.41,33.34,33.34,163400.0,32.6483,32.658,32.5896,32.5896,163400.0
2014-07-18 12:15:00,33.34,33.35,33.26,33.27,179800.0,32.5896,32.5994,32.5114,32.5212,179800.0
2014-07-18 12:20:00,33.27,33.32,33.26,33.31,143600.0,32.5212,32.5701,32.5114,32.5603,143600.0
2014-07-18 12:25:00,33.31,33.32,33.28,33.3,211500.0,32.5603,32.5701,32.531,32.5505,211500.0
2014-07-18 12:30:00,33.31,33.32,33.25,33.26,217800.0,32.5603,32.5701,32.5016,32.5114,217800.0
2014-07-18 12:35:00,33.27,33.27,33.23,33.25,271900.0,32.5212,32.5212,32.4821,32.5016,271900.0
2014-07-18 12:40:00,33.25,33.26,33.22,33.25,226300.0,32.5016,32.5114,32.4723,32.5016,226300.0
2014-07-18 12:45:00,33.25,33.26,33.18,33.19,316100.0,32.5016,32.5114,32.4332,32.443,316100.0
2014-07-18 12:50:00,33.19,33.2,33.18,33.2,93400.0,32.443,32.4528,32.4332,32.4528,93400.0
2014-07-18 12:55:00,33.2,33.23,33.18,33.21,213100.0,32.4528,32.4821,32.4332,32.4625,213100.0
2014-07-18 13:00:00,33.22,33.25,33.19,33.22,275400.0,32.4723,32.5016,32.443,32.4723,275400.0
2014-07-18 13:05:00,33.23,33.24,33.19,33.24,104700.0,32.4821,32.4919,32.443,32.4919,104700.0
2014-07-18 13:10:00,33.24,33.24,33.2,33.21,117000.0,32.4919,32.4919,32.4528,32.4625,117000.0
2014-07-18 13:15:00,33.2,33.26,33.2,33.26,106000.0,32.4528,32.5114,32.4528,32.5114,106000.0
2014-07-18 13:20:00,33.26,33.26,33.22,33.23,83200.0,32.5114,32.5114,32.4723,32.4821,83200.0
2014-07-18 13:25:00,33.23,33.26,33.2,33.2,84000.0,32.4821,32.5114,32.4528,32.4528,84000.0
2014-07-18 13:30:00,33.2,33.22,33.18,33.19,140600.0,32.4528,32.4723,32.4332,32.443,140600.0
2014-07-18 13:35:00,33.19,33.23,33.19,33.23,212500.0,32.443,32.4821,32.443,32.4821,212500.0
2014-07-18 13:40:00,33.23,33.28,33.22,33.25,134200.0,32.4821,32.531,32.4723,32.5016,134200.0
2014-07-18 13:45:00,33.26,33.28,33.22,33.23,123100.0,32.5114,32.531,32.4723,32.4821,123100.0
2014-07-18 13:50:00,33.22,33.25,33.18,33.21,253400.0,32.4723,32.5016,32.4332,32.4625,253400.0
2014-07-18 13:55:00,33.22,33.27,33.22,33.25,156000.0,32.4723,32.5212,32.4723,32.5016,156000.0
2014-07-18 14:00:00,33.26,33.27,33.24,33.26,182200.0,32.5114,32.5212,32.4919,32.5114,182200.0
2014-07-18 14:05:00,33.25,33.26,33.21,33.25,174400.0,32.5016,32.5114,32.4625,32.5016,174400.0
2014-07-18 14:10:00,33.24,33.29,33.24,33.29,172400.0,32.4919,32.5407,32.4919,32.5407,172400.0
2014-07-18 14:15:00,33.29,33.29,33.22,33.23,207800.0,32.5407,32.5407,32.4723,32.4821,207800.0
2014-07-18 14:20:00,33.22,33.3,33.22,33.28,335900.0,32.4723,32.5505,32.4723,32.531,335900.0
2014-07-18 14:25:00,33.27,33.31,33.27,33.3,317700.0,32.5212,32.5603,32.5212,32.5505,317700.0
2014-07-18 14:30:00,33.3,33.35,33.3,33.35,208300.0,32.5505,32.5994,32.5505,32.5994,208300.0
2014-07-18 14:35:00,33.35,33.41,33.34,33.41,250800.0,32.5994,32.658,32.5896,32.658,250800.0
2014-07-18 14:40:00,33.41,33.46,33.4,33.44,369800.0,32.658,32.7069,32.6483,32.6874,369800.0
2014-07-18 14:45:00,33.44,33.44,33.38,33.38,347300.0,32.6874,32.6874,32.6287,32.6287,347300.0
2014-07-18 14:50:00,33.39,33.39,33.34,33.34,229500.0,32.6385,32.6385,32.5896,32.5896,229500.0
2014-07-18 14:55:00,33.35,33.43,33.34,33.39,289200.0,32.5994,32.6776,32.5896,32.6385,289200.0
2014-07-18 15:00:00,33.38,33.4,33.35,33.35,228000.0,32.6287,32.6483,32.5994,32.5994,228000.0
2014-07-18 15:05:00,33.36,33.43,33.25,33.36,939600.0,32.6092,32.6776,32.5016,32.6092,939600.0
2014-07-18 15:10:00,33.35,33.36,33.28,33.28,267100.0,32.5994,32.6092,32.531,32.531,267100.0
2014-07-18 15:15:00,33.29,33.33,33.29,33.32,188100.0,32.5407,32.5798,32.5407,32.5701,188100.0
2014-07-18 15:20:00,33.32,33.34,33.22,33.26,350500.0,32.5701,32.5896,32.4723,32.5114,350500.0
2014-07-18 15:25:00,33.26,33.28,33.2,33.21,264200.0,32.5114,32.531,32.4528,32.4625,264200.0
2014-07-18 15:30:00,33.21,33.27,33.2,33.22,374600.0,32.4625,32.5212,32.4528,32.4723,374600.0
2014-07-18 15:35:00,33.22,33.23,33.1,33.11,752500.0,32.4723,32.4821,32.355,32.3648,752500.0
2014-07-18 15:40:00,33.13,33.16,33.1,33.16,506400.0,32.3843,32.4137,32.355,32.4137,506400.0
2014-07-18 15:45:00,33.16,33.2,33.0,33.14,907600.0,32.4137,32.4528,32.2573,32.3941,907600.0
2014-07-18 15:50:00,33.15,33.18,33.14,33.14,894100.0,32.4039,32.4332,32.3941,32.3941,894100.0
2014-07-18 15:55:00,33.15,33.18,33.12,33.16,1285400.0,32.4039,32.4332,32.3746,32.4137,1285400.0
2014-07-21 09:30:00,32.97,33.0,32.6,32.82,810900.0,32.2279,32.2573,31.8663,32.0813,810900.0
2014-07-21 09:35:00,32.83,32.84,32.63,32.75,429100.0,32.0911,32.1009,31.8956,32.0129,429100.0
2014-07-21 09:40:00,32.75,32.94,32.7,32.94,448800.0,32.0129,32.1986,31.964,32.1986,448800.0
2014-07-21 09:45:00,32.93,33.06,32.87,33.02,416300.0,32.1888,32.3159,32.1302,32.2768,416300.0
2014-07-21 09:50:00,33.02,33.24,32.94,33.22,493300.0,32.2768,32.4919,32.1986,32.4723,493300.0
2014-07-21 09:55:00,33.21,33.21,33.03,33.06,269800.0,32.4625,32.4625,32.2866,32.3159,269800.0
2014-07-21 10:00:00,33.07,33.07,32.96,33.03,271100.0,32.3257,32.3257,32.2182,32.2866,271100.0
2014-07-21 10:05:00,33.03,33.1,32.98,33.05,190300.0,32.2866,32.355,32.2377,32.3061,190300.0
2014-07-21 10:10:00,33.05,33.13,32.98,33.1,227600.0,32.3061,32.3843,32.2377,32.355,227600.0
2014-07-21 10:15:00,33.11,33.18,33.08,33.09,298600.0,32.3648,32.4332,32.3355,32.3452,298600.0
2014-07-21 10:20:00,33.09,33.13,33.0,33.09,172400.0,32.3452,32.3843,32.2573,32.3452,172400.0
2014-07-21 10:25:00,33.09,33.18,33.09,33.17,174100.0,32.3452,32.4332,32.3452,32.4234,174100.0
2014-07-21 10:30:00,33.16,33.22,33.12,33.14,170800.0,32.4137,32.4723,32.3746,32.3941,170800.0
2014-07-21 10:35:00,33.13,33.19,33.08,33.08,137800.0,32.3843,32.443,32.3355,32.3355,137800.0
2014-07-21 10:40:00,33.09,33.09,32.98,33.04,233900.0,32.3452,32.3452,32.2377,32.2964,233900.0
2014-07-21 10:45:00,33.03,33.09,33.02,33.04,111800.0,32.2866,32.3452,32.2768,32.2964,111800.0
2014-07-21 10:50:00,33.03,33.07,32.99,33.04,165000.0,32.2866,32.3257,32.2475,32.2964,165000.0
2014-07-21 10:55:00,33.05,33.11,33.03,33.04,200200.0,32.3061,32.3648,32.2866,32.2964,200200.0
2014-07-21 11:00:00,33.03,33.12,33.02,33.12,120900.0,32.2866,32.3746,32.2768,32.3746,120900.0
2014-07-21 11:05:00,33.13,33.16,33.11,33.11,107400.0,32.3843,32.4137,32.3648,32.3648,107400.0
2014-07-21 11:10:00,33.11,33.12,33.06,33.06,89300.0,32.3648,32.3746,32.3159,32.3159,89300.0
2014-07-21 11:15:00,33.07,33.07,33.04,33.05,140700.0,32.3257,32.3257,32.2964,32.3061,140700.0
2014-07-21 11:20:00,33.05,33.1,33.02,33.07,194400.0,32.3061,32.355,32.2768,32.3257,194400.0
2014-07-21 11:25:00,33.07,33.2,33.07,33.18,193400.0,32.3257,32.4528,32.3257,32.4332,193400.0
2014-07-21 11:30:00,33.18,33.18,33.09,33.09,182900.0,32.4332,32.4332,32.3452,32.3452,182900.0
2014-07-21 11:35:00,33.1,33.11,33.05,33.1,158300.0,32.355,32.3648,32.3061,32.355,158300.0
2014-07-21 11:40:00,33.09,33.13,33.08,33.08,100900.0,32.3452,32.3843,32.3355,32.3355,100900.0
2014-07-21 11:45:00,33.08,33.08,32.99,33.0,167100.0,32.3355,32.3355,32.2475,32.2573,167100.0
2014-07-21 11:50:00,32.99,33.0,32.96,32.98,126700.0,32.2475,32.2573,32.2182,32.2377,126700.0
2014-07-21 11:55:00,32.98,33.07,32.96,33.04,180900.0,32.2377,32.3257,32.2182,32.2964,180900.0
2014-07-21 12:00:00,33.05,33.07,33.01,33.03,92200.0,32.3061,32.3257,32.267,32.2866,92200.0
2014-07-21 12:05:00,33.03,33.03,32.97,32.98,81000.0,32.2866,32.2866,32.2279,32.2377,81000.0
2014-07-21 12:10:00,32.98,33.02,32.97,33.02,58900.0,32.2377,32.2768,32.2279,32.2768,58900.0
2014-07-21 12:15:00,33.02,33.05,32.99,33.03,111300.0,32.2768,32.3061,32.2475,32.2866,111300.0
2014-07-21 12:20:00,33.03,33.06,33.01,33.02,38400.0,32.2866,32.3159,32.267,32.2768,38400.0
2014-07-21 12:25:00,33.01,33.05,33.01,33.02,49100.0,32.267,32.3061,32.267,32.2768,49100.0
2014-07-21 12:30:00,33.02,33.08,33.02,33.06,63600.0,32.2768,32.3355,32.2768,32.3159,63600.0
2014-07-21 12:35:00,33.05,33.1,33.05,33.09,124600.0,32.3061,32.355,32.3061,32.3452,124600.0
2014-07-21 12:40:00,33.09,33.12,33.08,33.09,68200.0,32.3452,32.3746,32.3355,32.3452,68200.0
2014-07-21 12:45:00,33.08,33.12,33.06,33.08,89100.0,32.3355,32.3746,32.3159,32.3355,89100.0
2014-07-21 12:50:00,33.08,33.09,33.06,33.09,37700.0,32.3355,32.3452,32.3159,32.3452,37700.0
2014-07-21 12:55:00,33.09,33.1,33.05,33.08,70600.0,32.3452,32.355,32.3061,32.3355,70600.0
2014-07-21 13:00:00,33.07,33.1,33.06,33.09,90200.0,32.3257,32.355,32.3159,32.3452,90200.0
2014-07-21 13:05:00,33.09,33.15,33.09,33.13,61700.0,32.3452,32.4039,32.3452,32.3843,61700.0
2014-07-21 13:10:00,33.14,33.19,33.14,33.18,107500.0,32.3941,32.443,32.3941,32.4332,107500.0
2014-07-21 13:15:00,33.18,33.2,33.15,33.2,115100.0,32.4332,32.4528,32.4039,32.4528,115100.0
2014-07-21 13:20:00,33.2,33.28,33.19,33.21,221600.0,32.4528,32.531,32.443,32.4625,221600.0
2014-07-21 13:25:00,33.22,33.35,33.22,33.33,246400.0,32.4723,32.5994,32.4723,32.5798,246400.0
2014-07-21 13:30:00,33.32,33.33,33.27,33.3,105800.0,32.5701,32.5798,32.5212,32.5505,105800.0
2014-07-21 13:35:00,33.3,33.3,33.25,33.3,166400.0,32.5505,32.5505,32.5016,32.5505,166400.0
2014-07-21 13:40:00,33.3,33.35,33.29,33.33,206500.0,32.5505,32.5994,32.5407,32.5798,206500.0
2014-07-21 13:45:00,33.33,33.34,33.29,33.3,244600.0,32.5798,32.5896,32.5407,32.5505,244600.0
2014-07-21 13:50:00,33.31,33.32,33.26,33.28,126200.0,32.5603,32.5701,32.5114,32.531,126200.0
2014-07-21 13:55:00,33.27,33.27,33.21,33.23,99700.0,32.5212,32.5212,32.4625,32.4821,99700.0
2014-07-21 14:00:00,33.24,33.3,33.21,33.21,241400.0,32.4919,32.5505,32.4625,32.4625,241400.0
2014-07-21 14:05:00,33.21,33.28,33.21,33.27,155100.0,32.4625,32.531,32.4625,32.5212,155100.0
2014-07-21 14:10:00,33.27,33.27,33.23,33.25,71700.0,32.5212,32.5212,32.4821,32.5016,71700.0
2014-07-21 14:15:00,33.25,33.25,33.17,33.19,201700.0,32.5016,32.5016,32.4234,32.443,201700.0
2014-07-21 14:20:00,33.19,33.21,33.19,33.2,133000.0,32.443,32.4625,32.443,32.4528,133000.0
2014-07-21 14:25:00,33.2,33.22,33.16,33.17,80300.0,32.4528,32.4723,32.4137,32.4234,80300.0
2014-07-21 14:30:00,33.16,33.18,33.11,33.12,154100.0,32.4137,32.4332,32.3648,32.3746,154100.0
2014-07-21 14:35:00,33.12,33.13,33.07,33.12,295200.0,32.3746,32.3843,32.3257,32.3746,295200.0
2014-07-21 14:40:00,33.12,33.18,33.12,33.18,140500.0,32.3746,32.4332,32.3746,32.4332,140500.0
2014-07-21 14:45:00,33.18,33.2,33.15,33.15,103900.0,32.4332,32.4528,32.4039,32.4039,103900.0
2014-07-21 14:50:00,33.16,33.2,33.16,33.18,77200.0,32.4137,32.4528,32.4137,32.4332,77200.0
2014-07-21 14:55:00,33.18,33.18,33.16,33.17,61000.0,32.4332,32.4332,32.4137,32.4234,61000.0
2014-07-21 15:00:00,33.17,33.21,33.14,33.14,200000.0,32.4234,32.4625,32.3941,32.3941,200000.0
2014-07-21 15:05:00,33.15,33.17,33.11,33.17,183700.0,32.4039,32.4234,32.3648,32.4234,183700.0
2014-07-21 15:10:00,33.16,33.17,33.12,33.14,139400.0,32.4137,32.4234,32.3746,32.3941,139400.0
2014-07-21 15:15:00,33.14,33.17,33.14,33.15,78100.0,32.3941,32.4234,32.3941,32.4039,78100.0
2014-07-21 15:20:00,33.15,33.16,33.12,33.12,146800.0,32.4039,32.4137,32.3746,32.3746,146800.0
2014-07-21 15:25:00,33.12,33.16,33.12,33.15,89700.0,32.3746,32.4137,32.3746,32.4039,89700.0
2014-07-21 15:30:00,33.14,33.17,33.12,33.16,138900.0,32.3941,32.4234,32.3746,32.4137,138900.0
2014-07-21 15:35:00,33.16,33.18,33.14,33.15,146000.0,32.4137,32.4332,32.3941,32.4039,146000.0
2014-07-21 15:40:00,33.15,33.16,33.11,33.12,135600.0,32.4039,32.4137,32.3648,32.3746,135600.0
2014-07-21 15:45:00,33.12,33.15,33.09,33.09,201100.0,32.3746,32.4039,32.3452,32.3452,201100.0
2014-07-21 15:50:00,33.09,33.13,33.07,33.08,425800.0,32.3452,32.3843,32.3257,32.3355,425800.0
2014-07-21 15:55:00,33.09,33.09,33.05,33.07,656400.0,32.3452,32.3452,32.3061,32.3257,656400.0
2014-07-22 09:30:00,33.36,33.4,33.11,33.12,633800.0,32.6092,32.6483,32.3648,32.3746,633800.0
2014-07-22 09:35:00,33.13,33.31,33.13,33.18,293700.0,32.3843,32.5603,32.3843,32.4332,293700.0
2014-07-22 09:40:00,33.18,33.21,33.01,33.06,428500.0,32.4332,32.4625,32.267,32.3159,428500.0
2014-07-22 09:45:00,33.07,33.21,33.02,33.21,418600.0,32.3257,32.4625,32.2768,32.4625,418600.0
2014-07-22 09:50:00,33.21,33.39,33.21,33.36,664700.0,32.4625,32.6385,32.4625,32.6092,664700.0
2014-07-22 09:55:00,33.36,33.38,33.24,33.32,294900.0,32.6092,32.6287,32.4919,32.5701,294900.0
2014-07-22 10:00:00,33.33,33.34,33.24,33.28,310500.0,32.5798,32.5896,32.4919,32.531,310500.0
2014-07-22 10:05:00,33.28,33.5,33.27,33.5,635500.0,32.531,32.746,32.5212,32.746,635500.0
2014-07-22 10:10:00,33.5,33.6,33.44,33.45,453400.0,32.746,32.8438,32.6874,32.6971,453400.0
2014-07-22 10:15:00,33.46,33.54,33.46,33.48,196000.0,32.7069,32.7851,32.7069,32.7265,196000.0
2014-07-22 10:20:00,33.48,33.49,33.43,33.49,369700.0,32.7265,32.7362,32.6776,32.7362,369700.0
2014-07-22 10:25:00,33.49,33.55,33.48,33.51,222000.0,32.7362,32.7949,32.7265,32.7558,222000.0
2014-07-22 10:30:00,33.52,33.53,33.45,33.45,87100.0,32.7656,32.7753,32.6971,32.6971,87100.0
2014-07-22 10:35:00,33.45,33.5,33.42,33.48,110600.0,32.6971,32.746,32.6678,32.7265,110600.0
2014-07-22 10:40:00,33.48,33.52,33.46,33.48,82900.0,32.7265,32.7656,32.7069,32.7265,82900.0
2014-07-22 10:45:00,33.48,33.57,33.45,33.53,249400.0,32.7265,32.8144,32.6971,32.7753,249400.0
2014-07-22 10:50:00,33.54,33.62,33.54,33.61,268000.0,32.7851,32.8633,32.7851,32.8535,268000.0
2014-07-22 10:55:00,33.61,33.62,33.55,33.56,147000.0,32.8535,32.8633,32.7949,32.8047,147000.0
2014-07-22 11:00:00,33.57,33.59,33.55,33.56,166900.0,32.8144,32.834,32.7949,32.8047,166900.0
2014-07-22 11:05:00,33.57,33.62,33.56,33.61,272500.0,32.8144,32.8633,32.8047,32.8535,272500.0
2014-07-22 11:10:00,33.61,33.61,33.55,33.55,91800.0,32.8535,32.8535,32.7949,32.7949,91800.0
2014-07-22 11:15:00,33.56,33.67,33.56,33.65,303000.0,32.8047,32.9122,32.8047,32.8926,303000.0
2014-07-22 11:20:00,33.65,33.68,33.61,33.61,148400.0,32.8926,32.9219,32.8535,32.8535,148400.0
2014-07-22 11:25:00,33.61,33.62,33.51,33.52,116300.0,32.8535,32.8633,32.7558,32.7656,116300.0
2014-07-22 11:30:00,33.53,33.56,33.51,33.56,94300.0,32.7753,32.8047,32.7558,32.8047,94300.0
2014-07-22 11:35:00,33.55,33.56,33.47,33.48,176200.0,32.7949,32.8047,32.7167,32.7265,176200.0
2014-07-22 11:40:00,33.48,33.51,33.46,33.49,75700.0,32.7265,32.7558,32.7069,32.7362,75700.0
2014-07-22 11:45:00,33.48,33.52,33.48,33.52,99600.0,32.7265,32.7656,32.7265,32.7656,99600.0
2014-07-22 11:50:00,33.52,33.57,33.5,33.54,105100.0,32.7656,32.8144,32.746,32.7851,105100.0
2014-07-22 11:55:00,33.55,33.58,33.54,33.55,122200.0,32.7949,32.8242,32.7851,32.7949,122200.0
2014-07-22 12:00:00,33.56,33.65,33.55,33.65,132400.0,32.8047,32.8926,32.7949,32.8926,132400.0
2014-07-22 12:05:00,33.65,33.66,33.64,33.65,117600.0,32.8926,32.9024,32.8828,32.8926,117600.0
2014-07-22 12:10:00,33.65,33.65,33.62,33.65,66400.0,32.8926,32.8926,32.8633,32.8926,66400.0
2014-07-22 12:15:00,33.64,33.65,33.61,33.62,80900.0,32.8828,32.8926,32.8535,32.8633,80900.0
2014-07-22 12:20:00,33.61,33.61,33.56,33.56,68700.0,32.8535,32.8535,32.8047,32.8047,68700.0
2014-07-22 12:25:00,33.57,33.6,33.56,33.59,49700.0,32.8144,32.8438,32.8047,32.834,49700.0
2014-07-22 12:30:00,33.59,33.61,33.57,33.57,68300.0,32.834,32.8535,32.8144,32.8144,68300.0
2014-07-22 12:35:00,33.57,33.58,33.56,33.57,46200.0,32.8144,32.8242,32.8047,32.8144,46200.0
2014-07-22 12:40:00,33.57,33.59,33.56,33.58,104600.0,32.8144,32.834,32.8047,32.8242,104600.0
2014-07-22 12:45:00,33.58,33.59,33.57,33.58,176000.0,32.8242,32.834,32.8144,32.8242,176000.0
2014-07-22 12:50:00,33.58,33.6,33.5,33.52,207200.0,32.8242,32.8438,32.746,32.7656,207200.0
2014-07-22 12:55:00,33.53,33.55,33.52,33.55,32300.0,32.7753,32.7949,32.7656,32.7949,32300.0
2014-07-22 13:00:00,33.54,33.57,33.52,33.54,75600.0,32.7851,32.8144,32.7656,32.7851,75600.0
2014-07-22 13:05:00,33.53,33.58,33.53,33.58,40400.0,32.7753,32.8242,32.7753,32.8242,40400.0
2014-07-22 13:10:00,33.58,33.64,33.58,33.64,124100.0,32.8242,32.8828,32.8242,32.8828,124100.0
2014-07-22 13:15:00,33.64,33.65,33.6,33.61,86900.0,32.8828,32.8926,32.8438,32.8535,86900.0
2014-07-22 13:20:00,33.61,33.62,33.6,33.62,52900.0,32.8535,32.8633,32.8438,32.8633,52900.0
2014-07-22 13:25:00,33.61,33.63,33.57,33.59,82900.0,32.8535,32.8731,32.8144,32.834,82900.0
2014-07-22 13:30:00,33.59,33.62,33.57,33.58,48900.0,32.834,32.8633,32.8144,32.8242,48900.0
2014-07-22 13:35:00,33.58,33.6,33.56,33.57,54100.0,32.8242,32.8438,32.8047,32.8144,54100.0
2014-07-22 13:40:00,33.57,33.58,33.53,33.58,75900.0,32.8144,32.8242,32.7753,32.8242,75900.0
2014-07-22 13:45:00,33.57,33.59,33.56,33.58,47400.0,32.8144,32.834,32.8047,32.8242,47400.0
2014-07-22 13:50:00,33.59,33.6,33.57,33.59,65000.0,32.834,32.8438,32.8144,32.834,65000.0
2014-07-22 13:55:00,33.59,33.61,33.57,33.6,58900.0,32.834,32.8535,32.8144,32.8438,58900.0
2014-07-22 14:00:00,33.61,33.62,33.6,33.61,32100.0,32.8535,32.8633,32.8438,32.8535,32100.0
2014-07-22 14:05:00,33.62,33.64,33.61,33.64,81300.0,32.8633,32.8828,32.8535,32.8828,81300.0
2014-07-22 14:10:00,33.64,33.64,33.63,33.64,38500.0,32.8828,32.8828,32.8731,32.8828,38500.0
2014-07-22 14:15:00,33.64,33.64,33.63,33.64,47000.0,32.8828,32.8828,32.8731,32.8828,47000.0
2014-07-22 14:20:00,33.64,33.64,33.62,33.63,75600.0,32.8828,32.8828,32.8633,32.8731,75600.0
2014-07-22 14:25:00,33.63,33.67,33.63,33.66,147900.0,32.8731,32.9122,32.8731,32.9024,147900.0
2014-07-22 14:30:00,33.66,33.66,33.6,33.6,97100.0,32.9024,32.9024,32.8438,32.8438,97100.0
2014-07-22 14:35:00,33.61,33.63,33.57,33.59,66000.0,32.8535,32.8731,32.8144,32.834,66000.0
2014-07-22 14:40:00,33.59,33.59,33.5,33.52,166100.0,32.834,32.834,32.746,32.7656,166100.0
2014-07-22 14:45:00,33.51,33.51,33.47,33.48,143200.0,32.7558,32.7558,32.7167,32.7265,143200.0
2014-07-22 14:50:00,33.48,33.53,33.47,33.52,78600.0,32.7265,32.7753,32.7167,32.7656,78600.0
2014-07-22 14:55:00,33.52,33.56,33.52,33.54,94300.0,32.7656,32.8047,32.7656,32.7851,94300.0
2014-07-22 15:00:00,33.54,33.57,33.51,33.57,64800.0,32.7851,32.8144,32.7558,32.8144,64800.0
2014-07-22 15:05:00,33.56,33.58,33.54,33.55,59500.0,32.8047,32.8242,32.7851,32.7949,59500.0
2014-07-22 15:10:00,33.55,33.57,33.54,33.57,42700.0,32.7949,32.8144,32.7851,32.8144,42700.0
2014-07-22 15:15:00,33.57,33.6,33.55,33.6,84300.0,32.8144,32.8438,32.7949,32.8438,84300.0
2014-07-22 15:20:00,33.6,33.63,33.58,33.62,138000.0,32.8438,32.8731,32.8242,32.8633,138000.0
2014-07-22 15:25:00,33.62,33.65,33.6,33.65,78300.0,32.8633,32.8926,32.8438,32.8926,78300.0
2014-07-22 15:30:00,33.65,33.69,33.63,33.64,337400.0,32.8926,32.9317,32.8731,32.8828,337400.0
2014-07-22 15:35:00,33.65,33.65,33.57,33.61,160700.0,32.8926,32.8926,32.8144,32.8535,160700.0
2014-07-22 15:40:00,33.61,33.61,33.57,33.58,187500.0,32.8535,32.8535,32.8144,32.8242,187500.0
2014-07-22 15:45:00,33.58,33.59,33.57,33.58,117100.0,32.8242,32.834,32.8144,32.8242,117100.0
2014-07-22 15:50:00,33.57,33.62,33.57,33.6,313900.0,32.8144,32.8633,32.8144,32.8438,313900.0
2014-07-22 15:55:00,33.6,33.64,33.57,33.62,659600.0,32.8438,32.8828,32.8144,32.8633,659600.0
2014-07-23 09:30:00,33.55,33.56,33.37,33.4,410000.0,32.7949,32.8047,32.6189,32.6483,410000.0
2014-07-23 09:35:00,33.41,33.44,33.31,33.37,306500.0,32.658,32.6874,32.5603,32.6189,306500.0
2014-07-23 09:40:00,33.37,33.43,33.28,33.35,383400.0,32.6189,32.6776,32.531,32.5994,383400.0
2014-07-23 09:45:00,33.35,33.49,33.3,33.48,271900.0,32.5994,32.7362,32.5505,32.7265,271900.0
2014-07-23 09:50:00,33.49,33.51,33.43,33.47,194600.0,32.7362,32.7558,32.6776,32.7167,194600.0
2014-07-23 09:55:00,33.47,33.47,33.35,33.37,230500.0,32.7167,32.7167,32.5994,32.6189,230500.0
2014-07-23 10:00:00,33.37,33.39,33.3,33.3,296800.0,32.6189,32.6385,32.5505,32.5505,296800.0
2014-07-23 10:05:00,33.3,33.34,33.25,33.29,575800.0,32.5505,32.5896,32.5016,32.5407,575800.0
2014-07-23 10:10:00,33.28,33.37,33.25,33.35,400700.0,32.531,32.6189,32.5016,32.5994,400700.0
2014-07-23 10:15:00,33.36,33.41,33.34,33.38,207600.0,32.6092,32.658,32.5896,32.6287,207600.0
2014-07-23 10:20:00,33.38,33.43,33.36,33.39,194800.0,32.6287,32.6776,32.6092,32.6385,194800.0
2014-07-23 10:25:00,33.39,33.44,33.38,33.43,101700.0,32.6385,32.6874,32.6287,32.6776,101700.0
2014-07-23 10:30:00,33.43,33.5,33.42,33.42,263900.0,32.6776,32.746,32.6678,32.6678,263900.0
2014-07-23 10:35:00,33.42,33.44,33.35,33.38,213900.0,32.6678,32.6874,32.5994,32.6287,213900.0
2014-07-23 10:40:00,33.38,33.41,33.35,33.36,197600.0,32.6287,32.658,32.5994,32.6092,197600.0
2014-07-23 10:45:00,33.36,33.38,33.33,33.36,102600.0,32.6092,32.6287,32.5798,32.6092,102600.0
2014-07-23 10:50:00,33.37,33.4,33.34,33.36,146300.0,32.6189,32.6483,32.5896,32.6092,146300.0
2014-07-23 10:55:00,33.35,33.38,33.31,33.32,129400.0,32.5994,32.6287,32.5603,32.5701,129400.0
2014-07-23 11:00:00,33.32,33.4,33.3,33.4,215200.0,32.5701,32.6483,32.5505,32.6483,215200.0
2014-07-23 11:05:00,33.4,33.4,33.36,33.37,75800.0,32.6483,32.6483,32.6092,32.6189,75800.0
2014-07-23 11:10:00,33.38,33.41,33.36,33.4,106500.0,32.6287,32.658,32.6092,32.6483,106500.0
2014-07-23 11:15:00,33.41,33.46,33.39,33.4,136000.0,32.658,32.7069,32.6385,32.6483,136000.0
2014-07-23 11:20:00,33.4,33.47,33.39,33.43,218000.0,32.6483,32.7167,32.6385,32.6776,218000.0
2014-07-23 11:25:00,33.44,33.46,33.4,33.41,128400.0,32.6874,32.7069,32.6483,32.658,128400.0
2014-07-23 11:30:00,33.42,33.46,33.41,33.43,57600.0,32.6678,32.7069,32.658,32.6776,57600.0
2014-07-23 11:35:00,33.43,33.45,33.39,33.39,77100.0,32.6776,32.6971,32.6385,32.6385,77100.0
2014-07-23 11:40:00,33.39,33.39,33.34,33.35,116100.0,32.6385,32.6385,32.5896,32.5994,116100.0
2014-07-23 11:45:00,33.34,33.38,33.32,33.38,166200.0,32.5896,32.6287,32.5701,32.6287,166200.0
2014-07-23 11:50:00,33.37,33.43,33.37,33.42,112100.0,32.6189,32.6776,32.6189,32.6678,112100.0
2014-07-23 11:55:00,33.42,33.43,33.34,33.38,181000.0,32.6678,32.6776,32.5896,32.6287,181000.0
2014-07-23 12:00:00,33.38,33.44,33.38,33.41,116300.0,32.6287,32.6874,32.6287,32.658,116300.0
2014-07-23 12:05:00,33.41,33.46,33.41,33.46,112700.0,32.658,32.7069,32.658,32.7069,112700.0
2014-07-23 12:10:00,33.45,33.48,33.45,33.45,178900.0,32.6971,32.7265,32.6971,32.6971,178900.0
2014-07-23 12:15:00,33.45,33.49,33.42,33.48,121300.0,32.6971,32.7362,32.6678,32.7265,121300.0
2014-07-23 12:20:00,33.48,33.55,33.48,33.51,278900.0,32.7265,32.7949,32.7265,32.7558,278900.0
2014-07-23 12:25:00,33.5,33.53,33.47,33.48,102900.0,32.746,32.7753,32.7167,32.7265,102900.0
2014-07-23 12:30:00,33.49,33.49,33.43,33.45,76400.0,32.7362,32.7362,32.6776,32.6971,76400.0
2014-07-23 12:35:00,33.46,33.46,33.36,33.36,227000.0,32.7069,32.7069,32.6092,32.6092,227000.0
2014-07-23 12:40:00,33.36,33.43,33.36,33.41,119300.0,32.6092,32.6776,32.6092,32.658,119300.0
2014-07-23 12:45:00,33.41,33.41,33.38,33.38,60900.0,32.658,32.658,32.6287,32.6287,60900.0
2014-07-23 12:50:00,33.39,33.42,33.35,33.37,87700.0,32.6385,32.6678,32.5994,32.6189,87700.0
2014-07-23 12:55:00,33.36,33.39,33.36,33.38,50400.0,32.6092,32.6385,32.6092,32.6287,50400.0
2014-07-23 13:00:00,33.38,33.39,33.32,33.37,261400.0,32.6287,32.6385,32.5701,32.6189,261400.0
2014-07-23 13:05:00,33.36,33.38,33.28,33.32,324400.0,32.6092,32.6287,32.531,32.5701,324400.0
2014-07-23 13:10:00,33.31,33.32,33.3,33.3,212500.0,32.5603,32.5701,32.5505,32.5505,212500.0
2014-07-23 13:15:00,33.3,33.34,33.3,33.31,184000.0,32.5505,32.5896,32.5505,32.5603,184000.0
2014-07-23 13:20:00,33.32,33.37,33.32,33.35,269400.0,32.5701,32.6189,32.5701,32.5994,269400.0
2014-07-23 13:25:00,33.36,33.37,33.34,33.35,138600.0,32.6092,32.6189,32.5896,32.5994,138600.0
2014-07-23 13:30:00,33.35,33.38,33.35,33.35,91200.0,32.5994,32.6287,32.5994,32.5994,91200.0
2014-07-23 13:35:00,33.36,33.39,33.35,33.36,96300.0,32.6092,32.6385,32.5994,32.6092,96300.0
2014-07-23 13:40:00,33.35,33.37,33.34,33.35,129500.0,32.5994,32.6189,32.5896,32.5994,129500.0
2014-07-23 13:45:00,33.35,33.36,33.35,33.35,29200.0,32.5994,32.6092,32.5994,32.5994,29200.0
2014-07-23 13:50:00,33.36,33.36,33.31,33.34,271500.0,32.6092,32.6092,32.5603,32.5896,271500.0
2014-07-23 13:55:00,33.35,33.47,33.28,33.46,806500.0,32.5994,32.7167,32.531,32.7069,806500.0
2014-07-23 14:00:00,33.46,33.49,33.44,33.47,170600.0,32.7069,32.7362,32.6874,32.7167,170600.0
2014-07-23 14:05:00,33.48,33.5,33.43,33.43,172200.0,32.7265,32.746,32.6776,32.6776,172200.0
2014-07-23 14:10:00,33.44,33.58,33.43,33.54,572500.0,32.6874,32.8242,32.6776,32.7851,572500.0
2014-07-23 14:15:00,33.54,33.55,33.52,33.55,141800.0,32.7851,32.7949,32.7656,32.7949,141800.0
2014-07-23 14:20:00,33.55,33.57,33.52,33.52,210300.0,32.7949,32.8144,32.7656,32.7656,210300.0
2014-07-23 14:25:00,33.53,33.59,33.52,33.58,249700.0,32.7753,32.834,32.7656,32.8242,249700.0
2014-07-23 14:30:00,33.58,33.65,33.56,33.64,438300.0,32.8242,32.8926,32.8047,32.8828,438300.0
2014-07-23 14:35:00,33.64,33.65,33.61,33.65,170800.0,32.8828,32.8926,32.8535,32.8926,170800.0
2014-07-23 14:40:00,33.65,33.69,33.63,33.68,326500.0,32.8926,32.9317,32.8731,32.9219,326500.0
2014-07-23 14:45:00,33.69,33.69,33.66,33.67,143900.0,32.9317,32.9317,32.9024,32.9122,143900.0
2014-07-23 14:50:00,33.66,33.67,33.64,33.64,129500.0,32.9024,32.9122,32.8828,32.8828,129500.0
2014-07-23 14:55:00,33.64,33.68,33.64,33.68,179600.0,32.8828,32.9219,32.8828,32.9219,179600.0
2014-07-23 15:00:00,33.67,33.68,33.64,33.66,328000.0,32.9122,32.9219,32.8828,32.9024,328000.0
2014-07-23 15:05:00,33.67,33.69,33.65,33.66,377900.0,32.9122,32.9317,32.8926,32.9024,377900.0
2014-07-23 15:10:00,33.66,33.69,33.63,33.68,180100.0,32.9024,32.9317,32.8731,32.9219,180100.0
2014-07-23 15:15:00,33.68,33.69,33.67,33.68,81100.0,32.9219,32.9317,32.9122,32.9219,81100.0
2014-07-23 15:20:00,33.67,33.68,33.67,33.68,38500.0,32.9122,32.9219,32.9122,32.9219,38500.0
2014-07-23 15:25:00,33.68,33.78,33.67,33.78,539900.0,32.9219,33.0197,32.9122,33.0197,539900.0
2014-07-23 15:30:00,33.78,33.78,33.75,33.77,355900.0,33.0197,33.0197,32.9904,33.0099,355900.0
2014-07-23 15:35:00,33.77,33.78,33.73,33.73,263300.0,33.0099,33.0197,32.9708,32.9708,263300.0
2014-07-23 15:40:00,33.73,33.74,33.69,33.7,232600.0,32.9708,32.9806,32.9317,32.9415,232600.0
2014-07-23 15:45:00,33.69,33.7,33.65,33.66,341100.0,32.9317,32.9415,32.8926,32.9024,341100.0
2014-07-23 15:50:00,33.66,33.7,33.64,33.64,358900.0,32.9024,32.9415,32.8828,32.8828,358900.0
2014-07-23 15:55:00,33.64,33.68,33.62,33.68,691300.0,32.8828,32.9219,32.8633,32.9219,691300.0
2014-07-24 09:30:00,33.87,33.9,33.63,33.77,557600.0,33.1077,33.137,32.8731,33.0099,557600.0
2014-07-24 09:35:00,33.78,33.85,33.66,33.83,285100.0,33.0197,33.0881,32.9024,33.0686,285100.0
2014-07-24 09:40:00,33.83,33.94,33.77,33.88,438000.0,33.0686,33.1761,33.0099,33.1174,438000.0
2014-07-24 09:45:00,33.87,34.1,33.86,34.08,655100.0,33.1077,33.3325,33.0979,33.3129,655100.0
2014-07-24 09:50:00,34.08,34.19,34.08,34.14,617100.0,33.3129,33.4205,33.3129,33.3716,617100.0
2014-07-24 09:55:00,34.14,34.29,34.12,34.13,648000.0,33.3716,33.5182,33.352,33.3618,648000.0
2014-07-24 10:00:00,34.13,34.15,33.97,34.08,574500.0,33.3618,33.3814,33.2054,33.3129,574500.0
2014-07-24 10:05:00,34.07,34.23,33.99,34.19,490100.0,33.3032,33.4596,33.225,33.4205,490100.0
2014-07-24 10:10:00,34.19,34.23,34.13,34.22,311500.0,33.4205,33.4596,33.3618,33.4498,311500.0
2014-07-24 10:15:00,34.22,34.22,34.09,34.12,246200.0,33.4498,33.4498,33.3227,33.352,246200.0
2014-07-24 10:20:00,34.12,34.13,34.05,34.09,247700.0,33.352,33.3618,33.2836,33.3227,247700.0
2014-07-24 10:25:00,34.09,34.14,34.07,34.14,210000.0,33.3227,33.3716,33.3032,33.3716,210000.0
2014-07-24 10:30:00,34.14,34.18,34.11,34.13,185600.0,33.3716,33.4107,33.3423,33.3618,185600.0
2014-07-24 10:35:00,34.13,34.16,34.1,34.11,396900.0,33.3618,33.3911,33.3325,33.3423,396900.0
2014-07-24 10:40:00,34.11,34.19,34.11,34.19,208900.0,33.3423,33.4205,33.3423,33.4205,208900.0
2014-07-24 10:45:00,34.18,34.19,34.1,34.13,193400.0,33.4107,33.4205,33.3325,33.3618,193400.0
2014-07-24 10:50:00,34.12,34.14,34.07,34.09,251900.0,33.352,33.3716,33.3032,33.3227,251900.0
2014-07-24 10:55:00,34.09,34.14,34.07,34.13,149700.0,33.3227,33.3716,33.3032,33.3618,149700.0
2014-07-24 11:00:00,34.13,34.13,34.08,34.13,180400.0,33.3618,33.3618,33.3129,33.3618,180400.0
2014-07-24 11:05:00,34.13,34.18,34.13,34.17,165300.0,33.3618,33.4107,33.3618,33.4009,165300.0
2014-07-24 11:10:00,34.17,34.2,34.16,34.19,201100.0,33.4009,33.4302,33.3911,33.4205,201100.0
2014-07-24 11:15:00,34.2,34.21,34.18,34.2,201000.0,33.4302,33.44,33.4107,33.4302,201000.0
2014-07-24 11:20:00,34.19,34.19,34.14,34.17,121900.0,33.4205,33.4205,33.3716,33.4009,121900.0
2014-07-24 11:25:00,34.17,34.18,34.15,34.17,99600.0,33.4009,33.4107,33.3814,33.4009,99600.0
2014-07-24 11:30:00,34.17,34.19,34.15,34.18,122200.0,33.4009,33.4205,33.3814,33.4107,122200.0
2014-07-24 11:35:00,34.18,34.19,34.12,34.15,142300.0,33.4107,33.4205,33.352,33.3814,142300.0
2014-07-24 11:40:00,34.15,34.16,34.14,34.16,112000.0,33.3814,33.3911,33.3716,33.3911,112000.0
2014-07-24 11:45:00,34.15,34.17,34.14,34.16,71200.0,33.3814,33.4009,33.3716,33.3911,71200.0
2014-07-24 11:50:00,34.16,34.17,34.13,34.14,101700.0,33.3911,33.4009,33.3618,33.3716,101700.0
2014-07-24 11:55:00,34.13,34.16,34.13,34.15,119000.0,33.3618,33.3911,33.3618,33.3814,119000.0
2014-07-24 12:00:00,34.14,34.17,34.1,34.12,89300.0,33.3716,33.4009,33.3325,33.352,89300.0
2014-07-24 12:05:00,34.11,34.13,34.08,34.1,116000.0,33.3423,33.3618,33.3129,33.3325,116000.0
2014-07-24 12:10:00,34.1,34.11,34.05,34.05,98200.0,33.3325,33.3423,33.2836,33.2836,98200.0
2014-07-24 12:15:00,34.05,34.06,34.0,34.06,193600.0,33.2836,33.2934,33.2347,33.2934,193600.0
2014-07-24 12:20:00,34.06,34.1,34.04,34.05,111700.0,33.2934,33.3325,33.2738,33.2836,111700.0
2014-07-24 12:25:00,34.04,34.09,34.04,34.07,108200.0,33.2738,33.3227,33.2738,33.3032,108200.0
2014-07-24 12:30:00,34.07,34.07,34.01,34.02,65600.0,33.3032,33.3032,33.2445,33.2543,65600.0
2014-07-24 12:35:00,34.02,34.04,33.99,34.03,188400.0,33.2543,33.2738,33.225,33.2641,188400.0
2014-07-24 12:40:00,34.03,34.06,34.02,34.03,164300.0,33.2641,33.2934,33.2543,33.2641,164300.0
2014-07-24 12:45:00,34.03,34.07,34.03,34.07,75700.0,33.2641,33.3032,33.2641,33.3032,75700.0
2014-07-24 12:50:00,34.06,34.08,34.05,34.07,68400.0,33.2934,33.3129,33.2836,33.3032,68400.0
2014-07-24 12:55:00,34.07,34.08,34.03,34.08,130500.0,33.3032,33.3129,33.2641,33.3129,130500.0
2014-07-24 13:00:00,34.07,34.07,34.0,34.0,167900.0,33.3032,33.3032,33.2347,33.2347,167900.0
2014-07-24 13:05:00,34.0,34.03,33.95,33.98,254500.0,33.2347,33.2641,33.1859,33.2152,254500.0
2014-07-24 13:10:00,33.98,34.03,33.96,33.99,168600.0,33.2152,33.2641,33.1956,33.225,168600.0
2014-07-24 13:15:00,33.98,34.01,33.98,34.0,99500.0,33.2152,33.2445,33.2152,33.2347,99500.0
2014-07-24 13:20:00,34.0,34.01,33.96,33.99,471500.0,33.2347,33.2445,33.1956,33.225,471500.0
2014-07-24 13:25:00,33.99,34.01,33.92,33.95,96100.0,33.225,33.2445,33.1565,33.1859,96100.0
2014-07-24 13:30:00,33.95,33.98,33.93,33.97,48600.0,33.1859,33.2152,33.1663,33.2054,48600.0
2014-07-24 13:35:00,33.97,33.97,33.91,33.91,79200.0,33.2054,33.2054,33.1468,33.1468,79200.0
2014-07-24 13:40:00,33.91,33.98,33.9,33.94,94700.0,33.1468,33.2152,33.137,33.1761,94700.0
2014-07-24 13:45:00,33.95,33.96,33.92,33.95,42400.0,33.1859,33.1956,33.1565,33.1859,42400.0
2014-07-24 13:50:00,33.95,33.99,33.93,33.97,84600.0,33.1859,33.225,33.1663,33.2054,84600.0
2014-07-24 13:55:00,33.97,34.04,33.97,34.03,175700.0,33.2054,33.2738,33.2054,33.2641,175700.0
2014-07-24 14:00:00,34.03,34.04,33.99,34.01,80300.0,33.2641,33.2738,33.225,33.2445,80300.0
2014-07-24 14:05:00,34.01,34.04,34.0,34.0,46600.0,33.2445,33.2738,33.2347,33.2347,46600.0
2014-07-24 14:10:00,34.0,34.05,33.99,34.05,103000.0,33.2347,33.2836,33.225,33.2836,103000.0
2014-07-24 14:15:00,34.04,34.05,34.02,34.04,97900.0,33.2738,33.2836,33.2543,33.2738,97900.0
2014-07-24 14:20:00,34.04,34.06,34.03,34.05,66000.0,33.2738,33.2934,33.2641,33.2836,66000.0
2014-07-24 14:25:00,34.05,34.08,34.03,34.07,79700.0,33.2836,33.3129,33.2641,33.3032,79700.0
2014-07-24 14:30:00,34.08,34.08,34.01,34.04,81600.0,33.3129,33.3129,33.2445,33.2738,81600.0
2014-07-24 14:35:00,34.04,34.05,34.0,34.01,122600.0,33.2738,33.2836,33.2347,33.2445,122600.0
2014-07-24 14:40:00,34.01,34.03,33.96,33.97,117700.0,33.2445,33.2641,33.1956,33.2054,117700.0
2014-07-24 14:45:00,33.96,33.98,33.9,33.93,162600.0,33.1956,33.2152,33.137,33.1663,162600.0
2014-07-24 14:50:00,33.94,33.95,33.92,33.94,73300.0,33.1761,33.1859,33.1565,33.1761,73300.0
2014-07-24 14:55:00,33.94,33.98,33.91,33.92,103800.0,33.1761,33.2152,33.1468,33.1565,103800.0
2014-07-24 15:00:00,33.92,33.92,33.86,33.87,94100.0,33.1565,33.1565,33.0979,33.1077,94100.0
2014-07-24 15:05:00,33.87,33.87,33.81,33.81,66100.0,33.1077,33.1077,33.049,33.049,66100.0
2014-07-24 15:10:00,33.81,33.88,33.79,33.85,239500.0,33.049,33.1174,33.0295,33.0881,239500.0
2014-07-24 15:15:00,33.85,33.85,33.83,33.84,45900.0,33.0881,33.0881,33.0686,33.0783,45900.0
2014-07-24 15:20:00,33.84,33.86,33.82,33.86,184400.0,33.0783,33.0979,33.0588,33.0979,184400.0
2014-07-24 15:25:00,33.86,33.89,33.83,33.83,215200.0,33.0979,33.1272,33.0686,33.0686,215200.0
2014-07-24 15:30:00,33.84,33.86,33.82,33.85,179000.0,33.0783,33.0979,33.0588,33.0881,179000.0
2014-07-24 15:35:00,33.85,33.86,33.83,33.85,171300.0,33.0881,33.0979,33.0686,33.0881,171300.0
2014-07-24 15:40:00,33.84,33.9,33.84,33.9,152000.0,33.0783,33.137,33.0783,33.137,152000.0
2014-07-24 15:45:00,33.89,33.91,33.87,33.91,122900.0,33.1272,33.1468,33.1077,33.1468,122900.0
2014-07-24 15:50:00,33.91,33.94,33.89,33.9,214300.0,33.1468,33.1761,33.1272,33.137,214300.0
2014-07-24 15:55:00,33.89,33.9,33.87,33.87,489300.0,33.1272,33.137,33.1077,33.1077,489300.0
2014-07-25 09:30:00,33.69,33.73,33.42,33.43,703000.0,32.9317,32.9708,32.6678,32.6776,703000.0
2014-07-25 09:35:00,33.42,33.55,33.42,33.47,345200.0,32.6678,32.7949,32.6678,32.7167,345200.0
2014-07-25 09:40:00,33.47,33.51,33.42,33.45,329100.0,32.7167,32.7558,32.6678,32.6971,329100.0
2014-07-25 09:45:00,33.45,33.46,33.23,33.28,587200.0,32.6971,32.7069,32.4821,32.531,587200.0
2014-07-25 09:50:00,33.29,33.43,33.29,33.4,262700.0,32.5407,32.6776,32.5407,32.6483,262700.0
2014-07-25 09:55:00,33.38,33.7,33.38,33.7,873100.0,32.6287,32.9415,32.6287,32.9415,873100.0
2014-07-25 10:00:00,33.7,33.82,33.6,33.65,776300.0,32.9415,33.0588,32.8438,32.8926,776300.0
2014-07-25 10:05:00,33.65,33.66,33.56,33.6,315800.0,32.8926,32.9024,32.8047,32.8438,315800.0
2014-07-25 10:10:00,33.6,33.82,33.6,33.78,508300.0,32.8438,33.0588,32.8438,33.0197,508300.0
2014-07-25 10:15:00,33.77,33.82,33.76,33.76,187100.0,33.0099,33.0588,33.0001,33.0001,187100.0
2014-07-25 10:20:00,33.76,33.79,33.73,33.74,207600.0,33.0001,33.0295,32.9708,32.9806,207600.0
2014-07-25 10:25:00,33.74,33.77,33.71,33.76,134800.0,32.9806,33.0099,32.9513,33.0001,134800.0
2014-07-25 10:30:00,33.75,33.77,33.69,33.69,121000.0,32.9904,33.0099,32.9317,32.9317,121000.0
2014-07-25 10:35:00,33.7,33.73,33.65,33.66,143900.0,32.9415,32.9708,32.8926,32.9024,143900.0
2014-07-25 10:40:00,33.66,33.68,33.65,33.66,114800.0,32.9024,32.9219,32.8926,32.9024,114800.0
2014-07-25 10:45:00,33.67,33.67,33.6,33.65,207700.0,32.9122,32.9122,32.8438,32.8926,207700.0
2014-07-25 10:50:00,33.64,33.65,33.53,33.53,548100.0,32.8828,32.8926,32.7753,32.7753,548100.0
2014-07-25 10:55:00,33.53,33.55,33.45,33.48,303800.0,32.7753,32.7949,32.6971,32.7265,303800.0
2014-07-25 11:00:00,33.47,33.52,33.41,33.51,289300.0,32.7167,32.7656,32.658,32.7558,289300.0
2014-07-25 11:05:00,33.5,33.54,33.46,33.49,180600.0,32.746,32.7851,32.7069,32.7362,180600.0
2014-07-25 11:10:00,33.49,33.55,33.47,33.5,333800.0,32.7362,32.7949,32.7167,32.746,333800.0
2014-07-25 11:15:00,33.5,33.51,33.44,33.45,214300.0,32.746,32.7558,32.6874,32.6971,214300.0
2014-07-25 11:20:00,33.44,33.44,33.32,33.36,403200.0,32.6874,32.6874,32.5701,32.6092,403200.0
2014-07-25 11:25:00,33.35,33.36,33.31,33.34,353900.0,32.5994,32.6092,32.5603,32.5896,353900.0
2014-07-25 11:30:00,33.33,33.41,33.33,33.4,206700.0,32.5798,32.658,32.5798,32.6483,206700.0
2014-07-25 11:35:00,33.41,33.41,33.3,33.31,198900.0,32.658,32.658,32.5505,32.5603,198900.0
2014-07-25 11:40:00,33.32,33.43,33.31,33.41,142400.0,32.5701,32.6776,32.5603,32.658,142400.0
2014-07-25 11:45:00,33.41,33.41,33.35,33.36,144900.0,32.658,32.658,32.5994,32.6092,144900.0
2014-07-25 11:50:00,33.36,33.38,33.33,33.37,172200.0,32.6092,32.6287,32.5798,32.6189,172200.0
2014-07-25 11:55:00,33.37,33.41,33.36,33.37,138300.0,32.6189,32.658,32.6092,32.6189,138300.0
2014-07-25 12:00:00,33.37,33.41,33.33,33.39,303700.0,32.6189,32.658,32.5798,32.6385,303700.0
2014-07-25 12:05:00,33.39,33.46,33.39,33.43,104400.0,32.6385,32.7069,32.6385,32.6776,104400.0
2014-07-25 12:10:00,33.43,33.5,33.4,33.5,320900.0,32.6776,32.746,32.6483,32.746,320900.0
2014-07-25 12:15:00,33.5,33.52,33.5,33.52,91900.0,32.746,32.7656,32.746,32.7656,91900.0
2014-07-25 12:20:00,33.52,33.57,33.51,33.57,169200.0,32.7656,32.8144,32.7558,32.8144,169200.0
2014-07-25 12:25:00,33.57,33.57,33.5,33.51,243400.0,32.8144,32.8144,32.746,32.7558,243400.0
2014-07-25 12:30:00,33.51,33.51,33.47,33.47,139600.0,32.7558,32.7558,32.7167,32.7167,139600.0
2014-07-25 12:35:00,33.47,33.52,33.46,33.52,56100.0,32.7167,32.7656,32.7069,32.7656,56100.0
2014-07-25 12:40:00,33.52,33.52,33.49,33.5,86800.0,32.7656,32.7656,32.7362,32.746,86800.0
2014-07-25 12:45:00,33.5,33.55,33.5,33.52,95000.0,32.746,32.7949,32.746,32.7656,95000.0
2014-07-25 12:50:00,33.51,33.56,33.51,33.55,149700.0,32.7558,32.8047,32.7558,32.7949,149700.0
2014-07-25 12:55:00,33.55,33.58,33.55,33.58,87000.0,32.7949,32.8242,32.7949,32.8242,87000.0
2014-07-25 13:00:00,33.58,33.58,33.56,33.58,86800.0,32.8242,32.8242,32.8047,32.8242,86800.0
2014-07-25 13:05:00,33.58,33.58,33.57,33.58,78900.0,32.8242,32.8242,32.8144,32.8242,78900.0
2014-07-25 13:10:00,33.57,33.6,33.57,33.6,64600.0,32.8144,32.8438,32.8144,32.8438,64600.0
2014-07-25 13:15:00,33.61,33.63,33.6,33.62,129200.0,32.8535,32.8731,32.8438,32.8633,129200.0
2014-07-25 13:20:00,33.61,33.64,33.6,33.61,105600.0,32.8535,32.8828,32.8438,32.8535,105600.0
2014-07-25 13:25:00,33.61,33.65,33.6,33.65,73900.0,32.8535,32.8926,32.8438,32.8926,73900.0
2014-07-25 13:30:00,33.64,33.65,33.55,33.59,159200.0,32.8828,32.8926,32.7949,32.834,159200.0
2014-07-25 13:35:00,33.59,33.64,33.58,33.62,127500.0,32.834,32.8828,32.8242,32.8633,127500.0
2014-07-25 13:40:00,33.63,33.63,33.58,33.58,48000.0,32.8731,32.8731,32.8242,32.8242,48000.0
2014-07-25 13:45:00,33.59,33.61,33.58,33.6,82200.0,32.834,32.8535,32.8242,32.8438,82200.0
2014-07-25 13:50:00,33.6,33.6,33.54,33.54,90400.0,32.8438,32.8438,32.7851,32.7851,90400.0
2014-07-25 13:55:00,33.54,33.55,33.49,33.5,166200.0,32.7851,32.7949,32.7362,32.746,166200.0
2014-07-25 14:00:00,33.5,33.51,33.45,33.48,159400.0,32.746,32.7558,32.6971,32.7265,159400.0
2014-07-25 14:05:00,33.49,33.51,33.47,33.51,74700.0,32.7362,32.7558,32.7167,32.7558,74700.0
2014-07-25 14:10:00,33.5,33.51,33.49,33.5,36400.0,32.746,32.7558,32.7362,32.746,36400.0
2014-07-25 14:15:00,33.51,33.55,33.5,33.52,117800.0,32.7558,32.7949,32.746,32.7656,117800.0
2014-07-25 14:20:00,33.51,33.52,33.49,33.52,97600.0,32.7558,32.7656,32.7362,32.7656,97600.0
2014-07-25 14:25:00,33.52,33.57,33.5,33.55,96600.0,32.7656,32.8144,32.746,32.7949,96600.0
2014-07-25 14:30:00,33.55,33.59,33.53,33.55,149800.0,32.7949,32.834,32.7753,32.7949,149800.0
2014-07-25 14:35:00,33.54,33.54,33.49,33.52,111900.0,32.7851,32.7851,32.7362,32.7656,111900.0
2014-07-25 14:40:00,33.53,33.53,33.5,33.51,73800.0,32.7753,32.7753,32.746,32.7558,73800.0
2014-07-25 14:45:00,33.52,33.55,33.51,33.54,39200.0,32.7656,32.7949,32.7558,32.7851,39200.0
2014-07-25 14:50:00,33.54,33.54,33.48,33.48,83700.0,32.7851,32.7851,32.7265,32.7265,83700.0
2014-07-25 14:55:00,33.48,33.51,33.48,33.5,55500.0,32.7265,32.7558,32.7265,32.746,55500.0
2014-07-25 15:00:00,33.5,33.52,33.47,33.47,134700.0,32.746,32.7656,32.7167,32.7167,134700.0
2014-07-25 15:05:00,33.47,33.49,33.41,33.42,216000.0,32.7167,32.7362,32.658,32.6678,216000.0
2014-07-25 15:10:00,33.42,33.44,33.41,33.42,127600.0,32.6678,32.6874,32.658,32.6678,127600.0
2014-07-25 15:15:00,33.41,33.41,33.33,33.36,602800.0,32.658,32.658,32.5798,32.6092,602800.0
2014-07-25 15:20:00,33.36,33.48,33.36,33.45,391000.0,32.6092,32.7265,32.6092,32.6971,391000.0
2014-07-25 15:25:00,33.45,33.47,33.45,33.47,97500.0,32.6971,32.7167,32.6971,32.7167,97500.0
2014-07-25 15:30:00,33.47,33.48,33.43,33.43,163600.0,32.7167,32.7265,32.6776,32.6776,163600.0
2014-07-25 15:35:00,33.43,33.46,33.41,33.42,144400.0,32.6776,32.7069,32.658,32.6678,144400.0
2014-07-25 15:40:00,33.42,33.45,33.37,33.37,266500.0,32.6678,32.6971,32.6189,32.6189,266500.0
2014-07-25 15:45:00,33.38,33.42,33.35,33.36,353200.0,32.6287,32.6678,32.5994,32.6092,353200.0
2014-07-25 15:50:00,33.35,33.4,33.35,33.38,532200.0,32.5994,32.6483,32.5994,32.6287,532200.0
2014-07-25 15:55:00,33.38,33.42,33.36,33.41,938200.0,32.6287,32.6678,32.6092,32.658,938200.0
2014-07-28 09:30:00,33.34,33.46,33.1,33.24,698700.0,32.5896,32.7069,32.355,32.4919,698700.0
2014-07-28 09:35:00,33.23,33.35,33.15,33.16,485600.0,32.4821,32.5994,32.4039,32.4137,485600.0
2014-07-28 09:40:00,33.16,33.21,33.02,33.02,697300.0,32.4137,32.4625,32.2768,32.2768,697300.0
2014-07-28 09:45:00,33.03,33.04,32.8,32.84,685600.0,32.2866,32.2964,32.0618,32.1009,685600.0
2014-07-28 09:50:00,32.85,32.88,32.78,32.81,575800.0,32.1106,32.14,32.0422,32.0715,575800.0
2014-07-28 09:55:00,32.81,33.01,32.78,32.82,454000.0,32.0715,32.267,32.0422,32.0813,454000.0
2014-07-28 10:00:00,32.82,32.83,32.53,32.55,632700.0,32.0813,32.0911,31.7978,31.8174,632700.0
2014-07-28 10:05:00,32.53,32.62,32.44,32.47,713300.0,31.7978,31.8858,31.7099,31.7392,713300.0
2014-07-28 10:10:00,32.46,32.5,32.42,32.44,670200.0,31.7294,31.7685,31.6903,31.7099,670200.0
2014-07-28 10:15:00,32.45,32.52,32.34,32.37,884800.0,31.7196,31.7881,31.6121,31.6414,884800.0
2014-07-28 10:20:00,32.37,32.41,32.34,32.37,818400.0,31.6414,31.6805,31.6121,31.6414,818400.0
2014-07-28 10:25:00,32.37,32.42,32.17,32.23,995800.0,31.6414,31.6903,31.4459,31.5046,995800.0
2014-07-28 10:30:00,32.24,32.25,32.1,32.14,643500.0,31.5144,31.5241,31.3775,31.4166,643500.0
2014-07-28 10:35:00,32.14,32.41,32.13,32.4,417800.0,31.4166,31.6805,31.4068,31.6708,417800.0
2014-07-28 10:40:00,32.4,32.4,32.27,32.37,483200.0,31.6708,31.6708,31.5437,31.6414,483200.0
2014-07-28 10:45:00,32.36,32.41,32.33,32.37,325900.0,31.6317,31.6805,31.6023,31.6414,325900.0
2014-07-28 10:50:00,32.37,32.42,32.35,32.37,319800.0,31.6414,31.6903,31.6219,31.6414,319800.0
2014-07-28 10:55:00,32.36,32.37,32.21,32.22,368300.0,31.6317,31.6414,31.485,31.4948,368300.0
2014-07-28 11:00:00,32.22,32.3,32.19,32.28,416100.0,31.4948,31.573,31.4655,31.5535,416100.0
2014-07-28 11:05:00,32.28,32.43,32.26,32.38,453700.0,31.5535,31.7001,31.5339,31.6512,453700.0
2014-07-28 11:10:00,32.38,32.47,32.38,32.43,315500.0,31.6512,31.7392,31.6512,31.7001,315500.0
2014-07-28 11:15:00,32.44,32.48,32.3,32.42,532400.0,31.7099,31.749,31.573,31.6903,532400.0
2014-07-28 11:20:00,32.42,32.55,32.39,32.54,424500.0,31.6903,31.8174,31.661,31.8076,424500.0
2014-07-28 11:25:00,32.55,32.56,32.48,32.53,501600.0,31.8174,31.8272,31.749,31.7978,501600.0
2014-07-28 11:30:00,32.54,32.55,32.41,32.44,402700.0,31.8076,31.8174,31.6805,31.7099,402700.0
2014-07-28 11:35:00,32.43,32.46,32.38,32.4,228700.0,31.7001,31.7294,31.6512,31.6708,228700.0
2014-07-28 11:40:00,32.4,32.41,32.35,32.4,142600.0,31.6708,31.6805,31.6219,31.6708,142600.0
2014-07-28 11:45:00,32.4,32.4,32.3,32.36,146600.0,31.6708,31.6708,31.573,31.6317,146600.0
2014-07-28 11:50:00,32.36,32.4,32.33,32.34,151400.0,31.6317,31.6708,31.6023,31.6121,151400.0
2014-07-28 11:55:00,32.34,32.37,32.31,32.34,204300.0,31.6121,31.6414,31.5828,31.6121,204300.0
2014-07-28 12:00:00,32.34,32.38,32.33,32.36,224400.0,31.6121,31.6512,31.6023,31.6317,224400.0
2014-07-28 12:05:00,32.35,32.36,32.33,32.35,96600.0,31.6219,31.6317,31.6023,31.6219,96600.0
2014-07-28 12:10:00,32.35,32.35,32.22,32.22,285500.0,31.6219,31.6219,31.4948,31.4948,285500.0
2014-07-28 12:15:00,32.22,32.25,32.18,32.23,304600.0,31.4948,31.5241,31.4557,31.5046,304600.0
2014-07-28 12:20:00,32.24,32.24,32.18,32.19,209700.0,31.5144,31.5144,31.4557,31.4655,209700.0
2014-07-28 12:25:00,32.19,32.21,31.97,31.98,632800.0,31.4655,31.485,31.2504,31.2602,632800.0
2014-07-28 12:30:00,31.99,32.04,31.93,32.03,639800.0,31.27,31.3189,31.2113,31.3091,639800.0
2014-07-28 12:35:00,32.03,32.11,32.02,32.05,242700.0,31.3091,31.3873,31.2993,31.3286,242700.0
2014-07-28 12:40:00,32.05,32.13,31.99,32.12,290600.0,31.3286,31.4068,31.27,31.3971,290600.0
2014-07-28 12:45:00,32.12,32.18,32.05,32.17,365400.0,31.3971,31.4557,31.3286,31.4459,365400.0
2014-07-28 12:50:00,32.17,32.2,32.16,32.19,217600.0,31.4459,31.4753,31.4362,31.4655,217600.0
2014-07-28 12:55:00,32.19,32.24,32.19,32.23,227300.0,31.4655,31.5144,31.4655,31.5046,227300.0
2014-07-28 13:00:00,32.23,32.26,32.21,32.23,298800.0,31.5046,31.5339,31.485,31.5046,298800.0
2014-07-28 13:05:00,32.24,32.35,32.22,32.35,382700.0,31.5144,31.6219,31.4948,31.6219,382700.0
2014-07-28 13:10:00,32.34,32.4,32.32,32.34,272300.0,31.6121,31.6708,31.5926,31.6121,272300.0
2014-07-28 13:15:00,32.33,32.38,32.33,32.37,240800.0,31.6023,31.6512,31.6023,31.6414,240800.0
2014-07-28 13:20:00,32.37,32.49,32.37,32.44,588100.0,31.6414,31.7587,31.6414,31.7099,588100.0
2014-07-28 13:25:00,32.45,32.45,32.37,32.37,181800.0,31.7196,31.7196,31.6414,31.6414,181800.0
2014-07-28 13:30:00,32.37,32.4,32.36,32.38,250500.0,31.6414,31.6708,31.6317,31.6512,250500.0
2014-07-28 13:35:00,32.38,32.39,32.32,32.35,313000.0,31.6512,31.661,31.5926,31.6219,313000.0
2014-07-28 13:40:00,32.35,32.37,32.33,32.36,219500.0,31.6219,31.6414,31.6023,31.6317,219500.0
2014-07-28 13:45:00,32.36,32.36,32.29,32.33,406900.0,31.6317,31.6317,31.5632,31.6023,406900.0
2014-07-28 13:50:00,32.33,32.33,32.27,32.3,198800.0,31.6023,31.6023,31.5437,31.573,198800.0
2014-07-28 13:55:00,32.3,32.32,32.24,32.26,254200.0,31.573,31.5926,31.5144,31.5339,254200.0
2014-07-28 14:00:00,32.26,32.32,32.26,32.27,170000.0,31.5339,31.5926,31.5339,31.5437,170000.0
2014-07-28 14:05:00,32.27,32.31,32.26,32.31,97300.0,31.5437,31.5828,31.5339,31.5828,97300.0
2014-07-28 14:10:00,32.3,32.32,32.27,32.28,132600.0,31.573,31.5926,31.5437,31.5535,132600.0
2014-07-28 14:15:00,32.27,32.29,32.16,32.18,270100.0,31.5437,31.5632,31.4362,31.4557,270100.0
2014-07-28 14:20:00,32.19,32.2,32.16,32.2,219900.0,31.4655,31.4753,31.4362,31.4753,219900.0
2014-07-28 14:25:00,32.2,32.22,32.14,32.14,234400.0,31.4753,31.4948,31.4166,31.4166,234400.0
2014-07-28 14:30:00,32.14,32.16,32.1,32.14,281400.0,31.4166,31.4362,31.3775,31.4166,281400.0
2014-07-28 14:35:00,32.15,32.16,32.13,32.16,84100.0,31.4264,31.4362,31.4068,31.4362,84100.0
2014-07-28 14:40:00,32.16,32.19,32.11,32.12,289400.0,31.4362,31.4655,31.3873,31.3971,289400.0
2014-07-28 14:45:00,32.1,32.15,32.09,32.1,181800.0,31.3775,31.4264,31.3677,31.3775,181800.0
2014-07-28 14:50:00,32.11,32.13,32.06,32.11,370100.0,31.3873,31.4068,31.3384,31.3873,370100.0
2014-07-28 14:55:00,32.11,32.16,32.1,32.14,376300.0,31.3873,31.4362,31.3775,31.4166,376300.0
2014-07-28 15:00:00,32.14,32.14,32.05,32.06,256500.0,31.4166,31.4166,31.3286,31.3384,256500.0
2014-07-28 15:05:00,32.07,32.09,32.03,32.08,274800.0,31.3482,31.3677,31.3091,31.358,274800.0
2014-07-28 15:10:00,32.09,32.09,32.03,32.05,331700.0,31.3677,31.3677,31.3091,31.3286,331700.0
2014-07-28 15:15:00,32.05,32.05,31.98,32.04,498400.0,31.3286,31.3286,31.2602,31.3189,498400.0
2014-07-28 15:20:00,32.04,32.07,32.01,32.01,303500.0,31.3189,31.3482,31.2895,31.2895,303500.0
2014-07-28 15:25:00,32.02,32.02,31.96,31.97,367800.0,31.2993,31.2993,31.2407,31.2504,367800.0
2014-07-28 15:30:00,31.97,32.02,31.96,32.02,410300.0,31.2504,31.2993,31.2407,31.2993,410300.0
2014-07-28 15:35:00,32.02,32.02,31.91,31.96,701400.0,31.2993,31.2993,31.1918,31.2407,701400.0
2014-07-28 15:40:00,31.96,32.01,31.93,31.94,689500.0,31.2407,31.2895,31.2113,31.2211,689500.0
2014-07-28 15:45:00,31.94,31.98,31.93,31.96,651800.0,31.2211,31.2602,31.2113,31.2407,651800.0
2014-07-28 15:50:00,31.97,32.0,31.96,31.99,734500.0,31.2504,31.2798,31.2407,31.27,734500.0
2014-07-28 15:55:00,32.0,32.01,31.96,31.98,1136800.0,31.2798,31.2895,31.2407,31.2602,1136800.0
2014-07-29 09:30:00,32.14,32.2,32.01,32.05,634500.0,31.4166,31.4753,31.2895,31.3286,634500.0
2014-07-29 09:35:00,32.05,32.11,31.96,32.08,534400.0,31.3286,31.3873,31.2407,31.358,534400.0
2014-07-29 09:40:00,32.09,32.32,32.06,32.31,620100.0,31.3677,31.5926,31.3384,31.5828,620100.0
2014-07-29 09:45:00,32.31,32.48,32.28,32.39,1034900.0,31.5828,31.749,31.5535,31.661,1034900.0
2014-07-29 09:50:00,32.38,32.4,32.31,32.38,349600.0,31.6512,31.6708,31.5828,31.6512,349600.0
2014-07-29 09:55:00,32.37,32.38,32.25,32.26,311900.0,31.6414,31.6512,31.5241,31.5339,311900.0
2014-07-29 10:00:00,32.26,32.33,32.19,32.19,327600.0,31.5339,31.6023,31.4655,31.4655,327600.0
2014-07-29 10:05:00,32.2,32.4,32.19,32.38,470400.0,31.4753,31.6708,31.4655,31.6512,470400.0
2014-07-29 10:10:00,32.38,32.4,32.33,32.37,372200.0,31.6512,31.6708,31.6023,31.6414,372200.0
2014-07-29 10:15:00,32.37,32.38,32.28,32.36,214500.0,31.6414,31.6512,31.5535,31.6317,214500.0
2014-07-29 10:20:00,32.35,32.43,32.32,32.42,283400.0,31.6219,31.7001,31.5926,31.6903,283400.0
2014-07-29 10:25:00,32.42,32.5,32.38,32.48,339200.0,31.6903,31.7685,31.6512,31.749,339200.0
2014-07-29 10:30:00,32.49,32.51,32.39,32.43,326500.0,31.7587,31.7783,31.661,31.7001,326500.0
2014-07-29 10:35:00,32.43,32.44,32.3,32.33,361000.0,31.7001,31.7099,31.573,31.6023,361000.0
2014-07-29 10:40:00,32.33,32.4,32.3,32.4,247300.0,31.6023,31.6708,31.573,31.6708,247300.0
2014-07-29 10:45:00,32.4,32.4,32.31,32.33,155500.0,31.6708,31.6708,31.5828,31.6023,155500.0
2014-07-29 10:50:00,32.34,32.35,32.18,32.2,333000.0,31.6121,31.6219,31.4557,31.4753,333000.0
2014-07-29 10:55:00,32.21,32.29,32.19,32.27,183500.0,31.485,31.5632,31.4655,31.5437,183500.0
2014-07-29 11:00:00,32.28,32.32,32.21,32.23,208400.0,31.5535,31.5926,31.485,31.5046,208400.0
2014-07-29 11:05:00,32.23,32.25,32.12,32.13,209500.0,31.5046,31.5241,31.3971,31.4068,209500.0
2014-07-29 11:10:00,32.13,32.16,32.07,32.14,336000.0,31.4068,31.4362,31.3482,31.4166,336000.0
2014-07-29 11:15:00,32.13,32.22,32.12,32.21,442400.0,31.4068,31.4948,31.3971,31.485,442400.0
2014-07-29 11:20:00,32.2,32.25,32.18,32.22,269000.0,31.4753,31.5241,31.4557,31.4948,269000.0
2014-07-29 11:25:00,32.23,32.23,32.16,32.18,227900.0,31.5046,31.5046,31.4362,31.4557,227900.0
2014-07-29 11:30:00,32.18,32.18,32.08,32.08,169900.0,31.4557,31.4557,31.358,31.358,169900.0
2014-07-29 11:35:00,32.09,32.15,32.05,32.11,267000.0,31.3677,31.4264,31.3286,31.3873,267000.0
2014-07-29 11:40:00,32.11,32.16,32.11,32.12,101900.0,31.3873,31.4362,31.3873,31.3971,101900.0
2014-07-29 11:45:00,32.11,32.15,32.09,32.15,201400.0,31.3873,31.4264,31.3677,31.4264,201400.0
2014-07-29 11:50:00,32.14,32.15,32.11,32.13,83200.0,31.4166,31.4264,31.3873,31.4068,83200.0
2014-07-29 11:55:00,32.13,32.24,32.09,32.24,379800.0,31.4068,31.5144,31.3677,31.5144,379800.0
2014-07-29 12:00:00,32.23,32.3,32.21,32.28,94400.0,31.5046,31.573,31.485,31.5535,94400.0
2014-07-29 12:05:00,32.28,32.33,32.26,32.31,129000.0,31.5535,31.6023,31.5339,31.5828,129000.0
2014-07-29 12:10:00,32.31,32.36,32.3,32.35,112400.0,31.5828,31.6317,31.573,31.6219,112400.0
2014-07-29 12:15:00,32.35,32.35,32.26,32.3,135700.0,31.6219,31.6219,31.5339,31.573,135700.0
2014-07-29 12:20:00,32.3,32.36,32.29,32.34,94600.0,31.573,31.6317,31.5632,31.6121,94600.0
2014-07-29 12:25:00,32.35,32.38,32.34,32.36,123500.0,31.6219,31.6512,31.6121,31.6317,123500.0
2014-07-29 12:30:00,32.36,32.37,32.31,32.31,85400.0,31.6317,31.6414,31.5828,31.5828,85400.0
2014-07-29 12:35:00,32.32,32.39,32.31,32.34,111700.0,31.5926,31.661,31.5828,31.6121,111700.0
2014-07-29 12:40:00,32.34,32.34,32.28,32.28,81200.0,31.6121,31.6121,31.5535,31.5535,81200.0
2014-07-29 12:45:00,32.28,32.34,32.26,32.32,135600.0,31.5535,31.6121,31.5339,31.5926,135600.0
2014-07-29 12:50:00,32.32,32.33,32.27,32.27,53800.0,31.5926,31.6023,31.5437,31.5437,53800.0
2014-07-29 12:55:00,32.27,32.34,32.26,32.31,152000.0,31.5437,31.6121,31.5339,31.5828,152000.0
2014-07-29 13:00:00,32.31,32.34,32.3,32.31,66900.0,31.5828,31.6121,31.573,31.5828,66900.0
2014-07-29 13:05:00,32.31,32.35,32.3,32.34,78900.0,31.5828,31.6219,31.573,31.6121,78900.0
2014-07-29 13:10:00,32.34,32.36,32.31,32.32,90600.0,31.6121,31.6317,31.5828,31.5926,90600.0
2014-07-29 13:15:00,32.33,32.35,32.3,32.33,86900.0,31.6023,31.6219,31.573,31.6023,86900.0
2014-07-29 13:20:00,32.32,32.39,32.32,32.37,195800.0,31.5926,31.661,31.5926,31.6414,195800.0
2014-07-29 13:25:00,32.38,32.38,32.33,32.34,126300.0,31.6512,31.6512,31.6023,31.6121,126300.0
2014-07-29 13:30:00,32.34,32.38,32.32,32.35,136700.0,31.6121,31.6512,31.5926,31.6219,136700.0
2014-07-29 13:35:00,32.36,32.36,32.31,32.32,112300.0,31.6317,31.6317,31.5828,31.5926,112300.0
2014-07-29 13:40:00,32.33,32.34,32.3,32.33,48400.0,31.6023,31.6121,31.573,31.6023,48400.0
2014-07-29 13:45:00,32.33,32.34,32.31,32.31,29400.0,31.6023,31.6121,31.5828,31.5828,29400.0
2014-07-29 13:50:00,32.32,32.34,32.29,32.34,115000.0,31.5926,31.6121,31.5632,31.6121,115000.0
2014-07-29 13:55:00,32.34,32.37,32.32,32.33,67600.0,31.6121,31.6414,31.5926,31.6023,67600.0
2014-07-29 14:00:00,32.33,32.36,32.31,32.32,86600.0,31.6023,31.6317,31.5828,31.5926,86600.0
2014-07-29 14:05:00,32.32,32.36,32.31,32.36,59800.0,31.5926,31.6317,31.5828,31.6317,59800.0
2014-07-29 14:10:00,32.36,32.4,32.35,32.39,148800.0,31.6317,31.6708,31.6219,31.661,148800.0
2014-07-29 14:15:00,32.38,32.4,32.29,32.3,173600.0,31.6512,31.6708,31.5632,31.573,173600.0
2014-07-29 14:20:00,32.31,32.33,32.18,32.2,224500.0,31.5828,31.6023,31.4557,31.4753,224500.0
2014-07-29 14:25:00,32.2,32.22,32.14,32.22,340300.0,31.4753,31.4948,31.4166,31.4948,340300.0
2014-07-29 14:30:00,32.22,32.26,32.19,32.22,122900.0,31.4948,31.5339,31.4655,31.4948,122900.0
2014-07-29 14:35:00,32.23,32.23,32.15,32.21,94300.0,31.5046,31.5046,31.4264,31.485,94300.0
2014-07-29 14:40:00,32.21,32.23,32.16,32.16,115900.0,31.485,31.5046,31.4362,31.4362,115900.0
2014-07-29 14:45:00,32.17,32.23,32.16,32.23,111800.0,31.4459,31.5046,31.4362,31.5046,111800.0
2014-07-29 14:50:00,32.23,32.23,32.16,32.19,76600.0,31.5046,31.5046,31.4362,31.4655,76600.0
2014-07-29 14:55:00,32.19,32.23,32.16,32.19,135300.0,31.4655,31.5046,31.4362,31.4655,135300.0
2014-07-29 15:00:00,32.18,32.2,32.13,32.2,185600.0,31.4557,31.4753,31.4068,31.4753,185600.0
2014-07-29 15:05:00,32.2,32.21,32.16,32.19,103100.0,31.4753,31.485,31.4362,31.4655,103100.0
2014-07-29 15:10:00,32.18,32.24,32.18,32.24,105900.0,31.4557,31.5144,31.4557,31.5144,105900.0
2014-07-29 15:15:00,32.24,32.24,32.18,32.22,148100.0,31.5144,31.5144,31.4557,31.4948,148100.0
2014-07-29 15:20:00,32.23,32.25,32.19,32.2,173800.0,31.5046,31.5241,31.4655,31.4753,173800.0
2014-07-29 15:25:00,32.2,32.23,32.15,32.16,164800.0,31.4753,31.5046,31.4264,31.4362,164800.0
2014-07-29 15:30:00,32.16,32.18,32.11,32.12,193200.0,31.4362,31.4557,31.3873,31.3971,193200.0
2014-07-29 15:35:00,32.11,32.19,32.11,32.18,134600.0,31.3873,31.4655,31.3873,31.4557,134600.0
2014-07-29 15:40:00,32.18,32.19,32.13,32.13,124600.0,31.4557,31.4655,31.4068,31.4068,124600.0
2014-07-29 15:45:00,32.13,32.17,32.11,32.16,255600.0,31.4068,31.4459,31.3873,31.4362,255600.0
2014-07-29 15:50:00,32.16,32.16,32.1,32.11,251700.0,31.4362,31.4362,31.3775,31.3873,251700.0
2014-07-29 15:55:00,32.1,32.13,32.1,32.13,608200.0,31.3775,31.4068,31.3775,31.4068,608200.0
2014-07-30 09:30:00,32.38,32.67,32.33,32.56,463900.0,31.6512,31.9347,31.6023,31.8272,463900.0
2014-07-30 09:35:00,32.55,32.57,32.35,32.41,261100.0,31.8174,31.8369,31.6219,31.6805,261100.0
2014-07-30 09:40:00,32.42,32.62,32.41,32.52,251400.0,31.6903,31.8858,31.6805,31.7881,251400.0
2014-07-30 09:45:00,32.53,32.57,32.48,32.52,251100.0,31.7978,31.8369,31.749,31.7881,251100.0
2014-07-30 09:50:00,32.53,32.63,32.52,32.57,478800.0,31.7978,31.8956,31.7881,31.8369,478800.0
2014-07-30 09:55:00,32.57,32.64,32.46,32.49,235300.0,31.8369,31.9054,31.7294,31.7587,235300.0
2014-07-30 10:00:00,32.48,32.5,32.39,32.41,278300.0,31.749,31.7685,31.661,31.6805,278300.0
2014-07-30 10:05:00,32.41,32.46,32.28,32.43,308000.0,31.6805,31.7294,31.5535,31.7001,308000.0
2014-07-30 10:10:00,32.43,32.57,32.42,32.56,371100.0,31.7001,31.8369,31.6903,31.8272,371100.0
2014-07-30 10:15:00,32.55,32.69,32.53,32.69,328400.0,31.8174,31.9542,31.7978,31.9542,328400.0
2014-07-30 10:20:00,32.69,32.7,32.57,32.57,253500.0,31.9542,31.964,31.8369,31.8369,253500.0
2014-07-30 10:25:00,32.57,32.69,32.56,32.61,260200.0,31.8369,31.9542,31.8272,31.876,260200.0
2014-07-30 10:30:00,32.62,32.69,32.62,32.67,155900.0,31.8858,31.9542,31.8858,31.9347,155900.0
2014-07-30 10:35:00,32.67,32.74,32.6,32.62,367500.0,31.9347,32.0031,31.8663,31.8858,367500.0
2014-07-30 10:40:00,32.62,32.7,32.58,32.58,193400.0,31.8858,31.964,31.8467,31.8467,193400.0
2014-07-30 10:45:00,32.58,32.61,32.52,32.52,237700.0,31.8467,31.876,31.7881,31.7881,237700.0
2014-07-30 10:50:00,32.53,32.63,32.5,32.57,141300.0,31.7978,31.8956,31.7685,31.8369,141300.0
2014-07-30 10:55:00,32.57,32.58,32.51,32.52,177200.0,31.8369,31.8467,31.7783,31.7881,177200.0
2014-07-30 11:00:00,32.53,32.53,32.4,32.44,193800.0,31.7978,31.7978,31.6708,31.7099,193800.0
2014-07-30 11:05:00,32.43,32.56,32.43,32.53,174700.0,31.7001,31.8272,31.7001,31.7978,174700.0
2014-07-30 11:10:00,32.53,32.55,32.47,32.5,128100.0,31.7978,31.8174,31.7392,31.7685,128100.0
2014-07-30 11:15:00,32.49,32.56,32.49,32.55,95900.0,31.7587,31.8272,31.7587,31.8174,95900.0
2014-07-30 11:20:00,32.55,32.57,32.5,32.53,165300.0,31.8174,31.8369,31.7685,31.7978,165300.0
2014-07-30 11:25:00,32.52,32.53,32.45,32.46,218500.0,31.7881,31.7978,31.7196,31.7294,218500.0
2014-07-30 11:30:00,32.46,32.5,32.45,32.47,167100.0,31.7294,31.7685,31.7196,31.7392,167100.0
2014-07-30 11:35:00,32.47,32.47,32.43,32.44,95400.0,31.7392,31.7392,31.7001,31.7099,95400.0
2014-07-30 11:40:00,32.44,32.45,32.4,32.41,114500.0,31.7099,31.7196,31.6708,31.6805,114500.0
2014-07-30 11:45:00,32.41,32.46,32.4,32.4,182300.0,31.6805,31.7294,31.6708,31.6708,182300.0
2014-07-30 11:50:00,32.4,32.43,32.36,32.37,173900.0,31.6708,31.7001,31.6317,31.6414,173900.0
2014-07-30 11:55:00,32.38,32.44,32.36,32.43,113400.0,31.6512,31.7099,31.6317,31.7001,113400.0
2014-07-30 12:00:00,32.43,32.47,32.41,32.45,76700.0,31.7001,31.7392,31.6805,31.7196,76700.0
2014-07-30 12:05:00,32.46,32.47,32.41,32.43,80300.0,31.7294,31.7392,31.6805,31.7001,80300.0
2014-07-30 12:10:00,32.44,32.49,32.41,32.44,126400.0,31.7099,31.7587,31.6805,31.7099,126400.0
2014-07-30 12:15:00,32.43,32.49,32.43,32.45,74100.0,31.7001,31.7587,31.7001,31.7196,74100.0
2014-07-30 12:20:00,32.45,32.51,32.44,32.49,68700.0,31.7196,31.7783,31.7099,31.7587,68700.0
2014-07-30 12:25:00,32.49,32.51,32.48,32.5,39900.0,31.7587,31.7783,31.749,31.7685,39900.0
2014-07-30 12:30:00,32.5,32.51,32.45,32.47,56400.0,31.7685,31.7783,31.7196,31.7392,56400.0
2014-07-30 12:35:00,32.46,32.51,32.46,32.48,67600.0,31.7294,31.7783,31.7294,31.749,67600.0
2014-07-30 12:40:00,32.48,32.51,32.47,32.5,33200.0,31.749,31.7783,31.7392,31.7685,33200.0
2014-07-30 12:45:00,32.49,32.52,32.47,32.5,52400.0,31.7587,31.7881,31.7392,31.7685,52400.0
2014-07-30 12:50:00,32.51,32.52,32.48,32.51,33900.0,31.7783,31.7881,31.749,31.7783,33900.0
2014-07-30 12:55:00,32.51,32.51,32.5,32.51,27500.0,31.7783,31.7783,31.7685,31.7783,27500.0
2014-07-30 13:00:00,32.51,32.52,32.42,32.46,90700.0,31.7783,31.7881,31.6903,31.7294,90700.0
2014-07-30 13:05:00,32.46,32.5,32.45,32.46,46400.0,31.7294,31.7685,31.7196,31.7294,46400.0
2014-07-30 13:10:00,32.47,32.49,32.45,32.46,62400.0,31.7392,31.7587,31.7196,31.7294,62400.0
2014-07-30 13:15:00,32.45,32.46,32.36,32.38,122200.0,31.7196,31.7294,31.6317,31.6512,122200.0
2014-07-30 13:20:00,32.38,32.45,32.37,32.43,71100.0,31.6512,31.7196,31.6414,31.7001,71100.0
2014-07-30 13:25:00,32.42,32.46,32.4,32.46,76600.0,31.6903,31.7294,31.6708,31.7294,76600.0
2014-07-30 13:30:00,32.46,32.52,32.43,32.48,96300.0,31.7294,31.7881,31.7001,31.749,96300.0
2014-07-30 13:35:00,32.48,32.51,32.46,32.46,82400.0,31.749,31.7783,31.7294,31.7294,82400.0
2014-07-30 13:40:00,32.47,32.51,32.45,32.5,63800.0,31.7392,31.7783,31.7196,31.7685,63800.0
2014-07-30 13:45:00,32.49,32.49,32.47,32.48,34900.0,31.7587,31.7587,31.7392,31.749,34900.0
2014-07-30 13:50:00,32.48,32.52,32.48,32.51,37800.0,31.749,31.7881,31.749,31.7783,37800.0
2014-07-30 13:55:00,32.51,32.52,32.5,32.51,42000.0,31.7783,31.7881,31.7685,31.7783,42000.0
2014-07-30 14:00:00,32.51,32.59,32.46,32.51,323400.0,31.7783,31.8565,31.7294,31.7783,323400.0
2014-07-30 14:05:00,32.51,32.55,32.49,32.53,166200.0,31.7783,31.8174,31.7587,31.7978,166200.0
2014-07-30 14:10:00,32.54,32.59,32.51,32.51,267700.0,31.8076,31.8565,31.7783,31.7783,267700.0
2014-07-30 14:15:00,32.51,32.56,32.49,32.51,182300.0,31.7783,31.8272,31.7587,31.7783,182300.0
2014-07-30 14:20:00,32.52,32.53,32.46,32.51,94800.0,31.7881,31.7978,31.7294,31.7783,94800.0
2014-07-30 14:25:00,32.52,32.54,32.49,32.53,65100.0,31.7881,31.8076,31.7587,31.7978,65100.0
2014-07-30 14:30:00,32.53,32.55,32.5,32.51,83900.0,31.7978,31.8174,31.7685,31.7783,83900.0
2014-07-30 14:35:00,32.52,32.6,32.52,32.57,444200.0,31.7881,31.8663,31.7881,31.8369,444200.0
2014-07-30 14:40:00,32.57,32.59,32.53,32.57,192600.0,31.8369,31.8565,31.7978,31.8369,192600.0
2014-07-30 14:45:00,32.56,32.56,32.46,32.51,172100.0,31.8272,31.8272,31.7294,31.7783,172100.0
2014-07-30 14:50:00,32.5,32.54,32.48,32.54,87000.0,31.7685,31.8076,31.749,31.8076,87000.0
2014-07-30 14:55:00,32.53,32.53,32.49,32.51,75900.0,31.7978,31.7978,31.7587,31.7783,75900.0
2014-07-30 15:00:00,32.51,32.51,32.43,32.46,171400.0,31.7783,31.7783,31.7001,31.7294,171400.0
2014-07-30 15:05:00,32.47,32.52,32.45,32.51,221700.0,31.7392,31.7881,31.7196,31.7783,221700.0
2014-07-30 15:10:00,32.52,32.54,32.44,32.47,185900.0,31.7881,31.8076,31.7099,31.7392,185900.0
2014-07-30 15:15:00,32.47,32.54,32.45,32.53,91400.0,31.7392,31.8076,31.7196,31.7978,91400.0
2014-07-30 15:20:00,32.53,32.55,32.51,32.51,89100.0,31.7978,31.8174,31.7783,31.7783,89100.0
2014-07-30 15:25:00,32.52,32.53,32.5,32.53,77200.0,31.7881,31.7978,31.7685,31.7978,77200.0
2014-07-30 15:30:00,32.53,32.58,32.52,32.57,124300.0,31.7978,31.8467,31.7881,31.8369,124300.0
2014-07-30 15:35:00,32.57,32.59,32.56,32.56,75800.0,31.8369,31.8565,31.8272,31.8272,75800.0
2014-07-30 15:40:00,32.57,32.58,32.54,32.55,98100.0,31.8369,31.8467,31.8076,31.8174,98100.0
2014-07-30 15:45:00,32.54,32.55,32.51,32.52,125400.0,31.8076,31.8174,31.7783,31.7881,125400.0
2014-07-30 15:50:00,32.52,32.55,32.51,32.53,226100.0,31.7881,31.8174,31.7783,31.7978,226100.0
2014-07-30 15:55:00,32.53,32.54,32.51,32.52,426000.0,31.7978,31.8076,31.7783,31.7881,426000.0
2014-07-31 09:30:00,31.17,31.25,30.75,31.11,3545000.0,30.4684,30.5466,30.0579,30.4098,3545000.0
2014-07-31 09:35:00,31.11,31.22,30.85,30.99,1975300.0,30.4098,30.5173,30.1556,30.2925,1975300.0
2014-07-31 09:40:00,31.02,31.03,30.65,30.74,1330200.0,30.3218,30.3316,29.9601,30.0481,1330200.0
2014-07-31 09:45:00,30.74,30.79,30.42,30.48,1801300.0,30.0481,30.097,29.7353,29.794,1801300.0
2014-07-31 09:50:00,30.48,30.88,30.48,30.8,1568100.0,29.794,30.185,29.794,30.1068,1568100.0
2014-07-31 09:55:00,30.81,30.86,30.56,30.56,1090300.0,30.1165,30.1654,29.8722,29.8722,1090300.0
2014-07-31 10:00:00,30.57,30.65,30.52,30.62,713700.0,29.8819,29.9601,29.8331,29.9308,713700.0
2014-07-31 10:05:00,30.63,30.7,30.52,30.53,615700.0,29.9406,30.009,29.8331,29.8428,615700.0
2014-07-31 10:10:00,30.53,30.57,30.25,30.3,1533400.0,29.8428,29.8819,29.5692,29.618,1533400.0
2014-07-31 10:15:00,30.3,30.45,30.17,30.42,1232700.0,29.618,29.7646,29.491,29.7353,1232700.0
2014-07-31 10:20:00,30.43,30.46,30.23,30.26,913500.0,29.7451,29.7744,29.5496,29.5789,913500.0
2014-07-31 10:25:00,30.27,30.31,30.13,30.16,943700.0,29.5887,29.6278,29.4519,29.4812,943700.0
2014-07-31 10:30:00,30.17,30.22,30.08,30.11,798000.0,29.491,29.5398,29.403,29.4323,798000.0
2014-07-31 10:35:00,30.1,30.12,29.95,30.01,2053200.0,29.4225,29.4421,29.2759,29.3346,2053200.0
2014-07-31 10:40:00,30.02,30.06,29.85,30.05,1468000.0,29.3443,29.3834,29.1782,29.3737,1468000.0
2014-07-31 10:45:00,30.05,30.15,29.99,30.1,751700.0,29.3737,29.4714,29.315,29.4225,751700.0
2014-07-31 10:50:00,30.1,30.19,30.09,30.12,1601400.0,29.4225,29.5105,29.4128,29.4421,1601400.0
2014-07-31 10:55:00,30.12,30.15,29.99,30.05,1120300.0,29.4421,29.4714,29.315,29.3737,1120300.0
2014-07-31 11:00:00,30.05,30.17,30.05,30.17,841200.0,29.3737,29.491,29.3737,29.491,841200.0
2014-07-31 11:05:00,30.17,30.17,30.04,30.05,672000.0,29.491,29.491,29.3639,29.3737,672000.0
2014-07-31 11:10:00,30.05,30.07,29.94,29.99,601700.0,29.3737,29.3932,29.2661,29.315,601700.0
2014-07-31 11:15:00,30.01,30.08,29.95,30.06,413400.0,29.3346,29.403,29.2759,29.3834,413400.0
2014-07-31 11:20:00,30.05,30.15,30.05,30.1,482200.0,29.3737,29.4714,29.3737,29.4225,482200.0
2014-07-31 11:25:00,30.1,30.23,30.1,30.17,502300.0,29.4225,29.5496,29.4225,29.491,502300.0
2014-07-31 11:30:00,30.17,30.23,30.12,30.21,687900.0,29.491,29.5496,29.4421,29.5301,687900.0
2014-07-31 11:35:00,30.2,30.33,30.19,30.32,597200.0,29.5203,29.6473,29.5105,29.6376,597200.0
2014-07-31 11:40:00,30.32,30.51,30.31,30.42,1367700.0,29.6376,29.8233,29.6278,29.7353,1367700.0
2014-07-31 11:45:00,30.43,30.43,30.32,30.35,439600.0,29.7451,29.7451,29.6376,29.6669,439600.0
2014-07-31 11:50:00,30.35,30.35,30.18,30.19,458100.0,29.6669,29.6669,29.5007,29.5105,458100.0
2014-07-31 11:55:00,30.19,30.28,30.07,30.1,366400.0,29.5105,29.5985,29.3932,29.4225,366400.0
2014-07-31 12:00:00,30.08,30.2,30.08,30.2,375800.0,29.403,29.5203,29.403,29.5203,375800.0
2014-07-31 12:05:00,30.2,30.25,30.13,30.15,359300.0,29.5203,29.5692,29.4519,29.4714,359300.0
2014-07-31 12:10:00,30.16,30.18,30.11,30.18,195900.0,29.4812,29.5007,29.4323,29.5007,195900.0
2014-07-31 12:15:00,30.17,30.25,30.14,30.24,338300.0,29.491,29.5692,29.4616,29.5594,338300.0
2014-07-31 12:20:00,30.24,30.49,30.23,30.48,977000.0,29.5594,29.8037,29.5496,29.794,977000.0
2014-07-31 12:25:00,30.48,30.49,30.34,30.36,575200.0,29.794,29.8037,29.6571,29.6767,575200.0
2014-07-31 12:30:00,30.36,30.56,30.35,30.55,495900.0,29.6767,29.8722,29.6669,29.8624,495900.0
2014-07-31 12:35:00,30.55,30.63,30.46,30.62,486700.0,29.8624,29.9406,29.7744,29.9308,486700.0
2014-07-31 12:40:00,30.63,30.69,30.6,30.69,440400.0,29.9406,29.9992,29.9113,29.9992,440400.0
2014-07-31 12:45:00,30.69,30.82,30.68,30.78,765800.0,29.9992,30.1263,29.9895,30.0872,765800.0
2014-07-31 12:50:00,30.78,30.8,30.7,30.79,577200.0,30.0872,30.1068,30.009,30.097,577200.0
2014-07-31 12:55:00,30.8,30.8,30.74,30.79,621700.0,30.1068,30.1068,30.0481,30.097,621700.0
2014-07-31 13:00:00,30.79,30.79,30.69,30.78,352900.0,30.097,30.097,29.9992,30.0872,352900.0
2014-07-31 13:05:00,30.78,30.92,30.78,30.79,642200.0,30.0872,30.2241,30.0872,30.097,642200.0
2014-07-31 13:10:00,30.78,30.83,30.74,30.78,311900.0,30.0872,30.1361,30.0481,30.0872,311900.0
2014-07-31 13:15:00,30.79,30.79,30.71,30.76,224300.0,30.097,30.097,30.0188,30.0677,224300.0
2014-07-31 13:20:00,30.77,30.78,30.72,30.73,240000.0,30.0774,30.0872,30.0286,30.0383,240000.0
2014-07-31 13:25:00,30.72,30.75,30.69,30.75,247600.0,30.0286,30.0579,29.9992,30.0579,247600.0
2014-07-31 13:30:00,30.74,30.98,30.74,30.98,500200.0,30.0481,30.2827,30.0481,30.2827,500200.0
2014-07-31 13:35:00,30.98,31.1,30.97,31.03,656400.0,30.2827,30.4,30.2729,30.3316,656400.0
2014-07-31 13:40:00,31.04,31.1,30.98,30.99,851100.0,30.3414,30.4,30.2827,30.2925,851100.0
2014-07-31 13:45:00,30.99,30.99,30.88,30.93,525300.0,30.2925,30.2925,30.185,30.2338,525300.0
2014-07-31 13:50:00,30.94,30.99,30.9,30.94,346100.0,30.2436,30.2925,30.2045,30.2436,346100.0
2014-07-31 13:55:00,30.93,31.03,30.92,30.99,397100.0,30.2338,30.3316,30.2241,30.2925,397100.0
2014-07-31 14:00:00,30.99,31.05,30.95,31.04,289100.0,30.2925,30.3511,30.2534,30.3414,289100.0
2014-07-31 14:05:00,31.03,31.1,31.02,31.08,439100.0,30.3316,30.4,30.3218,30.3805,439100.0
2014-07-31 14:10:00,31.08,31.14,31.05,31.13,507100.0,30.3805,30.4391,30.3511,30.4293,507100.0
2014-07-31 14:15:00,31.12,31.2,31.07,31.08,473400.0,30.4196,30.4978,30.3707,30.3805,473400.0
2014-07-31 14:20:00,31.08,31.09,30.96,30.97,232000.0,30.3805,30.3902,30.2632,30.2729,232000.0
2014-07-31 14:25:00,30.97,31.05,30.96,31.04,209300.0,30.2729,30.3511,30.2632,30.3414,209300.0
2014-07-31 14:30:00,31.05,31.05,30.96,30.96,322700.0,30.3511,30.3511,30.2632,30.2632,322700.0
2014-07-31 14:35:00,30.96,30.97,30.86,30.86,428500.0,30.2632,30.2729,30.1654,30.1654,428500.0
2014-07-31 14:40:00,30.86,30.87,30.67,30.72,422100.0,30.1654,30.1752,29.9797,30.0286,422100.0
2014-07-31 14:45:00,30.72,30.78,30.65,30.73,380300.0,30.0286,30.0872,29.9601,30.0383,380300.0
2014-07-31 14:50:00,30.72,30.78,30.7,30.71,259700.0,30.0286,30.0872,30.009,30.0188,259700.0
2014-07-31 14:55:00,30.71,30.76,30.65,30.7,466300.0,30.0188,30.0677,29.9601,30.009,466300.0
2014-07-31 15:00:00,30.7,30.71,30.67,30.69,330000.0,30.009,30.0188,29.9797,29.9992,330000.0
2014-07-31 15:05:00,30.68,30.7,30.6,30.63,387900.0,29.9895,30.009,29.9113,29.9406,387900.0
2014-07-31 15:10:00,30.62,30.63,30.54,30.56,428700.0,29.9308,29.9406,29.8526,29.8722,428700.0
2014-07-31 15:15:00,30.56,30.6,30.52,30.52,416400.0,29.8722,29.9113,29.8331,29.8331,416400.0
2014-07-31 15:20:00,30.53,30.53,30.41,30.48,679800.0,29.8428,29.8428,29.7255,29.794,679800.0
2014-07-31 15:25:00,30.47,30.5,30.41,30.46,325700.0,29.7842,29.8135,29.7255,29.7744,325700.0
2014-07-31 15:30:00,30.46,30.53,30.45,30.48,358800.0,29.7744,29.8428,29.7646,29.794,358800.0
2014-07-31 15:35:00,30.48,30.51,30.47,30.5,296300.0,29.794,29.8233,29.7842,29.8135,296300.0
2014-07-31 15:40:00,30.5,30.55,30.48,30.5,716300.0,29.8135,29.8624,29.794,29.8135,716300.0
2014-07-31 15:45:00,30.5,30.57,30.48,30.57,536800.0,29.8135,29.8819,29.794,29.8819,536800.0
2014-07-31 15:50:00,30.57,30.59,30.51,30.58,824700.0,29.8819,29.9015,29.8233,29.8917,824700.0
2014-07-31 15:55:00,30.58,30.65,30.55,30.56,1135100.0,29.8917,29.9601,29.8624,29.8722,1135100.0
2014-08-01 09:30:00,30.88,31.03,30.78,30.89,1246700.0,30.185,30.3316,30.0872,30.1947,1246700.0
2014-08-01 09:35:00,30.88,31.37,30.86,31.2,890000.0,30.185,30.6639,30.1654,30.4978,890000.0
2014-08-01 09:40:00,31.2,31.24,31.04,31.14,600700.0,30.4978,30.5369,30.3414,30.4391,600700.0
2014-08-01 09:45:00,31.14,31.24,31.06,31.11,536300.0,30.4391,30.5369,30.3609,30.4098,536300.0
2014-08-01 09:50:00,31.11,31.12,31.0,31.12,499000.0,30.4098,30.4196,30.3023,30.4196,499000.0
2014-08-01 09:55:00,31.12,31.26,31.11,31.2,457400.0,30.4196,30.5564,30.4098,30.4978,457400.0
2014-08-01 10:00:00,31.21,31.31,31.18,31.27,413700.0,30.5075,30.6053,30.4782,30.5662,413700.0
2014-08-01 10:05:00,31.26,31.3,31.07,31.07,569400.0,30.5564,30.5955,30.3707,30.3707,569400.0
2014-08-01 10:10:00,31.07,31.09,30.85,30.91,684000.0,30.3707,30.3902,30.1556,30.2143,684000.0
2014-08-01 10:15:00,30.92,31.06,30.92,31.0,320700.0,30.2241,30.3609,30.2241,30.3023,320700.0
2014-08-01 10:20:00,31.0,31.11,30.95,31.11,243100.0,30.3023,30.4098,30.2534,30.4098,243100.0
2014-08-01 10:25:00,31.11,31.18,31.05,31.14,290400.0,30.4098,30.4782,30.3511,30.4391,290400.0
2014-08-01 10:30:00,31.14,31.14,30.9,31.02,302600.0,30.4391,30.4391,30.2045,30.3218,302600.0
2014-08-01 10:35:00,31.02,31.06,30.99,31.01,223100.0,30.3218,30.3609,30.2925,30.312,223100.0
2014-08-01 10:40:00,31.01,31.05,30.99,31.02,201600.0,30.312,30.3511,30.2925,30.3218,201600.0
2014-08-01 10:45:00,31.02,31.07,31.0,31.01,229000.0,30.3218,30.3707,30.3023,30.312,229000.0
2014-08-01 10:50:00,31.01,31.07,30.99,31.04,222600.0,30.312,30.3707,30.2925,30.3414,222600.0
2014-08-01 10:55:00,31.04,31.05,30.96,30.97,301000.0,30.3414,30.3511,30.2632,30.2729,301000.0
2014-08-01 11:00:00,30.97,30.98,30.9,30.91,287500.0,30.2729,30.2827,30.2045,30.2143,287500.0
2014-08-01 11:05:00,30.91,30.93,30.8,30.81,286800.0,30.2143,30.2338,30.1068,30.1165,286800.0
2014-08-01 11:10:00,30.81,30.87,30.77,30.87,307000.0,30.1165,30.1752,30.0774,30.1752,307000.0
2014-08-01 11:15:00,30.87,30.89,30.79,30.79,255500.0,30.1752,30.1947,30.097,30.097,255500.0
2014-08-01 11:20:00,30.79,30.87,30.75,30.87,296300.0,30.097,30.1752,30.0579,30.1752,296300.0
2014-08-01 11:25:00,30.87,30.87,30.79,30.82,176400.0,30.1752,30.1752,30.097,30.1263,176400.0
2014-08-01 11:30:00,30.81,30.91,30.79,30.83,188900.0,30.1165,30.2143,30.097,30.1361,188900.0
2014-08-01 11:35:00,30.84,30.89,30.82,30.87,231000.0,30.1459,30.1947,30.1263,30.1752,231000.0
2014-08-01 11:40:00,30.87,30.94,30.83,30.84,158100.0,30.1752,30.2436,30.1361,30.1459,158100.0
2014-08-01 11:45:00,30.84,30.92,30.77,30.77,229000.0,30.1459,30.2241,30.0774,30.0774,229000.0
2014-08-01 11:50:00,30.77,30.79,30.68,30.69,425200.0,30.0774,30.097,29.9895,29.9992,425200.0
2014-08-01 11:55:00,30.68,30.73,30.55,30.59,510700.0,29.9895,30.0383,29.8624,29.9015,510700.0
2014-08-01 12:00:00,30.59,30.85,30.58,30.82,505200.0,29.9015,30.1556,29.8917,30.1263,505200.0
2014-08-01 12:05:00,30.82,30.82,30.76,30.78,253300.0,30.1263,30.1263,30.0677,30.0872,253300.0
2014-08-01 12:10:00,30.78,30.81,30.76,30.8,104200.0,30.0872,30.1165,30.0677,30.1068,104200.0
2014-08-01 12:15:00,30.79,30.84,30.77,30.79,277100.0,30.097,30.1459,30.0774,30.097,277100.0
2014-08-01 12:20:00,30.79,30.81,30.77,30.78,192000.0,30.097,30.1165,30.0774,30.0872,192000.0
2014-08-01 12:25:00,30.79,30.8,30.7,30.77,167000.0,30.097,30.1068,30.009,30.0774,167000.0
2014-08-01 12:30:00,30.76,30.8,30.74,30.79,108400.0,30.0677,30.1068,30.0481,30.097,108400.0
2014-08-01 12:35:00,30.78,30.79,30.69,30.71,122800.0,30.0872,30.097,29.9992,30.0188,122800.0
2014-08-01 12:40:00,30.71,30.79,30.71,30.76,73600.0,30.0188,30.097,30.0188,30.0677,73600.0
2014-08-01 12:45:00,30.75,30.76,30.65,30.65,175800.0,30.0579,30.0677,29.9601,29.9601,175800.0
2014-08-01 12:50:00,30.66,30.74,30.63,30.74,234300.0,29.9699,30.0481,29.9406,30.0481,234300.0
2014-08-01 12:55:00,30.74,30.85,30.73,30.8,236200.0,30.0481,30.1556,30.0383,30.1068,236200.0
2014-08-01 13:00:00,30.8,30.85,30.77,30.81,216300.0,30.1068,30.1556,30.0774,30.1165,216300.0
2014-08-01 13:05:00,30.8,30.82,30.76,30.82,178900.0,30.1068,30.1263,30.0677,30.1263,178900.0
2014-08-01 13:10:00,30.82,30.83,30.79,30.81,371300.0,30.1263,30.1361,30.097,30.1165,371300.0
2014-08-01 13:15:00,30.82,30.87,30.78,30.87,284500.0,30.1263,30.1752,30.0872,30.1752,284500.0
2014-08-01 13:20:00,30.87,30.95,30.86,30.91,370900.0,30.1752,30.2534,30.1654,30.2143,370900.0
2014-08-01 13:25:00,30.91,31.06,30.88,31.06,193000.0,30.2143,30.3609,30.185,30.3609,193000.0
2014-08-01 13:30:00,31.06,31.08,31.02,31.05,251900.0,30.3609,30.3805,30.3218,30.3511,251900.0
2014-08-01 13:35:00,31.06,31.14,31.03,31.13,292300.0,30.3609,30.4391,30.3316,30.4293,292300.0
2014-08-01 13:40:00,31.13,31.16,31.08,31.13,270200.0,30.4293,30.4587,30.3805,30.4293,270200.0
2014-08-01 13:45:00,31.13,31.16,31.09,31.15,223700.0,30.4293,30.4587,30.3902,30.4489,223700.0
2014-08-01 13:50:00,31.16,31.16,31.05,31.11,314200.0,30.4587,30.4587,30.3511,30.4098,314200.0
2014-08-01 13:55:00,31.11,31.17,31.09,31.16,170400.0,30.4098,30.4684,30.3902,30.4587,170400.0
2014-08-01 14:00:00,31.16,31.2,31.12,31.13,198800.0,30.4587,30.4978,30.4196,30.4293,198800.0
2014-08-01 14:05:00,31.13,31.19,31.08,31.17,236500.0,30.4293,30.488,30.3805,30.4684,236500.0
2014-08-01 14:10:00,31.18,31.21,31.14,31.18,283700.0,30.4782,30.5075,30.4391,30.4782,283700.0
2014-08-01 14:15:00,31.18,31.23,31.16,31.21,226000.0,30.4782,30.5271,30.4587,30.5075,226000.0
2014-08-01 14:20:00,31.22,31.24,31.18,31.19,243500.0,30.5173,30.5369,30.4782,30.488,243500.0
2014-08-01 14:25:00,31.18,31.21,31.12,31.13,307000.0,30.4782,30.5075,30.4196,30.4293,307000.0
2014-08-01 14:30:00,31.13,31.19,31.13,31.18,278900.0,30.4293,30.488,30.4293,30.4782,278900.0
2014-08-01 14:35:00,31.18,31.24,31.14,31.23,136800.0,30.4782,30.5369,30.4391,30.5271,136800.0
2014-08-01 14:40:00,31.23,31.26,31.22,31.26,129000.0,30.5271,30.5564,30.5173,30.5564,129000.0
2014-08-01 14:45:00,31.26,31.26,31.17,31.18,236600.0,30.5564,30.5564,30.4684,30.4782,236600.0
2014-08-01 14:50:00,31.18,31.2,31.09,31.09,208500.0,30.4782,30.4978,30.3902,30.3902,208500.0
2014-08-01 14:55:00,31.1,31.15,31.08,31.14,135500.0,30.4,30.4489,30.3805,30.4391,135500.0
2014-08-01 15:00:00,31.14,31.17,31.1,31.14,211100.0,30.4391,30.4684,30.4,30.4391,211100.0
2014-08-01 15:05:00,31.14,31.16,31.1,31.12,174500.0,30.4391,30.4587,30.4,30.4196,174500.0
2014-08-01 15:10:00,31.11,31.13,31.07,31.11,123600.0,30.4098,30.4293,30.3707,30.4098,123600.0
2014-08-01 15:15:00,31.11,31.15,31.09,31.12,256100.0,30.4098,30.4489,30.3902,30.4196,256100.0
2014-08-01 15:20:00,31.12,31.14,31.09,31.09,338500.0,30.4196,30.4391,30.3902,30.3902,338500.0
2014-08-01 15:25:00,31.1,31.12,31.07,31.08,252600.0,30.4,30.4196,30.3707,30.3805,252600.0
2014-08-01 15:30:00,31.08,31.1,31.02,31.07,228700.0,30.3805,30.4,30.3218,30.3707,228700.0
2014-08-01 15:35:00,31.07,31.13,31.06,31.1,303500.0,30.3707,30.4293,30.3609,30.4,303500.0
2014-08-01 15:40:00,31.1,31.12,31.03,31.04,218700.0,30.4,30.4196,30.3316,30.3414,218700.0
2014-08-01 15:45:00,31.03,31.07,31.01,31.05,452900.0,30.3316,30.3707,30.312,30.3511,452900.0
2014-08-01 15:50:00,31.05,31.05,31.01,31.02,577400.0,30.3511,30.3511,30.312,30.3218,577400.0
2014-08-01 15:55:00,31.03,31.1,31.03,31.1,658500.0,30.3316,30.4,30.3316,30.4,658500.0
2014-08-04 09:30:00,31.21,31.3,31.05,31.29,772500.0,30.5075,30.5955,30.3511,30.5857,772500.0
2014-08-04 09:35:00,31.28,31.58,31.28,31.49,988200.0,30.576,30.8692,30.576,30.7812,988200.0
2014-08-04 09:40:00,31.49,31.77,31.49,31.74,995400.0,30.7812,31.0549,30.7812,31.0256,995400.0
2014-08-04 09:45:00,31.74,31.76,31.42,31.54,780000.0,31.0256,31.0452,30.7128,30.8301,780000.0
2014-08-04 09:50:00,31.55,31.67,31.55,31.64,329300.0,30.8399,30.9572,30.8399,30.9279,329300.0
2014-08-04 09:55:00,31.63,31.64,31.48,31.54,295200.0,30.9181,30.9279,30.7715,30.8301,295200.0
2014-08-04 10:00:00,31.54,31.55,31.49,31.52,197800.0,30.8301,30.8399,30.7812,30.8106,197800.0
2014-08-04 10:05:00,31.52,31.62,31.5,31.55,461900.0,30.8106,30.9083,30.791,30.8399,461900.0
2014-08-04 10:10:00,31.55,31.56,31.45,31.54,205900.0,30.8399,30.8497,30.7421,30.8301,205900.0
2014-08-04 10:15:00,31.53,31.56,31.46,31.49,214500.0,30.8203,30.8497,30.7519,30.7812,214500.0
2014-08-04 10:20:00,31.48,31.57,31.46,31.52,267200.0,30.7715,30.8594,30.7519,30.8106,267200.0
2014-08-04 10:25:00,31.51,31.57,31.5,31.53,391600.0,30.8008,30.8594,30.791,30.8203,391600.0
2014-08-04 10:30:00,31.53,31.58,31.48,31.48,263100.0,30.8203,30.8692,30.7715,30.7715,263100.0
2014-08-04 10:35:00,31.48,31.51,31.39,31.44,334400.0,30.7715,30.8008,30.6835,30.7324,334400.0
2014-08-04 10:40:00,31.43,31.43,31.33,31.33,198400.0,30.7226,30.7226,30.6248,30.6248,198400.0
2014-08-04 10:45:00,31.33,31.37,31.27,31.34,301500.0,30.6248,30.6639,30.5662,30.6346,301500.0
2014-08-04 10:50:00,31.33,31.42,31.32,31.4,215500.0,30.6248,30.7128,30.6151,30.6933,215500.0
2014-08-04 10:55:00,31.4,31.41,31.27,31.33,205400.0,30.6933,30.703,30.5662,30.6248,205400.0
2014-08-04 11:00:00,31.33,31.37,31.29,31.3,118100.0,30.6248,30.6639,30.5857,30.5955,118100.0
2014-08-04 11:05:00,31.31,31.4,31.29,31.4,228000.0,30.6053,30.6933,30.5857,30.6933,228000.0
2014-08-04 11:10:00,31.4,31.49,31.35,31.47,179900.0,30.6933,30.7812,30.6444,30.7617,179900.0
2014-08-04 11:15:00,31.46,31.5,31.43,31.45,171500.0,30.7519,30.791,30.7226,30.7421,171500.0
2014-08-04 11:20:00,31.44,31.52,31.42,31.5,143600.0,30.7324,30.8106,30.7128,30.791,143600.0
2014-08-04 11:25:00,31.5,31.54,31.49,31.51,184600.0,30.791,30.8301,30.7812,30.8008,184600.0
2014-08-04 11:30:00,31.51,31.57,31.51,31.56,146000.0,30.8008,30.8594,30.8008,30.8497,146000.0
2014-08-04 11:35:00,31.56,31.57,31.52,31.57,89600.0,30.8497,30.8594,30.8106,30.8594,89600.0
2014-08-04 11:40:00,31.57,31.57,31.47,31.48,59600.0,30.8594,30.8594,30.7617,30.7715,59600.0
2014-08-04 11:45:00,31.47,31.55,31.45,31.51,68100.0,30.7617,30.8399,30.7421,30.8008,68100.0
2014-08-04 11:50:00,31.5,31.55,31.5,31.55,54100.0,30.791,30.8399,30.791,30.8399,54100.0
2014-08-04 11:55:00,31.54,31.57,31.53,31.55,198900.0,30.8301,30.8594,30.8203,30.8399,198900.0
2014-08-04 12:00:00,31.55,31.56,31.48,31.51,107200.0,30.8399,30.8497,30.7715,30.8008,107200.0
2014-08-04 12:05:00,31.5,31.54,31.5,31.53,57900.0,30.791,30.8301,30.791,30.8203,57900.0
2014-08-04 12:10:00,31.54,31.59,31.53,31.58,123600.0,30.8301,30.879,30.8203,30.8692,123600.0
2014-08-04 12:15:00,31.58,31.6,31.55,31.6,106000.0,30.8692,30.8888,30.8399,30.8888,106000.0
2014-08-04 12:20:00,31.59,31.62,31.57,31.61,115100.0,30.879,30.9083,30.8594,30.8985,115100.0
2014-08-04 12:25:00,31.62,31.67,31.61,31.66,142100.0,30.9083,30.9572,30.8985,30.9474,142100.0
2014-08-04 12:30:00,31.66,31.67,31.61,31.64,156000.0,30.9474,30.9572,30.8985,30.9279,156000.0
2014-08-04 12:35:00,31.64,31.64,31.55,31.62,122300.0,30.9279,30.9279,30.8399,30.9083,122300.0
2014-08-04 12:40:00,31.62,31.64,31.6,31.61,68000.0,30.9083,30.9279,30.8888,30.8985,68000.0
2014-08-04 12:45:00,31.6,31.64,31.6,31.62,79800.0,30.8888,30.9279,30.8888,30.9083,79800.0
2014-08-04 12:50:00,31.62,31.67,31.61,31.67,107300.0,30.9083,30.9572,30.8985,30.9572,107300.0
2014-08-04 12:55:00,31.66,31.67,31.56,31.59,93100.0,30.9474,30.9572,30.8497,30.879,93100.0
2014-08-04 13:00:00,31.59,31.59,31.53,31.53,82300.0,30.879,30.879,30.8203,30.8203,82300.0
2014-08-04 13:05:00,31.54,31.62,31.53,31.58,118800.0,30.8301,30.9083,30.8203,30.8692,118800.0
2014-08-04 13:10:00,31.59,31.59,31.45,31.45,91300.0,30.879,30.879,30.7421,30.7421,91300.0
2014-08-04 13:15:00,31.45,31.48,31.45,31.46,93700.0,30.7421,30.7715,30.7421,30.7519,93700.0
2014-08-04 13:20:00,31.46,31.49,31.43,31.46,154600.0,30.7519,30.7812,30.7226,30.7519,154600.0
2014-08-04 13:25:00,31.46,31.51,31.45,31.49,73300.0,30.7519,30.8008,30.7421,30.7812,73300.0
2014-08-04 13:30:00,31.49,31.52,31.47,31.49,92800.0,30.7812,30.8106,30.7617,30.7812,92800.0
2014-08-04 13:35:00,31.49,31.56,31.49,31.54,118600.0,30.7812,30.8497,30.7812,30.8301,118600.0
2014-08-04 13:40:00,31.54,31.6,31.54,31.6,103400.0,30.8301,30.8888,30.8301,30.8888,103400.0
2014-08-04 13:45:00,31.6,31.65,31.58,31.63,109800.0,30.8888,30.9376,30.8692,30.9181,109800.0
2014-08-04 13:50:00,31.64,31.65,31.6,31.61,110600.0,30.9279,30.9376,30.8888,30.8985,110600.0
2014-08-04 13:55:00,31.61,31.61,31.56,31.58,99400.0,30.8985,30.8985,30.8497,30.8692,99400.0
2014-08-04 14:00:00,31.58,31.6,31.56,31.58,82600.0,30.8692,30.8888,30.8497,30.8692,82600.0
2014-08-04 14:05:00,31.58,31.59,31.55,31.56,62700.0,30.8692,30.879,30.8399,30.8497,62700.0
2014-08-04 14:10:00,31.56,31.59,31.53,31.55,96000.0,30.8497,30.879,30.8203,30.8399,96000.0
2014-08-04 14:15:00,31.55,31.56,31.54,31.55,60300.0,30.8399,30.8497,30.8301,30.8399,60300.0
2014-08-04 14:20:00,31.55,31.55,31.5,31.53,113200.0,30.8399,30.8399,30.791,30.8203,113200.0
2014-08-04 14:25:00,31.53,31.56,31.51,31.55,61700.0,30.8203,30.8497,30.8008,30.8399,61700.0
2014-08-04 14:30:00,31.56,31.6,31.56,31.59,62300.0,30.8497,30.8888,30.8497,30.879,62300.0
2014-08-04 14:35:00,31.59,31.65,31.58,31.65,110000.0,30.879,30.9376,30.8692,30.9376,110000.0
2014-08-04 14:40:00,31.64,31.66,31.62,31.65,100200.0,30.9279,30.9474,30.9083,30.9376,100200.0
2014-08-04 14:45:00,31.65,31.7,31.65,31.7,159400.0,30.9376,30.9865,30.9376,30.9865,159400.0
2014-08-04 14:50:00,31.7,31.75,31.7,31.73,360300.0,30.9865,31.0354,30.9865,31.0158,360300.0
2014-08-04 14:55:00,31.74,31.74,31.72,31.72,38200.0,31.0256,31.0256,31.0061,31.0061,38200.0
2014-08-04 15:00:00,31.73,31.73,31.69,31.71,124200.0,31.0158,31.0158,30.9767,30.9963,124200.0
2014-08-04 15:05:00,31.71,31.73,31.69,31.72,215800.0,30.9963,31.0158,30.9767,31.0061,215800.0
2014-08-04 15:10:00,31.71,31.76,31.71,31.76,134900.0,30.9963,31.0452,30.9963,31.0452,134900.0
2014-08-04 15:15:00,31.76,31.85,31.76,31.85,437600.0,31.0452,31.1331,31.0452,31.1331,437600.0
2014-08-04 15:20:00,31.85,31.86,31.81,31.81,264600.0,31.1331,31.1429,31.094,31.094,264600.0
2014-08-04 15:25:00,31.81,31.82,31.77,31.78,242800.0,31.094,31.1038,31.0549,31.0647,242800.0
2014-08-04 15:30:00,31.77,31.79,31.77,31.78,145300.0,31.0549,31.0745,31.0549,31.0647,145300.0
2014-08-04 15:35:00,31.78,31.85,31.78,31.85,228800.0,31.0647,31.1331,31.0647,31.1331,228800.0
2014-08-04 15:40:00,31.85,31.86,31.84,31.85,171800.0,31.1331,31.1429,31.1234,31.1331,171800.0
2014-08-04 15:45:00,31.84,31.85,31.77,31.78,210400.0,31.1234,31.1331,31.0549,31.0647,210400.0
2014-08-04 15:50:00,31.77,31.77,31.68,31.69,629500.0,31.0549,31.0549,30.967,30.9767,629500.0
2014-08-04 15:55:00,31.69,31.72,31.66,31.69,753500.0,30.9767,31.0061,30.9474,30.9767,753500.0
2014-08-05 09:30:00,31.36,31.53,31.21,31.31,739900.0,30.6542,30.8203,30.5075,30.6053,739900.0
2014-08-05 09:35:00,31.32,31.43,31.29,31.4,894900.0,30.6151,30.7226,30.5857,30.6933,894900.0
2014-08-05 09:40:00,31.42,31.46,31.29,31.3,420900.0,30.7128,30.7519,30.5857,30.5955,420900.0
2014-08-05 09:45:00,31.29,31.38,31.23,31.23,641800.0,30.5857,30.6737,30.5271,30.5271,641800.0
2014-08-05 09:50:00,31.22,31.22,31.11,31.2,551900.0,30.5173,30.5173,30.4098,30.4978,551900.0
2014-08-05 09:55:00,31.2,31.27,31.13,31.25,255800.0,30.4978,30.5662,30.4293,30.5466,255800.0
2014-08-05 10:00:00,31.25,31.35,31.22,31.27,396900.0,30.5466,30.6444,30.5173,30.5662,396900.0
2014-08-05 10:05:00,31.28,31.5,31.26,31.48,496400.0,30.576,30.791,30.5564,30.7715,496400.0
2014-08-05 10:10:00,31.47,31.55,31.46,31.49,229300.0,30.7617,30.8399,30.7519,30.7812,229300.0
2014-08-05 10:15:00,31.5,31.64,31.46,31.58,374600.0,30.791,30.9279,30.7519,30.8692,374600.0
2014-08-05 10:20:00,31.58,31.75,31.57,31.71,376200.0,30.8692,31.0354,30.8594,30.9963,376200.0
2014-08-05 10:25:00,31.71,31.73,31.63,31.72,300300.0,30.9963,31.0158,30.9181,31.0061,300300.0
2014-08-05 10:30:00,31.72,31.93,31.69,31.83,803900.0,31.0061,31.2113,30.9767,31.1136,803900.0
2014-08-05 10:35:00,31.83,31.89,31.78,31.84,294000.0,31.1136,31.1722,31.0647,31.1234,294000.0
2014-08-05 10:40:00,31.85,31.89,31.81,31.84,267900.0,31.1331,31.1722,31.094,31.1234,267900.0
2014-08-05 10:45:00,31.83,32.08,31.83,32.08,638900.0,31.1136,31.358,31.1136,31.358,638900.0
2014-08-05 10:50:00,32.06,32.1,31.97,32.0,473800.0,31.3384,31.3775,31.2504,31.2798,473800.0
2014-08-05 10:55:00,32.0,32.04,31.85,31.91,424800.0,31.2798,31.3189,31.1331,31.1918,424800.0
2014-08-05 11:00:00,31.9,31.94,31.81,31.85,309000.0,31.182,31.2211,31.094,31.1331,309000.0
2014-08-05 11:05:00,31.85,31.94,31.82,31.84,221000.0,31.1331,31.2211,31.1038,31.1234,221000.0
2014-08-05 11:10:00,31.85,31.98,31.82,31.98,206100.0,31.1331,31.2602,31.1038,31.2602,206100.0
2014-08-05 11:15:00,31.98,32.0,31.92,31.99,153500.0,31.2602,31.2798,31.2016,31.27,153500.0
2014-08-05 11:20:00,31.99,32.04,31.94,31.96,156400.0,31.27,31.3189,31.2211,31.2407,156400.0
2014-08-05 11:25:00,31.96,32.0,31.94,31.94,256100.0,31.2407,31.2798,31.2211,31.2211,256100.0
2014-08-05 11:30:00,31.93,32.0,31.92,31.96,196900.0,31.2113,31.2798,31.2016,31.2407,196900.0
2014-08-05 11:35:00,31.96,31.99,31.95,31.99,110100.0,31.2407,31.27,31.2309,31.27,110100.0
2014-08-05 11:40:00,31.99,32.0,31.91,31.91,134200.0,31.27,31.2798,31.1918,31.1918,134200.0
2014-08-05 11:45:00,31.92,31.95,31.72,31.73,361600.0,31.2016,31.2309,31.0061,31.0158,361600.0
2014-08-05 11:50:00,31.73,31.78,31.69,31.71,293600.0,31.0158,31.0647,30.9767,30.9963,293600.0
2014-08-05 11:55:00,31.72,31.74,31.63,31.69,304400.0,31.0061,31.0256,30.9181,30.9767,304400.0
2014-08-05 12:00:00,31.69,31.8,31.69,31.71,242800.0,30.9767,31.0843,30.9767,30.9963,242800.0
2014-08-05 12:05:00,31.71,31.72,31.55,31.59,395500.0,30.9963,31.0061,30.8399,30.879,395500.0
2014-08-05 12:10:00,31.59,31.63,31.52,31.54,346500.0,30.879,30.9181,30.8106,30.8301,346500.0
2014-08-05 12:15:00,31.54,31.56,31.48,31.5,251700.0,30.8301,30.8497,30.7715,30.791,251700.0
2014-08-05 12:20:00,31.49,31.52,31.36,31.37,303600.0,30.7812,30.8106,30.6542,30.6639,303600.0
2014-08-05 12:25:00,31.35,31.46,31.34,31.46,259700.0,30.6444,30.7519,30.6346,30.7519,259700.0
2014-08-05 12:30:00,31.45,31.46,31.34,31.37,319500.0,30.7421,30.7519,30.6346,30.6639,319500.0
2014-08-05 12:35:00,31.37,31.38,31.25,31.29,274600.0,30.6639,30.6737,30.5466,30.5857,274600.0
2014-08-05 12:40:00,31.3,31.35,31.29,31.35,249500.0,30.5955,30.6444,30.5857,30.6444,249500.0
2014-08-05 12:45:00,31.34,31.45,31.33,31.45,375000.0,30.6346,30.7421,30.6248,30.7421,375000.0
2014-08-05 12:50:00,31.44,31.49,31.42,31.49,137200.0,30.7324,30.7812,30.7128,30.7812,137200.0
2014-08-05 12:55:00,31.49,31.55,31.48,31.54,147600.0,30.7812,30.8399,30.7715,30.8301,147600.0
2014-08-05 13:00:00,31.55,31.55,31.42,31.46,160600.0,30.8399,30.8399,30.7128,30.7519,160600.0
2014-08-05 13:05:00,31.46,31.49,31.44,31.45,150800.0,30.7519,30.7812,30.7324,30.7421,150800.0
2014-08-05 13:10:00,31.45,31.51,31.44,31.49,183200.0,30.7421,30.8008,30.7324,30.7812,183200.0
2014-08-05 13:15:00,31.49,31.59,31.48,31.58,198300.0,30.7812,30.879,30.7715,30.8692,198300.0
2014-08-05 13:20:00,31.57,31.6,31.55,31.57,149300.0,30.8594,30.8888,30.8399,30.8594,149300.0
2014-08-05 13:25:00,31.57,31.62,31.56,31.59,163000.0,30.8594,30.9083,30.8497,30.879,163000.0
2014-08-05 13:30:00,31.59,31.6,31.51,31.53,151100.0,30.879,30.8888,30.8008,30.8203,151100.0
2014-08-05 13:35:00,31.53,31.53,31.29,31.3,259200.0,30.8203,30.8203,30.5857,30.5955,259200.0
2014-08-05 13:40:00,31.29,31.41,31.24,31.29,497900.0,30.5857,30.703,30.5369,30.5857,497900.0
2014-08-05 13:45:00,31.29,31.41,31.25,31.39,283500.0,30.5857,30.703,30.5466,30.6835,283500.0
2014-08-05 13:50:00,31.39,31.4,31.32,31.36,351400.0,30.6835,30.6933,30.6151,30.6542,351400.0
2014-08-05 13:55:00,31.37,31.4,31.31,31.31,135900.0,30.6639,30.6933,30.6053,30.6053,135900.0
2014-08-05 14:00:00,31.3,31.33,31.24,31.31,233900.0,30.5955,30.6248,30.5369,30.6053,233900.0
2014-08-05 14:05:00,31.3,31.3,31.17,31.17,361500.0,30.5955,30.5955,30.4684,30.4684,361500.0
2014-08-05 14:10:00,31.18,31.25,31.17,31.24,376300.0,30.4782,30.5466,30.4684,30.5369,376300.0
2014-08-05 14:15:00,31.24,31.29,31.19,31.2,249300.0,30.5369,30.5857,30.488,30.4978,249300.0
2014-08-05 14:20:00,31.2,31.29,31.18,31.21,231000.0,30.4978,30.5857,30.4782,30.5075,231000.0
2014-08-05 14:25:00,31.21,31.27,31.2,31.25,149700.0,30.5075,30.5662,30.4978,30.5466,149700.0
2014-08-05 14:30:00,31.26,31.33,31.26,31.27,297800.0,30.5564,30.6248,30.5564,30.5662,297800.0
2014-08-05 14:35:00,31.28,31.33,31.25,31.25,131800.0,30.576,30.6248,30.5466,30.5466,131800.0
2014-08-05 14:40:00,31.25,31.26,31.18,31.21,165800.0,30.5466,30.5564,30.4782,30.5075,165800.0
2014-08-05 14:45:00,31.21,31.29,31.21,31.24,225000.0,30.5075,30.5857,30.5075,30.5369,225000.0
2014-08-05 14:50:00,31.23,31.24,31.19,31.21,131500.0,30.5271,30.5369,30.488,30.5075,131500.0
2014-08-05 14:55:00,31.22,31.25,31.17,31.17,147400.0,30.5173,30.5466,30.4684,30.4684,147400.0
2014-08-05 15:00:00,31.17,31.19,31.13,31.13,194400.0,30.4684,30.488,30.4293,30.4293,194400.0
2014-08-05 15:05:00,31.13,31.17,31.08,31.09,239600.0,30.4293,30.4684,30.3805,30.3902,239600.0
2014-08-05 15:10:00,31.09,31.1,31.01,31.04,501900.0,30.3902,30.4,30.312,30.3414,501900.0
2014-08-05 15:15:00,31.03,31.06,30.97,31.0,662100.0,30.3316,30.3609,30.2729,30.3023,662100.0
2014-08-05 15:20:00,31.0,31.01,30.95,30.96,718600.0,30.3023,30.312,30.2534,30.2632,718600.0
2014-08-05 15:25:00,30.96,30.99,30.9,30.91,585300.0,30.2632,30.2925,30.2045,30.2143,585300.0
2014-08-05 15:30:00,30.91,31.02,30.91,31.02,566500.0,30.2143,30.3218,30.2143,30.3218,566500.0
2014-08-05 15:35:00,31.02,31.1,31.02,31.07,495000.0,30.3218,30.4,30.3218,30.3707,495000.0
2014-08-05 15:40:00,31.07,31.09,31.02,31.07,278200.0,30.3707,30.3902,30.3218,30.3707,278200.0
2014-08-05 15:45:00,31.07,31.08,31.05,31.07,271700.0,30.3707,30.3805,30.3511,30.3707,271700.0
2014-08-05 15:50:00,31.06,31.1,31.06,31.08,359700.0,30.3609,30.4,30.3609,30.3805,359700.0
2014-08-05 15:55:00,31.08,31.13,31.07,31.09,938800.0,30.3805,30.4293,30.3707,30.3902,938800.0
2014-08-06 09:30:00,31.06,31.09,30.6,30.61,1501700.0,30.3609,30.3902,29.9113,29.921,1501700.0
2014-08-06 09:35:00,30.61,30.8,30.5,30.5,1439200.0,29.921,30.1068,29.8135,29.8135,1439200.0
2014-08-06 09:40:00,30.5,30.51,30.2,30.24,2257500.0,29.8135,29.8233,29.5203,29.5594,2257500.0
2014-08-06 09:45:00,30.24,30.28,30.11,30.27,1689200.0,29.5594,29.5985,29.4323,29.5887,1689200.0
2014-08-06 09:50:00,30.25,30.55,30.23,30.51,2030000.0,29.5692,29.8624,29.5496,29.8233,2030000.0
2014-08-06 09:55:00,30.51,30.55,30.34,30.36,775500.0,29.8233,29.8624,29.6571,29.6767,775500.0
2014-08-06 10:00:00,30.35,30.42,30.3,30.35,581700.0,29.6669,29.7353,29.618,29.6669,581700.0
2014-08-06 10:05:00,30.35,30.52,30.34,30.52,533000.0,29.6669,29.8331,29.6571,29.8331,533000.0
2014-08-06 10:10:00,30.52,30.57,30.42,30.45,837900.0,29.8331,29.8819,29.7353,29.7646,837900.0
2014-08-06 10:15:00,30.45,30.49,30.32,30.39,388600.0,29.7646,29.8037,29.6376,29.706,388600.0
2014-08-06 10:20:00,30.39,30.7,30.39,30.7,1226100.0,29.706,30.009,29.706,30.009,1226100.0
2014-08-06 10:25:00,30.69,30.8,30.63,30.78,576100.0,29.9992,30.1068,29.9406,30.0872,576100.0
2014-08-06 10:30:00,30.78,30.78,30.66,30.67,479100.0,30.0872,30.0872,29.9699,29.9797,479100.0
2014-08-06 10:35:00,30.67,30.69,30.6,30.66,627100.0,29.9797,29.9992,29.9113,29.9699,627100.0
2014-08-06 10:40:00,30.66,30.7,30.55,30.59,480000.0,29.9699,30.009,29.8624,29.9015,480000.0
2014-08-06 10:45:00,30.59,30.62,30.51,30.52,320900.0,29.9015,29.9308,29.8233,29.8331,320900.0
2014-08-06 10:50:00,30.53,30.54,30.45,30.5,380200.0,29.8428,29.8526,29.7646,29.8135,380200.0
2014-08-06 10:55:00,30.5,30.62,30.46,30.6,420100.0,29.8135,29.9308,29.7744,29.9113,420100.0
2014-08-06 11:00:00,30.59,30.63,30.57,30.63,245000.0,29.9015,29.9406,29.8819,29.9406,245000.0
2014-08-06 11:05:00,30.62,30.73,30.62,30.68,607300.0,29.9308,30.0383,29.9308,29.9895,607300.0
2014-08-06 11:10:00,30.68,30.69,30.63,30.67,491500.0,29.9895,29.9992,29.9406,29.9797,491500.0
2014-08-06 11:15:00,30.67,30.75,30.64,30.75,247800.0,29.9797,30.0579,29.9504,30.0579,247800.0
2014-08-06 11:20:00,30.75,30.86,30.74,30.86,544600.0,30.0579,30.1654,30.0481,30.1654,544600.0
2014-08-06 11:25:00,30.86,30.87,30.75,30.75,420300.0,30.1654,30.1752,30.0579,30.0579,420300.0
2014-08-06 11:30:00,30.75,30.85,30.74,30.82,381800.0,30.0579,30.1556,30.0481,30.1263,381800.0
2014-08-06 11:35:00,30.81,30.81,30.74,30.74,214100.0,30.1165,30.1165,30.0481,30.0481,214100.0
2014-08-06 11:40:00,30.75,30.94,30.72,30.93,421800.0,30.0579,30.2436,30.0286,30.2338,421800.0
2014-08-06 11:45:00,30.92,30.98,30.87,30.9,255000.0,30.2241,30.2827,30.1752,30.2045,255000.0
2014-08-06 11:50:00,30.9,30.97,30.88,30.96,221800.0,30.2045,30.2729,30.185,30.2632,221800.0
2014-08-06 11:55:00,30.96,30.99,30.89,30.94,209100.0,30.2632,30.2925,30.1947,30.2436,209100.0
2014-08-06 12:00:00,30.95,30.97,30.88,30.96,418100.0,30.2534,30.2729,30.185,30.2632,418100.0
2014-08-06 12:05:00,30.97,30.98,30.94,30.95,181400.0,30.2729,30.2827,30.2436,30.2534,181400.0
2014-08-06 12:10:00,30.94,30.96,30.9,30.92,149700.0,30.2436,30.2632,30.2045,30.2241,149700.0
2014-08-06 12:15:00,30.93,30.95,30.83,30.89,304700.0,30.2338,30.2534,30.1361,30.1947,304700.0
2014-08-06 12:20:00,30.89,31.0,30.87,30.94,210300.0,30.1947,30.3023,30.1752,30.2436,210300.0
2014-08-06 12:25:00,30.94,30.98,30.91,30.97,103400.0,30.2436,30.2827,30.2143,30.2729,103400.0
2014-08-06 12:30:00,30.97,31.14,30.97,31.13,416000.0,30.2729,30.4391,30.2729,30.4293,416000.0
2014-08-06 12:35:00,31.13,31.16,31.08,31.13,167100.0,30.4293,30.4587,30.3805,30.4293,167100.0
2014-08-06 12:40:00,31.14,31.18,31.13,31.15,221000.0,30.4391,30.4782,30.4293,30.4489,221000.0
2014-08-06 12:45:00,31.16,31.16,31.05,31.05,210800.0,30.4587,30.4587,30.3511,30.3511,210800.0
2014-08-06 12:50:00,31.05,31.15,31.05,31.11,300100.0,30.3511,30.4489,30.3511,30.4098,300100.0
2014-08-06 12:55:00,31.1,31.13,31.07,31.11,208300.0,30.4,30.4293,30.3707,30.4098,208300.0
2014-08-06 13:00:00,31.11,31.13,31.02,31.03,158300.0,30.4098,30.4293,30.3218,30.3316,158300.0
2014-08-06 13:05:00,31.03,31.05,30.95,30.97,182400.0,30.3316,30.3511,30.2534,30.2729,182400.0
2014-08-06 13:10:00,30.96,31.01,30.96,30.96,209700.0,30.2632,30.312,30.2632,30.2632,209700.0
2014-08-06 13:15:00,30.97,30.99,30.91,30.94,194800.0,30.2729,30.2925,30.2143,30.2436,194800.0
2014-08-06 13:20:00,30.93,30.95,30.9,30.93,161900.0,30.2338,30.2534,30.2045,30.2338,161900.0
2014-08-06 13:25:00,30.93,30.94,30.89,30.89,89600.0,30.2338,30.2436,30.1947,30.1947,89600.0
2014-08-06 13:30:00,30.9,30.9,30.83,30.85,151700.0,30.2045,30.2045,30.1361,30.1556,151700.0
2014-08-06 13:35:00,30.84,30.87,30.81,30.84,311500.0,30.1459,30.1752,30.1165,30.1459,311500.0
2014-08-06 13:40:00,30.84,30.95,30.84,30.91,147400.0,30.1459,30.2534,30.1459,30.2143,147400.0
2014-08-06 13:45:00,30.92,30.92,30.81,30.81,112500.0,30.2241,30.2241,30.1165,30.1165,112500.0
2014-08-06 13:50:00,30.81,30.84,30.75,30.76,165000.0,30.1165,30.1459,30.0579,30.0677,165000.0
2014-08-06 13:55:00,30.76,30.85,30.75,30.79,183600.0,30.0677,30.1556,30.0579,30.097,183600.0
2014-08-06 14:00:00,30.8,30.82,30.74,30.8,205400.0,30.1068,30.1263,30.0481,30.1068,205400.0
2014-08-06 14:05:00,30.8,30.84,30.79,30.81,115200.0,30.1068,30.1459,30.097,30.1165,115200.0
2014-08-06 14:10:00,30.81,30.85,30.79,30.84,73200.0,30.1165,30.1556,30.097,30.1459,73200.0
2014-08-06 14:15:00,30.85,30.87,30.81,30.85,108500.0,30.1556,30.1752,30.1165,30.1556,108500.0
2014-08-06 14:20:00,30.86,30.88,30.84,30.86,100600.0,30.1654,30.185,30.1459,30.1654,100600.0
2014-08-06 14:25:00,30.87,30.93,30.87,30.9,100900.0,30.1752,30.2338,30.1752,30.2045,100900.0
2014-08-06 14:30:00,30.89,30.9,30.81,30.84,115200.0,30.1947,30.2045,30.1165,30.1459,115200.0
2014-08-06 14:35:00,30.84,30.89,30.78,30.88,187400.0,30.1459,30.1947,30.0872,30.185,187400.0
2014-08-06 14:40:00,30.87,30.95,30.85,30.94,173700.0,30.1752,30.2534,30.1556,30.2436,173700.0
2014-08-06 14:45:00,30.94,30.95,30.87,30.88,103200.0,30.2436,30.2534,30.1752,30.185,103200.0
2014-08-06 14:50:00,30.89,30.93,30.88,30.9,105100.0,30.1947,30.2338,30.185,30.2045,105100.0
2014-08-06 14:55:00,30.9,30.9,30.81,30.84,115800.0,30.2045,30.2045,30.1165,30.1459,115800.0
2014-08-06 15:00:00,30.84,30.89,30.82,30.88,88200.0,30.1459,30.1947,30.1263,30.185,88200.0
2014-08-06 15:05:00,30.88,30.91,30.87,30.87,184000.0,30.185,30.2143,30.1752,30.1752,184000.0
2014-08-06 15:10:00,30.87,30.88,30.75,30.75,219800.0,30.1752,30.185,30.0579,30.0579,219800.0
2014-08-06 15:15:00,30.75,30.81,30.73,30.76,248200.0,30.0579,30.1165,30.0383,30.0677,248200.0
2014-08-06 15:20:00,30.75,30.8,30.71,30.77,257500.0,30.0579,30.1068,30.0188,30.0774,257500.0
2014-08-06 15:25:00,30.77,30.77,30.69,30.71,272300.0,30.0774,30.0774,29.9992,30.0188,272300.0
2014-08-06 15:30:00,30.7,30.74,30.67,30.67,160800.0,30.009,30.0481,29.9797,29.9797,160800.0
2014-08-06 15:35:00,30.68,30.74,30.66,30.7,199000.0,29.9895,30.0481,29.9699,30.009,199000.0
2014-08-06 15:40:00,30.7,30.7,30.65,30.66,360600.0,30.009,30.009,29.9601,29.9699,360600.0
2014-08-06 15:45:00,30.66,30.68,30.6,30.61,622000.0,29.9699,29.9895,29.9113,29.921,622000.0
2014-08-06 15:50:00,30.61,30.69,30.61,30.66,425800.0,29.921,29.9992,29.921,29.9699,425800.0
2014-08-06 15:55:00,30.66,30.7,30.65,30.69,864200.0,29.9699,30.009,29.9601,29.9992,864200.0
2014-08-07 09:30:00,30.9,31.19,30.86,30.87,737800.0,30.2045,30.488,30.1654,30.1752,737800.0
2014-08-07 09:35:00,30.88,30.93,30.78,30.86,442000.0,30.185,30.2338,30.0872,30.1654,442000.0
2014-08-07 09:40:00,30.87,30.9,30.75,30.89,329000.0,30.1752,30.2045,30.0579,30.1947,329000.0
2014-08-07 09:45:00,30.9,31.01,30.84,30.88,333300.0,30.2045,30.312,30.1459,30.185,333300.0
2014-08-07 09:50:00,30.89,30.95,30.82,30.82,265400.0,30.1947,30.2534,30.1263,30.1263,265400.0
2014-08-07 09:55:00,30.82,30.89,30.79,30.84,312200.0,30.1263,30.1947,30.097,30.1459,312200.0
2014-08-07 10:00:00,30.83,30.86,30.71,30.75,432700.0,30.1361,30.1654,30.0188,30.0579,432700.0
2014-08-07 10:05:00,30.76,30.81,30.68,30.74,321800.0,30.0677,30.1165,29.9895,30.0481,321800.0
2014-08-07 10:10:00,30.74,30.85,30.71,30.82,240300.0,30.0481,30.1556,30.0188,30.1263,240300.0
2014-08-07 10:15:00,30.82,30.82,30.72,30.8,255300.0,30.1263,30.1263,30.0286,30.1068,255300.0
2014-08-07 10:20:00,30.79,30.85,30.79,30.85,206900.0,30.097,30.1556,30.097,30.1556,206900.0
2014-08-07 10:25:00,30.85,30.86,30.76,30.78,122100.0,30.1556,30.1654,30.0677,30.0872,122100.0
2014-08-07 10:30:00,30.79,30.83,30.76,30.83,169000.0,30.097,30.1361,30.0677,30.1361,169000.0
2014-08-07 10:35:00,30.83,30.83,30.78,30.79,352700.0,30.1361,30.1361,30.0872,30.097,352700.0
2014-08-07 10:40:00,30.8,30.85,30.75,30.77,157900.0,30.1068,30.1556,30.0579,30.0774,157900.0
2014-08-07 10:45:00,30.76,30.8,30.7,30.71,159900.0,30.0677,30.1068,30.009,30.0188,159900.0
2014-08-07 10:50:00,30.71,30.71,30.54,30.55,345900.0,30.0188,30.0188,29.8526,29.8624,345900.0
2014-08-07 10:55:00,30.55,30.68,30.5,30.67,728000.0,29.8624,29.9895,29.8135,29.9797,728000.0
2014-08-07 11:00:00,30.67,30.69,30.63,30.66,311900.0,29.9797,29.9992,29.9406,29.9699,311900.0
2014-08-07 11:05:00,30.66,30.66,30.53,30.57,374100.0,29.9699,29.9699,29.8428,29.8819,374100.0
2014-08-07 11:10:00,30.56,30.58,30.48,30.49,330100.0,29.8722,29.8917,29.794,29.8037,330100.0
2014-08-07 11:15:00,30.48,30.49,30.38,30.42,567400.0,29.794,29.8037,29.6962,29.7353,567400.0
2014-08-07 11:20:00,30.42,30.56,30.42,30.55,241900.0,29.7353,29.8722,29.7353,29.8624,241900.0
2014-08-07 11:25:00,30.55,30.57,30.51,30.52,157700.0,29.8624,29.8819,29.8233,29.8331,157700.0
2014-08-07 11:30:00,30.52,30.6,30.52,30.58,128600.0,29.8331,29.9113,29.8331,29.8917,128600.0
2014-08-07 11:35:00,30.58,30.59,30.53,30.57,126800.0,29.8917,29.9015,29.8428,29.8819,126800.0
2014-08-07 11:40:00,30.57,30.62,30.53,30.62,98700.0,29.8819,29.9308,29.8428,29.9308,98700.0
2014-08-07 11:45:00,30.61,30.62,30.44,30.48,189600.0,29.921,29.9308,29.7549,29.794,189600.0
2014-08-07 11:50:00,30.48,30.52,30.38,30.4,150500.0,29.794,29.8331,29.6962,29.7158,150500.0
2014-08-07 11:55:00,30.4,30.42,30.35,30.36,372600.0,29.7158,29.7353,29.6669,29.6767,372600.0
2014-08-07 12:00:00,30.36,30.37,30.28,30.31,387000.0,29.6767,29.6864,29.5985,29.6278,387000.0
2014-08-07 12:05:00,30.31,30.32,30.2,30.29,451800.0,29.6278,29.6376,29.5203,29.6082,451800.0
2014-08-07 12:10:00,30.28,30.34,30.22,30.32,357600.0,29.5985,29.6571,29.5398,29.6376,357600.0
2014-08-07 12:15:00,30.32,30.33,30.22,30.24,270000.0,29.6376,29.6473,29.5398,29.5594,270000.0
2014-08-07 12:20:00,30.23,30.29,30.21,30.28,161600.0,29.5496,29.6082,29.5301,29.5985,161600.0
2014-08-07 12:25:00,30.28,30.32,30.27,30.31,286900.0,29.5985,29.6376,29.5887,29.6278,286900.0
2014-08-07 12:30:00,30.31,30.33,30.28,30.29,228600.0,29.6278,29.6473,29.5985,29.6082,228600.0
2014-08-07 12:35:00,30.3,30.3,30.26,30.29,206500.0,29.618,29.618,29.5789,29.6082,206500.0
2014-08-07 12:40:00,30.29,30.32,30.27,30.3,303300.0,29.6082,29.6376,29.5887,29.618,303300.0
2014-08-07 12:45:00,30.3,30.33,30.28,30.3,108800.0,29.618,29.6473,29.5985,29.618,108800.0
2014-08-07 12:50:00,30.29,30.3,30.18,30.24,657100.0,29.6082,29.618,29.5007,29.5594,657100.0
2014-08-07 12:55:00,30.25,30.26,30.22,30.24,228000.0,29.5692,29.5789,29.5398,29.5594,228000.0
2014-08-07 13:00:00,30.24,30.27,30.2,30.27,405100.0,29.5594,29.5887,29.5203,29.5887,405100.0
2014-08-07 13:05:00,30.26,30.33,30.25,30.33,225000.0,29.5789,29.6473,29.5692,29.6473,225000.0
2014-08-07 13:10:00,30.33,30.34,30.29,30.3,155800.0,29.6473,29.6571,29.6082,29.618,155800.0
2014-08-07 13:15:00,30.3,30.32,30.23,30.24,199000.0,29.618,29.6376,29.5496,29.5594,199000.0
2014-08-07 13:20:00,30.23,30.26,30.2,30.22,183100.0,29.5496,29.5789,29.5203,29.5398,183100.0
2014-08-07 13:25:00,30.22,30.26,30.21,30.23,230100.0,29.5398,29.5789,29.5301,29.5496,230100.0
2014-08-07 13:30:00,30.23,30.24,30.2,30.22,227400.0,29.5496,29.5594,29.5203,29.5398,227400.0
2014-08-07 13:35:00,30.23,30.23,30.2,30.22,178800.0,29.5496,29.5496,29.5203,29.5398,178800.0
2014-08-07 13:40:00,30.23,30.28,30.21,30.24,199200.0,29.5496,29.5985,29.5301,29.5594,199200.0
2014-08-07 13:45:00,30.24,30.28,30.22,30.26,155700.0,29.5594,29.5985,29.5398,29.5789,155700.0
2014-08-07 13:50:00,30.26,30.29,30.25,30.27,134000.0,29.5789,29.6082,29.5692,29.5887,134000.0
2014-08-07 13:55:00,30.27,30.32,30.27,30.28,143300.0,29.5887,29.6376,29.5887,29.5985,143300.0
2014-08-07 14:00:00,30.28,30.28,30.16,30.17,324300.0,29.5985,29.5985,29.4812,29.491,324300.0
2014-08-07 14:05:00,30.18,30.23,30.18,30.2,244100.0,29.5007,29.5496,29.5007,29.5203,244100.0
2014-08-07 14:10:00,30.19,30.19,30.14,30.14,189000.0,29.5105,29.5105,29.4616,29.4616,189000.0
2014-08-07 14:15:00,30.15,30.16,30.1,30.1,304300.0,29.4714,29.4812,29.4225,29.4225,304300.0
2014-08-07 14:20:00,30.1,30.15,30.1,30.13,166900.0,29.4225,29.4714,29.4225,29.4519,166900.0
2014-08-07 14:25:00,30.13,30.13,30.05,30.05,226600.0,29.4519,29.4519,29.3737,29.3737,226600.0
2014-08-07 14:30:00,30.05,30.08,29.96,29.97,771200.0,29.3737,29.403,29.2857,29.2955,771200.0
2014-08-07 14:35:00,29.97,29.98,29.91,29.92,689200.0,29.2955,29.3052,29.2368,29.2466,689200.0
2014-08-07 14:40:00,29.92,30.02,29.91,29.97,306500.0,29.2466,29.3443,29.2368,29.2955,306500.0
2014-08-07 14:45:00,29.97,30.03,29.96,30.02,253500.0,29.2955,29.3541,29.2857,29.3443,253500.0
2014-08-07 14:50:00,30.03,30.06,30.0,30.01,227100.0,29.3541,29.3834,29.3248,29.3346,227100.0
2014-08-07 14:55:00,30.01,30.01,29.92,29.92,420800.0,29.3346,29.3346,29.2466,29.2466,420800.0
2014-08-07 15:00:00,29.92,29.94,29.82,29.83,662500.0,29.2466,29.2661,29.1488,29.1586,662500.0
2014-08-07 15:05:00,29.83,29.88,29.75,29.76,646200.0,29.1586,29.2075,29.0804,29.0902,646200.0
2014-08-07 15:10:00,29.77,29.8,29.71,29.72,389000.0,29.1,29.1293,29.0413,29.0511,389000.0
2014-08-07 15:15:00,29.72,29.73,29.53,29.57,1253700.0,29.0511,29.0609,28.8654,28.9045,1253700.0
2014-08-07 15:20:00,29.57,29.57,29.41,29.46,1334600.0,28.9045,28.9045,28.7481,28.7969,1334600.0
2014-08-07 15:25:00,29.46,29.52,29.38,29.51,1293800.0,28.7969,28.8556,28.7187,28.8458,1293800.0
2014-08-07 15:30:00,29.51,29.65,29.51,29.58,1615800.0,28.8458,28.9827,28.8458,28.9142,1615800.0
2014-08-07 15:35:00,29.58,29.68,29.54,29.66,576800.0,28.9142,29.012,28.8751,28.9924,576800.0
2014-08-07 15:40:00,29.66,29.67,29.54,29.54,637400.0,28.9924,29.0022,28.8751,28.8751,637400.0
2014-08-07 15:45:00,29.54,29.61,29.54,29.58,987300.0,28.8751,28.9436,28.8751,28.9142,987300.0
2014-08-07 15:50:00,29.58,29.68,29.58,29.65,1354700.0,28.9142,29.012,28.9142,28.9827,1354700.0
2014-08-07 15:55:00,29.65,29.74,29.64,29.67,2143800.0,28.9827,29.0706,28.9729,29.0022,2143800.0
2014-08-08 09:30:00,29.84,30.04,29.75,29.77,1094600.0,29.1684,29.3639,29.0804,29.1,1094600.0
2014-08-08 09:35:00,29.77,30.08,29.62,29.93,673400.0,29.1,29.403,28.9533,29.2564,673400.0
2014-08-08 09:40:00,29.93,30.05,29.87,30.01,535300.0,29.2564,29.3737,29.1977,29.3346,535300.0
2014-08-08 09:45:00,30.01,30.1,29.97,30.02,502700.0,29.3346,29.4225,29.2955,29.3443,502700.0
2014-08-08 09:50:00,30.01,30.14,29.98,30.07,399500.0,29.3346,29.4616,29.3052,29.3932,399500.0
2014-08-08 09:55:00,30.07,30.12,29.97,30.03,639300.0,29.3932,29.4421,29.2955,29.3541,639300.0
2014-08-08 10:00:00,30.02,30.04,29.94,30.01,372400.0,29.3443,29.3639,29.2661,29.3346,372400.0
2014-08-08 10:05:00,30.02,30.06,30.0,30.03,385900.0,29.3443,29.3834,29.3248,29.3541,385900.0
2014-08-08 10:10:00,30.04,30.06,29.91,29.93,390200.0,29.3639,29.3834,29.2368,29.2564,390200.0
2014-08-08 10:15:00,29.93,30.06,29.92,30.0,283200.0,29.2564,29.3834,29.2466,29.3248,283200.0
2014-08-08 10:20:00,30.0,30.04,29.97,29.99,293600.0,29.3248,29.3639,29.2955,29.315,293600.0
2014-08-08 10:25:00,29.98,30.0,29.88,29.91,287800.0,29.3052,29.3248,29.2075,29.2368,287800.0
2014-08-08 10:30:00,29.91,29.95,29.82,29.9,423800.0,29.2368,29.2759,29.1488,29.227,423800.0
2014-08-08 10:35:00,29.9,30.05,29.87,30.03,238100.0,29.227,29.3737,29.1977,29.3541,238100.0
2014-08-08 10:40:00,30.03,30.09,30.01,30.01,341200.0,29.3541,29.4128,29.3346,29.3346,341200.0
2014-08-08 10:45:00,30.02,30.08,30.01,30.07,360200.0,29.3443,29.403,29.3346,29.3932,360200.0
2014-08-08 10:50:00,30.07,30.17,30.05,30.11,418400.0,29.3932,29.491,29.3737,29.4323,418400.0
2014-08-08 10:55:00,30.11,30.2,30.1,30.11,302900.0,29.4323,29.5203,29.4225,29.4323,302900.0
2014-08-08 11:00:00,30.1,30.18,30.05,30.18,486900.0,29.4225,29.5007,29.3737,29.5007,486900.0
2014-08-08 11:05:00,30.18,30.21,30.15,30.2,295800.0,29.5007,29.5301,29.4714,29.5203,295800.0
2014-08-08 11:10:00,30.2,30.21,30.11,30.13,257300.0,29.5203,29.5301,29.4323,29.4519,257300.0
2014-08-08 11:15:00,30.12,30.14,30.08,30.1,108300.0,29.4421,29.4616,29.403,29.4225,108300.0
2014-08-08 11:20:00,30.1,30.1,30.05,30.08,158300.0,29.4225,29.4225,29.3737,29.403,158300.0
2014-08-08 11:25:00,30.08,30.17,30.07,30.16,165600.0,29.403,29.491,29.3932,29.4812,165600.0
2014-08-08 11:30:00,30.15,30.2,30.15,30.18,153600.0,29.4714,29.5203,29.4714,29.5007,153600.0
2014-08-08 11:35:00,30.19,30.19,30.15,30.17,250200.0,29.5105,29.5105,29.4714,29.491,250200.0
2014-08-08 11:40:00,30.17,30.2,30.15,30.19,144600.0,29.491,29.5203,29.4714,29.5105,144600.0
2014-08-08 11:45:00,30.19,30.21,30.17,30.18,148600.0,29.5105,29.5301,29.491,29.5007,148600.0
2014-08-08 11:50:00,30.18,30.18,30.14,30.17,133700.0,29.5007,29.5007,29.4616,29.491,133700.0
2014-08-08 11:55:00,30.17,30.18,30.14,30.15,161300.0,29.491,29.5007,29.4616,29.4714,161300.0
2014-08-08 12:00:00,30.14,30.18,30.14,30.15,147800.0,29.4616,29.5007,29.4616,29.4714,147800.0
2014-08-08 12:05:00,30.16,30.16,30.08,30.1,130800.0,29.4812,29.4812,29.403,29.4225,130800.0
2014-08-08 12:10:00,30.1,30.14,30.09,30.12,173200.0,29.4225,29.4616,29.4128,29.4421,173200.0
2014-08-08 12:15:00,30.12,30.12,30.05,30.06,101900.0,29.4421,29.4421,29.3737,29.3834,101900.0
2014-08-08 12:20:00,30.07,30.09,30.03,30.04,84100.0,29.3932,29.4128,29.3541,29.3639,84100.0
2014-08-08 12:25:00,30.04,30.04,29.95,29.96,202700.0,29.3639,29.3639,29.2759,29.2857,202700.0
2014-08-08 12:30:00,29.97,30.06,29.96,30.03,311600.0,29.2955,29.3834,29.2857,29.3541,311600.0
2014-08-08 12:35:00,30.03,30.1,30.02,30.06,147600.0,29.3541,29.4225,29.3443,29.3834,147600.0
2014-08-08 12:40:00,30.06,30.07,30.04,30.04,51900.0,29.3834,29.3932,29.3639,29.3639,51900.0
2014-08-08 12:45:00,30.04,30.06,30.02,30.06,62400.0,29.3639,29.3834,29.3443,29.3834,62400.0
2014-08-08 12:50:00,30.06,30.15,30.05,30.14,72300.0,29.3834,29.4714,29.3737,29.4616,72300.0
2014-08-08 12:55:00,30.14,30.2,30.12,30.19,163700.0,29.4616,29.5203,29.4421,29.5105,163700.0
2014-08-08 13:00:00,30.18,30.2,30.13,30.18,189000.0,29.5007,29.5203,29.4519,29.5007,189000.0
2014-08-08 13:05:00,30.19,30.2,30.13,30.14,175100.0,29.5105,29.5203,29.4519,29.4616,175100.0
2014-08-08 13:10:00,30.14,30.18,30.12,30.16,160700.0,29.4616,29.5007,29.4421,29.4812,160700.0
2014-08-08 13:15:00,30.16,30.2,30.14,30.19,195300.0,29.4812,29.5203,29.4616,29.5105,195300.0
2014-08-08 13:20:00,30.19,30.21,30.16,30.19,169300.0,29.5105,29.5301,29.4812,29.5105,169300.0
2014-08-08 13:25:00,30.19,30.23,30.17,30.21,244300.0,29.5105,29.5496,29.491,29.5301,244300.0
2014-08-08 13:30:00,30.21,30.21,30.15,30.2,171300.0,29.5301,29.5301,29.4714,29.5203,171300.0
2014-08-08 13:35:00,30.2,30.22,30.17,30.22,227100.0,29.5203,29.5398,29.491,29.5398,227100.0
2014-08-08 13:40:00,30.21,30.25,30.2,30.21,253900.0,29.5301,29.5692,29.5203,29.5301,253900.0
2014-08-08 13:45:00,30.21,30.21,30.17,30.17,212100.0,29.5301,29.5301,29.491,29.491,212100.0
2014-08-08 13:50:00,30.18,30.19,30.11,30.12,323900.0,29.5007,29.5105,29.4323,29.4421,323900.0
2014-08-08 13:55:00,30.12,30.16,30.08,30.1,268300.0,29.4421,29.4812,29.403,29.4225,268300.0
2014-08-08 14:00:00,30.1,30.16,30.06,30.16,265400.0,29.4225,29.4812,29.3834,29.4812,265400.0
2014-08-08 14:05:00,30.16,30.19,30.14,30.16,299400.0,29.4812,29.5105,29.4616,29.4812,299400.0
2014-08-08 14:10:00,30.16,30.2,30.15,30.19,266100.0,29.4812,29.5203,29.4714,29.5105,266100.0
2014-08-08 14:15:00,30.19,30.19,30.14,30.19,108700.0,29.5105,29.5105,29.4616,29.5105,108700.0
2014-08-08 14:20:00,30.19,30.19,30.14,30.15,168400.0,29.5105,29.5105,29.4616,29.4714,168400.0
2014-08-08 14:25:00,30.15,30.18,30.14,30.17,211000.0,29.4714,29.5007,29.4616,29.491,211000.0
2014-08-08 14:30:00,30.17,30.18,30.12,30.12,227800.0,29.491,29.5007,29.4421,29.4421,227800.0
2014-08-08 14:35:00,30.12,30.15,30.11,30.14,173900.0,29.4421,29.4714,29.4323,29.4616,173900.0
2014-08-08 14:40:00,30.15,30.15,30.08,30.1,142800.0,29.4714,29.4714,29.403,29.4225,142800.0
2014-08-08 14:45:00,30.1,30.14,30.09,30.12,153300.0,29.4225,29.4616,29.4128,29.4421,153300.0
2014-08-08 14:50:00,30.12,30.13,30.08,30.08,121800.0,29.4421,29.4519,29.403,29.403,121800.0
2014-08-08 14:55:00,30.08,30.1,30.08,30.08,83000.0,29.403,29.4225,29.403,29.403,83000.0
2014-08-08 15:00:00,30.08,30.09,30.03,30.03,238100.0,29.403,29.4128,29.3541,29.3541,238100.0
2014-08-08 15:05:00,30.04,30.05,29.96,30.0,265000.0,29.3639,29.3737,29.2857,29.3248,265000.0
2014-08-08 15:10:00,30.0,30.03,29.97,29.99,135600.0,29.3248,29.3541,29.2955,29.315,135600.0
2014-08-08 15:15:00,30.0,30.0,29.9,29.93,444100.0,29.3248,29.3248,29.227,29.2564,444100.0
2014-08-08 15:20:00,29.93,30.01,29.92,29.99,228200.0,29.2564,29.3346,29.2466,29.315,228200.0
2014-08-08 15:25:00,29.99,30.0,29.97,29.98,177100.0,29.315,29.3248,29.2955,29.3052,177100.0
2014-08-08 15:30:00,29.98,30.0,29.94,29.94,323600.0,29.3052,29.3248,29.2661,29.2661,323600.0
2014-08-08 15:35:00,29.94,30.0,29.94,29.98,291500.0,29.2661,29.3248,29.2661,29.3052,291500.0
2014-08-08 15:40:00,29.99,29.99,29.97,29.98,277300.0,29.315,29.315,29.2955,29.3052,277300.0
2014-08-08 15:45:00,29.98,30.0,29.95,29.96,274100.0,29.3052,29.3248,29.2759,29.2857,274100.0
2014-08-08 15:50:00,29.96,30.05,29.95,30.02,520800.0,29.2857,29.3737,29.2759,29.3443,520800.0
2014-08-08 15:55:00,30.03,30.05,30.02,30.04,953700.0,29.3541,29.3737,29.3443,29.3639,953700.0
2014-08-11 09:30:00,30.29,30.5,30.27,30.48,764500.0,29.6082,29.8135,29.5887,29.794,764500.0
2014-08-11 09:35:00,30.48,30.49,30.3,30.36,399100.0,29.794,29.8037,29.618,29.6767,399100.0
2014-08-11 09:40:00,30.37,30.37,30.15,30.32,547800.0,29.6864,29.6864,29.4714,29.6376,547800.0
2014-08-11 09:45:00,30.32,30.37,30.31,30.34,186000.0,29.6376,29.6864,29.6278,29.6571,186000.0
2014-08-11 09:50:00,30.34,30.5,30.34,30.5,347800.0,29.6571,29.8135,29.6571,29.8135,347800.0
2014-08-11 09:55:00,30.5,30.62,30.49,30.49,507400.0,29.8135,29.9308,29.8037,29.8037,507400.0
2014-08-11 10:00:00,30.5,30.68,30.5,30.67,651100.0,29.8135,29.9895,29.8135,29.9797,651100.0
2014-08-11 10:05:00,30.68,30.83,30.67,30.82,722500.0,29.9895,30.1361,29.9797,30.1263,722500.0
2014-08-11 10:10:00,30.83,30.84,30.71,30.77,383600.0,30.1361,30.1459,30.0188,30.0774,383600.0
2014-08-11 10:15:00,30.77,30.79,30.68,30.74,208800.0,30.0774,30.097,29.9895,30.0481,208800.0
2014-08-11 10:20:00,30.74,30.74,30.67,30.67,220100.0,30.0481,30.0481,29.9797,29.9797,220100.0
2014-08-11 10:25:00,30.66,30.7,30.65,30.68,257600.0,29.9699,30.009,29.9601,29.9895,257600.0
2014-08-11 10:30:00,30.68,30.7,30.64,30.7,229400.0,29.9895,30.009,29.9504,30.009,229400.0
2014-08-11 10:35:00,30.7,30.71,30.65,30.7,177600.0,30.009,30.0188,29.9601,30.009,177600.0
2014-08-11 10:40:00,30.7,30.7,30.64,30.68,125300.0,30.009,30.009,29.9504,29.9895,125300.0
2014-08-11 10:45:00,30.68,30.7,30.66,30.66,265000.0,29.9895,30.009,29.9699,29.9699,265000.0
2014-08-11 10:50:00,30.66,30.69,30.58,30.66,198700.0,29.9699,29.9992,29.8917,29.9699,198700.0
2014-08-11 10:55:00,30.67,30.67,30.61,30.64,104800.0,29.9797,29.9797,29.921,29.9504,104800.0
2014-08-11 11:00:00,30.62,30.63,30.55,30.59,126100.0,29.9308,29.9406,29.8624,29.9015,126100.0
2014-08-11 11:05:00,30.59,30.7,30.59,30.69,133700.0,29.9015,30.009,29.9015,29.9992,133700.0
2014-08-11 11:10:00,30.69,30.7,30.65,30.67,192100.0,29.9992,30.009,29.9601,29.9797,192100.0
2014-08-11 11:15:00,30.67,30.7,30.65,30.69,84000.0,29.9797,30.009,29.9601,29.9992,84000.0
2014-08-11 11:20:00,30.7,30.71,30.67,30.7,265700.0,30.009,30.0188,29.9797,30.009,265700.0
2014-08-11 11:25:00,30.7,30.7,30.68,30.7,170300.0,30.009,30.009,29.9895,30.009,170300.0
2014-08-11 11:30:00,30.7,30.7,30.62,30.67,124800.0,30.009,30.009,29.9308,29.9797,124800.0
2014-08-11 11:35:00,30.67,30.69,30.57,30.58,152400.0,29.9797,29.9992,29.8819,29.8917,152400.0
2014-08-11 11:40:00,30.59,30.6,30.56,30.58,91400.0,29.9015,29.9113,29.8722,29.8917,91400.0
2014-08-11 11:45:00,30.58,30.6,30.56,30.57,117300.0,29.8917,29.9113,29.8722,29.8819,117300.0
2014-08-11 11:50:00,30.57,30.6,30.57,30.58,80200.0,29.8819,29.9113,29.8819,29.8917,80200.0
2014-08-11 11:55:00,30.59,30.65,30.58,30.61,154100.0,29.9015,29.9601,29.8917,29.921,154100.0
2014-08-11 12:00:00,30.61,30.63,30.59,30.59,315100.0,29.921,29.9406,29.9015,29.9015,315100.0
2014-08-11 12:05:00,30.6,30.67,30.6,30.62,91700.0,29.9113,29.9797,29.9113,29.9308,91700.0
2014-08-11 12:10:00,30.62,30.67,30.61,30.63,52100.0,29.9308,29.9797,29.921,29.9406,52100.0
2014-08-11 12:15:00,30.63,30.68,30.63,30.65,40800.0,29.9406,29.9895,29.9406,29.9601,40800.0
2014-08-11 12:20:00,30.66,30.7,30.65,30.69,43900.0,29.9699,30.009,29.9601,29.9992,43900.0
2014-08-11 12:25:00,30.7,30.74,30.68,30.7,126400.0,30.009,30.0481,29.9895,30.009,126400.0
2014-08-11 12:30:00,30.7,30.72,30.68,30.72,74200.0,30.009,30.0286,29.9895,30.0286,74200.0
2014-08-11 12:35:00,30.71,30.75,30.71,30.71,99600.0,30.0188,30.0579,30.0188,30.0188,99600.0
2014-08-11 12:40:00,30.72,30.74,30.71,30.71,89200.0,30.0286,30.0481,30.0188,30.0188,89200.0
2014-08-11 12:45:00,30.71,30.75,30.71,30.73,198000.0,30.0188,30.0579,30.0188,30.0383,198000.0
2014-08-11 12:50:00,30.74,30.74,30.71,30.73,52700.0,30.0481,30.0481,30.0188,30.0383,52700.0
2014-08-11 12:55:00,30.72,30.74,30.68,30.69,77200.0,30.0286,30.0481,29.9895,29.9992,77200.0
2014-08-11 13:00:00,30.69,30.74,30.69,30.73,63100.0,29.9992,30.0481,29.9992,30.0383,63100.0
2014-08-11 13:05:00,30.73,30.75,30.72,30.73,86500.0,30.0383,30.0579,30.0286,30.0383,86500.0
2014-08-11 13:10:00,30.73,30.78,30.73,30.77,138500.0,30.0383,30.0872,30.0383,30.0774,138500.0
2014-08-11 13:15:00,30.77,30.78,30.74,30.75,55200.0,30.0774,30.0872,30.0481,30.0579,55200.0
2014-08-11 13:20:00,30.75,30.75,30.72,30.74,54800.0,30.0579,30.0579,30.0286,30.0481,54800.0
2014-08-11 13:25:00,30.74,30.74,30.67,30.71,184900.0,30.0481,30.0481,29.9797,30.0188,184900.0
2014-08-11 13:30:00,30.71,30.8,30.71,30.8,516900.0,30.0188,30.1068,30.0188,30.1068,516900.0
2014-08-11 13:35:00,30.8,30.8,30.76,30.77,204800.0,30.1068,30.1068,30.0677,30.0774,204800.0
2014-08-11 13:40:00,30.77,30.8,30.76,30.77,209100.0,30.0774,30.1068,30.0677,30.0774,209100.0
2014-08-11 13:45:00,30.77,30.78,30.74,30.77,88300.0,30.0774,30.0872,30.0481,30.0774,88300.0
2014-08-11 13:50:00,30.77,30.78,30.73,30.74,122100.0,30.0774,30.0872,30.0383,30.0481,122100.0
2014-08-11 13:55:00,30.73,30.75,30.71,30.75,204000.0,30.0383,30.0579,30.0188,30.0579,204000.0
2014-08-11 14:00:00,30.74,30.76,30.72,30.73,132900.0,30.0481,30.0677,30.0286,30.0383,132900.0
2014-08-11 14:05:00,30.74,30.75,30.66,30.71,197900.0,30.0481,30.0579,29.9699,30.0188,197900.0
2014-08-11 14:10:00,30.7,30.71,30.7,30.71,204900.0,30.009,30.0188,30.009,30.0188,204900.0
2014-08-11 14:15:00,30.71,30.78,30.69,30.76,163500.0,30.0188,30.0872,29.9992,30.0677,163500.0
2014-08-11 14:20:00,30.76,30.76,30.73,30.75,92800.0,30.0677,30.0677,30.0383,30.0579,92800.0
2014-08-11 14:25:00,30.76,30.78,30.72,30.73,180500.0,30.0677,30.0872,30.0286,30.0383,180500.0
2014-08-11 14:30:00,30.73,30.74,30.7,30.7,108500.0,30.0383,30.0481,30.009,30.009,108500.0
2014-08-11 14:35:00,30.7,30.73,30.69,30.7,63800.0,30.009,30.0383,29.9992,30.009,63800.0
2014-08-11 14:40:00,30.71,30.74,30.69,30.73,44300.0,30.0188,30.0481,29.9992,30.0383,44300.0
2014-08-11 14:45:00,30.74,30.76,30.7,30.71,136000.0,30.0481,30.0677,30.009,30.0188,136000.0
2014-08-11 14:50:00,30.71,30.73,30.7,30.71,57800.0,30.0188,30.0383,30.009,30.0188,57800.0
2014-08-11 14:55:00,30.7,30.74,30.7,30.72,72100.0,30.009,30.0481,30.009,30.0286,72100.0
2014-08-11 15:00:00,30.72,30.75,30.72,30.74,46800.0,30.0286,30.0579,30.0286,30.0481,46800.0
2014-08-11 15:05:00,30.75,30.77,30.74,30.76,95300.0,30.0579,30.0774,30.0481,30.0677,95300.0
2014-08-11 15:10:00,30.76,30.79,30.75,30.79,122300.0,30.0677,30.097,30.0579,30.097,122300.0
2014-08-11 15:15:00,30.79,30.79,30.75,30.76,113600.0,30.097,30.097,30.0579,30.0677,113600.0
2014-08-11 15:20:00,30.76,30.79,30.75,30.78,153900.0,30.0677,30.097,30.0579,30.0872,153900.0
2014-08-11 15:25:00,30.77,30.78,30.73,30.73,183500.0,30.0774,30.0872,30.0383,30.0383,183500.0
2014-08-11 15:30:00,30.73,30.74,30.7,30.73,129900.0,30.0383,30.0481,30.009,30.0383,129900.0
2014-08-11 15:35:00,30.72,30.74,30.72,30.73,85200.0,30.0286,30.0481,30.0286,30.0383,85200.0
2014-08-11 15:40:00,30.73,30.76,30.72,30.74,238000.0,30.0383,30.0677,30.0286,30.0481,238000.0
2014-08-11 15:45:00,30.74,30.76,30.72,30.74,446400.0,30.0481,30.0677,30.0286,30.0481,446400.0
2014-08-11 15:50:00,30.74,30.81,30.74,30.78,1042900.0,30.0481,30.1165,30.0481,30.0872,1042900.0
2014-08-11 15:55:00,30.79,30.79,30.73,30.73,813100.0,30.097,30.097,30.0383,30.0383,813100.0
2014-08-12 09:30:00,30.56,30.73,30.55,30.67,530100.0,29.8722,30.0383,29.8624,29.9797,530100.0
2014-08-12 09:35:00,30.67,30.89,30.66,30.89,399400.0,29.9797,30.1947,29.9699,30.1947,399400.0
2014-08-12 09:40:00,30.89,30.94,30.8,30.8,327700.0,30.1947,30.2436,30.1068,30.1068,327700.0
2014-08-12 09:45:00,30.81,30.91,30.78,30.86,375200.0,30.1165,30.2143,30.0872,30.1654,375200.0
2014-08-12 09:50:00,30.87,30.9,30.74,30.78,459000.0,30.1752,30.2045,30.0481,30.0872,459000.0
2014-08-12 09:55:00,30.78,30.81,30.74,30.79,287700.0,30.0872,30.1165,30.0481,30.097,287700.0
2014-08-12 10:00:00,30.79,30.85,30.76,30.83,165800.0,30.097,30.1556,30.0677,30.1361,165800.0
2014-08-12 10:05:00,30.84,30.89,30.76,30.79,247200.0,30.1459,30.1947,30.0677,30.097,247200.0
2014-08-12 10:10:00,30.79,30.8,30.71,30.71,173500.0,30.097,30.1068,30.0188,30.0188,173500.0
2014-08-12 10:15:00,30.72,30.72,30.59,30.6,473500.0,30.0286,30.0286,29.9015,29.9113,473500.0
2014-08-12 10:20:00,30.6,30.66,30.52,30.57,623900.0,29.9113,29.9699,29.8331,29.8819,623900.0
2014-08-12 10:25:00,30.57,30.58,30.51,30.56,240300.0,29.8819,29.8917,29.8233,29.8722,240300.0
2014-08-12 10:30:00,30.56,30.57,30.45,30.47,815300.0,29.8722,29.8819,29.7646,29.7842,815300.0
2014-08-12 10:35:00,30.47,30.47,30.37,30.4,371600.0,29.7842,29.7842,29.6864,29.7158,371600.0
2014-08-12 10:40:00,30.4,30.42,30.28,30.28,516300.0,29.7158,29.7353,29.5985,29.5985,516300.0
2014-08-12 10:45:00,30.28,30.39,30.27,30.33,245600.0,29.5985,29.706,29.5887,29.6473,245600.0
2014-08-12 10:50:00,30.33,30.39,30.29,30.39,303500.0,29.6473,29.706,29.6082,29.706,303500.0
2014-08-12 10:55:00,30.4,30.46,30.38,30.4,162500.0,29.7158,29.7744,29.6962,29.7158,162500.0
2014-08-12 11:00:00,30.39,30.4,30.24,30.26,442400.0,29.706,29.7158,29.5594,29.5789,442400.0
2014-08-12 11:05:00,30.26,30.31,30.21,30.31,353600.0,29.5789,29.6278,29.5301,29.6278,353600.0
2014-08-12 11:10:00,30.3,30.38,30.3,30.37,182200.0,29.618,29.6962,29.618,29.6864,182200.0
2014-08-12 11:15:00,30.36,30.38,30.3,30.36,262000.0,29.6767,29.6962,29.618,29.6767,262000.0
2014-08-12 11:20:00,30.37,30.37,30.3,30.34,124900.0,29.6864,29.6864,29.618,29.6571,124900.0
2014-08-12 11:25:00,30.34,30.35,30.3,30.33,120800.0,29.6571,29.6669,29.618,29.6473,120800.0
2014-08-12 11:30:00,30.32,30.37,30.29,30.37,120700.0,29.6376,29.6864,29.6082,29.6864,120700.0
2014-08-12 11:35:00,30.37,30.46,30.35,30.39,210300.0,29.6864,29.7744,29.6669,29.706,210300.0
2014-08-12 11:40:00,30.39,30.41,30.35,30.36,126500.0,29.706,29.7255,29.6669,29.6767,126500.0
2014-08-12 11:45:00,30.37,30.43,30.33,30.41,141500.0,29.6864,29.7451,29.6473,29.7255,141500.0
2014-08-12 11:50:00,30.41,30.45,30.4,30.44,136800.0,29.7255,29.7646,29.7158,29.7549,136800.0
2014-08-12 11:55:00,30.45,30.46,30.41,30.43,65300.0,29.7646,29.7744,29.7255,29.7451,65300.0
2014-08-12 12:00:00,30.43,30.45,30.36,30.44,119400.0,29.7451,29.7646,29.6767,29.7549,119400.0
2014-08-12 12:05:00,30.45,30.51,30.42,30.5,127300.0,29.7646,29.8233,29.7353,29.8135,127300.0
2014-08-12 12:10:00,30.51,30.55,30.49,30.53,119000.0,29.8233,29.8624,29.8037,29.8428,119000.0
2014-08-12 12:15:00,30.54,30.57,30.52,30.53,137600.0,29.8526,29.8819,29.8331,29.8428,137600.0
2014-08-12 12:20:00,30.53,30.56,30.52,30.54,136100.0,29.8428,29.8722,29.8331,29.8526,136100.0
2014-08-12 12:25:00,30.53,30.6,30.53,30.53,125900.0,29.8428,29.9113,29.8428,29.8428,125900.0
2014-08-12 12:30:00,30.53,30.58,30.53,30.58,97300.0,29.8428,29.8917,29.8428,29.8917,97300.0
2014-08-12 12:35:00,30.57,30.63,30.54,30.61,250300.0,29.8819,29.9406,29.8526,29.921,250300.0
2014-08-12 12:40:00,30.62,30.75,30.62,30.71,424400.0,29.9308,30.0579,29.9308,30.0188,424400.0
2014-08-12 12:45:00,30.71,30.74,30.69,30.7,128200.0,30.0188,30.0481,29.9992,30.009,128200.0
2014-08-12 12:50:00,30.7,30.7,30.62,30.66,256800.0,30.009,30.009,29.9308,29.9699,256800.0
2014-08-12 12:55:00,30.66,30.71,30.65,30.71,142300.0,29.9699,30.0188,29.9601,30.0188,142300.0
2014-08-12 13:00:00,30.71,30.72,30.69,30.7,118800.0,30.0188,30.0286,29.9992,30.009,118800.0
2014-08-12 13:05:00,30.7,30.73,30.7,30.72,72200.0,30.009,30.0383,30.009,30.0286,72200.0
2014-08-12 13:10:00,30.72,30.76,30.71,30.75,165500.0,30.0286,30.0677,30.0188,30.0579,165500.0
2014-08-12 13:15:00,30.75,30.79,30.75,30.79,187300.0,30.0579,30.097,30.0579,30.097,187300.0
2014-08-12 13:20:00,30.79,30.79,30.75,30.77,132300.0,30.097,30.097,30.0579,30.0774,132300.0
2014-08-12 13:25:00,30.78,30.8,30.76,30.79,148100.0,30.0872,30.1068,30.0677,30.097,148100.0
2014-08-12 13:30:00,30.79,30.81,30.76,30.76,153200.0,30.097,30.1165,30.0677,30.0677,153200.0
2014-08-12 13:35:00,30.76,30.76,30.71,30.74,165400.0,30.0677,30.0677,30.0188,30.0481,165400.0
2014-08-12 13:40:00,30.73,30.75,30.71,30.74,172600.0,30.0383,30.0579,30.0188,30.0481,172600.0
2014-08-12 13:45:00,30.74,30.75,30.63,30.65,135400.0,30.0481,30.0579,29.9406,29.9601,135400.0
2014-08-12 13:50:00,30.66,30.73,30.66,30.71,59600.0,29.9699,30.0383,29.9699,30.0188,59600.0
2014-08-12 13:55:00,30.72,30.73,30.69,30.7,161500.0,30.0286,30.0383,29.9992,30.009,161500.0
2014-08-12 14:00:00,30.71,30.71,30.63,30.63,145400.0,30.0188,30.0188,29.9406,29.9406,145400.0
2014-08-12 14:05:00,30.63,30.63,30.54,30.56,152000.0,29.9406,29.9406,29.8526,29.8722,152000.0
2014-08-12 14:10:00,30.55,30.58,30.53,30.57,172400.0,29.8624,29.8917,29.8428,29.8819,172400.0
2014-08-12 14:15:00,30.58,30.62,30.54,30.56,98700.0,29.8917,29.9308,29.8526,29.8722,98700.0
2014-08-12 14:20:00,30.56,30.59,30.52,30.54,197500.0,29.8722,29.9015,29.8331,29.8526,197500.0
2014-08-12 14:25:00,30.54,30.59,30.52,30.55,190500.0,29.8526,29.9015,29.8331,29.8624,190500.0
2014-08-12 14:30:00,30.55,30.55,30.43,30.45,215500.0,29.8624,29.8624,29.7451,29.7646,215500.0
2014-08-12 14:35:00,30.46,30.51,30.44,30.5,113300.0,29.7744,29.8233,29.7549,29.8135,113300.0
2014-08-12 14:40:00,30.49,30.51,30.47,30.49,144500.0,29.8037,29.8233,29.7842,29.8037,144500.0
2014-08-12 14:45:00,30.49,30.49,30.43,30.43,55300.0,29.8037,29.8037,29.7451,29.7451,55300.0
2014-08-12 14:50:00,30.44,30.45,30.41,30.43,104400.0,29.7549,29.7646,29.7255,29.7451,104400.0
2014-08-12 14:55:00,30.42,30.46,30.4,30.42,165700.0,29.7353,29.7744,29.7158,29.7353,165700.0
2014-08-12 15:00:00,30.42,30.46,30.41,30.46,145000.0,29.7353,29.7744,29.7255,29.7744,145000.0
2014-08-12 15:05:00,30.46,30.53,30.45,30.53,108900.0,29.7744,29.8428,29.7646,29.8428,108900.0
2014-08-12 15:10:00,30.53,30.53,30.48,30.48,79200.0,29.8428,29.8428,29.794,29.794,79200.0
2014-08-12 15:15:00,30.49,30.51,30.46,30.46,106500.0,29.8037,29.8233,29.7744,29.7744,106500.0
2014-08-12 15:20:00,30.46,30.49,30.46,30.49,103300.0,29.7744,29.8037,29.7744,29.8037,103300.0
2014-08-12 15:25:00,30.5,30.52,30.49,30.52,129900.0,29.8135,29.8331,29.8037,29.8331,129900.0
2014-08-12 15:30:00,30.52,30.56,30.51,30.55,226700.0,29.8331,29.8722,29.8233,29.8624,226700.0
2014-08-12 15:35:00,30.55,30.73,30.55,30.72,397500.0,29.8624,30.0383,29.8624,30.0286,397500.0
2014-08-12 15:40:00,30.72,30.78,30.68,30.78,416200.0,30.0286,30.0872,29.9895,30.0872,416200.0
2014-08-12 15:45:00,30.78,30.81,30.75,30.79,500800.0,30.0872,30.1165,30.0579,30.097,500800.0
2014-08-12 15:50:00,30.78,30.79,30.7,30.71,546500.0,30.0872,30.097,30.009,30.0188,546500.0
2014-08-12 15:55:00,30.71,30.71,30.7,30.7,501800.0,30.0188,30.0188,30.009,30.009,501800.0
2014-08-13 09:30:00,30.9,31.03,30.89,31.02,439500.0,30.2045,30.3316,30.1947,30.3218,439500.0
2014-08-13 09:35:00,31.02,31.05,31.0,31.01,321800.0,30.3218,30.3511,30.3023,30.312,321800.0
2014-08-13 09:40:00,31.01,31.11,31.0,31.09,474300.0,30.312,30.4098,30.3023,30.3902,474300.0
2014-08-13 09:45:00,31.1,31.14,31.01,31.02,462200.0,30.4,30.4391,30.312,30.3218,462200.0
2014-08-13 09:50:00,31.02,31.07,30.97,31.07,290800.0,30.3218,30.3707,30.2729,30.3707,290800.0
2014-08-13 09:55:00,31.06,31.09,31.05,31.05,330600.0,30.3609,30.3902,30.3511,30.3511,330600.0
2014-08-13 10:00:00,31.05,31.23,31.05,31.2,659400.0,30.3511,30.5271,30.3511,30.4978,659400.0
2014-08-13 10:05:00,31.2,31.25,31.14,31.24,572500.0,30.4978,30.5466,30.4391,30.5369,572500.0
2014-08-13 10:10:00,31.23,31.25,31.2,31.21,371900.0,30.5271,30.5466,30.4978,30.5075,371900.0
2014-08-13 10:15:00,31.21,31.29,31.21,31.29,547200.0,30.5075,30.5857,30.5075,30.5857,547200.0
2014-08-13 10:20:00,31.29,31.42,31.28,31.37,638400.0,30.5857,30.7128,30.576,30.6639,638400.0
2014-08-13 10:25:00,31.38,31.41,31.35,31.38,479200.0,30.6737,30.703,30.6444,30.6737,479200.0
2014-08-13 10:30:00,31.38,31.4,31.34,31.39,270100.0,30.6737,30.6933,30.6346,30.6835,270100.0
2014-08-13 10:35:00,31.39,31.49,31.39,31.46,439900.0,30.6835,30.7812,30.6835,30.7519,439900.0
2014-08-13 10:40:00,31.47,31.49,31.41,31.46,395800.0,30.7617,30.7812,30.703,30.7519,395800.0
2014-08-13 10:45:00,31.47,31.55,31.47,31.55,368500.0,30.7617,30.8399,30.7617,30.8399,368500.0
2014-08-13 10:50:00,31.55,31.58,31.51,31.53,370300.0,30.8399,30.8692,30.8008,30.8203,370300.0
2014-08-13 10:55:00,31.53,31.55,31.48,31.5,335600.0,30.8203,30.8399,30.7715,30.791,335600.0
2014-08-13 11:00:00,31.51,31.54,31.49,31.5,170700.0,30.8008,30.8301,30.7812,30.791,170700.0
2014-08-13 11:05:00,31.5,31.54,31.49,31.54,187700.0,30.791,30.8301,30.7812,30.8301,187700.0
2014-08-13 11:10:00,31.54,31.55,31.5,31.51,205800.0,30.8301,30.8399,30.791,30.8008,205800.0
2014-08-13 11:15:00,31.52,31.55,31.51,31.51,131800.0,30.8106,30.8399,30.8008,30.8008,131800.0
2014-08-13 11:20:00,31.52,31.55,31.51,31.52,181900.0,30.8106,30.8399,30.8008,30.8106,181900.0
2014-08-13 11:25:00,31.52,31.55,31.51,31.53,168800.0,30.8106,30.8399,30.8008,30.8203,168800.0
2014-08-13 11:30:00,31.53,31.54,31.48,31.54,243800.0,30.8203,30.8301,30.7715,30.8301,243800.0
2014-08-13 11:35:00,31.53,31.54,31.49,31.5,233000.0,30.8203,30.8301,30.7812,30.791,233000.0
2014-08-13 11:40:00,31.5,31.51,31.44,31.48,154800.0,30.791,30.8008,30.7324,30.7715,154800.0
2014-08-13 11:45:00,31.47,31.48,31.42,31.45,111000.0,30.7617,30.7715,30.7128,30.7421,111000.0
2014-08-13 11:50:00,31.44,31.46,31.4,31.41,124100.0,30.7324,30.7519,30.6933,30.703,124100.0
2014-08-13 11:55:00,31.4,31.47,31.4,31.43,124500.0,30.6933,30.7617,30.6933,30.7226,124500.0
2014-08-13 12:00:00,31.43,31.44,31.41,31.42,73200.0,30.7226,30.7324,30.703,30.7128,73200.0
2014-08-13 12:05:00,31.41,31.42,31.31,31.32,295800.0,30.703,30.7128,30.6053,30.6151,295800.0
2014-08-13 12:10:00,31.32,31.32,31.25,31.3,239800.0,30.6151,30.6151,30.5466,30.5955,239800.0
2014-08-13 12:15:00,31.3,31.33,31.29,31.31,118000.0,30.5955,30.6248,30.5857,30.6053,118000.0
2014-08-13 12:20:00,31.31,31.4,31.3,31.4,207000.0,30.6053,30.6933,30.5955,30.6933,207000.0
2014-08-13 12:25:00,31.4,31.49,31.4,31.43,442800.0,30.6933,30.7812,30.6933,30.7226,442800.0
2014-08-13 12:30:00,31.42,31.44,31.42,31.43,86300.0,30.7128,30.7324,30.7128,30.7226,86300.0
2014-08-13 12:35:00,31.43,31.45,31.42,31.43,87900.0,30.7226,30.7421,30.7128,30.7226,87900.0
2014-08-13 12:40:00,31.43,31.44,31.42,31.44,85100.0,30.7226,30.7324,30.7128,30.7324,85100.0
2014-08-13 12:45:00,31.44,31.5,31.43,31.46,117000.0,30.7324,30.791,30.7226,30.7519,117000.0
2014-08-13 12:50:00,31.47,31.5,31.42,31.42,145900.0,30.7617,30.791,30.7128,30.7128,145900.0
2014-08-13 12:55:00,31.43,31.44,31.42,31.43,54200.0,30.7226,30.7324,30.7128,30.7226,54200.0
2014-08-13 13:00:00,31.43,31.43,31.37,31.41,113400.0,30.7226,30.7226,30.6639,30.703,113400.0
2014-08-13 13:05:00,31.4,31.43,31.4,31.42,91300.0,30.6933,30.7226,30.6933,30.7128,91300.0
2014-08-13 13:10:00,31.41,31.44,31.41,31.43,57800.0,30.703,30.7324,30.703,30.7226,57800.0
2014-08-13 13:15:00,31.44,31.49,31.42,31.42,90700.0,30.7324,30.7812,30.7128,30.7128,90700.0
2014-08-13 13:20:00,31.43,31.46,31.42,31.46,89800.0,30.7226,30.7519,30.7128,30.7519,89800.0
2014-08-13 13:25:00,31.47,31.47,31.44,31.44,50800.0,30.7617,30.7617,30.7324,30.7324,50800.0
2014-08-13 13:30:00,31.44,31.45,31.42,31.42,60200.0,30.7324,30.7421,30.7128,30.7128,60200.0
2014-08-13 13:35:00,31.42,31.45,31.42,31.44,56700.0,30.7128,30.7421,30.7128,30.7324,56700.0
2014-08-13 13:40:00,31.44,31.45,31.42,31.42,60000.0,30.7324,30.7421,30.7128,30.7128,60000.0
2014-08-13 13:45:00,31.43,31.45,31.42,31.45,56600.0,30.7226,30.7421,30.7128,30.7421,56600.0
2014-08-13 13:50:00,31.45,31.45,31.42,31.43,142400.0,30.7421,30.7421,30.7128,30.7226,142400.0
2014-08-13 13:55:00,31.43,31.44,31.42,31.43,33000.0,30.7226,30.7324,30.7128,30.7226,33000.0
2014-08-13 14:00:00,31.42,31.44,31.36,31.37,204800.0,30.7128,30.7324,30.6542,30.6639,204800.0
2014-08-13 14:05:00,31.37,31.38,31.3,31.32,160600.0,30.6639,30.6737,30.5955,30.6151,160600.0
2014-08-13 14:10:00,31.32,31.36,31.28,31.35,213000.0,30.6151,30.6542,30.576,30.6444,213000.0
2014-08-13 14:15:00,31.35,31.38,31.34,31.36,119200.0,30.6444,30.6737,30.6346,30.6542,119200.0
2014-08-13 14:20:00,31.36,31.36,31.28,31.29,218300.0,30.6542,30.6542,30.576,30.5857,218300.0
2014-08-13 14:25:00,31.29,31.33,31.28,31.3,122700.0,30.5857,30.6248,30.576,30.5955,122700.0
2014-08-13 14:30:00,31.3,31.31,31.28,31.3,123900.0,30.5955,30.6053,30.576,30.5955,123900.0
2014-08-13 14:35:00,31.3,31.35,31.3,31.32,77500.0,30.5955,30.6444,30.5955,30.6151,77500.0
2014-08-13 14:40:00,31.32,31.34,31.31,31.31,55400.0,30.6151,30.6346,30.6053,30.6053,55400.0
2014-08-13 14:45:00,31.31,31.34,31.31,31.32,68900.0,30.6053,30.6346,30.6053,30.6151,68900.0
2014-08-13 14:50:00,31.33,31.34,31.31,31.32,75300.0,30.6248,30.6346,30.6053,30.6151,75300.0
2014-08-13 14:55:00,31.33,31.34,31.3,31.31,63500.0,30.6248,30.6346,30.5955,30.6053,63500.0
2014-08-13 15:00:00,31.31,31.32,31.3,31.3,78700.0,30.6053,30.6151,30.5955,30.5955,78700.0
2014-08-13 15:05:00,31.3,31.39,31.3,31.37,216700.0,30.5955,30.6835,30.5955,30.6639,216700.0
2014-08-13 15:10:00,31.38,31.4,31.37,31.38,155800.0,30.6737,30.6933,30.6639,30.6737,155800.0
2014-08-13 15:15:00,31.38,31.4,31.36,31.37,139900.0,30.6737,30.6933,30.6542,30.6639,139900.0
2014-08-13 15:20:00,31.38,31.4,31.37,31.39,119100.0,30.6737,30.6933,30.6639,30.6835,119100.0
2014-08-13 15:25:00,31.39,31.4,31.37,31.38,132900.0,30.6835,30.6933,30.6639,30.6737,132900.0
2014-08-13 15:30:00,31.39,31.39,31.36,31.37,97500.0,30.6835,30.6835,30.6542,30.6639,97500.0
2014-08-13 15:35:00,31.37,31.37,31.35,31.37,81000.0,30.6639,30.6639,30.6444,30.6639,81000.0
2014-08-13 15:40:00,31.37,31.37,31.35,31.35,170300.0,30.6639,30.6639,30.6444,30.6444,170300.0
2014-08-13 15:45:00,31.35,31.36,31.34,31.35,182400.0,30.6444,30.6542,30.6346,30.6444,182400.0
2014-08-13 15:50:00,31.35,31.39,31.34,31.38,313100.0,30.6444,30.6835,30.6346,30.6737,313100.0
2014-08-13 15:55:00,31.39,31.4,31.37,31.38,596400.0,30.6835,30.6933,30.6639,30.6737,596400.0
2014-08-14 09:30:00,30.87,31.19,30.8,31.18,1091000.0,30.1752,30.488,30.1068,30.4782,1091000.0
2014-08-14 09:35:00,31.19,31.24,31.06,31.1,423900.0,30.488,30.5369,30.3609,30.4,423900.0
2014-08-14 09:40:00,31.11,31.12,30.95,30.99,703800.0,30.4098,30.4196,30.2534,30.2925,703800.0
2014-08-14 09:45:00,30.99,30.99,30.85,30.86,570700.0,30.2925,30.2925,30.1556,30.1654,570700.0
2014-08-14 09:50:00,30.85,31.03,30.85,31.0,541900.0,30.1556,30.3316,30.1556,30.3023,541900.0
2014-08-14 09:55:00,31.0,31.08,30.98,31.01,364000.0,30.3023,30.3805,30.2827,30.312,364000.0
2014-08-14 10:00:00,31.02,31.04,30.91,30.96,296400.0,30.3218,30.3414,30.2143,30.2632,296400.0
2014-08-14 10:05:00,30.96,31.0,30.92,30.99,164000.0,30.2632,30.3023,30.2241,30.2925,164000.0
2014-08-14 10:10:00,30.99,31.06,30.94,31.0,287900.0,30.2925,30.3609,30.2436,30.3023,287900.0
2014-08-14 10:15:00,31.0,31.1,30.99,31.08,173100.0,30.3023,30.4,30.2925,30.3805,173100.0
2014-08-14 10:20:00,31.09,31.14,31.07,31.07,218300.0,30.3902,30.4391,30.3707,30.3707,218300.0
2014-08-14 10:25:00,31.07,31.08,31.01,31.03,471500.0,30.3707,30.3805,30.312,30.3316,471500.0
2014-08-14 10:30:00,31.03,31.05,30.92,30.92,650800.0,30.3316,30.3511,30.2241,30.2241,650800.0
2014-08-14 10:35:00,30.93,30.96,30.87,30.92,535400.0,30.2338,30.2632,30.1752,30.2241,535400.0
2014-08-14 10:40:00,30.92,31.02,30.92,30.97,248200.0,30.2241,30.3218,30.2241,30.2729,248200.0
2014-08-14 10:45:00,30.97,31.01,30.96,30.97,174100.0,30.2729,30.312,30.2632,30.2729,174100.0
2014-08-14 10:50:00,30.98,31.05,30.98,31.03,439700.0,30.2827,30.3511,30.2827,30.3316,439700.0
2014-08-14 10:55:00,31.03,31.04,31.0,31.01,155100.0,30.3316,30.3414,30.3023,30.312,155100.0
2014-08-14 11:00:00,31.01,31.04,31.0,31.03,225500.0,30.312,30.3414,30.3023,30.3316,225500.0
2014-08-14 11:05:00,31.02,31.04,30.98,31.01,312300.0,30.3218,30.3414,30.2827,30.312,312300.0
2014-08-14 11:10:00,31.01,31.03,31.0,31.02,87300.0,30.312,30.3316,30.3023,30.3218,87300.0
2014-08-14 11:15:00,31.01,31.03,30.95,31.0,179500.0,30.312,30.3316,30.2534,30.3023,179500.0
2014-08-14 11:20:00,31.0,31.0,30.97,30.97,100000.0,30.3023,30.3023,30.2729,30.2729,100000.0
2014-08-14 11:25:00,30.97,30.98,30.95,30.97,109100.0,30.2729,30.2827,30.2534,30.2729,109100.0
2014-08-14 11:30:00,30.98,31.01,30.97,30.98,261400.0,30.2827,30.312,30.2729,30.2827,261400.0
2014-08-14 11:35:00,30.98,31.02,30.96,30.96,159100.0,30.2827,30.3218,30.2632,30.2632,159100.0
2014-08-14 11:40:00,30.97,30.99,30.93,30.94,87600.0,30.2729,30.2925,30.2338,30.2436,87600.0
2014-08-14 11:45:00,30.94,30.97,30.94,30.97,59400.0,30.2436,30.2729,30.2436,30.2729,59400.0
2014-08-14 11:50:00,30.96,31.01,30.96,31.0,53200.0,30.2632,30.312,30.2632,30.3023,53200.0
2014-08-14 11:55:00,31.0,31.01,30.96,30.96,88400.0,30.3023,30.312,30.2632,30.2632,88400.0
2014-08-14 12:00:00,30.97,31.02,30.96,31.0,51200.0,30.2729,30.3218,30.2632,30.3023,51200.0
2014-08-14 12:05:00,31.01,31.06,31.0,31.05,109600.0,30.312,30.3609,30.3023,30.3511,109600.0
2014-08-14 12:10:00,31.05,31.06,31.02,31.03,60700.0,30.3511,30.3609,30.3218,30.3316,60700.0
2014-08-14 12:15:00,31.04,31.06,31.03,31.04,34100.0,30.3414,30.3609,30.3316,30.3414,34100.0
2014-08-14 12:20:00,31.04,31.06,31.03,31.04,62400.0,30.3414,30.3609,30.3316,30.3414,62400.0
2014-08-14 12:25:00,31.03,31.07,31.03,31.04,56900.0,30.3316,30.3707,30.3316,30.3414,56900.0
2014-08-14 12:30:00,31.03,31.05,31.03,31.04,46600.0,30.3316,30.3511,30.3316,30.3414,46600.0
2014-08-14 12:35:00,31.04,31.04,31.03,31.04,28100.0,30.3414,30.3414,30.3316,30.3414,28100.0
2014-08-14 12:40:00,31.04,31.06,31.03,31.05,63800.0,30.3414,30.3609,30.3316,30.3511,63800.0
2014-08-14 12:45:00,31.05,31.11,31.05,31.08,125300.0,30.3511,30.4098,30.3511,30.3805,125300.0
2014-08-14 12:50:00,31.08,31.11,31.07,31.08,143900.0,30.3805,30.4098,30.3707,30.3805,143900.0
2014-08-14 12:55:00,31.07,31.1,31.07,31.09,56900.0,30.3707,30.4,30.3707,30.3902,56900.0
2014-08-14 13:00:00,31.1,31.11,31.07,31.09,98500.0,30.4,30.4098,30.3707,30.3902,98500.0
2014-08-14 13:05:00,31.08,31.1,31.08,31.1,119900.0,30.3805,30.4,30.3805,30.4,119900.0
2014-08-14 13:10:00,31.1,31.13,31.1,31.11,158100.0,30.4,30.4293,30.4,30.4098,158100.0
2014-08-14 13:15:00,31.11,31.15,31.11,31.12,115900.0,30.4098,30.4489,30.4098,30.4196,115900.0
2014-08-14 13:20:00,31.13,31.14,31.12,31.13,109800.0,30.4293,30.4391,30.4196,30.4293,109800.0
2014-08-14 13:25:00,31.13,31.14,31.11,31.12,52900.0,30.4293,30.4391,30.4098,30.4196,52900.0
2014-08-14 13:30:00,31.12,31.15,31.1,31.13,160500.0,30.4196,30.4489,30.4,30.4293,160500.0
2014-08-14 13:35:00,31.12,31.14,31.12,31.12,72600.0,30.4196,30.4391,30.4196,30.4196,72600.0
2014-08-14 13:40:00,31.13,31.13,31.05,31.06,245100.0,30.4293,30.4293,30.3511,30.3609,245100.0
2014-08-14 13:45:00,31.06,31.07,31.01,31.02,161500.0,30.3609,30.3707,30.312,30.3218,161500.0
2014-08-14 13:50:00,31.02,31.02,31.0,31.01,125200.0,30.3218,30.3218,30.3023,30.312,125200.0
2014-08-14 13:55:00,31.01,31.05,31.01,31.05,135200.0,30.312,30.3511,30.312,30.3511,135200.0
2014-08-14 14:00:00,31.05,31.07,31.04,31.04,133400.0,30.3511,30.3707,30.3414,30.3414,133400.0
2014-08-14 14:05:00,31.04,31.05,31.04,31.04,36800.0,30.3414,30.3511,30.3414,30.3414,36800.0
2014-08-14 14:10:00,31.04,31.05,31.03,31.04,58100.0,30.3414,30.3511,30.3316,30.3414,58100.0
2014-08-14 14:15:00,31.04,31.05,31.02,31.03,53400.0,30.3414,30.3511,30.3218,30.3316,53400.0
2014-08-14 14:20:00,31.03,31.05,31.02,31.03,76000.0,30.3316,30.3511,30.3218,30.3316,76000.0
2014-08-14 14:25:00,31.03,31.04,31.02,31.03,52600.0,30.3316,30.3414,30.3218,30.3316,52600.0
2014-08-14 14:30:00,31.03,31.04,31.01,31.02,133300.0,30.3316,30.3414,30.312,30.3218,133300.0
2014-08-14 14:35:00,31.02,31.03,30.99,31.0,101200.0,30.3218,30.3316,30.2925,30.3023,101200.0
2014-08-14 14:40:00,31.0,31.0,30.95,30.96,112800.0,30.3023,30.3023,30.2534,30.2632,112800.0
2014-08-14 14:45:00,30.96,30.98,30.96,30.97,87900.0,30.2632,30.2827,30.2632,30.2729,87900.0
2014-08-14 14:50:00,30.97,30.98,30.97,30.97,33400.0,30.2729,30.2827,30.2729,30.2729,33400.0
2014-08-14 14:55:00,30.97,31.0,30.97,30.99,75100.0,30.2729,30.3023,30.2729,30.2925,75100.0
2014-08-14 15:00:00,30.99,31.02,30.99,31.02,118100.0,30.2925,30.3218,30.2925,30.3218,118100.0
2014-08-14 15:05:00,31.01,31.03,31.01,31.01,82800.0,30.312,30.3316,30.312,30.312,82800.0
2014-08-14 15:10:00,31.01,31.03,31.01,31.02,104300.0,30.312,30.3316,30.312,30.3218,104300.0
2014-08-14 15:15:00,31.02,31.03,31.02,31.02,74600.0,30.3218,30.3316,30.3218,30.3218,74600.0
2014-08-14 15:20:00,31.03,31.04,31.02,31.04,114400.0,30.3316,30.3414,30.3218,30.3414,114400.0
2014-08-14 15:25:00,31.03,31.04,31.03,31.04,48100.0,30.3316,30.3414,30.3316,30.3414,48100.0
2014-08-14 15:30:00,31.04,31.05,31.01,31.02,150100.0,30.3414,30.3511,30.312,30.3218,150100.0
2014-08-14 15:35:00,31.02,31.02,31.01,31.01,70700.0,30.3218,30.3218,30.312,30.312,70700.0
2014-08-14 15:40:00,31.02,31.02,31.01,31.02,83700.0,30.3218,30.3218,30.312,30.3218,83700.0
2014-08-14 15:45:00,31.01,31.03,31.01,31.03,142200.0,30.312,30.3316,30.312,30.3316,142200.0
2014-08-14 15:50:00,31.03,31.04,31.02,31.03,341400.0,30.3316,30.3414,30.3218,30.3316,341400.0
2014-08-14 15:55:00,31.03,31.05,31.03,31.05,483500.0,30.3316,30.3511,30.3316,30.3511,483500.0
2014-08-15 09:30:00,31.33,31.46,31.33,31.39,1691900.0,30.6248,30.7519,30.6248,30.6835,1691900.0
2014-08-15 09:35:00,31.4,31.49,31.39,31.48,291100.0,30.6933,30.7812,30.6835,30.7715,291100.0
2014-08-15 09:40:00,31.47,31.49,31.44,31.44,297600.0,30.7617,30.7812,30.7324,30.7324,297600.0
2014-08-15 09:45:00,31.44,31.46,31.4,31.44,185300.0,30.7324,30.7519,30.6933,30.7324,185300.0
2014-08-15 09:50:00,31.44,31.5,31.41,31.5,391600.0,30.7324,30.791,30.703,30.791,391600.0
2014-08-15 09:55:00,31.49,31.59,31.48,31.58,404900.0,30.7812,30.879,30.7715,30.8692,404900.0
2014-08-15 10:00:00,31.58,31.66,31.53,31.63,450100.0,30.8692,30.9474,30.8203,30.9181,450100.0
2014-08-15 10:05:00,31.63,31.64,31.52,31.55,393200.0,30.9181,30.9279,30.8106,30.8399,393200.0
2014-08-15 10:10:00,31.55,31.61,31.53,31.6,430500.0,30.8399,30.8985,30.8203,30.8888,430500.0
2014-08-15 10:15:00,31.61,31.69,31.58,31.68,476400.0,30.8985,30.9767,30.8692,30.967,476400.0
2014-08-15 10:20:00,31.68,31.7,31.64,31.69,265200.0,30.967,30.9865,30.9279,30.9767,265200.0
2014-08-15 10:25:00,31.7,31.73,31.65,31.66,440400.0,30.9865,31.0158,30.9376,30.9474,440400.0
2014-08-15 10:30:00,31.67,31.68,31.64,31.65,197500.0,30.9572,30.967,30.9279,30.9376,197500.0
2014-08-15 10:35:00,31.65,31.7,31.64,31.7,393900.0,30.9376,30.9865,30.9279,30.9865,393900.0
2014-08-15 10:40:00,31.7,31.7,31.56,31.59,642500.0,30.9865,30.9865,30.8497,30.879,642500.0
2014-08-15 10:45:00,31.58,31.62,31.48,31.51,401700.0,30.8692,30.9083,30.7715,30.8008,401700.0
2014-08-15 10:50:00,31.51,31.53,31.29,31.3,586700.0,30.8008,30.8203,30.5857,30.5955,586700.0
2014-08-15 10:55:00,31.3,31.35,31.16,31.34,484700.0,30.5955,30.6444,30.4587,30.6346,484700.0
2014-08-15 11:00:00,31.33,31.43,31.3,31.42,361200.0,30.6248,30.7226,30.5955,30.7128,361200.0
2014-08-15 11:05:00,31.41,31.48,31.37,31.45,395500.0,30.703,30.7715,30.6639,30.7421,395500.0
2014-08-15 11:10:00,31.46,31.55,31.45,31.52,243900.0,30.7519,30.8399,30.7421,30.8106,243900.0
2014-08-15 11:15:00,31.51,31.53,31.42,31.43,270200.0,30.8008,30.8203,30.7128,30.7226,270200.0
2014-08-15 11:20:00,31.43,31.44,31.34,31.38,213300.0,30.7226,30.7324,30.6346,30.6737,213300.0
2014-08-15 11:25:00,31.39,31.43,31.33,31.37,205000.0,30.6835,30.7226,30.6248,30.6639,205000.0
2014-08-15 11:30:00,31.38,31.4,31.28,31.29,188200.0,30.6737,30.6933,30.576,30.5857,188200.0
2014-08-15 11:35:00,31.29,31.39,31.28,31.39,264800.0,30.5857,30.6835,30.576,30.6835,264800.0
2014-08-15 11:40:00,31.39,31.41,31.35,31.4,177400.0,30.6835,30.703,30.6444,30.6933,177400.0
2014-08-15 11:45:00,31.4,31.42,31.34,31.36,113000.0,30.6933,30.7128,30.6346,30.6542,113000.0
2014-08-15 11:50:00,31.36,31.37,31.23,31.23,231800.0,30.6542,30.6639,30.5271,30.5271,231800.0
2014-08-15 11:55:00,31.23,31.26,31.18,31.24,259800.0,30.5271,30.5564,30.4782,30.5369,259800.0
2014-08-15 12:00:00,31.23,31.27,31.19,31.27,180300.0,30.5271,30.5662,30.488,30.5662,180300.0
2014-08-15 12:05:00,31.27,31.37,31.27,31.37,220700.0,30.5662,30.6639,30.5662,30.6639,220700.0
2014-08-15 12:10:00,31.37,31.4,31.34,31.35,135100.0,30.6639,30.6933,30.6346,30.6444,135100.0
2014-08-15 12:15:00,31.35,31.39,31.32,31.39,180800.0,30.6444,30.6835,30.6151,30.6835,180800.0
2014-08-15 12:20:00,31.38,31.43,31.3,31.43,138300.0,30.6737,30.7226,30.5955,30.7226,138300.0
2014-08-15 12:25:00,31.43,31.45,31.38,31.44,279600.0,30.7226,30.7421,30.6737,30.7324,279600.0
2014-08-15 12:30:00,31.44,31.47,31.4,31.42,121900.0,30.7324,30.7617,30.6933,30.7128,121900.0
2014-08-15 12:35:00,31.41,31.48,31.39,31.47,130000.0,30.703,30.7715,30.6835,30.7617,130000.0
2014-08-15 12:40:00,31.48,31.5,31.45,31.5,199000.0,30.7715,30.791,30.7421,30.791,199000.0
2014-08-15 12:45:00,31.5,31.51,31.43,31.44,136700.0,30.791,30.8008,30.7226,30.7324,136700.0
2014-08-15 12:50:00,31.44,31.5,31.43,31.46,154900.0,30.7324,30.791,30.7226,30.7519,154900.0
2014-08-15 12:55:00,31.46,31.49,31.44,31.46,103300.0,30.7519,30.7812,30.7324,30.7519,103300.0
2014-08-15 13:00:00,31.45,31.46,31.37,31.39,84100.0,30.7421,30.7519,30.6639,30.6835,84100.0
2014-08-15 13:05:00,31.4,31.48,31.4,31.47,99100.0,30.6933,30.7715,30.6933,30.7617,99100.0
2014-08-15 13:10:00,31.48,31.49,31.43,31.45,91600.0,30.7715,30.7812,30.7226,30.7421,91600.0
2014-08-15 13:15:00,31.46,31.48,31.44,31.46,54200.0,30.7519,30.7715,30.7324,30.7519,54200.0
2014-08-15 13:20:00,31.45,31.48,31.44,31.45,50100.0,30.7421,30.7715,30.7324,30.7421,50100.0
2014-08-15 13:25:00,31.46,31.49,31.45,31.46,65000.0,30.7519,30.7812,30.7421,30.7519,65000.0
2014-08-15 13:30:00,31.46,31.46,31.41,31.44,93800.0,30.7519,30.7519,30.703,30.7324,93800.0
2014-08-15 13:35:00,31.43,31.45,31.4,31.43,88000.0,30.7226,30.7421,30.6933,30.7226,88000.0
2014-08-15 13:40:00,31.43,31.47,31.43,31.46,63600.0,30.7226,30.7617,30.7226,30.7519,63600.0
2014-08-15 13:45:00,31.45,31.46,31.44,31.44,67800.0,30.7421,30.7519,30.7324,30.7324,67800.0
2014-08-15 13:50:00,31.44,31.46,31.37,31.41,124900.0,30.7324,30.7519,30.6639,30.703,124900.0
2014-08-15 13:55:00,31.42,31.43,31.37,31.43,136300.0,30.7128,30.7226,30.6639,30.7226,136300.0
2014-08-15 14:00:00,31.43,31.45,31.43,31.45,49500.0,30.7226,30.7421,30.7226,30.7421,49500.0
2014-08-15 14:05:00,31.44,31.46,31.44,31.45,92000.0,30.7324,30.7519,30.7324,30.7421,92000.0
2014-08-15 14:10:00,31.45,31.5,31.45,31.47,246600.0,30.7421,30.791,30.7421,30.7617,246600.0
2014-08-15 14:15:00,31.48,31.5,31.45,31.48,53900.0,30.7715,30.791,30.7421,30.7715,53900.0
2014-08-15 14:20:00,31.47,31.51,31.45,31.5,148900.0,30.7617,30.8008,30.7421,30.791,148900.0
2014-08-15 14:25:00,31.5,31.51,31.48,31.5,414500.0,30.791,30.8008,30.7715,30.791,414500.0
2014-08-15 14:30:00,31.5,31.51,31.45,31.45,171800.0,30.791,30.8008,30.7421,30.7421,171800.0
2014-08-15 14:35:00,31.45,31.5,31.44,31.49,127500.0,30.7421,30.791,30.7324,30.7812,127500.0
2014-08-15 14:40:00,31.49,31.51,31.48,31.49,211900.0,30.7812,30.8008,30.7715,30.7812,211900.0
2014-08-15 14:45:00,31.5,31.51,31.48,31.49,136400.0,30.791,30.8008,30.7715,30.7812,136400.0
2014-08-15 14:50:00,31.49,31.5,31.47,31.48,171400.0,30.7812,30.791,30.7617,30.7715,171400.0
2014-08-15 14:55:00,31.48,31.5,31.47,31.49,263000.0,30.7715,30.791,30.7617,30.7812,263000.0
2014-08-15 15:00:00,31.49,31.5,31.44,31.46,130700.0,30.7812,30.791,30.7324,30.7519,130700.0
2014-08-15 15:05:00,31.46,31.47,31.43,31.46,180400.0,30.7519,30.7617,30.7226,30.7519,180400.0
2014-08-15 15:10:00,31.46,31.47,31.43,31.44,146200.0,30.7519,30.7617,30.7226,30.7324,146200.0
2014-08-15 15:15:00,31.44,31.46,31.42,31.43,164300.0,30.7324,30.7519,30.7128,30.7226,164300.0
2014-08-15 15:20:00,31.43,31.44,31.4,31.43,140800.0,30.7226,30.7324,30.6933,30.7226,140800.0
2014-08-15 15:25:00,31.43,31.46,31.42,31.46,106900.0,30.7226,30.7519,30.7128,30.7519,106900.0
2014-08-15 15:30:00,31.46,31.49,31.44,31.46,211300.0,30.7519,30.7812,30.7324,30.7519,211300.0
2014-08-15 15:35:00,31.45,31.5,31.44,31.46,159400.0,30.7421,30.791,30.7324,30.7519,159400.0
2014-08-15 15:40:00,31.45,31.49,31.45,31.47,98200.0,30.7421,30.7812,30.7421,30.7617,98200.0
2014-08-15 15:45:00,31.48,31.49,31.45,31.49,275600.0,30.7715,30.7812,30.7421,30.7812,275600.0
2014-08-15 15:50:00,31.49,31.52,31.48,31.49,565400.0,30.7812,30.8106,30.7715,30.7812,565400.0
2014-08-15 15:55:00,31.49,31.5,31.47,31.49,475200.0,30.7812,30.791,30.7617,30.7812,475200.0
2014-08-18 09:30:00,31.69,31.73,31.41,31.59,913000.0,30.9767,31.0158,30.703,30.879,913000.0
2014-08-18 09:35:00,31.59,31.69,31.55,31.61,742800.0,30.879,30.9767,30.8399,30.8985,742800.0
2014-08-18 09:40:00,31.6,31.64,31.48,31.63,535900.0,30.8888,30.9279,30.7715,30.9181,535900.0
2014-08-18 09:45:00,31.63,31.74,31.63,31.67,648400.0,30.9181,31.0256,30.9181,30.9572,648400.0
2014-08-18 09:50:00,31.68,31.84,31.67,31.82,562300.0,30.967,31.1234,30.9572,31.1038,562300.0
2014-08-18 09:55:00,31.82,31.85,31.71,31.74,552600.0,31.1038,31.1331,30.9963,31.0256,552600.0
2014-08-18 10:00:00,31.74,31.78,31.7,31.71,344600.0,31.0256,31.0647,30.9865,30.9963,344600.0
2014-08-18 10:05:00,31.71,31.75,31.67,31.73,248300.0,30.9963,31.0354,30.9572,31.0158,248300.0
2014-08-18 10:10:00,31.72,31.75,31.7,31.72,175000.0,31.0061,31.0354,30.9865,31.0061,175000.0
2014-08-18 10:15:00,31.73,31.75,31.7,31.71,172200.0,31.0158,31.0354,30.9865,30.9963,172200.0
2014-08-18 10:20:00,31.7,31.75,31.69,31.73,190700.0,30.9865,31.0354,30.9767,31.0158,190700.0
2014-08-18 10:25:00,31.73,31.82,31.73,31.8,379600.0,31.0158,31.1038,31.0158,31.0843,379600.0
2014-08-18 10:30:00,31.8,31.8,31.72,31.75,189100.0,31.0843,31.0843,31.0061,31.0354,189100.0
2014-08-18 10:35:00,31.75,31.84,31.75,31.83,256700.0,31.0354,31.1234,31.0354,31.1136,256700.0
2014-08-18 10:40:00,31.84,31.84,31.8,31.82,170600.0,31.1234,31.1234,31.0843,31.1038,170600.0
2014-08-18 10:45:00,31.82,31.84,31.81,31.83,79500.0,31.1038,31.1234,31.094,31.1136,79500.0
2014-08-18 10:50:00,31.83,31.85,31.79,31.83,236900.0,31.1136,31.1331,31.0745,31.1136,236900.0
2014-08-18 10:55:00,31.83,31.84,31.79,31.83,209200.0,31.1136,31.1234,31.0745,31.1136,209200.0
2014-08-18 11:00:00,31.83,31.9,31.82,31.88,338200.0,31.1136,31.182,31.1038,31.1625,338200.0
2014-08-18 11:05:00,31.89,31.9,31.82,31.85,245800.0,31.1722,31.182,31.1038,31.1331,245800.0
2014-08-18 11:10:00,31.85,31.9,31.84,31.88,158500.0,31.1331,31.182,31.1234,31.1625,158500.0
2014-08-18 11:15:00,31.89,31.9,31.84,31.86,163700.0,31.1722,31.182,31.1234,31.1429,163700.0
2014-08-18 11:20:00,31.86,31.9,31.86,31.9,107100.0,31.1429,31.182,31.1429,31.182,107100.0
2014-08-18 11:25:00,31.9,31.95,31.89,31.95,199400.0,31.182,31.2309,31.1722,31.2309,199400.0
2014-08-18 11:30:00,31.95,31.98,31.94,31.98,290900.0,31.2309,31.2602,31.2211,31.2602,290900.0
2014-08-18 11:35:00,31.98,31.99,31.96,31.99,267900.0,31.2602,31.27,31.2407,31.27,267900.0
2014-08-18 11:40:00,31.98,31.99,31.96,31.98,168300.0,31.2602,31.27,31.2407,31.2602,168300.0
2014-08-18 11:45:00,31.98,31.99,31.91,31.92,198500.0,31.2602,31.27,31.1918,31.2016,198500.0
2014-08-18 11:50:00,31.93,31.99,31.41,31.93,274000.0,31.2113,31.27,30.703,31.2113,274000.0
2014-08-18 11:55:00,31.93,31.97,31.93,31.97,80600.0,31.2113,31.2504,31.2113,31.2504,80600.0
2014-08-18 12:00:00,31.97,31.99,31.96,31.98,126300.0,31.2504,31.27,31.2407,31.2602,126300.0
2014-08-18 12:05:00,31.98,31.99,31.96,31.97,159300.0,31.2602,31.27,31.2407,31.2504,159300.0
2014-08-18 12:10:00,31.98,31.98,31.95,31.96,79200.0,31.2602,31.2602,31.2309,31.2407,79200.0
2014-08-18 12:15:00,31.96,31.97,31.92,31.94,130400.0,31.2407,31.2504,31.2016,31.2211,130400.0
2014-08-18 12:20:00,31.93,31.96,31.92,31.95,144800.0,31.2113,31.2407,31.2016,31.2309,144800.0
2014-08-18 12:25:00,31.95,31.96,31.94,31.95,97200.0,31.2309,31.2407,31.2211,31.2309,97200.0
2014-08-18 12:30:00,31.95,31.97,31.95,31.96,83800.0,31.2309,31.2504,31.2309,31.2407,83800.0
2014-08-18 12:35:00,31.95,31.98,31.95,31.96,58400.0,31.2309,31.2602,31.2309,31.2407,58400.0
2014-08-18 12:40:00,31.96,31.99,31.96,31.99,112700.0,31.2407,31.27,31.2407,31.27,112700.0
2014-08-18 12:45:00,31.99,31.99,31.98,31.99,75900.0,31.27,31.27,31.2602,31.27,75900.0
2014-08-18 12:50:00,31.99,31.99,31.98,31.99,36000.0,31.27,31.27,31.2602,31.27,36000.0
2014-08-18 12:55:00,31.98,32.03,31.98,31.98,307700.0,31.2602,31.3091,31.2602,31.2602,307700.0
2014-08-18 13:00:00,31.98,32.0,31.98,31.99,61500.0,31.2602,31.2798,31.2602,31.27,61500.0
2014-08-18 13:05:00,32.0,32.02,31.98,31.98,184400.0,31.2798,31.2993,31.2602,31.2602,184400.0
2014-08-18 13:10:00,31.98,32.01,31.98,32.0,85400.0,31.2602,31.2895,31.2602,31.2798,85400.0
2014-08-18 13:15:00,32.0,32.01,31.96,31.97,103800.0,31.2798,31.2895,31.2407,31.2504,103800.0
2014-08-18 13:20:00,31.96,31.98,31.94,31.96,91100.0,31.2407,31.2602,31.2211,31.2407,91100.0
2014-08-18 13:25:00,31.95,31.96,31.93,31.94,85900.0,31.2309,31.2407,31.2113,31.2211,85900.0
2014-08-18 13:30:00,31.95,32.02,31.93,32.02,198700.0,31.2309,31.2993,31.2113,31.2993,198700.0
2014-08-18 13:35:00,32.02,32.03,31.99,31.99,103700.0,31.2993,31.3091,31.27,31.27,103700.0
2014-08-18 13:40:00,31.99,32.02,31.96,31.96,163700.0,31.27,31.2993,31.2407,31.2407,163700.0
2014-08-18 13:45:00,31.96,31.98,31.96,31.98,81800.0,31.2407,31.2602,31.2407,31.2602,81800.0
2014-08-18 13:50:00,31.98,31.98,31.95,31.97,93600.0,31.2602,31.2602,31.2309,31.2504,93600.0
2014-08-18 13:55:00,31.96,31.97,31.95,31.96,44600.0,31.2407,31.2504,31.2309,31.2407,44600.0
2014-08-18 14:00:00,31.95,31.97,31.95,31.96,67200.0,31.2309,31.2504,31.2309,31.2407,67200.0
2014-08-18 14:05:00,31.96,31.98,31.95,31.96,91400.0,31.2407,31.2602,31.2309,31.2407,91400.0
2014-08-18 14:10:00,31.96,31.98,31.96,31.96,47300.0,31.2407,31.2602,31.2407,31.2407,47300.0
2014-08-18 14:15:00,31.96,31.99,31.95,31.98,65800.0,31.2407,31.27,31.2309,31.2602,65800.0
2014-08-18 14:20:00,31.99,32.0,31.96,32.0,113900.0,31.27,31.2798,31.2407,31.2798,113900.0
2014-08-18 14:25:00,32.0,32.01,31.98,31.98,88800.0,31.2798,31.2895,31.2602,31.2602,88800.0
2014-08-18 14:30:00,31.98,31.99,31.97,31.97,47000.0,31.2602,31.27,31.2504,31.2504,47000.0
2014-08-18 14:35:00,31.97,31.98,31.96,31.97,76500.0,31.2504,31.2602,31.2407,31.2504,76500.0
2014-08-18 14:40:00,31.96,31.98,31.95,31.97,68200.0,31.2407,31.2602,31.2309,31.2504,68200.0
2014-08-18 14:45:00,31.97,31.98,31.95,31.96,76700.0,31.2504,31.2602,31.2309,31.2407,76700.0
2014-08-18 14:50:00,31.96,31.98,31.95,31.97,123600.0,31.2407,31.2602,31.2309,31.2504,123600.0
2014-08-18 14:55:00,31.97,31.99,31.97,31.98,167100.0,31.2504,31.27,31.2504,31.2602,167100.0
2014-08-18 15:00:00,31.97,31.99,31.95,31.99,214200.0,31.2504,31.27,31.2309,31.27,214200.0
2014-08-18 15:05:00,31.98,32.02,31.98,32.02,157500.0,31.2602,31.2993,31.2602,31.2993,157500.0
2014-08-18 15:10:00,32.02,32.02,31.96,31.96,90600.0,31.2993,31.2993,31.2407,31.2407,90600.0
2014-08-18 15:15:00,31.96,31.97,31.93,31.94,107800.0,31.2407,31.2504,31.2113,31.2211,107800.0
2014-08-18 15:20:00,31.94,31.95,31.94,31.95,67300.0,31.2211,31.2309,31.2211,31.2309,67300.0
2014-08-18 15:25:00,31.95,32.02,31.94,31.99,257500.0,31.2309,31.2993,31.2211,31.27,257500.0
2014-08-18 15:30:00,31.99,32.0,31.97,31.99,124200.0,31.27,31.2798,31.2504,31.27,124200.0
2014-08-18 15:35:00,31.99,32.01,31.98,31.99,152200.0,31.27,31.2895,31.2602,31.27,152200.0
2014-08-18 15:40:00,31.99,32.0,31.98,32.0,135600.0,31.27,31.2798,31.2602,31.2798,135600.0
2014-08-18 15:45:00,32.0,32.05,31.99,32.05,327100.0,31.2798,31.3286,31.27,31.3286,327100.0
2014-08-18 15:50:00,32.05,32.09,32.05,32.08,319900.0,31.3286,31.3677,31.3286,31.358,319900.0
2014-08-18 15:55:00,32.09,32.09,32.01,32.04,592500.0,31.3677,31.3677,31.2895,31.3189,592500.0
2014-08-19 09:30:00,32.32,32.52,32.27,32.51,734100.0,31.5926,31.7881,31.5437,31.7783,734100.0
2014-08-19 09:35:00,32.51,32.7,32.47,32.61,739300.0,31.7783,31.964,31.7392,31.876,739300.0
2014-08-19 09:40:00,32.61,32.63,32.54,32.55,312500.0,31.876,31.8956,31.8076,31.8174,312500.0
2014-08-19 09:45:00,32.56,32.58,32.52,32.56,252300.0,31.8272,31.8467,31.7881,31.8272,252300.0
2014-08-19 09:50:00,32.56,32.57,32.48,32.49,285700.0,31.8272,31.8369,31.749,31.7587,285700.0
2014-08-19 09:55:00,32.49,32.58,32.47,32.54,296900.0,31.7587,31.8467,31.7392,31.8076,296900.0
2014-08-19 10:00:00,32.55,32.57,32.52,32.57,240200.0,31.8174,31.8369,31.7881,31.8369,240200.0
2014-08-19 10:05:00,32.57,32.57,32.48,32.49,200200.0,31.8369,31.8369,31.749,31.7587,200200.0
2014-08-19 10:10:00,32.49,32.54,32.48,32.53,200700.0,31.7587,31.8076,31.749,31.7978,200700.0
2014-08-19 10:15:00,32.53,32.62,32.48,32.61,367400.0,31.7978,31.8858,31.749,31.876,367400.0
2014-08-19 10:20:00,32.61,32.65,32.57,32.62,291400.0,31.876,31.9151,31.8369,31.8858,291400.0
2014-08-19 10:25:00,32.61,32.64,32.5,32.54,538000.0,31.876,31.9054,31.7685,31.8076,538000.0
2014-08-19 10:30:00,32.55,32.55,32.5,32.52,173800.0,31.8174,31.8174,31.7685,31.7881,173800.0
2014-08-19 10:35:00,32.52,32.59,32.51,32.59,165300.0,31.7881,31.8565,31.7783,31.8565,165300.0
2014-08-19 10:40:00,32.59,32.59,32.52,32.53,121200.0,31.8565,31.8565,31.7881,31.7978,121200.0
2014-08-19 10:45:00,32.54,32.56,32.52,32.55,88700.0,31.8076,31.8272,31.7881,31.8174,88700.0
2014-08-19 10:50:00,32.55,32.55,32.51,32.53,114300.0,31.8174,31.8174,31.7783,31.7978,114300.0
2014-08-19 10:55:00,32.53,32.54,32.51,32.54,87000.0,31.7978,31.8076,31.7783,31.8076,87000.0
2014-08-19 11:00:00,32.54,32.55,32.51,32.51,121400.0,31.8076,31.8174,31.7783,31.7783,121400.0
2014-08-19 11:05:00,32.52,32.52,32.43,32.44,304400.0,31.7881,31.7881,31.7001,31.7099,304400.0
2014-08-19 11:10:00,32.45,32.48,32.43,32.47,155200.0,31.7196,31.749,31.7001,31.7392,155200.0
2014-08-19 11:15:00,32.47,32.47,32.43,32.46,107100.0,31.7392,31.7392,31.7001,31.7294,107100.0
2014-08-19 11:20:00,32.46,32.47,32.4,32.42,146800.0,31.7294,31.7392,31.6708,31.6903,146800.0
2014-08-19 11:25:00,32.41,32.48,32.4,32.44,112800.0,31.6805,31.749,31.6708,31.7099,112800.0
2014-08-19 11:30:00,32.44,32.45,32.41,32.44,87200.0,31.7099,31.7196,31.6805,31.7099,87200.0
2014-08-19 11:35:00,32.44,32.45,32.4,32.41,158000.0,31.7099,31.7196,31.6708,31.6805,158000.0
2014-08-19 11:40:00,32.41,32.46,32.4,32.43,118000.0,31.6805,31.7294,31.6708,31.7001,118000.0
2014-08-19 11:45:00,32.43,32.44,32.4,32.43,93600.0,31.7001,31.7099,31.6708,31.7001,93600.0
2014-08-19 11:50:00,32.43,32.43,32.4,32.4,104900.0,31.7001,31.7001,31.6708,31.6708,104900.0
2014-08-19 11:55:00,32.4,32.42,32.37,32.4,152500.0,31.6708,31.6903,31.6414,31.6708,152500.0
2014-08-19 12:00:00,32.4,32.4,32.34,32.34,110400.0,31.6708,31.6708,31.6121,31.6121,110400.0
2014-08-19 12:05:00,32.35,32.43,32.34,32.42,98800.0,31.6219,31.7001,31.6121,31.6903,98800.0
2014-08-19 12:10:00,32.43,32.47,32.4,32.47,94700.0,31.7001,31.7392,31.6708,31.7392,94700.0
2014-08-19 12:15:00,32.47,32.49,32.43,32.48,127000.0,31.7392,31.7587,31.7001,31.749,127000.0
2014-08-19 12:20:00,32.47,32.5,32.47,32.48,101100.0,31.7392,31.7685,31.7392,31.749,101100.0
2014-08-19 12:25:00,32.49,32.51,32.46,32.48,80500.0,31.7587,31.7783,31.7294,31.749,80500.0
2014-08-19 12:30:00,32.48,32.5,32.47,32.49,100500.0,31.749,31.7685,31.7392,31.7587,100500.0
2014-08-19 12:35:00,32.49,32.49,32.44,32.45,81300.0,31.7587,31.7587,31.7099,31.7196,81300.0
2014-08-19 12:40:00,32.46,32.46,32.44,32.45,51600.0,31.7294,31.7294,31.7099,31.7196,51600.0
2014-08-19 12:45:00,32.45,32.45,32.43,32.43,42100.0,31.7196,31.7196,31.7001,31.7001,42100.0
2014-08-19 12:50:00,32.43,32.45,32.41,32.43,64400.0,31.7001,31.7196,31.6805,31.7001,64400.0
2014-08-19 12:55:00,32.42,32.43,32.42,32.43,35300.0,31.6903,31.7001,31.6903,31.7001,35300.0
2014-08-19 13:00:00,32.43,32.47,32.42,32.44,110700.0,31.7001,31.7392,31.6903,31.7099,110700.0
2014-08-19 13:05:00,32.43,32.46,32.41,32.45,49900.0,31.7001,31.7294,31.6805,31.7196,49900.0
2014-08-19 13:10:00,32.46,32.46,32.41,32.44,129400.0,31.7294,31.7294,31.6805,31.7099,129400.0
2014-08-19 13:15:00,32.44,32.44,32.41,32.41,35600.0,31.7099,31.7099,31.6805,31.6805,35600.0
2014-08-19 13:20:00,32.42,32.42,32.37,32.41,117800.0,31.6903,31.6903,31.6414,31.6805,117800.0
2014-08-19 13:25:00,32.41,32.44,32.41,32.43,53100.0,31.6805,31.7099,31.6805,31.7001,53100.0
2014-08-19 13:30:00,32.42,32.45,32.42,32.43,137800.0,31.6903,31.7196,31.6903,31.7001,137800.0
2014-08-19 13:35:00,32.44,32.45,32.43,32.45,26000.0,31.7099,31.7196,31.7001,31.7196,26000.0
2014-08-19 13:40:00,32.45,32.47,32.44,32.47,70600.0,31.7196,31.7392,31.7099,31.7392,70600.0
2014-08-19 13:45:00,32.47,32.48,32.46,32.46,155700.0,31.7392,31.749,31.7294,31.7294,155700.0
2014-08-19 13:50:00,32.47,32.49,32.45,32.47,95300.0,31.7392,31.7587,31.7196,31.7392,95300.0
2014-08-19 13:55:00,32.47,32.48,32.46,32.47,69100.0,31.7392,31.749,31.7294,31.7392,69100.0
2014-08-19 14:00:00,32.47,32.51,32.46,32.49,111100.0,31.7392,31.7783,31.7294,31.7587,111100.0
2014-08-19 14:05:00,32.49,32.49,32.45,32.45,56200.0,31.7587,31.7587,31.7196,31.7196,56200.0
2014-08-19 14:10:00,32.46,32.51,32.45,32.5,91100.0,31.7294,31.7783,31.7196,31.7685,91100.0
2014-08-19 14:15:00,32.49,32.51,32.49,32.5,52300.0,31.7587,31.7783,31.7587,31.7685,52300.0
2014-08-19 14:20:00,32.5,32.5,32.45,32.45,124700.0,31.7685,31.7685,31.7196,31.7196,124700.0
2014-08-19 14:25:00,32.45,32.5,32.45,32.5,93700.0,31.7196,31.7685,31.7196,31.7685,93700.0
2014-08-19 14:30:00,32.5,32.5,32.47,32.48,63100.0,31.7685,31.7685,31.7392,31.749,63100.0
2014-08-19 14:35:00,32.48,32.48,32.42,32.43,115900.0,31.749,31.749,31.6903,31.7001,115900.0
2014-08-19 14:40:00,32.43,32.47,32.42,32.44,105600.0,31.7001,31.7392,31.6903,31.7099,105600.0
2014-08-19 14:45:00,32.44,32.46,32.44,32.45,49900.0,31.7099,31.7294,31.7099,31.7196,49900.0
2014-08-19 14:50:00,32.45,32.46,32.43,32.44,71400.0,31.7196,31.7294,31.7001,31.7099,71400.0
2014-08-19 14:55:00,32.43,32.45,32.42,32.45,100800.0,31.7001,31.7196,31.6903,31.7196,100800.0
2014-08-19 15:00:00,32.44,32.46,32.44,32.46,57900.0,31.7099,31.7294,31.7099,31.7294,57900.0
2014-08-19 15:05:00,32.46,32.46,32.43,32.44,82100.0,31.7294,31.7294,31.7001,31.7099,82100.0
2014-08-19 15:10:00,32.44,32.44,32.42,32.44,76100.0,31.7099,31.7099,31.6903,31.7099,76100.0
2014-08-19 15:15:00,32.44,32.46,32.43,32.45,100800.0,31.7099,31.7294,31.7001,31.7196,100800.0
2014-08-19 15:20:00,32.44,32.45,32.43,32.44,82200.0,31.7099,31.7196,31.7001,31.7099,82200.0
2014-08-19 15:25:00,32.44,32.44,32.43,32.44,70800.0,31.7099,31.7099,31.7001,31.7099,70800.0
2014-08-19 15:30:00,32.44,32.46,32.43,32.44,165500.0,31.7099,31.7294,31.7001,31.7099,165500.0
2014-08-19 15:35:00,32.43,32.44,32.4,32.42,121800.0,31.7001,31.7099,31.6708,31.6903,121800.0
2014-08-19 15:40:00,32.42,32.42,32.41,32.42,105900.0,31.6903,31.6903,31.6805,31.6903,105900.0
2014-08-19 15:45:00,32.42,32.42,32.41,32.41,152400.0,31.6903,31.6903,31.6805,31.6805,152400.0
2014-08-19 15:50:00,32.42,32.42,32.41,32.41,159900.0,31.6903,31.6903,31.6805,31.6805,159900.0
2014-08-19 15:55:00,32.41,32.42,32.37,32.4,651900.0,31.6805,31.6903,31.6414,31.6708,651900.0
2014-08-20 09:30:00,32.38,32.8,32.38,32.69,1073700.0,31.6512,32.0618,31.6512,31.9542,1073700.0
2014-08-20 09:35:00,32.67,32.74,32.64,32.68,391000.0,31.9347,32.0031,31.9054,31.9445,391000.0
2014-08-20 09:40:00,32.69,32.7,32.63,32.69,264300.0,31.9542,31.964,31.8956,31.9542,264300.0
2014-08-20 09:45:00,32.69,32.88,32.67,32.87,496100.0,31.9542,32.14,31.9347,32.1302,496100.0
2014-08-20 09:50:00,32.88,32.9,32.84,32.88,327500.0,32.14,32.1595,32.1009,32.14,327500.0
2014-08-20 09:55:00,32.87,32.94,32.86,32.92,368000.0,32.1302,32.1986,32.1204,32.1791,368000.0
2014-08-20 10:00:00,32.92,32.97,32.91,32.97,247300.0,32.1791,32.2279,32.1693,32.2279,247300.0
2014-08-20 10:05:00,32.97,33.0,32.96,32.98,448400.0,32.2279,32.2573,32.2182,32.2377,448400.0
2014-08-20 10:10:00,32.98,33.07,32.97,33.06,553600.0,32.2377,32.3257,32.2279,32.3159,553600.0
2014-08-20 10:15:00,33.07,33.1,33.0,33.1,555800.0,32.3257,32.355,32.2573,32.355,555800.0
2014-08-20 10:20:00,33.1,33.24,33.09,33.18,695400.0,32.355,32.4919,32.3452,32.4332,695400.0
2014-08-20 10:25:00,33.18,33.2,33.1,33.11,390300.0,32.4332,32.4528,32.355,32.3648,390300.0
2014-08-20 10:30:00,33.11,33.12,32.97,32.99,511900.0,32.3648,32.3746,32.2279,32.2475,511900.0
2014-08-20 10:35:00,32.99,32.99,32.9,32.92,331900.0,32.2475,32.2475,32.1595,32.1791,331900.0
2014-08-20 10:40:00,32.92,32.97,32.9,32.93,258100.0,32.1791,32.2279,32.1595,32.1888,258100.0
2014-08-20 10:45:00,32.92,33.0,32.92,32.98,156400.0,32.1791,32.2573,32.1791,32.2377,156400.0
2014-08-20 10:50:00,32.98,33.0,32.95,32.99,131100.0,32.2377,32.2573,32.2084,32.2475,131100.0
2014-08-20 10:55:00,33.0,33.0,32.95,32.98,106000.0,32.2573,32.2573,32.2084,32.2377,106000.0
2014-08-20 11:00:00,32.98,32.99,32.94,32.95,62900.0,32.2377,32.2475,32.1986,32.2084,62900.0
2014-08-20 11:05:00,32.96,32.98,32.95,32.97,106200.0,32.2182,32.2377,32.2084,32.2279,106200.0
2014-08-20 11:10:00,32.96,33.03,32.96,33.01,187100.0,32.2182,32.2866,32.2182,32.267,187100.0
2014-08-20 11:15:00,33.0,33.03,32.98,32.99,112800.0,32.2573,32.2866,32.2377,32.2475,112800.0
2014-08-20 11:20:00,33.0,33.04,32.99,33.02,196200.0,32.2573,32.2964,32.2475,32.2768,196200.0
2014-08-20 11:25:00,33.02,33.03,32.99,33.01,174700.0,32.2768,32.2866,32.2475,32.267,174700.0
2014-08-20 11:30:00,33.0,33.02,32.99,33.0,107100.0,32.2573,32.2768,32.2475,32.2573,107100.0
2014-08-20 11:35:00,33.0,33.04,32.99,33.01,124200.0,32.2573,32.2964,32.2475,32.267,124200.0
2014-08-20 11:40:00,33.01,33.02,33.0,33.01,216700.0,32.267,32.2768,32.2573,32.267,216700.0
2014-08-20 11:45:00,33.02,33.02,32.99,33.0,216800.0,32.2768,32.2768,32.2475,32.2573,216800.0
2014-08-20 11:50:00,33.0,33.09,33.0,33.08,104100.0,32.2573,32.3452,32.2573,32.3355,104100.0
2014-08-20 11:55:00,33.09,33.12,33.07,33.09,140600.0,32.3452,32.3746,32.3257,32.3452,140600.0
2014-08-20 12:00:00,33.09,33.12,33.06,33.11,111100.0,32.3452,32.3746,32.3159,32.3648,111100.0
2014-08-20 12:05:00,33.11,33.13,33.1,33.13,239100.0,32.3648,32.3843,32.355,32.3843,239100.0
2014-08-20 12:10:00,33.13,33.15,33.11,33.13,125400.0,32.3843,32.4039,32.3648,32.3843,125400.0
2014-08-20 12:15:00,33.14,33.18,33.14,33.18,100000.0,32.3941,32.4332,32.3941,32.4332,100000.0
2014-08-20 12:20:00,33.18,33.29,33.17,33.29,396300.0,32.4332,32.5407,32.4234,32.5407,396300.0
2014-08-20 12:25:00,33.29,33.33,33.26,33.3,459400.0,32.5407,32.5798,32.5114,32.5505,459400.0
2014-08-20 12:30:00,33.31,33.32,33.25,33.27,164800.0,32.5603,32.5701,32.5016,32.5212,164800.0
2014-08-20 12:35:00,33.27,33.31,33.25,33.27,142300.0,32.5212,32.5603,32.5016,32.5212,142300.0
2014-08-20 12:40:00,33.28,33.29,33.21,33.23,308900.0,32.531,32.5407,32.4625,32.4821,308900.0
2014-08-20 12:45:00,33.23,33.23,33.08,33.13,474600.0,32.4821,32.4821,32.3355,32.3843,474600.0
2014-08-20 12:50:00,33.13,33.14,33.09,33.12,152800.0,32.3843,32.3941,32.3452,32.3746,152800.0
2014-08-20 12:55:00,33.12,33.16,33.07,33.09,174000.0,32.3746,32.4137,32.3257,32.3452,174000.0
2014-08-20 13:00:00,33.1,33.12,33.08,33.1,122300.0,32.355,32.3746,32.3355,32.355,122300.0
2014-08-20 13:05:00,33.09,33.16,33.09,33.15,102700.0,32.3452,32.4137,32.3452,32.4039,102700.0
2014-08-20 13:10:00,33.15,33.16,33.12,33.13,66400.0,32.4039,32.4137,32.3746,32.3843,66400.0
2014-08-20 13:15:00,33.14,33.14,33.11,33.12,87400.0,32.3941,32.3941,32.3648,32.3746,87400.0
2014-08-20 13:20:00,33.12,33.14,33.11,33.12,81200.0,32.3746,32.3941,32.3648,32.3746,81200.0
2014-08-20 13:25:00,33.13,33.13,33.08,33.1,61700.0,32.3843,32.3843,32.3355,32.355,61700.0
2014-08-20 13:30:00,33.1,33.13,33.1,33.13,81500.0,32.355,32.3843,32.355,32.3843,81500.0
2014-08-20 13:35:00,33.12,33.12,33.05,33.08,106600.0,32.3746,32.3746,32.3061,32.3355,106600.0
2014-08-20 13:40:00,33.09,33.13,33.07,33.09,118300.0,32.3452,32.3843,32.3257,32.3452,118300.0
2014-08-20 13:45:00,33.09,33.11,33.06,33.09,66300.0,32.3452,32.3648,32.3159,32.3452,66300.0
2014-08-20 13:50:00,33.09,33.1,33.07,33.09,82900.0,32.3452,32.355,32.3257,32.3452,82900.0
2014-08-20 13:55:00,33.1,33.11,33.05,33.07,89300.0,32.355,32.3648,32.3061,32.3257,89300.0
2014-08-20 14:00:00,33.07,33.1,33.01,33.02,209300.0,32.3257,32.355,32.267,32.2768,209300.0
2014-08-20 14:05:00,33.02,33.06,32.96,33.03,249500.0,32.2768,32.3159,32.2182,32.2866,249500.0
2014-08-20 14:10:00,33.04,33.09,33.01,33.02,122500.0,32.2964,32.3452,32.267,32.2768,122500.0
2014-08-20 14:15:00,33.03,33.09,33.01,33.06,101400.0,32.2866,32.3452,32.267,32.3159,101400.0
2014-08-20 14:20:00,33.07,33.17,33.07,33.15,216400.0,32.3257,32.4234,32.3257,32.4039,216400.0
2014-08-20 14:25:00,33.16,33.22,33.15,33.19,211900.0,32.4137,32.4723,32.4039,32.443,211900.0
2014-08-20 14:30:00,33.19,33.3,33.18,33.26,248200.0,32.443,32.5505,32.4332,32.5114,248200.0
2014-08-20 14:35:00,33.25,33.28,33.25,33.27,134400.0,32.5016,32.531,32.5016,32.5212,134400.0
2014-08-20 14:40:00,33.27,33.28,33.23,33.23,158600.0,32.5212,32.531,32.4821,32.4821,158600.0
2014-08-20 14:45:00,33.23,33.29,33.23,33.27,131000.0,32.4821,32.5407,32.4821,32.5212,131000.0
2014-08-20 14:50:00,33.28,33.29,33.27,33.29,145600.0,32.531,32.5407,32.5212,32.5407,145600.0
2014-08-20 14:55:00,33.29,33.3,33.26,33.27,131500.0,32.5407,32.5505,32.5114,32.5212,131500.0
2014-08-20 15:00:00,33.27,33.3,33.26,33.29,186000.0,32.5212,32.5505,32.5114,32.5407,186000.0
2014-08-20 15:05:00,33.28,33.35,33.28,33.35,427500.0,32.531,32.5994,32.531,32.5994,427500.0
2014-08-20 15:10:00,33.35,33.36,33.26,33.28,351000.0,32.5994,32.6092,32.5114,32.531,351000.0
2014-08-20 15:15:00,33.28,33.3,33.24,33.3,220400.0,32.531,32.5505,32.4919,32.5505,220400.0
2014-08-20 15:20:00,33.29,33.31,33.27,33.29,139700.0,32.5407,32.5603,32.5212,32.5407,139700.0
2014-08-20 15:25:00,33.3,33.33,33.28,33.31,236000.0,32.5505,32.5798,32.531,32.5603,236000.0
2014-08-20 15:30:00,33.3,33.31,33.29,33.3,137800.0,32.5505,32.5603,32.5407,32.5505,137800.0
2014-08-20 15:35:00,33.3,33.37,33.29,33.35,250700.0,32.5505,32.6189,32.5407,32.5994,250700.0
2014-08-20 15:40:00,33.36,33.37,33.33,33.35,231500.0,32.6092,32.6189,32.5798,32.5994,231500.0
2014-08-20 15:45:00,33.35,33.39,33.33,33.38,315700.0,32.5994,32.6385,32.5798,32.6287,315700.0
2014-08-20 15:50:00,33.38,33.38,33.31,33.37,763600.0,32.6287,32.6287,32.5603,32.6189,763600.0
2014-08-20 15:55:00,33.37,33.37,33.26,33.31,1001200.0,32.6189,32.6189,32.5114,32.5603,1001200.0
2014-08-21 09:30:00,33.01,33.05,32.86,32.91,989400.0,32.267,32.3061,32.1204,32.1693,989400.0
2014-08-21 09:35:00,32.9,33.07,32.9,33.03,580900.0,32.1595,32.3257,32.1595,32.2866,580900.0
2014-08-21 09:40:00,33.02,33.06,32.93,32.93,335500.0,32.2768,32.3159,32.1888,32.1888,335500.0
2014-08-21 09:45:00,32.93,32.96,32.8,32.83,628100.0,32.1888,32.2182,32.0618,32.0911,628100.0
2014-08-21 09:50:00,32.83,32.88,32.75,32.79,549300.0,32.0911,32.14,32.0129,32.052,549300.0
2014-08-21 09:55:00,32.78,32.92,32.76,32.84,492200.0,32.0422,32.1791,32.0227,32.1009,492200.0
2014-08-21 10:00:00,32.85,32.98,32.84,32.95,374700.0,32.1106,32.2377,32.1009,32.2084,374700.0
2014-08-21 10:05:00,32.94,32.97,32.89,32.9,261700.0,32.1986,32.2279,32.1497,32.1595,261700.0
2014-08-21 10:10:00,32.9,32.95,32.88,32.9,237100.0,32.1595,32.2084,32.14,32.1595,237100.0
2014-08-21 10:15:00,32.9,33.02,32.9,33.01,273100.0,32.1595,32.2768,32.1595,32.267,273100.0
2014-08-21 10:20:00,33.01,33.08,33.01,33.04,281300.0,32.267,32.3355,32.267,32.2964,281300.0
2014-08-21 10:25:00,33.03,33.04,32.92,32.99,152700.0,32.2866,32.2964,32.1791,32.2475,152700.0
2014-08-21 10:30:00,32.99,33.07,32.97,33.05,80900.0,32.2475,32.3257,32.2279,32.3061,80900.0
2014-08-21 10:35:00,33.05,33.07,32.99,33.0,126800.0,32.3061,32.3257,32.2475,32.2573,126800.0
2014-08-21 10:40:00,32.99,33.0,32.94,32.98,96400.0,32.2475,32.2573,32.1986,32.2377,96400.0
2014-08-21 10:45:00,32.98,32.98,32.93,32.97,75600.0,32.2377,32.2377,32.1888,32.2279,75600.0
2014-08-21 10:50:00,32.97,32.99,32.93,32.95,166100.0,32.2279,32.2475,32.1888,32.2084,166100.0
2014-08-21 10:55:00,32.95,32.97,32.93,32.94,152100.0,32.2084,32.2279,32.1888,32.1986,152100.0
2014-08-21 11:00:00,32.94,33.01,32.93,32.99,145500.0,32.1986,32.267,32.1888,32.2475,145500.0
2014-08-21 11:05:00,32.99,33.0,32.94,32.94,99200.0,32.2475,32.2573,32.1986,32.1986,99200.0
2014-08-21 11:10:00,32.95,32.99,32.93,32.95,111200.0,32.2084,32.2475,32.1888,32.2084,111200.0
2014-08-21 11:15:00,32.94,32.95,32.93,32.94,55800.0,32.1986,32.2084,32.1888,32.1986,55800.0
2014-08-21 11:20:00,32.94,32.95,32.91,32.93,136900.0,32.1986,32.2084,32.1693,32.1888,136900.0
2014-08-21 11:25:00,32.94,32.94,32.9,32.9,120600.0,32.1986,32.1986,32.1595,32.1595,120600.0
2014-08-21 11:30:00,32.91,32.91,32.85,32.89,191700.0,32.1693,32.1693,32.1106,32.1497,191700.0
2014-08-21 11:35:00,32.89,32.89,32.86,32.88,59100.0,32.1497,32.1497,32.1204,32.14,59100.0
2014-08-21 11:40:00,32.88,32.91,32.84,32.86,173400.0,32.14,32.1693,32.1009,32.1204,173400.0
2014-08-21 11:45:00,32.86,32.87,32.79,32.8,328000.0,32.1204,32.1302,32.052,32.0618,328000.0
2014-08-21 11:50:00,32.8,32.86,32.8,32.84,154600.0,32.0618,32.1204,32.0618,32.1009,154600.0
2014-08-21 11:55:00,32.84,32.87,32.83,32.85,145100.0,32.1009,32.1302,32.0911,32.1106,145100.0
2014-08-21 12:00:00,32.84,32.87,32.83,32.86,113500.0,32.1009,32.1302,32.0911,32.1204,113500.0
2014-08-21 12:05:00,32.85,32.87,32.84,32.87,87800.0,32.1106,32.1302,32.1009,32.1302,87800.0
2014-08-21 12:10:00,32.87,32.91,32.86,32.9,74500.0,32.1302,32.1693,32.1204,32.1595,74500.0
2014-08-21 12:15:00,32.9,32.97,32.9,32.97,149000.0,32.1595,32.2279,32.1595,32.2279,149000.0
2014-08-21 12:20:00,32.97,32.97,32.95,32.95,90700.0,32.2279,32.2279,32.2084,32.2084,90700.0
2014-08-21 12:25:00,32.95,32.97,32.94,32.95,85600.0,32.2084,32.2279,32.1986,32.2084,85600.0
2014-08-21 12:30:00,32.95,32.97,32.95,32.96,105300.0,32.2084,32.2279,32.2084,32.2182,105300.0
2014-08-21 12:35:00,32.97,33.0,32.96,33.0,195900.0,32.2279,32.2573,32.2182,32.2573,195900.0
2014-08-21 12:40:00,32.99,33.03,32.99,33.02,151500.0,32.2475,32.2866,32.2475,32.2768,151500.0
2014-08-21 12:45:00,33.03,33.04,32.99,32.99,139400.0,32.2866,32.2964,32.2475,32.2475,139400.0
2014-08-21 12:50:00,33.0,33.0,32.97,32.98,110700.0,32.2573,32.2573,32.2279,32.2377,110700.0
2014-08-21 12:55:00,32.99,33.02,32.98,33.01,73900.0,32.2475,32.2768,32.2377,32.267,73900.0
2014-08-21 13:00:00,33.01,33.03,33.0,33.03,86800.0,32.267,32.2866,32.2573,32.2866,86800.0
2014-08-21 13:05:00,33.03,33.1,33.02,33.1,134100.0,32.2866,32.355,32.2768,32.355,134100.0
2014-08-21 13:10:00,33.1,33.15,33.07,33.08,265800.0,32.355,32.4039,32.3257,32.3355,265800.0
2014-08-21 13:15:00,33.08,33.12,33.07,33.08,129300.0,32.3355,32.3746,32.3257,32.3355,129300.0
2014-08-21 13:20:00,33.08,33.12,33.05,33.05,407100.0,32.3355,32.3746,32.3061,32.3061,407100.0
2014-08-21 13:25:00,33.05,33.07,33.04,33.06,82000.0,32.3061,32.3257,32.2964,32.3159,82000.0
2014-08-21 13:30:00,33.06,33.1,33.06,33.08,51900.0,32.3159,32.355,32.3159,32.3355,51900.0
2014-08-21 13:35:00,33.07,33.11,33.06,33.11,99600.0,32.3257,32.3648,32.3159,32.3648,99600.0
2014-08-21 13:40:00,33.11,33.17,33.08,33.13,173600.0,32.3648,32.4234,32.3355,32.3843,173600.0
2014-08-21 13:45:00,33.13,33.16,33.11,33.15,115500.0,32.3843,32.4137,32.3648,32.4039,115500.0
2014-08-21 13:50:00,33.15,33.15,33.09,33.13,180100.0,32.4039,32.4039,32.3452,32.3843,180100.0
2014-08-21 13:55:00,33.13,33.14,33.06,33.07,173000.0,32.3843,32.3941,32.3159,32.3257,173000.0
2014-08-21 14:00:00,33.07,33.11,33.06,33.11,72100.0,32.3257,32.3648,32.3159,32.3648,72100.0
2014-08-21 14:05:00,33.11,33.18,33.1,33.17,85500.0,32.3648,32.4332,32.355,32.4234,85500.0
2014-08-21 14:10:00,33.18,33.21,33.16,33.21,130300.0,32.4332,32.4625,32.4137,32.4625,130300.0
2014-08-21 14:15:00,33.21,33.25,33.2,33.24,125600.0,32.4625,32.5016,32.4528,32.4919,125600.0
2014-08-21 14:20:00,33.24,33.25,33.17,33.18,204000.0,32.4919,32.5016,32.4234,32.4332,204000.0
2014-08-21 14:25:00,33.19,33.22,33.14,33.21,158500.0,32.443,32.4723,32.3941,32.4625,158500.0
2014-08-21 14:30:00,33.22,33.23,33.2,33.23,71400.0,32.4723,32.4821,32.4528,32.4821,71400.0
2014-08-21 14:35:00,33.23,33.25,33.2,33.2,100700.0,32.4821,32.5016,32.4528,32.4528,100700.0
2014-08-21 14:40:00,33.2,33.23,33.19,33.22,124500.0,32.4528,32.4821,32.443,32.4723,124500.0
2014-08-21 14:45:00,33.22,33.23,33.16,33.23,120400.0,32.4723,32.4821,32.4137,32.4821,120400.0
2014-08-21 14:50:00,33.22,33.25,33.22,33.23,84600.0,32.4723,32.5016,32.4723,32.4821,84600.0
2014-08-21 14:55:00,33.23,33.29,33.23,33.28,139700.0,32.4821,32.5407,32.4821,32.531,139700.0
2014-08-21 15:00:00,33.27,33.28,33.21,33.22,140000.0,32.5212,32.531,32.4625,32.4723,140000.0
2014-08-21 15:05:00,33.22,33.28,33.22,33.27,50200.0,32.4723,32.531,32.4723,32.5212,50200.0
2014-08-21 15:10:00,33.28,33.32,33.27,33.3,171300.0,32.531,32.5701,32.5212,32.5505,171300.0
2014-08-21 15:15:00,33.3,33.3,33.22,33.24,183000.0,32.5505,32.5505,32.4723,32.4919,183000.0
2014-08-21 15:20:00,33.24,33.27,33.21,33.27,95300.0,32.4919,32.5212,32.4625,32.5212,95300.0
2014-08-21 15:25:00,33.27,33.27,33.22,33.26,116300.0,32.5212,32.5212,32.4723,32.5114,116300.0
2014-08-21 15:30:00,33.26,33.27,33.23,33.25,97200.0,32.5114,32.5212,32.4821,32.5016,97200.0
2014-08-21 15:35:00,33.26,33.26,33.23,33.25,108100.0,32.5114,32.5114,32.4821,32.5016,108100.0
2014-08-21 15:40:00,33.25,33.28,33.23,33.23,212100.0,32.5016,32.531,32.4821,32.4821,212100.0
2014-08-21 15:45:00,33.24,33.27,33.2,33.22,290300.0,32.4919,32.5212,32.4528,32.4723,290300.0
2014-08-21 15:50:00,33.22,33.24,33.17,33.17,268400.0,32.4723,32.4919,32.4234,32.4234,268400.0
2014-08-21 15:55:00,33.18,33.2,33.16,33.19,405900.0,32.4332,32.4528,32.4137,32.443,405900.0
2014-08-22 09:30:00,33.14,33.2,32.96,33.06,442000.0,32.3941,32.4528,32.2182,32.3159,442000.0
2014-08-22 09:35:00,33.07,33.08,32.93,33.04,292500.0,32.3257,32.3355,32.1888,32.2964,292500.0
2014-08-22 09:40:00,33.03,33.1,32.98,33.02,175900.0,32.2866,32.355,32.2377,32.2768,175900.0
2014-08-22 09:45:00,33.01,33.09,32.95,32.96,298600.0,32.267,32.3452,32.2084,32.2182,298600.0
2014-08-22 09:50:00,32.96,33.06,32.95,33.05,195500.0,32.2182,32.3159,32.2084,32.3061,195500.0
2014-08-22 09:55:00,33.05,33.11,33.04,33.1,128200.0,32.3061,32.3648,32.2964,32.355,128200.0
2014-08-22 10:00:00,33.09,33.12,33.02,33.06,187000.0,32.3452,32.3746,32.2768,32.3159,187000.0
2014-08-22 10:05:00,33.07,33.23,33.07,33.19,231500.0,32.3257,32.4821,32.3257,32.443,231500.0
2014-08-22 10:10:00,33.19,33.21,33.15,33.18,154400.0,32.443,32.4625,32.4039,32.4332,154400.0
2014-08-22 10:15:00,33.19,33.28,33.18,33.27,188500.0,32.443,32.531,32.4332,32.5212,188500.0
2014-08-22 10:20:00,33.26,33.28,33.22,33.23,143900.0,32.5114,32.531,32.4723,32.4821,143900.0
2014-08-22 10:25:00,33.24,33.33,33.24,33.33,139500.0,32.4919,32.5798,32.4919,32.5798,139500.0
2014-08-22 10:30:00,33.33,33.4,33.32,33.39,199000.0,32.5798,32.6483,32.5701,32.6385,199000.0
2014-08-22 10:35:00,33.38,33.45,33.33,33.4,265800.0,32.6287,32.6971,32.5798,32.6483,265800.0
2014-08-22 10:40:00,33.39,33.4,33.28,33.32,200800.0,32.6385,32.6483,32.531,32.5701,200800.0
2014-08-22 10:45:00,33.32,33.37,33.3,33.33,127900.0,32.5701,32.6189,32.5505,32.5798,127900.0
2014-08-22 10:50:00,33.34,33.36,33.29,33.29,92400.0,32.5896,32.6092,32.5407,32.5407,92400.0
2014-08-22 10:55:00,33.3,33.3,33.17,33.2,226700.0,32.5505,32.5505,32.4234,32.4528,226700.0
2014-08-22 11:00:00,33.2,33.23,33.15,33.23,338200.0,32.4528,32.4821,32.4039,32.4821,338200.0
2014-08-22 11:05:00,33.24,33.28,33.18,33.28,126600.0,32.4919,32.531,32.4332,32.531,126600.0
2014-08-22 11:10:00,33.28,33.3,33.23,33.3,74200.0,32.531,32.5505,32.4821,32.5505,74200.0
2014-08-22 11:15:00,33.3,33.3,33.26,33.27,40600.0,32.5505,32.5505,32.5114,32.5212,40600.0
2014-08-22 11:20:00,33.28,33.28,33.21,33.22,142000.0,32.531,32.531,32.4625,32.4723,142000.0
2014-08-22 11:25:00,33.22,33.28,33.22,33.25,108600.0,32.4723,32.531,32.4723,32.5016,108600.0
2014-08-22 11:30:00,33.25,33.28,33.24,33.27,71000.0,32.5016,32.531,32.4919,32.5212,71000.0
2014-08-22 11:35:00,33.27,33.29,33.25,33.27,59600.0,32.5212,32.5407,32.5016,32.5212,59600.0
2014-08-22 11:40:00,33.27,33.32,33.25,33.28,92600.0,32.5212,32.5701,32.5016,32.531,92600.0
2014-08-22 11:45:00,33.29,33.29,33.21,33.21,146000.0,32.5407,32.5407,32.4625,32.4625,146000.0
2014-08-22 11:50:00,33.22,33.25,33.21,33.24,126200.0,32.4723,32.5016,32.4625,32.4919,126200.0
2014-08-22 11:55:00,33.24,33.26,33.11,33.16,260000.0,32.4919,32.5114,32.3648,32.4137,260000.0
2014-08-22 12:00:00,33.17,33.19,33.14,33.15,153300.0,32.4234,32.443,32.3941,32.4039,153300.0
2014-08-22 12:05:00,33.14,33.15,33.11,33.15,69200.0,32.3941,32.4039,32.3648,32.4039,69200.0
2014-08-22 12:10:00,33.15,33.16,33.11,33.12,55800.0,32.4039,32.4137,32.3648,32.3746,55800.0
2014-08-22 12:15:00,33.11,33.18,33.11,33.16,160800.0,32.3648,32.4332,32.3648,32.4137,160800.0
2014-08-22 12:20:00,33.17,33.27,33.17,33.27,219200.0,32.4234,32.5212,32.4234,32.5212,219200.0
2014-08-22 12:25:00,33.26,33.31,33.26,33.29,85500.0,32.5114,32.5603,32.5114,32.5407,85500.0
2014-08-22 12:30:00,33.3,33.31,33.28,33.29,57800.0,32.5505,32.5603,32.531,32.5407,57800.0
2014-08-22 12:35:00,33.28,33.29,33.24,33.28,59700.0,32.531,32.5407,32.4919,32.531,59700.0
2014-08-22 12:40:00,33.28,33.29,33.26,33.29,34600.0,32.531,32.5407,32.5114,32.5407,34600.0
2014-08-22 12:45:00,33.29,33.29,33.26,33.28,37900.0,32.5407,32.5407,32.5114,32.531,37900.0
2014-08-22 12:50:00,33.29,33.31,33.26,33.3,77800.0,32.5407,32.5603,32.5114,32.5505,77800.0
2014-08-22 12:55:00,33.31,33.31,33.28,33.3,28100.0,32.5603,32.5603,32.531,32.5505,28100.0
2014-08-22 13:00:00,33.3,33.32,33.28,33.29,57800.0,32.5505,32.5701,32.531,32.5407,57800.0
2014-08-22 13:05:00,33.29,33.31,33.27,33.3,74800.0,32.5407,32.5603,32.5212,32.5505,74800.0
2014-08-22 13:10:00,33.3,33.31,33.26,33.27,76900.0,32.5505,32.5603,32.5114,32.5212,76900.0
2014-08-22 13:15:00,33.27,33.29,33.25,33.26,91000.0,32.5212,32.5407,32.5016,32.5114,91000.0
2014-08-22 13:20:00,33.25,33.26,33.23,33.25,99000.0,32.5016,32.5114,32.4821,32.5016,99000.0
2014-08-22 13:25:00,33.25,33.28,33.22,33.28,122100.0,32.5016,32.531,32.4723,32.531,122100.0
2014-08-22 13:30:00,33.28,33.31,33.27,33.29,72300.0,32.531,32.5603,32.5212,32.5407,72300.0
2014-08-22 13:35:00,33.29,33.3,33.27,33.27,55100.0,32.5407,32.5505,32.5212,32.5212,55100.0
2014-08-22 13:40:00,33.28,33.31,33.27,33.3,39000.0,32.531,32.5603,32.5212,32.5505,39000.0
2014-08-22 13:45:00,33.3,33.3,33.26,33.28,58100.0,32.5505,32.5505,32.5114,32.531,58100.0
2014-08-22 13:50:00,33.28,33.3,33.27,33.29,43700.0,32.531,32.5505,32.5212,32.5407,43700.0
2014-08-22 13:55:00,33.3,33.31,33.25,33.26,81600.0,32.5505,32.5603,32.5016,32.5114,81600.0
2014-08-22 14:00:00,33.27,33.28,33.24,33.26,209400.0,32.5212,32.531,32.4919,32.5114,209400.0
2014-08-22 14:05:00,33.26,33.26,33.22,33.24,112400.0,32.5114,32.5114,32.4723,32.4919,112400.0
2014-08-22 14:10:00,33.24,33.28,33.22,33.27,129500.0,32.4919,32.531,32.4723,32.5212,129500.0
2014-08-22 14:15:00,33.27,33.29,33.24,33.27,116600.0,32.5212,32.5407,32.4919,32.5212,116600.0
2014-08-22 14:20:00,33.27,33.27,33.23,33.27,154600.0,32.5212,32.5212,32.4821,32.5212,154600.0
2014-08-22 14:25:00,33.27,33.29,33.27,33.27,41400.0,32.5212,32.5407,32.5212,32.5212,41400.0
2014-08-22 14:30:00,33.26,33.28,33.22,33.25,157300.0,32.5114,32.531,32.4723,32.5016,157300.0
2014-08-22 14:35:00,33.24,33.24,33.16,33.2,214000.0,32.4919,32.4919,32.4137,32.4528,214000.0
2014-08-22 14:40:00,33.2,33.24,33.2,33.23,75300.0,32.4528,32.4919,32.4528,32.4821,75300.0
2014-08-22 14:45:00,33.23,33.26,33.23,33.25,75100.0,32.4821,32.5114,32.4821,32.5016,75100.0
2014-08-22 14:50:00,33.25,33.27,33.25,33.26,106100.0,32.5016,32.5212,32.5016,32.5114,106100.0
2014-08-22 14:55:00,33.25,33.27,33.24,33.27,71300.0,32.5016,32.5212,32.4919,32.5212,71300.0
2014-08-22 15:00:00,33.27,33.3,33.26,33.29,97800.0,32.5212,32.5505,32.5114,32.5407,97800.0
2014-08-22 15:05:00,33.3,33.35,33.29,33.35,176700.0,32.5505,32.5994,32.5407,32.5994,176700.0
2014-08-22 15:10:00,33.35,33.36,33.33,33.34,110700.0,32.5994,32.6092,32.5798,32.5896,110700.0
2014-08-22 15:15:00,33.34,33.35,33.32,33.34,94800.0,32.5896,32.5994,32.5701,32.5896,94800.0
2014-08-22 15:20:00,33.34,33.34,33.3,33.31,103000.0,32.5896,32.5896,32.5505,32.5603,103000.0
2014-08-22 15:25:00,33.3,33.32,33.28,33.31,175000.0,32.5505,32.5701,32.531,32.5603,175000.0
2014-08-22 15:30:00,33.32,33.32,33.28,33.3,172700.0,32.5701,32.5701,32.531,32.5505,172700.0
2014-08-22 15:35:00,33.31,33.32,33.3,33.32,147100.0,32.5603,32.5701,32.5505,32.5701,147100.0
2014-08-22 15:40:00,33.32,33.33,33.29,33.3,155200.0,32.5701,32.5798,32.5407,32.5505,155200.0
2014-08-22 15:45:00,33.3,33.32,33.28,33.31,196800.0,32.5505,32.5701,32.531,32.5603,196800.0
2014-08-22 15:50:00,33.31,33.33,33.3,33.32,193100.0,32.5603,32.5798,32.5505,32.5701,193100.0
2014-08-22 15:55:00,33.32,33.32,33.27,33.29,415100.0,32.5701,32.5701,32.5212,32.5407,415100.0
2014-08-25 09:30:00,33.52,33.6,33.38,33.48,670100.0,32.7656,32.8438,32.6287,32.7265,670100.0
2014-08-25 09:35:00,33.48,33.69,33.45,33.66,371100.0,32.7265,32.9317,32.6971,32.9024,371100.0
2014-08-25 09:40:00,33.68,33.68,33.51,33.55,223600.0,32.9219,32.9219,32.7558,32.7949,223600.0
2014-08-25 09:45:00,33.56,33.61,33.53,33.57,130000.0,32.8047,32.8535,32.7753,32.8144,130000.0
2014-08-25 09:50:00,33.58,33.7,33.57,33.69,257700.0,32.8242,32.9415,32.8144,32.9317,257700.0
2014-08-25 09:55:00,33.69,33.7,33.61,33.65,131800.0,32.9317,32.9415,32.8535,32.8926,131800.0
2014-08-25 10:00:00,33.65,33.66,33.54,33.58,261000.0,32.8926,32.9024,32.7851,32.8242,261000.0
2014-08-25 10:05:00,33.59,33.6,33.53,33.58,191100.0,32.834,32.8438,32.7753,32.8242,191100.0
2014-08-25 10:10:00,33.57,33.63,33.57,33.61,113000.0,32.8144,32.8731,32.8144,32.8535,113000.0
2014-08-25 10:15:00,33.61,33.63,33.58,33.61,123400.0,32.8535,32.8731,32.8242,32.8535,123400.0
2014-08-25 10:20:00,33.61,33.63,33.57,33.61,108300.0,32.8535,32.8731,32.8144,32.8535,108300.0
2014-08-25 10:25:00,33.61,33.61,33.53,33.54,234100.0,32.8535,32.8535,32.7753,32.7851,234100.0
2014-08-25 10:30:00,33.54,33.56,33.52,33.55,131000.0,32.7851,32.8047,32.7656,32.7949,131000.0
2014-08-25 10:35:00,33.54,33.55,33.54,33.54,113200.0,32.7851,32.7949,32.7851,32.7851,113200.0
2014-08-25 10:40:00,33.55,33.55,33.46,33.51,293400.0,32.7949,32.7949,32.7069,32.7558,293400.0
2014-08-25 10:45:00,33.51,33.54,33.5,33.51,67500.0,32.7558,32.7851,32.746,32.7558,67500.0
2014-08-25 10:50:00,33.51,33.55,33.51,33.55,167600.0,32.7558,32.7949,32.7558,32.7949,167600.0
2014-08-25 10:55:00,33.55,33.57,33.52,33.52,128500.0,32.7949,32.8144,32.7656,32.7656,128500.0
2014-08-25 11:00:00,33.52,33.54,33.49,33.53,125000.0,32.7656,32.7851,32.7362,32.7753,125000.0
2014-08-25 11:05:00,33.53,33.55,33.52,33.52,81300.0,32.7753,32.7949,32.7656,32.7656,81300.0
2014-08-25 11:10:00,33.52,33.53,33.49,33.5,64000.0,32.7656,32.7753,32.7362,32.746,64000.0
2014-08-25 11:15:00,33.5,33.54,33.49,33.54,87700.0,32.746,32.7851,32.7362,32.7851,87700.0
2014-08-25 11:20:00,33.54,33.55,33.51,33.51,79000.0,32.7851,32.7949,32.7558,32.7558,79000.0
2014-08-25 11:25:00,33.51,33.54,33.49,33.53,96400.0,32.7558,32.7851,32.7362,32.7753,96400.0
2014-08-25 11:30:00,33.53,33.54,33.47,33.5,250800.0,32.7753,32.7851,32.7167,32.746,250800.0
2014-08-25 11:35:00,33.49,33.51,33.48,33.5,72300.0,32.7362,32.7558,32.7265,32.746,72300.0
2014-08-25 11:40:00,33.5,33.51,33.45,33.48,109300.0,32.746,32.7558,32.6971,32.7265,109300.0
2014-08-25 11:45:00,33.48,33.49,33.46,33.47,90200.0,32.7265,32.7362,32.7069,32.7167,90200.0
2014-08-25 11:50:00,33.47,33.47,33.41,33.43,155600.0,32.7167,32.7167,32.658,32.6776,155600.0
2014-08-25 11:55:00,33.43,33.46,33.42,33.42,82600.0,32.6776,32.7069,32.6678,32.6678,82600.0
2014-08-25 12:00:00,33.42,33.43,33.4,33.4,85000.0,32.6678,32.6776,32.6483,32.6483,85000.0
2014-08-25 12:05:00,33.41,33.41,33.34,33.37,139200.0,32.658,32.658,32.5896,32.6189,139200.0
2014-08-25 12:10:00,33.38,33.43,33.37,33.38,80600.0,32.6287,32.6776,32.6189,32.6287,80600.0
2014-08-25 12:15:00,33.39,33.39,33.36,33.38,84100.0,32.6385,32.6385,32.6092,32.6287,84100.0
2014-08-25 12:20:00,33.38,33.42,33.38,33.41,46100.0,32.6287,32.6678,32.6287,32.658,46100.0
2014-08-25 12:25:00,33.4,33.41,33.32,33.32,199800.0,32.6483,32.658,32.5701,32.5701,199800.0
2014-08-25 12:30:00,33.32,33.34,33.31,33.33,103600.0,32.5701,32.5896,32.5603,32.5798,103600.0
2014-08-25 12:35:00,33.33,33.35,33.28,33.33,338000.0,32.5798,32.5994,32.531,32.5798,338000.0
2014-08-25 12:40:00,33.34,33.38,33.33,33.36,91900.0,32.5896,32.6287,32.5798,32.6092,91900.0
2014-08-25 12:45:00,33.35,33.38,33.32,33.37,94100.0,32.5994,32.6287,32.5701,32.6189,94100.0
2014-08-25 12:50:00,33.36,33.37,33.29,33.3,80600.0,32.6092,32.6189,32.5407,32.5505,80600.0
2014-08-25 12:55:00,33.3,33.32,33.29,33.3,191300.0,32.5505,32.5701,32.5407,32.5505,191300.0
2014-08-25 13:00:00,33.3,33.3,33.26,33.27,192900.0,32.5505,32.5505,32.5114,32.5212,192900.0
2014-08-25 13:05:00,33.27,33.3,33.25,33.28,108000.0,32.5212,32.5505,32.5016,32.531,108000.0
2014-08-25 13:10:00,33.28,33.33,33.27,33.31,153900.0,32.531,32.5798,32.5212,32.5603,153900.0
2014-08-25 13:15:00,33.31,33.32,33.29,33.3,134400.0,32.5603,32.5701,32.5407,32.5505,134400.0
2014-08-25 13:20:00,33.3,33.32,33.29,33.31,120000.0,32.5505,32.5701,32.5407,32.5603,120000.0
2014-08-25 13:25:00,33.3,33.33,33.29,33.3,138300.0,32.5505,32.5798,32.5407,32.5505,138300.0
2014-08-25 13:30:00,33.3,33.32,33.29,33.32,127800.0,32.5505,32.5701,32.5407,32.5701,127800.0
2014-08-25 13:35:00,33.32,33.34,33.3,33.34,69400.0,32.5701,32.5896,32.5505,32.5896,69400.0
2014-08-25 13:40:00,33.33,33.37,33.33,33.34,57800.0,32.5798,32.6189,32.5798,32.5896,57800.0
2014-08-25 13:45:00,33.35,33.37,33.31,33.32,134900.0,32.5994,32.6189,32.5603,32.5701,134900.0
2014-08-25 13:50:00,33.32,33.38,33.3,33.37,101700.0,32.5701,32.6287,32.5505,32.6189,101700.0
2014-08-25 13:55:00,33.37,33.38,33.33,33.33,89100.0,32.6189,32.6287,32.5798,32.5798,89100.0
2014-08-25 14:00:00,33.34,33.36,33.29,33.3,116700.0,32.5896,32.6092,32.5407,32.5505,116700.0
2014-08-25 14:05:00,33.3,33.34,33.3,33.31,70200.0,32.5505,32.5896,32.5505,32.5603,70200.0
2014-08-25 14:10:00,33.31,33.32,33.3,33.3,37300.0,32.5603,32.5701,32.5505,32.5505,37300.0
2014-08-25 14:15:00,33.31,33.33,33.3,33.31,57800.0,32.5603,32.5798,32.5505,32.5603,57800.0
2014-08-25 14:20:00,33.3,33.3,33.28,33.29,66100.0,32.5505,32.5505,32.531,32.5407,66100.0
2014-08-25 14:25:00,33.29,33.29,33.25,33.27,87300.0,32.5407,32.5407,32.5016,32.5212,87300.0
2014-08-25 14:30:00,33.28,33.28,33.25,33.27,42800.0,32.531,32.531,32.5016,32.5212,42800.0
2014-08-25 14:35:00,33.27,33.31,33.27,33.3,85600.0,32.5212,32.5603,32.5212,32.5505,85600.0
2014-08-25 14:40:00,33.28,33.29,33.25,33.28,74900.0,32.531,32.5407,32.5016,32.531,74900.0
2014-08-25 14:45:00,33.27,33.31,33.26,33.31,149700.0,32.5212,32.5603,32.5114,32.5603,149700.0
2014-08-25 14:50:00,33.31,33.35,33.3,33.34,135200.0,32.5603,32.5994,32.5505,32.5896,135200.0
2014-08-25 14:55:00,33.34,33.37,33.34,33.34,71700.0,32.5896,32.6189,32.5896,32.5896,71700.0
2014-08-25 15:00:00,33.34,33.36,33.33,33.35,67200.0,32.5896,32.6092,32.5798,32.5994,67200.0
2014-08-25 15:05:00,33.35,33.37,33.34,33.35,72800.0,32.5994,32.6189,32.5896,32.5994,72800.0
2014-08-25 15:10:00,33.36,33.37,33.28,33.29,177700.0,32.6092,32.6189,32.531,32.5407,177700.0
2014-08-25 15:15:00,33.3,33.31,33.28,33.3,81600.0,32.5505,32.5603,32.531,32.5505,81600.0
2014-08-25 15:20:00,33.3,33.31,33.29,33.29,53900.0,32.5505,32.5603,32.5407,32.5407,53900.0
2014-08-25 15:25:00,33.29,33.31,33.29,33.3,127300.0,32.5407,32.5603,32.5407,32.5505,127300.0
2014-08-25 15:30:00,33.3,33.32,33.29,33.32,146800.0,32.5505,32.5701,32.5407,32.5701,146800.0
2014-08-25 15:35:00,33.31,33.32,33.31,33.32,72100.0,32.5603,32.5701,32.5603,32.5701,72100.0
2014-08-25 15:40:00,33.31,33.32,33.29,33.29,134300.0,32.5603,32.5701,32.5407,32.5407,134300.0
2014-08-25 15:45:00,33.3,33.3,33.28,33.3,200300.0,32.5505,32.5505,32.531,32.5505,200300.0
2014-08-25 15:50:00,33.3,33.3,33.2,33.2,543100.0,32.5505,32.5505,32.4528,32.4528,543100.0
2014-08-25 15:55:00,33.2,33.22,33.19,33.22,808500.0,32.4528,32.4723,32.443,32.4723,808500.0
2014-08-26 09:30:00,33.27,33.43,33.24,33.36,327400.0,32.5212,32.6776,32.4919,32.6092,327400.0
2014-08-26 09:35:00,33.37,33.4,33.15,33.29,228500.0,32.6189,32.6483,32.4039,32.5407,228500.0
2014-08-26 09:40:00,33.29,33.3,33.24,33.28,149500.0,32.5407,32.5505,32.4919,32.531,149500.0
2014-08-26 09:45:00,33.29,33.38,33.28,33.33,184900.0,32.5407,32.6287,32.531,32.5798,184900.0
2014-08-26 09:50:00,33.34,33.35,33.25,33.28,174200.0,32.5896,32.5994,32.5016,32.531,174200.0
2014-08-26 09:55:00,33.28,33.29,33.27,33.29,64700.0,32.531,32.5407,32.5212,32.5407,64700.0
2014-08-26 10:00:00,33.29,33.3,33.23,33.24,144000.0,32.5407,32.5505,32.4821,32.4919,144000.0
2014-08-26 10:05:00,33.24,33.25,33.1,33.13,341600.0,32.4919,32.5016,32.355,32.3843,341600.0
2014-08-26 10:10:00,33.14,33.21,33.13,33.21,134500.0,32.3941,32.4625,32.3843,32.4625,134500.0
2014-08-26 10:15:00,33.2,33.24,33.2,33.2,125400.0,32.4528,32.4919,32.4528,32.4528,125400.0
2014-08-26 10:20:00,33.2,33.21,33.11,33.12,274500.0,32.4528,32.4625,32.3648,32.3746,274500.0
2014-08-26 10:25:00,33.13,33.16,33.1,33.11,256200.0,32.3843,32.4137,32.355,32.3648,256200.0
2014-08-26 10:30:00,33.11,33.13,33.08,33.08,286500.0,32.3648,32.3843,32.3355,32.3355,286500.0
2014-08-26 10:35:00,33.08,33.13,33.06,33.13,220200.0,32.3355,32.3843,32.3159,32.3843,220200.0
2014-08-26 10:40:00,33.13,33.14,33.04,33.05,273300.0,32.3843,32.3941,32.2964,32.3061,273300.0
2014-08-26 10:45:00,33.05,33.1,33.05,33.08,136400.0,32.3061,32.355,32.3061,32.3355,136400.0
2014-08-26 10:50:00,33.08,33.08,33.04,33.06,101800.0,32.3355,32.3355,32.2964,32.3159,101800.0
2014-08-26 10:55:00,33.06,33.07,32.95,33.03,439300.0,32.3159,32.3257,32.2084,32.2866,439300.0
2014-08-26 11:00:00,33.02,33.05,32.99,33.0,249800.0,32.2768,32.3061,32.2475,32.2573,249800.0
2014-08-26 11:05:00,33.0,33.01,32.96,33.0,186700.0,32.2573,32.267,32.2182,32.2573,186700.0
2014-08-26 11:10:00,33.0,33.0,32.84,32.85,370600.0,32.2573,32.2573,32.1009,32.1106,370600.0
2014-08-26 11:15:00,32.84,32.87,32.8,32.81,268800.0,32.1009,32.1302,32.0618,32.0715,268800.0
2014-08-26 11:20:00,32.82,32.83,32.73,32.74,377900.0,32.0813,32.0911,31.9933,32.0031,377900.0
2014-08-26 11:25:00,32.73,32.75,32.64,32.74,724000.0,31.9933,32.0129,31.9054,32.0031,724000.0
2014-08-26 11:30:00,32.74,32.76,32.6,32.68,448100.0,32.0031,32.0227,31.8663,31.9445,448100.0
2014-08-26 11:35:00,32.68,32.72,32.57,32.57,375300.0,31.9445,31.9836,31.8369,31.8369,375300.0
2014-08-26 11:40:00,32.58,32.66,32.51,32.66,578300.0,31.8467,31.9249,31.7783,31.9249,578300.0
2014-08-26 11:45:00,32.66,32.77,32.66,32.76,222100.0,31.9249,32.0324,31.9249,32.0227,222100.0
2014-08-26 11:50:00,32.76,32.85,32.75,32.85,219300.0,32.0227,32.1106,32.0129,32.1106,219300.0
2014-08-26 11:55:00,32.85,32.89,32.78,32.8,258700.0,32.1106,32.1497,32.0422,32.0618,258700.0
2014-08-26 12:00:00,32.81,32.82,32.75,32.8,141400.0,32.0715,32.0813,32.0129,32.0618,141400.0
2014-08-26 12:05:00,32.8,32.81,32.73,32.76,126700.0,32.0618,32.0715,31.9933,32.0227,126700.0
2014-08-26 12:10:00,32.75,32.76,32.73,32.75,61300.0,32.0129,32.0227,31.9933,32.0129,61300.0
2014-08-26 12:15:00,32.75,32.76,32.7,32.75,94400.0,32.0129,32.0227,31.964,32.0129,94400.0
2014-08-26 12:20:00,32.75,32.8,32.75,32.8,291300.0,32.0129,32.0618,32.0129,32.0618,291300.0
2014-08-26 12:25:00,32.8,32.83,32.79,32.82,97800.0,32.0618,32.0911,32.052,32.0813,97800.0
2014-08-26 12:30:00,32.81,32.88,32.81,32.87,132100.0,32.0715,32.14,32.0715,32.1302,132100.0
2014-08-26 12:35:00,32.87,32.9,32.84,32.88,156600.0,32.1302,32.1595,32.1009,32.14,156600.0
2014-08-26 12:40:00,32.88,32.9,32.86,32.89,112100.0,32.14,32.1595,32.1204,32.1497,112100.0
2014-08-26 12:45:00,32.89,32.9,32.87,32.88,128400.0,32.1497,32.1595,32.1302,32.14,128400.0
2014-08-26 12:50:00,32.89,32.95,32.88,32.94,139200.0,32.1497,32.2084,32.14,32.1986,139200.0
2014-08-26 12:55:00,32.95,32.95,32.86,32.86,208000.0,32.2084,32.2084,32.1204,32.1204,208000.0
2014-08-26 13:00:00,32.87,32.89,32.85,32.86,122300.0,32.1302,32.1497,32.1106,32.1204,122300.0
2014-08-26 13:05:00,32.86,32.87,32.83,32.86,66800.0,32.1204,32.1302,32.0911,32.1204,66800.0
2014-08-26 13:10:00,32.86,32.89,32.85,32.89,38600.0,32.1204,32.1497,32.1106,32.1497,38600.0
2014-08-26 13:15:00,32.88,32.94,32.88,32.94,65100.0,32.14,32.1986,32.14,32.1986,65100.0
2014-08-26 13:20:00,32.94,32.98,32.92,32.96,250500.0,32.1986,32.2377,32.1791,32.2182,250500.0
2014-08-26 13:25:00,32.97,32.97,32.91,32.91,73800.0,32.2279,32.2279,32.1693,32.1693,73800.0
2014-08-26 13:30:00,32.91,32.93,32.87,32.87,107800.0,32.1693,32.1888,32.1302,32.1302,107800.0
2014-08-26 13:35:00,32.87,32.88,32.82,32.83,62300.0,32.1302,32.14,32.0813,32.0911,62300.0
2014-08-26 13:40:00,32.83,32.84,32.82,32.84,82000.0,32.0911,32.1009,32.0813,32.1009,82000.0
2014-08-26 13:45:00,32.84,32.87,32.81,32.83,81500.0,32.1009,32.1302,32.0715,32.0911,81500.0
2014-08-26 13:50:00,32.83,32.85,32.8,32.84,102900.0,32.0911,32.1106,32.0618,32.1009,102900.0
2014-08-26 13:55:00,32.84,32.86,32.83,32.86,32500.0,32.1009,32.1204,32.0911,32.1204,32500.0
2014-08-26 14:00:00,32.86,32.93,32.86,32.93,71200.0,32.1204,32.1888,32.1204,32.1888,71200.0
2014-08-26 14:05:00,32.93,32.93,32.89,32.9,76400.0,32.1888,32.1888,32.1497,32.1595,76400.0
2014-08-26 14:10:00,32.89,32.94,32.89,32.92,98200.0,32.1497,32.1986,32.1497,32.1791,98200.0
2014-08-26 14:15:00,32.92,32.95,32.9,32.93,90200.0,32.1791,32.2084,32.1595,32.1888,90200.0
2014-08-26 14:20:00,32.92,32.94,32.92,32.93,76100.0,32.1791,32.1986,32.1791,32.1888,76100.0
2014-08-26 14:25:00,32.93,32.93,32.89,32.9,95300.0,32.1888,32.1888,32.1497,32.1595,95300.0
2014-08-26 14:30:00,32.9,32.9,32.87,32.9,70800.0,32.1595,32.1595,32.1302,32.1595,70800.0
2014-08-26 14:35:00,32.9,32.93,32.89,32.93,106700.0,32.1595,32.1888,32.1497,32.1888,106700.0
2014-08-26 14:40:00,32.92,32.96,32.92,32.93,90600.0,32.1791,32.2182,32.1791,32.1888,90600.0
2014-08-26 14:45:00,32.93,32.97,32.93,32.96,90700.0,32.1888,32.2279,32.1888,32.2182,90700.0
2014-08-26 14:50:00,32.95,32.96,32.93,32.93,50500.0,32.2084,32.2182,32.1888,32.1888,50500.0
2014-08-26 14:55:00,32.94,32.95,32.93,32.94,57600.0,32.1986,32.2084,32.1888,32.1986,57600.0
2014-08-26 15:00:00,32.95,32.95,32.93,32.94,71000.0,32.2084,32.2084,32.1888,32.1986,71000.0
2014-08-26 15:05:00,32.94,32.94,32.9,32.91,77700.0,32.1986,32.1986,32.1595,32.1693,77700.0
2014-08-26 15:10:00,32.92,32.92,32.91,32.92,55700.0,32.1791,32.1791,32.1693,32.1791,55700.0
2014-08-26 15:15:00,32.92,32.93,32.91,32.93,60500.0,32.1791,32.1888,32.1693,32.1888,60500.0
2014-08-26 15:20:00,32.93,32.94,32.91,32.91,150700.0,32.1888,32.1986,32.1693,32.1693,150700.0
2014-08-26 15:25:00,32.92,32.92,32.85,32.86,152400.0,32.1791,32.1791,32.1106,32.1204,152400.0
2014-08-26 15:30:00,32.87,32.89,32.85,32.88,352000.0,32.1302,32.1497,32.1106,32.14,352000.0
2014-08-26 15:35:00,32.87,32.9,32.87,32.9,124100.0,32.1302,32.1595,32.1302,32.1595,124100.0
2014-08-26 15:40:00,32.9,32.93,32.89,32.93,117600.0,32.1595,32.1888,32.1497,32.1888,117600.0
2014-08-26 15:45:00,32.92,32.93,32.89,32.9,200700.0,32.1791,32.1888,32.1497,32.1595,200700.0
2014-08-26 15:50:00,32.9,32.91,32.89,32.9,283900.0,32.1595,32.1693,32.1497,32.1595,283900.0
2014-08-26 15:55:00,32.89,32.9,32.86,32.88,489100.0,32.1497,32.1595,32.1204,32.14,489100.0
2014-08-27 09:30:00,32.81,33.05,32.81,32.92,411700.0,32.0715,32.3061,32.0715,32.1791,411700.0
2014-08-27 09:35:00,32.92,32.92,32.68,32.73,277400.0,32.1791,32.1791,31.9445,31.9933,277400.0
2014-08-27 09:40:00,32.73,32.82,32.72,32.75,262000.0,31.9933,32.0813,31.9836,32.0129,262000.0
2014-08-27 09:45:00,32.76,32.79,32.74,32.76,334600.0,32.0227,32.052,32.0031,32.0227,334600.0
2014-08-27 09:50:00,32.76,32.76,32.69,32.72,131400.0,32.0227,32.0227,31.9542,31.9836,131400.0
2014-08-27 09:55:00,32.73,32.73,32.61,32.66,248300.0,31.9933,31.9933,31.876,31.9249,248300.0
2014-08-27 10:00:00,32.66,32.7,32.63,32.67,273500.0,31.9249,31.964,31.8956,31.9347,273500.0
2014-08-27 10:05:00,32.66,32.74,32.65,32.71,186800.0,31.9249,32.0031,31.9151,31.9738,186800.0
2014-08-27 10:10:00,32.72,32.76,32.71,32.74,179000.0,31.9836,32.0227,31.9738,32.0031,179000.0
2014-08-27 10:15:00,32.74,32.75,32.69,32.72,185700.0,32.0031,32.0129,31.9542,31.9836,185700.0
2014-08-27 10:20:00,32.72,32.78,32.71,32.76,153900.0,31.9836,32.0422,31.9738,32.0227,153900.0
2014-08-27 10:25:00,32.76,32.77,32.68,32.69,185300.0,32.0227,32.0324,31.9445,31.9542,185300.0
2014-08-27 10:30:00,32.69,32.74,32.69,32.74,69200.0,31.9542,32.0031,31.9542,32.0031,69200.0
2014-08-27 10:35:00,32.74,32.75,32.72,32.74,89800.0,32.0031,32.0129,31.9836,32.0031,89800.0
2014-08-27 10:40:00,32.74,32.78,32.73,32.76,87300.0,32.0031,32.0422,31.9933,32.0227,87300.0
2014-08-27 10:45:00,32.75,32.78,32.73,32.78,110800.0,32.0129,32.0422,31.9933,32.0422,110800.0
2014-08-27 10:50:00,32.78,32.79,32.74,32.78,130900.0,32.0422,32.052,32.0031,32.0422,130900.0
2014-08-27 10:55:00,32.77,32.79,32.75,32.79,79900.0,32.0324,32.052,32.0129,32.052,79900.0
2014-08-27 11:00:00,32.79,32.85,32.79,32.83,163900.0,32.052,32.1106,32.052,32.0911,163900.0
2014-08-27 11:05:00,32.84,32.84,32.8,32.84,54200.0,32.1009,32.1009,32.0618,32.1009,54200.0
2014-08-27 11:10:00,32.84,32.86,32.83,32.84,88300.0,32.1009,32.1204,32.0911,32.1009,88300.0
2014-08-27 11:15:00,32.84,32.86,32.83,32.86,40100.0,32.1009,32.1204,32.0911,32.1204,40100.0
2014-08-27 11:20:00,32.86,32.86,32.83,32.83,55400.0,32.1204,32.1204,32.0911,32.0911,55400.0
2014-08-27 11:25:00,32.83,32.86,32.83,32.85,48400.0,32.0911,32.1204,32.0911,32.1106,48400.0
2014-08-27 11:30:00,32.85,32.88,32.84,32.88,56500.0,32.1106,32.14,32.1009,32.14,56500.0
2014-08-27 11:35:00,32.88,32.92,32.87,32.92,95500.0,32.14,32.1791,32.1302,32.1791,95500.0
2014-08-27 11:40:00,32.91,32.92,32.89,32.92,114300.0,32.1693,32.1791,32.1497,32.1791,114300.0
2014-08-27 11:45:00,32.92,32.92,32.9,32.9,102300.0,32.1791,32.1791,32.1595,32.1595,102300.0
2014-08-27 11:50:00,32.9,32.93,32.88,32.9,84400.0,32.1595,32.1888,32.14,32.1595,84400.0
2014-08-27 11:55:00,32.91,32.99,32.9,32.99,165600.0,32.1693,32.2475,32.1595,32.2475,165600.0
2014-08-27 12:00:00,33.0,33.03,32.97,32.97,287000.0,32.2573,32.2866,32.2279,32.2279,287000.0
2014-08-27 12:05:00,32.97,32.99,32.93,32.94,51100.0,32.2279,32.2475,32.1888,32.1986,51100.0
2014-08-27 12:10:00,32.93,32.96,32.91,32.95,51800.0,32.1888,32.2182,32.1693,32.2084,51800.0
2014-08-27 12:15:00,32.96,32.97,32.94,32.95,24600.0,32.2182,32.2279,32.1986,32.2084,24600.0
2014-08-27 12:20:00,32.95,32.97,32.95,32.97,33100.0,32.2084,32.2279,32.2084,32.2279,33100.0
2014-08-27 12:25:00,32.97,32.98,32.93,32.95,67900.0,32.2279,32.2377,32.1888,32.2084,67900.0
2014-08-27 12:30:00,32.94,32.96,32.9,32.91,141500.0,32.1986,32.2182,32.1595,32.1693,141500.0
2014-08-27 12:35:00,32.91,32.91,32.86,32.88,53800.0,32.1693,32.1693,32.1204,32.14,53800.0
2014-08-27 12:40:00,32.88,32.9,32.85,32.86,50700.0,32.14,32.1595,32.1106,32.1204,50700.0
2014-08-27 12:45:00,32.85,32.87,32.8,32.82,80900.0,32.1106,32.1302,32.0618,32.0813,80900.0
2014-08-27 12:50:00,32.81,32.83,32.8,32.82,49900.0,32.0715,32.0911,32.0618,32.0813,49900.0
2014-08-27 12:55:00,32.83,32.86,32.83,32.86,58600.0,32.0911,32.1204,32.0911,32.1204,58600.0
2014-08-27 13:00:00,32.85,32.86,32.82,32.85,72500.0,32.1106,32.1204,32.0813,32.1106,72500.0
2014-08-27 13:05:00,32.85,32.87,32.84,32.87,36200.0,32.1106,32.1302,32.1009,32.1302,36200.0
2014-08-27 13:10:00,32.87,32.9,32.87,32.9,30500.0,32.1302,32.1595,32.1302,32.1595,30500.0
2014-08-27 13:15:00,32.9,32.95,32.88,32.94,157300.0,32.1595,32.2084,32.14,32.1986,157300.0
2014-08-27 13:20:00,32.94,32.97,32.94,32.97,40300.0,32.1986,32.2279,32.1986,32.2279,40300.0
2014-08-27 13:25:00,32.97,32.99,32.96,32.98,34600.0,32.2279,32.2475,32.2182,32.2377,34600.0
2014-08-27 13:30:00,32.97,32.99,32.97,32.99,35300.0,32.2279,32.2475,32.2279,32.2475,35300.0
2014-08-27 13:35:00,32.99,32.99,32.98,32.99,29300.0,32.2475,32.2475,32.2377,32.2475,29300.0
2014-08-27 13:40:00,32.98,32.99,32.97,32.98,67900.0,32.2377,32.2475,32.2279,32.2377,67900.0
2014-08-27 13:45:00,32.97,32.98,32.91,32.93,107900.0,32.2279,32.2377,32.1693,32.1888,107900.0
2014-08-27 13:50:00,32.93,32.97,32.92,32.97,43200.0,32.1888,32.2279,32.1791,32.2279,43200.0
2014-08-27 13:55:00,32.96,32.96,32.93,32.95,52300.0,32.2182,32.2182,32.1888,32.2084,52300.0
2014-08-27 14:00:00,32.95,32.97,32.94,32.95,45500.0,32.2084,32.2279,32.1986,32.2084,45500.0
2014-08-27 14:05:00,32.95,32.96,32.93,32.94,90900.0,32.2084,32.2182,32.1888,32.1986,90900.0
2014-08-27 14:10:00,32.94,32.97,32.93,32.97,38500.0,32.1986,32.2279,32.1888,32.2279,38500.0
2014-08-27 14:15:00,32.97,32.98,32.95,32.96,36600.0,32.2279,32.2377,32.2084,32.2182,36600.0
2014-08-27 14:20:00,32.96,32.96,32.92,32.93,90000.0,32.2182,32.2182,32.1791,32.1888,90000.0
2014-08-27 14:25:00,32.94,32.97,32.94,32.96,72500.0,32.1986,32.2279,32.1986,32.2182,72500.0
2014-08-27 14:30:00,32.95,32.97,32.95,32.96,18900.0,32.2084,32.2279,32.2084,32.2182,18900.0
2014-08-27 14:35:00,32.97,32.97,32.95,32.95,35000.0,32.2279,32.2279,32.2084,32.2084,35000.0
2014-08-27 14:40:00,32.95,32.96,32.91,32.92,34400.0,32.2084,32.2182,32.1693,32.1791,34400.0
2014-08-27 14:45:00,32.93,32.93,32.91,32.93,121500.0,32.1888,32.1888,32.1693,32.1888,121500.0
2014-08-27 14:50:00,32.93,32.94,32.91,32.91,59900.0,32.1888,32.1986,32.1693,32.1693,59900.0
2014-08-27 14:55:00,32.91,32.92,32.86,32.86,81500.0,32.1693,32.1791,32.1204,32.1204,81500.0
2014-08-27 15:00:00,32.86,32.87,32.84,32.87,62300.0,32.1204,32.1302,32.1009,32.1302,62300.0
2014-08-27 15:05:00,32.86,32.88,32.85,32.88,43000.0,32.1204,32.14,32.1106,32.14,43000.0
2014-08-27 15:10:00,32.88,32.88,32.85,32.87,52400.0,32.14,32.14,32.1106,32.1302,52400.0
2014-08-27 15:15:00,32.87,32.9,32.86,32.89,48300.0,32.1302,32.1595,32.1204,32.1497,48300.0
2014-08-27 15:20:00,32.9,32.92,32.89,32.9,81500.0,32.1595,32.1791,32.1497,32.1595,81500.0
2014-08-27 15:25:00,32.9,32.93,32.9,32.92,47500.0,32.1595,32.1888,32.1595,32.1791,47500.0
2014-08-27 15:30:00,32.93,32.93,32.89,32.89,82500.0,32.1888,32.1888,32.1497,32.1497,82500.0
2014-08-27 15:35:00,32.89,32.91,32.89,32.9,66100.0,32.1497,32.1693,32.1497,32.1595,66100.0
2014-08-27 15:40:00,32.89,32.91,32.88,32.91,68400.0,32.1497,32.1693,32.14,32.1693,68400.0
2014-08-27 15:45:00,32.91,32.91,32.89,32.91,71000.0,32.1693,32.1693,32.1497,32.1693,71000.0
2014-08-27 15:50:00,32.91,32.99,32.91,32.99,444300.0,32.1693,32.2475,32.1693,32.2475,444300.0
2014-08-27 15:55:00,32.99,33.01,32.98,32.99,427000.0,32.2475,32.267,32.2377,32.2475,427000.0
2014-08-28 09:30:00,32.81,32.9,32.72,32.77,333700.0,32.0715,32.1595,31.9836,32.0324,333700.0
2014-08-28 09:35:00,32.76,32.83,32.76,32.8,134000.0,32.0227,32.0911,32.0227,32.0618,134000.0
2014-08-28 09:40:00,32.8,32.86,32.8,32.82,149400.0,32.0618,32.1204,32.0618,32.0813,149400.0
2014-08-28 09:45:00,32.81,32.89,32.81,32.83,141600.0,32.0715,32.1497,32.0715,32.0911,141600.0
2014-08-28 09:50:00,32.84,32.87,32.81,32.84,411700.0,32.1009,32.1302,32.0715,32.1009,411700.0
2014-08-28 09:55:00,32.84,32.87,32.76,32.82,357400.0,32.1009,32.1302,32.0227,32.0813,357400.0
2014-08-28 10:00:00,32.81,32.82,32.67,32.69,323500.0,32.0715,32.0813,31.9347,31.9542,323500.0
2014-08-28 10:05:00,32.69,32.8,32.65,32.79,271900.0,31.9542,32.0618,31.9151,32.052,271900.0
2014-08-28 10:10:00,32.79,32.8,32.65,32.69,244700.0,32.052,32.0618,31.9151,31.9542,244700.0
2014-08-28 10:15:00,32.7,32.7,32.6,32.65,342400.0,31.964,31.964,31.8663,31.9151,342400.0
2014-08-28 10:20:00,32.66,32.7,32.65,32.66,214600.0,31.9249,31.964,31.9151,31.9249,214600.0
2014-08-28 10:25:00,32.66,32.7,32.62,32.64,228200.0,31.9249,31.964,31.8858,31.9054,228200.0
2014-08-28 10:30:00,32.64,32.66,32.62,32.65,191400.0,31.9054,31.9249,31.8858,31.9151,191400.0
2014-08-28 10:35:00,32.65,32.69,32.65,32.66,95300.0,31.9151,31.9542,31.9151,31.9249,95300.0
2014-08-28 10:40:00,32.66,32.69,32.63,32.63,169700.0,31.9249,31.9542,31.8956,31.8956,169700.0
2014-08-28 10:45:00,32.64,32.71,32.63,32.69,272500.0,31.9054,31.9738,31.8956,31.9542,272500.0
2014-08-28 10:50:00,32.69,32.7,32.68,32.69,174400.0,31.9542,31.964,31.9445,31.9542,174400.0
2014-08-28 10:55:00,32.69,32.72,32.68,32.7,62100.0,31.9542,31.9836,31.9445,31.964,62100.0
2014-08-28 11:00:00,32.71,32.77,32.67,32.76,157400.0,31.9738,32.0324,31.9347,32.0227,157400.0
2014-08-28 11:05:00,32.76,32.77,32.73,32.74,123500.0,32.0227,32.0324,31.9933,32.0031,123500.0
2014-08-28 11:10:00,32.74,32.8,32.73,32.77,51500.0,32.0031,32.0618,31.9933,32.0324,51500.0
2014-08-28 11:15:00,32.77,32.8,32.75,32.79,72000.0,32.0324,32.0618,32.0129,32.052,72000.0
2014-08-28 11:20:00,32.79,32.79,32.75,32.76,55400.0,32.052,32.052,32.0129,32.0227,55400.0
2014-08-28 11:25:00,32.76,32.79,32.76,32.78,64500.0,32.0227,32.052,32.0227,32.0422,64500.0
2014-08-28 11:30:00,32.78,32.8,32.73,32.73,106200.0,32.0422,32.0618,31.9933,31.9933,106200.0
2014-08-28 11:35:00,32.73,32.75,32.72,32.73,54500.0,31.9933,32.0129,31.9836,31.9933,54500.0
2014-08-28 11:40:00,32.73,32.77,32.73,32.77,42900.0,31.9933,32.0324,31.9933,32.0324,42900.0
2014-08-28 11:45:00,32.78,32.78,32.76,32.76,46600.0,32.0422,32.0422,32.0227,32.0227,46600.0
2014-08-28 11:50:00,32.77,32.8,32.76,32.78,64000.0,32.0324,32.0618,32.0227,32.0422,64000.0
2014-08-28 11:55:00,32.78,32.83,32.77,32.81,149000.0,32.0422,32.0911,32.0324,32.0715,149000.0
2014-08-28 12:00:00,32.82,32.82,32.78,32.79,93700.0,32.0813,32.0813,32.0422,32.052,93700.0
2014-08-28 12:05:00,32.79,32.81,32.78,32.8,106400.0,32.052,32.0715,32.0422,32.0618,106400.0
2014-08-28 12:10:00,32.8,32.82,32.78,32.79,89600.0,32.0618,32.0813,32.0422,32.052,89600.0
2014-08-28 12:15:00,32.78,32.85,32.78,32.83,94200.0,32.0422,32.1106,32.0422,32.0911,94200.0
2014-08-28 12:20:00,32.83,32.84,32.8,32.84,110000.0,32.0911,32.1009,32.0618,32.1009,110000.0
2014-08-28 12:25:00,32.84,32.85,32.82,32.82,102300.0,32.1009,32.1106,32.0813,32.0813,102300.0
2014-08-28 12:30:00,32.83,32.84,32.78,32.79,108700.0,32.0911,32.1009,32.0422,32.052,108700.0
2014-08-28 12:35:00,32.79,32.8,32.75,32.75,110300.0,32.052,32.0618,32.0129,32.0129,110300.0
2014-08-28 12:40:00,32.76,32.77,32.74,32.74,50700.0,32.0227,32.0324,32.0031,32.0031,50700.0
2014-08-28 12:45:00,32.74,32.76,32.74,32.75,51600.0,32.0031,32.0227,32.0031,32.0129,51600.0
2014-08-28 12:50:00,32.75,32.76,32.74,32.76,40900.0,32.0129,32.0227,32.0031,32.0227,40900.0
2014-08-28 12:55:00,32.75,32.76,32.72,32.73,80700.0,32.0129,32.0227,31.9836,31.9933,80700.0
2014-08-28 13:00:00,32.74,32.75,32.7,32.7,101400.0,32.0031,32.0129,31.964,31.964,101400.0
2014-08-28 13:05:00,32.7,32.75,32.69,32.75,66200.0,31.964,32.0129,31.9542,32.0129,66200.0
2014-08-28 13:10:00,32.74,32.77,32.72,32.76,71100.0,32.0031,32.0324,31.9836,32.0227,71100.0
2014-08-28 13:15:00,32.77,32.77,32.74,32.76,55300.0,32.0324,32.0324,32.0031,32.0227,55300.0
2014-08-28 13:20:00,32.76,32.76,32.73,32.73,56800.0,32.0227,32.0227,31.9933,31.9933,56800.0
2014-08-28 13:25:00,32.74,32.77,32.73,32.75,44000.0,32.0031,32.0324,31.9933,32.0129,44000.0
2014-08-28 13:30:00,32.75,32.77,32.7,32.7,91700.0,32.0129,32.0324,31.964,31.964,91700.0
2014-08-28 13:35:00,32.71,32.73,32.7,32.72,42800.0,31.9738,31.9933,31.964,31.9836,42800.0
2014-08-28 13:40:00,32.72,32.72,32.71,32.72,34500.0,31.9836,31.9836,31.9738,31.9836,34500.0
2014-08-28 13:45:00,32.72,32.72,32.71,32.72,21400.0,31.9836,31.9836,31.9738,31.9836,21400.0
2014-08-28 13:50:00,32.72,32.72,32.7,32.7,42700.0,31.9836,31.9836,31.964,31.964,42700.0
2014-08-28 13:55:00,32.7,32.71,32.67,32.67,54100.0,31.964,31.9738,31.9347,31.9347,54100.0
2014-08-28 14:00:00,32.68,32.69,32.67,32.69,148700.0,31.9445,31.9542,31.9347,31.9542,148700.0
2014-08-28 14:05:00,32.69,32.7,32.68,32.69,28100.0,31.9542,31.964,31.9445,31.9542,28100.0
2014-08-28 14:10:00,32.7,32.7,32.69,32.7,42100.0,31.964,31.964,31.9542,31.964,42100.0
2014-08-28 14:15:00,32.7,32.75,32.69,32.75,104900.0,31.964,32.0129,31.9542,32.0129,104900.0
2014-08-28 14:20:00,32.74,32.76,32.71,32.71,115100.0,32.0031,32.0227,31.9738,31.9738,115100.0
2014-08-28 14:25:00,32.71,32.77,32.71,32.77,126300.0,31.9738,32.0324,31.9738,32.0324,126300.0
2014-08-28 14:30:00,32.77,32.82,32.76,32.79,131600.0,32.0324,32.0813,32.0227,32.052,131600.0
2014-08-28 14:35:00,32.79,32.81,32.79,32.8,88300.0,32.052,32.0715,32.052,32.0618,88300.0
2014-08-28 14:40:00,32.79,32.8,32.79,32.8,20400.0,32.052,32.0618,32.052,32.0618,20400.0
2014-08-28 14:45:00,32.8,32.8,32.79,32.8,41400.0,32.0618,32.0618,32.052,32.0618,41400.0
2014-08-28 14:50:00,32.8,32.8,32.76,32.76,81400.0,32.0618,32.0618,32.0227,32.0227,81400.0
2014-08-28 14:55:00,32.76,32.77,32.74,32.75,68500.0,32.0227,32.0324,32.0031,32.0129,68500.0
2014-08-28 15:00:00,32.75,32.75,32.74,32.75,50800.0,32.0129,32.0129,32.0031,32.0129,50800.0
2014-08-28 15:05:00,32.75,32.75,32.74,32.75,61200.0,32.0129,32.0129,32.0031,32.0129,61200.0
2014-08-28 15:10:00,32.75,32.75,32.71,32.73,109900.0,32.0129,32.0129,31.9738,31.9933,109900.0
2014-08-28 15:15:00,32.72,32.75,32.69,32.75,145900.0,31.9836,32.0129,31.9542,32.0129,145900.0
2014-08-28 15:20:00,32.75,32.76,32.74,32.76,98500.0,32.0129,32.0227,32.0031,32.0227,98500.0
2014-08-28 15:25:00,32.76,32.79,32.76,32.79,77500.0,32.0227,32.052,32.0227,32.052,77500.0
2014-08-28 15:30:00,32.79,32.8,32.76,32.78,158900.0,32.052,32.0618,32.0227,32.0422,158900.0
2014-08-28 15:35:00,32.77,32.78,32.75,32.77,174300.0,32.0324,32.0422,32.0129,32.0324,174300.0
2014-08-28 15:40:00,32.77,32.77,32.76,32.77,126600.0,32.0324,32.0324,32.0227,32.0324,126600.0
2014-08-28 15:45:00,32.76,32.78,32.76,32.78,118400.0,32.0227,32.0422,32.0227,32.0422,118400.0
2014-08-28 15:50:00,32.78,32.79,32.75,32.77,345100.0,32.0422,32.052,32.0129,32.0324,345100.0
2014-08-28 15:55:00,32.78,32.82,32.77,32.81,405900.0,32.0422,32.0813,32.0324,32.0715,405900.0
2014-08-29 09:30:00,32.95,32.99,32.77,32.81,479300.0,32.2084,32.2475,32.0324,32.0715,479300.0
2014-08-29 09:35:00,32.82,32.9,32.81,32.83,204300.0,32.0813,32.1595,32.0715,32.0911,204300.0
2014-08-29 09:40:00,32.84,32.96,32.83,32.93,207700.0,32.1009,32.2182,32.0911,32.1888,207700.0
2014-08-29 09:45:00,32.93,32.95,32.83,32.84,204800.0,32.1888,32.2084,32.0911,32.1009,204800.0
2014-08-29 09:50:00,32.83,32.85,32.77,32.8,216000.0,32.0911,32.1106,32.0324,32.0618,216000.0
2014-08-29 09:55:00,32.81,32.84,32.78,32.84,198500.0,32.0715,32.1009,32.0422,32.1009,198500.0
2014-08-29 10:00:00,32.84,32.93,32.81,32.87,169000.0,32.1009,32.1888,32.0715,32.1302,169000.0
2014-08-29 10:05:00,32.87,32.9,32.81,32.84,336400.0,32.1302,32.1595,32.0715,32.1009,336400.0
2014-08-29 10:10:00,32.83,32.87,32.8,32.87,177400.0,32.0911,32.1302,32.0618,32.1302,177400.0
2014-08-29 10:15:00,32.87,32.89,32.84,32.86,97900.0,32.1302,32.1497,32.1009,32.1204,97900.0
2014-08-29 10:20:00,32.87,32.89,32.8,32.8,160600.0,32.1302,32.1497,32.0618,32.0618,160600.0
2014-08-29 10:25:00,32.8,32.84,32.71,32.72,186300.0,32.0618,32.1009,31.9738,31.9836,186300.0
2014-08-29 10:30:00,32.72,32.77,32.71,32.76,149600.0,31.9836,32.0324,31.9738,32.0227,149600.0
2014-08-29 10:35:00,32.76,32.79,32.75,32.79,89700.0,32.0227,32.052,32.0129,32.052,89700.0
2014-08-29 10:40:00,32.79,32.81,32.73,32.77,98800.0,32.052,32.0715,31.9933,32.0324,98800.0
2014-08-29 10:45:00,32.77,32.79,32.76,32.77,50300.0,32.0324,32.052,32.0227,32.0324,50300.0
2014-08-29 10:50:00,32.76,32.79,32.76,32.77,53000.0,32.0227,32.052,32.0227,32.0324,53000.0
2014-08-29 10:55:00,32.77,32.77,32.73,32.73,88300.0,32.0324,32.0324,31.9933,31.9933,88300.0
2014-08-29 11:00:00,32.74,32.75,32.73,32.75,60400.0,32.0031,32.0129,31.9933,32.0129,60400.0
2014-08-29 11:05:00,32.75,32.75,32.7,32.74,146800.0,32.0129,32.0129,31.964,32.0031,146800.0
2014-08-29 11:10:00,32.73,32.74,32.7,32.71,123000.0,31.9933,32.0031,31.964,31.9738,123000.0
2014-08-29 11:15:00,32.72,32.72,32.68,32.69,112700.0,31.9836,31.9836,31.9445,31.9542,112700.0
2014-08-29 11:20:00,32.69,32.73,32.69,32.73,92000.0,31.9542,31.9933,31.9542,31.9933,92000.0
2014-08-29 11:25:00,32.73,32.77,32.72,32.77,66000.0,31.9933,32.0324,31.9836,32.0324,66000.0
2014-08-29 11:30:00,32.76,32.77,32.74,32.75,94700.0,32.0227,32.0324,32.0031,32.0129,94700.0
2014-08-29 11:35:00,32.75,32.77,32.72,32.76,189300.0,32.0129,32.0324,31.9836,32.0227,189300.0
2014-08-29 11:40:00,32.76,32.79,32.75,32.77,136200.0,32.0227,32.052,32.0129,32.0324,136200.0
2014-08-29 11:45:00,32.77,32.82,32.74,32.82,99300.0,32.0324,32.0813,32.0031,32.0813,99300.0
2014-08-29 11:50:00,32.82,32.83,32.81,32.82,60100.0,32.0813,32.0911,32.0715,32.0813,60100.0
2014-08-29 11:55:00,32.83,32.83,32.79,32.81,74800.0,32.0911,32.0911,32.052,32.0715,74800.0
2014-08-29 12:00:00,32.81,32.82,32.78,32.81,64800.0,32.0715,32.0813,32.0422,32.0715,64800.0
2014-08-29 12:05:00,32.8,32.81,32.78,32.8,57200.0,32.0618,32.0715,32.0422,32.0618,57200.0
2014-08-29 12:10:00,32.8,32.81,32.74,32.77,152100.0,32.0618,32.0715,32.0031,32.0324,152100.0
2014-08-29 12:15:00,32.77,32.79,32.76,32.78,68400.0,32.0324,32.052,32.0227,32.0422,68400.0
2014-08-29 12:20:00,32.79,32.79,32.75,32.75,64500.0,32.052,32.052,32.0129,32.0129,64500.0
2014-08-29 12:25:00,32.75,32.76,32.72,32.74,72300.0,32.0129,32.0227,31.9836,32.0031,72300.0
2014-08-29 12:30:00,32.74,32.74,32.72,32.73,80800.0,32.0031,32.0031,31.9836,31.9933,80800.0
2014-08-29 12:35:00,32.72,32.75,32.72,32.74,56800.0,31.9836,32.0129,31.9836,32.0031,56800.0
2014-08-29 12:40:00,32.73,32.73,32.69,32.69,78800.0,31.9933,31.9933,31.9542,31.9542,78800.0
2014-08-29 12:45:00,32.7,32.73,32.69,32.71,36700.0,31.964,31.9933,31.9542,31.9738,36700.0
2014-08-29 12:50:00,32.72,32.75,32.71,32.73,157200.0,31.9836,32.0129,31.9738,31.9933,157200.0
2014-08-29 12:55:00,32.73,32.75,32.7,32.74,145200.0,31.9933,32.0129,31.964,32.0031,145200.0
2014-08-29 13:00:00,32.75,32.76,32.73,32.75,73000.0,32.0129,32.0227,31.9933,32.0129,73000.0
2014-08-29 13:05:00,32.76,32.77,32.75,32.77,27900.0,32.0227,32.0324,32.0129,32.0324,27900.0
2014-08-29 13:10:00,32.77,32.78,32.75,32.77,144600.0,32.0324,32.0422,32.0129,32.0324,144600.0
2014-08-29 13:15:00,32.77,32.77,32.74,32.75,49600.0,32.0324,32.0324,32.0031,32.0129,49600.0
2014-08-29 13:20:00,32.75,32.75,32.7,32.71,139700.0,32.0129,32.0129,31.964,31.9738,139700.0
2014-08-29 13:25:00,32.71,32.75,32.7,32.73,106600.0,31.9738,32.0129,31.964,31.9933,106600.0
2014-08-29 13:30:00,32.74,32.74,32.72,32.72,32700.0,32.0031,32.0031,31.9836,31.9836,32700.0
2014-08-29 13:35:00,32.72,32.74,32.72,32.73,155100.0,31.9836,32.0031,31.9836,31.9933,155100.0
2014-08-29 13:40:00,32.73,32.73,32.71,32.71,64300.0,31.9933,31.9933,31.9738,31.9738,64300.0
2014-08-29 13:45:00,32.72,32.72,32.69,32.69,144200.0,31.9836,31.9836,31.9542,31.9542,144200.0
2014-08-29 13:50:00,32.69,32.7,32.67,32.67,84800.0,31.9542,31.964,31.9347,31.9347,84800.0
2014-08-29 13:55:00,32.68,32.69,32.67,32.69,66900.0,31.9445,31.9542,31.9347,31.9542,66900.0
2014-08-29 14:00:00,32.69,32.7,32.69,32.69,123200.0,31.9542,31.964,31.9542,31.9542,123200.0
2014-08-29 14:05:00,32.7,32.7,32.68,32.69,50900.0,31.964,31.964,31.9445,31.9542,50900.0
2014-08-29 14:10:00,32.68,32.69,32.68,32.68,27500.0,31.9445,31.9542,31.9445,31.9445,27500.0
2014-08-29 14:15:00,32.69,32.69,32.65,32.66,102900.0,31.9542,31.9542,31.9151,31.9249,102900.0
2014-08-29 14:20:00,32.66,32.66,32.63,32.64,173500.0,31.9249,31.9249,31.8956,31.9054,173500.0
2014-08-29 14:25:00,32.64,32.66,32.64,32.64,88500.0,31.9054,31.9249,31.9054,31.9054,88500.0
2014-08-29 14:30:00,32.65,32.65,32.64,32.64,36200.0,31.9151,31.9151,31.9054,31.9054,36200.0
2014-08-29 14:35:00,32.64,32.65,32.64,32.65,32300.0,31.9054,31.9151,31.9054,31.9151,32300.0
2014-08-29 14:40:00,32.65,32.65,32.6,32.6,118300.0,31.9151,31.9151,31.8663,31.8663,118300.0
2014-08-29 14:45:00,32.6,32.61,32.58,32.6,134400.0,31.8663,31.876,31.8467,31.8663,134400.0
2014-08-29 14:50:00,32.59,32.61,32.58,32.61,71800.0,31.8565,31.876,31.8467,31.876,71800.0
2014-08-29 14:55:00,32.61,32.62,32.6,32.62,65600.0,31.876,31.8858,31.8663,31.8858,65600.0
2014-08-29 15:00:00,32.62,32.62,32.61,32.62,83300.0,31.8858,31.8858,31.876,31.8858,83300.0
2014-08-29 15:05:00,32.61,32.62,32.6,32.61,229000.0,31.876,31.8858,31.8663,31.876,229000.0
2014-08-29 15:10:00,32.61,32.61,32.58,32.59,106900.0,31.876,31.876,31.8467,31.8565,106900.0
2014-08-29 15:15:00,32.59,32.6,32.58,32.59,132600.0,31.8565,31.8663,31.8467,31.8565,132600.0
2014-08-29 15:20:00,32.59,32.59,32.56,32.56,108000.0,31.8565,31.8565,31.8272,31.8272,108000.0
2014-08-29 15:25:00,32.56,32.58,32.52,32.53,418900.0,31.8272,31.8467,31.7881,31.7978,418900.0
2014-08-29 15:30:00,32.53,32.53,32.51,32.52,174400.0,31.7978,31.7978,31.7783,31.7881,174400.0
2014-08-29 15:35:00,32.52,32.56,32.52,32.55,251300.0,31.7881,31.8272,31.7881,31.8174,251300.0
2014-08-29 15:40:00,32.55,32.55,32.54,32.55,126200.0,31.8174,31.8174,31.8076,31.8174,126200.0
2014-08-29 15:45:00,32.54,32.56,32.5,32.51,734600.0,31.8076,31.8272,31.7685,31.7783,734600.0
2014-08-29 15:50:00,32.51,32.6,32.5,32.6,701900.0,31.7783,31.8663,31.7685,31.8663,701900.0
2014-08-29 15:55:00,32.6,32.61,32.58,32.59,874100.0,31.8663,31.876,31.8467,31.8565,874100.0
2014-09-02 09:30:00,32.43,32.6,32.15,32.36,847300.0,31.7001,31.8663,31.4264,31.6317,847300.0
2014-09-02 09:35:00,32.35,32.5,32.28,32.46,313300.0,31.6219,31.7685,31.5535,31.7294,313300.0
2014-09-02 09:40:00,32.45,32.5,32.39,32.47,219000.0,31.7196,31.7685,31.661,31.7392,219000.0
2014-09-02 09:45:00,32.48,32.55,32.43,32.45,366900.0,31.749,31.8174,31.7001,31.7196,366900.0
2014-09-02 09:50:00,32.46,32.51,32.42,32.49,230300.0,31.7294,31.7783,31.6903,31.7587,230300.0
2014-09-02 09:55:00,32.49,32.49,32.3,32.3,185300.0,31.7587,31.7587,31.573,31.573,185300.0
2014-09-02 10:00:00,32.31,32.33,32.26,32.26,300800.0,31.5828,31.6023,31.5339,31.5339,300800.0
2014-09-02 10:05:00,32.27,32.28,32.16,32.26,417500.0,31.5437,31.5535,31.4362,31.5339,417500.0
2014-09-02 10:10:00,32.26,32.27,32.15,32.16,337800.0,31.5339,31.5437,31.4264,31.4362,337800.0
2014-09-02 10:15:00,32.16,32.19,31.9,31.97,877700.0,31.4362,31.4655,31.182,31.2504,877700.0
2014-09-02 10:20:00,31.97,32.15,31.96,32.15,550700.0,31.2504,31.4264,31.2407,31.4264,550700.0
2014-09-02 10:25:00,32.15,32.19,32.07,32.07,349900.0,31.4264,31.4655,31.3482,31.3482,349900.0
2014-09-02 10:30:00,32.08,32.13,32.03,32.13,314700.0,31.358,31.4068,31.3091,31.4068,314700.0
2014-09-02 10:35:00,32.13,32.15,32.1,32.15,144000.0,31.4068,31.4264,31.3775,31.4264,144000.0
2014-09-02 10:40:00,32.15,32.28,32.15,32.24,294200.0,31.4264,31.5535,31.4264,31.5144,294200.0
2014-09-02 10:45:00,32.23,32.26,32.11,32.11,276500.0,31.5046,31.5339,31.3873,31.3873,276500.0
2014-09-02 10:50:00,32.12,32.15,32.08,32.08,227100.0,31.3971,31.4264,31.358,31.358,227100.0
2014-09-02 10:55:00,32.09,32.18,32.09,32.16,128400.0,31.3677,31.4557,31.3677,31.4362,128400.0
2014-09-02 11:00:00,32.16,32.21,32.14,32.21,166700.0,31.4362,31.485,31.4166,31.485,166700.0
2014-09-02 11:05:00,32.2,32.26,32.17,32.18,342000.0,31.4753,31.5339,31.4459,31.4557,342000.0
2014-09-02 11:10:00,32.19,32.21,32.14,32.14,122000.0,31.4655,31.485,31.4166,31.4166,122000.0
2014-09-02 11:15:00,32.15,32.17,32.1,32.11,146300.0,31.4264,31.4459,31.3775,31.3873,146300.0
2014-09-02 11:20:00,32.1,32.15,32.1,32.14,101300.0,31.3775,31.4264,31.3775,31.4166,101300.0
2014-09-02 11:25:00,32.13,32.15,32.11,32.13,133600.0,31.4068,31.4264,31.3873,31.4068,133600.0
2014-09-02 11:30:00,32.13,32.14,32.08,32.08,178100.0,31.4068,31.4166,31.358,31.358,178100.0
2014-09-02 11:35:00,32.08,32.08,31.99,32.01,334100.0,31.358,31.358,31.27,31.2895,334100.0
2014-09-02 11:40:00,32.02,32.05,31.96,32.03,303800.0,31.2993,31.3286,31.2407,31.3091,303800.0
2014-09-02 11:45:00,32.03,32.04,31.93,31.93,317900.0,31.3091,31.3189,31.2113,31.2113,317900.0
2014-09-02 11:50:00,31.93,31.98,31.92,31.94,155700.0,31.2113,31.2602,31.2016,31.2211,155700.0
2014-09-02 11:55:00,31.95,31.99,31.94,31.96,92800.0,31.2309,31.27,31.2211,31.2407,92800.0
2014-09-02 12:00:00,31.96,31.96,31.84,31.87,428500.0,31.2407,31.2407,31.1234,31.1527,428500.0
2014-09-02 12:05:00,31.88,31.9,31.82,31.82,222100.0,31.1625,31.182,31.1038,31.1038,222100.0
2014-09-02 12:10:00,31.82,31.83,31.73,31.78,658400.0,31.1038,31.1136,31.0158,31.0647,658400.0
2014-09-02 12:15:00,31.78,31.79,31.56,31.57,952900.0,31.0647,31.0745,30.8497,30.8594,952900.0
2014-09-02 12:20:00,31.56,31.73,31.56,31.73,538100.0,30.8497,31.0158,30.8497,31.0158,538100.0
2014-09-02 12:25:00,31.73,31.79,31.66,31.68,333500.0,31.0158,31.0745,30.9474,30.967,333500.0
2014-09-02 12:30:00,31.68,31.7,31.62,31.7,319600.0,30.967,30.9865,30.9083,30.9865,319600.0
2014-09-02 12:35:00,31.69,31.7,31.61,31.66,469900.0,30.9767,30.9865,30.8985,30.9474,469900.0
2014-09-02 12:40:00,31.66,31.7,31.6,31.6,230700.0,30.9474,30.9865,30.8888,30.8888,230700.0
2014-09-02 12:45:00,31.61,31.69,31.57,31.67,298900.0,30.8985,30.9767,30.8594,30.9572,298900.0
2014-09-02 12:50:00,31.66,31.68,31.59,31.6,190500.0,30.9474,30.967,30.879,30.8888,190500.0
2014-09-02 12:55:00,31.59,31.6,31.56,31.57,199400.0,30.879,30.8888,30.8497,30.8594,199400.0
2014-09-02 13:00:00,31.57,31.57,31.5,31.5,419800.0,30.8594,30.8594,30.791,30.791,419800.0
2014-09-02 13:05:00,31.5,31.57,31.48,31.57,210800.0,30.791,30.8594,30.7715,30.8594,210800.0
2014-09-02 13:10:00,31.57,31.64,31.56,31.64,290500.0,30.8594,30.9279,30.8497,30.9279,290500.0
2014-09-02 13:15:00,31.64,31.68,31.6,31.61,219300.0,30.9279,30.967,30.8888,30.8985,219300.0
2014-09-02 13:20:00,31.61,31.61,31.53,31.54,158700.0,30.8985,30.8985,30.8203,30.8301,158700.0
2014-09-02 13:25:00,31.53,31.58,31.53,31.56,197800.0,30.8203,30.8692,30.8203,30.8497,197800.0
2014-09-02 13:30:00,31.56,31.63,31.56,31.58,217100.0,30.8497,30.9181,30.8497,30.8692,217100.0
2014-09-02 13:35:00,31.58,31.62,31.56,31.56,271500.0,30.8692,30.9083,30.8497,30.8497,271500.0
2014-09-02 13:40:00,31.56,31.57,31.51,31.52,280600.0,30.8497,30.8594,30.8008,30.8106,280600.0
2014-09-02 13:45:00,31.51,31.52,31.45,31.48,272100.0,30.8008,30.8106,30.7421,30.7715,272100.0
2014-09-02 13:50:00,31.48,31.57,31.47,31.51,335400.0,30.7715,30.8594,30.7617,30.8008,335400.0
2014-09-02 13:55:00,31.52,31.54,31.5,31.51,160300.0,30.8106,30.8301,30.791,30.8008,160300.0
2014-09-02 14:00:00,31.51,31.51,31.45,31.48,277700.0,30.8008,30.8008,30.7421,30.7715,277700.0
2014-09-02 14:05:00,31.49,31.55,31.47,31.55,259400.0,30.7812,30.8399,30.7617,30.8399,259400.0
2014-09-02 14:10:00,31.54,31.6,31.54,31.55,183600.0,30.8301,30.8888,30.8301,30.8399,183600.0
2014-09-02 14:15:00,31.55,31.59,31.53,31.59,161100.0,30.8399,30.879,30.8203,30.879,161100.0
2014-09-02 14:20:00,31.59,31.6,31.5,31.52,185300.0,30.879,30.8888,30.791,30.8106,185300.0
2014-09-02 14:25:00,31.51,31.54,31.5,31.54,164600.0,30.8008,30.8301,30.791,30.8301,164600.0
2014-09-02 14:30:00,31.53,31.55,31.5,31.5,220100.0,30.8203,30.8399,30.791,30.791,220100.0
2014-09-02 14:35:00,31.5,31.51,31.45,31.48,292000.0,30.791,30.8008,30.7421,30.7715,292000.0
2014-09-02 14:40:00,31.48,31.51,31.46,31.48,199800.0,30.7715,30.8008,30.7519,30.7715,199800.0
2014-09-02 14:45:00,31.48,31.51,31.45,31.47,297100.0,30.7715,30.8008,30.7421,30.7617,297100.0
2014-09-02 14:50:00,31.47,31.51,31.46,31.49,184100.0,30.7617,30.8008,30.7519,30.7812,184100.0
2014-09-02 14:55:00,31.5,31.51,31.5,31.51,166700.0,30.791,30.8008,30.791,30.8008,166700.0
2014-09-02 15:00:00,31.51,31.58,31.5,31.58,348500.0,30.8008,30.8692,30.791,30.8692,348500.0
2014-09-02 15:05:00,31.57,31.58,31.52,31.54,193200.0,30.8594,30.8692,30.8106,30.8301,193200.0
2014-09-02 15:10:00,31.54,31.57,31.52,31.57,210700.0,30.8301,30.8594,30.8106,30.8594,210700.0
2014-09-02 15:15:00,31.57,31.58,31.56,31.58,176000.0,30.8594,30.8692,30.8497,30.8692,176000.0
2014-09-02 15:20:00,31.58,31.58,31.5,31.52,325600.0,30.8692,30.8692,30.791,30.8106,325600.0
2014-09-02 15:25:00,31.51,31.52,31.48,31.5,164900.0,30.8008,30.8106,30.7715,30.791,164900.0
2014-09-02 15:30:00,31.49,31.54,31.49,31.54,343300.0,30.7812,30.8301,30.7812,30.8301,343300.0
2014-09-02 15:35:00,31.54,31.57,31.53,31.55,329000.0,30.8301,30.8594,30.8203,30.8399,329000.0
2014-09-02 15:40:00,31.55,31.67,31.55,31.65,608000.0,30.8399,30.9572,30.8399,30.9376,608000.0
2014-09-02 15:45:00,31.65,31.65,31.57,31.58,624800.0,30.9376,30.9376,30.8594,30.8692,624800.0
2014-09-02 15:50:00,31.57,31.58,31.53,31.56,852900.0,30.8594,30.8692,30.8203,30.8497,852900.0
2014-09-02 15:55:00,31.57,31.57,31.5,31.52,1140100.0,30.8594,30.8594,30.791,30.8106,1140100.0
2014-09-03 09:30:00,31.44,31.44,30.88,31.17,1689900.0,30.7324,30.7324,30.185,30.4684,1689900.0
2014-09-03 09:35:00,31.18,31.29,31.07,31.21,761800.0,30.4782,30.5857,30.3707,30.5075,761800.0
2014-09-03 09:40:00,31.21,31.41,31.2,31.4,714300.0,30.5075,30.703,30.4978,30.6933,714300.0
2014-09-03 09:45:00,31.41,31.59,31.38,31.46,680700.0,30.703,30.879,30.6737,30.7519,680700.0
2014-09-03 09:50:00,31.46,31.5,31.42,31.49,440700.0,30.7519,30.791,30.7128,30.7812,440700.0
2014-09-03 09:55:00,31.48,31.56,31.42,31.51,788600.0,30.7715,30.8497,30.7128,30.8008,788600.0
2014-09-03 10:00:00,31.5,31.54,31.41,31.41,327400.0,30.791,30.8301,30.703,30.703,327400.0
2014-09-03 10:05:00,31.42,31.53,31.38,31.42,665700.0,30.7128,30.8203,30.6737,30.7128,665700.0
2014-09-03 10:10:00,31.42,31.56,31.42,31.55,534400.0,30.7128,30.8497,30.7128,30.8399,534400.0
2014-09-03 10:15:00,31.55,31.62,31.53,31.56,495900.0,30.8399,30.9083,30.8203,30.8497,495900.0
2014-09-03 10:20:00,31.56,31.57,31.42,31.45,338700.0,30.8497,30.8594,30.7128,30.7421,338700.0
2014-09-03 10:25:00,31.46,31.47,31.42,31.45,232100.0,30.7519,30.7617,30.7128,30.7421,232100.0
2014-09-03 10:30:00,31.45,31.5,31.41,31.46,393400.0,30.7421,30.791,30.703,30.7519,393400.0
2014-09-03 10:35:00,31.46,31.52,31.46,31.52,214000.0,30.7519,30.8106,30.7519,30.8106,214000.0
2014-09-03 10:40:00,31.52,31.57,31.52,31.56,149100.0,30.8106,30.8594,30.8106,30.8497,149100.0
2014-09-03 10:45:00,31.57,31.6,31.55,31.6,163300.0,30.8594,30.8888,30.8399,30.8888,163300.0
2014-09-03 10:50:00,31.59,31.6,31.53,31.55,121100.0,30.879,30.8888,30.8203,30.8399,121100.0
2014-09-03 10:55:00,31.55,31.65,31.54,31.61,511000.0,30.8399,30.9376,30.8301,30.8985,511000.0
2014-09-03 11:00:00,31.62,31.67,31.6,31.6,251600.0,30.9083,30.9572,30.8888,30.8888,251600.0
2014-09-03 11:05:00,31.6,31.64,31.59,31.61,209300.0,30.8888,30.9279,30.879,30.8985,209300.0
2014-09-03 11:10:00,31.61,31.62,31.56,31.57,106900.0,30.8985,30.9083,30.8497,30.8594,106900.0
2014-09-03 11:15:00,31.57,31.57,31.5,31.54,353900.0,30.8594,30.8594,30.791,30.8301,353900.0
2014-09-03 11:20:00,31.54,31.61,31.54,31.57,132700.0,30.8301,30.8985,30.8301,30.8594,132700.0
2014-09-03 11:25:00,31.56,31.58,31.46,31.46,175200.0,30.8497,30.8692,30.7519,30.7519,175200.0
2014-09-03 11:30:00,31.46,31.52,31.43,31.5,176600.0,30.7519,30.8106,30.7226,30.791,176600.0
2014-09-03 11:35:00,31.5,31.52,31.49,31.5,92000.0,30.791,30.8106,30.7812,30.791,92000.0
2014-09-03 11:40:00,31.49,31.5,31.4,31.4,86000.0,30.7812,30.791,30.6933,30.6933,86000.0
2014-09-03 11:45:00,31.41,31.43,31.3,31.31,290000.0,30.703,30.7226,30.5955,30.6053,290000.0
2014-09-03 11:50:00,31.31,31.33,31.29,31.33,197600.0,30.6053,30.6248,30.5857,30.6248,197600.0
2014-09-03 11:55:00,31.33,31.35,31.22,31.23,239500.0,30.6248,30.6444,30.5173,30.5271,239500.0
2014-09-03 12:00:00,31.23,31.26,31.13,31.13,331500.0,30.5271,30.5564,30.4293,30.4293,331500.0
2014-09-03 12:05:00,31.14,31.19,31.12,31.17,167300.0,30.4391,30.488,30.4196,30.4684,167300.0
2014-09-03 12:10:00,31.17,31.25,31.16,31.24,264100.0,30.4684,30.5466,30.4587,30.5369,264100.0
2014-09-03 12:15:00,31.25,31.25,31.19,31.23,209200.0,30.5466,30.5466,30.488,30.5271,209200.0
2014-09-03 12:20:00,31.22,31.26,31.2,31.24,303900.0,30.5173,30.5564,30.4978,30.5369,303900.0
2014-09-03 12:25:00,31.24,31.26,31.24,31.25,147000.0,30.5369,30.5564,30.5369,30.5466,147000.0
2014-09-03 12:30:00,31.25,31.27,31.24,31.27,148900.0,30.5466,30.5662,30.5369,30.5662,148900.0
2014-09-03 12:35:00,31.27,31.3,31.23,31.25,255400.0,30.5662,30.5955,30.5271,30.5466,255400.0
2014-09-03 12:40:00,31.24,31.28,31.24,31.24,128300.0,30.5369,30.576,30.5369,30.5369,128300.0
2014-09-03 12:45:00,31.25,31.27,31.22,31.26,100500.0,30.5466,30.5662,30.5173,30.5564,100500.0
2014-09-03 12:50:00,31.26,31.28,31.25,31.25,134400.0,30.5564,30.576,30.5466,30.5466,134400.0
2014-09-03 12:55:00,31.26,31.28,31.17,31.18,191600.0,30.5564,30.576,30.4684,30.4782,191600.0
2014-09-03 13:00:00,31.18,31.2,31.16,31.2,102700.0,30.4782,30.4978,30.4587,30.4978,102700.0
2014-09-03 13:05:00,31.2,31.27,31.19,31.23,109600.0,30.4978,30.5662,30.488,30.5271,109600.0
2014-09-03 13:10:00,31.23,31.25,31.19,31.25,130900.0,30.5271,30.5466,30.488,30.5466,130900.0
2014-09-03 13:15:00,31.25,31.27,31.23,31.25,65200.0,30.5466,30.5662,30.5271,30.5466,65200.0
2014-09-03 13:20:00,31.25,31.29,31.24,31.29,100900.0,30.5466,30.5857,30.5369,30.5857,100900.0
2014-09-03 13:25:00,31.29,31.41,31.28,31.38,181700.0,30.5857,30.703,30.576,30.6737,181700.0
2014-09-03 13:30:00,31.39,31.46,31.39,31.46,128400.0,30.6835,30.7519,30.6835,30.7519,128400.0
2014-09-03 13:35:00,31.46,31.47,31.4,31.44,107100.0,30.7519,30.7617,30.6933,30.7324,107100.0
2014-09-03 13:40:00,31.45,31.48,31.45,31.46,104400.0,30.7421,30.7715,30.7421,30.7519,104400.0
2014-09-03 13:45:00,31.46,31.49,31.44,31.44,111000.0,30.7519,30.7812,30.7324,30.7324,111000.0
2014-09-03 13:50:00,31.44,31.44,31.38,31.4,100200.0,30.7324,30.7324,30.6737,30.6933,100200.0
2014-09-03 13:55:00,31.4,31.47,31.38,31.47,192200.0,30.6933,30.7617,30.6737,30.7617,192200.0
2014-09-03 14:00:00,31.46,31.5,31.46,31.49,56500.0,30.7519,30.791,30.7519,30.7812,56500.0
2014-09-03 14:05:00,31.49,31.5,31.46,31.49,84800.0,30.7812,30.791,30.7519,30.7812,84800.0
2014-09-03 14:10:00,31.5,31.54,31.49,31.53,127300.0,30.791,30.8301,30.7812,30.8203,127300.0
2014-09-03 14:15:00,31.54,31.56,31.49,31.5,153900.0,30.8301,30.8497,30.7812,30.791,153900.0
2014-09-03 14:20:00,31.51,31.54,31.46,31.47,127300.0,30.8008,30.8301,30.7519,30.7617,127300.0
2014-09-03 14:25:00,31.48,31.49,31.44,31.48,93700.0,30.7715,30.7812,30.7324,30.7715,93700.0
2014-09-03 14:30:00,31.48,31.49,31.45,31.46,51500.0,30.7715,30.7812,30.7421,30.7519,51500.0
2014-09-03 14:35:00,31.46,31.52,31.46,31.48,74100.0,30.7519,30.8106,30.7519,30.7715,74100.0
2014-09-03 14:40:00,31.49,31.5,31.47,31.5,66000.0,30.7812,30.791,30.7617,30.791,66000.0
2014-09-03 14:45:00,31.5,31.5,31.42,31.42,133300.0,30.791,30.791,30.7128,30.7128,133300.0
2014-09-03 14:50:00,31.41,31.45,31.41,31.45,86800.0,30.703,30.7421,30.703,30.7421,86800.0
2014-09-03 14:55:00,31.44,31.45,31.41,31.43,64600.0,30.7324,30.7421,30.703,30.7226,64600.0
2014-09-03 15:00:00,31.43,31.43,31.36,31.4,195300.0,30.7226,30.7226,30.6542,30.6933,195300.0
2014-09-03 15:05:00,31.4,31.42,31.35,31.42,117200.0,30.6933,30.7128,30.6444,30.7128,117200.0
2014-09-03 15:10:00,31.42,31.45,31.42,31.45,123000.0,30.7128,30.7421,30.7128,30.7421,123000.0
2014-09-03 15:15:00,31.45,31.52,31.44,31.52,119300.0,30.7421,30.8106,30.7324,30.8106,119300.0
2014-09-03 15:20:00,31.51,31.52,31.47,31.48,154000.0,30.8008,30.8106,30.7617,30.7715,154000.0
2014-09-03 15:25:00,31.48,31.53,31.47,31.53,223900.0,30.7715,30.8203,30.7617,30.8203,223900.0
2014-09-03 15:30:00,31.53,31.53,31.5,31.5,157400.0,30.8203,30.8203,30.791,30.791,157400.0
2014-09-03 15:35:00,31.51,31.52,31.48,31.48,145400.0,30.8008,30.8106,30.7715,30.7715,145400.0
2014-09-03 15:40:00,31.48,31.49,31.43,31.43,394900.0,30.7715,30.7812,30.7226,30.7226,394900.0
2014-09-03 15:45:00,31.44,31.5,31.43,31.5,269100.0,30.7324,30.791,30.7226,30.791,269100.0
2014-09-03 15:50:00,31.5,31.59,31.5,31.58,877400.0,30.791,30.879,30.791,30.8692,877400.0
2014-09-03 15:55:00,31.58,31.69,31.57,31.68,1538900.0,30.8692,30.9767,30.8594,30.967,1538900.0
2014-09-04 09:30:00,31.96,32.59,31.83,32.59,2013400.0,31.2407,31.8565,31.1136,31.8565,2013400.0
2014-09-04 09:35:00,32.59,32.83,32.57,32.65,1773100.0,31.8565,32.0911,31.8369,31.9151,1773100.0
2014-09-04 09:40:00,32.64,32.65,32.41,32.46,725000.0,31.9054,31.9151,31.6805,31.7294,725000.0
2014-09-04 09:45:00,32.46,32.65,31.96,32.51,496500.0,31.7294,31.9151,31.2407,31.7783,496500.0
2014-09-04 09:50:00,32.51,32.73,32.51,32.61,484700.0,31.7783,31.9933,31.7783,31.876,484700.0
2014-09-04 09:55:00,32.62,32.78,32.58,32.7,469000.0,31.8858,32.0422,31.8467,31.964,469000.0
2014-09-04 10:00:00,32.71,32.75,32.66,32.73,470800.0,31.9738,32.0129,31.9249,31.9933,470800.0
2014-09-04 10:05:00,32.72,32.79,32.68,32.76,595500.0,31.9836,32.052,31.9445,32.0227,595500.0
2014-09-04 10:10:00,32.77,32.77,32.67,32.71,505300.0,32.0324,32.0324,31.9347,31.9738,505300.0
2014-09-04 10:15:00,32.72,32.74,32.61,32.66,427300.0,31.9836,32.0031,31.876,31.9249,427300.0
2014-09-04 10:20:00,32.66,32.74,32.66,32.71,192600.0,31.9249,32.0031,31.9249,31.9738,192600.0
2014-09-04 10:25:00,32.71,32.72,32.58,32.63,456900.0,31.9738,31.9836,31.8467,31.8956,456900.0
2014-09-04 10:30:00,32.64,32.66,32.6,32.62,239100.0,31.9054,31.9249,31.8663,31.8858,239100.0
2014-09-04 10:35:00,32.62,32.62,32.47,32.48,530400.0,31.8858,31.8858,31.7392,31.749,530400.0
2014-09-04 10:40:00,32.48,32.56,32.46,32.55,287200.0,31.749,31.8272,31.7294,31.8174,287200.0
2014-09-04 10:45:00,32.55,32.59,32.55,32.56,245900.0,31.8174,31.8565,31.8174,31.8272,245900.0
2014-09-04 10:50:00,32.56,32.58,32.55,32.57,157300.0,31.8272,31.8467,31.8174,31.8369,157300.0
2014-09-04 10:55:00,32.57,32.57,32.5,32.51,179400.0,31.8369,31.8369,31.7685,31.7783,179400.0
2014-09-04 11:00:00,32.51,32.51,32.46,32.47,334500.0,31.7783,31.7783,31.7294,31.7392,334500.0
2014-09-04 11:05:00,32.48,32.5,32.47,32.49,193300.0,31.749,31.7685,31.7392,31.7587,193300.0
2014-09-04 11:10:00,32.49,32.52,32.45,32.45,390200.0,31.7587,31.7881,31.7196,31.7196,390200.0
2014-09-04 11:15:00,32.45,32.5,32.41,32.48,326700.0,31.7196,31.7685,31.6805,31.749,326700.0
2014-09-04 11:20:00,32.47,32.47,32.41,32.41,253900.0,31.7392,31.7392,31.6805,31.6805,253900.0
2014-09-04 11:25:00,32.41,32.43,32.33,32.33,357100.0,31.6805,31.7001,31.6023,31.6023,357100.0
2014-09-04 11:30:00,32.34,32.37,32.28,32.33,465400.0,31.6121,31.6414,31.5535,31.6023,465400.0
2014-09-04 11:35:00,32.34,32.35,32.29,32.33,181600.0,31.6121,31.6219,31.5632,31.6023,181600.0
2014-09-04 11:40:00,32.33,32.37,32.33,32.36,120000.0,31.6023,31.6414,31.6023,31.6317,120000.0
2014-09-04 11:45:00,32.36,32.37,32.32,32.34,198400.0,31.6317,31.6414,31.5926,31.6121,198400.0
2014-09-04 11:50:00,32.34,32.35,32.25,32.29,294600.0,31.6121,31.6219,31.5241,31.5632,294600.0
2014-09-04 11:55:00,32.3,32.3,32.24,32.25,106500.0,31.573,31.573,31.5144,31.5241,106500.0
2014-09-04 12:00:00,32.26,32.31,32.23,32.31,176600.0,31.5339,31.5828,31.5046,31.5828,176600.0
2014-09-04 12:05:00,32.31,32.34,32.26,32.29,127000.0,31.5828,31.6121,31.5339,31.5632,127000.0
2014-09-04 12:10:00,32.28,32.33,32.27,32.3,187000.0,31.5535,31.6023,31.5437,31.573,187000.0
2014-09-04 12:15:00,32.3,32.36,32.3,32.34,108600.0,31.573,31.6317,31.573,31.6121,108600.0
2014-09-04 12:20:00,32.34,32.35,32.3,32.34,127400.0,31.6121,31.6219,31.573,31.6121,127400.0
2014-09-04 12:25:00,32.34,32.36,32.34,32.35,87600.0,31.6121,31.6317,31.6121,31.6219,87600.0
2014-09-04 12:30:00,32.34,32.35,32.23,32.24,156100.0,31.6121,31.6219,31.5046,31.5144,156100.0
2014-09-04 12:35:00,32.23,32.25,32.21,32.24,261600.0,31.5046,31.5241,31.485,31.5144,261600.0
2014-09-04 12:40:00,32.24,32.25,32.21,32.22,68100.0,31.5144,31.5241,31.485,31.4948,68100.0
2014-09-04 12:45:00,32.22,32.28,32.22,32.28,197300.0,31.4948,31.5535,31.4948,31.5535,197300.0
2014-09-04 12:50:00,32.28,32.4,32.28,32.38,244000.0,31.5535,31.6708,31.5535,31.6512,244000.0
2014-09-04 12:55:00,32.39,32.43,32.3,32.33,186700.0,31.661,31.7001,31.573,31.6023,186700.0
2014-09-04 13:00:00,32.32,32.4,32.32,32.35,152600.0,31.5926,31.6708,31.5926,31.6219,152600.0
2014-09-04 13:05:00,32.35,32.44,32.34,32.43,95900.0,31.6219,31.7099,31.6121,31.7001,95900.0
2014-09-04 13:10:00,32.43,32.45,32.37,32.4,100200.0,31.7001,31.7196,31.6414,31.6708,100200.0
2014-09-04 13:15:00,32.4,32.48,32.39,32.47,107700.0,31.6708,31.749,31.661,31.7392,107700.0
2014-09-04 13:20:00,32.47,32.49,32.4,32.47,190800.0,31.7392,31.7587,31.6708,31.7392,190800.0
2014-09-04 13:25:00,32.48,32.48,32.42,32.43,85100.0,31.749,31.749,31.6903,31.7001,85100.0
2014-09-04 13:30:00,32.42,32.46,32.41,32.44,65500.0,31.6903,31.7294,31.6805,31.7099,65500.0
2014-09-04 13:35:00,32.44,32.45,32.42,32.45,43700.0,31.7099,31.7196,31.6903,31.7196,43700.0
2014-09-04 13:40:00,32.44,32.48,32.44,32.48,97200.0,31.7099,31.749,31.7099,31.749,97200.0
2014-09-04 13:45:00,32.48,32.48,32.43,32.45,91200.0,31.749,31.749,31.7001,31.7196,91200.0
2014-09-04 13:50:00,32.44,32.44,32.35,32.35,267500.0,31.7099,31.7099,31.6219,31.6219,267500.0
2014-09-04 13:55:00,32.35,32.38,32.32,32.38,237300.0,31.6219,31.6512,31.5926,31.6512,237300.0
2014-09-04 14:00:00,32.38,32.38,32.35,32.38,116000.0,31.6512,31.6512,31.6219,31.6512,116000.0
2014-09-04 14:05:00,32.38,32.38,32.32,32.32,116300.0,31.6512,31.6512,31.5926,31.5926,116300.0
2014-09-04 14:10:00,32.32,32.38,32.31,32.37,134700.0,31.5926,31.6512,31.5828,31.6414,134700.0
2014-09-04 14:15:00,32.38,32.38,32.33,32.37,90900.0,31.6512,31.6512,31.6023,31.6414,90900.0
2014-09-04 14:20:00,32.36,32.41,32.36,32.37,247300.0,31.6317,31.6805,31.6317,31.6414,247300.0
2014-09-04 14:25:00,32.36,32.38,32.34,32.38,94000.0,31.6317,31.6512,31.6121,31.6512,94000.0
2014-09-04 14:30:00,32.38,32.38,32.3,32.31,170000.0,31.6512,31.6512,31.573,31.5828,170000.0
2014-09-04 14:35:00,32.31,32.34,32.29,32.29,168000.0,31.5828,31.6121,31.5632,31.5632,168000.0
2014-09-04 14:40:00,32.29,32.29,32.2,32.24,223700.0,31.5632,31.5632,31.4753,31.5144,223700.0
2014-09-04 14:45:00,32.25,32.27,32.18,32.19,134000.0,31.5241,31.5437,31.4557,31.4655,134000.0
2014-09-04 14:50:00,32.18,32.2,32.09,32.13,395600.0,31.4557,31.4753,31.3677,31.4068,395600.0
2014-09-04 14:55:00,32.13,32.13,32.06,32.08,289900.0,31.4068,31.4068,31.3384,31.358,289900.0
2014-09-04 15:00:00,32.08,32.11,32.05,32.09,229300.0,31.358,31.3873,31.3286,31.3677,229300.0
2014-09-04 15:05:00,32.09,32.1,32.05,32.08,112800.0,31.3677,31.3775,31.3286,31.358,112800.0
2014-09-04 15:10:00,32.07,32.08,32.05,32.05,194800.0,31.3482,31.358,31.3286,31.3286,194800.0
2014-09-04 15:15:00,32.05,32.09,31.99,32.02,295100.0,31.3286,31.3677,31.27,31.2993,295100.0
2014-09-04 15:20:00,32.02,32.07,31.99,32.06,171000.0,31.2993,31.3482,31.27,31.3384,171000.0
2014-09-04 15:25:00,32.05,32.08,32.04,32.06,149800.0,31.3286,31.358,31.3189,31.3384,149800.0
2014-09-04 15:30:00,32.07,32.07,32.0,32.02,256800.0,31.3482,31.3482,31.2798,31.2993,256800.0
2014-09-04 15:35:00,32.02,32.06,32.02,32.03,211400.0,31.2993,31.3384,31.2993,31.3091,211400.0
2014-09-04 15:40:00,32.04,32.05,32.0,32.02,202600.0,31.3189,31.3286,31.2798,31.2993,202600.0
2014-09-04 15:45:00,32.02,32.06,32.0,32.05,304900.0,31.2993,31.3384,31.2798,31.3286,304900.0
2014-09-04 15:50:00,32.05,32.1,32.05,32.09,443300.0,31.3286,31.3775,31.3286,31.3677,443300.0
2014-09-04 15:55:00,32.09,32.13,32.09,32.12,464100.0,31.3677,31.4068,31.3677,31.3971,464100.0
2014-09-05 09:30:00,32.1,32.33,32.1,32.32,537900.0,31.3775,31.6023,31.3775,31.5926,537900.0
2014-09-05 09:35:00,32.32,32.36,32.19,32.19,334100.0,31.5926,31.6317,31.4655,31.4655,334100.0
2014-09-05 09:40:00,32.19,32.29,32.17,32.22,364500.0,31.4655,31.5632,31.4459,31.4948,364500.0
2014-09-05 09:45:00,32.22,32.4,32.22,32.32,348200.0,31.4948,31.6708,31.4948,31.5926,348200.0
2014-09-05 09:50:00,32.32,32.38,32.29,32.32,418100.0,31.5926,31.6512,31.5632,31.5926,418100.0
2014-09-05 09:55:00,32.33,32.44,32.33,32.35,170500.0,31.6023,31.7099,31.6023,31.6219,170500.0
2014-09-05 10:00:00,32.36,32.44,32.35,32.37,218400.0,31.6317,31.7099,31.6219,31.6414,218400.0
2014-09-05 10:05:00,32.37,32.37,32.3,32.3,256100.0,31.6414,31.6414,31.573,31.573,256100.0
2014-09-05 10:10:00,32.3,32.33,32.22,32.22,229500.0,31.573,31.6023,31.4948,31.4948,229500.0
2014-09-05 10:15:00,32.23,32.25,32.18,32.19,212500.0,31.5046,31.5241,31.4557,31.4655,212500.0
2014-09-05 10:20:00,32.19,32.27,32.17,32.24,272700.0,31.4655,31.5437,31.4459,31.5144,272700.0
2014-09-05 10:25:00,32.24,32.26,32.18,32.21,174200.0,31.5144,31.5339,31.4557,31.485,174200.0
2014-09-05 10:30:00,32.21,32.23,32.14,32.19,131700.0,31.485,31.5046,31.4166,31.4655,131700.0
2014-09-05 10:35:00,32.19,32.23,32.11,32.13,169100.0,31.4655,31.5046,31.3873,31.4068,169100.0
2014-09-05 10:40:00,32.12,32.13,32.04,32.1,316700.0,31.3971,31.4068,31.3189,31.3775,316700.0
2014-09-05 10:45:00,32.11,32.12,32.03,32.05,153800.0,31.3873,31.3971,31.3091,31.3286,153800.0
2014-09-05 10:50:00,32.04,32.11,32.02,32.11,167600.0,31.3189,31.3873,31.2993,31.3873,167600.0
2014-09-05 10:55:00,32.09,32.11,32.06,32.08,96000.0,31.3677,31.3873,31.3384,31.358,96000.0
2014-09-05 11:00:00,32.08,32.11,32.03,32.09,106000.0,31.358,31.3873,31.3091,31.3677,106000.0
2014-09-05 11:05:00,32.09,32.17,32.07,32.17,118800.0,31.3677,31.4459,31.3482,31.4459,118800.0
2014-09-05 11:10:00,32.17,32.18,32.13,32.13,119600.0,31.4459,31.4557,31.4068,31.4068,119600.0
2014-09-05 11:15:00,32.14,32.19,32.12,32.16,254900.0,31.4166,31.4655,31.3971,31.4362,254900.0
2014-09-05 11:20:00,32.15,32.24,32.14,32.24,86700.0,31.4264,31.5144,31.4166,31.5144,86700.0
2014-09-05 11:25:00,32.24,32.25,32.18,32.21,91800.0,31.5144,31.5241,31.4557,31.485,91800.0
2014-09-05 11:30:00,32.2,32.23,32.14,32.15,91100.0,31.4753,31.5046,31.4166,31.4264,91100.0
2014-09-05 11:35:00,32.15,32.21,32.15,32.19,65700.0,31.4264,31.485,31.4264,31.4655,65700.0
2014-09-05 11:40:00,32.2,32.25,32.18,32.23,81800.0,31.4753,31.5241,31.4557,31.5046,81800.0
2014-09-05 11:45:00,32.23,32.27,32.23,32.26,51100.0,31.5046,31.5437,31.5046,31.5339,51100.0
2014-09-05 11:50:00,32.26,32.31,32.26,32.3,74600.0,31.5339,31.5828,31.5339,31.573,74600.0
2014-09-05 11:55:00,32.3,32.32,32.27,32.28,107100.0,31.573,31.5926,31.5437,31.5535,107100.0
2014-09-05 12:00:00,32.29,32.32,32.27,32.28,56400.0,31.5632,31.5926,31.5437,31.5535,56400.0
2014-09-05 12:05:00,32.27,32.31,32.26,32.29,106500.0,31.5437,31.5828,31.5339,31.5632,106500.0
2014-09-05 12:10:00,32.29,32.32,32.28,32.32,59900.0,31.5632,31.5926,31.5535,31.5926,59900.0
2014-09-05 12:15:00,32.33,32.35,32.28,32.32,184900.0,31.6023,31.6219,31.5535,31.5926,184900.0
2014-09-05 12:20:00,32.32,32.36,32.3,32.36,212000.0,31.5926,31.6317,31.573,31.6317,212000.0
2014-09-05 12:25:00,32.36,32.4,32.35,32.38,74600.0,31.6317,31.6708,31.6219,31.6512,74600.0
2014-09-05 12:30:00,32.38,32.44,32.38,32.43,180000.0,31.6512,31.7099,31.6512,31.7001,180000.0
2014-09-05 12:35:00,32.43,32.43,32.37,32.43,88900.0,31.7001,31.7001,31.6414,31.7001,88900.0
2014-09-05 12:40:00,32.42,32.44,32.38,32.38,110800.0,31.6903,31.7099,31.6512,31.6512,110800.0
2014-09-05 12:45:00,32.38,32.44,32.38,32.42,84800.0,31.6512,31.7099,31.6512,31.6903,84800.0
2014-09-05 12:50:00,32.42,32.43,32.4,32.41,82600.0,31.6903,31.7001,31.6708,31.6805,82600.0
2014-09-05 12:55:00,32.42,32.44,32.41,32.43,218700.0,31.6903,31.7099,31.6805,31.7001,218700.0
2014-09-05 13:00:00,32.44,32.44,32.42,32.44,91700.0,31.7099,31.7099,31.6903,31.7099,91700.0
2014-09-05 13:05:00,32.44,32.48,32.43,32.48,180500.0,31.7099,31.749,31.7001,31.749,180500.0
2014-09-05 13:10:00,32.48,32.48,32.47,32.48,37500.0,31.749,31.749,31.7392,31.749,37500.0
2014-09-05 13:15:00,32.48,32.51,32.47,32.5,298600.0,31.749,31.7783,31.7392,31.7685,298600.0
2014-09-05 13:20:00,32.5,32.5,32.43,32.44,117000.0,31.7685,31.7685,31.7001,31.7099,117000.0
2014-09-05 13:25:00,32.44,32.44,32.38,32.42,126600.0,31.7099,31.7099,31.6512,31.6903,126600.0
2014-09-05 13:30:00,32.42,32.48,32.41,32.47,124700.0,31.6903,31.749,31.6805,31.7392,124700.0
2014-09-05 13:35:00,32.47,32.5,32.46,32.5,186400.0,31.7392,31.7685,31.7294,31.7685,186400.0
2014-09-05 13:40:00,32.5,32.5,32.46,32.46,112600.0,31.7685,31.7685,31.7294,31.7294,112600.0
2014-09-05 13:45:00,32.47,32.51,32.46,32.51,80600.0,31.7392,31.7783,31.7294,31.7783,80600.0
2014-09-05 13:50:00,32.5,32.52,32.49,32.5,154200.0,31.7685,31.7881,31.7587,31.7685,154200.0
2014-09-05 13:55:00,32.51,32.51,32.5,32.5,51700.0,31.7783,31.7783,31.7685,31.7685,51700.0
2014-09-05 14:00:00,32.51,32.51,32.48,32.5,148400.0,31.7783,31.7783,31.749,31.7685,148400.0
2014-09-05 14:05:00,32.49,32.51,32.46,32.51,112700.0,31.7587,31.7783,31.7294,31.7783,112700.0
2014-09-05 14:10:00,32.51,32.58,32.5,32.58,176400.0,31.7783,31.8467,31.7685,31.8467,176400.0
2014-09-05 14:15:00,32.58,32.6,32.55,32.59,319900.0,31.8467,31.8663,31.8174,31.8565,319900.0
2014-09-05 14:20:00,32.59,32.64,32.59,32.63,192400.0,31.8565,31.9054,31.8565,31.8956,192400.0
2014-09-05 14:25:00,32.64,32.68,32.63,32.68,171400.0,31.9054,31.9445,31.8956,31.9445,171400.0
2014-09-05 14:30:00,32.68,32.68,32.61,32.67,167900.0,31.9445,31.9445,31.876,31.9347,167900.0
2014-09-05 14:35:00,32.67,32.72,32.66,32.71,165100.0,31.9347,31.9836,31.9249,31.9738,165100.0
2014-09-05 14:40:00,32.72,32.74,32.65,32.66,216200.0,31.9836,32.0031,31.9151,31.9249,216200.0
2014-09-05 14:45:00,32.67,32.69,32.63,32.68,174500.0,31.9347,31.9542,31.8956,31.9445,174500.0
2014-09-05 14:50:00,32.68,32.73,32.67,32.72,216300.0,31.9445,31.9933,31.9347,31.9836,216300.0
2014-09-05 14:55:00,32.72,32.75,32.71,32.75,194900.0,31.9836,32.0129,31.9738,32.0129,194900.0
2014-09-05 15:00:00,32.74,32.8,32.73,32.8,322400.0,32.0031,32.0618,31.9933,32.0618,322400.0
2014-09-05 15:05:00,32.79,32.85,32.78,32.84,306200.0,32.052,32.1106,32.0422,32.1009,306200.0
2014-09-05 15:10:00,32.84,32.85,32.83,32.85,114000.0,32.1009,32.1106,32.0911,32.1106,114000.0
2014-09-05 15:15:00,32.85,32.86,32.8,32.84,314700.0,32.1106,32.1204,32.0618,32.1009,314700.0
2014-09-05 15:20:00,32.84,32.85,32.77,32.8,316800.0,32.1009,32.1106,32.0324,32.0618,316800.0
2014-09-05 15:25:00,32.8,32.88,32.8,32.86,309100.0,32.0618,32.14,32.0618,32.1204,309100.0
2014-09-05 15:30:00,32.84,32.87,32.81,32.84,394600.0,32.1009,32.1302,32.0715,32.1009,394600.0
2014-09-05 15:35:00,32.84,32.86,32.83,32.86,163400.0,32.1009,32.1204,32.0911,32.1204,163400.0
2014-09-05 15:40:00,32.86,32.88,32.83,32.88,279900.0,32.1204,32.14,32.0911,32.14,279900.0
2014-09-05 15:45:00,32.88,32.9,32.87,32.9,572000.0,32.14,32.1595,32.1302,32.1595,572000.0
2014-09-05 15:50:00,32.9,32.95,32.9,32.9,770300.0,32.1595,32.2084,32.1595,32.1595,770300.0
2014-09-05 15:55:00,32.91,32.94,32.89,32.94,965300.0,32.1693,32.1986,32.1497,32.1986,965300.0
2014-09-08 09:30:00,32.99,33.15,32.84,33.15,632400.0,32.2475,32.4039,32.1009,32.4039,632400.0
2014-09-08 09:35:00,33.14,33.19,33.05,33.05,330600.0,32.3941,32.443,32.3061,32.3061,330600.0
2014-09-08 09:40:00,33.05,33.13,33.02,33.06,363000.0,32.3061,32.3843,32.2768,32.3159,363000.0
2014-09-08 09:45:00,33.06,33.15,33.0,33.12,452600.0,32.3159,32.4039,32.2573,32.3746,452600.0
2014-09-08 09:50:00,33.13,33.33,33.09,33.28,732400.0,32.3843,32.5798,32.3452,32.531,732400.0
2014-09-08 09:55:00,33.29,33.37,33.28,33.33,428700.0,32.5407,32.6189,32.531,32.5798,428700.0
2014-09-08 10:00:00,33.34,33.4,33.31,33.31,476600.0,32.5896,32.6483,32.5603,32.5603,476600.0
2014-09-08 10:05:00,33.31,33.35,33.26,33.27,325700.0,32.5603,32.5994,32.5114,32.5212,325700.0
2014-09-08 10:10:00,33.28,33.3,33.23,33.25,292900.0,32.531,32.5505,32.4821,32.5016,292900.0
2014-09-08 10:15:00,33.25,33.25,33.14,33.15,453600.0,32.5016,32.5016,32.3941,32.4039,453600.0
2014-09-08 10:20:00,33.16,33.21,33.11,33.19,207700.0,32.4137,32.4625,32.3648,32.443,207700.0
2014-09-08 10:25:00,33.19,33.24,33.13,33.16,167800.0,32.443,32.4919,32.3843,32.4137,167800.0
2014-09-08 10:30:00,33.16,33.16,33.09,33.14,370500.0,32.4137,32.4137,32.3452,32.3941,370500.0
2014-09-08 10:35:00,33.15,33.22,33.1,33.22,350000.0,32.4039,32.4723,32.355,32.4723,350000.0
2014-09-08 10:40:00,33.23,33.3,33.21,33.27,282600.0,32.4821,32.5505,32.4625,32.5212,282600.0
2014-09-08 10:45:00,33.28,33.34,33.27,33.34,261800.0,32.531,32.5896,32.5212,32.5896,261800.0
2014-09-08 10:50:00,33.34,33.37,33.26,33.32,268200.0,32.5896,32.6189,32.5114,32.5701,268200.0
2014-09-08 10:55:00,33.31,33.37,33.29,33.35,273800.0,32.5603,32.6189,32.5407,32.5994,273800.0
2014-09-08 11:00:00,33.34,33.36,33.32,33.36,166400.0,32.5896,32.6092,32.5701,32.6092,166400.0
2014-09-08 11:05:00,33.35,33.41,33.32,33.33,296700.0,32.5994,32.658,32.5701,32.5798,296700.0
2014-09-08 11:10:00,33.33,33.4,33.32,33.33,303900.0,32.5798,32.6483,32.5701,32.5798,303900.0
2014-09-08 11:15:00,33.33,33.4,33.33,33.4,115500.0,32.5798,32.6483,32.5798,32.6483,115500.0
2014-09-08 11:20:00,33.39,33.41,33.36,33.39,141800.0,32.6385,32.658,32.6092,32.6385,141800.0
2014-09-08 11:25:00,33.39,33.4,33.32,33.33,126000.0,32.6385,32.6483,32.5701,32.5798,126000.0
2014-09-08 11:30:00,33.33,33.34,33.3,33.34,135800.0,32.5798,32.5896,32.5505,32.5896,135800.0
2014-09-08 11:35:00,33.34,33.36,33.26,33.27,167900.0,32.5896,32.6092,32.5114,32.5212,167900.0
2014-09-08 11:40:00,33.26,33.27,33.2,33.21,133800.0,32.5114,32.5212,32.4528,32.4625,133800.0
2014-09-08 11:45:00,33.22,33.25,33.18,33.19,175500.0,32.4723,32.5016,32.4332,32.443,175500.0
2014-09-08 11:50:00,33.18,33.2,33.09,33.11,313100.0,32.4332,32.4528,32.3452,32.3648,313100.0
2014-09-08 11:55:00,33.09,33.12,33.03,33.08,280200.0,32.3452,32.3746,32.2866,32.3355,280200.0
2014-09-08 12:00:00,33.09,33.16,33.05,33.14,234300.0,32.3452,32.4137,32.3061,32.3941,234300.0
2014-09-08 12:05:00,33.13,33.2,33.11,33.2,242000.0,32.3843,32.4528,32.3648,32.4528,242000.0
2014-09-08 12:10:00,33.2,33.28,33.19,33.26,251700.0,32.4528,32.531,32.443,32.5114,251700.0
2014-09-08 12:15:00,33.27,33.28,33.24,33.24,237300.0,32.5212,32.531,32.4919,32.4919,237300.0
2014-09-08 12:20:00,33.24,33.3,33.24,33.29,95400.0,32.4919,32.5505,32.4919,32.5407,95400.0
2014-09-08 12:25:00,33.29,33.33,33.29,33.33,67200.0,32.5407,32.5798,32.5407,32.5798,67200.0
2014-09-08 12:30:00,33.33,33.33,33.26,33.29,102100.0,32.5798,32.5798,32.5114,32.5407,102100.0
2014-09-08 12:35:00,33.29,33.3,33.26,33.28,60200.0,32.5407,32.5505,32.5114,32.531,60200.0
2014-09-08 12:40:00,33.29,33.29,33.25,33.27,56200.0,32.5407,32.5407,32.5016,32.5212,56200.0
2014-09-08 12:45:00,33.28,33.29,33.21,33.24,62200.0,32.531,32.5407,32.4625,32.4919,62200.0
2014-09-08 12:50:00,33.24,33.28,33.21,33.27,159200.0,32.4919,32.531,32.4625,32.5212,159200.0
2014-09-08 12:55:00,33.28,33.29,33.25,33.25,65300.0,32.531,32.5407,32.5016,32.5016,65300.0
2014-09-08 13:00:00,33.25,33.29,33.23,33.25,55400.0,32.5016,32.5407,32.4821,32.5016,55400.0
2014-09-08 13:05:00,33.25,33.26,33.15,33.18,99300.0,32.5016,32.5114,32.4039,32.4332,99300.0
2014-09-08 13:10:00,33.18,33.2,33.13,33.2,88200.0,32.4332,32.4528,32.3843,32.4528,88200.0
2014-09-08 13:15:00,33.2,33.21,33.09,33.09,177500.0,32.4528,32.4625,32.3452,32.3452,177500.0
2014-09-08 13:20:00,33.09,33.12,33.06,33.1,135200.0,32.3452,32.3746,32.3159,32.355,135200.0
2014-09-08 13:25:00,33.1,33.14,33.06,33.06,138900.0,32.355,32.3941,32.3159,32.3159,138900.0
2014-09-08 13:30:00,33.07,33.09,33.04,33.06,148100.0,32.3257,32.3452,32.2964,32.3159,148100.0
2014-09-08 13:35:00,33.06,33.12,33.04,33.12,95900.0,32.3159,32.3746,32.2964,32.3746,95900.0
2014-09-08 13:40:00,33.12,33.16,33.09,33.1,258900.0,32.3746,32.4137,32.3452,32.355,258900.0
2014-09-08 13:45:00,33.11,33.11,33.04,33.05,87300.0,32.3648,32.3648,32.2964,32.3061,87300.0
2014-09-08 13:50:00,33.06,33.08,33.02,33.04,75000.0,32.3159,32.3355,32.2768,32.2964,75000.0
2014-09-08 13:55:00,33.05,33.12,33.04,33.08,133700.0,32.3061,32.3746,32.2964,32.3355,133700.0
2014-09-08 14:00:00,33.08,33.12,33.07,33.11,141600.0,32.3355,32.3746,32.3257,32.3648,141600.0
2014-09-08 14:05:00,33.11,33.11,33.06,33.1,92100.0,32.3648,32.3648,32.3159,32.355,92100.0
2014-09-08 14:10:00,33.09,33.12,33.07,33.11,90400.0,32.3452,32.3746,32.3257,32.3648,90400.0
2014-09-08 14:15:00,33.11,33.15,33.1,33.12,71400.0,32.3648,32.4039,32.355,32.3746,71400.0
2014-09-08 14:20:00,33.12,33.14,33.1,33.12,46600.0,32.3746,32.3941,32.355,32.3746,46600.0
2014-09-08 14:25:00,33.12,33.13,33.06,33.07,108900.0,32.3746,32.3843,32.3159,32.3257,108900.0
2014-09-08 14:30:00,33.08,33.1,33.07,33.09,79000.0,32.3355,32.355,32.3257,32.3452,79000.0
2014-09-08 14:35:00,33.1,33.11,33.06,33.06,65400.0,32.355,32.3648,32.3159,32.3159,65400.0
2014-09-08 14:40:00,33.07,33.1,33.04,33.08,86900.0,32.3257,32.355,32.2964,32.3355,86900.0
2014-09-08 14:45:00,33.07,33.11,33.06,33.08,65100.0,32.3257,32.3648,32.3159,32.3355,65100.0
2014-09-08 14:50:00,33.07,33.11,33.07,33.08,80300.0,32.3257,32.3648,32.3257,32.3355,80300.0
2014-09-08 14:55:00,33.08,33.11,33.07,33.09,60900.0,32.3355,32.3648,32.3257,32.3452,60900.0
2014-09-08 15:00:00,33.09,33.12,33.06,33.09,142500.0,32.3452,32.3746,32.3159,32.3452,142500.0
2014-09-08 15:05:00,33.09,33.15,33.09,33.13,148500.0,32.3452,32.4039,32.3452,32.3843,148500.0
2014-09-08 15:10:00,33.13,33.16,33.13,33.15,88500.0,32.3843,32.4137,32.3843,32.4039,88500.0
2014-09-08 15:15:00,33.15,33.17,33.14,33.15,129700.0,32.4039,32.4234,32.3941,32.4039,129700.0
2014-09-08 15:20:00,33.15,33.18,33.15,33.16,166800.0,32.4039,32.4332,32.4039,32.4137,166800.0
2014-09-08 15:25:00,33.16,33.22,33.14,33.22,223000.0,32.4137,32.4723,32.3941,32.4723,223000.0
2014-09-08 15:30:00,33.22,33.26,33.21,33.25,217500.0,32.4723,32.5114,32.4625,32.5016,217500.0
2014-09-08 15:35:00,33.25,33.29,33.25,33.27,179800.0,32.5016,32.5407,32.5016,32.5212,179800.0
2014-09-08 15:40:00,33.27,33.29,33.22,33.24,275400.0,32.5212,32.5407,32.4723,32.4919,275400.0
2014-09-08 15:45:00,33.24,33.24,33.17,33.23,283100.0,32.4919,32.4919,32.4234,32.4821,283100.0
2014-09-08 15:50:00,33.23,33.23,33.19,33.2,326000.0,32.4821,32.4821,32.443,32.4528,326000.0
2014-09-08 15:55:00,33.2,33.2,33.13,33.14,551600.0,32.4528,32.4528,32.3843,32.3941,551600.0
2014-09-09 09:30:00,33.01,33.02,32.5,32.56,874200.0,32.267,32.2768,31.7685,31.8272,874200.0
2014-09-09 09:35:00,32.57,32.65,32.52,32.62,387300.0,31.8369,31.9151,31.7881,31.8858,387300.0
2014-09-09 09:40:00,32.62,32.75,32.59,32.66,563000.0,31.8858,32.0129,31.8565,31.9249,563000.0
2014-09-09 09:45:00,32.67,32.76,32.65,32.75,305600.0,31.9347,32.0227,31.9151,32.0129,305600.0
2014-09-09 09:50:00,32.75,32.79,32.71,32.78,319800.0,32.0129,32.052,31.9738,32.0422,319800.0
2014-09-09 09:55:00,32.79,32.79,32.68,32.69,229400.0,32.052,32.052,31.9445,31.9542,229400.0
2014-09-09 10:00:00,32.69,32.73,32.65,32.7,196200.0,31.9542,31.9933,31.9151,31.964,196200.0
2014-09-09 10:05:00,32.69,32.72,32.68,32.69,186900.0,31.9542,31.9836,31.9445,31.9542,186900.0
2014-09-09 10:10:00,32.7,32.7,32.65,32.67,362800.0,31.964,31.964,31.9151,31.9347,362800.0
2014-09-09 10:15:00,32.67,32.68,32.61,32.63,250900.0,31.9347,31.9445,31.876,31.8956,250900.0
2014-09-09 10:20:00,32.64,32.64,32.56,32.61,416100.0,31.9054,31.9054,31.8272,31.876,416100.0
2014-09-09 10:25:00,32.62,32.64,32.6,32.64,246700.0,31.8858,31.9054,31.8663,31.9054,246700.0
2014-09-09 10:30:00,32.64,32.7,32.62,32.62,170200.0,31.9054,31.964,31.8858,31.8858,170200.0
2014-09-09 10:35:00,32.62,32.64,32.58,32.61,138300.0,31.8858,31.9054,31.8467,31.876,138300.0
2014-09-09 10:40:00,32.61,32.64,32.58,32.63,239800.0,31.876,31.9054,31.8467,31.8956,239800.0
2014-09-09 10:45:00,32.62,32.64,32.57,32.58,153300.0,31.8858,31.9054,31.8369,31.8467,153300.0
2014-09-09 10:50:00,32.58,32.59,32.55,32.57,253200.0,31.8467,31.8565,31.8174,31.8369,253200.0
2014-09-09 10:55:00,32.57,32.59,32.54,32.57,251000.0,31.8369,31.8565,31.8076,31.8369,251000.0
2014-09-09 11:00:00,32.57,32.63,32.56,32.62,116200.0,31.8369,31.8956,31.8272,31.8858,116200.0
2014-09-09 11:05:00,32.62,32.63,32.6,32.6,119300.0,31.8858,31.8956,31.8663,31.8663,119300.0
2014-09-09 11:10:00,32.61,32.68,32.6,32.65,117600.0,31.876,31.9445,31.8663,31.9151,117600.0
2014-09-09 11:15:00,32.65,32.67,32.63,32.63,144800.0,31.9151,31.9347,31.8956,31.8956,144800.0
2014-09-09 11:20:00,32.64,32.72,32.64,32.72,100500.0,31.9054,31.9836,31.9054,31.9836,100500.0
2014-09-09 11:25:00,32.72,32.72,32.63,32.64,122000.0,31.9836,31.9836,31.8956,31.9054,122000.0
2014-09-09 11:30:00,32.64,32.65,32.61,32.63,75300.0,31.9054,31.9151,31.876,31.8956,75300.0
2014-09-09 11:35:00,32.62,32.63,32.59,32.59,107600.0,31.8858,31.8956,31.8565,31.8565,107600.0
2014-09-09 11:40:00,32.6,32.63,32.59,32.62,83600.0,31.8663,31.8956,31.8565,31.8858,83600.0
2014-09-09 11:45:00,32.62,32.62,32.57,32.61,156600.0,31.8858,31.8858,31.8369,31.876,156600.0
2014-09-09 11:50:00,32.61,32.62,32.57,32.58,95100.0,31.876,31.8858,31.8369,31.8467,95100.0
2014-09-09 11:55:00,32.59,32.6,32.59,32.6,57300.0,31.8565,31.8663,31.8565,31.8663,57300.0
2014-09-09 12:00:00,32.6,32.61,32.57,32.6,86300.0,31.8663,31.876,31.8369,31.8663,86300.0
2014-09-09 12:05:00,32.59,32.62,32.58,32.61,263100.0,31.8565,31.8858,31.8467,31.876,263100.0
2014-09-09 12:10:00,32.62,32.63,32.55,32.55,151900.0,31.8858,31.8956,31.8174,31.8174,151900.0
2014-09-09 12:15:00,32.56,32.58,32.56,32.57,90900.0,31.8272,31.8467,31.8272,31.8369,90900.0
2014-09-09 12:20:00,32.57,32.57,32.55,32.56,106200.0,31.8369,31.8369,31.8174,31.8272,106200.0
2014-09-09 12:25:00,32.56,32.58,32.54,32.57,157100.0,31.8272,31.8467,31.8076,31.8369,157100.0
2014-09-09 12:30:00,32.57,32.59,32.56,32.58,90800.0,31.8369,31.8565,31.8272,31.8467,90800.0
2014-09-09 12:35:00,32.58,32.58,32.53,32.55,71600.0,31.8467,31.8467,31.7978,31.8174,71600.0
2014-09-09 12:40:00,32.56,32.58,32.55,32.58,38500.0,31.8272,31.8467,31.8174,31.8467,38500.0
2014-09-09 12:45:00,32.58,32.61,32.56,32.57,84100.0,31.8467,31.876,31.8272,31.8369,84100.0
2014-09-09 12:50:00,32.58,32.59,32.53,32.54,130900.0,31.8467,31.8565,31.7978,31.8076,130900.0
2014-09-09 12:55:00,32.54,32.55,32.51,32.55,117500.0,31.8076,31.8174,31.7783,31.8174,117500.0
2014-09-09 13:00:00,32.54,32.61,32.53,32.59,133400.0,31.8076,31.876,31.7978,31.8565,133400.0
2014-09-09 13:05:00,32.59,32.63,32.53,32.53,206000.0,31.8565,31.8956,31.7978,31.7978,206000.0
2014-09-09 13:10:00,32.53,32.62,32.52,32.54,193700.0,31.7978,31.8858,31.7881,31.8076,193700.0
2014-09-09 13:15:00,32.55,32.56,32.52,32.54,307700.0,31.8174,31.8272,31.7881,31.8076,307700.0
2014-09-09 13:20:00,32.54,32.54,32.51,32.52,158400.0,31.8076,31.8076,31.7783,31.7881,158400.0
2014-09-09 13:25:00,32.52,32.56,32.51,32.56,132300.0,31.7881,31.8272,31.7783,31.8272,132300.0
2014-09-09 13:30:00,32.56,32.62,32.55,32.6,97900.0,31.8272,31.8858,31.8174,31.8663,97900.0
2014-09-09 13:35:00,32.59,32.62,32.56,32.58,134400.0,31.8565,31.8858,31.8272,31.8467,134400.0
2014-09-09 13:40:00,32.58,32.64,32.55,32.55,259700.0,31.8467,31.9054,31.8174,31.8174,259700.0
2014-09-09 13:45:00,32.56,32.64,32.55,32.62,247000.0,31.8272,31.9054,31.8174,31.8858,247000.0
2014-09-09 13:50:00,32.62,32.65,32.6,32.62,271200.0,31.8858,31.9151,31.8663,31.8858,271200.0
2014-09-09 13:55:00,32.62,32.68,32.61,32.65,422700.0,31.8858,31.9445,31.876,31.9151,422700.0
2014-09-09 14:00:00,32.66,32.66,32.54,32.57,296400.0,31.9249,31.9249,31.8076,31.8369,296400.0
2014-09-09 14:05:00,32.56,32.56,32.51,32.52,222100.0,31.8272,31.8272,31.7783,31.7881,222100.0
2014-09-09 14:10:00,32.52,32.54,32.51,32.54,135300.0,31.7881,31.8076,31.7783,31.8076,135300.0
2014-09-09 14:15:00,32.53,32.54,32.5,32.54,129800.0,31.7978,31.8076,31.7685,31.8076,129800.0
2014-09-09 14:20:00,32.54,32.55,32.5,32.51,115900.0,31.8076,31.8174,31.7685,31.7783,115900.0
2014-09-09 14:25:00,32.51,32.52,32.46,32.46,177900.0,31.7783,31.7881,31.7294,31.7294,177900.0
2014-09-09 14:30:00,32.46,32.47,32.42,32.43,351300.0,31.7294,31.7392,31.6903,31.7001,351300.0
2014-09-09 14:35:00,32.43,32.43,32.39,32.43,208900.0,31.7001,31.7001,31.661,31.7001,208900.0
2014-09-09 14:40:00,32.43,32.43,32.26,32.26,261600.0,31.7001,31.7001,31.5339,31.5339,261600.0
2014-09-09 14:45:00,32.27,32.3,32.21,32.23,356900.0,31.5437,31.573,31.485,31.5046,356900.0
2014-09-09 14:50:00,32.23,32.29,32.21,32.26,292300.0,31.5046,31.5632,31.485,31.5339,292300.0
2014-09-09 14:55:00,32.26,32.3,32.22,32.29,327200.0,31.5339,31.573,31.4948,31.5632,327200.0
2014-09-09 15:00:00,32.29,32.3,32.21,32.21,219200.0,31.5632,31.573,31.485,31.485,219200.0
2014-09-09 15:05:00,32.21,32.21,32.05,32.06,538300.0,31.485,31.485,31.3286,31.3384,538300.0
2014-09-09 15:10:00,32.05,32.06,31.99,32.0,514500.0,31.3286,31.3384,31.27,31.2798,514500.0
2014-09-09 15:15:00,31.99,32.01,31.92,31.93,329600.0,31.27,31.2895,31.2016,31.2113,329600.0
2014-09-09 15:20:00,31.93,31.95,31.86,31.92,434800.0,31.2113,31.2309,31.1429,31.2016,434800.0
2014-09-09 15:25:00,31.93,32.0,31.9,31.96,300800.0,31.2113,31.2798,31.182,31.2407,300800.0
2014-09-09 15:30:00,31.97,32.0,31.95,31.98,264400.0,31.2504,31.2798,31.2309,31.2602,264400.0
2014-09-09 15:35:00,31.98,32.05,31.97,32.0,360700.0,31.2602,31.3286,31.2504,31.2798,360700.0
2014-09-09 15:40:00,32.0,32.02,31.97,32.0,368800.0,31.2798,31.2993,31.2504,31.2798,368800.0
2014-09-09 15:45:00,32.01,32.01,31.94,31.96,444200.0,31.2895,31.2895,31.2211,31.2407,444200.0
2014-09-09 15:50:00,31.96,31.98,31.92,31.92,307600.0,31.2407,31.2602,31.2016,31.2016,307600.0
2014-09-09 15:55:00,31.93,31.98,31.9,31.98,731100.0,31.2113,31.2602,31.182,31.2602,731100.0
2014-09-10 09:30:00,32.15,32.18,32.0,32.06,976500.0,31.4264,31.4557,31.2798,31.3384,976500.0
2014-09-10 09:35:00,32.05,32.17,31.85,31.87,818900.0,31.3286,31.4459,31.1331,31.1527,818900.0
2014-09-10 09:40:00,31.87,31.95,31.67,31.78,459100.0,31.1527,31.2309,30.9572,31.0647,459100.0
2014-09-10 09:45:00,31.79,31.91,31.78,31.83,443600.0,31.0745,31.1918,31.0647,31.1136,443600.0
2014-09-10 09:50:00,31.84,31.85,31.54,31.64,710000.0,31.1234,31.1331,30.8301,30.9279,710000.0
2014-09-10 09:55:00,31.64,31.66,31.47,31.57,717400.0,30.9279,30.9474,30.7617,30.8594,717400.0
2014-09-10 10:00:00,31.57,31.64,31.55,31.61,325000.0,30.8594,30.9279,30.8399,30.8985,325000.0
2014-09-10 10:05:00,31.6,31.66,31.54,31.61,501900.0,30.8888,30.9474,30.8301,30.8985,501900.0
2014-09-10 10:10:00,31.61,31.66,31.59,31.63,325600.0,30.8985,30.9474,30.879,30.9181,325600.0
2014-09-10 10:15:00,31.63,31.65,31.53,31.53,201800.0,30.9181,30.9376,30.8203,30.8203,201800.0
2014-09-10 10:20:00,31.53,31.58,31.5,31.53,241300.0,30.8203,30.8692,30.791,30.8203,241300.0
2014-09-10 10:25:00,31.52,31.56,31.42,31.54,462000.0,30.8106,30.8497,30.7128,30.8301,462000.0
2014-09-10 10:30:00,31.55,31.56,31.47,31.5,297000.0,30.8399,30.8497,30.7617,30.791,297000.0
2014-09-10 10:35:00,31.5,31.51,31.41,31.47,355000.0,30.791,30.8008,30.703,30.7617,355000.0
2014-09-10 10:40:00,31.46,31.61,31.45,31.54,756200.0,30.7519,30.8985,30.7421,30.8301,756200.0
2014-09-10 10:45:00,31.54,31.55,31.46,31.49,477900.0,30.8301,30.8399,30.7519,30.7812,477900.0
2014-09-10 10:50:00,31.5,31.62,31.5,31.61,217500.0,30.791,30.9083,30.791,30.8985,217500.0
2014-09-10 10:55:00,31.62,31.68,31.57,31.63,313500.0,30.9083,30.967,30.8594,30.9181,313500.0
2014-09-10 11:00:00,31.63,31.69,31.62,31.64,266000.0,30.9181,30.9767,30.9083,30.9279,266000.0
2014-09-10 11:05:00,31.64,31.67,31.58,31.61,135600.0,30.9279,30.9572,30.8692,30.8985,135600.0
2014-09-10 11:10:00,31.61,31.72,31.6,31.71,155400.0,30.8985,31.0061,30.8888,30.9963,155400.0
2014-09-10 11:15:00,31.71,31.75,31.69,31.69,184900.0,30.9963,31.0354,30.9767,30.9767,184900.0
2014-09-10 11:20:00,31.68,31.71,31.63,31.69,236400.0,30.967,30.9963,30.9181,30.9767,236400.0
2014-09-10 11:25:00,31.68,31.69,31.63,31.69,178600.0,30.967,30.9767,30.9181,30.9767,178600.0
2014-09-10 11:30:00,31.69,31.76,31.69,31.75,250600.0,30.9767,31.0452,30.9767,31.0354,250600.0
2014-09-10 11:35:00,31.75,31.79,31.74,31.77,182600.0,31.0354,31.0745,31.0256,31.0549,182600.0
2014-09-10 11:40:00,31.78,31.83,31.72,31.74,300700.0,31.0647,31.1136,31.0061,31.0256,300700.0
2014-09-10 11:45:00,31.75,31.82,31.73,31.79,162300.0,31.0354,31.1038,31.0158,31.0745,162300.0
2014-09-10 11:50:00,31.79,31.81,31.78,31.79,174900.0,31.0745,31.094,31.0647,31.0745,174900.0
2014-09-10 11:55:00,31.79,31.83,31.79,31.83,71100.0,31.0745,31.1136,31.0745,31.1136,71100.0
2014-09-10 12:00:00,31.83,31.86,31.79,31.86,152900.0,31.1136,31.1429,31.0745,31.1429,152900.0
2014-09-10 12:05:00,31.86,31.88,31.82,31.85,507100.0,31.1429,31.1625,31.1038,31.1331,507100.0
2014-09-10 12:10:00,31.85,31.93,31.84,31.92,582700.0,31.1331,31.2113,31.1234,31.2016,582700.0
2014-09-10 12:15:00,31.92,31.98,31.92,31.97,133900.0,31.2016,31.2602,31.2016,31.2504,133900.0
2014-09-10 12:20:00,31.96,31.99,31.92,31.98,260300.0,31.2407,31.27,31.2016,31.2602,260300.0
2014-09-10 12:25:00,31.98,31.99,31.9,31.9,327300.0,31.2602,31.27,31.182,31.182,327300.0
2014-09-10 12:30:00,31.9,31.95,31.89,31.89,189600.0,31.182,31.2309,31.1722,31.1722,189600.0
2014-09-10 12:35:00,31.89,31.92,31.87,31.88,105300.0,31.1722,31.2016,31.1527,31.1625,105300.0
2014-09-10 12:40:00,31.88,31.92,31.87,31.9,290100.0,31.1625,31.2016,31.1527,31.182,290100.0
2014-09-10 12:45:00,31.9,31.95,31.89,31.95,48100.0,31.182,31.2309,31.1722,31.2309,48100.0
2014-09-10 12:50:00,31.95,31.95,31.9,31.92,216300.0,31.2309,31.2309,31.182,31.2016,216300.0
2014-09-10 12:55:00,31.91,31.92,31.85,31.88,173900.0,31.1918,31.2016,31.1331,31.1625,173900.0
2014-09-10 13:00:00,31.88,31.94,31.85,31.92,171300.0,31.1625,31.2211,31.1331,31.2016,171300.0
2014-09-10 13:05:00,31.92,32.0,31.92,31.99,186400.0,31.2016,31.2798,31.2016,31.27,186400.0
2014-09-10 13:10:00,31.99,32.05,31.98,32.04,169700.0,31.27,31.3286,31.2602,31.3189,169700.0
2014-09-10 13:15:00,32.03,32.06,31.96,31.97,186100.0,31.3091,31.3384,31.2407,31.2504,186100.0
2014-09-10 13:20:00,31.97,31.97,31.91,31.92,88400.0,31.2504,31.2504,31.1918,31.2016,88400.0
2014-09-10 13:25:00,31.92,32.02,31.91,32.02,71100.0,31.2016,31.2993,31.1918,31.2993,71100.0
2014-09-10 13:30:00,32.02,32.07,31.99,32.07,418200.0,31.2993,31.3482,31.27,31.3482,418200.0
2014-09-10 13:35:00,32.07,32.07,32.03,32.06,177600.0,31.3482,31.3482,31.3091,31.3384,177600.0
2014-09-10 13:40:00,32.06,32.17,32.05,32.16,229700.0,31.3384,31.4459,31.3286,31.4362,229700.0
2014-09-10 13:45:00,32.16,32.16,32.08,32.11,346500.0,31.4362,31.4362,31.358,31.3873,346500.0
2014-09-10 13:50:00,32.1,32.13,32.04,32.05,217100.0,31.3775,31.4068,31.3189,31.3286,217100.0
2014-09-10 13:55:00,32.05,32.13,32.05,32.07,151100.0,31.3286,31.4068,31.3286,31.3482,151100.0
2014-09-10 14:00:00,32.08,32.12,32.08,32.11,108500.0,31.358,31.3971,31.358,31.3873,108500.0
2014-09-10 14:05:00,32.12,32.12,32.08,32.09,164200.0,31.3971,31.3971,31.358,31.3677,164200.0
2014-09-10 14:10:00,32.09,32.11,32.04,32.06,228200.0,31.3677,31.3873,31.3189,31.3384,228200.0
2014-09-10 14:15:00,32.05,32.05,32.01,32.03,153500.0,31.3286,31.3286,31.2895,31.3091,153500.0
2014-09-10 14:20:00,32.02,32.1,32.02,32.07,85600.0,31.2993,31.3775,31.2993,31.3482,85600.0
2014-09-10 14:25:00,32.08,32.11,32.03,32.06,146000.0,31.358,31.3873,31.3091,31.3384,146000.0
2014-09-10 14:30:00,32.07,32.2,32.06,32.12,419900.0,31.3482,31.4753,31.3384,31.3971,419900.0
2014-09-10 14:35:00,32.12,32.15,32.08,32.09,219900.0,31.3971,31.4264,31.358,31.3677,219900.0
2014-09-10 14:40:00,32.08,32.09,32.07,32.08,162000.0,31.358,31.3677,31.3482,31.358,162000.0
2014-09-10 14:45:00,32.08,32.15,32.05,32.15,413300.0,31.358,31.4264,31.3286,31.4264,413300.0
2014-09-10 14:50:00,32.15,32.16,32.09,32.12,249200.0,31.4264,31.4362,31.3677,31.3971,249200.0
2014-09-10 14:55:00,32.13,32.13,32.04,32.07,166800.0,31.4068,31.4068,31.3189,31.3482,166800.0
2014-09-10 15:00:00,32.07,32.13,32.07,32.13,206100.0,31.3482,31.4068,31.3482,31.4068,206100.0
2014-09-10 15:05:00,32.13,32.15,32.1,32.14,180900.0,31.4068,31.4264,31.3775,31.4166,180900.0
2014-09-10 15:10:00,32.14,32.15,32.11,32.14,214600.0,31.4166,31.4264,31.3873,31.4166,214600.0
2014-09-10 15:15:00,32.14,32.15,32.1,32.12,263000.0,31.4166,31.4264,31.3775,31.3971,263000.0
2014-09-10 15:20:00,32.13,32.14,32.1,32.11,91300.0,31.4068,31.4166,31.3775,31.3873,91300.0
2014-09-10 15:25:00,32.11,32.12,32.06,32.1,114000.0,31.3873,31.3971,31.3384,31.3775,114000.0
2014-09-10 15:30:00,32.1,32.1,32.06,32.08,183100.0,31.3775,31.3775,31.3384,31.358,183100.0
2014-09-10 15:35:00,32.08,32.11,32.07,32.09,195900.0,31.358,31.3873,31.3482,31.3677,195900.0
2014-09-10 15:40:00,32.08,32.11,32.08,32.08,269000.0,31.358,31.3873,31.358,31.358,269000.0
2014-09-10 15:45:00,32.09,32.1,32.05,32.09,259100.0,31.3677,31.3775,31.3286,31.3677,259100.0
2014-09-10 15:50:00,32.09,32.13,32.09,32.1,367300.0,31.3677,31.4068,31.3677,31.3775,367300.0
2014-09-10 15:55:00,32.1,32.1,32.04,32.08,607600.0,31.3775,31.3775,31.3189,31.358,607600.0
2014-09-11 09:30:00,31.85,32.09,31.71,32.06,447800.0,31.1331,31.3677,30.9963,31.3384,447800.0
2014-09-11 09:35:00,32.06,32.19,31.98,32.08,235800.0,31.3384,31.4655,31.2602,31.358,235800.0
2014-09-11 09:40:00,32.08,32.12,31.9,31.93,224500.0,31.358,31.3971,31.182,31.2113,224500.0
2014-09-11 09:45:00,31.94,32.02,31.87,32.0,344800.0,31.2211,31.2993,31.1527,31.2798,344800.0
2014-09-11 09:50:00,32.0,32.18,32.0,32.18,218900.0,31.2798,31.4557,31.2798,31.4557,218900.0
2014-09-11 09:55:00,32.18,32.19,32.09,32.17,150600.0,31.4557,31.4655,31.3677,31.4459,150600.0
2014-09-11 10:00:00,32.17,32.18,32.09,32.09,187200.0,31.4459,31.4557,31.3677,31.3677,187200.0
2014-09-11 10:05:00,32.08,32.12,32.04,32.07,279900.0,31.358,31.3971,31.3189,31.3482,279900.0
2014-09-11 10:10:00,32.07,32.08,32.02,32.06,138400.0,31.3482,31.358,31.2993,31.3384,138400.0
2014-09-11 10:15:00,32.06,32.15,32.06,32.12,113200.0,31.3384,31.4264,31.3384,31.3971,113200.0
2014-09-11 10:20:00,32.12,32.16,32.09,32.12,256100.0,31.3971,31.4362,31.3677,31.3971,256100.0
2014-09-11 10:25:00,32.13,32.15,32.11,32.12,157400.0,31.4068,31.4264,31.3873,31.3971,157400.0
2014-09-11 10:30:00,32.12,32.15,32.06,32.12,267700.0,31.3971,31.4264,31.3384,31.3971,267700.0
2014-09-11 10:35:00,32.11,32.13,31.93,31.99,258500.0,31.3873,31.4068,31.2113,31.27,258500.0
2014-09-11 10:40:00,31.98,31.99,31.93,31.93,99400.0,31.2602,31.27,31.2113,31.2113,99400.0
2014-09-11 10:45:00,31.93,31.99,31.88,31.97,144400.0,31.2113,31.27,31.1625,31.2504,144400.0
2014-09-11 10:50:00,31.97,31.99,31.92,31.97,117000.0,31.2504,31.27,31.2016,31.2504,117000.0
2014-09-11 10:55:00,31.97,32.03,31.93,32.03,135600.0,31.2504,31.3091,31.2113,31.3091,135600.0
2014-09-11 11:00:00,32.03,32.07,31.97,32.03,155500.0,31.3091,31.3482,31.2504,31.3091,155500.0
2014-09-11 11:05:00,32.03,32.06,32.0,32.03,125900.0,31.3091,31.3384,31.2798,31.3091,125900.0
2014-09-11 11:10:00,32.04,32.06,32.0,32.01,103500.0,31.3189,31.3384,31.2798,31.2895,103500.0
2014-09-11 11:15:00,32.01,32.07,32.01,32.04,145300.0,31.2895,31.3482,31.2895,31.3189,145300.0
2014-09-11 11:20:00,32.04,32.07,31.99,31.99,88600.0,31.3189,31.3482,31.27,31.27,88600.0
2014-09-11 11:25:00,31.99,32.01,31.95,31.97,126900.0,31.27,31.2895,31.2309,31.2504,126900.0
2014-09-11 11:30:00,31.97,32.01,31.96,31.99,56800.0,31.2504,31.2895,31.2407,31.27,56800.0
2014-09-11 11:35:00,31.99,32.02,31.95,31.95,116200.0,31.27,31.2993,31.2309,31.2309,116200.0
2014-09-11 11:40:00,31.95,31.96,31.86,31.86,140000.0,31.2309,31.2407,31.1429,31.1429,140000.0
2014-09-11 11:45:00,31.86,31.94,31.86,31.92,96500.0,31.1429,31.2211,31.1429,31.2016,96500.0
2014-09-11 11:50:00,31.93,31.95,31.9,31.94,52900.0,31.2113,31.2309,31.182,31.2211,52900.0
2014-09-11 11:55:00,31.94,31.96,31.93,31.94,37800.0,31.2211,31.2407,31.2113,31.2211,37800.0
2014-09-11 12:00:00,31.95,32.03,31.95,31.98,113800.0,31.2309,31.3091,31.2309,31.2602,113800.0
2014-09-11 12:05:00,31.99,32.0,31.87,31.91,261800.0,31.27,31.2798,31.1527,31.1918,261800.0
2014-09-11 12:10:00,31.9,31.93,31.86,31.89,115800.0,31.182,31.2113,31.1429,31.1722,115800.0
2014-09-11 12:15:00,31.89,31.92,31.88,31.9,60500.0,31.1722,31.2016,31.1625,31.182,60500.0
2014-09-11 12:20:00,31.91,31.97,31.9,31.97,128800.0,31.1918,31.2504,31.182,31.2504,128800.0
2014-09-11 12:25:00,31.98,32.06,31.96,32.06,151100.0,31.2602,31.3384,31.2407,31.3384,151100.0
2014-09-11 12:30:00,32.06,32.06,32.02,32.03,60900.0,31.3384,31.3384,31.2993,31.3091,60900.0
2014-09-11 12:35:00,32.04,32.08,32.04,32.04,75000.0,31.3189,31.358,31.3189,31.3189,75000.0
2014-09-11 12:40:00,32.04,32.07,32.02,32.06,28500.0,31.3189,31.3482,31.2993,31.3384,28500.0
2014-09-11 12:45:00,32.07,32.08,32.03,32.04,46200.0,31.3482,31.358,31.3091,31.3189,46200.0
2014-09-11 12:50:00,32.05,32.07,32.0,32.02,145500.0,31.3286,31.3482,31.2798,31.2993,145500.0
2014-09-11 12:55:00,32.01,32.02,31.91,31.98,130800.0,31.2895,31.2993,31.1918,31.2602,130800.0
2014-09-11 13:00:00,31.98,31.99,31.94,31.97,43000.0,31.2602,31.27,31.2211,31.2504,43000.0
2014-09-11 13:05:00,31.98,31.98,31.92,31.96,56500.0,31.2602,31.2602,31.2016,31.2407,56500.0
2014-09-11 13:10:00,31.96,31.99,31.95,31.97,42900.0,31.2407,31.27,31.2309,31.2504,42900.0
2014-09-11 13:15:00,31.98,31.99,31.93,31.93,46600.0,31.2602,31.27,31.2113,31.2113,46600.0
2014-09-11 13:20:00,31.93,31.94,31.76,31.78,252100.0,31.2113,31.2211,31.0452,31.0647,252100.0
2014-09-11 13:25:00,31.78,31.8,31.71,31.75,212500.0,31.0647,31.0843,30.9963,31.0354,212500.0
2014-09-11 13:30:00,31.74,31.81,31.74,31.79,114100.0,31.0256,31.094,31.0256,31.0745,114100.0
2014-09-11 13:35:00,31.79,31.8,31.73,31.74,124100.0,31.0745,31.0843,31.0158,31.0256,124100.0
2014-09-11 13:40:00,31.74,31.8,31.73,31.78,209600.0,31.0256,31.0843,31.0158,31.0647,209600.0
2014-09-11 13:45:00,31.78,31.81,31.77,31.79,61000.0,31.0647,31.094,31.0549,31.0745,61000.0
2014-09-11 13:50:00,31.79,31.8,31.75,31.76,69200.0,31.0745,31.0843,31.0354,31.0452,69200.0
2014-09-11 13:55:00,31.76,31.81,31.75,31.81,92800.0,31.0452,31.094,31.0354,31.094,92800.0
2014-09-11 14:00:00,31.82,31.91,31.81,31.87,164900.0,31.1038,31.1918,31.094,31.1527,164900.0
2014-09-11 14:05:00,31.86,31.89,31.85,31.89,67200.0,31.1429,31.1722,31.1331,31.1722,67200.0
2014-09-11 14:10:00,31.88,31.9,31.85,31.85,63000.0,31.1625,31.182,31.1331,31.1331,63000.0
2014-09-11 14:15:00,31.85,31.9,31.84,31.87,49700.0,31.1331,31.182,31.1234,31.1527,49700.0
2014-09-11 14:20:00,31.87,31.91,31.87,31.91,36300.0,31.1527,31.1918,31.1527,31.1918,36300.0
2014-09-11 14:25:00,31.9,31.95,31.86,31.92,113600.0,31.182,31.2309,31.1429,31.2016,113600.0
2014-09-11 14:30:00,31.93,31.98,31.92,31.94,201900.0,31.2113,31.2602,31.2016,31.2211,201900.0
2014-09-11 14:35:00,31.93,31.94,31.91,31.92,41400.0,31.2113,31.2211,31.1918,31.2016,41400.0
2014-09-11 14:40:00,31.92,31.95,31.92,31.95,46600.0,31.2016,31.2309,31.2016,31.2309,46600.0
2014-09-11 14:45:00,31.95,31.98,31.94,31.94,83700.0,31.2309,31.2602,31.2211,31.2211,83700.0
2014-09-11 14:50:00,31.94,31.97,31.93,31.95,138900.0,31.2211,31.2504,31.2113,31.2309,138900.0
2014-09-11 14:55:00,31.96,31.97,31.94,31.95,36200.0,31.2407,31.2504,31.2211,31.2309,36200.0
2014-09-11 15:00:00,31.95,32.0,31.93,31.99,144900.0,31.2309,31.2798,31.2113,31.27,144900.0
2014-09-11 15:05:00,31.98,31.99,31.92,31.94,61800.0,31.2602,31.27,31.2016,31.2211,61800.0
2014-09-11 15:10:00,31.94,31.97,31.94,31.96,38800.0,31.2211,31.2504,31.2211,31.2407,38800.0
2014-09-11 15:15:00,31.95,31.97,31.95,31.97,46500.0,31.2309,31.2504,31.2309,31.2504,46500.0
2014-09-11 15:20:00,31.96,32.03,31.96,32.01,87000.0,31.2407,31.3091,31.2407,31.2895,87000.0
2014-09-11 15:25:00,32.01,32.04,31.97,32.0,190900.0,31.2895,31.3189,31.2504,31.2798,190900.0
2014-09-11 15:30:00,32.0,32.01,31.96,32.0,148200.0,31.2798,31.2895,31.2407,31.2798,148200.0
2014-09-11 15:35:00,32.0,32.01,31.96,31.99,130600.0,31.2798,31.2895,31.2407,31.27,130600.0
2014-09-11 15:40:00,31.99,32.0,31.97,31.98,73400.0,31.27,31.2798,31.2504,31.2602,73400.0
2014-09-11 15:45:00,31.98,32.02,31.98,32.01,116700.0,31.2602,31.2993,31.2602,31.2895,116700.0
2014-09-11 15:50:00,32.01,32.05,32.01,32.01,183400.0,31.2895,31.3286,31.2895,31.2895,183400.0
2014-09-11 15:55:00,32.02,32.04,32.01,32.04,349800.0,31.2993,31.3189,31.2895,31.3189,349800.0
2014-09-12 09:30:00,32.01,32.11,31.94,32.02,246100.0,31.2895,31.3873,31.2211,31.2993,246100.0
2014-09-12 09:35:00,32.01,32.1,32.01,32.04,119500.0,31.2895,31.3775,31.2895,31.3189,119500.0
2014-09-12 09:40:00,32.04,32.05,31.88,31.9,195300.0,31.3189,31.3286,31.1625,31.182,195300.0
2014-09-12 09:45:00,31.9,31.96,31.81,31.95,262800.0,31.182,31.2407,31.094,31.2309,262800.0
2014-09-12 09:50:00,31.95,31.99,31.93,31.98,115100.0,31.2309,31.27,31.2113,31.2602,115100.0
2014-09-12 09:55:00,31.98,32.04,31.94,31.98,188400.0,31.2602,31.3189,31.2211,31.2602,188400.0
2014-09-12 10:00:00,31.98,32.04,31.9,31.9,155000.0,31.2602,31.3189,31.182,31.182,155000.0
2014-09-12 10:05:00,31.9,32.03,31.86,31.99,155300.0,31.182,31.3091,31.1429,31.27,155300.0
2014-09-12 10:10:00,31.99,32.03,31.94,31.97,204500.0,31.27,31.3091,31.2211,31.2504,204500.0
2014-09-12 10:15:00,31.97,32.04,31.94,32.02,152100.0,31.2504,31.3189,31.2211,31.2993,152100.0
2014-09-12 10:20:00,32.02,32.05,31.99,31.99,290000.0,31.2993,31.3286,31.27,31.27,290000.0
2014-09-12 10:25:00,31.99,32.05,31.95,32.03,103900.0,31.27,31.3286,31.2309,31.3091,103900.0
2014-09-12 10:30:00,32.03,32.09,32.0,32.06,121500.0,31.3091,31.3677,31.2798,31.3384,121500.0
2014-09-12 10:35:00,32.06,32.13,32.05,32.05,108600.0,31.3384,31.4068,31.3286,31.3286,108600.0
2014-09-12 10:40:00,32.06,32.08,32.02,32.02,164500.0,31.3384,31.358,31.2993,31.2993,164500.0
2014-09-12 10:45:00,32.02,32.03,31.95,31.99,141900.0,31.2993,31.3091,31.2309,31.27,141900.0
2014-09-12 10:50:00,31.99,32.04,31.95,32.04,147800.0,31.27,31.3189,31.2309,31.3189,147800.0
2014-09-12 10:55:00,32.03,32.08,32.01,32.08,105400.0,31.3091,31.358,31.2895,31.358,105400.0
2014-09-12 11:00:00,32.08,32.15,32.06,32.11,260400.0,31.358,31.4264,31.3384,31.3873,260400.0
2014-09-12 11:05:00,32.11,32.14,32.1,32.13,91000.0,31.3873,31.4166,31.3775,31.4068,91000.0
2014-09-12 11:10:00,32.14,32.14,32.07,32.08,154700.0,31.4166,31.4166,31.3482,31.358,154700.0
2014-09-12 11:15:00,32.07,32.11,32.06,32.08,56800.0,31.3482,31.3873,31.3384,31.358,56800.0
2014-09-12 11:20:00,32.08,32.08,32.02,32.04,81200.0,31.358,31.358,31.2993,31.3189,81200.0
2014-09-12 11:25:00,32.03,32.06,32.02,32.04,77500.0,31.3091,31.3384,31.2993,31.3189,77500.0
2014-09-12 11:30:00,32.04,32.08,32.01,32.05,122900.0,31.3189,31.358,31.2895,31.3286,122900.0
2014-09-12 11:35:00,32.05,32.05,32.0,32.03,171600.0,31.3286,31.3286,31.2798,31.3091,171600.0
2014-09-12 11:40:00,32.03,32.06,32.01,32.06,124900.0,31.3091,31.3384,31.2895,31.3384,124900.0
2014-09-12 11:45:00,32.05,32.07,32.03,32.03,127900.0,31.3286,31.3482,31.3091,31.3091,127900.0
2014-09-12 11:50:00,32.03,32.05,32.01,32.04,103500.0,31.3091,31.3286,31.2895,31.3189,103500.0
2014-09-12 11:55:00,32.04,32.05,32.01,32.04,117700.0,31.3189,31.3286,31.2895,31.3189,117700.0
2014-09-12 12:00:00,32.04,32.04,31.96,31.98,106700.0,31.3189,31.3189,31.2407,31.2602,106700.0
2014-09-12 12:05:00,31.98,31.99,31.96,31.98,43400.0,31.2602,31.27,31.2407,31.2602,43400.0
2014-09-12 12:10:00,31.97,31.99,31.96,31.98,61500.0,31.2504,31.27,31.2407,31.2602,61500.0
2014-09-12 12:15:00,31.98,32.01,31.96,32.0,64700.0,31.2602,31.2895,31.2407,31.2798,64700.0
2014-09-12 12:20:00,32.01,32.03,31.99,32.01,184000.0,31.2895,31.3091,31.27,31.2895,184000.0
2014-09-12 12:25:00,32.01,32.06,32.01,32.02,61800.0,31.2895,31.3384,31.2895,31.2993,61800.0
2014-09-12 12:30:00,32.02,32.02,31.96,31.97,70200.0,31.2993,31.2993,31.2407,31.2504,70200.0
2014-09-12 12:35:00,31.97,32.0,31.95,31.96,68600.0,31.2504,31.2798,31.2309,31.2407,68600.0
2014-09-12 12:40:00,31.97,32.02,31.96,32.02,102000.0,31.2504,31.2993,31.2407,31.2993,102000.0
2014-09-12 12:45:00,32.02,32.02,31.98,31.98,48400.0,31.2993,31.2993,31.2602,31.2602,48400.0
2014-09-12 12:50:00,31.98,31.98,31.91,31.91,150600.0,31.2602,31.2602,31.1918,31.1918,150600.0
2014-09-12 12:55:00,31.92,31.92,31.88,31.89,160500.0,31.2016,31.2016,31.1625,31.1722,160500.0
2014-09-12 13:00:00,31.88,31.9,31.86,31.89,76000.0,31.1625,31.182,31.1429,31.1722,76000.0
2014-09-12 13:05:00,31.88,31.89,31.83,31.87,69600.0,31.1625,31.1722,31.1136,31.1527,69600.0
2014-09-12 13:10:00,31.86,31.87,31.82,31.83,106800.0,31.1429,31.1527,31.1038,31.1136,106800.0
2014-09-12 13:15:00,31.83,31.85,31.77,31.79,76100.0,31.1136,31.1331,31.0549,31.0745,76100.0
2014-09-12 13:20:00,31.78,31.79,31.7,31.7,175800.0,31.0647,31.0745,30.9865,30.9865,175800.0
2014-09-12 13:25:00,31.71,31.78,31.7,31.77,178400.0,30.9963,31.0647,30.9865,31.0549,178400.0
2014-09-12 13:30:00,31.78,31.79,31.72,31.73,109400.0,31.0647,31.0745,31.0061,31.0158,109400.0
2014-09-12 13:35:00,31.73,31.74,31.69,31.7,258700.0,31.0158,31.0256,30.9767,30.9865,258700.0
2014-09-12 13:40:00,31.71,31.76,31.68,31.74,142200.0,30.9963,31.0452,30.967,31.0256,142200.0
2014-09-12 13:45:00,31.75,31.76,31.73,31.75,60800.0,31.0354,31.0452,31.0158,31.0354,60800.0
2014-09-12 13:50:00,31.75,31.78,31.74,31.77,58800.0,31.0354,31.0647,31.0256,31.0549,58800.0
2014-09-12 13:55:00,31.77,31.8,31.74,31.78,103400.0,31.0549,31.0843,31.0256,31.0647,103400.0
2014-09-12 14:00:00,31.78,31.79,31.74,31.76,80600.0,31.0647,31.0745,31.0256,31.0452,80600.0
2014-09-12 14:05:00,31.76,31.79,31.75,31.76,64900.0,31.0452,31.0745,31.0354,31.0452,64900.0
2014-09-12 14:10:00,31.76,31.81,31.76,31.78,186500.0,31.0452,31.094,31.0452,31.0647,186500.0
2014-09-12 14:15:00,31.77,31.78,31.74,31.76,113900.0,31.0549,31.0647,31.0256,31.0452,113900.0
2014-09-12 14:20:00,31.75,31.77,31.73,31.75,71700.0,31.0354,31.0549,31.0158,31.0354,71700.0
2014-09-12 14:25:00,31.75,31.76,31.67,31.69,125700.0,31.0354,31.0452,30.9572,30.9767,125700.0
2014-09-12 14:30:00,31.69,31.72,31.67,31.68,90700.0,30.9767,31.0061,30.9572,30.967,90700.0
2014-09-12 14:35:00,31.68,31.7,31.63,31.63,145000.0,30.967,30.9865,30.9181,30.9181,145000.0
2014-09-12 14:40:00,31.63,31.64,31.55,31.59,243500.0,30.9181,30.9279,30.8399,30.879,243500.0
2014-09-12 14:45:00,31.59,31.67,31.58,31.64,118900.0,30.879,30.9572,30.8692,30.9279,118900.0
2014-09-12 14:50:00,31.64,31.65,31.6,31.61,78200.0,30.9279,30.9376,30.8888,30.8985,78200.0
2014-09-12 14:55:00,31.61,31.61,31.55,31.56,125600.0,30.8985,30.8985,30.8399,30.8497,125600.0
2014-09-12 15:00:00,31.57,31.58,31.53,31.55,167400.0,30.8594,30.8692,30.8203,30.8399,167400.0
2014-09-12 15:05:00,31.54,31.62,31.54,31.6,171700.0,30.8301,30.9083,30.8301,30.8888,171700.0
2014-09-12 15:10:00,31.6,31.62,31.56,31.6,162700.0,30.8888,30.9083,30.8497,30.8888,162700.0
2014-09-12 15:15:00,31.6,31.63,31.57,31.59,194900.0,30.8888,30.9181,30.8594,30.879,194900.0
2014-09-12 15:20:00,31.6,31.62,31.58,31.59,109300.0,30.8888,30.9083,30.8692,30.879,109300.0
2014-09-12 15:25:00,31.59,31.59,31.53,31.56,198800.0,30.879,30.879,30.8203,30.8497,198800.0
2014-09-12 15:30:00,31.56,31.58,31.55,31.56,191200.0,30.8497,30.8692,30.8399,30.8497,191200.0
2014-09-12 15:35:00,31.56,31.58,31.53,31.56,234300.0,30.8497,30.8692,30.8203,30.8497,234300.0
2014-09-12 15:40:00,31.56,31.57,31.5,31.51,210000.0,30.8497,30.8594,30.791,30.8008,210000.0
2014-09-12 15:45:00,31.51,31.54,31.51,31.54,275300.0,30.8008,30.8301,30.8008,30.8301,275300.0
2014-09-12 15:50:00,31.54,31.55,31.51,31.51,456900.0,30.8301,30.8399,30.8008,30.8008,456900.0
2014-09-12 15:55:00,31.52,31.55,31.51,31.53,636300.0,30.8106,30.8399,30.8008,30.8203,636300.0
2014-09-15 09:30:00,31.4,31.52,31.23,31.38,656500.0,30.6933,30.8106,30.5271,30.6737,656500.0
2014-09-15 09:35:00,31.38,31.41,31.12,31.13,322500.0,30.6737,30.703,30.4196,30.4293,322500.0
2014-09-15 09:40:00,31.13,31.13,30.82,30.94,950000.0,30.4293,30.4293,30.1263,30.2436,950000.0
2014-09-15 09:45:00,30.94,30.95,30.67,30.67,488600.0,30.2436,30.2534,29.9797,29.9797,488600.0
2014-09-15 09:50:00,30.69,30.96,30.68,30.85,511900.0,29.9992,30.2632,29.9895,30.1556,511900.0
2014-09-15 09:55:00,30.85,30.88,30.77,30.87,360100.0,30.1556,30.185,30.0774,30.1752,360100.0
2014-09-15 10:00:00,30.87,30.97,30.78,30.96,348500.0,30.1752,30.2729,30.0872,30.2632,348500.0
2014-09-15 10:05:00,30.96,31.05,30.95,30.99,543900.0,30.2632,30.3511,30.2534,30.2925,543900.0
2014-09-15 10:10:00,30.99,31.06,30.96,31.02,326200.0,30.2925,30.3609,30.2632,30.3218,326200.0
2014-09-15 10:15:00,31.03,31.06,30.98,31.05,286200.0,30.3316,30.3609,30.2827,30.3511,286200.0
2014-09-15 10:20:00,31.05,31.05,30.92,30.97,244100.0,30.3511,30.3511,30.2241,30.2729,244100.0
2014-09-15 10:25:00,30.98,31.1,30.95,31.04,283800.0,30.2827,30.4,30.2534,30.3414,283800.0
2014-09-15 10:30:00,31.05,31.1,31.04,31.08,303800.0,30.3511,30.4,30.3414,30.3805,303800.0
2014-09-15 10:35:00,31.1,31.1,31.0,31.03,175200.0,30.4,30.4,30.3023,30.3316,175200.0
2014-09-15 10:40:00,31.04,31.05,30.91,30.91,203000.0,30.3414,30.3511,30.2143,30.2143,203000.0
2014-09-15 10:45:00,30.92,30.92,30.84,30.87,235100.0,30.2241,30.2241,30.1459,30.1752,235100.0
2014-09-15 10:50:00,30.87,30.95,30.86,30.93,156700.0,30.1752,30.2534,30.1654,30.2338,156700.0
2014-09-15 10:55:00,30.93,30.93,30.8,30.81,257400.0,30.2338,30.2338,30.1068,30.1165,257400.0
2014-09-15 11:00:00,30.81,30.81,30.58,30.66,670100.0,30.1165,30.1165,29.8917,29.9699,670100.0
2014-09-15 11:05:00,30.65,30.73,30.64,30.69,265800.0,29.9601,30.0383,29.9504,29.9992,265800.0
2014-09-15 11:10:00,30.7,30.7,30.61,30.64,309600.0,30.009,30.009,29.921,29.9504,309600.0
2014-09-15 11:15:00,30.64,30.71,30.62,30.64,234400.0,29.9504,30.0188,29.9308,29.9504,234400.0
2014-09-15 11:20:00,30.65,30.65,30.55,30.55,209900.0,29.9601,29.9601,29.8624,29.8624,209900.0
2014-09-15 11:25:00,30.56,30.58,30.53,30.54,259500.0,29.8722,29.8917,29.8428,29.8526,259500.0
2014-09-15 11:30:00,30.54,30.54,30.45,30.46,359200.0,29.8526,29.8526,29.7646,29.7744,359200.0
2014-09-15 11:35:00,30.46,30.49,30.33,30.34,339400.0,29.7744,29.8037,29.6473,29.6571,339400.0
2014-09-15 11:40:00,30.34,30.4,30.33,30.36,384100.0,29.6571,29.7158,29.6473,29.6767,384100.0
2014-09-15 11:45:00,30.36,30.37,30.26,30.26,299200.0,29.6767,29.6864,29.5789,29.5789,299200.0
2014-09-15 11:50:00,30.27,30.33,30.23,30.25,518100.0,29.5887,29.6473,29.5496,29.5692,518100.0
2014-09-15 11:55:00,30.25,30.37,30.22,30.33,438100.0,29.5692,29.6864,29.5398,29.6473,438100.0
2014-09-15 12:00:00,30.34,30.41,30.34,30.41,267400.0,29.6571,29.7255,29.6571,29.7255,267400.0
2014-09-15 12:05:00,30.41,30.45,30.4,30.41,423200.0,29.7255,29.7646,29.7158,29.7255,423200.0
2014-09-15 12:10:00,30.41,30.41,30.34,30.38,172500.0,29.7255,29.7255,29.6571,29.6962,172500.0
2014-09-15 12:15:00,30.38,30.4,30.35,30.37,121500.0,29.6962,29.7158,29.6669,29.6864,121500.0
2014-09-15 12:20:00,30.37,30.39,30.36,30.39,137600.0,29.6864,29.706,29.6767,29.706,137600.0
2014-09-15 12:25:00,30.39,30.41,30.36,30.38,372200.0,29.706,29.7255,29.6767,29.6962,372200.0
2014-09-15 12:30:00,30.38,30.4,30.37,30.39,71800.0,29.6962,29.7158,29.6864,29.706,71800.0
2014-09-15 12:35:00,30.39,30.39,30.34,30.37,209100.0,29.706,29.706,29.6571,29.6864,209100.0
2014-09-15 12:40:00,30.37,30.43,30.36,30.43,225400.0,29.6864,29.7451,29.6767,29.7451,225400.0
2014-09-15 12:45:00,30.43,30.45,30.42,30.45,183400.0,29.7451,29.7646,29.7353,29.7646,183400.0
2014-09-15 12:50:00,30.45,30.45,30.41,30.41,478400.0,29.7646,29.7646,29.7255,29.7255,478400.0
2014-09-15 12:55:00,30.42,30.42,30.37,30.38,451900.0,29.7353,29.7353,29.6864,29.6962,451900.0
2014-09-15 13:00:00,30.38,30.45,30.37,30.37,473400.0,29.6962,29.7646,29.6864,29.6864,473400.0
2014-09-15 13:05:00,30.37,30.42,30.36,30.4,144300.0,29.6864,29.7353,29.6767,29.7158,144300.0
2014-09-15 13:10:00,30.4,30.41,30.37,30.39,103500.0,29.7158,29.7255,29.6864,29.706,103500.0
2014-09-15 13:15:00,30.38,30.43,30.37,30.38,321100.0,29.6962,29.7451,29.6864,29.6962,321100.0
2014-09-15 13:20:00,30.38,30.38,30.25,30.29,427100.0,29.6962,29.6962,29.5692,29.6082,427100.0
2014-09-15 13:25:00,30.29,30.49,30.25,30.43,896900.0,29.6082,29.8037,29.5692,29.7451,896900.0
2014-09-15 13:30:00,30.43,30.46,30.41,30.45,268300.0,29.7451,29.7744,29.7255,29.7646,268300.0
2014-09-15 13:35:00,30.45,30.45,30.39,30.44,207600.0,29.7646,29.7646,29.706,29.7549,207600.0
2014-09-15 13:40:00,30.44,30.44,30.4,30.41,130600.0,29.7549,29.7549,29.7158,29.7255,130600.0
2014-09-15 13:45:00,30.41,30.41,30.31,30.31,135800.0,29.7255,29.7255,29.6278,29.6278,135800.0
2014-09-15 13:50:00,30.31,30.36,30.26,30.32,303200.0,29.6278,29.6767,29.5789,29.6376,303200.0
2014-09-15 13:55:00,30.31,30.31,30.2,30.2,303400.0,29.6278,29.6278,29.5203,29.5203,303400.0
2014-09-15 14:00:00,30.2,30.24,30.12,30.12,332300.0,29.5203,29.5594,29.4421,29.4421,332300.0
2014-09-15 14:05:00,30.12,30.14,30.03,30.06,618700.0,29.4421,29.4616,29.3541,29.3834,618700.0
2014-09-15 14:10:00,30.07,30.07,29.87,29.99,909300.0,29.3932,29.3932,29.1977,29.315,909300.0
2014-09-15 14:15:00,29.98,30.1,29.98,30.09,451800.0,29.3052,29.4225,29.3052,29.4128,451800.0
2014-09-15 14:20:00,30.09,30.09,30.04,30.07,136700.0,29.4128,29.4128,29.3639,29.3932,136700.0
2014-09-15 14:25:00,30.07,30.23,30.06,30.22,399700.0,29.3932,29.5496,29.3834,29.5398,399700.0
2014-09-15 14:30:00,30.21,30.33,30.18,30.32,487600.0,29.5301,29.6473,29.5007,29.6376,487600.0
2014-09-15 14:35:00,30.32,30.41,30.3,30.41,570900.0,29.6376,29.7255,29.618,29.7255,570900.0
2014-09-15 14:40:00,30.4,30.45,30.38,30.41,717000.0,29.7158,29.7646,29.6962,29.7255,717000.0
2014-09-15 14:45:00,30.41,30.44,30.37,30.4,284000.0,29.7255,29.7549,29.6864,29.7158,284000.0
2014-09-15 14:50:00,30.39,30.4,30.35,30.36,242800.0,29.706,29.7158,29.6669,29.6767,242800.0
2014-09-15 14:55:00,30.37,30.42,30.36,30.39,325100.0,29.6864,29.7353,29.6767,29.706,325100.0
2014-09-15 15:00:00,30.39,30.41,30.36,30.37,256800.0,29.706,29.7255,29.6767,29.6864,256800.0
2014-09-15 15:05:00,30.37,30.37,30.21,30.21,434700.0,29.6864,29.6864,29.5301,29.5301,434700.0
2014-09-15 15:10:00,30.21,30.24,30.18,30.21,247900.0,29.5301,29.5594,29.5007,29.5301,247900.0
2014-09-15 15:15:00,30.2,30.2,30.13,30.14,319900.0,29.5203,29.5203,29.4519,29.4616,319900.0
2014-09-15 15:20:00,30.14,30.16,30.14,30.16,294400.0,29.4616,29.4812,29.4616,29.4812,294400.0
2014-09-15 15:25:00,30.16,30.24,30.15,30.21,410100.0,29.4812,29.5594,29.4714,29.5301,410100.0
2014-09-15 15:30:00,30.22,30.26,30.17,30.22,426600.0,29.5398,29.5789,29.491,29.5398,426600.0
2014-09-15 15:35:00,30.22,30.25,30.21,30.21,329000.0,29.5398,29.5692,29.5301,29.5301,329000.0
2014-09-15 15:40:00,30.21,30.21,30.18,30.19,459200.0,29.5301,29.5301,29.5007,29.5105,459200.0
2014-09-15 15:45:00,30.2,30.2,30.06,30.07,730900.0,29.5203,29.5203,29.3834,29.3932,730900.0
2014-09-15 15:50:00,30.07,30.1,30.03,30.04,1023100.0,29.3932,29.4225,29.3541,29.3639,1023100.0
2014-09-15 15:55:00,30.05,30.05,30.0,30.01,1650700.0,29.3737,29.3737,29.3248,29.3346,1650700.0
2014-09-16 09:30:00,30.09,30.1,29.73,29.95,1083000.0,29.4128,29.4225,29.0609,29.2759,1083000.0
2014-09-16 09:35:00,29.96,30.34,29.95,30.21,750000.0,29.2857,29.6571,29.2759,29.5301,750000.0
2014-09-16 09:40:00,30.2,30.48,30.19,30.46,686500.0,29.5203,29.794,29.5105,29.7744,686500.0
2014-09-16 09:45:00,30.46,30.52,30.38,30.51,566900.0,29.7744,29.8331,29.6962,29.8233,566900.0
2014-09-16 09:50:00,30.51,30.68,30.51,30.59,581600.0,29.8233,29.9895,29.8233,29.9015,581600.0
2014-09-16 09:55:00,30.59,30.66,30.5,30.51,332300.0,29.9015,29.9699,29.8135,29.8233,332300.0
2014-09-16 10:00:00,30.51,30.55,30.45,30.46,281500.0,29.8233,29.8624,29.7646,29.7744,281500.0
2014-09-16 10:05:00,30.46,30.54,30.42,30.51,281400.0,29.7744,29.8526,29.7353,29.8233,281400.0
2014-09-16 10:10:00,30.51,30.73,30.5,30.73,274300.0,29.8233,30.0383,29.8135,30.0383,274300.0
2014-09-16 10:15:00,30.74,30.75,30.71,30.72,230000.0,30.0481,30.0579,30.0188,30.0286,230000.0
2014-09-16 10:20:00,30.72,30.87,30.71,30.77,559100.0,30.0286,30.1752,30.0188,30.0774,559100.0
2014-09-16 10:25:00,30.77,30.92,30.73,30.9,451200.0,30.0774,30.2241,30.0383,30.2045,451200.0
2014-09-16 10:30:00,30.92,30.92,30.77,30.79,410500.0,30.2241,30.2241,30.0774,30.097,410500.0
2014-09-16 10:35:00,30.79,30.98,30.78,30.95,368100.0,30.097,30.2827,30.0872,30.2534,368100.0
2014-09-16 10:40:00,30.95,30.95,30.86,30.87,384800.0,30.2534,30.2534,30.1654,30.1752,384800.0
2014-09-16 10:45:00,30.88,31.1,30.87,31.04,630300.0,30.185,30.4,30.1752,30.3414,630300.0
2014-09-16 10:50:00,31.04,31.07,30.98,31.02,303400.0,30.3414,30.3707,30.2827,30.3218,303400.0
2014-09-16 10:55:00,31.02,31.04,30.96,30.97,265600.0,30.3218,30.3414,30.2632,30.2729,265600.0
2014-09-16 11:00:00,30.96,30.98,30.93,30.97,225300.0,30.2632,30.2827,30.2338,30.2729,225300.0
2014-09-16 11:05:00,30.97,31.05,30.94,30.98,231000.0,30.2729,30.3511,30.2436,30.2827,231000.0
2014-09-16 11:10:00,30.99,31.14,30.98,31.13,372400.0,30.2925,30.4391,30.2827,30.4293,372400.0
2014-09-16 11:15:00,31.11,31.17,31.07,31.15,307600.0,30.4098,30.4684,30.3707,30.4489,307600.0
2014-09-16 11:20:00,31.15,31.29,31.12,31.25,398500.0,30.4489,30.5857,30.4196,30.5466,398500.0
2014-09-16 11:25:00,31.24,31.35,31.19,31.33,321900.0,30.5369,30.6444,30.488,30.6248,321900.0
2014-09-16 11:30:00,31.33,31.41,31.31,31.4,389100.0,30.6248,30.703,30.6053,30.6933,389100.0
2014-09-16 11:35:00,31.41,31.49,31.4,31.48,505500.0,30.703,30.7812,30.6933,30.7715,505500.0
2014-09-16 11:40:00,31.48,31.5,31.42,31.46,384500.0,30.7715,30.791,30.7128,30.7519,384500.0
2014-09-16 11:45:00,31.47,31.47,31.36,31.41,501600.0,30.7617,30.7617,30.6542,30.703,501600.0
2014-09-16 11:50:00,31.42,31.47,31.38,31.39,503900.0,30.7128,30.7617,30.6737,30.6835,503900.0
2014-09-16 11:55:00,31.39,31.55,31.39,31.46,495100.0,30.6835,30.8399,30.6835,30.7519,495100.0
2014-09-16 12:00:00,31.46,31.48,31.37,31.4,292200.0,30.7519,30.7715,30.6639,30.6933,292200.0
2014-09-16 12:05:00,31.4,31.4,31.3,31.31,343300.0,30.6933,30.6933,30.5955,30.6053,343300.0
2014-09-16 12:10:00,31.32,31.39,31.29,31.36,356600.0,30.6151,30.6835,30.5857,30.6542,356600.0
2014-09-16 12:15:00,31.36,31.38,31.34,31.36,166700.0,30.6542,30.6737,30.6346,30.6542,166700.0
2014-09-16 12:20:00,31.36,31.42,31.36,31.4,247300.0,30.6542,30.7128,30.6542,30.6933,247300.0
2014-09-16 12:25:00,31.4,31.45,31.37,31.37,613000.0,30.6933,30.7421,30.6639,30.6639,613000.0
2014-09-16 12:30:00,31.37,31.38,31.31,31.32,264200.0,30.6639,30.6737,30.6053,30.6151,264200.0
2014-09-16 12:35:00,31.31,31.32,31.26,31.28,346200.0,30.6053,30.6151,30.5564,30.576,346200.0
2014-09-16 12:40:00,31.28,31.29,31.18,31.19,337600.0,30.576,30.5857,30.4782,30.488,337600.0
2014-09-16 12:45:00,31.19,31.21,31.18,31.2,174100.0,30.488,30.5075,30.4782,30.4978,174100.0
2014-09-16 12:50:00,31.2,31.29,31.18,31.27,196100.0,30.4978,30.5857,30.4782,30.5662,196100.0
2014-09-16 12:55:00,31.27,31.3,31.27,31.3,120500.0,30.5662,30.5955,30.5662,30.5955,120500.0
2014-09-16 13:00:00,31.3,31.31,31.25,31.27,307900.0,30.5955,30.6053,30.5466,30.5662,307900.0
2014-09-16 13:05:00,31.26,31.34,31.26,31.34,139200.0,30.5564,30.6346,30.5564,30.6346,139200.0
2014-09-16 13:10:00,31.33,31.38,31.29,31.31,98700.0,30.6248,30.6737,30.5857,30.6053,98700.0
2014-09-16 13:15:00,31.31,31.36,31.28,31.36,102600.0,30.6053,30.6542,30.576,30.6542,102600.0
2014-09-16 13:20:00,31.35,31.38,31.33,31.37,125400.0,30.6444,30.6737,30.6248,30.6639,125400.0
2014-09-16 13:25:00,31.36,31.37,31.33,31.35,102100.0,30.6542,30.6639,30.6248,30.6444,102100.0
2014-09-16 13:30:00,31.36,31.43,31.35,31.43,233800.0,30.6542,30.7226,30.6444,30.7226,233800.0
2014-09-16 13:35:00,31.43,31.51,31.43,31.49,340400.0,30.7226,30.8008,30.7226,30.7812,340400.0
2014-09-16 13:40:00,31.49,31.5,31.4,31.45,255400.0,30.7812,30.791,30.6933,30.7421,255400.0
2014-09-16 13:45:00,31.45,31.48,31.41,31.43,188800.0,30.7421,30.7715,30.703,30.7226,188800.0
2014-09-16 13:50:00,31.43,31.45,31.41,31.44,151800.0,30.7226,30.7421,30.703,30.7324,151800.0
2014-09-16 13:55:00,31.43,31.48,31.42,31.42,112400.0,30.7226,30.7715,30.7128,30.7128,112400.0
2014-09-16 14:00:00,31.42,31.49,31.42,31.49,105700.0,30.7128,30.7812,30.7128,30.7812,105700.0
2014-09-16 14:05:00,31.5,31.51,31.47,31.5,359300.0,30.791,30.8008,30.7617,30.791,359300.0
2014-09-16 14:10:00,31.5,31.52,31.47,31.47,140500.0,30.791,30.8106,30.7617,30.7617,140500.0
2014-09-16 14:15:00,31.48,31.49,31.44,31.44,76900.0,30.7715,30.7812,30.7324,30.7324,76900.0
2014-09-16 14:20:00,31.44,31.47,31.38,31.46,280400.0,30.7324,30.7617,30.6737,30.7519,280400.0
2014-09-16 14:25:00,31.46,31.5,31.44,31.49,159500.0,30.7519,30.791,30.7324,30.7812,159500.0
2014-09-16 14:30:00,31.5,31.54,31.46,31.54,108600.0,30.791,30.8301,30.7519,30.8301,108600.0
2014-09-16 14:35:00,31.53,31.54,31.5,31.53,129200.0,30.8203,30.8301,30.791,30.8203,129200.0
2014-09-16 14:40:00,31.53,31.54,31.5,31.54,228300.0,30.8203,30.8301,30.791,30.8301,228300.0
2014-09-16 14:45:00,31.54,31.55,31.5,31.51,204200.0,30.8301,30.8399,30.791,30.8008,204200.0
2014-09-16 14:50:00,31.51,31.53,31.51,31.52,127400.0,30.8008,30.8203,30.8008,30.8106,127400.0
2014-09-16 14:55:00,31.51,31.57,31.51,31.53,285900.0,30.8008,30.8594,30.8008,30.8203,285900.0
2014-09-16 15:00:00,31.54,31.55,31.53,31.54,77300.0,30.8301,30.8399,30.8203,30.8301,77300.0
2014-09-16 15:05:00,31.53,31.58,31.53,31.54,246300.0,30.8203,30.8692,30.8203,30.8301,246300.0
2014-09-16 15:10:00,31.54,31.57,31.48,31.49,199000.0,30.8301,30.8594,30.7715,30.7812,199000.0
2014-09-16 15:15:00,31.49,31.5,31.44,31.48,233300.0,30.7812,30.791,30.7324,30.7715,233300.0
2014-09-16 15:20:00,31.48,31.5,31.45,31.5,140200.0,30.7715,30.791,30.7421,30.791,140200.0
2014-09-16 15:25:00,31.49,31.5,31.44,31.44,219200.0,30.7812,30.791,30.7324,30.7324,219200.0
2014-09-16 15:30:00,31.44,31.44,31.36,31.37,411300.0,30.7324,30.7324,30.6542,30.6639,411300.0
2014-09-16 15:35:00,31.37,31.39,31.36,31.39,383300.0,30.6639,30.6835,30.6542,30.6835,383300.0
2014-09-16 15:40:00,31.39,31.41,31.37,31.41,415400.0,30.6835,30.703,30.6639,30.703,415400.0
2014-09-16 15:45:00,31.41,31.41,31.39,31.41,383300.0,30.703,30.703,30.6835,30.703,383300.0
2014-09-16 15:50:00,31.41,31.44,31.41,31.44,461400.0,30.703,30.7324,30.703,30.7324,461400.0
2014-09-16 15:55:00,31.44,31.49,31.43,31.44,933200.0,30.7324,30.7812,30.7226,30.7324,933200.0
2014-09-17 09:30:00,31.54,31.54,31.36,31.42,461500.0,30.8301,30.8301,30.6542,30.7128,461500.0
2014-09-17 09:35:00,31.43,31.45,31.31,31.4,333500.0,30.7226,30.7421,30.6053,30.6933,333500.0
2014-09-17 09:40:00,31.4,31.46,31.39,31.43,273200.0,30.6933,30.7519,30.6835,30.7226,273200.0
2014-09-17 09:45:00,31.43,31.5,31.41,31.42,178100.0,30.7226,30.791,30.703,30.7128,178100.0
2014-09-17 09:50:00,31.42,31.42,31.28,31.29,284500.0,30.7128,30.7128,30.576,30.5857,284500.0
2014-09-17 09:55:00,31.29,31.42,31.28,31.4,231900.0,30.5857,30.7128,30.576,30.6933,231900.0
2014-09-17 10:00:00,31.4,31.47,31.38,31.46,193800.0,30.6933,30.7617,30.6737,30.7519,193800.0
2014-09-17 10:05:00,31.47,31.5,31.42,31.48,284300.0,30.7617,30.791,30.7128,30.7715,284300.0
2014-09-17 10:10:00,31.48,31.51,31.44,31.45,106800.0,30.7715,30.8008,30.7324,30.7421,106800.0
2014-09-17 10:15:00,31.45,31.51,31.44,31.5,189400.0,30.7421,30.8008,30.7324,30.791,189400.0
2014-09-17 10:20:00,31.49,31.53,31.44,31.45,199200.0,30.7812,30.8203,30.7324,30.7421,199200.0
2014-09-17 10:25:00,31.45,31.49,31.43,31.43,153800.0,30.7421,30.7812,30.7226,30.7226,153800.0
2014-09-17 10:30:00,31.44,31.48,31.39,31.42,120600.0,30.7324,30.7715,30.6835,30.7128,120600.0
2014-09-17 10:35:00,31.42,31.43,31.35,31.37,86600.0,30.7128,30.7226,30.6444,30.6639,86600.0
2014-09-17 10:40:00,31.37,31.41,31.34,31.39,156700.0,30.6639,30.703,30.6346,30.6835,156700.0
2014-09-17 10:45:00,31.39,31.42,31.37,31.41,117600.0,30.6835,30.7128,30.6639,30.703,117600.0
2014-09-17 10:50:00,31.42,31.46,31.39,31.43,101800.0,30.7128,30.7519,30.6835,30.7226,101800.0
2014-09-17 10:55:00,31.43,31.49,31.41,31.48,162100.0,30.7226,30.7812,30.703,30.7715,162100.0
2014-09-17 11:00:00,31.48,31.59,31.47,31.54,281200.0,30.7715,30.879,30.7617,30.8301,281200.0
2014-09-17 11:05:00,31.54,31.75,31.54,31.73,575700.0,30.8301,31.0354,30.8301,31.0158,575700.0
2014-09-17 11:10:00,31.73,31.79,31.69,31.76,361600.0,31.0158,31.0745,30.9767,31.0452,361600.0
2014-09-17 11:15:00,31.76,31.77,31.73,31.77,235400.0,31.0452,31.0549,31.0158,31.0549,235400.0
2014-09-17 11:20:00,31.77,31.77,31.67,31.68,208600.0,31.0549,31.0549,30.9572,30.967,208600.0
2014-09-17 11:25:00,31.68,31.72,31.67,31.7,139400.0,30.967,31.0061,30.9572,30.9865,139400.0
2014-09-17 11:30:00,31.7,31.71,31.59,31.6,205500.0,30.9865,30.9963,30.879,30.8888,205500.0
2014-09-17 11:35:00,31.61,31.62,31.54,31.56,138000.0,30.8985,30.9083,30.8301,30.8497,138000.0
2014-09-17 11:40:00,31.56,31.62,31.56,31.6,96100.0,30.8497,30.9083,30.8497,30.8888,96100.0
2014-09-17 11:45:00,31.6,31.64,31.6,31.6,79600.0,30.8888,30.9279,30.8888,30.8888,79600.0
2014-09-17 11:50:00,31.6,31.7,31.6,31.67,167200.0,30.8888,30.9865,30.8888,30.9572,167200.0
2014-09-17 11:55:00,31.67,31.68,31.62,31.63,291600.0,30.9572,30.967,30.9083,30.9181,291600.0
2014-09-17 12:00:00,31.64,31.65,31.62,31.64,129000.0,30.9279,30.9376,30.9083,30.9279,129000.0
2014-09-17 12:05:00,31.65,31.67,31.59,31.61,206600.0,30.9376,30.9572,30.879,30.8985,206600.0
2014-09-17 12:10:00,31.6,31.61,31.6,31.61,84300.0,30.8888,30.8985,30.8888,30.8985,84300.0
2014-09-17 12:15:00,31.61,31.61,31.59,31.59,61800.0,30.8985,30.8985,30.879,30.879,61800.0
2014-09-17 12:20:00,31.6,31.64,31.59,31.61,96100.0,30.8888,30.9279,30.879,30.8985,96100.0
2014-09-17 12:25:00,31.6,31.61,31.56,31.57,79700.0,30.8888,30.8985,30.8497,30.8594,79700.0
2014-09-17 12:30:00,31.57,31.6,31.53,31.56,168100.0,30.8594,30.8888,30.8203,30.8497,168100.0
2014-09-17 12:35:00,31.57,31.61,31.56,31.6,80600.0,30.8594,30.8985,30.8497,30.8888,80600.0
2014-09-17 12:40:00,31.61,31.61,31.56,31.57,98100.0,30.8985,30.8985,30.8497,30.8594,98100.0
2014-09-17 12:45:00,31.58,31.58,31.54,31.54,35700.0,30.8692,30.8692,30.8301,30.8301,35700.0
2014-09-17 12:50:00,31.54,31.58,31.54,31.58,39400.0,30.8301,30.8692,30.8301,30.8692,39400.0
2014-09-17 12:55:00,31.58,31.6,31.56,31.58,36200.0,30.8692,30.8888,30.8497,30.8692,36200.0
2014-09-17 13:00:00,31.57,31.59,31.55,31.57,46900.0,30.8594,30.879,30.8399,30.8594,46900.0
2014-09-17 13:05:00,31.57,31.57,31.51,31.52,68300.0,30.8594,30.8594,30.8008,30.8106,68300.0
2014-09-17 13:10:00,31.53,31.55,31.51,31.55,46400.0,30.8203,30.8399,30.8008,30.8399,46400.0
2014-09-17 13:15:00,31.55,31.61,31.54,31.61,92500.0,30.8399,30.8985,30.8301,30.8985,92500.0
2014-09-17 13:20:00,31.61,31.61,31.59,31.6,55500.0,30.8985,30.8985,30.879,30.8888,55500.0
2014-09-17 13:25:00,31.59,31.62,31.59,31.61,67700.0,30.879,30.9083,30.879,30.8985,67700.0
2014-09-17 13:30:00,31.6,31.64,31.6,31.63,109500.0,30.8888,30.9279,30.8888,30.9181,109500.0
2014-09-17 13:35:00,31.64,31.66,31.62,31.65,48700.0,30.9279,30.9474,30.9083,30.9376,48700.0
2014-09-17 13:40:00,31.66,31.74,31.65,31.73,161300.0,30.9474,31.0256,30.9376,31.0158,161300.0
2014-09-17 13:45:00,31.74,31.74,31.69,31.72,126500.0,31.0256,31.0256,30.9767,31.0061,126500.0
2014-09-17 13:50:00,31.72,31.75,31.69,31.75,112300.0,31.0061,31.0354,30.9767,31.0354,112300.0
2014-09-17 13:55:00,31.74,31.75,31.69,31.7,118700.0,31.0256,31.0354,30.9767,30.9865,118700.0
2014-09-17 14:00:00,31.7,31.78,31.46,31.49,321100.0,30.9865,31.0647,30.7519,30.7812,321100.0
2014-09-17 14:05:00,31.49,31.77,31.47,31.75,268100.0,30.7812,31.0549,30.7617,31.0354,268100.0
2014-09-17 14:10:00,31.76,31.97,31.76,31.95,669200.0,31.0452,31.2504,31.0452,31.2309,669200.0
2014-09-17 14:15:00,31.95,31.97,31.91,31.95,460200.0,31.2309,31.2504,31.1918,31.2309,460200.0
2014-09-17 14:20:00,31.95,31.97,31.91,31.96,223000.0,31.2309,31.2504,31.1918,31.2407,223000.0
2014-09-17 14:25:00,31.95,31.99,31.91,31.97,209600.0,31.2309,31.27,31.1918,31.2504,209600.0
2014-09-17 14:30:00,31.98,31.99,31.93,31.95,215000.0,31.2602,31.27,31.2113,31.2309,215000.0
2014-09-17 14:35:00,31.94,31.95,31.89,31.9,125500.0,31.2211,31.2309,31.1722,31.182,125500.0
2014-09-17 14:40:00,31.89,31.94,31.87,31.91,129900.0,31.1722,31.2211,31.1527,31.1918,129900.0
2014-09-17 14:45:00,31.91,31.95,31.86,31.92,206900.0,31.1918,31.2309,31.1429,31.2016,206900.0
2014-09-17 14:50:00,31.93,32.0,31.93,32.0,186000.0,31.2113,31.2798,31.2113,31.2798,186000.0
2014-09-17 14:55:00,32.0,32.13,31.99,32.11,519400.0,31.2798,31.4068,31.27,31.3873,519400.0
2014-09-17 15:00:00,32.11,32.19,32.08,32.18,395600.0,31.3873,31.4655,31.358,31.4557,395600.0
2014-09-17 15:05:00,32.17,32.21,32.12,32.13,319400.0,31.4459,31.485,31.3971,31.4068,319400.0
2014-09-17 15:10:00,32.13,32.19,32.09,32.18,191700.0,31.4068,31.4655,31.3677,31.4557,191700.0
2014-09-17 15:15:00,32.18,32.27,32.15,32.15,372600.0,31.4557,31.5437,31.4264,31.4264,372600.0
2014-09-17 15:20:00,32.15,32.16,32.05,32.09,274900.0,31.4264,31.4362,31.3286,31.3677,274900.0
2014-09-17 15:25:00,32.09,32.19,32.06,32.17,341600.0,31.3677,31.4655,31.3384,31.4459,341600.0
2014-09-17 15:30:00,32.17,32.17,32.07,32.08,305800.0,31.4459,31.4459,31.3482,31.358,305800.0
2014-09-17 15:35:00,32.07,32.09,31.96,31.99,394800.0,31.3482,31.3677,31.2407,31.27,394800.0
2014-09-17 15:40:00,31.98,32.05,31.98,32.02,187000.0,31.2602,31.3286,31.2602,31.2993,187000.0
2014-09-17 15:45:00,32.02,32.03,31.94,31.94,203500.0,31.2993,31.3091,31.2211,31.2211,203500.0
2014-09-17 15:50:00,31.94,32.05,31.94,31.98,427200.0,31.2211,31.3286,31.2211,31.2602,427200.0
2014-09-17 15:55:00,31.99,32.01,31.96,31.98,604400.0,31.27,31.2895,31.2407,31.2602,604400.0
2014-09-18 09:30:00,32.23,32.24,32.05,32.14,490400.0,31.5046,31.5144,31.3286,31.4166,490400.0
2014-09-18 09:35:00,32.14,32.23,31.98,32.07,315600.0,31.4166,31.5046,31.2602,31.3482,315600.0
2014-09-18 09:40:00,32.06,32.26,32.06,32.2,479500.0,31.3384,31.5339,31.3384,31.4753,479500.0
2014-09-18 09:45:00,32.2,32.33,32.19,32.28,349300.0,31.4753,31.6023,31.4655,31.5535,349300.0
2014-09-18 09:50:00,32.27,32.3,32.22,32.27,192300.0,31.5437,31.573,31.4948,31.5437,192300.0
2014-09-18 09:55:00,32.27,32.36,32.26,32.36,176800.0,31.5437,31.6317,31.5339,31.6317,176800.0
2014-09-18 10:00:00,32.35,32.45,32.33,32.41,352100.0,31.6219,31.7196,31.6023,31.6805,352100.0
2014-09-18 10:05:00,32.41,32.45,32.34,32.43,186700.0,31.6805,31.7196,31.6121,31.7001,186700.0
2014-09-18 10:10:00,32.43,32.46,32.3,32.35,231200.0,31.7001,31.7294,31.573,31.6219,231200.0
2014-09-18 10:15:00,32.36,32.39,32.29,32.38,191400.0,31.6317,31.661,31.5632,31.6512,191400.0
2014-09-18 10:20:00,32.38,32.4,32.34,32.36,140000.0,31.6512,31.6708,31.6121,31.6317,140000.0
2014-09-18 10:25:00,32.36,32.38,32.29,32.31,211100.0,31.6317,31.6512,31.5632,31.5828,211100.0
2014-09-18 10:30:00,32.3,32.35,32.28,32.34,155600.0,31.573,31.6219,31.5535,31.6121,155600.0
2014-09-18 10:35:00,32.34,32.35,32.3,32.31,102800.0,31.6121,31.6219,31.573,31.5828,102800.0
2014-09-18 10:40:00,32.31,32.36,32.3,32.36,65700.0,31.5828,31.6317,31.573,31.6317,65700.0
2014-09-18 10:45:00,32.37,32.42,32.35,32.37,134100.0,31.6414,31.6903,31.6219,31.6414,134100.0
2014-09-18 10:50:00,32.37,32.38,32.34,32.34,52100.0,31.6414,31.6512,31.6121,31.6121,52100.0
2014-09-18 10:55:00,32.34,32.36,32.29,32.31,84500.0,31.6121,31.6317,31.5632,31.5828,84500.0
2014-09-18 11:00:00,32.3,32.35,32.28,32.34,138900.0,31.573,31.6219,31.5535,31.6121,138900.0
2014-09-18 11:05:00,32.34,32.36,32.32,32.36,99500.0,31.6121,31.6317,31.5926,31.6317,99500.0
2014-09-18 11:10:00,32.35,32.4,32.35,32.39,157100.0,31.6219,31.6708,31.6219,31.661,157100.0
2014-09-18 11:15:00,32.4,32.42,32.32,32.33,136400.0,31.6708,31.6903,31.5926,31.6023,136400.0
2014-09-18 11:20:00,32.33,32.33,32.28,32.32,115000.0,31.6023,31.6023,31.5535,31.5926,115000.0
2014-09-18 11:25:00,32.32,32.33,32.28,32.31,108600.0,31.5926,31.6023,31.5535,31.5828,108600.0
2014-09-18 11:30:00,32.31,32.37,32.29,32.37,101200.0,31.5828,31.6414,31.5632,31.6414,101200.0
2014-09-18 11:35:00,32.37,32.39,32.3,32.33,129300.0,31.6414,31.661,31.573,31.6023,129300.0
2014-09-18 11:40:00,32.33,32.33,32.3,32.3,118600.0,31.6023,31.6023,31.573,31.573,118600.0
2014-09-18 11:45:00,32.3,32.33,32.29,32.3,68800.0,31.573,31.6023,31.5632,31.573,68800.0
2014-09-18 11:50:00,32.29,32.32,32.28,32.31,91900.0,31.5632,31.5926,31.5535,31.5828,91900.0
2014-09-18 11:55:00,32.3,32.35,32.3,32.33,50800.0,31.573,31.6219,31.573,31.6023,50800.0
2014-09-18 12:00:00,32.33,32.38,32.32,32.37,94000.0,31.6023,31.6512,31.5926,31.6414,94000.0
2014-09-18 12:05:00,32.37,32.38,32.34,32.36,49200.0,31.6414,31.6512,31.6121,31.6317,49200.0
2014-09-18 12:10:00,32.35,32.37,32.34,32.36,41600.0,31.6219,31.6414,31.6121,31.6317,41600.0
2014-09-18 12:15:00,32.35,32.37,32.34,32.35,66100.0,31.6219,31.6414,31.6121,31.6219,66100.0
2014-09-18 12:20:00,32.35,32.38,32.35,32.37,39800.0,31.6219,31.6512,31.6219,31.6414,39800.0
2014-09-18 12:25:00,32.38,32.38,32.34,32.35,173400.0,31.6512,31.6512,31.6121,31.6219,173400.0
2014-09-18 12:30:00,32.35,32.36,32.33,32.36,96800.0,31.6219,31.6317,31.6023,31.6317,96800.0
2014-09-18 12:35:00,32.36,32.39,32.36,32.36,78300.0,31.6317,31.661,31.6317,31.6317,78300.0
2014-09-18 12:40:00,32.37,32.4,32.36,32.4,117100.0,31.6414,31.6708,31.6317,31.6708,117100.0
2014-09-18 12:45:00,32.4,32.4,32.39,32.39,77200.0,31.6708,31.6708,31.661,31.661,77200.0
2014-09-18 12:50:00,32.39,32.4,32.36,32.38,171300.0,31.661,31.6708,31.6317,31.6512,171300.0
2014-09-18 12:55:00,32.38,32.39,32.36,32.38,46100.0,31.6512,31.661,31.6317,31.6512,46100.0
2014-09-18 13:00:00,32.39,32.4,32.37,32.37,48800.0,31.661,31.6708,31.6414,31.6414,48800.0
2014-09-18 13:05:00,32.36,32.38,32.36,32.36,29500.0,31.6317,31.6512,31.6317,31.6317,29500.0
2014-09-18 13:10:00,32.37,32.38,32.34,32.35,61800.0,31.6414,31.6512,31.6121,31.6219,61800.0
2014-09-18 13:15:00,32.35,32.38,32.34,32.36,52300.0,31.6219,31.6512,31.6121,31.6317,52300.0
2014-09-18 13:20:00,32.36,32.36,32.32,32.33,105700.0,31.6317,31.6317,31.5926,31.6023,105700.0
2014-09-18 13:25:00,32.33,32.4,32.33,32.39,114400.0,31.6023,31.6708,31.6023,31.661,114400.0
2014-09-18 13:30:00,32.4,32.4,32.37,32.38,69100.0,31.6708,31.6708,31.6414,31.6512,69100.0
2014-09-18 13:35:00,32.38,32.4,32.38,32.4,44900.0,31.6512,31.6708,31.6512,31.6708,44900.0
2014-09-18 13:40:00,32.4,32.4,32.37,32.4,93300.0,31.6708,31.6708,31.6414,31.6708,93300.0
2014-09-18 13:45:00,32.39,32.4,32.38,32.4,58600.0,31.661,31.6708,31.6512,31.6708,58600.0
2014-09-18 13:50:00,32.4,32.4,32.38,32.4,90600.0,31.6708,31.6708,31.6512,31.6708,90600.0
2014-09-18 13:55:00,32.4,32.41,32.37,32.4,94300.0,31.6708,31.6805,31.6414,31.6708,94300.0
2014-09-18 14:00:00,32.4,32.43,32.4,32.42,146100.0,31.6708,31.7001,31.6708,31.6903,146100.0
2014-09-18 14:05:00,32.41,32.45,32.4,32.43,87600.0,31.6805,31.7196,31.6708,31.7001,87600.0
2014-09-18 14:10:00,32.44,32.47,32.43,32.45,109700.0,31.7099,31.7392,31.7001,31.7196,109700.0
2014-09-18 14:15:00,32.45,32.46,32.41,32.41,58500.0,31.7196,31.7294,31.6805,31.6805,58500.0
2014-09-18 14:20:00,32.41,32.41,32.35,32.36,68100.0,31.6805,31.6805,31.6219,31.6317,68100.0
2014-09-18 14:25:00,32.36,32.39,32.35,32.36,50100.0,31.6317,31.661,31.6219,31.6317,50100.0
2014-09-18 14:30:00,32.36,32.39,32.36,32.39,76600.0,31.6317,31.661,31.6317,31.661,76600.0
2014-09-18 14:35:00,32.39,32.4,32.36,32.4,81600.0,31.661,31.6708,31.6317,31.6708,81600.0
2014-09-18 14:40:00,32.4,32.4,32.38,32.38,68100.0,31.6708,31.6708,31.6512,31.6512,68100.0
2014-09-18 14:45:00,32.38,32.43,32.38,32.41,90900.0,31.6512,31.7001,31.6512,31.6805,90900.0
2014-09-18 14:50:00,32.42,32.42,32.39,32.4,82900.0,31.6903,31.6903,31.661,31.6708,82900.0
2014-09-18 14:55:00,32.41,32.42,32.37,32.37,149200.0,31.6805,31.6903,31.6414,31.6414,149200.0
2014-09-18 15:00:00,32.37,32.38,32.33,32.38,107800.0,31.6414,31.6512,31.6023,31.6512,107800.0
2014-09-18 15:05:00,32.38,32.4,32.36,32.4,79000.0,31.6512,31.6708,31.6317,31.6708,79000.0
2014-09-18 15:10:00,32.4,32.41,32.38,32.39,86600.0,31.6708,31.6805,31.6512,31.661,86600.0
2014-09-18 15:15:00,32.4,32.44,32.39,32.44,94400.0,31.6708,31.7099,31.661,31.7099,94400.0
2014-09-18 15:20:00,32.44,32.44,32.41,32.41,80200.0,31.7099,31.7099,31.6805,31.6805,80200.0
2014-09-18 15:25:00,32.42,32.45,32.41,32.43,139700.0,31.6903,31.7196,31.6805,31.7001,139700.0
2014-09-18 15:30:00,32.43,32.45,32.41,32.44,103200.0,31.7001,31.7196,31.6805,31.7099,103200.0
2014-09-18 15:35:00,32.45,32.46,32.44,32.45,188300.0,31.7196,31.7294,31.7099,31.7196,188300.0
2014-09-18 15:40:00,32.45,32.45,32.4,32.43,173200.0,31.7196,31.7196,31.6708,31.7001,173200.0
2014-09-18 15:45:00,32.43,32.44,32.42,32.44,174300.0,31.7001,31.7099,31.6903,31.7099,174300.0
2014-09-18 15:50:00,32.44,32.45,32.43,32.44,198300.0,31.7099,31.7196,31.7001,31.7099,198300.0
2014-09-18 15:55:00,32.45,32.48,32.44,32.48,503400.0,31.7196,31.749,31.7099,31.749,503400.0
2014-09-19 09:30:00,32.39,32.55,32.38,32.44,2568200.0,31.661,31.8174,31.6512,31.7099,2568200.0
2014-09-19 09:35:00,32.45,32.45,32.25,32.25,328500.0,31.7196,31.7196,31.5241,31.5241,328500.0
2014-09-19 09:40:00,32.25,32.26,32.12,32.2,472500.0,31.5241,31.5339,31.3971,31.4753,472500.0
2014-09-19 09:45:00,32.21,32.22,31.96,32.0,702100.0,31.485,31.4948,31.2407,31.2798,702100.0
2014-09-19 09:50:00,32.0,32.08,31.84,31.87,329400.0,31.2798,31.358,31.1234,31.1527,329400.0
2014-09-19 09:55:00,31.88,31.99,31.85,31.86,330200.0,31.1625,31.27,31.1331,31.1429,330200.0
2014-09-19 10:00:00,31.86,31.97,31.84,31.92,332700.0,31.1429,31.2504,31.1234,31.2016,332700.0
2014-09-19 10:05:00,31.92,31.94,31.83,31.87,182500.0,31.2016,31.2211,31.1136,31.1527,182500.0
2014-09-19 10:10:00,31.87,31.9,31.77,31.82,284100.0,31.1527,31.182,31.0549,31.1038,284100.0
2014-09-19 10:15:00,31.82,31.82,31.57,31.78,572700.0,31.1038,31.1038,30.8594,31.0647,572700.0
2014-09-19 10:20:00,31.79,31.89,31.77,31.89,262000.0,31.0745,31.1722,31.0549,31.1722,262000.0
2014-09-19 10:25:00,31.89,31.97,31.88,31.89,285700.0,31.1722,31.2504,31.1625,31.1722,285700.0
2014-09-19 10:30:00,31.8,31.94,31.8,31.92,156500.0,31.0843,31.2211,31.0843,31.2016,156500.0
2014-09-19 10:35:00,31.93,32.04,31.93,32.0,329100.0,31.2113,31.3189,31.2113,31.2798,329100.0
2014-09-19 10:40:00,31.99,32.0,31.94,31.95,165500.0,31.27,31.2798,31.2211,31.2309,165500.0
2014-09-19 10:45:00,31.95,32.0,31.93,31.99,109400.0,31.2309,31.2798,31.2113,31.27,109400.0
2014-09-19 10:50:00,31.99,32.0,31.95,31.96,138200.0,31.27,31.2798,31.2309,31.2407,138200.0
2014-09-19 10:55:00,31.96,31.98,31.94,31.96,103500.0,31.2407,31.2602,31.2211,31.2407,103500.0
2014-09-19 11:00:00,31.96,31.99,31.94,31.94,124800.0,31.2407,31.27,31.2211,31.2211,124800.0
2014-09-19 11:05:00,31.94,31.97,31.94,31.95,81100.0,31.2211,31.2504,31.2211,31.2309,81100.0
2014-09-19 11:10:00,31.95,31.95,31.91,31.92,187600.0,31.2309,31.2309,31.1918,31.2016,187600.0
2014-09-19 11:15:00,31.91,31.92,31.9,31.92,47800.0,31.1918,31.2016,31.182,31.2016,47800.0
2014-09-19 11:20:00,31.92,31.97,31.91,31.96,46700.0,31.2016,31.2504,31.1918,31.2407,46700.0
2014-09-19 11:25:00,31.96,31.96,31.93,31.94,105500.0,31.2407,31.2407,31.2113,31.2211,105500.0
2014-09-19 11:30:00,31.94,31.94,31.88,31.88,255100.0,31.2211,31.2211,31.1625,31.1625,255100.0
2014-09-19 11:35:00,31.88,31.92,31.86,31.91,321600.0,31.1625,31.2016,31.1429,31.1918,321600.0
2014-09-19 11:40:00,31.92,31.94,31.88,31.91,149500.0,31.2016,31.2211,31.1625,31.1918,149500.0
2014-09-19 11:45:00,31.91,31.94,31.9,31.9,43900.0,31.1918,31.2211,31.182,31.182,43900.0
2014-09-19 11:50:00,31.9,31.94,31.9,31.92,44700.0,31.182,31.2211,31.182,31.2016,44700.0
2014-09-19 11:55:00,31.93,31.94,31.89,31.93,83600.0,31.2113,31.2211,31.1722,31.2113,83600.0
2014-09-19 12:00:00,31.93,31.94,31.89,31.89,117300.0,31.2113,31.2211,31.1722,31.1722,117300.0
2014-09-19 12:05:00,31.9,31.91,31.88,31.9,135400.0,31.182,31.1918,31.1625,31.182,135400.0
2014-09-19 12:10:00,31.9,31.91,31.85,31.85,98400.0,31.182,31.1918,31.1331,31.1331,98400.0
2014-09-19 12:15:00,31.85,31.86,31.8,31.85,157000.0,31.1331,31.1429,31.0843,31.1331,157000.0
2014-09-19 12:20:00,31.85,31.87,31.83,31.84,104600.0,31.1331,31.1527,31.1136,31.1234,104600.0
2014-09-19 12:25:00,31.84,31.88,31.83,31.84,109700.0,31.1234,31.1625,31.1136,31.1234,109700.0
2014-09-19 12:30:00,31.84,31.85,31.78,31.79,107000.0,31.1234,31.1331,31.0647,31.0745,107000.0
2014-09-19 12:35:00,31.8,31.81,31.77,31.78,145100.0,31.0843,31.094,31.0549,31.0647,145100.0
2014-09-19 12:40:00,31.78,31.78,31.67,31.67,266300.0,31.0647,31.0647,30.9572,30.9572,266300.0
2014-09-19 12:45:00,31.68,31.69,31.61,31.65,162100.0,30.967,30.9767,30.8985,30.9376,162100.0
2014-09-19 12:50:00,31.64,31.64,31.56,31.59,164200.0,30.9279,30.9279,30.8497,30.879,164200.0
2014-09-19 12:55:00,31.59,31.65,31.55,31.63,287100.0,30.879,30.9376,30.8399,30.9181,287100.0
2014-09-19 13:00:00,31.63,31.63,31.46,31.52,674400.0,30.9181,30.9181,30.7519,30.8106,674400.0
2014-09-19 13:05:00,31.52,31.54,31.5,31.5,66200.0,30.8106,30.8301,30.791,30.791,66200.0
2014-09-19 13:10:00,31.5,31.53,31.46,31.52,171000.0,30.791,30.8203,30.7519,30.8106,171000.0
2014-09-19 13:15:00,31.52,31.53,31.47,31.48,114500.0,30.8106,30.8203,30.7617,30.7715,114500.0
2014-09-19 13:20:00,31.47,31.6,31.47,31.56,104200.0,30.7617,30.8888,30.7617,30.8497,104200.0
2014-09-19 13:25:00,31.56,31.67,31.56,31.67,155100.0,30.8497,30.9572,30.8497,30.9572,155100.0
2014-09-19 13:30:00,31.67,31.73,31.66,31.69,192500.0,30.9572,31.0158,30.9474,30.9767,192500.0
2014-09-19 13:35:00,31.69,31.72,31.67,31.71,103200.0,30.9767,31.0061,30.9572,30.9963,103200.0
2014-09-19 13:40:00,31.71,31.76,31.68,31.68,357700.0,30.9963,31.0452,30.967,30.967,357700.0
2014-09-19 13:45:00,31.68,31.69,31.62,31.65,117500.0,30.967,30.9767,30.9083,30.9376,117500.0
2014-09-19 13:50:00,31.64,31.7,31.64,31.7,96100.0,30.9279,30.9865,30.9279,30.9865,96100.0
2014-09-19 13:55:00,31.69,31.71,31.61,31.64,234700.0,30.9767,30.9963,30.8985,30.9279,234700.0
2014-09-19 14:00:00,31.63,31.64,31.51,31.51,101400.0,30.9181,30.9279,30.8008,30.8008,101400.0
2014-09-19 14:05:00,31.51,31.62,31.5,31.62,234400.0,30.8008,30.9083,30.791,30.9083,234400.0
2014-09-19 14:10:00,31.61,31.62,31.46,31.46,504800.0,30.8985,30.9083,30.7519,30.7519,504800.0
2014-09-19 14:15:00,31.46,31.51,31.45,31.49,215900.0,30.7519,30.8008,30.7421,30.7812,215900.0
2014-09-19 14:20:00,31.49,31.54,31.45,31.51,230300.0,30.7812,30.8301,30.7421,30.8008,230300.0
2014-09-19 14:25:00,31.51,31.59,31.5,31.58,111400.0,30.8008,30.879,30.791,30.8692,111400.0
2014-09-19 14:30:00,31.58,31.58,31.53,31.54,87800.0,30.8692,30.8692,30.8203,30.8301,87800.0
2014-09-19 14:35:00,31.55,31.65,31.55,31.65,88700.0,30.8399,30.9376,30.8399,30.9376,88700.0
2014-09-19 14:40:00,31.65,31.7,31.62,31.7,164400.0,30.9376,30.9865,30.9083,30.9865,164400.0
2014-09-19 14:45:00,31.7,31.72,31.64,31.68,302800.0,30.9865,31.0061,30.9279,30.967,302800.0
2014-09-19 14:50:00,31.68,31.7,31.61,31.62,319700.0,30.967,30.9865,30.8985,30.9083,319700.0
2014-09-19 14:55:00,31.62,31.63,31.6,31.61,161900.0,30.9083,30.9181,30.8888,30.8985,161900.0
2014-09-19 15:00:00,31.61,31.65,31.57,31.59,266800.0,30.8985,30.9376,30.8594,30.879,266800.0
2014-09-19 15:05:00,31.59,31.61,31.57,31.6,118900.0,30.879,30.8985,30.8594,30.8888,118900.0
2014-09-19 15:10:00,31.6,31.63,31.59,31.6,127200.0,30.8888,30.9181,30.879,30.8888,127200.0
2014-09-19 15:15:00,31.6,31.63,31.59,31.61,244700.0,30.8888,30.9181,30.879,30.8985,244700.0
2014-09-19 15:20:00,31.6,31.61,31.56,31.59,145600.0,30.8888,30.8985,30.8497,30.879,145600.0
2014-09-19 15:25:00,31.59,31.62,31.58,31.61,171000.0,30.879,30.9083,30.8692,30.8985,171000.0
2014-09-19 15:30:00,31.6,31.61,31.57,31.6,229900.0,30.8888,30.8985,30.8594,30.8888,229900.0
2014-09-19 15:35:00,31.6,31.62,31.57,31.61,250800.0,30.8888,30.9083,30.8594,30.8985,250800.0
2014-09-19 15:40:00,31.6,31.62,31.58,31.61,285400.0,30.8888,30.9083,30.8692,30.8985,285400.0
2014-09-19 15:45:00,31.61,31.65,31.6,31.62,658900.0,30.8985,30.9376,30.8888,30.9083,658900.0
2014-09-19 15:50:00,31.62,31.79,31.62,31.67,1016500.0,30.9083,31.0745,30.9083,30.9572,1016500.0
2014-09-19 15:55:00,31.67,31.67,31.61,31.63,848200.0,30.9572,30.9572,30.8985,30.9181,848200.0
2014-09-22 09:30:00,31.43,31.44,31.08,31.32,714000.0,30.7226,30.7324,30.3805,30.6151,714000.0
2014-09-22 09:35:00,31.32,31.38,31.21,31.27,363000.0,30.6151,30.6737,30.5075,30.5662,363000.0
2014-09-22 09:40:00,31.27,31.27,30.88,30.89,708100.0,30.5662,30.5662,30.185,30.1947,708100.0
2014-09-22 09:45:00,30.89,31.12,30.85,30.98,614400.0,30.1947,30.4196,30.1556,30.2827,614400.0
2014-09-22 09:50:00,30.98,31.04,30.95,31.02,383300.0,30.2827,30.3414,30.2534,30.3218,383300.0
2014-09-22 09:55:00,31.01,31.2,31.0,31.13,280800.0,30.312,30.4978,30.3023,30.4293,280800.0
2014-09-22 10:00:00,31.12,31.17,31.06,31.17,327800.0,30.4196,30.4684,30.3609,30.4684,327800.0
2014-09-22 10:05:00,31.18,31.29,31.13,31.22,259500.0,30.4782,30.5857,30.4293,30.5173,259500.0
2014-09-22 10:10:00,31.23,31.27,31.2,31.2,213300.0,30.5271,30.5662,30.4978,30.4978,213300.0
2014-09-22 10:15:00,31.2,31.2,31.07,31.11,243300.0,30.4978,30.4978,30.3707,30.4098,243300.0
2014-09-22 10:20:00,31.1,31.11,30.98,30.98,221200.0,30.4,30.4098,30.2827,30.2827,221200.0
2014-09-22 10:25:00,30.99,31.02,30.91,31.01,434400.0,30.2925,30.3218,30.2143,30.312,434400.0
2014-09-22 10:30:00,31.01,31.02,30.98,31.0,497300.0,30.312,30.3218,30.2827,30.3023,497300.0
2014-09-22 10:35:00,31.0,31.03,30.99,31.02,219600.0,30.3023,30.3316,30.2925,30.3218,219600.0
2014-09-22 10:40:00,31.01,31.05,30.94,30.96,273300.0,30.312,30.3511,30.2436,30.2632,273300.0
2014-09-22 10:45:00,30.96,31.05,30.96,31.01,276900.0,30.2632,30.3511,30.2632,30.312,276900.0
2014-09-22 10:50:00,31.01,31.03,30.99,31.0,370700.0,30.312,30.3316,30.2925,30.3023,370700.0
2014-09-22 10:55:00,31.0,31.02,30.98,31.02,284900.0,30.3023,30.3218,30.2827,30.3218,284900.0
2014-09-22 11:00:00,31.01,31.03,30.99,31.0,246100.0,30.312,30.3316,30.2925,30.3023,246100.0
2014-09-22 11:05:00,31.0,31.0,30.89,30.89,378500.0,30.3023,30.3023,30.1947,30.1947,378500.0
2014-09-22 11:10:00,30.9,30.92,30.84,30.84,273000.0,30.2045,30.2241,30.1459,30.1459,273000.0
2014-09-22 11:15:00,30.85,30.85,30.71,30.79,616900.0,30.1556,30.1556,30.0188,30.097,616900.0
2014-09-22 11:20:00,30.79,30.97,30.78,30.96,337400.0,30.097,30.2729,30.0872,30.2632,337400.0
2014-09-22 11:25:00,30.96,31.03,30.93,30.93,271400.0,30.2632,30.3316,30.2338,30.2338,271400.0
2014-09-22 11:30:00,30.93,30.94,30.85,30.9,195500.0,30.2338,30.2436,30.1556,30.2045,195500.0
2014-09-22 11:35:00,30.9,30.91,30.8,30.82,237000.0,30.2045,30.2143,30.1068,30.1263,237000.0
2014-09-22 11:40:00,30.82,30.84,30.76,30.77,148700.0,30.1263,30.1459,30.0677,30.0774,148700.0
2014-09-22 11:45:00,30.77,30.79,30.68,30.73,217100.0,30.0774,30.097,29.9895,30.0383,217100.0
2014-09-22 11:50:00,30.72,30.74,30.67,30.7,242100.0,30.0286,30.0481,29.9797,30.009,242100.0
2014-09-22 11:55:00,30.7,30.72,30.66,30.68,100700.0,30.009,30.0286,29.9699,29.9895,100700.0
2014-09-22 12:00:00,30.69,30.69,30.51,30.52,580900.0,29.9992,29.9992,29.8233,29.8331,580900.0
2014-09-22 12:05:00,30.52,30.6,30.48,30.51,587900.0,29.8331,29.9113,29.794,29.8233,587900.0
2014-09-22 12:10:00,30.51,30.55,30.5,30.52,273600.0,29.8233,29.8624,29.8135,29.8331,273600.0
2014-09-22 12:15:00,30.51,30.53,30.41,30.41,360000.0,29.8233,29.8428,29.7255,29.7255,360000.0
2014-09-22 12:20:00,30.41,30.55,30.41,30.54,188200.0,29.7255,29.8624,29.7255,29.8526,188200.0
2014-09-22 12:25:00,30.53,30.62,30.51,30.59,269500.0,29.8428,29.9308,29.8233,29.9015,269500.0
2014-09-22 12:30:00,30.6,30.62,30.52,30.54,126500.0,29.9113,29.9308,29.8331,29.8526,126500.0
2014-09-22 12:35:00,30.54,30.54,30.49,30.51,117100.0,29.8526,29.8526,29.8037,29.8233,117100.0
2014-09-22 12:40:00,30.51,30.64,30.49,30.63,286900.0,29.8233,29.9504,29.8037,29.9406,286900.0
2014-09-22 12:45:00,30.64,30.72,30.63,30.69,296400.0,29.9504,30.0286,29.9406,29.9992,296400.0
2014-09-22 12:50:00,30.69,30.73,30.66,30.72,98100.0,29.9992,30.0383,29.9699,30.0286,98100.0
2014-09-22 12:55:00,30.73,30.77,30.7,30.76,257200.0,30.0383,30.0774,30.009,30.0677,257200.0
2014-09-22 13:00:00,30.76,30.76,30.66,30.73,144500.0,30.0677,30.0677,29.9699,30.0383,144500.0
2014-09-22 13:05:00,30.73,30.79,30.71,30.71,170700.0,30.0383,30.097,30.0188,30.0188,170700.0
2014-09-22 13:10:00,30.71,30.75,30.7,30.74,142300.0,30.0188,30.0579,30.009,30.0481,142300.0
2014-09-22 13:15:00,30.74,30.75,30.71,30.73,65200.0,30.0481,30.0579,30.0188,30.0383,65200.0
2014-09-22 13:20:00,30.73,30.74,30.67,30.68,189900.0,30.0383,30.0481,29.9797,29.9895,189900.0
2014-09-22 13:25:00,30.68,30.69,30.63,30.67,184600.0,29.9895,29.9992,29.9406,29.9797,184600.0
2014-09-22 13:30:00,30.67,30.69,30.6,30.6,119600.0,29.9797,29.9992,29.9113,29.9113,119600.0
2014-09-22 13:35:00,30.6,30.62,30.54,30.54,219800.0,29.9113,29.9308,29.8526,29.8526,219800.0
2014-09-22 13:40:00,30.54,30.55,30.47,30.48,223400.0,29.8526,29.8624,29.7842,29.794,223400.0
2014-09-22 13:45:00,30.48,30.55,30.47,30.55,123100.0,29.794,29.8624,29.7842,29.8624,123100.0
2014-09-22 13:50:00,30.55,30.65,30.55,30.65,119000.0,29.8624,29.9601,29.8624,29.9601,119000.0
2014-09-22 13:55:00,30.66,30.67,30.55,30.55,152600.0,29.9699,29.9797,29.8624,29.8624,152600.0
2014-09-22 14:00:00,30.55,30.56,30.53,30.56,116300.0,29.8624,29.8722,29.8428,29.8722,116300.0
2014-09-22 14:05:00,30.55,30.6,30.53,30.57,145700.0,29.8624,29.9113,29.8428,29.8819,145700.0
2014-09-22 14:10:00,30.58,30.6,30.54,30.59,118800.0,29.8917,29.9113,29.8526,29.9015,118800.0
2014-09-22 14:15:00,30.58,30.62,30.56,30.59,111500.0,29.8917,29.9308,29.8722,29.9015,111500.0
2014-09-22 14:20:00,30.59,30.62,30.51,30.51,130000.0,29.9015,29.9308,29.8233,29.8233,130000.0
2014-09-22 14:25:00,30.52,30.55,30.5,30.53,114400.0,29.8331,29.8624,29.8135,29.8428,114400.0
2014-09-22 14:30:00,30.53,30.56,30.49,30.49,167500.0,29.8428,29.8722,29.8037,29.8037,167500.0
2014-09-22 14:35:00,30.5,30.54,30.46,30.54,93100.0,29.8135,29.8526,29.7744,29.8526,93100.0
2014-09-22 14:40:00,30.54,30.55,30.49,30.54,75000.0,29.8526,29.8624,29.8037,29.8526,75000.0
2014-09-22 14:45:00,30.54,30.63,30.53,30.61,117800.0,29.8526,29.9406,29.8428,29.921,117800.0
2014-09-22 14:50:00,30.62,30.62,30.54,30.55,98700.0,29.9308,29.9308,29.8526,29.8624,98700.0
2014-09-22 14:55:00,30.54,30.6,30.52,30.55,132300.0,29.8526,29.9113,29.8331,29.8624,132300.0
2014-09-22 15:00:00,30.55,30.63,30.55,30.6,127700.0,29.8624,29.9406,29.8624,29.9113,127700.0
2014-09-22 15:05:00,30.6,30.61,30.56,30.61,99400.0,29.9113,29.921,29.8722,29.921,99400.0
2014-09-22 15:10:00,30.6,30.62,30.52,30.54,120300.0,29.9113,29.9308,29.8331,29.8526,120300.0
2014-09-22 15:15:00,30.54,30.57,30.52,30.56,101700.0,29.8526,29.8819,29.8331,29.8722,101700.0
2014-09-22 15:20:00,30.56,30.6,30.54,30.59,110300.0,29.8722,29.9113,29.8526,29.9015,110300.0
2014-09-22 15:25:00,30.59,30.63,30.58,30.6,206200.0,29.9015,29.9406,29.8917,29.9113,206200.0
2014-09-22 15:30:00,30.61,30.61,30.55,30.58,225200.0,29.921,29.921,29.8624,29.8917,225200.0
2014-09-22 15:35:00,30.59,30.59,30.55,30.58,170000.0,29.9015,29.9015,29.8624,29.8917,170000.0
2014-09-22 15:40:00,30.58,30.68,30.58,30.66,374300.0,29.8917,29.9895,29.8917,29.9699,374300.0
2014-09-22 15:45:00,30.66,30.67,30.64,30.66,242200.0,29.9699,29.9797,29.9504,29.9699,242200.0
2014-09-22 15:50:00,30.65,30.66,30.58,30.6,404800.0,29.9601,29.9699,29.8917,29.9113,404800.0
2014-09-22 15:55:00,30.6,30.61,30.58,30.61,661800.0,29.9113,29.921,29.8917,29.921,661800.0
2014-09-23 09:30:00,30.51,30.53,30.11,30.34,666300.0,29.8233,29.8428,29.4323,29.6571,666300.0
2014-09-23 09:35:00,30.31,30.54,30.31,30.52,334400.0,29.6278,29.8526,29.6278,29.8331,334400.0
2014-09-23 09:40:00,30.53,30.86,30.53,30.85,618500.0,29.8428,30.1654,29.8428,30.1556,618500.0
2014-09-23 09:45:00,30.85,31.15,30.85,31.12,514500.0,30.1556,30.4489,30.1556,30.4196,514500.0
2014-09-23 09:50:00,31.12,31.17,31.03,31.12,450800.0,30.4196,30.4684,30.3316,30.4196,450800.0
2014-09-23 09:55:00,31.13,31.17,31.07,31.11,297700.0,30.4293,30.4684,30.3707,30.4098,297700.0
2014-09-23 10:00:00,31.12,31.27,31.08,31.08,514800.0,30.4196,30.5662,30.3805,30.3805,514800.0
2014-09-23 10:05:00,31.08,31.14,31.02,31.03,352500.0,30.3805,30.4391,30.3218,30.3316,352500.0
2014-09-23 10:10:00,31.03,31.07,30.97,30.98,281200.0,30.3316,30.3707,30.2729,30.2827,281200.0
2014-09-23 10:15:00,30.99,31.12,30.98,31.1,195200.0,30.2925,30.4196,30.2827,30.4,195200.0
2014-09-23 10:20:00,31.11,31.17,31.07,31.08,250900.0,30.4098,30.4684,30.3707,30.3805,250900.0
2014-09-23 10:25:00,31.07,31.16,31.05,31.08,440900.0,30.3707,30.4587,30.3511,30.3805,440900.0
2014-09-23 10:30:00,31.07,31.1,30.95,30.95,412200.0,30.3707,30.4,30.2534,30.2534,412200.0
2014-09-23 10:35:00,30.95,31.01,30.9,31.0,301200.0,30.2534,30.312,30.2045,30.3023,301200.0
2014-09-23 10:40:00,31.0,31.01,30.91,30.94,263700.0,30.3023,30.312,30.2143,30.2436,263700.0
2014-09-23 10:45:00,30.93,30.94,30.85,30.93,332000.0,30.2338,30.2436,30.1556,30.2338,332000.0
2014-09-23 10:50:00,30.93,31.05,30.93,31.01,365600.0,30.2338,30.3511,30.2338,30.312,365600.0
2014-09-23 10:55:00,31.02,31.03,30.96,30.98,113700.0,30.3218,30.3316,30.2632,30.2827,113700.0
2014-09-23 11:00:00,30.98,31.09,30.98,31.07,155500.0,30.2827,30.3902,30.2827,30.3707,155500.0
2014-09-23 11:05:00,31.07,31.13,31.06,31.13,242500.0,30.3707,30.4293,30.3609,30.4293,242500.0
2014-09-23 11:10:00,31.12,31.13,31.06,31.09,263900.0,30.4196,30.4293,30.3609,30.3902,263900.0
2014-09-23 11:15:00,31.1,31.14,31.07,31.11,197700.0,30.4,30.4391,30.3707,30.4098,197700.0
2014-09-23 11:20:00,31.12,31.19,31.12,31.16,148600.0,30.4196,30.488,30.4196,30.4587,148600.0
2014-09-23 11:25:00,31.16,31.18,31.12,31.15,122400.0,30.4587,30.4782,30.4196,30.4489,122400.0
2014-09-23 11:30:00,31.15,31.2,31.11,31.12,114700.0,30.4489,30.4978,30.4098,30.4196,114700.0
2014-09-23 11:35:00,31.12,31.23,31.12,31.21,248300.0,30.4196,30.5271,30.4196,30.5075,248300.0
2014-09-23 11:40:00,31.21,31.23,31.11,31.12,161600.0,30.5075,30.5271,30.4098,30.4196,161600.0
2014-09-23 11:45:00,31.12,31.17,31.11,31.14,138300.0,30.4196,30.4684,30.4098,30.4391,138300.0
2014-09-23 11:50:00,31.14,31.17,31.13,31.16,138400.0,30.4391,30.4684,30.4293,30.4587,138400.0
2014-09-23 11:55:00,31.15,31.19,31.13,31.18,108800.0,30.4489,30.488,30.4293,30.4782,108800.0
2014-09-23 12:00:00,31.17,31.22,31.17,31.19,148700.0,30.4684,30.5173,30.4684,30.488,148700.0
2014-09-23 12:05:00,31.19,31.3,31.18,31.27,267800.0,30.488,30.5955,30.4782,30.5662,267800.0
2014-09-23 12:10:00,31.27,31.31,31.26,31.27,173000.0,30.5662,30.6053,30.5564,30.5662,173000.0
2014-09-23 12:15:00,31.27,31.39,31.27,31.39,210100.0,30.5662,30.6835,30.5662,30.6835,210100.0
2014-09-23 12:20:00,31.39,31.41,31.28,31.31,235400.0,30.6835,30.703,30.576,30.6053,235400.0
2014-09-23 12:25:00,31.31,31.36,31.31,31.34,120300.0,30.6053,30.6542,30.6053,30.6346,120300.0
2014-09-23 12:30:00,31.33,31.38,31.32,31.36,198700.0,30.6248,30.6737,30.6151,30.6542,198700.0
2014-09-23 12:35:00,31.36,31.43,31.35,31.4,141100.0,30.6542,30.7226,30.6444,30.6933,141100.0
2014-09-23 12:40:00,31.4,31.46,31.37,31.45,157800.0,30.6933,30.7519,30.6639,30.7421,157800.0
2014-09-23 12:45:00,31.45,31.49,31.38,31.39,293800.0,30.7421,30.7812,30.6737,30.6835,293800.0
2014-09-23 12:50:00,31.39,31.43,31.34,31.38,199000.0,30.6835,30.7226,30.6346,30.6737,199000.0
2014-09-23 12:55:00,31.39,31.41,31.35,31.39,237800.0,30.6835,30.703,30.6444,30.6835,237800.0
2014-09-23 13:00:00,31.39,31.42,31.33,31.33,365900.0,30.6835,30.7128,30.6248,30.6248,365900.0
2014-09-23 13:05:00,31.33,31.33,31.26,31.27,221500.0,30.6248,30.6248,30.5564,30.5662,221500.0
2014-09-23 13:10:00,31.27,31.28,31.18,31.19,225900.0,30.5662,30.576,30.4782,30.488,225900.0
2014-09-23 13:15:00,31.2,31.25,31.17,31.24,125300.0,30.4978,30.5466,30.4684,30.5369,125300.0
2014-09-23 13:20:00,31.24,31.29,31.22,31.25,146500.0,30.5369,30.5857,30.5173,30.5466,146500.0
2014-09-23 13:25:00,31.26,31.31,31.24,31.31,71000.0,30.5564,30.6053,30.5369,30.6053,71000.0
2014-09-23 13:30:00,31.3,31.36,31.28,31.36,182100.0,30.5955,30.6542,30.576,30.6542,182100.0
2014-09-23 13:35:00,31.36,31.36,31.31,31.35,94800.0,30.6542,30.6542,30.6053,30.6444,94800.0
2014-09-23 13:40:00,31.35,31.35,31.27,31.28,102400.0,30.6444,30.6444,30.5662,30.576,102400.0
2014-09-23 13:45:00,31.28,31.28,31.2,31.23,196300.0,30.576,30.576,30.4978,30.5271,196300.0
2014-09-23 13:50:00,31.24,31.31,31.23,31.27,142800.0,30.5369,30.6053,30.5271,30.5662,142800.0
2014-09-23 13:55:00,31.27,31.28,31.19,31.22,164000.0,30.5662,30.576,30.488,30.5173,164000.0
2014-09-23 14:00:00,31.22,31.23,31.13,31.22,256100.0,30.5173,30.5271,30.4293,30.5173,256100.0
2014-09-23 14:05:00,31.22,31.22,31.12,31.15,131600.0,30.5173,30.5173,30.4196,30.4489,131600.0
2014-09-23 14:10:00,31.15,31.18,31.11,31.14,147400.0,30.4489,30.4782,30.4098,30.4391,147400.0
2014-09-23 14:15:00,31.14,31.16,31.12,31.14,55700.0,30.4391,30.4587,30.4196,30.4391,55700.0
2014-09-23 14:20:00,31.14,31.19,31.12,31.14,149400.0,30.4391,30.488,30.4196,30.4391,149400.0
2014-09-23 14:25:00,31.13,31.23,31.13,31.22,116300.0,30.4293,30.5271,30.4293,30.5173,116300.0
2014-09-23 14:30:00,31.22,31.27,31.22,31.26,135100.0,30.5173,30.5662,30.5173,30.5564,135100.0
2014-09-23 14:35:00,31.26,31.26,31.17,31.17,120700.0,30.5564,30.5564,30.4684,30.4684,120700.0
2014-09-23 14:40:00,31.17,31.18,31.12,31.13,108900.0,30.4684,30.4782,30.4196,30.4293,108900.0
2014-09-23 14:45:00,31.13,31.14,31.07,31.12,426500.0,30.4293,30.4391,30.3707,30.4196,426500.0
2014-09-23 14:50:00,31.12,31.17,31.12,31.16,156700.0,30.4196,30.4684,30.4196,30.4587,156700.0
2014-09-23 14:55:00,31.16,31.19,31.12,31.14,197700.0,30.4587,30.488,30.4196,30.4391,197700.0
2014-09-23 15:00:00,31.13,31.19,31.12,31.14,124700.0,30.4293,30.488,30.4196,30.4391,124700.0
2014-09-23 15:05:00,31.15,31.15,31.08,31.11,176600.0,30.4489,30.4489,30.3805,30.4098,176600.0
2014-09-23 15:10:00,31.11,31.18,31.11,31.17,149600.0,30.4098,30.4782,30.4098,30.4684,149600.0
2014-09-23 15:15:00,31.17,31.18,31.13,31.14,134100.0,30.4684,30.4782,30.4293,30.4391,134100.0
2014-09-23 15:20:00,31.13,31.17,31.09,31.16,253500.0,30.4293,30.4684,30.3902,30.4587,253500.0
2014-09-23 15:25:00,31.16,31.26,31.16,31.24,195000.0,30.4587,30.5564,30.4587,30.5369,195000.0
2014-09-23 15:30:00,31.24,31.32,31.24,31.31,233800.0,30.5369,30.6151,30.5369,30.6053,233800.0
2014-09-23 15:35:00,31.32,31.37,31.31,31.36,283200.0,30.6151,30.6639,30.6053,30.6542,283200.0
2014-09-23 15:40:00,31.36,31.38,31.33,31.33,244000.0,30.6542,30.6737,30.6248,30.6248,244000.0
2014-09-23 15:45:00,31.34,31.35,31.31,31.35,309400.0,30.6346,30.6444,30.6053,30.6444,309400.0
2014-09-23 15:50:00,31.35,31.36,31.21,31.25,658800.0,30.6444,30.6542,30.5075,30.5466,658800.0
2014-09-23 15:55:00,31.25,31.28,31.19,31.19,524700.0,30.5466,30.576,30.488,30.488,524700.0
2014-09-24 09:30:00,31.8,31.8,31.61,31.66,380500.0,31.0843,31.0843,30.8985,30.9474,380500.0
2014-09-24 09:35:00,31.66,31.97,31.63,31.81,591100.0,30.9474,31.2504,30.9181,31.094,591100.0
2014-09-24 09:40:00,31.8,31.8,31.64,31.71,633500.0,31.0843,31.0843,30.9279,30.9963,633500.0
2014-09-24 09:45:00,31.71,31.71,31.48,31.54,449100.0,30.9963,30.9963,30.7715,30.8301,449100.0
2014-09-24 09:50:00,31.55,31.7,31.51,31.63,541800.0,30.8399,30.9865,30.8008,30.9181,541800.0
2014-09-24 09:55:00,31.65,31.68,31.58,31.68,238500.0,30.9376,30.967,30.8692,30.967,238500.0
2014-09-24 10:00:00,31.68,31.71,31.57,31.66,407300.0,30.967,30.9963,30.8594,30.9474,407300.0
2014-09-24 10:05:00,31.66,31.67,31.51,31.59,360000.0,30.9474,30.9572,30.8008,30.879,360000.0
2014-09-24 10:10:00,31.58,31.58,31.45,31.53,367700.0,30.8692,30.8692,30.7421,30.8203,367700.0
2014-09-24 10:15:00,31.53,31.71,31.51,31.63,714800.0,30.8203,30.9963,30.8008,30.9181,714800.0
2014-09-24 10:20:00,31.63,31.63,31.53,31.53,517800.0,30.9181,30.9181,30.8203,30.8203,517800.0
2014-09-24 10:25:00,31.53,31.6,31.51,31.58,341100.0,30.8203,30.8888,30.8008,30.8692,341100.0
2014-09-24 10:30:00,31.58,31.6,31.34,31.53,618800.0,30.8692,30.8888,30.6346,30.8203,618800.0
2014-09-24 10:35:00,31.51,31.59,31.46,31.57,295600.0,30.8008,30.879,30.7519,30.8594,295600.0
2014-09-24 10:40:00,31.57,31.65,31.57,31.58,124500.0,30.8594,30.9376,30.8594,30.8692,124500.0
2014-09-24 10:45:00,31.58,31.63,31.57,31.61,125600.0,30.8692,30.9181,30.8594,30.8985,125600.0
2014-09-24 10:50:00,31.61,31.63,31.54,31.58,178800.0,30.8985,30.9181,30.8301,30.8692,178800.0
2014-09-24 10:55:00,31.58,31.63,31.54,31.57,292900.0,30.8692,30.9181,30.8301,30.8594,292900.0
2014-09-24 11:00:00,31.57,31.69,31.55,31.69,324300.0,30.8594,30.9767,30.8399,30.9767,324300.0
2014-09-24 11:05:00,31.69,31.7,31.62,31.69,191300.0,30.9767,30.9865,30.9083,30.9767,191300.0
2014-09-24 11:10:00,31.7,31.77,31.66,31.77,294700.0,30.9865,31.0549,30.9474,31.0549,294700.0
2014-09-24 11:15:00,31.77,31.8,31.77,31.79,159900.0,31.0549,31.0843,31.0549,31.0745,159900.0
2014-09-24 11:20:00,31.79,31.97,31.79,31.9,502000.0,31.0745,31.2504,31.0745,31.182,502000.0
2014-09-24 11:25:00,31.9,31.91,31.85,31.89,277800.0,31.182,31.1918,31.1331,31.1722,277800.0
2014-09-24 11:30:00,31.89,31.97,31.89,31.9,283600.0,31.1722,31.2504,31.1722,31.182,283600.0
2014-09-24 11:35:00,31.89,31.93,31.87,31.93,132700.0,31.1722,31.2113,31.1527,31.2113,132700.0
2014-09-24 11:40:00,31.92,31.93,31.72,31.91,175800.0,31.2016,31.2113,31.0061,31.1918,175800.0
2014-09-24 11:45:00,31.91,31.92,31.87,31.89,190900.0,31.1918,31.2016,31.1527,31.1722,190900.0
2014-09-24 11:50:00,31.89,31.89,31.85,31.87,183800.0,31.1722,31.1722,31.1331,31.1527,183800.0
2014-09-24 11:55:00,31.87,31.9,31.86,31.88,111900.0,31.1527,31.182,31.1429,31.1625,111900.0
2014-09-24 12:00:00,31.89,31.89,31.85,31.86,234400.0,31.1722,31.1722,31.1331,31.1429,234400.0
2014-09-24 12:05:00,31.86,31.96,31.84,31.95,354000.0,31.1429,31.2407,31.1234,31.2309,354000.0
2014-09-24 12:10:00,31.95,32.05,31.94,32.02,444400.0,31.2309,31.3286,31.2211,31.2993,444400.0
2014-09-24 12:15:00,32.02,32.03,32.0,32.02,323600.0,31.2993,31.3091,31.2798,31.2993,323600.0
2014-09-24 12:20:00,32.02,32.04,31.98,31.98,346600.0,31.2993,31.3189,31.2602,31.2602,346600.0
2014-09-24 12:25:00,31.99,31.99,31.92,31.93,248200.0,31.27,31.27,31.2016,31.2113,248200.0
2014-09-24 12:30:00,31.93,31.97,31.83,31.84,243200.0,31.2113,31.2504,31.1136,31.1234,243200.0
2014-09-24 12:35:00,31.84,31.89,31.84,31.85,222700.0,31.1234,31.1722,31.1234,31.1331,222700.0
2014-09-24 12:40:00,31.84,31.85,31.78,31.81,167700.0,31.1234,31.1331,31.0647,31.094,167700.0
2014-09-24 12:45:00,31.81,31.81,31.73,31.73,205200.0,31.094,31.094,31.0158,31.0158,205200.0
2014-09-24 12:50:00,31.73,31.75,31.65,31.7,393700.0,31.0158,31.0354,30.9376,30.9865,393700.0
2014-09-24 12:55:00,31.7,31.76,31.68,31.76,127400.0,30.9865,31.0452,30.967,31.0452,127400.0
2014-09-24 13:00:00,31.76,31.89,31.76,31.89,244200.0,31.0452,31.1722,31.0452,31.1722,244200.0
2014-09-24 13:05:00,31.89,31.9,31.79,31.85,240800.0,31.1722,31.182,31.0745,31.1331,240800.0
2014-09-24 13:10:00,31.85,31.85,31.81,31.84,75800.0,31.1331,31.1331,31.094,31.1234,75800.0
2014-09-24 13:15:00,31.84,31.85,31.81,31.83,112900.0,31.1234,31.1331,31.094,31.1136,112900.0
2014-09-24 13:20:00,31.82,31.84,31.79,31.82,124600.0,31.1038,31.1234,31.0745,31.1038,124600.0
2014-09-24 13:25:00,31.82,31.88,31.82,31.88,77900.0,31.1038,31.1625,31.1038,31.1625,77900.0
2014-09-24 13:30:00,31.88,31.99,31.88,31.99,161800.0,31.1625,31.27,31.1625,31.27,161800.0
2014-09-24 13:35:00,31.99,32.01,31.96,31.96,174700.0,31.27,31.2895,31.2407,31.2407,174700.0
2014-09-24 13:40:00,31.97,31.98,31.92,31.96,392100.0,31.2504,31.2602,31.2016,31.2407,392100.0
2014-09-24 13:45:00,31.97,31.99,31.95,31.96,137900.0,31.2504,31.27,31.2309,31.2407,137900.0
2014-09-24 13:50:00,31.96,31.96,31.94,31.96,61800.0,31.2407,31.2407,31.2211,31.2407,61800.0
2014-09-24 13:55:00,31.96,31.97,31.95,31.96,102700.0,31.2407,31.2504,31.2309,31.2407,102700.0
2014-09-24 14:00:00,31.96,31.97,31.94,31.95,123100.0,31.2407,31.2504,31.2211,31.2309,123100.0
2014-09-24 14:05:00,31.95,31.97,31.93,31.93,134200.0,31.2309,31.2504,31.2113,31.2113,134200.0
2014-09-24 14:10:00,31.94,31.97,31.89,31.96,231800.0,31.2211,31.2504,31.1722,31.2407,231800.0
2014-09-24 14:15:00,31.95,31.98,31.94,31.97,115700.0,31.2309,31.2602,31.2211,31.2504,115700.0
2014-09-24 14:20:00,31.97,32.02,31.96,32.01,197100.0,31.2504,31.2993,31.2407,31.2895,197100.0
2014-09-24 14:25:00,32.01,32.1,32.01,32.08,289500.0,31.2895,31.3775,31.2895,31.358,289500.0
2014-09-24 14:30:00,32.08,32.09,32.03,32.06,141300.0,31.358,31.3677,31.3091,31.3384,141300.0
2014-09-24 14:35:00,32.06,32.11,32.05,32.1,159600.0,31.3384,31.3873,31.3286,31.3775,159600.0
2014-09-24 14:40:00,32.11,32.15,32.1,32.15,213800.0,31.3873,31.4264,31.3775,31.4264,213800.0
2014-09-24 14:45:00,32.15,32.17,32.11,32.16,185000.0,31.4264,31.4459,31.3873,31.4362,185000.0
2014-09-24 14:50:00,32.16,32.21,32.14,32.2,252100.0,31.4362,31.485,31.4166,31.4753,252100.0
2014-09-24 14:55:00,32.2,32.21,32.15,32.21,347100.0,31.4753,31.485,31.4264,31.485,347100.0
2014-09-24 15:00:00,32.2,32.23,32.2,32.22,321200.0,31.4753,31.5046,31.4753,31.4948,321200.0
2014-09-24 15:05:00,32.23,32.25,32.15,32.15,428800.0,31.5046,31.5241,31.4264,31.4264,428800.0
2014-09-24 15:10:00,32.16,32.21,32.15,32.2,251600.0,31.4362,31.485,31.4264,31.4753,251600.0
2014-09-24 15:15:00,32.21,32.24,32.2,32.23,243700.0,31.485,31.5144,31.4753,31.5046,243700.0
2014-09-24 15:20:00,32.23,32.23,32.21,32.22,165800.0,31.5046,31.5046,31.485,31.4948,165800.0
2014-09-24 15:25:00,32.22,32.22,32.18,32.19,253200.0,31.4948,31.4948,31.4557,31.4655,253200.0
2014-09-24 15:30:00,32.19,32.29,32.19,32.25,463900.0,31.4655,31.5632,31.4655,31.5241,463900.0
2014-09-24 15:35:00,32.26,32.28,32.25,32.28,230700.0,31.5339,31.5535,31.5241,31.5535,230700.0
2014-09-24 15:40:00,32.28,32.3,32.27,32.3,258200.0,31.5535,31.573,31.5437,31.573,258200.0
2014-09-24 15:45:00,32.3,32.35,32.29,32.3,786100.0,31.573,31.6219,31.5632,31.573,786100.0
2014-09-24 15:50:00,32.3,32.32,32.25,32.26,532300.0,31.573,31.5926,31.5241,31.5339,532300.0
2014-09-24 15:55:00,32.25,32.3,32.21,32.22,1020500.0,31.5241,31.573,31.485,31.4948,1020500.0
2014-09-25 09:30:00,32.41,32.47,32.25,32.38,694100.0,31.6805,31.7392,31.5241,31.6512,694100.0
2014-09-25 09:35:00,32.36,32.56,32.36,32.54,861500.0,31.6317,31.8272,31.6317,31.8076,861500.0
2014-09-25 09:40:00,32.53,32.54,32.31,32.39,653500.0,31.7978,31.8076,31.5828,31.661,653500.0
2014-09-25 09:45:00,32.4,32.49,32.03,32.13,664800.0,31.6708,31.7587,31.3091,31.4068,664800.0
2014-09-25 09:50:00,32.13,32.25,31.94,32.18,725500.0,31.4068,31.5241,31.2211,31.4557,725500.0
2014-09-25 09:55:00,32.18,32.19,31.98,32.11,399700.0,31.4557,31.4655,31.2602,31.3873,399700.0
2014-09-25 10:00:00,32.1,32.14,31.99,32.0,500200.0,31.3775,31.4166,31.27,31.2798,500200.0
2014-09-25 10:05:00,31.99,32.09,31.98,32.03,279700.0,31.27,31.3677,31.2602,31.3091,279700.0
2014-09-25 10:10:00,32.03,32.03,31.78,31.93,588900.0,31.3091,31.3091,31.0647,31.2113,588900.0
2014-09-25 10:15:00,31.94,31.94,31.67,31.81,407400.0,31.2211,31.2211,30.9572,31.094,407400.0
2014-09-25 10:20:00,31.81,31.85,31.62,31.66,488300.0,31.094,31.1331,30.9083,30.9474,488300.0
2014-09-25 10:25:00,31.66,31.82,31.63,31.73,420400.0,30.9474,31.1038,30.9181,31.0158,420400.0
2014-09-25 10:30:00,31.73,31.73,31.52,31.58,584700.0,31.0158,31.0158,30.8106,30.8692,584700.0
2014-09-25 10:35:00,31.58,31.6,31.47,31.47,450000.0,30.8692,30.8888,30.7617,30.7617,450000.0
2014-09-25 10:40:00,31.47,31.52,31.37,31.46,397700.0,30.7617,30.8106,30.6639,30.7519,397700.0
2014-09-25 10:45:00,31.45,31.48,31.35,31.46,317600.0,30.7421,30.7715,30.6444,30.7519,317600.0
2014-09-25 10:50:00,31.46,31.58,31.45,31.49,356300.0,30.7519,30.8692,30.7421,30.7812,356300.0
2014-09-25 10:55:00,31.48,31.7,31.44,31.69,373500.0,30.7715,30.9865,30.7324,30.9767,373500.0
2014-09-25 11:00:00,31.69,31.77,31.6,31.71,691700.0,30.9767,31.0549,30.8888,30.9963,691700.0
2014-09-25 11:05:00,31.71,31.8,31.59,31.78,443200.0,30.9963,31.0843,30.879,31.0647,443200.0
2014-09-25 11:10:00,31.78,31.78,31.68,31.7,169700.0,31.0647,31.0647,30.967,30.9865,169700.0
2014-09-25 11:15:00,31.69,31.75,31.64,31.7,217600.0,30.9767,31.0354,30.9279,30.9865,217600.0
2014-09-25 11:20:00,31.7,31.73,31.6,31.7,199700.0,30.9865,31.0158,30.8888,30.9865,199700.0
2014-09-25 11:25:00,31.68,31.78,31.66,31.77,144300.0,30.967,31.0647,30.9474,31.0549,144300.0
2014-09-25 11:30:00,31.76,31.77,31.61,31.65,167400.0,31.0452,31.0549,30.8985,30.9376,167400.0
2014-09-25 11:35:00,31.64,31.7,31.62,31.64,192000.0,30.9279,30.9865,30.9083,30.9279,192000.0
2014-09-25 11:40:00,31.64,31.64,31.54,31.59,139100.0,30.9279,30.9279,30.8301,30.879,139100.0
2014-09-25 11:45:00,31.6,31.65,31.57,31.57,170700.0,30.8888,30.9376,30.8594,30.8594,170700.0
2014-09-25 11:50:00,31.57,31.61,31.51,31.58,131600.0,30.8594,30.8985,30.8008,30.8692,131600.0
2014-09-25 11:55:00,31.58,31.6,31.52,31.53,130900.0,30.8692,30.8888,30.8106,30.8203,130900.0
2014-09-25 12:00:00,31.53,31.6,31.52,31.59,126400.0,30.8203,30.8888,30.8106,30.879,126400.0
2014-09-25 12:05:00,31.58,31.67,31.58,31.59,228100.0,30.8692,30.9572,30.8692,30.879,228100.0
2014-09-25 12:10:00,31.59,31.6,31.53,31.6,154500.0,30.879,30.8888,30.8203,30.8888,154500.0
2014-09-25 12:15:00,31.59,31.62,31.54,31.58,147800.0,30.879,30.9083,30.8301,30.8692,147800.0
2014-09-25 12:20:00,31.58,31.58,31.53,31.56,116700.0,30.8692,30.8692,30.8203,30.8497,116700.0
2014-09-25 12:25:00,31.57,31.57,31.43,31.44,373300.0,30.8594,30.8594,30.7226,30.7324,373300.0
2014-09-25 12:30:00,31.44,31.57,31.41,31.51,153500.0,30.7324,30.8594,30.703,30.8008,153500.0
2014-09-25 12:35:00,31.51,31.54,31.47,31.52,123300.0,30.8008,30.8301,30.7617,30.8106,123300.0
2014-09-25 12:40:00,31.53,31.55,31.5,31.53,95700.0,30.8203,30.8399,30.791,30.8203,95700.0
2014-09-25 12:45:00,31.53,31.55,31.48,31.49,171100.0,30.8203,30.8399,30.7715,30.7812,171100.0
2014-09-25 12:50:00,31.5,31.51,31.46,31.49,268000.0,30.791,30.8008,30.7519,30.7812,268000.0
2014-09-25 12:55:00,31.49,31.52,31.47,31.49,167100.0,30.7812,30.8106,30.7617,30.7812,167100.0
2014-09-25 13:00:00,31.5,31.5,31.41,31.42,211900.0,30.791,30.791,30.703,30.7128,211900.0
2014-09-25 13:05:00,31.43,31.51,31.41,31.49,209200.0,30.7226,30.8008,30.703,30.7812,209200.0
2014-09-25 13:10:00,31.49,31.6,31.48,31.59,217800.0,30.7812,30.8888,30.7715,30.879,217800.0
2014-09-25 13:15:00,31.59,31.7,31.58,31.68,345800.0,30.879,30.9865,30.8692,30.967,345800.0
2014-09-25 13:20:00,31.68,31.77,31.64,31.67,253400.0,30.967,31.0549,30.9279,30.9572,253400.0
2014-09-25 13:25:00,31.67,31.71,31.66,31.7,117400.0,30.9572,30.9963,30.9474,30.9865,117400.0
2014-09-25 13:30:00,31.7,31.75,31.68,31.71,269000.0,30.9865,31.0354,30.967,30.9963,269000.0
2014-09-25 13:35:00,31.71,31.76,31.68,31.7,214700.0,30.9963,31.0452,30.967,30.9865,214700.0
2014-09-25 13:40:00,31.7,31.71,31.62,31.62,236900.0,30.9865,30.9963,30.9083,30.9083,236900.0
2014-09-25 13:45:00,31.62,31.64,31.56,31.6,149700.0,30.9083,30.9279,30.8497,30.8888,149700.0
2014-09-25 13:50:00,31.6,31.6,31.5,31.5,183500.0,30.8888,30.8888,30.791,30.791,183500.0
2014-09-25 13:55:00,31.51,31.56,31.5,31.53,139400.0,30.8008,30.8497,30.791,30.8203,139400.0
2014-09-25 14:00:00,31.53,31.53,31.44,31.45,193700.0,30.8203,30.8203,30.7324,30.7421,193700.0
2014-09-25 14:05:00,31.45,31.45,31.41,31.43,191800.0,30.7421,30.7421,30.703,30.7226,191800.0
2014-09-25 14:10:00,31.43,31.46,31.42,31.46,109900.0,30.7226,30.7519,30.7128,30.7519,109900.0
2014-09-25 14:15:00,31.45,31.49,31.4,31.49,279100.0,30.7421,30.7812,30.6933,30.7812,279100.0
2014-09-25 14:20:00,31.49,31.5,31.43,31.43,136300.0,30.7812,30.791,30.7226,30.7226,136300.0
2014-09-25 14:25:00,31.43,31.48,31.42,31.47,106600.0,30.7226,30.7715,30.7128,30.7617,106600.0
2014-09-25 14:30:00,31.47,31.5,31.46,31.48,147000.0,30.7617,30.791,30.7519,30.7715,147000.0
2014-09-25 14:35:00,31.48,31.61,31.47,31.6,262800.0,30.7715,30.8985,30.7617,30.8888,262800.0
2014-09-25 14:40:00,31.6,31.69,31.57,31.65,322100.0,30.8888,30.9767,30.8594,30.9376,322100.0
2014-09-25 14:45:00,31.65,31.82,31.65,31.81,455200.0,30.9376,31.1038,30.9376,31.094,455200.0
2014-09-25 14:50:00,31.81,31.87,31.79,31.79,592100.0,31.094,31.1527,31.0745,31.0745,592100.0
2014-09-25 14:55:00,31.79,31.81,31.56,31.6,355600.0,31.0745,31.094,30.8497,30.8888,355600.0
2014-09-25 15:00:00,31.61,31.69,31.59,31.65,229200.0,30.8985,30.9767,30.879,30.9376,229200.0
2014-09-25 15:05:00,31.65,31.65,31.55,31.58,217200.0,30.9376,30.9376,30.8399,30.8692,217200.0
2014-09-25 15:10:00,31.58,31.59,31.5,31.53,206400.0,30.8692,30.879,30.791,30.8203,206400.0
2014-09-25 15:15:00,31.54,31.64,31.52,31.53,266000.0,30.8301,30.9279,30.8106,30.8203,266000.0
2014-09-25 15:20:00,31.52,31.54,31.48,31.52,281900.0,30.8106,30.8301,30.7715,30.8106,281900.0
2014-09-25 15:25:00,31.51,31.54,31.48,31.5,239900.0,30.8008,30.8301,30.7715,30.791,239900.0
2014-09-25 15:30:00,31.51,31.77,31.49,31.7,616100.0,30.8008,31.0549,30.7812,30.9865,616100.0
2014-09-25 15:35:00,31.7,31.72,31.62,31.72,475900.0,30.9865,31.0061,30.9083,31.0061,475900.0
2014-09-25 15:40:00,31.72,31.98,31.71,31.94,1861100.0,31.0061,31.2602,30.9963,31.2211,1861100.0
2014-09-25 15:45:00,31.95,31.96,31.79,31.95,1346500.0,31.2309,31.2407,31.0745,31.2309,1346500.0
2014-09-25 15:50:00,31.94,31.96,31.74,31.8,1640800.0,31.2211,31.2407,31.0256,31.0843,1640800.0
2014-09-25 15:55:00,31.81,31.81,31.68,31.7,1599600.0,31.094,31.094,30.967,30.9865,1599600.0
2014-09-26 09:30:00,33.97,34.1,33.5,33.55,4938700.0,33.2054,33.3325,32.746,32.7949,4938700.0
2014-09-26 09:35:00,33.55,33.95,33.5,33.75,2687000.0,32.7949,33.1859,32.746,32.9904,2687000.0
2014-09-26 09:40:00,33.73,33.94,33.73,33.84,1871300.0,32.9708,33.1761,32.9708,33.0783,1871300.0
2014-09-26 09:45:00,33.84,34.0,33.81,33.9,1392800.0,33.0783,33.2347,33.049,33.137,1392800.0
2014-09-26 09:50:00,33.9,33.97,33.56,33.73,1093200.0,33.137,33.2054,32.8047,32.9708,1093200.0
2014-09-26 09:55:00,33.75,33.8,33.61,33.71,757000.0,32.9904,33.0392,32.8535,32.9513,757000.0
2014-09-26 10:00:00,33.71,33.83,33.66,33.7,1042600.0,32.9513,33.0686,32.9024,32.9415,1042600.0
2014-09-26 10:05:00,33.7,33.76,33.62,33.7,730500.0,32.9415,33.0001,32.8633,32.9415,730500.0
2014-09-26 10:10:00,33.7,33.72,33.6,33.65,545500.0,32.9415,32.961,32.8438,32.8926,545500.0
2014-09-26 10:15:00,33.65,33.7,33.55,33.66,738900.0,32.8926,32.9415,32.7949,32.9024,738900.0
2014-09-26 10:20:00,33.66,33.7,33.62,33.7,630200.0,32.9024,32.9415,32.8633,32.9415,630200.0
2014-09-26 10:25:00,33.69,33.72,33.53,33.54,867900.0,32.9317,32.961,32.7753,32.7851,867900.0
2014-09-26 10:30:00,33.54,33.74,33.54,33.73,801000.0,32.7851,32.9806,32.7851,32.9708,801000.0
2014-09-26 10:35:00,33.73,33.74,33.61,33.66,531500.0,32.9708,32.9806,32.8535,32.9024,531500.0
2014-09-26 10:40:00,33.67,33.71,33.55,33.62,674500.0,32.9122,32.9513,32.7949,32.8633,674500.0
2014-09-26 10:45:00,33.62,33.66,33.55,33.64,555500.0,32.8633,32.9024,32.7949,32.8828,555500.0
2014-09-26 10:50:00,33.63,33.65,33.57,33.61,461600.0,32.8731,32.8926,32.8144,32.8535,461600.0
2014-09-26 10:55:00,33.6,33.65,33.57,33.6,367900.0,32.8438,32.8926,32.8144,32.8438,367900.0
2014-09-26 11:00:00,33.6,33.65,33.6,33.63,415900.0,32.8438,32.8926,32.8438,32.8731,415900.0
2014-09-26 11:05:00,33.64,33.7,33.63,33.7,1037400.0,32.8828,32.9415,32.8731,32.9415,1037400.0
2014-09-26 11:10:00,33.7,33.7,33.65,33.67,410300.0,32.9415,32.9415,32.8926,32.9122,410300.0
2014-09-26 11:15:00,33.67,33.7,33.66,33.67,353900.0,32.9122,32.9415,32.9024,32.9122,353900.0
2014-09-26 11:20:00,33.68,33.72,33.65,33.71,554300.0,32.9219,32.961,32.8926,32.9513,554300.0
2014-09-26 11:25:00,33.71,33.74,33.67,33.7,386000.0,32.9513,32.9806,32.9122,32.9415,386000.0
2014-09-26 11:30:00,33.7,33.72,33.65,33.68,362200.0,32.9415,32.961,32.8926,32.9219,362200.0
2014-09-26 11:35:00,33.68,33.69,33.41,33.45,910600.0,32.9219,32.9317,32.658,32.6971,910600.0
2014-09-26 11:40:00,33.45,33.52,33.43,33.46,578400.0,32.6971,32.7656,32.6776,32.7069,578400.0
2014-09-26 11:45:00,33.46,33.51,33.44,33.48,259200.0,32.7069,32.7558,32.6874,32.7265,259200.0
2014-09-26 11:50:00,33.49,33.5,33.43,33.47,257100.0,32.7362,32.746,32.6776,32.7167,257100.0
2014-09-26 11:55:00,33.46,33.6,33.46,33.46,432700.0,32.7069,32.8438,32.7069,32.7069,432700.0
2014-09-26 12:00:00,33.47,33.54,33.42,33.53,316500.0,32.7167,32.7851,32.6678,32.7753,316500.0
2014-09-26 12:05:00,33.52,33.53,33.46,33.47,355500.0,32.7656,32.7753,32.7069,32.7167,355500.0
2014-09-26 12:10:00,33.47,33.53,33.46,33.52,263500.0,32.7167,32.7753,32.7069,32.7656,263500.0
2014-09-26 12:15:00,33.51,33.55,33.49,33.53,237000.0,32.7558,32.7949,32.7362,32.7753,237000.0
2014-09-26 12:20:00,33.53,33.55,33.47,33.49,274100.0,32.7753,32.7949,32.7167,32.7362,274100.0
2014-09-26 12:25:00,33.49,33.54,33.48,33.5,400500.0,32.7362,32.7851,32.7265,32.746,400500.0
2014-09-26 12:30:00,33.5,33.54,33.49,33.52,357600.0,32.746,32.7851,32.7362,32.7656,357600.0
2014-09-26 12:35:00,33.52,33.66,33.52,33.64,578400.0,32.7656,32.9024,32.7656,32.8828,578400.0
2014-09-26 12:40:00,33.64,33.7,33.64,33.69,331600.0,32.8828,32.9415,32.8828,32.9317,331600.0
2014-09-26 12:45:00,33.7,33.71,33.67,33.7,363100.0,32.9415,32.9513,32.9122,32.9415,363100.0
2014-09-26 12:50:00,33.7,33.75,33.66,33.7,487300.0,32.9415,32.9904,32.9024,32.9415,487300.0
2014-09-26 12:55:00,33.7,33.74,33.67,33.72,229900.0,32.9415,32.9806,32.9122,32.961,229900.0
2014-09-26 13:00:00,33.71,33.74,33.69,33.74,185800.0,32.9513,32.9806,32.9317,32.9806,185800.0
2014-09-26 13:05:00,33.73,33.75,33.7,33.75,191000.0,32.9708,32.9904,32.9415,32.9904,191000.0
2014-09-26 13:10:00,33.75,33.75,33.69,33.7,255300.0,32.9904,32.9904,32.9317,32.9415,255300.0
2014-09-26 13:15:00,33.7,33.72,33.65,33.66,240700.0,32.9415,32.961,32.8926,32.9024,240700.0
2014-09-26 13:20:00,33.67,33.7,33.66,33.7,127200.0,32.9122,32.9415,32.9024,32.9415,127200.0
2014-09-26 13:25:00,33.7,33.7,33.62,33.63,286800.0,32.9415,32.9415,32.8633,32.8731,286800.0
2014-09-26 13:30:00,33.62,33.68,33.6,33.68,167900.0,32.8633,32.9219,32.8438,32.9219,167900.0
2014-09-26 13:35:00,33.68,33.7,33.67,33.7,158200.0,32.9219,32.9415,32.9122,32.9415,158200.0
2014-09-26 13:40:00,33.7,33.71,33.68,33.71,231100.0,32.9415,32.9513,32.9219,32.9513,231100.0
2014-09-26 13:45:00,33.7,33.74,33.69,33.73,248800.0,32.9415,32.9806,32.9317,32.9708,248800.0
2014-09-26 13:50:00,33.72,33.75,33.69,33.7,522100.0,32.961,32.9904,32.9317,32.9415,522100.0
2014-09-26 13:55:00,33.69,33.74,33.69,33.72,306300.0,32.9317,32.9806,32.9317,32.961,306300.0
2014-09-26 14:00:00,33.71,33.78,33.7,33.77,968700.0,32.9513,33.0197,32.9415,33.0099,968700.0
2014-09-26 14:05:00,33.77,33.78,33.75,33.77,561000.0,33.0099,33.0197,32.9904,33.0099,561000.0
2014-09-26 14:10:00,33.78,33.8,33.77,33.78,330900.0,33.0197,33.0392,33.0099,33.0197,330900.0
2014-09-26 14:15:00,33.79,33.83,33.78,33.82,893800.0,33.0295,33.0686,33.0197,33.0588,893800.0
2014-09-26 14:20:00,33.82,33.84,33.78,33.8,424900.0,33.0588,33.0783,33.0197,33.0392,424900.0
2014-09-26 14:25:00,33.8,33.81,33.79,33.8,443200.0,33.0392,33.049,33.0295,33.0392,443200.0
2014-09-26 14:30:00,33.8,33.84,33.8,33.83,402500.0,33.0392,33.0783,33.0392,33.0686,402500.0
2014-09-26 14:35:00,33.83,33.87,33.83,33.87,541700.0,33.0686,33.1077,33.0686,33.1077,541700.0
2014-09-26 14:40:00,33.87,33.87,33.84,33.87,492700.0,33.1077,33.1077,33.0783,33.1077,492700.0
2014-09-26 14:45:00,33.86,33.9,33.86,33.89,586200.0,33.0979,33.137,33.0979,33.1272,586200.0
2014-09-26 14:50:00,33.89,33.89,33.8,33.8,420400.0,33.1272,33.1272,33.0392,33.0392,420400.0
2014-09-26 14:55:00,33.8,33.86,33.8,33.86,332800.0,33.0392,33.0979,33.0392,33.0979,332800.0
2014-09-26 15:00:00,33.86,33.88,33.84,33.86,298000.0,33.0979,33.1174,33.0783,33.0979,298000.0
2014-09-26 15:05:00,33.86,33.88,33.84,33.88,322900.0,33.0979,33.1174,33.0783,33.1174,322900.0
2014-09-26 15:10:00,33.88,33.91,33.87,33.91,532500.0,33.1174,33.1468,33.1077,33.1468,532500.0
2014-09-26 15:15:00,33.91,33.92,33.84,33.88,611400.0,33.1468,33.1565,33.0783,33.1174,611400.0
2014-09-26 15:20:00,33.88,33.91,33.79,33.89,492600.0,33.1174,33.1468,33.0295,33.1272,492600.0
2014-09-26 15:25:00,33.89,33.92,33.88,33.9,336200.0,33.1272,33.1565,33.1174,33.137,336200.0
2014-09-26 15:30:00,33.91,33.91,33.87,33.88,361700.0,33.1468,33.1468,33.1077,33.1174,361700.0
2014-09-26 15:35:00,33.88,33.95,33.87,33.93,958800.0,33.1174,33.1859,33.1077,33.1663,958800.0
2014-09-26 15:40:00,33.94,33.95,33.93,33.93,450500.0,33.1761,33.1859,33.1663,33.1663,450500.0
2014-09-26 15:45:00,33.93,33.95,33.92,33.94,510900.0,33.1663,33.1859,33.1565,33.1761,510900.0
2014-09-26 15:50:00,33.94,33.95,33.87,33.94,1023500.0,33.1761,33.1859,33.1077,33.1761,1023500.0
2014-09-26 15:55:00,33.94,33.94,33.83,33.83,1646000.0,33.1761,33.1761,33.0686,33.0686,1646000.0
2014-09-29 09:30:00,33.42,33.72,33.2,33.72,1140500.0,32.6678,32.961,32.4528,32.961,1140500.0
2014-09-29 09:35:00,33.73,33.89,33.69,33.84,898800.0,32.9708,33.1272,32.9317,33.0783,898800.0
2014-09-29 09:40:00,33.84,33.89,33.71,33.79,533400.0,33.0783,33.1272,32.9513,33.0295,533400.0
2014-09-29 09:45:00,33.78,33.89,33.63,33.63,562300.0,33.0197,33.1272,32.8731,32.8731,562300.0
2014-09-29 09:50:00,33.63,33.78,33.62,33.77,492800.0,32.8731,33.0197,32.8633,33.0099,492800.0
2014-09-29 09:55:00,33.76,33.88,33.72,33.88,460500.0,33.0001,33.1174,32.961,33.1174,460500.0
2014-09-29 10:00:00,33.88,33.88,33.79,33.85,405500.0,33.1174,33.1174,33.0295,33.0881,405500.0
2014-09-29 10:05:00,33.84,33.89,33.81,33.85,665100.0,33.0783,33.1272,33.049,33.0881,665100.0
2014-09-29 10:10:00,33.84,33.98,33.84,33.95,763600.0,33.0783,33.2152,33.0783,33.1859,763600.0
2014-09-29 10:15:00,33.95,34.11,33.94,34.1,1383400.0,33.1859,33.3423,33.1761,33.3325,1383400.0
2014-09-29 10:20:00,34.1,34.14,34.05,34.11,934400.0,33.3325,33.3716,33.2836,33.3423,934400.0
2014-09-29 10:25:00,34.1,34.25,34.09,34.22,814300.0,33.3325,33.4791,33.3227,33.4498,814300.0
2014-09-29 10:30:00,34.22,34.27,34.15,34.25,474200.0,33.4498,33.4987,33.3814,33.4791,474200.0
2014-09-29 10:35:00,34.26,34.38,34.22,34.34,818000.0,33.4889,33.6062,33.4498,33.5671,818000.0
2014-09-29 10:40:00,34.35,34.79,34.35,34.79,1805700.0,33.5769,34.007,33.5769,34.007,1805700.0
2014-09-29 10:45:00,34.79,34.85,34.55,34.61,1013300.0,34.007,34.0656,33.7724,33.831,1013300.0
2014-09-29 10:50:00,34.61,34.75,34.6,34.68,383900.0,33.831,33.9679,33.8212,33.8994,383900.0
2014-09-29 10:55:00,34.67,34.73,34.59,34.71,320200.0,33.8897,33.9483,33.8115,33.9288,320200.0
2014-09-29 11:00:00,34.7,34.7,34.55,34.56,317400.0,33.919,33.919,33.7724,33.7821,317400.0
2014-09-29 11:05:00,34.55,34.62,34.5,34.52,378000.0,33.7724,33.8408,33.7235,33.743,378000.0
2014-09-29 11:10:00,34.52,34.59,34.51,34.55,356500.0,33.743,33.8115,33.7333,33.7724,356500.0
2014-09-29 11:15:00,34.56,34.62,34.54,34.55,309600.0,33.7821,33.8408,33.7626,33.7724,309600.0
2014-09-29 11:20:00,34.55,34.57,34.5,34.51,270800.0,33.7724,33.7919,33.7235,33.7333,270800.0
2014-09-29 11:25:00,34.51,34.53,34.41,34.45,478200.0,33.7333,33.7528,33.6355,33.6746,478200.0
2014-09-29 11:30:00,34.45,34.46,34.37,34.42,279900.0,33.6746,33.6844,33.5964,33.6453,279900.0
2014-09-29 11:35:00,34.43,34.45,34.37,34.42,267600.0,33.6551,33.6746,33.5964,33.6453,267600.0
2014-09-29 11:40:00,34.41,34.49,34.39,34.48,225900.0,33.6355,33.7137,33.616,33.7039,225900.0
2014-09-29 11:45:00,34.48,34.62,34.45,34.61,373500.0,33.7039,33.8408,33.6746,33.831,373500.0
2014-09-29 11:50:00,34.61,34.65,34.53,34.61,348100.0,33.831,33.8701,33.7528,33.831,348100.0
2014-09-29 11:55:00,34.62,34.63,34.57,34.62,225200.0,33.8408,33.8506,33.7919,33.8408,225200.0
2014-09-29 12:00:00,34.61,34.62,34.49,34.5,199000.0,33.831,33.8408,33.7137,33.7235,199000.0
2014-09-29 12:05:00,34.49,34.64,34.47,34.62,290300.0,33.7137,33.8603,33.6942,33.8408,290300.0
2014-09-29 12:10:00,34.62,34.64,34.5,34.54,209500.0,33.8408,33.8603,33.7235,33.7626,209500.0
2014-09-29 12:15:00,34.54,34.55,34.47,34.51,219400.0,33.7626,33.7724,33.6942,33.7333,219400.0
2014-09-29 12:20:00,34.52,34.52,34.37,34.4,380600.0,33.743,33.743,33.5964,33.6257,380600.0
2014-09-29 12:25:00,34.39,34.44,34.35,34.43,264800.0,33.616,33.6648,33.5769,33.6551,264800.0
2014-09-29 12:30:00,34.42,34.47,34.37,34.4,126100.0,33.6453,33.6942,33.5964,33.6257,126100.0
2014-09-29 12:35:00,34.39,34.41,34.33,34.37,233400.0,33.616,33.6355,33.5573,33.5964,233400.0
2014-09-29 12:40:00,34.37,34.45,34.36,34.43,235100.0,33.5964,33.6746,33.5866,33.6551,235100.0
2014-09-29 12:45:00,34.43,34.43,34.32,34.33,242400.0,33.6551,33.6551,33.5475,33.5573,242400.0
2014-09-29 12:50:00,34.33,34.48,34.31,34.4,272600.0,33.5573,33.7039,33.5378,33.6257,272600.0
2014-09-29 12:55:00,34.4,34.45,34.38,34.4,145100.0,33.6257,33.6746,33.6062,33.6257,145100.0
2014-09-29 13:00:00,34.41,34.47,34.4,34.41,149100.0,33.6355,33.6942,33.6257,33.6355,149100.0
2014-09-29 13:05:00,34.4,34.41,34.35,34.39,150300.0,33.6257,33.6355,33.5769,33.616,150300.0
2014-09-29 13:10:00,34.39,34.43,34.38,34.42,85300.0,33.616,33.6551,33.6062,33.6453,85300.0
2014-09-29 13:15:00,34.43,34.52,34.42,34.48,296000.0,33.6551,33.743,33.6453,33.7039,296000.0
2014-09-29 13:20:00,34.48,34.5,34.45,34.46,83800.0,33.7039,33.7235,33.6746,33.6844,83800.0
2014-09-29 13:25:00,34.46,34.52,34.45,34.51,108800.0,33.6844,33.743,33.6746,33.7333,108800.0
2014-09-29 13:30:00,34.51,34.6,34.51,34.56,223100.0,33.7333,33.8212,33.7333,33.7821,223100.0
2014-09-29 13:35:00,34.56,34.59,34.53,34.58,143600.0,33.7821,33.8115,33.7528,33.8017,143600.0
2014-09-29 13:40:00,34.58,34.6,34.43,34.48,279200.0,33.8017,33.8212,33.6551,33.7039,279200.0
2014-09-29 13:45:00,34.49,34.54,34.45,34.54,174400.0,33.7137,33.7626,33.6746,33.7626,174400.0
2014-09-29 13:50:00,34.54,34.57,34.52,34.54,134400.0,33.7626,33.7919,33.743,33.7626,134400.0
2014-09-29 13:55:00,34.54,34.56,34.5,34.56,125400.0,33.7626,33.7821,33.7235,33.7821,125400.0
2014-09-29 14:00:00,34.56,34.6,34.54,34.55,218200.0,33.7821,33.8212,33.7626,33.7724,218200.0
2014-09-29 14:05:00,34.55,34.56,34.5,34.51,144500.0,33.7724,33.7821,33.7235,33.7333,144500.0
2014-09-29 14:10:00,34.51,34.6,34.51,34.54,232600.0,33.7333,33.8212,33.7333,33.7626,232600.0
2014-09-29 14:15:00,34.54,34.55,34.49,34.5,166500.0,33.7626,33.7724,33.7137,33.7235,166500.0
2014-09-29 14:20:00,34.49,34.51,34.41,34.43,161100.0,33.7137,33.7333,33.6355,33.6551,161100.0
2014-09-29 14:25:00,34.42,34.48,34.41,34.44,115100.0,33.6453,33.7039,33.6355,33.6648,115100.0
2014-09-29 14:30:00,34.44,34.5,34.43,34.5,176800.0,33.6648,33.7235,33.6551,33.7235,176800.0
2014-09-29 14:35:00,34.5,34.5,34.43,34.45,127700.0,33.7235,33.7235,33.6551,33.6746,127700.0
2014-09-29 14:40:00,34.45,34.48,34.41,34.41,119300.0,33.6746,33.7039,33.6355,33.6355,119300.0
2014-09-29 14:45:00,34.41,34.44,34.37,34.37,210300.0,33.6355,33.6648,33.5964,33.5964,210300.0
2014-09-29 14:50:00,34.38,34.41,34.33,34.33,217000.0,33.6062,33.6355,33.5573,33.5573,217000.0
2014-09-29 14:55:00,34.33,34.5,34.31,34.47,309100.0,33.5573,33.7235,33.5378,33.6942,309100.0
2014-09-29 15:00:00,34.47,34.51,34.44,34.49,262600.0,33.6942,33.7333,33.6648,33.7137,262600.0
2014-09-29 15:05:00,34.49,34.55,34.48,34.5,212000.0,33.7137,33.7724,33.7039,33.7235,212000.0
2014-09-29 15:10:00,34.51,34.57,34.48,34.57,274200.0,33.7333,33.7919,33.7039,33.7919,274200.0
2014-09-29 15:15:00,34.57,34.57,34.48,34.55,282100.0,33.7919,33.7919,33.7039,33.7724,282100.0
2014-09-29 15:20:00,34.55,34.66,34.54,34.58,518900.0,33.7724,33.8799,33.7626,33.8017,518900.0
2014-09-29 15:25:00,34.58,34.6,34.52,34.57,284900.0,33.8017,33.8212,33.743,33.7919,284900.0
2014-09-29 15:30:00,34.57,34.64,34.57,34.64,341200.0,33.7919,33.8603,33.7919,33.8603,341200.0
2014-09-29 15:35:00,34.63,34.66,34.57,34.65,300000.0,33.8506,33.8799,33.7919,33.8701,300000.0
2014-09-29 15:40:00,34.65,34.65,34.53,34.55,425100.0,33.8701,33.8701,33.7528,33.7724,425100.0
2014-09-29 15:45:00,34.56,34.6,34.55,34.59,320800.0,33.7821,33.8212,33.7724,33.8115,320800.0
2014-09-29 15:50:00,34.59,34.59,34.52,34.52,570900.0,33.8115,33.8115,33.743,33.743,570900.0
2014-09-29 15:55:00,34.52,34.56,34.49,34.51,616700.0,33.743,33.7821,33.7137,33.7333,616700.0
2014-09-30 09:30:00,34.63,34.73,34.3,34.31,1021600.0,33.8506,33.9483,33.528,33.5378,1021600.0
2014-09-30 09:35:00,34.31,34.43,34.31,34.43,460900.0,33.5378,33.6551,33.5378,33.6551,460900.0
2014-09-30 09:40:00,34.44,34.45,34.1,34.14,741700.0,33.6648,33.6746,33.3325,33.3716,741700.0
2014-09-30 09:45:00,34.12,34.27,34.12,34.17,442700.0,33.352,33.4987,33.352,33.4009,442700.0
2014-09-30 09:50:00,34.16,34.21,33.89,34.2,773600.0,33.3911,33.44,33.1272,33.4302,773600.0
2014-09-30 09:55:00,34.2,34.32,34.09,34.17,466700.0,33.4302,33.5475,33.3227,33.4009,466700.0
2014-09-30 10:00:00,34.15,34.16,34.01,34.07,391700.0,33.3814,33.3911,33.2445,33.3032,391700.0
2014-09-30 10:05:00,34.07,34.27,34.07,34.25,341800.0,33.3032,33.4987,33.3032,33.4791,341800.0
2014-09-30 10:10:00,34.25,34.4,34.21,34.32,477100.0,33.4791,33.6257,33.44,33.5475,477100.0
2014-09-30 10:15:00,34.32,34.39,34.25,34.34,168000.0,33.5475,33.616,33.4791,33.5671,168000.0
2014-09-30 10:20:00,34.34,34.43,34.28,34.35,197100.0,33.5671,33.6551,33.5084,33.5769,197100.0
2014-09-30 10:25:00,34.35,34.42,34.33,34.38,145000.0,33.5769,33.6453,33.5573,33.6062,145000.0
2014-09-30 10:30:00,34.37,34.49,34.35,34.48,277500.0,33.5964,33.7137,33.5769,33.7039,277500.0
2014-09-30 10:35:00,34.49,34.5,34.43,34.5,281100.0,33.7137,33.7235,33.6551,33.7235,281100.0
2014-09-30 10:40:00,34.49,34.51,34.45,34.48,499000.0,33.7137,33.7333,33.6746,33.7039,499000.0
2014-09-30 10:45:00,34.48,34.61,34.48,34.54,582000.0,33.7039,33.831,33.7039,33.7626,582000.0
2014-09-30 10:50:00,34.54,34.56,34.49,34.52,215400.0,33.7626,33.7821,33.7137,33.743,215400.0
2014-09-30 10:55:00,34.51,34.53,34.39,34.48,332200.0,33.7333,33.7528,33.616,33.7039,332200.0
2014-09-30 11:00:00,34.48,34.51,34.45,34.47,297800.0,33.7039,33.7333,33.6746,33.6942,297800.0
2014-09-30 11:05:00,34.48,34.51,34.44,34.47,342000.0,33.7039,33.7333,33.6648,33.6942,342000.0
2014-09-30 11:10:00,34.46,34.47,34.43,34.44,146800.0,33.6844,33.6942,33.6551,33.6648,146800.0
2014-09-30 11:15:00,34.45,34.45,34.38,34.38,205100.0,33.6746,33.6746,33.6062,33.6062,205100.0
2014-09-30 11:20:00,34.38,34.46,34.35,34.45,227600.0,33.6062,33.6844,33.5769,33.6746,227600.0
2014-09-30 11:25:00,34.45,34.49,34.44,34.47,236000.0,33.6746,33.7137,33.6648,33.6942,236000.0
2014-09-30 11:30:00,34.47,34.48,34.44,34.48,98700.0,33.6942,33.7039,33.6648,33.7039,98700.0
2014-09-30 11:35:00,34.47,34.49,34.43,34.45,158900.0,33.6942,33.7137,33.6551,33.6746,158900.0
2014-09-30 11:40:00,34.46,34.46,34.39,34.43,226800.0,33.6844,33.6844,33.616,33.6551,226800.0
2014-09-30 11:45:00,34.43,34.45,34.4,34.42,103900.0,33.6551,33.6746,33.6257,33.6453,103900.0
2014-09-30 11:50:00,34.42,34.48,34.41,34.47,160500.0,33.6453,33.7039,33.6355,33.6942,160500.0
2014-09-30 11:55:00,34.47,34.5,34.45,34.48,140800.0,33.6942,33.7235,33.6746,33.7039,140800.0
2014-09-30 12:00:00,34.48,34.5,34.45,34.47,67200.0,33.7039,33.7235,33.6746,33.6942,67200.0
2014-09-30 12:05:00,34.48,34.5,34.46,34.48,99600.0,33.7039,33.7235,33.6844,33.7039,99600.0
2014-09-30 12:10:00,34.48,34.5,34.46,34.49,110100.0,33.7039,33.7235,33.6844,33.7137,110100.0
2014-09-30 12:15:00,34.5,34.5,34.46,34.48,117800.0,33.7235,33.7235,33.6844,33.7039,117800.0
2014-09-30 12:20:00,34.48,34.49,34.41,34.41,93300.0,33.7039,33.7137,33.6355,33.6355,93300.0
2014-09-30 12:25:00,34.42,34.43,34.34,34.35,209000.0,33.6453,33.6551,33.5671,33.5769,209000.0
2014-09-30 12:30:00,34.35,34.42,34.33,34.42,141900.0,33.5769,33.6453,33.5573,33.6453,141900.0
2014-09-30 12:35:00,34.42,34.43,34.32,34.33,176600.0,33.6453,33.6551,33.5475,33.5573,176600.0
2014-09-30 12:40:00,34.33,34.36,34.27,34.33,158300.0,33.5573,33.5866,33.4987,33.5573,158300.0
2014-09-30 12:45:00,34.34,34.39,34.31,34.32,101300.0,33.5671,33.616,33.5378,33.5475,101300.0
2014-09-30 12:50:00,34.32,34.39,34.32,34.36,70600.0,33.5475,33.616,33.5475,33.5866,70600.0
2014-09-30 12:55:00,34.35,34.37,34.32,34.33,48500.0,33.5769,33.5964,33.5475,33.5573,48500.0
2014-09-30 13:00:00,34.34,34.38,34.33,34.36,63500.0,33.5671,33.6062,33.5573,33.5866,63500.0
2014-09-30 13:05:00,34.36,34.41,34.33,34.34,205700.0,33.5866,33.6355,33.5573,33.5671,205700.0
2014-09-30 13:10:00,34.34,34.39,34.34,34.37,67800.0,33.5671,33.616,33.5671,33.5964,67800.0
2014-09-30 13:15:00,34.38,34.39,34.33,34.33,78100.0,33.6062,33.616,33.5573,33.5573,78100.0
2014-09-30 13:20:00,34.33,34.34,34.25,34.27,149300.0,33.5573,33.5671,33.4791,33.4987,149300.0
2014-09-30 13:25:00,34.28,34.35,34.27,34.31,221100.0,33.5084,33.5769,33.4987,33.5378,221100.0
2014-09-30 13:30:00,34.31,34.34,34.27,34.29,85500.0,33.5378,33.5671,33.4987,33.5182,85500.0
2014-09-30 13:35:00,34.28,34.37,34.27,34.36,107400.0,33.5084,33.5964,33.4987,33.5866,107400.0
2014-09-30 13:40:00,34.36,34.42,34.35,34.39,377200.0,33.5866,33.6453,33.5769,33.616,377200.0
2014-09-30 13:45:00,34.39,34.41,34.32,34.34,207600.0,33.616,33.6355,33.5475,33.5671,207600.0
2014-09-30 13:50:00,34.34,34.39,34.29,34.39,139000.0,33.5671,33.616,33.5182,33.616,139000.0
2014-09-30 13:55:00,34.39,34.42,34.38,34.41,118700.0,33.616,33.6453,33.6062,33.6355,118700.0
2014-09-30 14:00:00,34.41,34.48,34.4,34.47,201300.0,33.6355,33.7039,33.6257,33.6942,201300.0
2014-09-30 14:05:00,34.47,34.48,34.42,34.45,121300.0,33.6942,33.7039,33.6453,33.6746,121300.0
2014-09-30 14:10:00,34.45,34.47,34.41,34.45,84900.0,33.6746,33.6942,33.6355,33.6746,84900.0
2014-09-30 14:15:00,34.44,34.47,34.41,34.43,96800.0,33.6648,33.6942,33.6355,33.6551,96800.0
2014-09-30 14:20:00,34.43,34.45,34.41,34.44,254000.0,33.6551,33.6746,33.6355,33.6648,254000.0
2014-09-30 14:25:00,34.44,34.48,34.39,34.48,339000.0,33.6648,33.7039,33.616,33.7039,339000.0
2014-09-30 14:30:00,34.48,34.54,34.47,34.51,251200.0,33.7039,33.7626,33.6942,33.7333,251200.0
2014-09-30 14:35:00,34.51,34.53,34.49,34.51,195100.0,33.7333,33.7528,33.7137,33.7333,195100.0
2014-09-30 14:40:00,34.51,34.51,34.44,34.45,348900.0,33.7333,33.7333,33.6648,33.6746,348900.0
2014-09-30 14:45:00,34.45,34.52,34.43,34.48,272600.0,33.6746,33.743,33.6551,33.7039,272600.0
2014-09-30 14:50:00,34.48,34.5,34.44,34.45,119900.0,33.7039,33.7235,33.6648,33.6746,119900.0
2014-09-30 14:55:00,34.45,34.48,34.41,34.42,160100.0,33.6746,33.7039,33.6355,33.6453,160100.0
2014-09-30 15:00:00,34.41,34.45,34.4,34.41,420700.0,33.6355,33.6746,33.6257,33.6355,420700.0
2014-09-30 15:05:00,34.41,34.41,34.34,34.39,115100.0,33.6355,33.6355,33.5671,33.616,115100.0
2014-09-30 15:10:00,34.39,34.4,34.33,34.34,145100.0,33.616,33.6257,33.5573,33.5671,145100.0
2014-09-30 15:15:00,34.34,34.39,34.33,34.37,195800.0,33.5671,33.616,33.5573,33.5964,195800.0
2014-09-30 15:20:00,34.37,34.41,34.37,34.38,666100.0,33.5964,33.6355,33.5964,33.6062,666100.0
2014-09-30 15:25:00,34.39,34.4,34.34,34.37,296000.0,33.616,33.6257,33.5671,33.5964,296000.0
2014-09-30 15:30:00,34.37,34.38,34.34,34.35,484100.0,33.5964,33.6062,33.5671,33.5769,484100.0
2014-09-30 15:35:00,34.35,34.44,34.34,34.36,420300.0,33.5769,33.6648,33.5671,33.5866,420300.0
2014-09-30 15:40:00,34.36,34.4,34.34,34.38,726000.0,33.5866,33.6257,33.5671,33.6062,726000.0
2014-09-30 15:45:00,34.38,34.44,34.33,34.38,382800.0,33.6062,33.6648,33.5573,33.6062,382800.0
2014-09-30 15:50:00,34.38,34.38,34.31,34.35,557400.0,33.6062,33.6062,33.5378,33.5769,557400.0
2014-09-30 15:55:00,34.35,34.36,34.24,34.26,942900.0,33.5769,33.5866,33.4693,33.4889,942900.0
2014-10-01 09:30:00,34.24,34.25,33.81,33.84,932800.0,33.4693,33.4791,33.049,33.0783,932800.0
2014-10-01 09:35:00,33.84,33.85,33.61,33.64,1127900.0,33.0783,33.0881,32.8535,32.8828,1127900.0
2014-10-01 09:40:00,33.63,33.71,33.56,33.64,641400.0,32.8731,32.9513,32.8047,32.8828,641400.0
2014-10-01 09:45:00,33.63,33.64,33.48,33.54,852600.0,32.8731,32.8828,32.7265,32.7851,852600.0
2014-10-01 09:50:00,33.54,33.67,33.48,33.6,943700.0,32.7851,32.9122,32.7265,32.8438,943700.0
2014-10-01 09:55:00,33.61,33.71,33.58,33.62,456100.0,32.8535,32.9513,32.8242,32.8633,456100.0
2014-10-01 10:00:00,33.61,33.69,33.52,33.52,854700.0,32.8535,32.9317,32.7656,32.7656,854700.0
2014-10-01 10:05:00,33.52,33.58,33.39,33.44,950100.0,32.7656,32.8242,32.6385,32.6874,950100.0
2014-10-01 10:10:00,33.43,33.46,33.33,33.45,487800.0,32.6776,32.7069,32.5798,32.6971,487800.0
2014-10-01 10:15:00,33.45,33.61,33.44,33.58,389400.0,32.6971,32.8535,32.6874,32.8242,389400.0
2014-10-01 10:20:00,33.59,33.67,33.56,33.65,299100.0,32.834,32.9122,32.8047,32.8926,299100.0
2014-10-01 10:25:00,33.65,33.7,33.63,33.68,183100.0,32.8926,32.9415,32.8731,32.9219,183100.0
2014-10-01 10:30:00,33.68,33.68,33.56,33.6,314800.0,32.9219,32.9219,32.8047,32.8438,314800.0
2014-10-01 10:35:00,33.6,33.61,33.5,33.52,292600.0,32.8438,32.8535,32.746,32.7656,292600.0
2014-10-01 10:40:00,33.51,33.7,33.5,33.68,494300.0,32.7558,32.9415,32.746,32.9219,494300.0
2014-10-01 10:45:00,33.67,33.76,33.62,33.67,448900.0,32.9122,33.0001,32.8633,32.9122,448900.0
2014-10-01 10:50:00,33.67,33.72,33.67,33.72,233100.0,32.9122,32.961,32.9122,32.961,233100.0
2014-10-01 10:55:00,33.73,33.81,33.68,33.78,545300.0,32.9708,33.049,32.9219,33.0197,545300.0
2014-10-01 11:00:00,33.79,33.82,33.77,33.79,595400.0,33.0295,33.0588,33.0099,33.0295,595400.0
2014-10-01 11:05:00,33.8,33.9,33.79,33.9,866200.0,33.0392,33.137,33.0295,33.137,866200.0
2014-10-01 11:10:00,33.9,33.95,33.83,33.84,496400.0,33.137,33.1859,33.0686,33.0783,496400.0
2014-10-01 11:15:00,33.84,33.87,33.79,33.86,232700.0,33.0783,33.1077,33.0295,33.0979,232700.0
2014-10-01 11:20:00,33.86,33.86,33.76,33.8,491200.0,33.0979,33.0979,33.0001,33.0392,491200.0
2014-10-01 11:25:00,33.8,33.8,33.64,33.73,237500.0,33.0392,33.0392,32.8828,32.9708,237500.0
2014-10-01 11:30:00,33.72,33.78,33.7,33.76,291300.0,32.961,33.0197,32.9415,33.0001,291300.0
2014-10-01 11:35:00,33.76,33.81,33.75,33.8,219600.0,33.0001,33.049,32.9904,33.0392,219600.0
2014-10-01 11:40:00,33.8,33.89,33.79,33.85,557400.0,33.0392,33.1272,33.0295,33.0881,557400.0
2014-10-01 11:45:00,33.85,33.87,33.7,33.75,171700.0,33.0881,33.1077,32.9415,32.9904,171700.0
2014-10-01 11:50:00,33.76,33.83,33.75,33.83,126600.0,33.0001,33.0686,32.9904,33.0686,126600.0
2014-10-01 11:55:00,33.84,33.85,33.82,33.83,100300.0,33.0783,33.0881,33.0588,33.0686,100300.0
2014-10-01 12:00:00,33.82,33.83,33.77,33.78,102500.0,33.0588,33.0686,33.0099,33.0197,102500.0
2014-10-01 12:05:00,33.78,33.79,33.74,33.78,217200.0,33.0197,33.0295,32.9806,33.0197,217200.0
2014-10-01 12:10:00,33.79,33.79,33.68,33.71,151100.0,33.0295,33.0295,32.9219,32.9513,151100.0
2014-10-01 12:15:00,33.72,33.74,33.7,33.74,102900.0,32.961,32.9806,32.9415,32.9806,102900.0
2014-10-01 12:20:00,33.73,33.78,33.71,33.77,118900.0,32.9708,33.0197,32.9513,33.0099,118900.0
2014-10-01 12:25:00,33.77,33.79,33.71,33.78,203300.0,33.0099,33.0295,32.9513,33.0197,203300.0
2014-10-01 12:30:00,33.77,33.77,33.66,33.72,269400.0,33.0099,33.0099,32.9024,32.961,269400.0
2014-10-01 12:35:00,33.72,33.73,33.66,33.66,233600.0,32.961,32.9708,32.9024,32.9024,233600.0
2014-10-01 12:40:00,33.66,33.72,33.64,33.64,156300.0,32.9024,32.961,32.8828,32.8828,156300.0
2014-10-01 12:45:00,33.64,33.68,33.63,33.63,254100.0,32.8828,32.9219,32.8731,32.8731,254100.0
2014-10-01 12:50:00,33.63,33.67,33.62,33.66,195200.0,32.8731,32.9122,32.8633,32.9024,195200.0
2014-10-01 12:55:00,33.66,33.7,33.6,33.69,386500.0,32.9024,32.9415,32.8438,32.9317,386500.0
2014-10-01 13:00:00,33.68,33.72,33.67,33.7,287500.0,32.9219,32.961,32.9122,32.9415,287500.0
2014-10-01 13:05:00,33.7,33.71,33.64,33.64,217800.0,32.9415,32.9513,32.8828,32.8828,217800.0
2014-10-01 13:10:00,33.64,33.69,33.62,33.64,109700.0,32.8828,32.9317,32.8633,32.8828,109700.0
2014-10-01 13:15:00,33.64,33.64,33.53,33.56,220400.0,32.8828,32.8828,32.7753,32.8047,220400.0
2014-10-01 13:20:00,33.55,33.63,33.52,33.59,165100.0,32.7949,32.8731,32.7656,32.834,165100.0
2014-10-01 13:25:00,33.59,33.63,33.59,33.62,115800.0,32.834,32.8731,32.834,32.8633,115800.0
2014-10-01 13:30:00,33.61,33.63,33.52,33.54,196500.0,32.8535,32.8731,32.7656,32.7851,196500.0
2014-10-01 13:35:00,33.54,33.54,33.41,33.44,294000.0,32.7851,32.7851,32.658,32.6874,294000.0
2014-10-01 13:40:00,33.44,33.44,33.37,33.38,243900.0,32.6874,32.6874,32.6189,32.6287,243900.0
2014-10-01 13:45:00,33.38,33.41,33.31,33.33,290600.0,32.6287,32.658,32.5603,32.5798,290600.0
2014-10-01 13:50:00,33.33,33.35,33.25,33.27,351600.0,32.5798,32.5994,32.5016,32.5212,351600.0
2014-10-01 13:55:00,33.27,33.27,33.22,33.26,323200.0,32.5212,32.5212,32.4723,32.5114,323200.0
2014-10-01 14:00:00,33.26,33.42,33.22,33.42,401400.0,32.5114,32.6678,32.4723,32.6678,401400.0
2014-10-01 14:05:00,33.41,33.44,33.37,33.38,224800.0,32.658,32.6874,32.6189,32.6287,224800.0
2014-10-01 14:10:00,33.38,33.43,33.36,33.36,181000.0,32.6287,32.6776,32.6092,32.6092,181000.0
2014-10-01 14:15:00,33.35,33.59,33.35,33.54,592700.0,32.5994,32.834,32.5994,32.7851,592700.0
2014-10-01 14:20:00,33.54,33.58,33.52,33.57,295800.0,32.7851,32.8242,32.7656,32.8144,295800.0
2014-10-01 14:25:00,33.57,33.62,33.57,33.62,360500.0,32.8144,32.8633,32.8144,32.8633,360500.0
2014-10-01 14:30:00,33.62,33.67,33.58,33.61,297200.0,32.8633,32.9122,32.8242,32.8535,297200.0
2014-10-01 14:35:00,33.61,33.66,33.6,33.65,192900.0,32.8535,32.9024,32.8438,32.8926,192900.0
2014-10-01 14:40:00,33.65,33.66,33.61,33.63,151700.0,32.8926,32.9024,32.8535,32.8731,151700.0
2014-10-01 14:45:00,33.64,33.64,33.57,33.57,110600.0,32.8828,32.8828,32.8144,32.8144,110600.0
2014-10-01 14:50:00,33.57,33.57,33.51,33.51,232800.0,32.8144,32.8144,32.7558,32.7558,232800.0
2014-10-01 14:55:00,33.52,33.53,33.38,33.39,307300.0,32.7656,32.7753,32.6287,32.6385,307300.0
2014-10-01 15:00:00,33.39,33.39,33.3,33.33,353400.0,32.6385,32.6385,32.5505,32.5798,353400.0
2014-10-01 15:05:00,33.32,33.33,33.25,33.25,223000.0,32.5701,32.5798,32.5016,32.5016,223000.0
2014-10-01 15:10:00,33.26,33.38,33.22,33.36,370200.0,32.5114,32.6287,32.4723,32.6092,370200.0
2014-10-01 15:15:00,33.36,33.43,33.36,33.4,197100.0,32.6092,32.6776,32.6092,32.6483,197100.0
2014-10-01 15:20:00,33.4,33.45,33.37,33.37,386600.0,32.6483,32.6971,32.6189,32.6189,386600.0
2014-10-01 15:25:00,33.38,33.47,33.36,33.45,280800.0,32.6287,32.7167,32.6092,32.6971,280800.0
2014-10-01 15:30:00,33.45,33.52,33.44,33.45,321600.0,32.6971,32.7656,32.6874,32.6971,321600.0
2014-10-01 15:35:00,33.45,33.47,33.39,33.47,357300.0,32.6971,32.7167,32.6385,32.7167,357300.0
2014-10-01 15:40:00,33.47,33.51,33.45,33.51,388600.0,32.7167,32.7558,32.6971,32.7558,388600.0
2014-10-01 15:45:00,33.51,33.57,33.5,33.52,446800.0,32.7558,32.8144,32.746,32.7656,446800.0
2014-10-01 15:50:00,33.52,33.54,33.5,33.54,699900.0,32.7656,32.7851,32.746,32.7851,699900.0
2014-10-01 15:55:00,33.54,33.55,33.49,33.49,1223000.0,32.7851,32.7949,32.7362,32.7362,1223000.0
2014-10-02 09:30:00,33.65,33.8,33.43,33.62,1065100.0,32.8926,33.0392,32.6776,32.8633,1065100.0
2014-10-02 09:35:00,33.63,33.78,33.6,33.71,648800.0,32.8731,33.0197,32.8438,32.9513,648800.0
2014-10-02 09:40:00,33.72,33.74,33.6,33.62,638500.0,32.961,32.9806,32.8438,32.8633,638500.0
2014-10-02 09:45:00,33.61,33.7,33.28,33.38,787600.0,32.8535,32.9415,32.531,32.6287,787600.0
2014-10-02 09:50:00,33.38,33.58,33.32,33.34,918500.0,32.6287,32.8242,32.5701,32.5896,918500.0
2014-10-02 09:55:00,33.34,33.54,33.28,33.5,505600.0,32.5896,32.7851,32.531,32.746,505600.0
2014-10-02 10:00:00,33.5,33.55,33.34,33.38,319200.0,32.746,32.7949,32.5896,32.6287,319200.0
2014-10-02 10:05:00,33.38,33.54,33.37,33.52,326300.0,32.6287,32.7851,32.6189,32.7656,326300.0
2014-10-02 10:10:00,33.51,33.51,33.41,33.41,382600.0,32.7558,32.7558,32.658,32.658,382600.0
2014-10-02 10:15:00,33.42,33.52,33.4,33.47,297300.0,32.6678,32.7656,32.6483,32.7167,297300.0
2014-10-02 10:20:00,33.47,33.55,33.45,33.51,245100.0,32.7167,32.7949,32.6971,32.7558,245100.0
2014-10-02 10:25:00,33.51,33.54,33.44,33.45,303200.0,32.7558,32.7851,32.6874,32.6971,303200.0
2014-10-02 10:30:00,33.45,33.48,33.34,33.36,304200.0,32.6971,32.7265,32.5896,32.6092,304200.0
2014-10-02 10:35:00,33.36,33.46,33.3,33.39,608300.0,32.6092,32.7069,32.5505,32.6385,608300.0
2014-10-02 10:40:00,33.39,33.55,33.37,33.45,606600.0,32.6385,32.7949,32.6189,32.6971,606600.0
2014-10-02 10:45:00,33.45,33.47,33.4,33.43,403500.0,32.6971,32.7167,32.6483,32.6776,403500.0
2014-10-02 10:50:00,33.43,33.44,33.32,33.33,272200.0,32.6776,32.6874,32.5701,32.5798,272200.0
2014-10-02 10:55:00,33.33,33.34,33.18,33.29,416000.0,32.5798,32.5896,32.4332,32.5407,416000.0
2014-10-02 11:00:00,33.29,33.33,33.22,33.29,253000.0,32.5407,32.5798,32.4723,32.5407,253000.0
2014-10-02 11:05:00,33.29,33.34,33.28,33.29,170100.0,32.5407,32.5896,32.531,32.5407,170100.0
2014-10-02 11:10:00,33.28,33.38,33.28,33.37,256000.0,32.531,32.6287,32.531,32.6189,256000.0
2014-10-02 11:15:00,33.38,33.44,33.37,33.39,144800.0,32.6287,32.6874,32.6189,32.6385,144800.0
2014-10-02 11:20:00,33.4,33.45,33.34,33.38,137700.0,32.6483,32.6971,32.5896,32.6287,137700.0
2014-10-02 11:25:00,33.39,33.44,33.38,33.41,163300.0,32.6385,32.6874,32.6287,32.658,163300.0
2014-10-02 11:30:00,33.42,33.42,33.32,33.32,242400.0,32.6678,32.6678,32.5701,32.5701,242400.0
2014-10-02 11:35:00,33.33,33.33,33.2,33.28,395900.0,32.5798,32.5798,32.4528,32.531,395900.0
2014-10-02 11:40:00,33.28,33.29,32.95,33.03,727300.0,32.531,32.5407,32.2084,32.2866,727300.0
2014-10-02 11:45:00,33.03,33.22,33.02,33.15,342400.0,32.2866,32.4723,32.2768,32.4039,342400.0
2014-10-02 11:50:00,33.16,33.22,33.1,33.19,215000.0,32.4137,32.4723,32.355,32.443,215000.0
2014-10-02 11:55:00,33.19,33.32,33.19,33.31,468300.0,32.443,32.5701,32.443,32.5603,468300.0
2014-10-02 12:00:00,33.31,33.4,33.29,33.32,241300.0,32.5603,32.6483,32.5407,32.5701,241300.0
2014-10-02 12:05:00,33.31,33.47,33.3,33.46,357100.0,32.5603,32.7167,32.5505,32.7069,357100.0
2014-10-02 12:10:00,33.46,33.54,33.45,33.54,342200.0,32.7069,32.7851,32.6971,32.7851,342200.0
2014-10-02 12:15:00,33.54,33.54,33.45,33.53,264800.0,32.7851,32.7851,32.6971,32.7753,264800.0
2014-10-02 12:20:00,33.53,33.54,33.45,33.51,132900.0,32.7753,32.7851,32.6971,32.7558,132900.0
2014-10-02 12:25:00,33.51,33.52,33.47,33.5,151000.0,32.7558,32.7656,32.7167,32.746,151000.0
2014-10-02 12:30:00,33.51,33.54,33.45,33.49,195300.0,32.7558,32.7851,32.6971,32.7362,195300.0
2014-10-02 12:35:00,33.48,33.49,33.45,33.49,88700.0,32.7265,32.7362,32.6971,32.7362,88700.0
2014-10-02 12:40:00,33.48,33.6,33.44,33.59,234100.0,32.7265,32.8438,32.6874,32.834,234100.0
2014-10-02 12:45:00,33.58,33.68,33.53,33.67,350600.0,32.8242,32.9219,32.7753,32.9122,350600.0
2014-10-02 12:50:00,33.68,33.84,33.66,33.83,392400.0,32.9219,33.0783,32.9024,33.0686,392400.0
2014-10-02 12:55:00,33.82,33.89,33.78,33.89,453400.0,33.0588,33.1272,33.0197,33.1272,453400.0
2014-10-02 13:00:00,33.89,33.9,33.81,33.86,293300.0,33.1272,33.137,33.049,33.0979,293300.0
2014-10-02 13:05:00,33.86,33.88,33.79,33.85,209000.0,33.0979,33.1174,33.0295,33.0881,209000.0
2014-10-02 13:10:00,33.86,34.0,33.85,34.0,410300.0,33.0979,33.2347,33.0881,33.2347,410300.0
2014-10-02 13:15:00,34.0,34.07,33.98,34.07,817500.0,33.2347,33.3032,33.2152,33.3032,817500.0
2014-10-02 13:20:00,34.07,34.08,33.93,33.94,324700.0,33.3032,33.3129,33.1663,33.1761,324700.0
2014-10-02 13:25:00,33.95,34.0,33.91,33.93,210800.0,33.1859,33.2347,33.1468,33.1663,210800.0
2014-10-02 13:30:00,33.92,34.04,33.92,33.94,197200.0,33.1565,33.2738,33.1565,33.1761,197200.0
2014-10-02 13:35:00,33.95,33.95,33.74,33.77,305000.0,33.1859,33.1859,32.9806,33.0099,305000.0
2014-10-02 13:40:00,33.77,33.77,33.69,33.72,257500.0,33.0099,33.0099,32.9317,32.961,257500.0
2014-10-02 13:45:00,33.71,33.86,33.71,33.78,166000.0,32.9513,33.0979,32.9513,33.0197,166000.0
2014-10-02 13:50:00,33.77,33.91,33.77,33.91,111900.0,33.0099,33.1468,33.0099,33.1468,111900.0
2014-10-02 13:55:00,33.9,33.91,33.8,33.8,139200.0,33.137,33.1468,33.0392,33.0392,139200.0
2014-10-02 14:00:00,33.79,33.94,33.79,33.93,165300.0,33.0295,33.1761,33.0295,33.1663,165300.0
2014-10-02 14:05:00,33.94,34.01,33.91,33.98,295800.0,33.1761,33.2445,33.1468,33.2152,295800.0
2014-10-02 14:10:00,33.97,34.03,33.93,34.0,265500.0,33.2054,33.2641,33.1663,33.2347,265500.0
2014-10-02 14:15:00,34.0,34.01,33.94,33.94,271300.0,33.2347,33.2445,33.1761,33.1761,271300.0
2014-10-02 14:20:00,33.93,33.96,33.85,33.92,163900.0,33.1663,33.1956,33.0881,33.1565,163900.0
2014-10-02 14:25:00,33.92,34.01,33.88,33.99,255600.0,33.1565,33.2445,33.1174,33.225,255600.0
2014-10-02 14:30:00,34.0,34.0,33.87,33.9,231500.0,33.2347,33.2347,33.1077,33.137,231500.0
2014-10-02 14:35:00,33.89,33.95,33.84,33.89,143800.0,33.1272,33.1859,33.0783,33.1272,143800.0
2014-10-02 14:40:00,33.89,33.99,33.88,33.98,188500.0,33.1272,33.225,33.1174,33.2152,188500.0
2014-10-02 14:45:00,33.98,34.0,33.92,33.97,261900.0,33.2152,33.2347,33.1565,33.2054,261900.0
2014-10-02 14:50:00,33.97,34.03,33.95,34.01,308000.0,33.2054,33.2641,33.1859,33.2445,308000.0
2014-10-02 14:55:00,34.0,34.02,33.92,33.92,238500.0,33.2347,33.2543,33.1565,33.1565,238500.0
2014-10-02 15:00:00,33.91,33.94,33.86,33.9,348100.0,33.1468,33.1761,33.0979,33.137,348100.0
2014-10-02 15:05:00,33.9,33.92,33.84,33.9,175600.0,33.137,33.1565,33.0783,33.137,175600.0
2014-10-02 15:10:00,33.89,33.94,33.87,33.87,120700.0,33.1272,33.1761,33.1077,33.1077,120700.0
2014-10-02 15:15:00,33.88,33.89,33.77,33.78,230700.0,33.1174,33.1272,33.0099,33.0197,230700.0
2014-10-02 15:20:00,33.79,33.84,33.78,33.82,181600.0,33.0295,33.0783,33.0197,33.0588,181600.0
2014-10-02 15:25:00,33.82,33.85,33.8,33.84,87400.0,33.0588,33.0881,33.0392,33.0783,87400.0
2014-10-02 15:30:00,33.83,33.84,33.78,33.79,183300.0,33.0686,33.0783,33.0197,33.0295,183300.0
2014-10-02 15:35:00,33.8,33.88,33.79,33.88,223900.0,33.0392,33.1174,33.0295,33.1174,223900.0
2014-10-02 15:40:00,33.87,33.88,33.78,33.78,180000.0,33.1077,33.1174,33.0197,33.0197,180000.0
2014-10-02 15:45:00,33.78,33.86,33.74,33.86,297900.0,33.0197,33.0979,32.9806,33.0979,297900.0
2014-10-02 15:50:00,33.87,33.9,33.83,33.83,343500.0,33.1077,33.137,33.0686,33.0686,343500.0
2014-10-02 15:55:00,33.82,33.87,33.8,33.8,533900.0,33.0588,33.1077,33.0392,33.0392,533900.0
2014-10-03 09:30:00,34.08,34.25,34.02,34.16,637700.0,33.3129,33.4791,33.2543,33.3911,637700.0
2014-10-03 09:35:00,34.15,34.18,33.87,33.97,475300.0,33.3814,33.4107,33.1077,33.2054,475300.0
2014-10-03 09:40:00,33.98,34.12,33.94,34.09,422400.0,33.2152,33.352,33.1761,33.3227,422400.0
2014-10-03 09:45:00,34.09,34.16,34.02,34.09,475400.0,33.3227,33.3911,33.2543,33.3227,475400.0
2014-10-03 09:50:00,34.09,34.17,34.03,34.16,419100.0,33.3227,33.4009,33.2641,33.3911,419100.0
2014-10-03 09:55:00,34.16,34.25,34.13,34.2,383900.0,33.3911,33.4791,33.3618,33.4302,383900.0
2014-10-03 10:00:00,34.2,34.39,34.19,34.36,512800.0,33.4302,33.616,33.4205,33.5866,512800.0
2014-10-03 10:05:00,34.36,34.4,34.3,34.34,396600.0,33.5866,33.6257,33.528,33.5671,396600.0
2014-10-03 10:10:00,34.34,34.34,34.22,34.25,520100.0,33.5671,33.5671,33.4498,33.4791,520100.0
2014-10-03 10:15:00,34.25,34.31,34.22,34.29,249700.0,33.4791,33.5378,33.4498,33.5182,249700.0
2014-10-03 10:20:00,34.29,34.3,34.19,34.22,405400.0,33.5182,33.528,33.4205,33.4498,405400.0
2014-10-03 10:25:00,34.22,34.29,34.21,34.27,247300.0,33.4498,33.5182,33.44,33.4987,247300.0
2014-10-03 10:30:00,34.27,34.28,34.22,34.23,205400.0,33.4987,33.5084,33.4498,33.4596,205400.0
2014-10-03 10:35:00,34.23,34.29,34.19,34.26,237200.0,33.4596,33.5182,33.4205,33.4889,237200.0
2014-10-03 10:40:00,34.27,34.27,34.09,34.1,444600.0,33.4987,33.4987,33.3227,33.3325,444600.0
2014-10-03 10:45:00,34.09,34.28,34.09,34.22,420600.0,33.3227,33.5084,33.3227,33.4498,420600.0
2014-10-03 10:50:00,34.21,34.26,34.17,34.23,164400.0,33.44,33.4889,33.4009,33.4596,164400.0
2014-10-03 10:55:00,34.23,34.26,34.21,34.21,266000.0,33.4596,33.4889,33.44,33.44,266000.0
2014-10-03 11:00:00,34.22,34.26,34.19,34.24,162400.0,33.4498,33.4889,33.4205,33.4693,162400.0
2014-10-03 11:05:00,34.25,34.29,34.24,34.27,170200.0,33.4791,33.5182,33.4693,33.4987,170200.0
2014-10-03 11:10:00,34.27,34.29,34.18,34.22,314300.0,33.4987,33.5182,33.4107,33.4498,314300.0
2014-10-03 11:15:00,34.22,34.28,34.2,34.24,208100.0,33.4498,33.5084,33.4302,33.4693,208100.0
2014-10-03 11:20:00,34.23,34.26,34.2,34.2,206800.0,33.4596,33.4889,33.4302,33.4302,206800.0
2014-10-03 11:25:00,34.2,34.29,34.2,34.28,296300.0,33.4302,33.5182,33.4302,33.5084,296300.0
2014-10-03 11:30:00,34.29,34.29,34.17,34.19,351100.0,33.5182,33.5182,33.4009,33.4205,351100.0
2014-10-03 11:35:00,34.18,34.21,34.12,34.17,182900.0,33.4107,33.44,33.352,33.4009,182900.0
2014-10-03 11:40:00,34.16,34.16,34.02,34.02,271800.0,33.3911,33.3911,33.2543,33.2543,271800.0
2014-10-03 11:45:00,34.02,34.05,33.93,33.99,269900.0,33.2543,33.2836,33.1663,33.225,269900.0
2014-10-03 11:50:00,33.98,34.01,33.94,33.98,185800.0,33.2152,33.2445,33.1761,33.2152,185800.0
2014-10-03 11:55:00,33.98,34.05,33.97,34.02,140900.0,33.2152,33.2836,33.2054,33.2543,140900.0
2014-10-03 12:00:00,34.02,34.14,34.0,34.13,241200.0,33.2543,33.3716,33.2347,33.3618,241200.0
2014-10-03 12:05:00,34.13,34.15,34.08,34.09,210400.0,33.3618,33.3814,33.3129,33.3227,210400.0
2014-10-03 12:10:00,34.09,34.16,34.09,34.14,131100.0,33.3227,33.3911,33.3227,33.3716,131100.0
2014-10-03 12:15:00,34.14,34.17,34.13,34.14,91900.0,33.3716,33.4009,33.3618,33.3716,91900.0
2014-10-03 12:20:00,34.15,34.16,34.12,34.14,194100.0,33.3814,33.3911,33.352,33.3716,194100.0
2014-10-03 12:25:00,34.15,34.16,34.11,34.14,158400.0,33.3814,33.3911,33.3423,33.3716,158400.0
2014-10-03 12:30:00,34.15,34.19,34.14,34.19,144100.0,33.3814,33.4205,33.3716,33.4205,144100.0
2014-10-03 12:35:00,34.19,34.2,34.16,34.17,107800.0,33.4205,33.4302,33.3911,33.4009,107800.0
2014-10-03 12:40:00,34.17,34.2,34.17,34.19,118800.0,33.4009,33.4302,33.4009,33.4205,118800.0
2014-10-03 12:45:00,34.19,34.19,34.14,34.18,113500.0,33.4205,33.4205,33.3716,33.4107,113500.0
2014-10-03 12:50:00,34.18,34.19,34.15,34.19,98900.0,33.4107,33.4205,33.3814,33.4205,98900.0
2014-10-03 12:55:00,34.19,34.21,34.17,34.18,98000.0,33.4205,33.44,33.4009,33.4107,98000.0
2014-10-03 13:00:00,34.17,34.2,34.13,34.13,115400.0,33.4009,33.4302,33.3618,33.3618,115400.0
2014-10-03 13:05:00,34.14,34.16,34.12,34.14,113400.0,33.3716,33.3911,33.352,33.3716,113400.0
2014-10-03 13:10:00,34.14,34.15,34.11,34.11,92100.0,33.3716,33.3814,33.3423,33.3423,92100.0
2014-10-03 13:15:00,34.11,34.27,34.09,34.2,828400.0,33.3423,33.4987,33.3227,33.4302,828400.0
2014-10-03 13:20:00,34.2,34.23,34.13,34.19,344100.0,33.4302,33.4596,33.3618,33.4205,344100.0
2014-10-03 13:25:00,34.19,34.2,34.13,34.15,92300.0,33.4205,33.4302,33.3618,33.3814,92300.0
2014-10-03 13:30:00,34.16,34.17,34.05,34.07,115100.0,33.3911,33.4009,33.2836,33.3032,115100.0
2014-10-03 13:35:00,34.07,34.12,34.05,34.09,118300.0,33.3032,33.352,33.2836,33.3227,118300.0
2014-10-03 13:40:00,34.09,34.09,34.02,34.02,131600.0,33.3227,33.3227,33.2543,33.2543,131600.0
2014-10-03 13:45:00,34.03,34.08,34.01,34.05,157400.0,33.2641,33.3129,33.2445,33.2836,157400.0
2014-10-03 13:50:00,34.05,34.1,34.04,34.09,77700.0,33.2836,33.3325,33.2738,33.3227,77700.0
2014-10-03 13:55:00,34.09,34.15,34.08,34.12,117100.0,33.3227,33.3814,33.3129,33.352,117100.0
2014-10-03 14:00:00,34.13,34.19,34.12,34.18,127000.0,33.3618,33.4205,33.352,33.4107,127000.0
2014-10-03 14:05:00,34.19,34.19,34.12,34.14,128300.0,33.4205,33.4205,33.352,33.3716,128300.0
2014-10-03 14:10:00,34.14,34.19,34.14,34.16,89300.0,33.3716,33.4205,33.3716,33.3911,89300.0
2014-10-03 14:15:00,34.16,34.17,34.13,34.15,88100.0,33.3911,33.4009,33.3618,33.3814,88100.0
2014-10-03 14:20:00,34.15,34.24,34.13,34.22,402100.0,33.3814,33.4693,33.3618,33.4498,402100.0
2014-10-03 14:25:00,34.22,34.26,34.2,34.23,250800.0,33.4498,33.4889,33.4302,33.4596,250800.0
2014-10-03 14:30:00,34.23,34.26,34.21,34.23,219000.0,33.4596,33.4889,33.44,33.4596,219000.0
2014-10-03 14:35:00,34.24,34.25,34.21,34.23,120000.0,33.4693,33.4791,33.44,33.4596,120000.0
2014-10-03 14:40:00,34.23,34.24,34.21,34.21,135100.0,33.4596,33.4693,33.44,33.44,135100.0
2014-10-03 14:45:00,34.22,34.22,34.18,34.18,155500.0,33.4498,33.4498,33.4107,33.4107,155500.0
2014-10-03 14:50:00,34.18,34.23,34.18,34.21,155000.0,33.4107,33.4596,33.4107,33.44,155000.0
2014-10-03 14:55:00,34.22,34.27,34.2,34.24,207800.0,33.4498,33.4987,33.4302,33.4693,207800.0
2014-10-03 15:00:00,34.23,34.24,34.18,34.2,379400.0,33.4596,33.4693,33.4107,33.4302,379400.0
2014-10-03 15:05:00,34.2,34.2,34.14,34.15,156500.0,33.4302,33.4302,33.3716,33.3814,156500.0
2014-10-03 15:10:00,34.16,34.2,34.13,34.14,153600.0,33.3911,33.4302,33.3618,33.3716,153600.0
2014-10-03 15:15:00,34.15,34.17,34.12,34.12,109600.0,33.3814,33.4009,33.352,33.352,109600.0
2014-10-03 15:20:00,34.12,34.13,34.11,34.12,125100.0,33.352,33.3618,33.3423,33.352,125100.0
2014-10-03 15:25:00,34.11,34.13,34.11,34.12,236600.0,33.3423,33.3618,33.3423,33.352,236600.0
2014-10-03 15:30:00,34.11,34.15,34.08,34.08,212500.0,33.3423,33.3814,33.3129,33.3129,212500.0
2014-10-03 15:35:00,34.08,34.13,34.07,34.1,196700.0,33.3129,33.3618,33.3032,33.3325,196700.0
2014-10-03 15:40:00,34.11,34.12,34.05,34.08,256400.0,33.3423,33.352,33.2836,33.3129,256400.0
2014-10-03 15:45:00,34.07,34.15,34.06,34.15,340900.0,33.3032,33.3814,33.2934,33.3814,340900.0
2014-10-03 15:50:00,34.14,34.15,34.0,34.01,795800.0,33.3716,33.3814,33.2347,33.2445,795800.0
2014-10-03 15:55:00,34.01,34.03,33.93,33.94,1211700.0,33.2445,33.2641,33.1663,33.1761,1211700.0
2014-10-06 09:30:00,33.19,33.29,32.51,32.89,2636900.0,32.443,32.5407,31.7783,32.1497,2636900.0
2014-10-06 09:35:00,32.88,33.0,32.66,32.93,1807000.0,32.14,32.2573,31.9249,32.1888,1807000.0
2014-10-06 09:40:00,32.93,33.17,32.83,33.16,1314200.0,32.1888,32.4234,32.0911,32.4137,1314200.0
2014-10-06 09:45:00,33.16,33.23,32.9,33.03,1362600.0,32.4137,32.4821,32.1595,32.2866,1362600.0
2014-10-06 09:50:00,33.02,33.15,33.0,33.09,636100.0,32.2768,32.4039,32.2573,32.3452,636100.0
2014-10-06 09:55:00,33.09,33.1,32.99,33.03,661900.0,32.3452,32.355,32.2475,32.2866,661900.0
2014-10-06 10:00:00,33.03,33.15,33.02,33.05,518000.0,32.2866,32.4039,32.2768,32.3061,518000.0
2014-10-06 10:05:00,33.05,33.11,32.95,32.96,381500.0,32.3061,32.3648,32.2084,32.2182,381500.0
2014-10-06 10:10:00,32.96,32.98,32.83,32.9,392300.0,32.2182,32.2377,32.0911,32.1595,392300.0
2014-10-06 10:15:00,32.91,32.94,32.78,32.79,313000.0,32.1693,32.1986,32.0422,32.052,313000.0
2014-10-06 10:20:00,32.78,32.82,32.67,32.69,587500.0,32.0422,32.0813,31.9347,31.9542,587500.0
2014-10-06 10:25:00,32.68,32.85,32.65,32.84,688900.0,31.9445,32.1106,31.9151,32.1009,688900.0
2014-10-06 10:30:00,32.84,32.85,32.8,32.81,558000.0,32.1009,32.1106,32.0618,32.0715,558000.0
2014-10-06 10:35:00,32.8,32.84,32.77,32.84,339400.0,32.0618,32.1009,32.0324,32.1009,339400.0
2014-10-06 10:40:00,32.84,32.93,32.81,32.85,467300.0,32.1009,32.1888,32.0715,32.1106,467300.0
2014-10-06 10:45:00,32.85,32.86,32.62,32.63,420900.0,32.1106,32.1204,31.8858,31.8956,420900.0
2014-10-06 10:50:00,32.63,32.65,32.46,32.52,802600.0,31.8956,31.9151,31.7294,31.7881,802600.0
2014-10-06 10:55:00,32.52,32.64,32.51,32.64,353800.0,31.7881,31.9054,31.7783,31.9054,353800.0
2014-10-06 11:00:00,32.64,32.71,32.6,32.69,254400.0,31.9054,31.9738,31.8663,31.9542,254400.0
2014-10-06 11:05:00,32.69,32.7,32.62,32.65,244300.0,31.9542,31.964,31.8858,31.9151,244300.0
2014-10-06 11:10:00,32.66,32.66,32.51,32.54,348600.0,31.9249,31.9249,31.7783,31.8076,348600.0
2014-10-06 11:15:00,32.53,32.54,32.35,32.45,732800.0,31.7978,31.8076,31.6219,31.7196,732800.0
2014-10-06 11:20:00,32.45,32.51,32.43,32.43,482200.0,31.7196,31.7783,31.7001,31.7001,482200.0
2014-10-06 11:25:00,32.43,32.44,32.15,32.23,755400.0,31.7001,31.7099,31.4264,31.5046,755400.0
2014-10-06 11:30:00,32.23,32.38,32.23,32.34,408000.0,31.5046,31.6512,31.5046,31.6121,408000.0
2014-10-06 11:35:00,32.35,32.35,32.2,32.2,366500.0,31.6219,31.6219,31.4753,31.4753,366500.0
2014-10-06 11:40:00,32.21,32.23,31.92,31.92,1182900.0,31.485,31.5046,31.2016,31.2016,1182900.0
2014-10-06 11:45:00,31.91,32.07,31.91,31.98,894300.0,31.1918,31.3482,31.1918,31.2602,894300.0
2014-10-06 11:50:00,31.98,32.12,31.97,32.08,477500.0,31.2602,31.3971,31.2504,31.358,477500.0
2014-10-06 11:55:00,32.08,32.12,32.02,32.1,648700.0,31.358,31.3971,31.2993,31.3775,648700.0
2014-10-06 12:00:00,32.11,32.26,32.1,32.13,529000.0,31.3873,31.5339,31.3775,31.4068,529000.0
2014-10-06 12:05:00,32.13,32.22,32.1,32.2,551300.0,31.4068,31.4948,31.3775,31.4753,551300.0
2014-10-06 12:10:00,32.19,32.29,32.12,32.26,633700.0,31.4655,31.5632,31.3971,31.5339,633700.0
2014-10-06 12:15:00,32.27,32.4,32.25,32.34,585100.0,31.5437,31.6708,31.5241,31.6121,585100.0
2014-10-06 12:20:00,32.34,32.39,32.24,32.26,460900.0,31.6121,31.661,31.5144,31.5339,460900.0
2014-10-06 12:25:00,32.25,32.3,32.23,32.24,212700.0,31.5241,31.573,31.5046,31.5144,212700.0
2014-10-06 12:30:00,32.24,32.26,32.15,32.22,400400.0,31.5144,31.5339,31.4264,31.4948,400400.0
2014-10-06 12:35:00,32.22,32.23,32.07,32.1,285500.0,31.4948,31.5046,31.3482,31.3775,285500.0
2014-10-06 12:40:00,32.1,32.15,31.94,31.95,669100.0,31.3775,31.4264,31.2211,31.2309,669100.0
2014-10-06 12:45:00,31.94,32.01,31.84,32.0,608500.0,31.2211,31.2895,31.1234,31.2798,608500.0
2014-10-06 12:50:00,32.0,32.06,31.92,31.92,369800.0,31.2798,31.3384,31.2016,31.2016,369800.0
2014-10-06 12:55:00,31.92,32.07,31.9,32.01,377900.0,31.2016,31.3482,31.182,31.2895,377900.0
2014-10-06 13:00:00,32.0,32.05,31.91,32.04,297400.0,31.2798,31.3286,31.1918,31.3189,297400.0
2014-10-06 13:05:00,32.04,32.14,32.04,32.06,355200.0,31.3189,31.4166,31.3189,31.3384,355200.0
2014-10-06 13:10:00,32.05,32.2,32.02,32.17,340400.0,31.3286,31.4753,31.2993,31.4459,340400.0
2014-10-06 13:15:00,32.17,32.19,32.09,32.14,304300.0,31.4459,31.4655,31.3677,31.4166,304300.0
2014-10-06 13:20:00,32.14,32.33,32.14,32.29,300400.0,31.4166,31.6023,31.4166,31.5632,300400.0
2014-10-06 13:25:00,32.3,32.32,32.21,32.32,375900.0,31.573,31.5926,31.485,31.5926,375900.0
2014-10-06 13:30:00,32.32,32.39,32.22,32.35,399100.0,31.5926,31.661,31.4948,31.6219,399100.0
2014-10-06 13:35:00,32.34,32.48,32.32,32.45,406700.0,31.6121,31.749,31.5926,31.7196,406700.0
2014-10-06 13:40:00,32.45,32.49,32.36,32.48,268700.0,31.7196,31.7587,31.6317,31.749,268700.0
2014-10-06 13:45:00,32.48,32.6,32.47,32.51,544800.0,31.749,31.8663,31.7392,31.7783,544800.0
2014-10-06 13:50:00,32.52,32.61,32.47,32.58,403600.0,31.7881,31.876,31.7392,31.8467,403600.0
2014-10-06 13:55:00,32.55,32.62,32.46,32.61,411700.0,31.8174,31.8858,31.7294,31.876,411700.0
2014-10-06 14:00:00,32.61,32.65,32.56,32.65,322800.0,31.876,31.9151,31.8272,31.9151,322800.0
2014-10-06 14:05:00,32.65,32.65,32.4,32.48,816100.0,31.9151,31.9151,31.6708,31.749,816100.0
2014-10-06 14:10:00,32.48,32.56,32.47,32.55,194300.0,31.749,31.8272,31.7392,31.8174,194300.0
2014-10-06 14:15:00,32.54,32.56,32.48,32.56,227000.0,31.8076,31.8272,31.749,31.8272,227000.0
2014-10-06 14:20:00,32.56,32.63,32.56,32.62,300300.0,31.8272,31.8956,31.8272,31.8858,300300.0
2014-10-06 14:25:00,32.61,32.65,32.54,32.59,256800.0,31.876,31.9151,31.8076,31.8565,256800.0
2014-10-06 14:30:00,32.58,32.63,32.55,32.56,197100.0,31.8467,31.8956,31.8174,31.8272,197100.0
2014-10-06 14:35:00,32.56,32.62,32.56,32.58,196500.0,31.8272,31.8858,31.8272,31.8467,196500.0
2014-10-06 14:40:00,32.57,32.59,32.5,32.58,224200.0,31.8369,31.8565,31.7685,31.8467,224200.0
2014-10-06 14:45:00,32.59,32.59,32.51,32.57,188900.0,31.8565,31.8565,31.7783,31.8369,188900.0
2014-10-06 14:50:00,32.57,32.58,32.51,32.55,157700.0,31.8369,31.8467,31.7783,31.8174,157700.0
2014-10-06 14:55:00,32.55,32.7,32.55,32.66,480500.0,31.8174,31.964,31.8174,31.9249,480500.0
2014-10-06 15:00:00,32.67,32.67,32.52,32.53,207100.0,31.9347,31.9347,31.7881,31.7978,207100.0
2014-10-06 15:05:00,32.52,32.59,32.51,32.55,240300.0,31.7881,31.8565,31.7783,31.8174,240300.0
2014-10-06 15:10:00,32.54,32.6,32.53,32.55,280600.0,31.8076,31.8663,31.7978,31.8174,280600.0
2014-10-06 15:15:00,32.56,32.63,32.54,32.61,226900.0,31.8272,31.8956,31.8076,31.876,226900.0
2014-10-06 15:20:00,32.62,32.7,32.58,32.69,292800.0,31.8858,31.964,31.8467,31.9542,292800.0
2014-10-06 15:25:00,32.69,32.7,32.65,32.68,295400.0,31.9542,31.964,31.9151,31.9445,295400.0
2014-10-06 15:30:00,32.68,32.68,32.61,32.64,379900.0,31.9445,31.9445,31.876,31.9054,379900.0
2014-10-06 15:35:00,32.64,32.69,32.62,32.67,397800.0,31.9054,31.9542,31.8858,31.9347,397800.0
2014-10-06 15:40:00,32.67,32.67,32.61,32.61,281200.0,31.9347,31.9347,31.876,31.876,281200.0
2014-10-06 15:45:00,32.62,32.62,32.6,32.62,476700.0,31.8858,31.8858,31.8663,31.8858,476700.0
2014-10-06 15:50:00,32.61,32.62,32.5,32.58,985200.0,31.876,31.8858,31.7685,31.8467,985200.0
2014-10-06 15:55:00,32.57,32.59,32.54,32.57,1311900.0,31.8369,31.8565,31.8076,31.8369,1311900.0
2014-10-07 09:30:00,32.41,32.41,32.1,32.23,851800.0,31.6805,31.6805,31.3775,31.5046,851800.0
2014-10-07 09:35:00,32.24,32.39,32.11,32.38,387400.0,31.5144,31.661,31.3873,31.6512,387400.0
2014-10-07 09:40:00,32.38,32.43,32.27,32.38,383800.0,31.6512,31.7001,31.5437,31.6512,383800.0
2014-10-07 09:45:00,32.38,32.39,32.2,32.24,240700.0,31.6512,31.661,31.4753,31.5144,240700.0
2014-10-07 09:50:00,32.24,32.36,32.21,32.33,417500.0,31.5144,31.6317,31.485,31.6023,417500.0
2014-10-07 09:55:00,32.33,32.4,32.3,32.4,320200.0,31.6023,31.6708,31.573,31.6708,320200.0
2014-10-07 10:00:00,32.39,32.41,32.35,32.39,612400.0,31.661,31.6805,31.6219,31.661,612400.0
2014-10-07 10:05:00,32.39,32.61,32.36,32.59,613600.0,31.661,31.876,31.6317,31.8565,613600.0
2014-10-07 10:10:00,32.58,32.83,32.52,32.67,1013300.0,31.8467,32.0911,31.7881,31.9347,1013300.0
2014-10-07 10:15:00,32.68,32.84,32.65,32.79,385800.0,31.9445,32.1009,31.9151,32.052,385800.0
2014-10-07 10:20:00,32.79,32.85,32.69,32.75,430700.0,32.052,32.1106,31.9542,32.0129,430700.0
2014-10-07 10:25:00,32.75,32.8,32.71,32.77,510000.0,32.0129,32.0618,31.9738,32.0324,510000.0
2014-10-07 10:30:00,32.78,32.87,32.74,32.75,607300.0,32.0422,32.1302,32.0031,32.0129,607300.0
2014-10-07 10:35:00,32.74,32.79,32.7,32.7,274500.0,32.0031,32.052,31.964,31.964,274500.0
2014-10-07 10:40:00,32.7,32.74,32.65,32.7,353200.0,31.964,32.0031,31.9151,31.964,353200.0
2014-10-07 10:45:00,32.7,32.77,32.68,32.73,233300.0,31.964,32.0324,31.9445,31.9933,233300.0
2014-10-07 10:50:00,32.73,32.77,32.69,32.7,336800.0,31.9933,32.0324,31.9542,31.964,336800.0
2014-10-07 10:55:00,32.7,32.7,32.5,32.5,299100.0,31.964,31.964,31.7685,31.7685,299100.0
2014-10-07 11:00:00,32.51,32.52,32.4,32.44,295700.0,31.7783,31.7881,31.6708,31.7099,295700.0
2014-10-07 11:05:00,32.45,32.52,32.38,32.48,288900.0,31.7196,31.7881,31.6512,31.749,288900.0
2014-10-07 11:10:00,32.48,32.56,32.36,32.39,406600.0,31.749,31.8272,31.6317,31.661,406600.0
2014-10-07 11:15:00,32.39,32.46,32.34,32.45,329900.0,31.661,31.7294,31.6121,31.7196,329900.0
2014-10-07 11:20:00,32.46,32.53,32.39,32.41,195700.0,31.7294,31.7978,31.661,31.6805,195700.0
2014-10-07 11:25:00,32.4,32.42,32.36,32.38,139800.0,31.6708,31.6903,31.6317,31.6512,139800.0
2014-10-07 11:30:00,32.38,32.47,32.37,32.47,126400.0,31.6512,31.7392,31.6414,31.7392,126400.0
2014-10-07 11:35:00,32.47,32.48,32.36,32.47,123300.0,31.7392,31.749,31.6317,31.7392,123300.0
2014-10-07 11:40:00,32.47,32.57,32.44,32.56,202700.0,31.7392,31.8369,31.7099,31.8272,202700.0
2014-10-07 11:45:00,32.56,32.61,32.5,32.59,203800.0,31.8272,31.876,31.7685,31.8565,203800.0
2014-10-07 11:50:00,32.59,32.66,32.52,32.64,287100.0,31.8565,31.9249,31.7881,31.9054,287100.0
2014-10-07 11:55:00,32.64,32.65,32.58,32.61,138500.0,31.9054,31.9151,31.8467,31.876,138500.0
2014-10-07 12:00:00,32.61,32.64,32.56,32.63,129200.0,31.876,31.9054,31.8272,31.8956,129200.0
2014-10-07 12:05:00,32.63,32.67,32.61,32.66,202200.0,31.8956,31.9347,31.876,31.9249,202200.0
2014-10-07 12:10:00,32.65,32.7,32.63,32.67,132800.0,31.9151,31.964,31.8956,31.9347,132800.0
2014-10-07 12:15:00,32.68,32.69,32.65,32.66,84300.0,31.9445,31.9542,31.9151,31.9249,84300.0
2014-10-07 12:20:00,32.66,32.67,32.56,32.56,119900.0,31.9249,31.9347,31.8272,31.8272,119900.0
2014-10-07 12:25:00,32.57,32.58,32.54,32.57,54400.0,31.8369,31.8467,31.8076,31.8369,54400.0
2014-10-07 12:30:00,32.57,32.62,32.56,32.62,222900.0,31.8369,31.8858,31.8272,31.8858,222900.0
2014-10-07 12:35:00,32.61,32.64,32.61,32.62,106100.0,31.876,31.9054,31.876,31.8858,106100.0
2014-10-07 12:40:00,32.62,32.62,32.52,32.56,95400.0,31.8858,31.8858,31.7881,31.8272,95400.0
2014-10-07 12:45:00,32.56,32.57,32.47,32.47,101000.0,31.8272,31.8369,31.7392,31.7392,101000.0
2014-10-07 12:50:00,32.47,32.54,32.47,32.52,97800.0,31.7392,31.8076,31.7392,31.7881,97800.0
2014-10-07 12:55:00,32.52,32.55,32.48,32.52,161800.0,31.7881,31.8174,31.749,31.7881,161800.0
2014-10-07 13:00:00,32.52,32.53,32.43,32.48,106400.0,31.7881,31.7978,31.7001,31.749,106400.0
2014-10-07 13:05:00,32.48,32.48,32.36,32.36,146900.0,31.749,31.749,31.6317,31.6317,146900.0
2014-10-07 13:10:00,32.37,32.45,32.37,32.44,111200.0,31.6414,31.7196,31.6414,31.7099,111200.0
2014-10-07 13:15:00,32.44,32.49,32.42,32.43,84000.0,31.7099,31.7587,31.6903,31.7001,84000.0
2014-10-07 13:20:00,32.43,32.49,32.41,32.43,71300.0,31.7001,31.7587,31.6805,31.7001,71300.0
2014-10-07 13:25:00,32.42,32.48,32.37,32.47,88100.0,31.6903,31.749,31.6414,31.7392,88100.0
2014-10-07 13:30:00,32.46,32.49,32.4,32.4,63300.0,31.7294,31.7587,31.6708,31.6708,63300.0
2014-10-07 13:35:00,32.4,32.46,32.38,32.41,158300.0,31.6708,31.7294,31.6512,31.6805,158300.0
2014-10-07 13:40:00,32.41,32.49,32.39,32.49,121100.0,31.6805,31.7587,31.661,31.7587,121100.0
2014-10-07 13:45:00,32.48,32.51,32.44,32.5,119100.0,31.749,31.7783,31.7099,31.7685,119100.0
2014-10-07 13:50:00,32.51,32.62,32.51,32.58,205700.0,31.7783,31.8858,31.7783,31.8467,205700.0
2014-10-07 13:55:00,32.59,32.66,32.56,32.61,209300.0,31.8565,31.9249,31.8272,31.876,209300.0
2014-10-07 14:00:00,32.61,32.61,32.56,32.59,160300.0,31.876,31.876,31.8272,31.8565,160300.0
2014-10-07 14:05:00,32.59,32.62,32.58,32.62,125900.0,31.8565,31.8858,31.8467,31.8858,125900.0
2014-10-07 14:10:00,32.6,32.65,32.57,32.61,146300.0,31.8663,31.9151,31.8369,31.876,146300.0
2014-10-07 14:15:00,32.6,32.61,32.52,32.57,170100.0,31.8663,31.876,31.7881,31.8369,170100.0
2014-10-07 14:20:00,32.57,32.58,32.46,32.49,117900.0,31.8369,31.8467,31.7294,31.7587,117900.0
2014-10-07 14:25:00,32.48,32.48,32.38,32.41,164100.0,31.749,31.749,31.6512,31.6805,164100.0
2014-10-07 14:30:00,32.41,32.42,32.34,32.42,272700.0,31.6805,31.6903,31.6121,31.6903,272700.0
2014-10-07 14:35:00,32.42,32.43,32.31,32.36,364500.0,31.6903,31.7001,31.5828,31.6317,364500.0
2014-10-07 14:40:00,32.36,32.39,32.28,32.37,262700.0,31.6317,31.661,31.5535,31.6414,262700.0
2014-10-07 14:45:00,32.38,32.43,32.36,32.36,156200.0,31.6512,31.7001,31.6317,31.6317,156200.0
2014-10-07 14:50:00,32.37,32.41,32.32,32.33,286700.0,31.6414,31.6805,31.5926,31.6023,286700.0
2014-10-07 14:55:00,32.33,32.37,32.3,32.3,80000.0,31.6023,31.6414,31.573,31.573,80000.0
2014-10-07 15:00:00,32.3,32.35,32.28,32.3,148900.0,31.573,31.6219,31.5535,31.573,148900.0
2014-10-07 15:05:00,32.3,32.33,32.2,32.23,254900.0,31.573,31.6023,31.4753,31.5046,254900.0
2014-10-07 15:10:00,32.23,32.23,32.12,32.16,382500.0,31.5046,31.5046,31.3971,31.4362,382500.0
2014-10-07 15:15:00,32.16,32.18,32.07,32.08,294400.0,31.4362,31.4557,31.3482,31.358,294400.0
2014-10-07 15:20:00,32.08,32.09,32.02,32.07,284200.0,31.358,31.3677,31.2993,31.3482,284200.0
2014-10-07 15:25:00,32.08,32.15,32.07,32.14,267500.0,31.358,31.4264,31.3482,31.4166,267500.0
2014-10-07 15:30:00,32.14,32.25,32.13,32.2,650100.0,31.4166,31.5241,31.4068,31.4753,650100.0
2014-10-07 15:35:00,32.2,32.21,32.07,32.07,250000.0,31.4753,31.485,31.3482,31.3482,250000.0
2014-10-07 15:40:00,32.08,32.14,32.02,32.03,407000.0,31.358,31.4166,31.2993,31.3091,407000.0
2014-10-07 15:45:00,32.02,32.08,31.96,32.0,848900.0,31.2993,31.358,31.2407,31.2798,848900.0
2014-10-07 15:50:00,31.98,32.0,31.92,31.97,978000.0,31.2602,31.2798,31.2016,31.2504,978000.0
2014-10-07 15:55:00,31.96,31.97,31.85,31.87,1136400.0,31.2407,31.2504,31.1331,31.1527,1136400.0
2014-10-08 09:30:00,31.9,32.05,31.6,31.77,840200.0,31.182,31.3286,30.8888,31.0549,840200.0
2014-10-08 09:35:00,31.77,31.91,31.7,31.79,462600.0,31.0549,31.1918,30.9865,31.0745,462600.0
2014-10-08 09:40:00,31.78,31.86,31.71,31.84,409700.0,31.0647,31.1429,30.9963,31.1234,409700.0
2014-10-08 09:45:00,31.85,31.89,31.69,31.71,297000.0,31.1331,31.1722,30.9767,30.9963,297000.0
2014-10-08 09:50:00,31.72,31.73,31.33,31.49,942000.0,31.0061,31.0158,30.6248,30.7812,942000.0
2014-10-08 09:55:00,31.5,31.5,31.1,31.12,827500.0,30.791,30.791,30.4,30.4196,827500.0
2014-10-08 10:00:00,31.12,31.33,31.12,31.14,635000.0,30.4196,30.6248,30.4196,30.4391,635000.0
2014-10-08 10:05:00,31.15,31.35,31.11,31.3,408300.0,30.4489,30.6444,30.4098,30.5955,408300.0
2014-10-08 10:10:00,31.3,31.53,31.3,31.42,573200.0,30.5955,30.8203,30.5955,30.7128,573200.0
2014-10-08 10:15:00,31.43,31.44,31.21,31.23,383200.0,30.7226,30.7324,30.5075,30.5271,383200.0
2014-10-08 10:20:00,31.23,31.24,31.15,31.23,251700.0,30.5271,30.5369,30.4489,30.5271,251700.0
2014-10-08 10:25:00,31.24,31.4,31.22,31.36,319500.0,30.5369,30.6933,30.5173,30.6542,319500.0
2014-10-08 10:30:00,31.36,31.42,31.33,31.35,261600.0,30.6542,30.7128,30.6248,30.6444,261600.0
2014-10-08 10:35:00,31.35,31.39,31.23,31.25,232900.0,30.6444,30.6835,30.5271,30.5466,232900.0
2014-10-08 10:40:00,31.25,31.29,31.08,31.23,359300.0,30.5466,30.5857,30.3805,30.5271,359300.0
2014-10-08 10:45:00,31.22,31.22,31.05,31.17,331300.0,30.5173,30.5173,30.3511,30.4684,331300.0
2014-10-08 10:50:00,31.17,31.17,30.9,31.01,790500.0,30.4684,30.4684,30.2045,30.312,790500.0
2014-10-08 10:55:00,31.0,31.18,30.97,31.13,634200.0,30.3023,30.4782,30.2729,30.4293,634200.0
2014-10-08 11:00:00,31.12,31.13,30.86,30.89,623500.0,30.4196,30.4293,30.1654,30.1947,623500.0
2014-10-08 11:05:00,30.89,31.09,30.87,31.07,502300.0,30.1947,30.3902,30.1752,30.3707,502300.0
2014-10-08 11:10:00,31.07,31.18,31.07,31.18,507100.0,30.3707,30.4782,30.3707,30.4782,507100.0
2014-10-08 11:15:00,31.18,31.2,31.06,31.06,317600.0,30.4782,30.4978,30.3609,30.3609,317600.0
2014-10-08 11:20:00,31.06,31.2,31.0,31.17,271900.0,30.3609,30.4978,30.3023,30.4684,271900.0
2014-10-08 11:25:00,31.19,31.4,31.18,31.37,540100.0,30.488,30.6933,30.4782,30.6639,540100.0
2014-10-08 11:30:00,31.36,31.36,31.25,31.26,403400.0,30.6542,30.6542,30.5466,30.5564,403400.0
2014-10-08 11:35:00,31.26,31.29,31.13,31.13,203900.0,30.5564,30.5857,30.4293,30.4293,203900.0
2014-10-08 11:40:00,31.13,31.26,31.11,31.21,168000.0,30.4293,30.5564,30.4098,30.5075,168000.0
2014-10-08 11:45:00,31.22,31.26,31.12,31.16,236100.0,30.5173,30.5564,30.4196,30.4587,236100.0
2014-10-08 11:50:00,31.15,31.21,31.07,31.19,210900.0,30.4489,30.5075,30.3707,30.488,210900.0
2014-10-08 11:55:00,31.18,31.28,31.14,31.26,207900.0,30.4782,30.576,30.4391,30.5564,207900.0
2014-10-08 12:00:00,31.26,31.36,31.26,31.26,188700.0,30.5564,30.6542,30.5564,30.5564,188700.0
2014-10-08 12:05:00,31.25,31.29,31.19,31.21,163500.0,30.5466,30.5857,30.488,30.5075,163500.0
2014-10-08 12:10:00,31.21,31.32,31.2,31.31,154900.0,30.5075,30.6151,30.4978,30.6053,154900.0
2014-10-08 12:15:00,31.3,31.34,31.28,31.33,213600.0,30.5955,30.6346,30.576,30.6248,213600.0
2014-10-08 12:20:00,31.34,31.35,31.3,31.32,157000.0,30.6346,30.6444,30.5955,30.6151,157000.0
2014-10-08 12:25:00,31.32,31.33,31.29,31.31,135100.0,30.6151,30.6248,30.5857,30.6053,135100.0
2014-10-08 12:30:00,31.32,31.33,31.26,31.3,160300.0,30.6151,30.6248,30.5564,30.5955,160300.0
2014-10-08 12:35:00,31.3,31.44,31.28,31.38,334100.0,30.5955,30.7324,30.576,30.6737,334100.0
2014-10-08 12:40:00,31.38,31.41,31.34,31.35,159100.0,30.6737,30.703,30.6346,30.6444,159100.0
2014-10-08 12:45:00,31.35,31.36,31.25,31.3,270900.0,30.6444,30.6542,30.5466,30.5955,270900.0
2014-10-08 12:50:00,31.3,31.3,31.25,31.25,204300.0,30.5955,30.5955,30.5466,30.5466,204300.0
2014-10-08 12:55:00,31.25,31.26,31.23,31.25,183100.0,30.5466,30.5564,30.5271,30.5466,183100.0
2014-10-08 13:00:00,31.25,31.37,31.25,31.33,285800.0,30.5466,30.6639,30.5466,30.6248,285800.0
2014-10-08 13:05:00,31.33,31.34,31.3,31.32,116100.0,30.6248,30.6346,30.5955,30.6151,116100.0
2014-10-08 13:10:00,31.31,31.35,31.26,31.28,107600.0,30.6053,30.6444,30.5564,30.576,107600.0
2014-10-08 13:15:00,31.29,31.35,31.29,31.3,58200.0,30.5857,30.6444,30.5857,30.5955,58200.0
2014-10-08 13:20:00,31.3,31.35,31.26,31.31,86700.0,30.5955,30.6444,30.5564,30.6053,86700.0
2014-10-08 13:25:00,31.31,31.34,31.29,31.33,132900.0,30.6053,30.6346,30.5857,30.6248,132900.0
2014-10-08 13:30:00,31.33,31.37,31.33,31.34,161300.0,30.6248,30.6639,30.6248,30.6346,161300.0
2014-10-08 13:35:00,31.34,31.43,31.34,31.41,99900.0,30.6346,30.7226,30.6346,30.703,99900.0
2014-10-08 13:40:00,31.41,31.44,31.38,31.44,127600.0,30.703,30.7324,30.6737,30.7324,127600.0
2014-10-08 13:45:00,31.44,31.51,31.44,31.5,230200.0,30.7324,30.8008,30.7324,30.791,230200.0
2014-10-08 13:50:00,31.5,31.58,31.5,31.58,332700.0,30.791,30.8692,30.791,30.8692,332700.0
2014-10-08 13:55:00,31.56,31.64,31.54,31.63,295700.0,30.8497,30.9279,30.8301,30.9181,295700.0
2014-10-08 14:00:00,31.63,31.76,31.62,31.66,515100.0,30.9181,31.0452,30.9083,30.9474,515100.0
2014-10-08 14:05:00,31.67,31.82,31.64,31.81,385500.0,30.9572,31.1038,30.9279,31.094,385500.0
2014-10-08 14:10:00,31.81,31.95,31.8,31.87,501700.0,31.094,31.2309,31.0843,31.1527,501700.0
2014-10-08 14:15:00,31.87,32.01,31.8,32.01,372500.0,31.1527,31.2895,31.0843,31.2895,372500.0
2014-10-08 14:20:00,32.01,32.15,32.0,32.08,460300.0,31.2895,31.4264,31.2798,31.358,460300.0
2014-10-08 14:25:00,32.09,32.13,32.05,32.1,517900.0,31.3677,31.4068,31.3286,31.3775,517900.0
2014-10-08 14:30:00,32.1,32.24,32.09,32.22,397700.0,31.3775,31.5144,31.3677,31.4948,397700.0
2014-10-08 14:35:00,32.22,32.25,32.13,32.14,316700.0,31.4948,31.5241,31.4068,31.4166,316700.0
2014-10-08 14:40:00,32.15,32.16,32.04,32.09,327400.0,31.4264,31.4362,31.3189,31.3677,327400.0
2014-10-08 14:45:00,32.09,32.14,32.06,32.07,206200.0,31.3677,31.4166,31.3384,31.3482,206200.0
2014-10-08 14:50:00,32.07,32.11,32.01,32.03,317900.0,31.3482,31.3873,31.2895,31.3091,317900.0
2014-10-08 14:55:00,32.02,32.02,31.94,32.0,439200.0,31.2993,31.2993,31.2211,31.2798,439200.0
2014-10-08 15:00:00,32.01,32.14,32.01,32.09,261500.0,31.2895,31.4166,31.2895,31.3677,261500.0
2014-10-08 15:05:00,32.09,32.22,32.09,32.2,241500.0,31.3677,31.4948,31.3677,31.4753,241500.0
2014-10-08 15:10:00,32.2,32.27,32.19,32.22,313400.0,31.4753,31.5437,31.4655,31.4948,313400.0
2014-10-08 15:15:00,32.21,32.3,32.2,32.26,213600.0,31.485,31.573,31.4753,31.5339,213600.0
2014-10-08 15:20:00,32.25,32.38,32.23,32.38,233800.0,31.5241,31.6512,31.5046,31.6512,233800.0
2014-10-08 15:25:00,32.37,32.4,32.28,32.29,340400.0,31.6414,31.6708,31.5535,31.5632,340400.0
2014-10-08 15:30:00,32.3,32.32,32.2,32.27,279700.0,31.573,31.5926,31.4753,31.5437,279700.0
2014-10-08 15:35:00,32.27,32.32,32.24,32.27,176800.0,31.5437,31.5926,31.5144,31.5437,176800.0
2014-10-08 15:40:00,32.27,32.35,32.25,32.32,230300.0,31.5437,31.6219,31.5241,31.5926,230300.0
2014-10-08 15:45:00,32.33,32.36,32.27,32.36,258700.0,31.6023,31.6317,31.5437,31.6317,258700.0
2014-10-08 15:50:00,32.36,32.39,32.29,32.3,436500.0,31.6317,31.661,31.5632,31.573,436500.0
2014-10-08 15:55:00,32.31,32.35,32.27,32.31,668500.0,31.5828,31.6219,31.5437,31.5828,668500.0
2014-10-09 09:30:00,32.08,32.18,31.81,31.96,670700.0,31.358,31.4557,31.094,31.2407,670700.0
2014-10-09 09:35:00,31.95,32.03,31.87,32.03,357600.0,31.2309,31.3091,31.1527,31.3091,357600.0
2014-10-09 09:40:00,32.03,32.08,31.92,32.05,348100.0,31.3091,31.358,31.2016,31.3286,348100.0
2014-10-09 09:45:00,32.06,32.07,31.88,31.94,330400.0,31.3384,31.3482,31.1625,31.2211,330400.0
2014-10-09 09:50:00,31.95,31.95,31.64,31.78,694800.0,31.2309,31.2309,30.9279,31.0647,694800.0
2014-10-09 09:55:00,31.79,31.81,31.65,31.78,315300.0,31.0745,31.094,30.9376,31.0647,315300.0
2014-10-09 10:00:00,31.78,31.86,31.77,31.79,321800.0,31.0647,31.1429,31.0549,31.0745,321800.0
2014-10-09 10:05:00,31.79,31.8,31.54,31.63,404100.0,31.0745,31.0843,30.8301,30.9181,404100.0
2014-10-09 10:10:00,31.64,31.73,31.53,31.68,348900.0,30.9279,31.0158,30.8203,30.967,348900.0
2014-10-09 10:15:00,31.67,31.68,31.59,31.68,352000.0,30.9572,30.967,30.879,30.967,352000.0
2014-10-09 10:20:00,31.68,31.74,31.57,31.6,239400.0,30.967,31.0256,30.8594,30.8888,239400.0
2014-10-09 10:25:00,31.59,31.68,31.53,31.66,202200.0,30.879,30.967,30.8203,30.9474,202200.0
2014-10-09 10:30:00,31.65,31.65,31.52,31.52,174200.0,30.9376,30.9376,30.8106,30.8106,174200.0
2014-10-09 10:35:00,31.52,31.54,31.39,31.44,537900.0,30.8106,30.8301,30.6835,30.7324,537900.0
2014-10-09 10:40:00,31.44,31.5,31.38,31.46,236900.0,30.7324,30.791,30.6737,30.7519,236900.0
2014-10-09 10:45:00,31.46,31.52,31.44,31.48,174000.0,30.7519,30.8106,30.7324,30.7715,174000.0
2014-10-09 10:50:00,31.49,31.49,31.36,31.39,310400.0,30.7812,30.7812,30.6542,30.6835,310400.0
2014-10-09 10:55:00,31.4,31.62,31.38,31.58,355600.0,30.6933,30.9083,30.6737,30.8692,355600.0
2014-10-09 11:00:00,31.58,31.64,31.49,31.52,228200.0,30.8692,30.9279,30.7812,30.8106,228200.0
2014-10-09 11:05:00,31.53,31.6,31.51,31.57,246000.0,30.8203,30.8888,30.8008,30.8594,246000.0
2014-10-09 11:10:00,31.56,31.74,31.51,31.74,366200.0,30.8497,31.0256,30.8008,31.0256,366200.0
2014-10-09 11:15:00,31.75,31.77,31.57,31.59,234800.0,31.0354,31.0549,30.8594,30.879,234800.0
2014-10-09 11:20:00,31.59,31.69,31.59,31.62,228000.0,30.879,30.9767,30.879,30.9083,228000.0
2014-10-09 11:25:00,31.62,31.7,31.61,31.64,233500.0,30.9083,30.9865,30.8985,30.9279,233500.0
2014-10-09 11:30:00,31.65,31.68,31.54,31.6,207100.0,30.9376,30.967,30.8301,30.8888,207100.0
2014-10-09 11:35:00,31.59,31.61,31.47,31.51,331900.0,30.879,30.8985,30.7617,30.8008,331900.0
2014-10-09 11:40:00,31.51,31.52,31.4,31.41,494300.0,30.8008,30.8106,30.6933,30.703,494300.0
2014-10-09 11:45:00,31.41,31.46,31.35,31.39,490300.0,30.703,30.7519,30.6444,30.6835,490300.0
2014-10-09 11:50:00,31.38,31.44,31.3,31.33,593100.0,30.6737,30.7324,30.5955,30.6248,593100.0
2014-10-09 11:55:00,31.33,31.51,31.33,31.47,568700.0,30.6248,30.8008,30.6248,30.7617,568700.0
2014-10-09 12:00:00,31.47,31.67,31.42,31.64,590800.0,30.7617,30.9572,30.7128,30.9279,590800.0
2014-10-09 12:05:00,31.65,31.73,31.65,31.68,369700.0,30.9376,31.0158,30.9376,30.967,369700.0
2014-10-09 12:10:00,31.69,31.72,31.57,31.68,651100.0,30.9767,31.0061,30.8594,30.967,651100.0
2014-10-09 12:15:00,31.68,31.76,31.58,31.62,461900.0,30.967,31.0452,30.8692,30.9083,461900.0
2014-10-09 12:20:00,31.63,31.65,31.56,31.64,335900.0,30.9181,30.9376,30.8497,30.9279,335900.0
2014-10-09 12:25:00,31.64,31.65,31.34,31.44,475700.0,30.9279,30.9376,30.6346,30.7324,475700.0
2014-10-09 12:30:00,31.44,31.52,31.37,31.43,317700.0,30.7324,30.8106,30.6639,30.7226,317700.0
2014-10-09 12:35:00,31.44,31.51,31.41,31.43,173100.0,30.7324,30.8008,30.703,30.7226,173100.0
2014-10-09 12:40:00,31.43,31.52,31.4,31.5,210100.0,30.7226,30.8106,30.6933,30.791,210100.0
2014-10-09 12:45:00,31.5,31.54,31.44,31.51,169800.0,30.791,30.8301,30.7324,30.8008,169800.0
2014-10-09 12:50:00,31.51,31.57,31.48,31.49,166500.0,30.8008,30.8594,30.7715,30.7812,166500.0
2014-10-09 12:55:00,31.48,31.51,31.41,31.5,201100.0,30.7715,30.8008,30.703,30.791,201100.0
2014-10-09 13:00:00,31.49,31.5,31.33,31.33,163100.0,30.7812,30.791,30.6248,30.6248,163100.0
2014-10-09 13:05:00,31.34,31.37,31.17,31.18,403700.0,30.6346,30.6639,30.4684,30.4782,403700.0
2014-10-09 13:10:00,31.18,31.19,31.07,31.15,483200.0,30.4782,30.488,30.3707,30.4489,483200.0
2014-10-09 13:15:00,31.15,31.16,31.03,31.05,406500.0,30.4489,30.4587,30.3316,30.3511,406500.0
2014-10-09 13:20:00,31.05,31.19,31.0,31.17,916200.0,30.3511,30.488,30.3023,30.4684,916200.0
2014-10-09 13:25:00,31.17,31.2,31.06,31.09,530100.0,30.4684,30.4978,30.3609,30.3902,530100.0
2014-10-09 13:30:00,31.09,31.16,31.04,31.14,279600.0,30.3902,30.4587,30.3414,30.4391,279600.0
2014-10-09 13:35:00,31.14,31.36,31.12,31.34,394100.0,30.4391,30.6542,30.4196,30.6346,394100.0
2014-10-09 13:40:00,31.35,31.36,31.15,31.18,388900.0,30.6444,30.6542,30.4489,30.4782,388900.0
2014-10-09 13:45:00,31.19,31.27,31.14,31.22,279400.0,30.488,30.5662,30.4391,30.5173,279400.0
2014-10-09 13:50:00,31.23,31.29,31.04,31.09,261300.0,30.5271,30.5857,30.3414,30.3902,261300.0
2014-10-09 13:55:00,31.09,31.16,31.06,31.08,210900.0,30.3902,30.4587,30.3609,30.3805,210900.0
2014-10-09 14:00:00,31.08,31.08,31.0,31.0,303100.0,30.3805,30.3805,30.3023,30.3023,303100.0
2014-10-09 14:05:00,31.01,31.04,30.91,30.95,468300.0,30.312,30.3414,30.2143,30.2534,468300.0
2014-10-09 14:10:00,30.96,30.98,30.74,30.76,679200.0,30.2632,30.2827,30.0481,30.0677,679200.0
2014-10-09 14:15:00,30.77,30.84,30.7,30.76,443200.0,30.0774,30.1459,30.009,30.0677,443200.0
2014-10-09 14:20:00,30.75,30.78,30.71,30.73,280400.0,30.0579,30.0872,30.0188,30.0383,280400.0
2014-10-09 14:25:00,30.74,30.8,30.7,30.71,231800.0,30.0481,30.1068,30.009,30.0188,231800.0
2014-10-09 14:30:00,30.71,30.71,30.57,30.67,505200.0,30.0188,30.0188,29.8819,29.9797,505200.0
2014-10-09 14:35:00,30.67,30.9,30.67,30.84,354000.0,29.9797,30.2045,29.9797,30.1459,354000.0
2014-10-09 14:40:00,30.84,30.91,30.77,30.83,265400.0,30.1459,30.2143,30.0774,30.1361,265400.0
2014-10-09 14:45:00,30.84,30.86,30.66,30.71,216400.0,30.1459,30.1654,29.9699,30.0188,216400.0
2014-10-09 14:50:00,30.71,30.83,30.7,30.78,223200.0,30.0188,30.1361,30.009,30.0872,223200.0
2014-10-09 14:55:00,30.78,30.78,30.69,30.72,238000.0,30.0872,30.0872,29.9992,30.0286,238000.0
2014-10-09 15:00:00,30.71,30.82,30.65,30.79,415600.0,30.0188,30.1263,29.9601,30.097,415600.0
2014-10-09 15:05:00,30.79,30.82,30.58,30.6,354500.0,30.097,30.1263,29.8917,29.9113,354500.0
2014-10-09 15:10:00,30.6,30.71,30.57,30.68,531500.0,29.9113,30.0188,29.8819,29.9895,531500.0
2014-10-09 15:15:00,30.68,30.7,30.57,30.65,608800.0,29.9895,30.009,29.8819,29.9601,608800.0
2014-10-09 15:20:00,30.65,30.65,30.52,30.54,563100.0,29.9601,29.9601,29.8331,29.8526,563100.0
2014-10-09 15:25:00,30.55,30.59,30.51,30.53,392800.0,29.8624,29.9015,29.8233,29.8428,392800.0
2014-10-09 15:30:00,30.54,30.71,30.53,30.7,654900.0,29.8526,30.0188,29.8428,30.009,654900.0
2014-10-09 15:35:00,30.7,30.73,30.61,30.63,562300.0,30.009,30.0383,29.921,29.9406,562300.0
2014-10-09 15:40:00,30.63,30.64,30.52,30.53,388700.0,29.9406,29.9504,29.8331,29.8428,388700.0
2014-10-09 15:45:00,30.53,30.55,30.45,30.46,728800.0,29.8428,29.8624,29.7646,29.7744,728800.0
2014-10-09 15:50:00,30.46,30.53,30.41,30.51,1007600.0,29.7744,29.8428,29.7255,29.8233,1007600.0
2014-10-09 15:55:00,30.5,30.75,30.5,30.65,2627700.0,29.8135,30.0579,29.8135,29.9601,2627700.0
2014-10-10 09:30:00,29.74,29.87,28.65,28.94,3594900.0,29.0706,29.1977,28.0052,28.2886,3594900.0
2014-10-10 09:35:00,28.94,28.99,28.67,28.81,2452800.0,28.2886,28.3375,28.0247,28.1616,2452800.0
2014-10-10 09:40:00,28.81,29.11,28.35,28.53,4525200.0,28.1616,28.4548,27.7119,27.8879,4525200.0
2014-10-10 09:45:00,28.53,28.9,28.4,28.79,2247500.0,27.8879,28.2495,27.7608,28.142,2247500.0
2014-10-10 09:50:00,28.79,28.82,28.12,28.14,2184500.0,28.142,28.1713,27.4871,27.5066,2184500.0
2014-10-10 09:55:00,28.13,28.43,28.08,28.25,1863800.0,27.4969,27.7901,27.448,27.6142,1863800.0
2014-10-10 10:00:00,28.24,28.34,27.91,28.04,1797000.0,27.6044,27.7021,27.2818,27.4089,1797000.0
2014-10-10 10:05:00,28.03,28.12,27.96,28.1,1577200.0,27.3991,27.4871,27.3307,27.4675,1577200.0
2014-10-10 10:10:00,28.1,28.26,28.08,28.13,1342100.0,27.4675,27.6239,27.448,27.4969,1342100.0
2014-10-10 10:15:00,28.13,28.26,28.05,28.1,1257100.0,27.4969,27.6239,27.4187,27.4675,1257100.0
2014-10-10 10:20:00,28.11,28.14,28.0,28.02,1458700.0,27.4773,27.5066,27.3698,27.3893,1458700.0
2014-10-10 10:25:00,28.02,28.07,27.59,27.63,1887600.0,27.3893,27.4382,26.969,27.0081,1887600.0
2014-10-10 10:30:00,27.62,27.87,27.62,27.81,2275600.0,26.9983,27.2427,26.9983,27.1841,2275600.0
2014-10-10 10:35:00,27.81,28.08,27.81,28.08,1315100.0,27.1841,27.448,27.1841,27.448,1315100.0
2014-10-10 10:40:00,28.08,28.13,28.0,28.09,971500.0,27.448,27.4969,27.3698,27.4578,971500.0
2014-10-10 10:45:00,28.09,28.57,28.05,28.54,1715400.0,27.4578,27.927,27.4187,27.8976,1715400.0
2014-10-10 10:50:00,28.54,28.8,28.45,28.48,1960500.0,27.8976,28.1518,27.8097,27.839,1960500.0
2014-10-10 10:55:00,28.48,28.5,28.27,28.36,784000.0,27.839,27.8585,27.6337,27.7217,784000.0
2014-10-10 11:00:00,28.35,28.55,28.32,28.47,760700.0,27.7119,27.9074,27.6826,27.8292,760700.0
2014-10-10 11:05:00,28.47,28.69,28.46,28.67,899500.0,27.8292,28.0443,27.8194,28.0247,899500.0
2014-10-10 11:10:00,28.68,29.01,28.67,28.98,2095200.0,28.0345,28.3571,28.0247,28.3277,2095200.0
2014-10-10 11:15:00,28.98,29.26,28.85,29.04,2522500.0,28.3277,28.6014,28.2007,28.3864,2522500.0
2014-10-10 11:20:00,29.04,29.33,29.02,29.13,1485500.0,28.3864,28.6699,28.3668,28.4744,1485500.0
2014-10-10 11:25:00,29.14,29.17,28.88,28.94,790800.0,28.4841,28.5135,28.23,28.2886,790800.0
2014-10-10 11:30:00,28.94,29.01,28.77,28.78,559700.0,28.2886,28.3571,28.1225,28.1322,559700.0
2014-10-10 11:35:00,28.8,28.96,28.66,28.78,965200.0,28.1518,28.3082,28.0149,28.1322,965200.0
2014-10-10 11:40:00,28.77,28.78,28.44,28.5,908200.0,28.1225,28.1322,27.7999,27.8585,908200.0
2014-10-10 11:45:00,28.5,28.64,28.39,28.63,1171700.0,27.8585,27.9954,27.751,27.9856,1171700.0
2014-10-10 11:50:00,28.64,28.78,28.63,28.76,521900.0,27.9954,28.1322,27.9856,28.1127,521900.0
2014-10-10 11:55:00,28.76,28.76,28.51,28.53,744600.0,28.1127,28.1127,27.8683,27.8879,744600.0
2014-10-10 12:00:00,28.53,28.87,28.52,28.85,929400.0,27.8879,28.2202,27.8781,28.2007,929400.0
2014-10-10 12:05:00,28.85,29.12,28.84,29.05,1220600.0,28.2007,28.4646,28.1909,28.3962,1220600.0
2014-10-10 12:10:00,29.05,29.15,28.97,29.05,1311100.0,28.3962,28.4939,28.318,28.3962,1311100.0
2014-10-10 12:15:00,29.05,29.1,28.96,29.03,545100.0,28.3962,28.445,28.3082,28.3766,545100.0
2014-10-10 12:20:00,29.02,29.02,28.84,28.86,613700.0,28.3668,28.3668,28.1909,28.2104,613700.0
2014-10-10 12:25:00,28.86,28.88,28.76,28.78,971800.0,28.2104,28.23,28.1127,28.1322,971800.0
2014-10-10 12:30:00,28.78,28.92,28.78,28.86,788800.0,28.1322,28.2691,28.1322,28.2104,788800.0
2014-10-10 12:35:00,28.86,28.86,28.67,28.7,552700.0,28.2104,28.2104,28.0247,28.054,552700.0
2014-10-10 12:40:00,28.69,28.77,28.69,28.74,320500.0,28.0443,28.1225,28.0443,28.0931,320500.0
2014-10-10 12:45:00,28.75,28.92,28.75,28.9,302700.0,28.1029,28.2691,28.1029,28.2495,302700.0
2014-10-10 12:50:00,28.9,28.92,28.71,28.75,429500.0,28.2495,28.2691,28.0638,28.1029,429500.0
2014-10-10 12:55:00,28.74,28.75,28.69,28.72,271800.0,28.0931,28.1029,28.0443,28.0736,271800.0
2014-10-10 13:00:00,28.72,28.75,28.65,28.66,256100.0,28.0736,28.1029,28.0052,28.0149,256100.0
2014-10-10 13:05:00,28.66,28.72,28.62,28.66,240400.0,28.0149,28.0736,27.9758,28.0149,240400.0
2014-10-10 13:10:00,28.66,28.66,28.47,28.47,444500.0,28.0149,28.0149,27.8292,27.8292,444500.0
2014-10-10 13:15:00,28.48,28.55,28.45,28.54,589900.0,27.839,27.9074,27.8097,27.8976,589900.0
2014-10-10 13:20:00,28.54,28.57,28.47,28.49,608500.0,27.8976,27.927,27.8292,27.8488,608500.0
2014-10-10 13:25:00,28.48,28.49,28.28,28.35,482600.0,27.839,27.8488,27.6435,27.7119,482600.0
2014-10-10 13:30:00,28.35,28.47,28.34,28.34,271800.0,27.7119,27.8292,27.7021,27.7021,271800.0
2014-10-10 13:35:00,28.35,28.58,28.32,28.57,303000.0,27.7119,27.9367,27.6826,27.927,303000.0
2014-10-10 13:40:00,28.57,28.7,28.56,28.67,425900.0,27.927,28.054,27.9172,28.0247,425900.0
2014-10-10 13:45:00,28.68,28.75,28.57,28.72,880200.0,28.0345,28.1029,27.927,28.0736,880200.0
2014-10-10 13:50:00,28.71,28.74,28.62,28.63,365000.0,28.0638,28.0931,27.9758,27.9856,365000.0
2014-10-10 13:55:00,28.63,28.71,28.63,28.67,855400.0,27.9856,28.0638,27.9856,28.0247,855400.0
2014-10-10 14:00:00,28.66,28.72,28.62,28.72,490500.0,28.0149,28.0736,27.9758,28.0736,490500.0
2014-10-10 14:05:00,28.71,28.75,28.67,28.68,503800.0,28.0638,28.1029,28.0247,28.0345,503800.0
2014-10-10 14:10:00,28.67,28.68,28.48,28.49,492400.0,28.0247,28.0345,27.839,27.8488,492400.0
2014-10-10 14:15:00,28.5,28.51,28.42,28.45,388000.0,27.8585,27.8683,27.7803,27.8097,388000.0
2014-10-10 14:20:00,28.45,28.48,28.4,28.43,326300.0,27.8097,27.839,27.7608,27.7901,326300.0
2014-10-10 14:25:00,28.43,28.45,28.3,28.35,428900.0,27.7901,27.8097,27.663,27.7119,428900.0
2014-10-10 14:30:00,28.34,28.42,28.26,28.27,374000.0,27.7021,27.7803,27.6239,27.6337,374000.0
2014-10-10 14:35:00,28.27,28.36,28.21,28.34,420900.0,27.6337,27.7217,27.5751,27.7021,420900.0
2014-10-10 14:40:00,28.33,28.38,28.26,28.38,426100.0,27.6924,27.7412,27.6239,27.7412,426100.0
2014-10-10 14:45:00,28.39,28.39,28.28,28.3,300100.0,27.751,27.751,27.6435,27.663,300100.0
2014-10-10 14:50:00,28.3,28.36,28.29,28.3,427800.0,27.663,27.7217,27.6533,27.663,427800.0
2014-10-10 14:55:00,28.3,28.36,28.29,28.36,405800.0,27.663,27.7217,27.6533,27.7217,405800.0
2014-10-10 15:00:00,28.35,28.39,28.26,28.28,444200.0,27.7119,27.751,27.6239,27.6435,444200.0
2014-10-10 15:05:00,28.28,28.3,28.14,28.18,469500.0,27.6435,27.663,27.5066,27.5457,469500.0
2014-10-10 15:10:00,28.18,28.27,28.13,28.21,564400.0,27.5457,27.6337,27.4969,27.5751,564400.0
2014-10-10 15:15:00,28.2,28.21,28.08,28.14,610800.0,27.5653,27.5751,27.448,27.5066,610800.0
2014-10-10 15:20:00,28.14,28.2,28.1,28.11,550600.0,27.5066,27.5653,27.4675,27.4773,550600.0
2014-10-10 15:25:00,28.1,28.11,27.97,28.03,839400.0,27.4675,27.4773,27.3405,27.3991,839400.0
2014-10-10 15:30:00,28.02,28.07,27.91,27.91,935300.0,27.3893,27.4382,27.2818,27.2818,935300.0
2014-10-10 15:35:00,27.92,28.09,27.9,28.03,836000.0,27.2916,27.4578,27.272,27.3991,836000.0
2014-10-10 15:40:00,28.03,28.04,27.88,27.92,757400.0,27.3991,27.4089,27.2525,27.2916,757400.0
2014-10-10 15:45:00,27.92,27.99,27.9,27.91,786700.0,27.2916,27.36,27.272,27.2818,786700.0
2014-10-10 15:50:00,27.91,27.91,27.77,27.84,1632200.0,27.2818,27.2818,27.145,27.2134,1632200.0
2014-10-10 15:55:00,27.83,27.88,27.79,27.8,2079100.0,27.2036,27.2525,27.1645,27.1743,2079100.0
2014-10-13 09:30:00,28.59,28.86,28.5,28.69,1826500.0,27.9465,28.2104,27.8585,28.0443,1826500.0
2014-10-13 09:35:00,28.68,28.85,28.62,28.64,973100.0,28.0345,28.2007,27.9758,27.9954,973100.0
2014-10-13 09:40:00,28.64,28.75,28.34,28.45,1104300.0,27.9954,28.1029,27.7021,27.8097,1104300.0
2014-10-13 09:45:00,28.44,28.45,28.23,28.31,879800.0,27.7999,27.8097,27.5946,27.6728,879800.0
2014-10-13 09:50:00,28.31,28.32,27.96,28.01,1080400.0,27.6728,27.6826,27.3307,27.3796,1080400.0
2014-10-13 09:55:00,28.01,28.33,27.92,28.22,796700.0,27.3796,27.6924,27.2916,27.5848,796700.0
2014-10-13 10:00:00,28.22,28.34,28.15,28.32,566800.0,27.5848,27.7021,27.5164,27.6826,566800.0
2014-10-13 10:05:00,28.31,28.35,28.14,28.18,520800.0,27.6728,27.7119,27.5066,27.5457,520800.0
2014-10-13 10:10:00,28.17,28.23,28.04,28.08,399800.0,27.536,27.5946,27.4089,27.448,399800.0
2014-10-13 10:15:00,28.08,28.09,27.8,27.8,407900.0,27.448,27.4578,27.1743,27.1743,407900.0
2014-10-13 10:20:00,27.8,27.97,27.76,27.92,576500.0,27.1743,27.3405,27.1352,27.2916,576500.0
2014-10-13 10:25:00,27.91,27.92,27.6,27.6,666800.0,27.2818,27.2916,26.9788,26.9788,666800.0
2014-10-13 10:30:00,27.6,27.66,27.46,27.53,1092100.0,26.9788,27.0374,26.8419,26.9104,1092100.0
2014-10-13 10:35:00,27.53,27.67,27.48,27.66,497900.0,26.9104,27.0472,26.8615,27.0374,497900.0
2014-10-13 10:40:00,27.66,27.68,27.44,27.55,691600.0,27.0374,27.057,26.8224,26.9299,691600.0
2014-10-13 10:45:00,27.55,27.77,27.54,27.67,457000.0,26.9299,27.145,26.9201,27.0472,457000.0
2014-10-13 10:50:00,27.68,27.95,27.67,27.95,668700.0,27.057,27.3209,27.0472,27.3209,668700.0
2014-10-13 10:55:00,27.95,28.04,27.85,28.01,852100.0,27.3209,27.4089,27.2232,27.3796,852100.0
2014-10-13 11:00:00,27.99,28.32,27.94,28.32,812500.0,27.36,27.6826,27.3111,27.6826,812500.0
2014-10-13 11:05:00,28.32,28.37,28.22,28.3,559500.0,27.6826,27.7315,27.5848,27.663,559500.0
2014-10-13 11:10:00,28.3,28.35,28.17,28.3,468800.0,27.663,27.7119,27.536,27.663,468800.0
2014-10-13 11:15:00,28.3,28.35,28.01,28.01,489300.0,27.663,27.7119,27.3796,27.3796,489300.0
2014-10-13 11:20:00,28.01,28.19,28.0,28.19,265100.0,27.3796,27.5555,27.3698,27.5555,265100.0
2014-10-13 11:25:00,28.19,28.28,28.12,28.14,254700.0,27.5555,27.6435,27.4871,27.5066,254700.0
2014-10-13 11:30:00,28.15,28.46,28.14,28.39,584800.0,27.5164,27.8194,27.5066,27.751,584800.0
2014-10-13 11:35:00,28.4,28.44,28.33,28.35,563200.0,27.7608,27.7999,27.6924,27.7119,563200.0
2014-10-13 11:40:00,28.35,28.43,28.25,28.29,406600.0,27.7119,27.7901,27.6142,27.6533,406600.0
2014-10-13 11:45:00,28.3,28.49,28.28,28.42,520300.0,27.663,27.8488,27.6435,27.7803,520300.0
2014-10-13 11:50:00,28.44,28.53,28.39,28.4,428300.0,27.7999,27.8879,27.751,27.7608,428300.0
2014-10-13 11:55:00,28.41,28.5,28.4,28.46,441400.0,27.7706,27.8585,27.7608,27.8194,441400.0
2014-10-13 12:00:00,28.46,28.5,28.36,28.46,527100.0,27.8194,27.8585,27.7217,27.8194,527100.0
2014-10-13 12:05:00,28.46,28.5,28.36,28.37,333400.0,27.8194,27.8585,27.7217,27.7315,333400.0
2014-10-13 12:10:00,28.38,28.48,28.34,28.43,279100.0,27.7412,27.839,27.7021,27.7901,279100.0
2014-10-13 12:15:00,28.43,28.56,28.38,28.51,372300.0,27.7901,27.9172,27.7412,27.8683,372300.0
2014-10-13 12:20:00,28.52,28.55,28.47,28.5,337500.0,27.8781,27.9074,27.8292,27.8585,337500.0
2014-10-13 12:25:00,28.5,28.61,28.47,28.6,413000.0,27.8585,27.9661,27.8292,27.9563,413000.0
2014-10-13 12:30:00,28.59,28.66,28.55,28.62,462400.0,27.9465,28.0149,27.9074,27.9758,462400.0
2014-10-13 12:35:00,28.62,28.63,28.49,28.53,274600.0,27.9758,27.9856,27.8488,27.8879,274600.0
2014-10-13 12:40:00,28.53,28.62,28.5,28.55,296100.0,27.8879,27.9758,27.8585,27.9074,296100.0
2014-10-13 12:45:00,28.55,28.58,28.44,28.47,403100.0,27.9074,27.9367,27.7999,27.8292,403100.0
2014-10-13 12:50:00,28.46,28.55,28.43,28.54,199100.0,27.8194,27.9074,27.7901,27.8976,199100.0
2014-10-13 12:55:00,28.53,28.54,28.46,28.47,195500.0,27.8879,27.8976,27.8194,27.8292,195500.0
2014-10-13 13:00:00,28.47,28.52,28.47,28.5,194100.0,27.8292,27.8781,27.8292,27.8585,194100.0
2014-10-13 13:05:00,28.51,28.52,28.4,28.42,390400.0,27.8683,27.8781,27.7608,27.7803,390400.0
2014-10-13 13:10:00,28.42,28.42,28.15,28.19,325000.0,27.7803,27.7803,27.5164,27.5555,325000.0
2014-10-13 13:15:00,28.19,28.22,28.06,28.1,251800.0,27.5555,27.5848,27.4284,27.4675,251800.0
2014-10-13 13:20:00,28.09,28.14,28.03,28.03,369500.0,27.4578,27.5066,27.3991,27.3991,369500.0
2014-10-13 13:25:00,28.03,28.18,28.0,28.17,351900.0,27.3991,27.5457,27.3698,27.536,351900.0
2014-10-13 13:30:00,28.16,28.17,28.08,28.12,213900.0,27.5262,27.536,27.448,27.4871,213900.0
2014-10-13 13:35:00,28.12,28.23,28.1,28.11,188100.0,27.4871,27.5946,27.4675,27.4773,188100.0
2014-10-13 13:40:00,28.11,28.11,27.86,27.86,379100.0,27.4773,27.4773,27.2329,27.2329,379100.0
2014-10-13 13:45:00,27.86,27.91,27.74,27.76,453700.0,27.2329,27.2818,27.1156,27.1352,453700.0
2014-10-13 13:50:00,27.76,27.91,27.76,27.88,273000.0,27.1352,27.2818,27.1352,27.2525,273000.0
2014-10-13 13:55:00,27.87,27.87,27.74,27.85,253800.0,27.2427,27.2427,27.1156,27.2232,253800.0
2014-10-13 14:00:00,27.85,27.87,27.71,27.78,288400.0,27.2232,27.2427,27.0863,27.1547,288400.0
2014-10-13 14:05:00,27.79,28.0,27.79,27.98,303700.0,27.1645,27.3698,27.1645,27.3502,303700.0
2014-10-13 14:10:00,27.98,27.99,27.78,27.8,243000.0,27.3502,27.36,27.1547,27.1743,243000.0
2014-10-13 14:15:00,27.79,27.84,27.72,27.72,555700.0,27.1645,27.2134,27.0961,27.0961,555700.0
2014-10-13 14:20:00,27.72,27.81,27.71,27.79,279300.0,27.0961,27.1841,27.0863,27.1645,279300.0
2014-10-13 14:25:00,27.79,27.85,27.78,27.82,154000.0,27.1645,27.2232,27.1547,27.1938,154000.0
2014-10-13 14:30:00,27.82,27.83,27.65,27.66,369900.0,27.1938,27.2036,27.0277,27.0374,369900.0
2014-10-13 14:35:00,27.66,27.7,27.62,27.67,402000.0,27.0374,27.0765,26.9983,27.0472,402000.0
2014-10-13 14:40:00,27.67,27.69,27.55,27.63,340200.0,27.0472,27.0668,26.9299,27.0081,340200.0
2014-10-13 14:45:00,27.63,27.72,27.6,27.7,328500.0,27.0081,27.0961,26.9788,27.0765,328500.0
2014-10-13 14:50:00,27.7,27.81,27.69,27.75,337100.0,27.0765,27.1841,27.0668,27.1254,337100.0
2014-10-13 14:55:00,27.75,27.75,27.57,27.59,273600.0,27.1254,27.1254,26.9495,26.969,273600.0
2014-10-13 15:00:00,27.58,27.63,27.55,27.57,483700.0,26.9592,27.0081,26.9299,26.9495,483700.0
2014-10-13 15:05:00,27.57,27.61,27.5,27.5,640300.0,26.9495,26.9886,26.881,26.881,640300.0
2014-10-13 15:10:00,27.5,27.58,27.47,27.57,426900.0,26.881,26.9592,26.8517,26.9495,426900.0
2014-10-13 15:15:00,27.56,27.59,27.42,27.44,354800.0,26.9397,26.969,26.8028,26.8224,354800.0
2014-10-13 15:20:00,27.44,27.48,27.37,27.45,550400.0,26.8224,26.8615,26.754,26.8322,550400.0
2014-10-13 15:25:00,27.45,27.59,27.45,27.51,398400.0,26.8322,26.969,26.8322,26.8908,398400.0
2014-10-13 15:30:00,27.5,27.5,27.22,27.38,694000.0,26.881,26.881,26.6073,26.7637,694000.0
2014-10-13 15:35:00,27.38,27.4,27.18,27.19,552400.0,26.7637,26.7833,26.5682,26.578,552400.0
2014-10-13 15:40:00,27.19,27.29,27.08,27.12,984000.0,26.578,26.6758,26.4705,26.5096,984000.0
2014-10-13 15:45:00,27.12,27.14,27.0,27.07,1335500.0,26.5096,26.5291,26.3923,26.4607,1335500.0
2014-10-13 15:50:00,27.06,27.12,27.0,27.04,1374200.0,26.4509,26.5096,26.3923,26.4314,1374200.0
2014-10-13 15:55:00,27.03,27.04,27.0,27.03,1450600.0,26.4216,26.4314,26.3923,26.4216,1450600.0
2014-10-14 09:30:00,27.79,28.25,27.74,28.21,1522900.0,27.1645,27.6142,27.1156,27.5751,1522900.0
2014-10-14 09:35:00,28.21,28.41,28.14,28.17,1142100.0,27.5751,27.7706,27.5066,27.536,1142100.0
2014-10-14 09:40:00,28.18,28.37,28.17,28.24,896200.0,27.5457,27.7315,27.536,27.6044,896200.0
2014-10-14 09:45:00,28.24,28.25,27.9,27.9,1156500.0,27.6044,27.6142,27.272,27.272,1156500.0
2014-10-14 09:50:00,27.9,27.97,27.84,27.87,618700.0,27.272,27.3405,27.2134,27.2427,618700.0
2014-10-14 09:55:00,27.87,27.87,27.38,27.5,1166600.0,27.2427,27.2427,26.7637,26.881,1166600.0
2014-10-14 10:00:00,27.49,27.67,27.22,27.6,1541400.0,26.8713,27.0472,26.6073,26.9788,1541400.0
2014-10-14 10:05:00,27.59,27.6,27.32,27.5,697900.0,26.969,26.9788,26.7051,26.881,697900.0
2014-10-14 10:10:00,27.5,27.8,27.33,27.68,654800.0,26.881,27.1743,26.7149,27.057,654800.0
2014-10-14 10:15:00,27.68,27.76,27.4,27.42,399200.0,27.057,27.1352,26.7833,26.8028,399200.0
2014-10-14 10:20:00,27.42,27.65,27.3,27.32,386200.0,26.8028,27.0277,26.6855,26.7051,386200.0
2014-10-14 10:25:00,27.31,27.52,27.3,27.41,483100.0,26.6953,26.9006,26.6855,26.7931,483100.0
2014-10-14 10:30:00,27.42,27.6,27.38,27.42,629800.0,26.8028,26.9788,26.7637,26.8028,629800.0
2014-10-14 10:35:00,27.42,27.65,27.41,27.61,484900.0,26.8028,27.0277,26.7931,26.9886,484900.0
2014-10-14 10:40:00,27.61,27.73,27.57,27.7,546300.0,26.9886,27.1059,26.9495,27.0765,546300.0
2014-10-14 10:45:00,27.7,27.81,27.69,27.77,359800.0,27.0765,27.1841,27.0668,27.145,359800.0
2014-10-14 10:50:00,27.77,27.85,27.75,27.76,566700.0,27.145,27.2232,27.1254,27.1352,566700.0
2014-10-14 10:55:00,27.76,27.76,27.57,27.64,487400.0,27.1352,27.1352,26.9495,27.0179,487400.0
2014-10-14 11:00:00,27.64,27.77,27.59,27.69,435100.0,27.0179,27.145,26.969,27.0668,435100.0
2014-10-14 11:05:00,27.69,27.75,27.63,27.71,364600.0,27.0668,27.1254,27.0081,27.0863,364600.0
2014-10-14 11:10:00,27.71,27.82,27.7,27.78,495200.0,27.0863,27.1938,27.0765,27.1547,495200.0
2014-10-14 11:15:00,27.78,27.94,27.76,27.85,637400.0,27.1547,27.3111,27.1352,27.2232,637400.0
2014-10-14 11:20:00,27.85,27.92,27.82,27.9,382400.0,27.2232,27.2916,27.1938,27.272,382400.0
2014-10-14 11:25:00,27.89,27.9,27.72,27.73,627400.0,27.2623,27.272,27.0961,27.1059,627400.0
2014-10-14 11:30:00,27.74,27.77,27.59,27.61,408000.0,27.1156,27.145,26.969,26.9886,408000.0
2014-10-14 11:35:00,27.62,27.87,27.61,27.82,234900.0,26.9983,27.2427,26.9886,27.1938,234900.0
2014-10-14 11:40:00,27.82,28.11,27.82,28.04,787100.0,27.1938,27.4773,27.1938,27.4089,787100.0
2014-10-14 11:45:00,28.04,28.04,27.91,27.97,682700.0,27.4089,27.4089,27.2818,27.3405,682700.0
2014-10-14 11:50:00,27.97,28.03,27.89,27.99,484100.0,27.3405,27.3991,27.2623,27.36,484100.0
2014-10-14 11:55:00,27.99,28.02,27.87,27.96,245200.0,27.36,27.3893,27.2427,27.3307,245200.0
2014-10-14 12:00:00,27.96,28.04,27.94,27.98,700000.0,27.3307,27.4089,27.3111,27.3502,700000.0
2014-10-14 12:05:00,27.99,28.01,27.93,27.96,536000.0,27.36,27.3796,27.3014,27.3307,536000.0
2014-10-14 12:10:00,27.96,27.98,27.83,27.97,294900.0,27.3307,27.3502,27.2036,27.3405,294900.0
2014-10-14 12:15:00,27.96,27.99,27.9,27.91,234100.0,27.3307,27.36,27.272,27.2818,234100.0
2014-10-14 12:20:00,27.9,27.94,27.78,27.79,259700.0,27.272,27.3111,27.1547,27.1645,259700.0
2014-10-14 12:25:00,27.79,27.81,27.67,27.74,280500.0,27.1645,27.1841,27.0472,27.1156,280500.0
2014-10-14 12:30:00,27.75,27.78,27.64,27.73,343400.0,27.1254,27.1547,27.0179,27.1059,343400.0
2014-10-14 12:35:00,27.73,27.78,27.67,27.71,191400.0,27.1059,27.1547,27.0472,27.0863,191400.0
2014-10-14 12:40:00,27.71,27.78,27.66,27.78,290200.0,27.0863,27.1547,27.0374,27.1547,290200.0
2014-10-14 12:45:00,27.78,27.81,27.64,27.75,232000.0,27.1547,27.1841,27.0179,27.1254,232000.0
2014-10-14 12:50:00,27.74,27.75,27.7,27.73,114800.0,27.1156,27.1254,27.0765,27.1059,114800.0
2014-10-14 12:55:00,27.72,27.75,27.68,27.69,93700.0,27.0961,27.1254,27.057,27.0668,93700.0
2014-10-14 13:00:00,27.69,27.71,27.57,27.6,194000.0,27.0668,27.0863,26.9495,26.9788,194000.0
2014-10-14 13:05:00,27.61,27.61,27.52,27.57,296300.0,26.9886,26.9886,26.9006,26.9495,296300.0
2014-10-14 13:10:00,27.58,27.75,27.57,27.75,398100.0,26.9592,27.1254,26.9495,27.1254,398100.0
2014-10-14 13:15:00,27.74,27.82,27.64,27.68,335900.0,27.1156,27.1938,27.0179,27.057,335900.0
2014-10-14 13:20:00,27.68,27.68,27.54,27.58,210700.0,27.057,27.057,26.9201,26.9592,210700.0
2014-10-14 13:25:00,27.57,27.68,27.55,27.58,268400.0,26.9495,27.057,26.9299,26.9592,268400.0
2014-10-14 13:30:00,27.59,27.67,27.57,27.62,248200.0,26.969,27.0472,26.9495,26.9983,248200.0
2014-10-14 13:35:00,27.62,27.64,27.45,27.53,350900.0,26.9983,27.0179,26.8322,26.9104,350900.0
2014-10-14 13:40:00,27.53,27.57,27.45,27.45,180000.0,26.9104,26.9495,26.8322,26.8322,180000.0
2014-10-14 13:45:00,27.44,27.51,27.38,27.47,260600.0,26.8224,26.8908,26.7637,26.8517,260600.0
2014-10-14 13:50:00,27.47,27.52,27.37,27.48,141700.0,26.8517,26.9006,26.754,26.8615,141700.0
2014-10-14 13:55:00,27.47,27.51,27.43,27.51,195600.0,26.8517,26.8908,26.8126,26.8908,195600.0
2014-10-14 14:00:00,27.51,27.58,27.46,27.58,231500.0,26.8908,26.9592,26.8419,26.9592,231500.0
2014-10-14 14:05:00,27.58,27.62,27.5,27.6,374000.0,26.9592,26.9983,26.881,26.9788,374000.0
2014-10-14 14:10:00,27.61,27.71,27.59,27.68,248800.0,26.9886,27.0863,26.969,27.057,248800.0
2014-10-14 14:15:00,27.67,27.69,27.59,27.64,255400.0,27.0472,27.0668,26.969,27.0179,255400.0
2014-10-14 14:20:00,27.64,27.67,27.5,27.51,262600.0,27.0179,27.0472,26.881,26.8908,262600.0
2014-10-14 14:25:00,27.5,27.6,27.5,27.52,352600.0,26.881,26.9788,26.881,26.9006,352600.0
2014-10-14 14:30:00,27.52,27.67,27.48,27.48,458200.0,26.9006,27.0472,26.8615,26.8615,458200.0
2014-10-14 14:35:00,27.47,27.65,27.47,27.65,531800.0,26.8517,27.0277,26.8517,27.0277,531800.0
2014-10-14 14:40:00,27.64,27.75,27.62,27.74,397500.0,27.0179,27.1254,26.9983,27.1156,397500.0
2014-10-14 14:45:00,27.74,27.75,27.6,27.64,515000.0,27.1156,27.1254,26.9788,27.0179,515000.0
2014-10-14 14:50:00,27.64,27.71,27.58,27.61,407400.0,27.0179,27.0863,26.9592,26.9886,407400.0
2014-10-14 14:55:00,27.61,27.64,27.54,27.6,200200.0,26.9886,27.0179,26.9201,26.9788,200200.0
2014-10-14 15:00:00,27.6,27.65,27.54,27.54,508300.0,26.9788,27.0277,26.9201,26.9201,508300.0
2014-10-14 15:05:00,27.54,27.55,27.4,27.41,355200.0,26.9201,26.9299,26.7833,26.7931,355200.0
2014-10-14 15:10:00,27.42,27.54,27.41,27.48,723000.0,26.8028,26.9201,26.7931,26.8615,723000.0
2014-10-14 15:15:00,27.47,27.56,27.43,27.48,471500.0,26.8517,26.9397,26.8126,26.8615,471500.0
2014-10-14 15:20:00,27.49,27.5,27.27,27.34,1035900.0,26.8713,26.881,26.6562,26.7246,1035900.0
2014-10-14 15:25:00,27.33,27.48,27.32,27.46,422300.0,26.7149,26.8615,26.7051,26.8419,422300.0
2014-10-14 15:30:00,27.46,27.46,27.3,27.33,293500.0,26.8419,26.8419,26.6855,26.7149,293500.0
2014-10-14 15:35:00,27.32,27.58,27.32,27.56,408600.0,26.7051,26.9592,26.7051,26.9397,408600.0
2014-10-14 15:40:00,27.56,27.64,27.34,27.38,658100.0,26.9397,27.0179,26.7246,26.7637,658100.0
2014-10-14 15:45:00,27.37,27.45,27.34,27.38,484200.0,26.754,26.8322,26.7246,26.7637,484200.0
2014-10-14 15:50:00,27.37,27.45,27.35,27.42,792500.0,26.754,26.8322,26.7344,26.8028,792500.0
2014-10-14 15:55:00,27.42,27.43,27.32,27.4,933700.0,26.8028,26.8126,26.7051,26.7833,933700.0
2014-10-15 09:30:00,26.8,27.47,26.48,27.25,1975500.0,26.1968,26.8517,25.884,26.6367,1975500.0
2014-10-15 09:35:00,27.28,27.46,26.94,27.14,654300.0,26.666,26.8419,26.3336,26.5291,654300.0
2014-10-15 09:40:00,27.14,27.14,26.84,27.04,1032800.0,26.5291,26.5291,26.2359,26.4314,1032800.0
2014-10-15 09:45:00,27.03,27.68,27.02,27.64,1339700.0,26.4216,27.057,26.4118,27.0179,1339700.0
2014-10-15 09:50:00,27.64,27.88,27.44,27.86,1190300.0,27.0179,27.2525,26.8224,27.2329,1190300.0
2014-10-15 09:55:00,27.86,27.9,27.61,27.86,1498000.0,27.2329,27.272,26.9886,27.2329,1498000.0
2014-10-15 10:00:00,27.86,28.0,27.7,27.73,967300.0,27.2329,27.3698,27.0765,27.1059,967300.0
2014-10-15 10:05:00,27.74,27.89,27.57,27.78,592700.0,27.1156,27.2623,26.9495,27.1547,592700.0
2014-10-15 10:10:00,27.78,27.84,27.67,27.77,621400.0,27.1547,27.2134,27.0472,27.145,621400.0
2014-10-15 10:15:00,27.77,27.81,27.45,27.65,953900.0,27.145,27.1841,26.8322,27.0277,953900.0
2014-10-15 10:20:00,27.66,27.78,27.64,27.64,743100.0,27.0374,27.1547,27.0179,27.0179,743100.0
2014-10-15 10:25:00,27.65,27.69,27.48,27.5,533300.0,27.0277,27.0668,26.8615,26.881,533300.0
2014-10-15 10:30:00,27.49,27.58,27.36,27.45,706300.0,26.8713,26.9592,26.7442,26.8322,706300.0
2014-10-15 10:35:00,27.44,27.54,27.42,27.45,678100.0,26.8224,26.9201,26.8028,26.8322,678100.0
2014-10-15 10:40:00,27.45,27.51,27.35,27.48,581200.0,26.8322,26.8908,26.7344,26.8615,581200.0
2014-10-15 10:45:00,27.48,27.48,27.29,27.37,474600.0,26.8615,26.8615,26.6758,26.754,474600.0
2014-10-15 10:50:00,27.36,27.46,27.35,27.36,363800.0,26.7442,26.8419,26.7344,26.7442,363800.0
2014-10-15 10:55:00,27.37,27.41,27.3,27.37,274100.0,26.754,26.7931,26.6855,26.754,274100.0
2014-10-15 11:00:00,27.37,27.39,27.19,27.34,485800.0,26.754,26.7735,26.578,26.7246,485800.0
2014-10-15 11:05:00,27.34,27.5,27.34,27.48,472700.0,26.7246,26.881,26.7246,26.8615,472700.0
2014-10-15 11:10:00,27.48,27.61,27.41,27.48,626400.0,26.8615,26.9886,26.7931,26.8615,626400.0
2014-10-15 11:15:00,27.49,27.5,27.3,27.35,327900.0,26.8713,26.881,26.6855,26.7344,327900.0
2014-10-15 11:20:00,27.35,27.35,27.1,27.27,377400.0,26.7344,26.7344,26.49,26.6562,377400.0
2014-10-15 11:25:00,27.28,27.32,27.07,27.1,300600.0,26.666,26.7051,26.4607,26.49,300600.0
2014-10-15 11:30:00,27.11,27.31,27.09,27.19,496100.0,26.4998,26.6953,26.4803,26.578,496100.0
2014-10-15 11:35:00,27.18,27.37,27.17,27.31,231500.0,26.5682,26.754,26.5585,26.6953,231500.0
2014-10-15 11:40:00,27.3,27.33,27.19,27.25,216800.0,26.6855,26.7149,26.578,26.6367,216800.0
2014-10-15 11:45:00,27.24,27.29,27.13,27.14,268700.0,26.6269,26.6758,26.5194,26.5291,268700.0
2014-10-15 11:50:00,27.14,27.19,27.11,27.15,271500.0,26.5291,26.578,26.4998,26.5389,271500.0
2014-10-15 11:55:00,27.14,27.19,27.04,27.1,396400.0,26.5291,26.578,26.4314,26.49,396400.0
2014-10-15 12:00:00,27.09,27.1,26.96,27.06,383400.0,26.4803,26.49,26.3532,26.4509,383400.0
2014-10-15 12:05:00,27.05,27.07,26.98,27.0,185000.0,26.4412,26.4607,26.3727,26.3923,185000.0
2014-10-15 12:10:00,26.99,27.0,26.86,26.87,338700.0,26.3825,26.3923,26.2555,26.2652,338700.0
2014-10-15 12:15:00,26.87,26.95,26.8,26.81,360000.0,26.2652,26.3434,26.1968,26.2066,360000.0
2014-10-15 12:20:00,26.81,27.0,26.81,26.95,458000.0,26.2066,26.3923,26.2066,26.3434,458000.0
2014-10-15 12:25:00,26.94,26.96,26.85,26.95,337900.0,26.3336,26.3532,26.2457,26.3434,337900.0
2014-10-15 12:30:00,26.95,26.98,26.89,26.92,306200.0,26.3434,26.3727,26.2848,26.3141,306200.0
2014-10-15 12:35:00,26.92,26.96,26.83,26.84,247500.0,26.3141,26.3532,26.2261,26.2359,247500.0
2014-10-15 12:40:00,26.83,26.84,26.62,26.65,409200.0,26.2261,26.2359,26.0209,26.0502,409200.0
2014-10-15 12:45:00,26.64,26.8,26.64,26.8,400400.0,26.0404,26.1968,26.0404,26.1968,400400.0
2014-10-15 12:50:00,26.8,26.8,26.64,26.71,442100.0,26.1968,26.1968,26.0404,26.1088,442100.0
2014-10-15 12:55:00,26.71,26.74,26.55,26.6,344000.0,26.1088,26.1382,25.9524,26.0013,344000.0
2014-10-15 13:00:00,26.59,26.72,26.55,26.71,582200.0,25.9915,26.1186,25.9524,26.1088,582200.0
2014-10-15 13:05:00,26.71,26.96,26.64,26.92,574900.0,26.1088,26.3532,26.0404,26.3141,574900.0
2014-10-15 13:10:00,26.93,26.97,26.74,26.75,436200.0,26.3239,26.363,26.1382,26.1479,436200.0
2014-10-15 13:15:00,26.75,26.8,26.64,26.67,416100.0,26.1479,26.1968,26.0404,26.0697,416100.0
2014-10-15 13:20:00,26.66,26.67,26.55,26.55,500300.0,26.06,26.0697,25.9524,25.9524,500300.0
2014-10-15 13:25:00,26.55,26.6,26.41,26.44,839600.0,25.9524,26.0013,25.8156,25.8449,839600.0
2014-10-15 13:30:00,26.44,26.64,26.4,26.61,489600.0,25.8449,26.0404,25.8058,26.0111,489600.0
2014-10-15 13:35:00,26.61,26.61,26.32,26.5,672600.0,26.0111,26.0111,25.7276,25.9036,672600.0
2014-10-15 13:40:00,26.5,26.87,26.49,26.77,1034300.0,25.9036,26.2652,25.8938,26.1675,1034300.0
2014-10-15 13:45:00,26.77,27.0,26.71,26.97,377800.0,26.1675,26.3923,26.1088,26.363,377800.0
2014-10-15 13:50:00,26.97,27.0,26.85,26.98,400400.0,26.363,26.3923,26.2457,26.3727,400400.0
2014-10-15 13:55:00,26.98,26.99,26.72,26.75,294100.0,26.3727,26.3825,26.1186,26.1479,294100.0
2014-10-15 14:00:00,26.75,26.78,26.7,26.7,459500.0,26.1479,26.1773,26.0991,26.0991,459500.0
2014-10-15 14:05:00,26.7,26.83,26.67,26.74,379100.0,26.0991,26.2261,26.0697,26.1382,379100.0
2014-10-15 14:10:00,26.75,26.88,26.75,26.87,238300.0,26.1479,26.275,26.1479,26.2652,238300.0
2014-10-15 14:15:00,26.87,27.12,26.85,27.05,554600.0,26.2652,26.5096,26.2457,26.4412,554600.0
2014-10-15 14:20:00,27.04,27.1,26.95,27.01,270200.0,26.4314,26.49,26.3434,26.4021,270200.0
2014-10-15 14:25:00,27.01,27.04,26.88,26.99,260300.0,26.4021,26.4314,26.275,26.3825,260300.0
2014-10-15 14:30:00,26.99,27.05,26.95,27.05,403300.0,26.3825,26.4412,26.3434,26.4412,403300.0
2014-10-15 14:35:00,27.05,27.18,27.04,27.14,427900.0,26.4412,26.5682,26.4314,26.5291,427900.0
2014-10-15 14:40:00,27.15,27.2,26.95,27.01,323600.0,26.5389,26.5878,26.3434,26.4021,323600.0
2014-10-15 14:45:00,27.02,27.08,26.95,27.03,396900.0,26.4118,26.4705,26.3434,26.4216,396900.0
2014-10-15 14:50:00,27.03,27.19,27.02,27.15,279100.0,26.4216,26.578,26.4118,26.5389,279100.0
2014-10-15 14:55:00,27.16,27.24,27.05,27.24,404200.0,26.5487,26.6269,26.4412,26.6269,404200.0
2014-10-15 15:00:00,27.24,27.35,27.17,27.33,475900.0,26.6269,26.7344,26.5585,26.7149,475900.0
2014-10-15 15:05:00,27.33,27.46,27.25,27.44,672700.0,26.7149,26.8419,26.6367,26.8224,672700.0
2014-10-15 15:10:00,27.44,27.5,27.37,27.38,552300.0,26.8224,26.881,26.754,26.7637,552300.0
2014-10-15 15:15:00,27.38,27.38,27.19,27.26,591300.0,26.7637,26.7637,26.578,26.6464,591300.0
2014-10-15 15:20:00,27.25,27.35,27.19,27.27,560300.0,26.6367,26.7344,26.578,26.6562,560300.0
2014-10-15 15:25:00,27.29,27.54,27.26,27.54,749100.0,26.6758,26.9201,26.6464,26.9201,749100.0
2014-10-15 15:30:00,27.53,27.67,27.49,27.58,1054500.0,26.9104,27.0472,26.8713,26.9592,1054500.0
2014-10-15 15:35:00,27.59,27.74,27.54,27.74,1088400.0,26.969,27.1156,26.9201,27.1156,1088400.0
2014-10-15 15:40:00,27.74,27.87,27.63,27.8,1130000.0,27.1156,27.2427,27.0081,27.1743,1130000.0
2014-10-15 15:45:00,27.79,27.81,27.59,27.63,1454900.0,27.1645,27.1841,26.969,27.0081,1454900.0
2014-10-15 15:50:00,27.63,27.65,27.53,27.6,1209900.0,27.0081,27.0277,26.9104,26.9788,1209900.0
2014-10-15 15:55:00,27.61,27.66,27.52,27.54,1537500.0,26.9886,27.0374,26.9006,26.9201,1537500.0
2014-10-16 09:30:00,27.33,27.85,27.19,27.85,993500.0,26.7149,27.2232,26.578,27.2232,993500.0
2014-10-16 09:35:00,27.85,27.99,27.73,27.86,893900.0,27.2232,27.36,27.1059,27.2329,893900.0
2014-10-16 09:40:00,27.86,27.95,27.78,27.78,771200.0,27.2329,27.3209,27.1547,27.1547,771200.0
2014-10-16 09:45:00,27.78,27.88,27.46,27.87,634600.0,27.1547,27.2525,26.8419,27.2427,634600.0
2014-10-16 09:50:00,27.87,28.05,27.84,28.05,818300.0,27.2427,27.4187,27.2134,27.4187,818300.0
2014-10-16 09:55:00,28.06,28.07,27.83,27.97,530400.0,27.4284,27.4382,27.2036,27.3405,530400.0
2014-10-16 10:00:00,27.96,27.96,27.73,27.84,511300.0,27.3307,27.3307,27.1059,27.2134,511300.0
2014-10-16 10:05:00,27.85,27.92,27.68,27.91,536100.0,27.2232,27.2916,27.057,27.2818,536100.0
2014-10-16 10:10:00,27.91,27.91,27.62,27.63,585400.0,27.2818,27.2818,26.9983,27.0081,585400.0
2014-10-16 10:15:00,27.63,27.73,27.45,27.72,435800.0,27.0081,27.1059,26.8322,27.0961,435800.0
2014-10-16 10:20:00,27.73,28.05,27.64,27.89,937700.0,27.1059,27.4187,27.0179,27.2623,937700.0
2014-10-16 10:25:00,27.9,27.96,27.69,27.92,685200.0,27.272,27.3307,27.0668,27.2916,685200.0
2014-10-16 10:30:00,27.93,28.01,27.83,27.96,505500.0,27.3014,27.3796,27.2036,27.3307,505500.0
2014-10-16 10:35:00,27.95,27.99,27.78,27.82,399900.0,27.3209,27.36,27.1547,27.1938,399900.0
2014-10-16 10:40:00,27.83,27.96,27.76,27.93,372400.0,27.2036,27.3307,27.1352,27.3014,372400.0
2014-10-16 10:45:00,27.93,28.02,27.92,27.99,500300.0,27.3014,27.3893,27.2916,27.36,500300.0
2014-10-16 10:50:00,27.99,28.3,27.98,28.18,1844000.0,27.36,27.663,27.3502,27.5457,1844000.0
2014-10-16 10:55:00,28.18,28.3,28.05,28.15,566900.0,27.5457,27.663,27.4187,27.5164,566900.0
2014-10-16 11:00:00,28.16,28.24,28.06,28.13,487100.0,27.5262,27.6044,27.4284,27.4969,487100.0
2014-10-16 11:05:00,28.13,28.26,28.08,28.23,367800.0,27.4969,27.6239,27.448,27.5946,367800.0
2014-10-16 11:10:00,28.24,28.4,28.19,28.33,580500.0,27.6044,27.7608,27.5555,27.6924,580500.0
2014-10-16 11:15:00,28.35,28.53,28.31,28.51,683300.0,27.7119,27.8879,27.6728,27.8683,683300.0
2014-10-16 11:20:00,28.51,28.69,28.45,28.65,623600.0,27.8683,28.0443,27.8097,28.0052,623600.0
2014-10-16 11:25:00,28.65,28.74,28.48,28.71,966600.0,28.0052,28.0931,27.839,28.0638,966600.0
2014-10-16 11:30:00,28.72,28.86,28.6,28.61,1087400.0,28.0736,28.2104,27.9563,27.9661,1087400.0
2014-10-16 11:35:00,28.59,28.61,28.3,28.35,481800.0,27.9465,27.9661,27.663,27.7119,481800.0
2014-10-16 11:40:00,28.34,28.52,28.33,28.42,472800.0,27.7021,27.8781,27.6924,27.7803,472800.0
2014-10-16 11:45:00,28.42,28.51,28.3,28.3,526100.0,27.7803,27.8683,27.663,27.663,526100.0
2014-10-16 11:50:00,28.3,28.44,28.27,28.3,551200.0,27.663,27.7999,27.6337,27.663,551200.0
2014-10-16 11:55:00,28.3,28.42,28.26,28.35,372300.0,27.663,27.7803,27.6239,27.7119,372300.0
2014-10-16 12:00:00,28.34,28.34,28.2,28.24,428600.0,27.7021,27.7021,27.5653,27.6044,428600.0
2014-10-16 12:05:00,28.25,28.42,28.25,28.3,352200.0,27.6142,27.7803,27.6142,27.663,352200.0
2014-10-16 12:10:00,28.3,28.45,28.28,28.42,325500.0,27.663,27.8097,27.6435,27.7803,325500.0
2014-10-16 12:15:00,28.43,28.46,28.22,28.28,444800.0,27.7901,27.8194,27.5848,27.6435,444800.0
2014-10-16 12:20:00,28.28,28.37,28.23,28.29,334400.0,27.6435,27.7315,27.5946,27.6533,334400.0
2014-10-16 12:25:00,28.3,28.3,28.14,28.2,415500.0,27.663,27.663,27.5066,27.5653,415500.0
2014-10-16 12:30:00,28.2,28.25,28.17,28.24,394900.0,27.5653,27.6142,27.536,27.6044,394900.0
2014-10-16 12:35:00,28.24,28.31,28.21,28.28,326600.0,27.6044,27.6728,27.5751,27.6435,326600.0
2014-10-16 12:40:00,28.28,28.36,28.28,28.34,340200.0,27.6435,27.7217,27.6435,27.7021,340200.0
2014-10-16 12:45:00,28.35,28.41,28.26,28.3,250300.0,27.7119,27.7706,27.6239,27.663,250300.0
2014-10-16 12:50:00,28.3,28.36,28.26,28.26,161500.0,27.663,27.7217,27.6239,27.6239,161500.0
2014-10-16 12:55:00,28.27,28.44,28.26,28.39,282300.0,27.6337,27.7999,27.6239,27.751,282300.0
2014-10-16 13:00:00,28.39,28.51,28.38,28.46,369400.0,27.751,27.8683,27.7412,27.8194,369400.0
2014-10-16 13:05:00,28.46,28.5,28.37,28.48,297300.0,27.8194,27.8585,27.7315,27.839,297300.0
2014-10-16 13:10:00,28.48,28.49,28.39,28.46,297200.0,27.839,27.8488,27.751,27.8194,297200.0
2014-10-16 13:15:00,28.46,28.49,28.34,28.47,302500.0,27.8194,27.8488,27.7021,27.8292,302500.0
2014-10-16 13:20:00,28.47,28.63,28.44,28.61,597900.0,27.8292,27.9856,27.7999,27.9661,597900.0
2014-10-16 13:25:00,28.61,28.72,28.54,28.55,373300.0,27.9661,28.0736,27.8976,27.9074,373300.0
2014-10-16 13:30:00,28.54,28.6,28.49,28.58,228600.0,27.8976,27.9563,27.8488,27.9367,228600.0
2014-10-16 13:35:00,28.59,28.6,28.49,28.57,202800.0,27.9465,27.9563,27.8488,27.927,202800.0
2014-10-16 13:40:00,28.57,28.6,28.52,28.59,179600.0,27.927,27.9563,27.8781,27.9465,179600.0
2014-10-16 13:45:00,28.58,28.6,28.5,28.58,387100.0,27.9367,27.9563,27.8585,27.9367,387100.0
2014-10-16 13:50:00,28.58,28.59,28.47,28.51,494600.0,27.9367,27.9465,27.8292,27.8683,494600.0
2014-10-16 13:55:00,28.51,28.51,28.33,28.36,354700.0,27.8683,27.8683,27.6924,27.7217,354700.0
2014-10-16 14:00:00,28.36,28.38,28.27,28.31,438300.0,27.7217,27.7412,27.6337,27.6728,438300.0
2014-10-16 14:05:00,28.3,28.44,28.29,28.32,418700.0,27.663,27.7999,27.6533,27.6826,418700.0
2014-10-16 14:10:00,28.33,28.35,28.25,28.27,361800.0,27.6924,27.7119,27.6142,27.6337,361800.0
2014-10-16 14:15:00,28.27,28.35,28.23,28.27,305000.0,27.6337,27.7119,27.5946,27.6337,305000.0
2014-10-16 14:20:00,28.27,28.37,28.21,28.37,373300.0,27.6337,27.7315,27.5751,27.7315,373300.0
2014-10-16 14:25:00,28.36,28.44,28.32,28.37,255600.0,27.7217,27.7999,27.6826,27.7315,255600.0
2014-10-16 14:30:00,28.38,28.48,28.32,28.34,374900.0,27.7412,27.839,27.6826,27.7021,374900.0
2014-10-16 14:35:00,28.34,28.36,28.25,28.35,200300.0,27.7021,27.7217,27.6142,27.7119,200300.0
2014-10-16 14:40:00,28.35,28.35,28.2,28.25,340600.0,27.7119,27.7119,27.5653,27.6142,340600.0
2014-10-16 14:45:00,28.25,28.29,28.07,28.09,473500.0,27.6142,27.6533,27.4382,27.4578,473500.0
2014-10-16 14:50:00,28.09,28.24,28.07,28.2,467400.0,27.4578,27.6044,27.4382,27.5653,467400.0
2014-10-16 14:55:00,28.2,28.27,28.16,28.16,374000.0,27.5653,27.6337,27.5262,27.5262,374000.0
2014-10-16 15:00:00,28.16,28.19,28.02,28.03,327000.0,27.5262,27.5555,27.3893,27.3991,327000.0
2014-10-16 15:05:00,28.04,28.19,28.01,28.13,582600.0,27.4089,27.5555,27.3796,27.4969,582600.0
2014-10-16 15:10:00,28.13,28.31,28.12,28.28,307800.0,27.4969,27.6728,27.4871,27.6435,307800.0
2014-10-16 15:15:00,28.29,28.37,28.19,28.19,343700.0,27.6533,27.7315,27.5555,27.5555,343700.0
2014-10-16 15:20:00,28.19,28.3,28.16,28.27,263200.0,27.5555,27.663,27.5262,27.6337,263200.0
2014-10-16 15:25:00,28.26,28.29,28.21,28.28,248600.0,27.6239,27.6533,27.5751,27.6435,248600.0
2014-10-16 15:30:00,28.27,28.32,28.21,28.3,312100.0,27.6337,27.6826,27.5751,27.663,312100.0
2014-10-16 15:35:00,28.3,28.33,28.14,28.17,371800.0,27.663,27.6924,27.5066,27.536,371800.0
2014-10-16 15:40:00,28.17,28.28,28.17,28.26,351100.0,27.536,27.6435,27.536,27.6239,351100.0
2014-10-16 15:45:00,28.26,28.33,28.24,28.28,411300.0,27.6239,27.6924,27.6044,27.6435,411300.0
2014-10-16 15:50:00,28.29,28.42,28.29,28.35,781100.0,27.6533,27.7803,27.6533,27.7119,781100.0
2014-10-16 15:55:00,28.36,28.39,28.28,28.28,1474800.0,27.7217,27.751,27.6435,27.6435,1474800.0
2014-10-17 09:30:00,29.02,29.3,28.91,29.26,1993700.0,28.3668,28.6405,28.2593,28.6014,1993700.0
2014-10-17 09:35:00,29.26,29.73,29.24,29.59,1653000.0,28.6014,29.0609,28.5819,28.924,1653000.0
2014-10-17 09:40:00,29.6,29.63,29.36,29.55,1028600.0,28.9338,28.9631,28.6992,28.8849,1028600.0
2014-10-17 09:45:00,29.56,29.58,29.29,29.29,842500.0,28.8947,28.9142,28.6308,28.6308,842500.0
2014-10-17 09:50:00,29.3,29.36,29.25,29.3,1294700.0,28.6405,28.6992,28.5917,28.6405,1294700.0
2014-10-17 09:55:00,29.3,29.36,29.21,29.28,541200.0,28.6405,28.6992,28.5526,28.621,541200.0
2014-10-17 10:00:00,29.28,29.36,29.23,29.32,669200.0,28.621,28.6992,28.5721,28.6601,669200.0
2014-10-17 10:05:00,29.33,29.34,29.11,29.21,517800.0,28.6699,28.6796,28.4548,28.5526,517800.0
2014-10-17 10:10:00,29.21,29.31,29.15,29.22,460600.0,28.5526,28.6503,28.4939,28.5623,460600.0
2014-10-17 10:15:00,29.22,29.3,29.18,29.19,327900.0,28.5623,28.6405,28.5232,28.533,327900.0
2014-10-17 10:20:00,29.18,29.34,29.12,29.33,462200.0,28.5232,28.6796,28.4646,28.6699,462200.0
2014-10-17 10:25:00,29.33,29.4,29.24,29.38,616600.0,28.6699,28.7383,28.5819,28.7187,616600.0
2014-10-17 10:30:00,29.39,29.42,29.34,29.4,535900.0,28.7285,28.7578,28.6796,28.7383,535900.0
2014-10-17 10:35:00,29.39,29.42,29.31,29.32,456200.0,28.7285,28.7578,28.6503,28.6601,456200.0
2014-10-17 10:40:00,29.32,29.37,29.24,29.29,281000.0,28.6601,28.709,28.5819,28.6308,281000.0
2014-10-17 10:45:00,29.29,29.34,29.14,29.14,486700.0,28.6308,28.6796,28.4841,28.4841,486700.0
2014-10-17 10:50:00,29.14,29.3,29.13,29.3,312200.0,28.4841,28.6405,28.4744,28.6405,312200.0
2014-10-17 10:55:00,29.29,29.33,29.28,29.32,251700.0,28.6308,28.6699,28.621,28.6601,251700.0
2014-10-17 11:00:00,29.31,29.33,29.27,29.3,194400.0,28.6503,28.6699,28.6112,28.6405,194400.0
2014-10-17 11:05:00,29.29,29.35,29.25,29.35,235500.0,28.6308,28.6894,28.5917,28.6894,235500.0
2014-10-17 11:10:00,29.35,29.41,29.31,29.33,288700.0,28.6894,28.7481,28.6503,28.6699,288700.0
2014-10-17 11:15:00,29.33,29.36,29.25,29.28,234800.0,28.6699,28.6992,28.5917,28.621,234800.0
2014-10-17 11:20:00,29.28,29.3,29.23,29.24,265500.0,28.621,28.6405,28.5721,28.5819,265500.0
2014-10-17 11:25:00,29.24,29.27,29.18,29.23,222300.0,28.5819,28.6112,28.5232,28.5721,222300.0
2014-10-17 11:30:00,29.23,29.27,29.15,29.24,263300.0,28.5721,28.6112,28.4939,28.5819,263300.0
2014-10-17 11:35:00,29.25,29.27,29.19,29.26,129100.0,28.5917,28.6112,28.533,28.6014,129100.0
2014-10-17 11:40:00,29.27,29.28,29.2,29.23,207300.0,28.6112,28.621,28.5428,28.5721,207300.0
2014-10-17 11:45:00,29.23,29.29,29.21,29.25,138900.0,28.5721,28.6308,28.5526,28.5917,138900.0
2014-10-17 11:50:00,29.24,29.3,29.23,29.27,224900.0,28.5819,28.6405,28.5721,28.6112,224900.0
2014-10-17 11:55:00,29.26,29.26,29.14,29.15,363200.0,28.6014,28.6014,28.4841,28.4939,363200.0
2014-10-17 12:00:00,29.15,29.22,29.12,29.15,273400.0,28.4939,28.5623,28.4646,28.4939,273400.0
2014-10-17 12:05:00,29.16,29.17,29.05,29.07,349300.0,28.5037,28.5135,28.3962,28.4157,349300.0
2014-10-17 12:10:00,29.06,29.07,28.86,28.98,598300.0,28.4059,28.4157,28.2104,28.3277,598300.0
2014-10-17 12:15:00,28.98,28.98,28.83,28.9,396000.0,28.3277,28.3277,28.1811,28.2495,396000.0
2014-10-17 12:20:00,28.9,29.0,28.88,28.91,347900.0,28.2495,28.3473,28.23,28.2593,347900.0
2014-10-17 12:25:00,28.92,29.01,28.9,28.99,220200.0,28.2691,28.3571,28.2495,28.3375,220200.0
2014-10-17 12:30:00,28.99,29.04,28.94,28.95,309400.0,28.3375,28.3864,28.2886,28.2984,309400.0
2014-10-17 12:35:00,28.96,29.07,28.96,28.97,190400.0,28.3082,28.4157,28.3082,28.318,190400.0
2014-10-17 12:40:00,28.98,28.98,28.88,28.9,227100.0,28.3277,28.3277,28.23,28.2495,227100.0
2014-10-17 12:45:00,28.9,28.92,28.8,28.83,301100.0,28.2495,28.2691,28.1518,28.1811,301100.0
2014-10-17 12:50:00,28.84,28.87,28.81,28.85,155800.0,28.1909,28.2202,28.1616,28.2007,155800.0
2014-10-17 12:55:00,28.84,28.91,28.83,28.85,157500.0,28.1909,28.2593,28.1811,28.2007,157500.0
2014-10-17 13:00:00,28.86,28.9,28.82,28.84,289700.0,28.2104,28.2495,28.1713,28.1909,289700.0
2014-10-17 13:05:00,28.83,28.84,28.71,28.71,255300.0,28.1811,28.1909,28.0638,28.0638,255300.0
2014-10-17 13:10:00,28.71,28.75,28.66,28.7,409700.0,28.0638,28.1029,28.0149,28.054,409700.0
2014-10-17 13:15:00,28.69,28.75,28.68,28.72,153700.0,28.0443,28.1029,28.0345,28.0736,153700.0
2014-10-17 13:20:00,28.73,28.73,28.62,28.64,211300.0,28.0834,28.0834,27.9758,27.9954,211300.0
2014-10-17 13:25:00,28.64,28.77,28.64,28.72,403700.0,27.9954,28.1225,27.9954,28.0736,403700.0
2014-10-17 13:30:00,28.72,28.73,28.64,28.64,187700.0,28.0736,28.0834,27.9954,27.9954,187700.0
2014-10-17 13:35:00,28.64,28.77,28.62,28.77,269900.0,27.9954,28.1225,27.9758,28.1225,269900.0
2014-10-17 13:40:00,28.76,28.93,28.74,28.92,245700.0,28.1127,28.2789,28.0931,28.2691,245700.0
2014-10-17 13:45:00,28.92,28.92,28.77,28.77,141100.0,28.2691,28.2691,28.1225,28.1225,141100.0
2014-10-17 13:50:00,28.78,28.87,28.74,28.8,199300.0,28.1322,28.2202,28.0931,28.1518,199300.0
2014-10-17 13:55:00,28.8,28.81,28.73,28.8,253200.0,28.1518,28.1616,28.0834,28.1518,253200.0
2014-10-17 14:00:00,28.79,28.8,28.7,28.74,283000.0,28.142,28.1518,28.054,28.0931,283000.0
2014-10-17 14:05:00,28.75,28.78,28.62,28.66,374900.0,28.1029,28.1322,27.9758,28.0149,374900.0
2014-10-17 14:10:00,28.67,28.76,28.62,28.73,268600.0,28.0247,28.1127,27.9758,28.0834,268600.0
2014-10-17 14:15:00,28.73,28.75,28.57,28.61,220700.0,28.0834,28.1029,27.927,27.9661,220700.0
2014-10-17 14:20:00,28.61,28.72,28.59,28.72,203400.0,27.9661,28.0736,27.9465,28.0736,203400.0
2014-10-17 14:25:00,28.73,28.76,28.65,28.76,234800.0,28.0834,28.1127,28.0052,28.1127,234800.0
2014-10-17 14:30:00,28.76,28.85,28.71,28.73,280800.0,28.1127,28.2007,28.0638,28.0834,280800.0
2014-10-17 14:35:00,28.73,28.75,28.69,28.71,205700.0,28.0834,28.1029,28.0443,28.0638,205700.0
2014-10-17 14:40:00,28.71,28.85,28.71,28.8,198200.0,28.0638,28.2007,28.0638,28.1518,198200.0
2014-10-17 14:45:00,28.8,28.83,28.71,28.76,306600.0,28.1518,28.1811,28.0638,28.1127,306600.0
2014-10-17 14:50:00,28.76,28.78,28.71,28.75,217400.0,28.1127,28.1322,28.0638,28.1029,217400.0
2014-10-17 14:55:00,28.75,28.76,28.64,28.73,218200.0,28.1029,28.1127,27.9954,28.0834,218200.0
2014-10-17 15:00:00,28.74,28.74,28.59,28.67,388400.0,28.0931,28.0931,27.9465,28.0247,388400.0
2014-10-17 15:05:00,28.67,28.78,28.66,28.72,365300.0,28.0247,28.1322,28.0149,28.0736,365300.0
2014-10-17 15:10:00,28.71,28.86,28.71,28.86,311600.0,28.0638,28.2104,28.0638,28.2104,311600.0
2014-10-17 15:15:00,28.86,28.9,28.78,28.82,301300.0,28.2104,28.2495,28.1322,28.1713,301300.0
2014-10-17 15:20:00,28.81,28.89,28.8,28.88,338800.0,28.1616,28.2398,28.1518,28.23,338800.0
2014-10-17 15:25:00,28.88,28.98,28.85,28.91,378700.0,28.23,28.3277,28.2007,28.2593,378700.0
2014-10-17 15:30:00,28.91,28.95,28.84,28.86,472600.0,28.2593,28.2984,28.1909,28.2104,472600.0
2014-10-17 15:35:00,28.85,28.91,28.84,28.9,430800.0,28.2007,28.2593,28.1909,28.2495,430800.0
2014-10-17 15:40:00,28.9,28.96,28.87,28.95,458600.0,28.2495,28.3082,28.2202,28.2984,458600.0
2014-10-17 15:45:00,28.95,28.99,28.93,28.93,659400.0,28.2984,28.3375,28.2789,28.2789,659400.0
2014-10-17 15:50:00,28.94,28.95,28.84,28.85,847700.0,28.2886,28.2984,28.1909,28.2007,847700.0
2014-10-17 15:55:00,28.85,28.86,28.76,28.77,1280700.0,28.2007,28.2104,28.1127,28.1225,1280700.0
2014-10-20 09:30:00,29.11,29.11,28.81,28.95,684800.0,28.4548,28.4548,28.1616,28.2984,684800.0
2014-10-20 09:35:00,28.95,29.34,28.95,29.34,753100.0,28.2984,28.6796,28.2984,28.6796,753100.0
2014-10-20 09:40:00,29.32,29.49,29.19,29.43,554200.0,28.6601,28.8263,28.533,28.7676,554200.0
2014-10-20 09:45:00,29.42,29.46,29.25,29.26,460900.0,28.7578,28.7969,28.5917,28.6014,460900.0
2014-10-20 09:50:00,29.26,29.33,29.19,29.2,504400.0,28.6014,28.6699,28.533,28.5428,504400.0
2014-10-20 09:55:00,29.19,29.46,29.19,29.38,455500.0,28.533,28.7969,28.533,28.7187,455500.0
2014-10-20 10:00:00,29.39,29.53,29.31,29.53,450000.0,28.7285,28.8654,28.6503,28.8654,450000.0
2014-10-20 10:05:00,29.52,29.52,29.27,29.29,372900.0,28.8556,28.8556,28.6112,28.6308,372900.0
2014-10-20 10:10:00,29.3,29.34,29.18,29.24,501800.0,28.6405,28.6796,28.5232,28.5819,501800.0
2014-10-20 10:15:00,29.24,29.33,29.18,29.23,306300.0,28.5819,28.6699,28.5232,28.5721,306300.0
2014-10-20 10:20:00,29.23,29.43,29.21,29.42,404900.0,28.5721,28.7676,28.5526,28.7578,404900.0
2014-10-20 10:25:00,29.42,29.42,29.23,29.23,527200.0,28.7578,28.7578,28.5721,28.5721,527200.0
2014-10-20 10:30:00,29.23,29.3,29.15,29.24,312700.0,28.5721,28.6405,28.4939,28.5819,312700.0
2014-10-20 10:35:00,29.24,29.32,29.19,29.21,238900.0,28.5819,28.6601,28.533,28.5526,238900.0
2014-10-20 10:40:00,29.21,29.39,29.17,29.38,325000.0,28.5526,28.7285,28.5135,28.7187,325000.0
2014-10-20 10:45:00,29.39,29.39,29.28,29.3,215900.0,28.7285,28.7285,28.621,28.6405,215900.0
2014-10-20 10:50:00,29.31,29.31,29.18,29.27,287900.0,28.6503,28.6503,28.5232,28.6112,287900.0
2014-10-20 10:55:00,29.26,29.38,29.25,29.28,177100.0,28.6014,28.7187,28.5917,28.621,177100.0
2014-10-20 11:00:00,29.28,29.3,29.2,29.22,311000.0,28.621,28.6405,28.5428,28.5623,311000.0
2014-10-20 11:05:00,29.21,29.32,29.21,29.29,219600.0,28.5526,28.6601,28.5526,28.6308,219600.0
2014-10-20 11:10:00,29.29,29.32,29.17,29.28,312700.0,28.6308,28.6601,28.5135,28.621,312700.0
2014-10-20 11:15:00,29.28,29.34,29.26,29.33,166800.0,28.621,28.6796,28.6014,28.6699,166800.0
2014-10-20 11:20:00,29.33,29.34,29.24,29.32,150300.0,28.6699,28.6796,28.5819,28.6601,150300.0
2014-10-20 11:25:00,29.32,29.35,29.25,29.32,260700.0,28.6601,28.6894,28.5917,28.6601,260700.0
2014-10-20 11:30:00,29.31,29.32,29.22,29.3,144200.0,28.6503,28.6601,28.5623,28.6405,144200.0
2014-10-20 11:35:00,29.29,29.4,29.29,29.39,222600.0,28.6308,28.7383,28.6308,28.7285,222600.0
2014-10-20 11:40:00,29.39,29.41,29.32,29.35,171800.0,28.7285,28.7481,28.6601,28.6894,171800.0
2014-10-20 11:45:00,29.35,29.39,29.32,29.35,105700.0,28.6894,28.7285,28.6601,28.6894,105700.0
2014-10-20 11:50:00,29.36,29.37,29.29,29.3,116700.0,28.6992,28.709,28.6308,28.6405,116700.0
2014-10-20 11:55:00,29.29,29.33,29.26,29.27,77900.0,28.6308,28.6699,28.6014,28.6112,77900.0
2014-10-20 12:00:00,29.26,29.36,29.25,29.36,113100.0,28.6014,28.6992,28.5917,28.6992,113100.0
2014-10-20 12:05:00,29.36,29.39,29.29,29.32,126000.0,28.6992,28.7285,28.6308,28.6601,126000.0
2014-10-20 12:10:00,29.31,29.41,29.3,29.35,188600.0,28.6503,28.7481,28.6405,28.6894,188600.0
2014-10-20 12:15:00,29.34,29.37,29.33,29.34,128600.0,28.6796,28.709,28.6699,28.6796,128600.0
2014-10-20 12:20:00,29.33,29.36,29.3,29.35,89300.0,28.6699,28.6992,28.6405,28.6894,89300.0
2014-10-20 12:25:00,29.35,29.36,29.31,29.34,58900.0,28.6894,28.6992,28.6503,28.6796,58900.0
2014-10-20 12:30:00,29.34,29.35,29.26,29.34,96100.0,28.6796,28.6894,28.6014,28.6796,96100.0
2014-10-20 12:35:00,29.34,29.34,29.25,29.26,112400.0,28.6796,28.6796,28.5917,28.6014,112400.0
2014-10-20 12:40:00,29.27,29.3,29.15,29.15,259100.0,28.6112,28.6405,28.4939,28.4939,259100.0
2014-10-20 12:45:00,29.15,29.2,29.12,29.2,202200.0,28.4939,28.5428,28.4646,28.5428,202200.0
2014-10-20 12:50:00,29.2,29.28,29.19,29.27,156500.0,28.5428,28.621,28.533,28.6112,156500.0
2014-10-20 12:55:00,29.27,29.27,29.19,29.24,135800.0,28.6112,28.6112,28.533,28.5819,135800.0
2014-10-20 13:00:00,29.24,29.28,29.19,29.23,120900.0,28.5819,28.621,28.533,28.5721,120900.0
2014-10-20 13:05:00,29.23,29.29,29.21,29.27,128000.0,28.5721,28.6308,28.5526,28.6112,128000.0
2014-10-20 13:10:00,29.27,29.34,29.27,29.32,213300.0,28.6112,28.6796,28.6112,28.6601,213300.0
2014-10-20 13:15:00,29.31,29.33,29.26,29.29,140800.0,28.6503,28.6699,28.6014,28.6308,140800.0
2014-10-20 13:20:00,29.29,29.32,29.27,29.3,129700.0,28.6308,28.6601,28.6112,28.6405,129700.0
2014-10-20 13:25:00,29.3,29.34,29.27,29.34,181200.0,28.6405,28.6796,28.6112,28.6796,181200.0
2014-10-20 13:30:00,29.33,29.36,29.29,29.33,194000.0,28.6699,28.6992,28.6308,28.6699,194000.0
2014-10-20 13:35:00,29.33,29.35,29.29,29.34,166100.0,28.6699,28.6894,28.6308,28.6796,166100.0
2014-10-20 13:40:00,29.35,29.35,29.31,29.34,144500.0,28.6894,28.6894,28.6503,28.6796,144500.0
2014-10-20 13:45:00,29.33,29.35,29.29,29.3,152700.0,28.6699,28.6894,28.6308,28.6405,152700.0
2014-10-20 13:50:00,29.31,29.38,29.3,29.32,155000.0,28.6503,28.7187,28.6405,28.6601,155000.0
2014-10-20 13:55:00,29.32,29.42,29.31,29.35,322000.0,28.6601,28.7578,28.6503,28.6894,322000.0
2014-10-20 14:00:00,29.34,29.46,29.34,29.39,215000.0,28.6796,28.7969,28.6796,28.7285,215000.0
2014-10-20 14:05:00,29.39,29.45,29.37,29.43,103800.0,28.7285,28.7872,28.709,28.7676,103800.0
2014-10-20 14:10:00,29.43,29.49,29.42,29.49,195500.0,28.7676,28.8263,28.7578,28.8263,195500.0
2014-10-20 14:15:00,29.49,29.5,29.45,29.46,129900.0,28.8263,28.836,28.7872,28.7969,129900.0
2014-10-20 14:20:00,29.46,29.53,29.45,29.48,171800.0,28.7969,28.8654,28.7872,28.8165,171800.0
2014-10-20 14:25:00,29.48,29.52,29.45,29.52,181800.0,28.8165,28.8556,28.7872,28.8556,181800.0
2014-10-20 14:30:00,29.52,29.58,29.5,29.51,211600.0,28.8556,28.9142,28.836,28.8458,211600.0
2014-10-20 14:35:00,29.51,29.57,29.5,29.52,182300.0,28.8458,28.9045,28.836,28.8556,182300.0
2014-10-20 14:40:00,29.52,29.59,29.5,29.53,188700.0,28.8556,28.924,28.836,28.8654,188700.0
2014-10-20 14:45:00,29.53,29.53,29.46,29.48,200500.0,28.8654,28.8654,28.7969,28.8165,200500.0
2014-10-20 14:50:00,29.49,29.49,29.42,29.49,169400.0,28.8263,28.8263,28.7578,28.8263,169400.0
2014-10-20 14:55:00,29.49,29.49,29.44,29.46,75800.0,28.8263,28.8263,28.7774,28.7969,75800.0
2014-10-20 15:00:00,29.47,29.59,29.47,29.59,188400.0,28.8067,28.924,28.8067,28.924,188400.0
2014-10-20 15:05:00,29.58,29.7,29.58,29.66,510100.0,28.9142,29.0315,28.9142,28.9924,510100.0
2014-10-20 15:10:00,29.66,29.69,29.61,29.62,290400.0,28.9924,29.0218,28.9436,28.9533,290400.0
2014-10-20 15:15:00,29.63,29.73,29.63,29.69,277900.0,28.9631,29.0609,28.9631,29.0218,277900.0
2014-10-20 15:20:00,29.7,29.7,29.63,29.67,288900.0,29.0315,29.0315,28.9631,29.0022,288900.0
2014-10-20 15:25:00,29.68,29.68,29.59,29.62,296800.0,29.012,29.012,28.924,28.9533,296800.0
2014-10-20 15:30:00,29.62,29.67,29.6,29.64,225900.0,28.9533,29.0022,28.9338,28.9729,225900.0
2014-10-20 15:35:00,29.64,29.66,29.56,29.57,402800.0,28.9729,28.9924,28.8947,28.9045,402800.0
2014-10-20 15:40:00,29.58,29.68,29.57,29.67,433800.0,28.9142,29.012,28.9045,29.0022,433800.0
2014-10-20 15:45:00,29.68,29.69,29.64,29.65,368200.0,29.012,29.0218,28.9729,28.9827,368200.0
2014-10-20 15:50:00,29.66,29.7,29.66,29.69,402900.0,28.9924,29.0315,28.9924,29.0218,402900.0
2014-10-20 15:55:00,29.69,29.7,29.67,29.69,751800.0,29.0218,29.0315,29.0022,29.0218,751800.0
2014-10-21 09:30:00,30.32,30.52,30.3,30.43,1337500.0,29.6376,29.8331,29.618,29.7451,1337500.0
2014-10-21 09:35:00,30.43,30.44,30.25,30.37,726100.0,29.7451,29.7549,29.5692,29.6864,726100.0
2014-10-21 09:40:00,30.37,30.38,30.21,30.31,893700.0,29.6864,29.6962,29.5301,29.6278,893700.0
2014-10-21 09:45:00,30.31,30.36,30.16,30.25,547700.0,29.6278,29.6767,29.4812,29.5692,547700.0
2014-10-21 09:50:00,30.26,30.47,30.26,30.37,711500.0,29.5789,29.7842,29.5789,29.6864,711500.0
2014-10-21 09:55:00,30.38,30.41,30.32,30.38,398000.0,29.6962,29.7255,29.6376,29.6962,398000.0
2014-10-21 10:00:00,30.38,30.48,30.37,30.43,635300.0,29.6962,29.794,29.6864,29.7451,635300.0
2014-10-21 10:05:00,30.43,30.5,30.41,30.45,717100.0,29.7451,29.8135,29.7255,29.7646,717100.0
2014-10-21 10:10:00,30.45,30.5,30.42,30.5,335600.0,29.7646,29.8135,29.7353,29.8135,335600.0
2014-10-21 10:15:00,30.49,30.51,30.33,30.36,622700.0,29.8037,29.8233,29.6473,29.6767,622700.0
2014-10-21 10:20:00,30.36,30.46,30.35,30.45,374400.0,29.6767,29.7744,29.6669,29.7646,374400.0
2014-10-21 10:25:00,30.45,30.5,30.41,30.49,425500.0,29.7646,29.8135,29.7255,29.8037,425500.0
2014-10-21 10:30:00,30.49,30.56,30.44,30.49,453100.0,29.8037,29.8722,29.7549,29.8037,453100.0
2014-10-21 10:35:00,30.49,30.6,30.47,30.55,987100.0,29.8037,29.9113,29.7842,29.8624,987100.0
2014-10-21 10:40:00,30.54,30.85,30.53,30.76,1614100.0,29.8526,30.1556,29.8428,30.0677,1614100.0
2014-10-21 10:45:00,30.76,30.81,30.61,30.72,751000.0,30.0677,30.1165,29.921,30.0286,751000.0
2014-10-21 10:50:00,30.72,30.9,30.7,30.83,1068100.0,30.0286,30.2045,30.009,30.1361,1068100.0
2014-10-21 10:55:00,30.83,30.89,30.73,30.85,410300.0,30.1361,30.1947,30.0383,30.1556,410300.0
2014-10-21 11:00:00,30.86,30.93,30.79,30.9,390500.0,30.1654,30.2338,30.097,30.2045,390500.0
2014-10-21 11:05:00,30.91,30.93,30.76,30.78,455100.0,30.2143,30.2338,30.0677,30.0872,455100.0
2014-10-21 11:10:00,30.77,30.78,30.64,30.65,378900.0,30.0774,30.0872,29.9504,29.9601,378900.0
2014-10-21 11:15:00,30.65,30.67,30.55,30.6,342200.0,29.9601,29.9797,29.8624,29.9113,342200.0
2014-10-21 11:20:00,30.6,30.65,30.58,30.59,277000.0,29.9113,29.9601,29.8917,29.9015,277000.0
2014-10-21 11:25:00,30.58,30.6,30.41,30.53,648700.0,29.8917,29.9113,29.7255,29.8428,648700.0
2014-10-21 11:30:00,30.54,30.6,30.52,30.55,260300.0,29.8526,29.9113,29.8331,29.8624,260300.0
2014-10-21 11:35:00,30.55,30.67,30.55,30.55,371900.0,29.8624,29.9797,29.8624,29.8624,371900.0
2014-10-21 11:40:00,30.55,30.65,30.55,30.6,445500.0,29.8624,29.9601,29.8624,29.9113,445500.0
2014-10-21 11:45:00,30.59,30.61,30.54,30.54,184600.0,29.9015,29.921,29.8526,29.8526,184600.0
2014-10-21 11:50:00,30.54,30.6,30.53,30.56,169400.0,29.8526,29.9113,29.8428,29.8722,169400.0
2014-10-21 11:55:00,30.57,30.63,30.55,30.59,230400.0,29.8819,29.9406,29.8624,29.9015,230400.0
2014-10-21 12:00:00,30.59,30.63,30.55,30.59,152300.0,29.9015,29.9406,29.8624,29.9015,152300.0
2014-10-21 12:05:00,30.59,30.71,30.59,30.71,346700.0,29.9015,30.0188,29.9015,30.0188,346700.0
2014-10-21 12:10:00,30.71,30.75,30.62,30.67,594200.0,30.0188,30.0579,29.9308,29.9797,594200.0
2014-10-21 12:15:00,30.67,30.73,30.66,30.71,230900.0,29.9797,30.0383,29.9699,30.0188,230900.0
2014-10-21 12:20:00,30.71,30.71,30.63,30.64,253900.0,30.0188,30.0188,29.9406,29.9504,253900.0
2014-10-21 12:25:00,30.64,30.71,30.63,30.69,241200.0,29.9504,30.0188,29.9406,29.9992,241200.0
2014-10-21 12:30:00,30.69,30.73,30.67,30.72,396400.0,29.9992,30.0383,29.9797,30.0286,396400.0
2014-10-21 12:35:00,30.72,30.72,30.67,30.7,195800.0,30.0286,30.0286,29.9797,30.009,195800.0
2014-10-21 12:40:00,30.7,30.72,30.61,30.65,241200.0,30.009,30.0286,29.921,29.9601,241200.0
2014-10-21 12:45:00,30.65,30.66,30.57,30.63,201500.0,29.9601,29.9699,29.8819,29.9406,201500.0
2014-10-21 12:50:00,30.63,30.64,30.58,30.62,142000.0,29.9406,29.9504,29.8917,29.9308,142000.0
2014-10-21 12:55:00,30.61,30.63,30.54,30.63,220800.0,29.921,29.9406,29.8526,29.9406,220800.0
2014-10-21 13:00:00,30.62,30.64,30.6,30.64,176600.0,29.9308,29.9504,29.9113,29.9504,176600.0
2014-10-21 13:05:00,30.64,30.66,30.62,30.65,159900.0,29.9504,29.9699,29.9308,29.9601,159900.0
2014-10-21 13:10:00,30.66,30.68,30.58,30.62,195700.0,29.9699,29.9895,29.8917,29.9308,195700.0
2014-10-21 13:15:00,30.61,30.62,30.55,30.6,253700.0,29.921,29.9308,29.8624,29.9113,253700.0
2014-10-21 13:20:00,30.6,30.63,30.54,30.55,206700.0,29.9113,29.9406,29.8526,29.8624,206700.0
2014-10-21 13:25:00,30.55,30.58,30.53,30.55,153700.0,29.8624,29.8917,29.8428,29.8624,153700.0
2014-10-21 13:30:00,30.55,30.68,30.55,30.65,288600.0,29.8624,29.9895,29.8624,29.9601,288600.0
2014-10-21 13:35:00,30.65,30.68,30.6,30.66,137200.0,29.9601,29.9895,29.9113,29.9699,137200.0
2014-10-21 13:40:00,30.65,30.73,30.63,30.71,335000.0,29.9601,30.0383,29.9406,30.0188,335000.0
2014-10-21 13:45:00,30.71,30.71,30.66,30.67,208500.0,30.0188,30.0188,29.9699,29.9797,208500.0
2014-10-21 13:50:00,30.67,30.74,30.66,30.66,350400.0,29.9797,30.0481,29.9699,29.9699,350400.0
2014-10-21 13:55:00,30.66,30.68,30.59,30.59,321800.0,29.9699,29.9895,29.9015,29.9015,321800.0
2014-10-21 14:00:00,30.59,30.6,30.51,30.54,270100.0,29.9015,29.9113,29.8233,29.8526,270100.0
2014-10-21 14:05:00,30.55,30.65,30.54,30.65,471200.0,29.8624,29.9601,29.8526,29.9601,471200.0
2014-10-21 14:10:00,30.65,30.67,30.61,30.66,279400.0,29.9601,29.9797,29.921,29.9699,279400.0
2014-10-21 14:15:00,30.67,30.7,30.63,30.69,303500.0,29.9797,30.009,29.9406,29.9992,303500.0
2014-10-21 14:20:00,30.69,30.77,30.69,30.77,295000.0,29.9992,30.0774,29.9992,30.0774,295000.0
2014-10-21 14:25:00,30.77,30.85,30.76,30.84,318500.0,30.0774,30.1556,30.0677,30.1459,318500.0
2014-10-21 14:30:00,30.84,30.94,30.83,30.89,476700.0,30.1459,30.2436,30.1361,30.1947,476700.0
2014-10-21 14:35:00,30.89,30.94,30.89,30.93,285000.0,30.1947,30.2436,30.1947,30.2338,285000.0
2014-10-21 14:40:00,30.92,30.96,30.92,30.92,279200.0,30.2241,30.2632,30.2241,30.2241,279200.0
2014-10-21 14:45:00,30.93,30.94,30.84,30.93,286500.0,30.2338,30.2436,30.1459,30.2338,286500.0
2014-10-21 14:50:00,30.93,30.97,30.88,30.97,180500.0,30.2338,30.2729,30.185,30.2729,180500.0
2014-10-21 14:55:00,30.96,31.04,30.93,30.97,570400.0,30.2632,30.3414,30.2338,30.2729,570400.0
2014-10-21 15:00:00,30.96,31.09,30.95,31.08,288400.0,30.2632,30.3902,30.2534,30.3805,288400.0
2014-10-21 15:05:00,31.08,31.11,31.03,31.11,304300.0,30.3805,30.4098,30.3316,30.4098,304300.0
2014-10-21 15:10:00,31.11,31.27,31.1,31.25,457800.0,30.4098,30.5662,30.4,30.5466,457800.0
2014-10-21 15:15:00,31.25,31.34,31.19,31.24,625800.0,30.5466,30.6346,30.488,30.5369,625800.0
2014-10-21 15:20:00,31.24,31.29,31.2,31.24,477200.0,30.5369,30.5857,30.4978,30.5369,477200.0
2014-10-21 15:25:00,31.24,31.29,31.22,31.24,293500.0,30.5369,30.5857,30.5173,30.5369,293500.0
2014-10-21 15:30:00,31.24,31.24,31.14,31.17,1083600.0,30.5369,30.5369,30.4391,30.4684,1083600.0
2014-10-21 15:35:00,31.17,31.17,31.09,31.1,563200.0,30.4684,30.4684,30.3902,30.4,563200.0
2014-10-21 15:40:00,31.1,31.12,31.02,31.04,674300.0,30.4,30.4196,30.3218,30.3414,674300.0
2014-10-21 15:45:00,31.05,31.11,31.04,31.11,594200.0,30.3511,30.4098,30.3414,30.4098,594200.0
2014-10-21 15:50:00,31.11,31.16,31.1,31.16,814000.0,30.4098,30.4587,30.4,30.4587,814000.0
2014-10-21 15:55:00,31.16,31.19,31.11,31.19,1429800.0,30.4587,30.488,30.4098,30.488,1429800.0
2014-10-22 09:30:00,31.52,31.55,31.3,31.32,777000.0,30.8106,30.8399,30.5955,30.6151,777000.0
2014-10-22 09:35:00,31.31,31.35,31.07,31.16,759500.0,30.6053,30.6444,30.3707,30.4587,759500.0
2014-10-22 09:40:00,31.16,31.45,31.15,31.44,503400.0,30.4587,30.7421,30.4489,30.7324,503400.0
2014-10-22 09:45:00,31.44,31.49,31.21,31.25,554000.0,30.7324,30.7812,30.5075,30.5466,554000.0
2014-10-22 09:50:00,31.26,31.43,31.26,31.4,452700.0,30.5564,30.7226,30.5564,30.6933,452700.0
2014-10-22 09:55:00,31.41,31.41,31.23,31.25,492700.0,30.703,30.703,30.5271,30.5466,492700.0
2014-10-22 10:00:00,31.26,31.29,30.91,31.04,934400.0,30.5564,30.5857,30.2143,30.3414,934400.0
2014-10-22 10:05:00,31.03,31.04,30.84,30.86,737500.0,30.3316,30.3414,30.1459,30.1654,737500.0
2014-10-22 10:10:00,30.86,30.95,30.82,30.88,482000.0,30.1654,30.2534,30.1263,30.185,482000.0
2014-10-22 10:15:00,30.89,31.16,30.86,31.15,507000.0,30.1947,30.4587,30.1654,30.4489,507000.0
2014-10-22 10:20:00,31.15,31.17,31.06,31.08,400900.0,30.4489,30.4684,30.3609,30.3805,400900.0
2014-10-22 10:25:00,31.08,31.13,31.04,31.07,328600.0,30.3805,30.4293,30.3414,30.3707,328600.0
2014-10-22 10:30:00,31.07,31.1,30.91,31.09,362000.0,30.3707,30.4,30.2143,30.3902,362000.0
2014-10-22 10:35:00,31.08,31.08,30.96,30.99,208600.0,30.3805,30.3805,30.2632,30.2925,208600.0
2014-10-22 10:40:00,30.99,31.1,30.98,31.08,243500.0,30.2925,30.4,30.2827,30.3805,243500.0
2014-10-22 10:45:00,31.07,31.12,30.99,31.08,357600.0,30.3707,30.4196,30.2925,30.3805,357600.0
2014-10-22 10:50:00,31.08,31.14,31.04,31.11,278000.0,30.3805,30.4391,30.3414,30.4098,278000.0
2014-10-22 10:55:00,31.1,31.15,31.09,31.12,179900.0,30.4,30.4489,30.3902,30.4196,179900.0
2014-10-22 11:00:00,31.12,31.2,31.05,31.05,252400.0,30.4196,30.4978,30.3511,30.3511,252400.0
2014-10-22 11:05:00,31.05,31.14,31.05,31.14,195500.0,30.3511,30.4391,30.3511,30.4391,195500.0
2014-10-22 11:10:00,31.14,31.21,31.11,31.19,261800.0,30.4391,30.5075,30.4098,30.488,261800.0
2014-10-22 11:15:00,31.2,31.21,31.08,31.08,279100.0,30.4978,30.5075,30.3805,30.3805,279100.0
2014-10-22 11:20:00,31.09,31.16,31.07,31.08,169700.0,30.3902,30.4587,30.3707,30.3805,169700.0
2014-10-22 11:25:00,31.08,31.08,31.0,31.04,227100.0,30.3805,30.3805,30.3023,30.3414,227100.0
2014-10-22 11:30:00,31.04,31.08,31.0,31.08,243700.0,30.3414,30.3805,30.3023,30.3805,243700.0
2014-10-22 11:35:00,31.07,31.09,30.88,30.89,305600.0,30.3707,30.3902,30.185,30.1947,305600.0
2014-10-22 11:40:00,30.9,31.04,30.9,31.01,160300.0,30.2045,30.3414,30.2045,30.312,160300.0
2014-10-22 11:45:00,31.01,31.09,30.95,30.96,118100.0,30.312,30.3902,30.2534,30.2632,118100.0
2014-10-22 11:50:00,30.98,31.01,30.93,30.94,146000.0,30.2827,30.312,30.2338,30.2436,146000.0
2014-10-22 11:55:00,30.94,31.0,30.9,30.94,202100.0,30.2436,30.3023,30.2045,30.2436,202100.0
2014-10-22 12:00:00,30.93,31.01,30.93,30.99,167500.0,30.2338,30.312,30.2338,30.2925,167500.0
2014-10-22 12:05:00,30.99,31.06,30.91,31.03,259000.0,30.2925,30.3609,30.2143,30.3316,259000.0
2014-10-22 12:10:00,31.02,31.04,30.93,30.94,178100.0,30.3218,30.3414,30.2338,30.2436,178100.0
2014-10-22 12:15:00,30.95,30.96,30.82,30.85,233300.0,30.2534,30.2632,30.1263,30.1556,233300.0
2014-10-22 12:20:00,30.84,30.89,30.82,30.86,380200.0,30.1459,30.1947,30.1263,30.1654,380200.0
2014-10-22 12:25:00,30.86,30.9,30.8,30.88,267400.0,30.1654,30.2045,30.1068,30.185,267400.0
2014-10-22 12:30:00,30.88,30.95,30.84,30.87,253700.0,30.185,30.2534,30.1459,30.1752,253700.0
2014-10-22 12:35:00,30.87,30.9,30.76,30.77,270700.0,30.1752,30.2045,30.0677,30.0774,270700.0
2014-10-22 12:40:00,30.77,30.8,30.65,30.66,286400.0,30.0774,30.1068,29.9601,29.9699,286400.0
2014-10-22 12:45:00,30.66,30.78,30.65,30.67,299100.0,29.9699,30.0872,29.9601,29.9797,299100.0
2014-10-22 12:50:00,30.68,30.76,30.62,30.71,260400.0,29.9895,30.0677,29.9308,30.0188,260400.0
2014-10-22 12:55:00,30.71,30.84,30.69,30.82,138400.0,30.0188,30.1459,29.9992,30.1263,138400.0
2014-10-22 13:00:00,30.82,30.84,30.71,30.76,201700.0,30.1263,30.1459,30.0188,30.0677,201700.0
2014-10-22 13:05:00,30.77,30.85,30.72,30.84,139400.0,30.0774,30.1556,30.0286,30.1459,139400.0
2014-10-22 13:10:00,30.84,30.85,30.77,30.8,164700.0,30.1459,30.1556,30.0774,30.1068,164700.0
2014-10-22 13:15:00,30.81,30.87,30.77,30.81,116600.0,30.1165,30.1752,30.0774,30.1165,116600.0
2014-10-22 13:20:00,30.82,30.84,30.68,30.68,195700.0,30.1263,30.1459,29.9895,29.9895,195700.0
2014-10-22 13:25:00,30.68,30.72,30.65,30.69,132500.0,29.9895,30.0286,29.9601,29.9992,132500.0
2014-10-22 13:30:00,30.69,30.7,30.62,30.64,205300.0,29.9992,30.009,29.9308,29.9504,205300.0
2014-10-22 13:35:00,30.64,30.74,30.62,30.64,211800.0,29.9504,30.0481,29.9308,29.9504,211800.0
2014-10-22 13:40:00,30.64,30.7,30.63,30.67,133500.0,29.9504,30.009,29.9406,29.9797,133500.0
2014-10-22 13:45:00,30.67,30.69,30.55,30.56,174000.0,29.9797,29.9992,29.8624,29.8722,174000.0
2014-10-22 13:50:00,30.56,30.68,30.53,30.67,234600.0,29.8722,29.9895,29.8428,29.9797,234600.0
2014-10-22 13:55:00,30.67,30.68,30.57,30.64,193200.0,29.9797,29.9895,29.8819,29.9504,193200.0
2014-10-22 14:00:00,30.64,30.64,30.52,30.54,204300.0,29.9504,29.9504,29.8331,29.8526,204300.0
2014-10-22 14:05:00,30.53,30.61,30.5,30.59,162600.0,29.8428,29.921,29.8135,29.9015,162600.0
2014-10-22 14:10:00,30.59,30.65,30.58,30.63,112500.0,29.9015,29.9601,29.8917,29.9406,112500.0
2014-10-22 14:15:00,30.62,30.67,30.57,30.64,109400.0,29.9308,29.9797,29.8819,29.9504,109400.0
2014-10-22 14:20:00,30.64,30.66,30.52,30.53,221600.0,29.9504,29.9699,29.8331,29.8428,221600.0
2014-10-22 14:25:00,30.52,30.56,30.49,30.51,347600.0,29.8331,29.8722,29.8037,29.8233,347600.0
2014-10-22 14:30:00,30.51,30.53,30.32,30.39,364100.0,29.8233,29.8428,29.6376,29.706,364100.0
2014-10-22 14:35:00,30.39,30.45,30.34,30.4,228800.0,29.706,29.7646,29.6571,29.7158,228800.0
2014-10-22 14:40:00,30.4,30.52,30.4,30.49,299600.0,29.7158,29.8331,29.7158,29.8037,299600.0
2014-10-22 14:45:00,30.49,30.62,30.47,30.57,243700.0,29.8037,29.9308,29.7842,29.8819,243700.0
2014-10-22 14:50:00,30.57,30.57,30.47,30.49,130700.0,29.8819,29.8819,29.7842,29.8037,130700.0
2014-10-22 14:55:00,30.49,30.65,30.49,30.65,179300.0,29.8037,29.9601,29.8037,29.9601,179300.0
2014-10-22 15:00:00,30.65,30.72,30.62,30.7,298800.0,29.9601,30.0286,29.9308,30.009,298800.0
2014-10-22 15:05:00,30.71,30.74,30.66,30.7,207000.0,30.0188,30.0481,29.9699,30.009,207000.0
2014-10-22 15:10:00,30.69,30.72,30.64,30.67,271400.0,29.9992,30.0286,29.9504,29.9797,271400.0
2014-10-22 15:15:00,30.66,30.7,30.62,30.64,157600.0,29.9699,30.009,29.9308,29.9504,157600.0
2014-10-22 15:20:00,30.65,30.68,30.58,30.62,224800.0,29.9601,29.9895,29.8917,29.9308,224800.0
2014-10-22 15:25:00,30.61,30.65,30.6,30.62,151200.0,29.921,29.9601,29.9113,29.9308,151200.0
2014-10-22 15:30:00,30.62,30.62,30.53,30.54,261700.0,29.9308,29.9308,29.8428,29.8526,261700.0
2014-10-22 15:35:00,30.54,30.56,30.49,30.51,373100.0,29.8526,29.8722,29.8037,29.8233,373100.0
2014-10-22 15:40:00,30.52,30.54,30.45,30.46,239400.0,29.8331,29.8526,29.7646,29.7744,239400.0
2014-10-22 15:45:00,30.46,30.5,30.44,30.48,426200.0,29.7744,29.8135,29.7549,29.794,426200.0
2014-10-22 15:50:00,30.47,30.61,30.45,30.61,756200.0,29.7842,29.921,29.7646,29.921,756200.0
2014-10-22 15:55:00,30.61,30.61,30.54,30.56,1113300.0,29.921,29.921,29.8526,29.8722,1113300.0
2014-10-23 09:30:00,31.04,31.1,30.99,31.07,812300.0,30.3414,30.4,30.2925,30.3707,812300.0
2014-10-23 09:35:00,31.04,31.06,30.86,30.94,455200.0,30.3414,30.3609,30.1654,30.2436,455200.0
2014-10-23 09:40:00,30.93,31.04,30.86,31.01,880900.0,30.2338,30.3414,30.1654,30.312,880900.0
2014-10-23 09:45:00,31.0,31.05,30.93,31.0,351400.0,30.3023,30.3511,30.2338,30.3023,351400.0
2014-10-23 09:50:00,31.0,31.05,30.89,31.0,511300.0,30.3023,30.3511,30.1947,30.3023,511300.0
2014-10-23 09:55:00,31.01,31.01,30.87,30.88,286100.0,30.312,30.312,30.1752,30.185,286100.0
2014-10-23 10:00:00,30.87,31.14,30.86,31.12,455500.0,30.1752,30.4391,30.1654,30.4196,455500.0
2014-10-23 10:05:00,31.12,31.18,31.01,31.1,413400.0,30.4196,30.4782,30.312,30.4,413400.0
2014-10-23 10:10:00,31.11,31.27,31.09,31.25,565600.0,30.4098,30.5662,30.3902,30.5466,565600.0
2014-10-23 10:15:00,31.25,31.37,31.24,31.27,390500.0,30.5466,30.6639,30.5369,30.5662,390500.0
2014-10-23 10:20:00,31.28,31.29,31.12,31.13,255600.0,30.576,30.5857,30.4196,30.4293,255600.0
2014-10-23 10:25:00,31.14,31.21,31.06,31.14,285000.0,30.4391,30.5075,30.3609,30.4391,285000.0
2014-10-23 10:30:00,31.15,31.2,31.13,31.19,163600.0,30.4489,30.4978,30.4293,30.488,163600.0
2014-10-23 10:35:00,31.19,31.2,31.07,31.08,301100.0,30.488,30.4978,30.3707,30.3805,301100.0
2014-10-23 10:40:00,31.08,31.09,31.0,31.01,214800.0,30.3805,30.3902,30.3023,30.312,214800.0
2014-10-23 10:45:00,31.01,31.16,30.98,31.12,300400.0,30.312,30.4587,30.2827,30.4196,300400.0
2014-10-23 10:50:00,31.12,31.17,31.08,31.09,154600.0,30.4196,30.4684,30.3805,30.3902,154600.0
2014-10-23 10:55:00,31.09,31.11,31.06,31.1,119700.0,30.3902,30.4098,30.3609,30.4,119700.0
2014-10-23 11:00:00,31.1,31.13,31.07,31.08,175600.0,30.4,30.4293,30.3707,30.3805,175600.0
2014-10-23 11:05:00,31.09,31.18,31.09,31.16,258300.0,30.3902,30.4782,30.3902,30.4587,258300.0
2014-10-23 11:10:00,31.17,31.18,31.1,31.16,145100.0,30.4684,30.4782,30.4,30.4587,145100.0
2014-10-23 11:15:00,31.16,31.16,31.06,31.07,214900.0,30.4587,30.4587,30.3609,30.3707,214900.0
2014-10-23 11:20:00,31.07,31.16,31.06,31.16,102500.0,30.3707,30.4587,30.3609,30.4587,102500.0
2014-10-23 11:25:00,31.16,31.2,31.13,31.14,219900.0,30.4587,30.4978,30.4293,30.4391,219900.0
2014-10-23 11:30:00,31.13,31.17,31.11,31.14,114300.0,30.4293,30.4684,30.4098,30.4391,114300.0
2014-10-23 11:35:00,31.14,31.14,31.03,31.04,241000.0,30.4391,30.4391,30.3316,30.3414,241000.0
2014-10-23 11:40:00,31.05,31.07,31.02,31.03,166500.0,30.3511,30.3707,30.3218,30.3316,166500.0
2014-10-23 11:45:00,31.03,31.04,30.98,31.03,236100.0,30.3316,30.3414,30.2827,30.3316,236100.0
2014-10-23 11:50:00,31.02,31.06,30.99,31.04,392700.0,30.3218,30.3609,30.2925,30.3414,392700.0
2014-10-23 11:55:00,31.05,31.06,31.01,31.03,196700.0,30.3511,30.3609,30.312,30.3316,196700.0
2014-10-23 12:00:00,31.04,31.11,31.03,31.09,160500.0,30.3414,30.4098,30.3316,30.3902,160500.0
2014-10-23 12:05:00,31.08,31.11,31.06,31.09,193700.0,30.3805,30.4098,30.3609,30.3902,193700.0
2014-10-23 12:10:00,31.08,31.1,31.05,31.08,107900.0,30.3805,30.4,30.3511,30.3805,107900.0
2014-10-23 12:15:00,31.09,31.11,31.06,31.08,104500.0,30.3902,30.4098,30.3609,30.3805,104500.0
2014-10-23 12:20:00,31.08,31.1,31.02,31.08,114500.0,30.3805,30.4,30.3218,30.3805,114500.0
2014-10-23 12:25:00,31.08,31.11,31.05,31.1,145200.0,30.3805,30.4098,30.3511,30.4,145200.0
2014-10-23 12:30:00,31.09,31.09,31.01,31.07,127000.0,30.3902,30.3902,30.312,30.3707,127000.0
2014-10-23 12:35:00,31.07,31.07,31.01,31.05,96500.0,30.3707,30.3707,30.312,30.3511,96500.0
2014-10-23 12:40:00,31.05,31.07,31.02,31.06,79800.0,30.3511,30.3707,30.3218,30.3609,79800.0
2014-10-23 12:45:00,31.06,31.08,31.02,31.02,135800.0,30.3609,30.3805,30.3218,30.3218,135800.0
2014-10-23 12:50:00,31.03,31.08,31.03,31.07,145900.0,30.3316,30.3805,30.3316,30.3707,145900.0
2014-10-23 12:55:00,31.06,31.06,30.98,31.02,134500.0,30.3609,30.3609,30.2827,30.3218,134500.0
2014-10-23 13:00:00,31.04,31.05,30.98,31.01,133000.0,30.3414,30.3511,30.2827,30.312,133000.0
2014-10-23 13:05:00,31.01,31.07,31.0,31.03,134300.0,30.312,30.3707,30.3023,30.3316,134300.0
2014-10-23 13:10:00,31.03,31.03,30.97,31.0,95400.0,30.3316,30.3316,30.2729,30.3023,95400.0
2014-10-23 13:15:00,31.0,31.02,30.95,30.96,159500.0,30.3023,30.3218,30.2534,30.2632,159500.0
2014-10-23 13:20:00,30.96,30.96,30.87,30.9,361100.0,30.2632,30.2632,30.1752,30.2045,361100.0
2014-10-23 13:25:00,30.91,30.98,30.88,30.96,117100.0,30.2143,30.2827,30.185,30.2632,117100.0
2014-10-23 13:30:00,30.96,30.98,30.91,30.94,139200.0,30.2632,30.2827,30.2143,30.2436,139200.0
2014-10-23 13:35:00,30.94,30.94,30.91,30.93,77800.0,30.2436,30.2436,30.2143,30.2338,77800.0
2014-10-23 13:40:00,30.93,30.94,30.9,30.93,88900.0,30.2338,30.2436,30.2045,30.2338,88900.0
2014-10-23 13:45:00,30.93,30.99,30.9,30.98,134000.0,30.2338,30.2925,30.2045,30.2827,134000.0
2014-10-23 13:50:00,30.98,30.99,30.95,30.98,137100.0,30.2827,30.2925,30.2534,30.2827,137100.0
2014-10-23 13:55:00,30.98,31.0,30.96,30.96,208800.0,30.2827,30.3023,30.2632,30.2632,208800.0
2014-10-23 14:00:00,30.96,31.01,30.95,31.0,189900.0,30.2632,30.312,30.2534,30.3023,189900.0
2014-10-23 14:05:00,31.0,31.03,30.98,31.03,199800.0,30.3023,30.3316,30.2827,30.3316,199800.0
2014-10-23 14:10:00,31.03,31.06,31.01,31.03,336600.0,30.3316,30.3609,30.312,30.3316,336600.0
2014-10-23 14:15:00,31.03,31.06,30.99,31.05,188500.0,30.3316,30.3609,30.2925,30.3511,188500.0
2014-10-23 14:20:00,31.06,31.08,31.01,31.08,140800.0,30.3609,30.3805,30.312,30.3805,140800.0
2014-10-23 14:25:00,31.08,31.09,31.03,31.07,307500.0,30.3805,30.3902,30.3316,30.3707,307500.0
2014-10-23 14:30:00,31.05,31.06,30.98,31.0,210100.0,30.3511,30.3609,30.2827,30.3023,210100.0
2014-10-23 14:35:00,31.0,31.01,30.95,30.98,175400.0,30.3023,30.312,30.2534,30.2827,175400.0
2014-10-23 14:40:00,30.97,30.98,30.87,30.9,376000.0,30.2729,30.2827,30.1752,30.2045,376000.0
2014-10-23 14:45:00,30.9,30.95,30.89,30.9,149300.0,30.2045,30.2534,30.1947,30.2045,149300.0
2014-10-23 14:50:00,30.91,30.91,30.63,30.73,540000.0,30.2143,30.2143,29.9406,30.0383,540000.0
2014-10-23 14:55:00,30.73,30.76,30.57,30.75,482900.0,30.0383,30.0677,29.8819,30.0579,482900.0
2014-10-23 15:00:00,30.75,30.76,30.6,30.6,370200.0,30.0579,30.0677,29.9113,29.9113,370200.0
2014-10-23 15:05:00,30.59,30.75,30.59,30.71,287100.0,29.9015,30.0579,29.9015,30.0188,287100.0
2014-10-23 15:10:00,30.71,30.86,30.68,30.85,382900.0,30.0188,30.1654,29.9895,30.1556,382900.0
2014-10-23 15:15:00,30.85,30.91,30.84,30.85,418600.0,30.1556,30.2143,30.1459,30.1556,418600.0
2014-10-23 15:20:00,30.86,30.88,30.78,30.86,323500.0,30.1654,30.185,30.0872,30.1654,323500.0
2014-10-23 15:25:00,30.85,30.87,30.81,30.83,175600.0,30.1556,30.1752,30.1165,30.1361,175600.0
2014-10-23 15:30:00,30.83,30.98,30.82,30.98,237000.0,30.1361,30.2827,30.1263,30.2827,237000.0
2014-10-23 15:35:00,30.98,30.99,30.91,30.95,283500.0,30.2827,30.2925,30.2143,30.2534,283500.0
2014-10-23 15:40:00,30.94,30.95,30.86,30.93,275500.0,30.2436,30.2534,30.1654,30.2338,275500.0
2014-10-23 15:45:00,30.93,30.95,30.89,30.95,252800.0,30.2338,30.2534,30.1947,30.2534,252800.0
2014-10-23 15:50:00,30.95,30.99,30.88,30.9,440800.0,30.2534,30.2925,30.185,30.2045,440800.0
2014-10-23 15:55:00,30.91,30.93,30.84,30.89,865300.0,30.2143,30.2338,30.1459,30.1947,865300.0
2014-10-24 09:30:00,30.91,30.98,30.7,30.84,461200.0,30.2143,30.2827,30.009,30.1459,461200.0
2014-10-24 09:35:00,30.84,30.91,30.79,30.84,588400.0,30.1459,30.2143,30.097,30.1459,588400.0
2014-10-24 09:40:00,30.85,30.96,30.79,30.94,240700.0,30.1556,30.2632,30.097,30.2436,240700.0
2014-10-24 09:45:00,30.93,30.93,30.79,30.9,228900.0,30.2338,30.2338,30.097,30.2045,228900.0
2014-10-24 09:50:00,30.89,30.91,30.83,30.85,147800.0,30.1947,30.2143,30.1361,30.1556,147800.0
2014-10-24 09:55:00,30.87,30.91,30.82,30.85,105000.0,30.1752,30.2143,30.1263,30.1556,105000.0
2014-10-24 10:00:00,30.85,30.95,30.76,30.78,355600.0,30.1556,30.2534,30.0677,30.0872,355600.0
2014-10-24 10:05:00,30.78,30.79,30.61,30.76,326400.0,30.0872,30.097,29.921,30.0677,326400.0
2014-10-24 10:10:00,30.76,30.84,30.71,30.84,190300.0,30.0677,30.1459,30.0188,30.1459,190300.0
2014-10-24 10:15:00,30.84,30.9,30.83,30.89,467300.0,30.1459,30.2045,30.1361,30.1947,467300.0
2014-10-24 10:20:00,30.89,30.91,30.81,30.85,234400.0,30.1947,30.2143,30.1165,30.1556,234400.0
2014-10-24 10:25:00,30.85,30.87,30.77,30.83,185700.0,30.1556,30.1752,30.0774,30.1361,185700.0
2014-10-24 10:30:00,30.83,31.08,30.83,31.05,409300.0,30.1361,30.3805,30.1361,30.3511,409300.0
2014-10-24 10:35:00,31.05,31.08,30.97,30.97,243200.0,30.3511,30.3805,30.2729,30.2729,243200.0
2014-10-24 10:40:00,30.98,31.03,30.98,31.0,160800.0,30.2827,30.3316,30.2827,30.3023,160800.0
2014-10-24 10:45:00,31.0,31.02,30.92,30.96,139400.0,30.3023,30.3218,30.2241,30.2632,139400.0
2014-10-24 10:50:00,30.95,31.0,30.91,30.92,193400.0,30.2534,30.3023,30.2143,30.2241,193400.0
2014-10-24 10:55:00,30.92,31.04,30.92,31.02,150800.0,30.2241,30.3414,30.2241,30.3218,150800.0
2014-10-24 11:00:00,31.02,31.05,30.97,30.98,307900.0,30.3218,30.3511,30.2729,30.2827,307900.0
2014-10-24 11:05:00,30.98,31.0,30.94,30.95,152700.0,30.2827,30.3023,30.2436,30.2534,152700.0
2014-10-24 11:10:00,30.96,31.0,30.92,30.92,120900.0,30.2632,30.3023,30.2241,30.2241,120900.0
2014-10-24 11:15:00,30.92,30.97,30.87,30.93,242600.0,30.2241,30.2729,30.1752,30.2338,242600.0
2014-10-24 11:20:00,30.93,30.97,30.93,30.95,384100.0,30.2338,30.2729,30.2338,30.2534,384100.0
2014-10-24 11:25:00,30.95,30.98,30.9,30.92,93000.0,30.2534,30.2827,30.2045,30.2241,93000.0
2014-10-24 11:30:00,30.93,30.94,30.84,30.86,171000.0,30.2338,30.2436,30.1459,30.1654,171000.0
2014-10-24 11:35:00,30.86,30.9,30.79,30.89,178300.0,30.1654,30.2045,30.097,30.1947,178300.0
2014-10-24 11:40:00,30.89,30.94,30.87,30.89,102300.0,30.1947,30.2436,30.1752,30.1947,102300.0
2014-10-24 11:45:00,30.89,30.94,30.88,30.92,72800.0,30.1947,30.2436,30.185,30.2241,72800.0
2014-10-24 11:50:00,30.92,30.93,30.88,30.89,58300.0,30.2241,30.2338,30.185,30.1947,58300.0
2014-10-24 11:55:00,30.88,30.9,30.85,30.9,71100.0,30.185,30.2045,30.1556,30.2045,71100.0
2014-10-24 12:00:00,30.9,30.91,30.86,30.89,40900.0,30.2045,30.2143,30.1654,30.1947,40900.0
2014-10-24 12:05:00,30.9,30.9,30.85,30.89,54600.0,30.2045,30.2045,30.1556,30.1947,54600.0
2014-10-24 12:10:00,30.89,30.91,30.85,30.9,98500.0,30.1947,30.2143,30.1556,30.2045,98500.0
2014-10-24 12:15:00,30.9,30.94,30.86,30.88,231500.0,30.2045,30.2436,30.1654,30.185,231500.0
2014-10-24 12:20:00,30.89,30.91,30.85,30.89,56300.0,30.1947,30.2143,30.1556,30.1947,56300.0
2014-10-24 12:25:00,30.88,30.91,30.86,30.91,54700.0,30.185,30.2143,30.1654,30.2143,54700.0
2014-10-24 12:30:00,30.91,30.93,30.87,30.92,105100.0,30.2143,30.2338,30.1752,30.2241,105100.0
2014-10-24 12:35:00,30.93,30.94,30.87,30.9,93800.0,30.2338,30.2436,30.1752,30.2045,93800.0
2014-10-24 12:40:00,30.9,30.92,30.87,30.89,79900.0,30.2045,30.2241,30.1752,30.1947,79900.0
2014-10-24 12:45:00,30.89,30.9,30.87,30.9,41200.0,30.1947,30.2045,30.1752,30.2045,41200.0
2014-10-24 12:50:00,30.89,30.89,30.81,30.81,138500.0,30.1947,30.1947,30.1165,30.1165,138500.0
2014-10-24 12:55:00,30.8,30.84,30.78,30.83,104300.0,30.1068,30.1459,30.0872,30.1361,104300.0
2014-10-24 13:00:00,30.83,30.86,30.79,30.79,75500.0,30.1361,30.1654,30.097,30.097,75500.0
2014-10-24 13:05:00,30.8,30.84,30.79,30.81,63200.0,30.1068,30.1459,30.097,30.1165,63200.0
2014-10-24 13:10:00,30.8,30.84,30.77,30.78,191400.0,30.1068,30.1459,30.0774,30.0872,191400.0
2014-10-24 13:15:00,30.78,30.79,30.74,30.75,99900.0,30.0872,30.097,30.0481,30.0579,99900.0
2014-10-24 13:20:00,30.75,30.81,30.74,30.78,125500.0,30.0579,30.1165,30.0481,30.0872,125500.0
2014-10-24 13:25:00,30.79,30.8,30.75,30.79,54500.0,30.097,30.1068,30.0579,30.097,54500.0
2014-10-24 13:30:00,30.78,30.84,30.76,30.83,172200.0,30.0872,30.1459,30.0677,30.1361,172200.0
2014-10-24 13:35:00,30.83,30.88,30.82,30.86,110900.0,30.1361,30.185,30.1263,30.1654,110900.0
2014-10-24 13:40:00,30.86,30.88,30.85,30.86,55800.0,30.1654,30.185,30.1556,30.1654,55800.0
2014-10-24 13:45:00,30.86,30.91,30.86,30.89,95200.0,30.1654,30.2143,30.1654,30.1947,95200.0
2014-10-24 13:50:00,30.89,30.91,30.88,30.89,91800.0,30.1947,30.2143,30.185,30.1947,91800.0
2014-10-24 13:55:00,30.89,30.9,30.83,30.84,110500.0,30.1947,30.2045,30.1361,30.1459,110500.0
2014-10-24 14:00:00,30.83,30.85,30.79,30.8,122800.0,30.1361,30.1556,30.097,30.1068,122800.0
2014-10-24 14:05:00,30.79,30.85,30.77,30.83,126400.0,30.097,30.1556,30.0774,30.1361,126400.0
2014-10-24 14:10:00,30.84,30.86,30.8,30.83,73000.0,30.1459,30.1654,30.1068,30.1361,73000.0
2014-10-24 14:15:00,30.83,30.86,30.82,30.84,74300.0,30.1361,30.1654,30.1263,30.1459,74300.0
2014-10-24 14:20:00,30.84,30.86,30.83,30.85,59800.0,30.1459,30.1654,30.1361,30.1556,59800.0
2014-10-24 14:25:00,30.84,30.87,30.8,30.83,107300.0,30.1459,30.1752,30.1068,30.1361,107300.0
2014-10-24 14:30:00,30.83,30.86,30.79,30.81,59300.0,30.1361,30.1654,30.097,30.1165,59300.0
2014-10-24 14:35:00,30.8,30.82,30.77,30.79,137200.0,30.1068,30.1263,30.0774,30.097,137200.0
2014-10-24 14:40:00,30.79,30.85,30.79,30.85,107800.0,30.097,30.1556,30.097,30.1556,107800.0
2014-10-24 14:45:00,30.85,30.86,30.82,30.85,85700.0,30.1556,30.1654,30.1263,30.1556,85700.0
2014-10-24 14:50:00,30.85,30.85,30.81,30.84,73200.0,30.1556,30.1556,30.1165,30.1459,73200.0
2014-10-24 14:55:00,30.83,30.85,30.81,30.84,50000.0,30.1361,30.1556,30.1165,30.1459,50000.0
2014-10-24 15:00:00,30.84,30.86,30.82,30.84,208500.0,30.1459,30.1654,30.1263,30.1459,208500.0
2014-10-24 15:05:00,30.84,30.87,30.82,30.86,179500.0,30.1459,30.1752,30.1263,30.1654,179500.0
2014-10-24 15:10:00,30.87,30.87,30.83,30.84,240200.0,30.1752,30.1752,30.1361,30.1459,240200.0
2014-10-24 15:15:00,30.85,30.86,30.82,30.85,144600.0,30.1556,30.1654,30.1263,30.1556,144600.0
2014-10-24 15:20:00,30.85,30.9,30.84,30.88,232900.0,30.1556,30.2045,30.1459,30.185,232900.0
2014-10-24 15:25:00,30.88,30.9,30.87,30.89,224500.0,30.185,30.2045,30.1752,30.1947,224500.0
2014-10-24 15:30:00,30.89,30.93,30.88,30.92,217100.0,30.1947,30.2338,30.185,30.2241,217100.0
2014-10-24 15:35:00,30.92,31.0,30.92,30.98,233500.0,30.2241,30.3023,30.2241,30.2827,233500.0
2014-10-24 15:40:00,30.99,31.04,30.98,31.01,268800.0,30.2925,30.3414,30.2827,30.312,268800.0
2014-10-24 15:45:00,31.01,31.06,30.95,31.02,467000.0,30.312,30.3609,30.2534,30.3218,467000.0
2014-10-24 15:50:00,31.02,31.06,30.99,31.04,746200.0,30.3218,30.3609,30.2925,30.3414,746200.0
2014-10-24 15:55:00,31.04,31.12,31.03,31.05,855700.0,30.3414,30.4196,30.3316,30.3511,855700.0
2014-10-27 09:30:00,32.0,32.09,31.73,31.89,1599000.0,31.2798,31.3677,31.0158,31.1722,1599000.0
2014-10-27 09:35:00,31.88,32.08,31.82,32.08,935900.0,31.1625,31.358,31.1038,31.358,935900.0
2014-10-27 09:40:00,32.07,32.12,31.84,31.98,743100.0,31.3482,31.3971,31.1234,31.2602,743100.0
2014-10-27 09:45:00,31.98,32.0,31.85,31.86,490600.0,31.2602,31.2798,31.1331,31.1429,490600.0
2014-10-27 09:50:00,31.87,31.87,31.66,31.71,752100.0,31.1527,31.1527,30.9474,30.9963,752100.0
2014-10-27 09:55:00,31.71,31.79,31.66,31.76,415200.0,30.9963,31.0745,30.9474,31.0452,415200.0
2014-10-27 10:00:00,31.76,31.77,31.69,31.75,458000.0,31.0452,31.0549,30.9767,31.0354,458000.0
2014-10-27 10:05:00,31.75,31.87,31.73,31.87,655100.0,31.0354,31.1527,31.0158,31.1527,655100.0
2014-10-27 10:10:00,31.87,31.98,31.83,31.96,398200.0,31.1527,31.2602,31.1136,31.2407,398200.0
2014-10-27 10:15:00,31.96,32.03,31.93,32.02,547400.0,31.2407,31.3091,31.2113,31.2993,547400.0
2014-10-27 10:20:00,32.02,32.02,31.83,31.87,414600.0,31.2993,31.2993,31.1136,31.1527,414600.0
2014-10-27 10:25:00,31.87,31.87,31.79,31.81,206200.0,31.1527,31.1527,31.0745,31.094,206200.0
2014-10-27 10:30:00,31.82,31.85,31.74,31.77,435600.0,31.1038,31.1331,31.0256,31.0549,435600.0
2014-10-27 10:35:00,31.77,31.88,31.75,31.79,160200.0,31.0549,31.1625,31.0354,31.0745,160200.0
2014-10-27 10:40:00,31.79,31.97,31.79,31.97,289800.0,31.0745,31.2504,31.0745,31.2504,289800.0
2014-10-27 10:45:00,31.96,32.05,31.96,32.04,611700.0,31.2407,31.3286,31.2407,31.3189,611700.0
2014-10-27 10:50:00,32.05,32.09,32.01,32.03,431800.0,31.3286,31.3677,31.2895,31.3091,431800.0
2014-10-27 10:55:00,32.02,32.11,32.0,32.11,379400.0,31.2993,31.3873,31.2798,31.3873,379400.0
2014-10-27 11:00:00,32.11,32.22,32.1,32.19,400500.0,31.3873,31.4948,31.3775,31.4655,400500.0
2014-10-27 11:05:00,32.19,32.28,32.15,32.24,525200.0,31.4655,31.5535,31.4264,31.5144,525200.0
2014-10-27 11:10:00,32.24,32.29,32.17,32.17,478500.0,31.5144,31.5632,31.4459,31.4459,478500.0
2014-10-27 11:15:00,32.16,32.19,32.07,32.11,297800.0,31.4362,31.4655,31.3482,31.3873,297800.0
2014-10-27 11:20:00,32.11,32.14,32.04,32.13,167500.0,31.3873,31.4166,31.3189,31.4068,167500.0
2014-10-27 11:25:00,32.11,32.15,32.1,32.14,171300.0,31.3873,31.4264,31.3775,31.4166,171300.0
2014-10-27 11:30:00,32.14,32.19,32.1,32.14,168900.0,31.4166,31.4655,31.3775,31.4166,168900.0
2014-10-27 11:35:00,32.13,32.16,32.08,32.14,264100.0,31.4068,31.4362,31.358,31.4166,264100.0
2014-10-27 11:40:00,32.14,32.16,32.09,32.16,137500.0,31.4166,31.4362,31.3677,31.4362,137500.0
2014-10-27 11:45:00,32.16,32.2,32.1,32.17,229400.0,31.4362,31.4753,31.3775,31.4459,229400.0
2014-10-27 11:50:00,32.18,32.18,32.04,32.05,329600.0,31.4557,31.4557,31.3189,31.3286,329600.0
2014-10-27 11:55:00,32.05,32.07,32.03,32.05,162700.0,31.3286,31.3482,31.3091,31.3286,162700.0
2014-10-27 12:00:00,32.04,32.15,32.03,32.13,259900.0,31.3189,31.4264,31.3091,31.4068,259900.0
2014-10-27 12:05:00,32.13,32.2,32.11,32.14,280600.0,31.4068,31.4753,31.3873,31.4166,280600.0
2014-10-27 12:10:00,32.14,32.16,32.06,32.13,168800.0,31.4166,31.4362,31.3384,31.4068,168800.0
2014-10-27 12:15:00,32.14,32.14,32.06,32.13,101500.0,31.4166,31.4166,31.3384,31.4068,101500.0
2014-10-27 12:20:00,32.13,32.18,32.08,32.09,187800.0,31.4068,31.4557,31.358,31.3677,187800.0
2014-10-27 12:25:00,32.09,32.14,32.07,32.08,134400.0,31.3677,31.4166,31.3482,31.358,134400.0
2014-10-27 12:30:00,32.09,32.17,32.09,32.17,248400.0,31.3677,31.4459,31.3677,31.4459,248400.0
2014-10-27 12:35:00,32.18,32.21,32.12,32.16,227600.0,31.4557,31.485,31.3971,31.4362,227600.0
2014-10-27 12:40:00,32.16,32.2,32.14,32.19,135100.0,31.4362,31.4753,31.4166,31.4655,135100.0
2014-10-27 12:45:00,32.2,32.21,32.13,32.16,180900.0,31.4753,31.485,31.4068,31.4362,180900.0
2014-10-27 12:50:00,32.17,32.21,32.14,32.19,170300.0,31.4459,31.485,31.4166,31.4655,170300.0
2014-10-27 12:55:00,32.19,32.21,32.17,32.21,241900.0,31.4655,31.485,31.4459,31.485,241900.0
2014-10-27 13:00:00,32.21,32.24,32.18,32.21,187000.0,31.485,31.5144,31.4557,31.485,187000.0
2014-10-27 13:05:00,32.2,32.24,32.2,32.23,281200.0,31.4753,31.5144,31.4753,31.5046,281200.0
2014-10-27 13:10:00,32.22,32.37,32.22,32.37,315000.0,31.4948,31.6414,31.4948,31.6414,315000.0
2014-10-27 13:15:00,32.37,32.38,32.26,32.3,306400.0,31.6414,31.6512,31.5339,31.573,306400.0
2014-10-27 13:20:00,32.31,32.31,32.25,32.26,139900.0,31.5828,31.5828,31.5241,31.5339,139900.0
2014-10-27 13:25:00,32.26,32.26,32.18,32.19,209500.0,31.5339,31.5339,31.4557,31.4655,209500.0
2014-10-27 13:30:00,32.19,32.21,32.11,32.12,144100.0,31.4655,31.485,31.3873,31.3971,144100.0
2014-10-27 13:35:00,32.12,32.13,32.04,32.09,210600.0,31.3971,31.4068,31.3189,31.3677,210600.0
2014-10-27 13:40:00,32.09,32.12,32.04,32.07,152100.0,31.3677,31.3971,31.3189,31.3482,152100.0
2014-10-27 13:45:00,32.07,32.08,32.03,32.05,146100.0,31.3482,31.358,31.3091,31.3286,146100.0
2014-10-27 13:50:00,32.06,32.11,32.02,32.07,242100.0,31.3384,31.3873,31.2993,31.3482,242100.0
2014-10-27 13:55:00,32.07,32.09,32.05,32.08,78300.0,31.3482,31.3677,31.3286,31.358,78300.0
2014-10-27 14:00:00,32.07,32.11,32.04,32.06,211200.0,31.3482,31.3873,31.3189,31.3384,211200.0
2014-10-27 14:05:00,32.06,32.12,32.06,32.11,58200.0,31.3384,31.3971,31.3384,31.3873,58200.0
2014-10-27 14:10:00,32.11,32.17,32.09,32.16,162000.0,31.3873,31.4459,31.3677,31.4362,162000.0
2014-10-27 14:15:00,32.16,32.22,32.13,32.2,163800.0,31.4362,31.4948,31.4068,31.4753,163800.0
2014-10-27 14:20:00,32.2,32.2,32.15,32.16,118400.0,31.4753,31.4753,31.4264,31.4362,118400.0
2014-10-27 14:25:00,32.16,32.17,32.11,32.17,108000.0,31.4362,31.4459,31.3873,31.4459,108000.0
2014-10-27 14:30:00,32.17,32.19,32.1,32.17,204600.0,31.4459,31.4655,31.3775,31.4459,204600.0
2014-10-27 14:35:00,32.17,32.19,32.13,32.18,155900.0,31.4459,31.4655,31.4068,31.4557,155900.0
2014-10-27 14:40:00,32.18,32.19,32.14,32.19,150500.0,31.4557,31.4655,31.4166,31.4655,150500.0
2014-10-27 14:45:00,32.19,32.2,32.16,32.19,127200.0,31.4655,31.4753,31.4362,31.4655,127200.0
2014-10-27 14:50:00,32.19,32.25,32.14,32.15,188600.0,31.4655,31.5241,31.4166,31.4264,188600.0
2014-10-27 14:55:00,32.15,32.2,32.11,32.16,220400.0,31.4264,31.4753,31.3873,31.4362,220400.0
2014-10-27 15:00:00,32.15,32.23,32.15,32.23,132100.0,31.4264,31.5046,31.4264,31.5046,132100.0
2014-10-27 15:05:00,32.23,32.24,32.14,32.15,206200.0,31.5046,31.5144,31.4166,31.4264,206200.0
2014-10-27 15:10:00,32.15,32.15,32.11,32.14,196000.0,31.4264,31.4264,31.3873,31.4166,196000.0
2014-10-27 15:15:00,32.14,32.2,32.12,32.19,187000.0,31.4166,31.4753,31.3971,31.4655,187000.0
2014-10-27 15:20:00,32.19,32.2,32.16,32.16,142200.0,31.4655,31.4753,31.4362,31.4362,142200.0
2014-10-27 15:25:00,32.17,32.2,32.15,32.17,117500.0,31.4459,31.4753,31.4264,31.4459,117500.0
2014-10-27 15:30:00,32.16,32.22,32.13,32.22,207300.0,31.4362,31.4948,31.4068,31.4948,207300.0
2014-10-27 15:35:00,32.22,32.25,32.19,32.23,279700.0,31.4948,31.5241,31.4655,31.5046,279700.0
2014-10-27 15:40:00,32.23,32.3,32.22,32.28,317600.0,31.5046,31.573,31.4948,31.5535,317600.0
2014-10-27 15:45:00,32.28,32.33,32.25,32.33,568600.0,31.5535,31.6023,31.5241,31.6023,568600.0
2014-10-27 15:50:00,32.33,32.36,32.3,32.34,856300.0,31.6023,31.6317,31.573,31.6121,856300.0
2014-10-27 15:55:00,32.34,32.36,32.27,32.3,979300.0,31.6121,31.6317,31.5437,31.573,979300.0
2014-10-28 09:30:00,32.51,32.58,32.4,32.45,626300.0,31.7783,31.8467,31.6708,31.7196,626300.0
2014-10-28 09:35:00,32.45,32.47,32.24,32.26,388500.0,31.7196,31.7392,31.5144,31.5339,388500.0
2014-10-28 09:40:00,32.25,32.27,32.15,32.15,423800.0,31.5241,31.5437,31.4264,31.4264,423800.0
2014-10-28 09:45:00,32.16,32.3,32.15,32.27,280300.0,31.4362,31.573,31.4264,31.5437,280300.0
2014-10-28 09:50:00,32.28,32.34,32.27,32.31,262200.0,31.5535,31.6121,31.5437,31.5828,262200.0
2014-10-28 09:55:00,32.3,32.31,32.26,32.3,138500.0,31.573,31.5828,31.5339,31.573,138500.0
2014-10-28 10:00:00,32.29,32.34,32.22,32.26,299500.0,31.5632,31.6121,31.4948,31.5339,299500.0
2014-10-28 10:05:00,32.27,32.3,32.22,32.24,208100.0,31.5437,31.573,31.4948,31.5144,208100.0
2014-10-28 10:10:00,32.24,32.24,32.18,32.23,293400.0,31.5144,31.5144,31.4557,31.5046,293400.0
2014-10-28 10:15:00,32.22,32.3,32.22,32.26,221800.0,31.4948,31.573,31.4948,31.5339,221800.0
2014-10-28 10:20:00,32.25,32.31,32.24,32.29,158000.0,31.5241,31.5828,31.5144,31.5632,158000.0
2014-10-28 10:25:00,32.29,32.3,32.25,32.3,139800.0,31.5632,31.573,31.5241,31.573,139800.0
2014-10-28 10:30:00,32.3,32.32,32.26,32.3,186900.0,31.573,31.5926,31.5339,31.573,186900.0
2014-10-28 10:35:00,32.3,32.35,32.29,32.33,186100.0,31.573,31.6219,31.5632,31.6023,186100.0
2014-10-28 10:40:00,32.33,32.4,32.27,32.39,485100.0,31.6023,31.6708,31.5437,31.661,485100.0
2014-10-28 10:45:00,32.39,32.44,32.36,32.36,258800.0,31.661,31.7099,31.6317,31.6317,258800.0
2014-10-28 10:50:00,32.36,32.41,32.34,32.41,244400.0,31.6317,31.6805,31.6121,31.6805,244400.0
2014-10-28 10:55:00,32.41,32.45,32.39,32.44,263200.0,31.6805,31.7196,31.661,31.7099,263200.0
2014-10-28 11:00:00,32.45,32.52,32.45,32.5,540800.0,31.7196,31.7881,31.7196,31.7685,540800.0
2014-10-28 11:05:00,32.5,32.51,32.44,32.48,365900.0,31.7685,31.7783,31.7099,31.749,365900.0
2014-10-28 11:10:00,32.48,32.5,32.47,32.47,208100.0,31.749,31.7685,31.7392,31.7392,208100.0
2014-10-28 11:15:00,32.46,32.52,32.45,32.45,594600.0,31.7294,31.7881,31.7196,31.7196,594600.0
2014-10-28 11:20:00,32.45,32.58,32.44,32.57,351900.0,31.7196,31.8467,31.7099,31.8369,351900.0
2014-10-28 11:25:00,32.57,32.67,32.55,32.62,586800.0,31.8369,31.9347,31.8174,31.8858,586800.0
2014-10-28 11:30:00,32.63,32.65,32.53,32.54,222500.0,31.8956,31.9151,31.7978,31.8076,222500.0
2014-10-28 11:35:00,32.54,32.54,32.46,32.47,229600.0,31.8076,31.8076,31.7294,31.7392,229600.0
2014-10-28 11:40:00,32.47,32.53,32.46,32.48,129800.0,31.7392,31.7978,31.7294,31.749,129800.0
2014-10-28 11:45:00,32.47,32.55,32.47,32.5,164600.0,31.7392,31.8174,31.7392,31.7685,164600.0
2014-10-28 11:50:00,32.49,32.5,32.41,32.41,242400.0,31.7587,31.7685,31.6805,31.6805,242400.0
2014-10-28 11:55:00,32.41,32.43,32.38,32.42,202700.0,31.6805,31.7001,31.6512,31.6903,202700.0
2014-10-28 12:00:00,32.4,32.43,32.37,32.41,141700.0,31.6708,31.7001,31.6414,31.6805,141700.0
2014-10-28 12:05:00,32.41,32.42,32.35,32.35,129400.0,31.6805,31.6903,31.6219,31.6219,129400.0
2014-10-28 12:10:00,32.35,32.4,32.33,32.4,143000.0,31.6219,31.6708,31.6023,31.6708,143000.0
2014-10-28 12:15:00,32.39,32.43,32.38,32.4,130700.0,31.661,31.7001,31.6512,31.6708,130700.0
2014-10-28 12:20:00,32.39,32.43,32.38,32.41,106900.0,31.661,31.7001,31.6512,31.6805,106900.0
2014-10-28 12:25:00,32.41,32.42,32.38,32.4,159400.0,31.6805,31.6903,31.6512,31.6708,159400.0
2014-10-28 12:30:00,32.4,32.44,32.38,32.44,131800.0,31.6708,31.7099,31.6512,31.7099,131800.0
2014-10-28 12:35:00,32.43,32.45,32.4,32.41,142400.0,31.7001,31.7196,31.6708,31.6805,142400.0
2014-10-28 12:40:00,32.4,32.41,32.3,32.3,213400.0,31.6708,31.6805,31.573,31.573,213400.0
2014-10-28 12:45:00,32.3,32.33,32.25,32.27,294200.0,31.573,31.6023,31.5241,31.5437,294200.0
2014-10-28 12:50:00,32.26,32.27,32.22,32.23,356200.0,31.5339,31.5437,31.4948,31.5046,356200.0
2014-10-28 12:55:00,32.23,32.29,32.22,32.27,272100.0,31.5046,31.5632,31.4948,31.5437,272100.0
2014-10-28 13:00:00,32.27,32.31,32.27,32.3,235800.0,31.5437,31.5828,31.5437,31.573,235800.0
2014-10-28 13:05:00,32.3,32.35,32.3,32.32,138600.0,31.573,31.6219,31.573,31.5926,138600.0
2014-10-28 13:10:00,32.33,32.36,32.32,32.33,96000.0,31.6023,31.6317,31.5926,31.6023,96000.0
2014-10-28 13:15:00,32.33,32.33,32.28,32.29,94700.0,31.6023,31.6023,31.5535,31.5632,94700.0
2014-10-28 13:20:00,32.3,32.38,32.29,32.37,189500.0,31.573,31.6512,31.5632,31.6414,189500.0
2014-10-28 13:25:00,32.36,32.41,32.35,32.38,147300.0,31.6317,31.6805,31.6219,31.6512,147300.0
2014-10-28 13:30:00,32.37,32.42,32.37,32.41,103400.0,31.6414,31.6903,31.6414,31.6805,103400.0
2014-10-28 13:35:00,32.41,32.43,32.38,32.41,144500.0,31.6805,31.7001,31.6512,31.6805,144500.0
2014-10-28 13:40:00,32.41,32.47,32.41,32.45,176800.0,31.6805,31.7392,31.6805,31.7196,176800.0
2014-10-28 13:45:00,32.45,32.46,32.42,32.44,130200.0,31.7196,31.7294,31.6903,31.7099,130200.0
2014-10-28 13:50:00,32.43,32.49,32.43,32.45,222600.0,31.7001,31.7587,31.7001,31.7196,222600.0
2014-10-28 13:55:00,32.45,32.48,32.44,32.45,163800.0,31.7196,31.749,31.7099,31.7196,163800.0
2014-10-28 14:00:00,32.44,32.56,32.43,32.54,351200.0,31.7099,31.8272,31.7001,31.8076,351200.0
2014-10-28 14:05:00,32.53,32.54,32.47,32.49,164400.0,31.7978,31.8076,31.7392,31.7587,164400.0
2014-10-28 14:10:00,32.48,32.52,32.45,32.45,146800.0,31.749,31.7881,31.7196,31.7196,146800.0
2014-10-28 14:15:00,32.46,32.5,32.4,32.41,178500.0,31.7294,31.7685,31.6708,31.6805,178500.0
2014-10-28 14:20:00,32.41,32.48,32.41,32.47,200000.0,31.6805,31.749,31.6805,31.7392,200000.0
2014-10-28 14:25:00,32.48,32.53,32.47,32.49,276400.0,31.749,31.7978,31.7392,31.7587,276400.0
2014-10-28 14:30:00,32.49,32.51,32.49,32.5,148800.0,31.7587,31.7783,31.7587,31.7685,148800.0
2014-10-28 14:35:00,32.5,32.57,32.49,32.57,278100.0,31.7685,31.8369,31.7587,31.8369,278100.0
2014-10-28 14:40:00,32.56,32.57,32.51,32.55,111200.0,31.8272,31.8369,31.7783,31.8174,111200.0
2014-10-28 14:45:00,32.55,32.56,32.47,32.48,132800.0,31.8174,31.8272,31.7392,31.749,132800.0
2014-10-28 14:50:00,32.48,32.52,32.45,32.52,144700.0,31.749,31.7881,31.7196,31.7881,144700.0
2014-10-28 14:55:00,32.52,32.57,32.51,32.57,205600.0,31.7881,31.8369,31.7783,31.8369,205600.0
2014-10-28 15:00:00,32.57,32.65,32.56,32.57,435000.0,31.8369,31.9151,31.8272,31.8369,435000.0
2014-10-28 15:05:00,32.57,32.59,32.55,32.56,158800.0,31.8369,31.8565,31.8174,31.8272,158800.0
2014-10-28 15:10:00,32.57,32.58,32.52,32.54,190200.0,31.8369,31.8467,31.7881,31.8076,190200.0
2014-10-28 15:15:00,32.53,32.57,32.51,32.52,114600.0,31.7978,31.8369,31.7783,31.7881,114600.0
2014-10-28 15:20:00,32.52,32.53,32.48,32.51,132900.0,31.7881,31.7978,31.749,31.7783,132900.0
2014-10-28 15:25:00,32.51,32.55,32.48,32.52,216200.0,31.7783,31.8174,31.749,31.7881,216200.0
2014-10-28 15:30:00,32.53,32.6,32.52,32.56,236700.0,31.7978,31.8663,31.7881,31.8272,236700.0
2014-10-28 15:35:00,32.57,32.6,32.56,32.59,214700.0,31.8369,31.8663,31.8272,31.8565,214700.0
2014-10-28 15:40:00,32.59,32.6,32.55,32.58,255200.0,31.8565,31.8663,31.8174,31.8467,255200.0
2014-10-28 15:45:00,32.57,32.58,32.5,32.51,308100.0,31.8369,31.8467,31.7685,31.7783,308100.0
2014-10-28 15:50:00,32.52,32.56,32.51,32.53,475100.0,31.7881,31.8272,31.7783,31.7978,475100.0
2014-10-28 15:55:00,32.54,32.63,32.52,32.63,702300.0,31.8076,31.8956,31.7881,31.8956,702300.0
2014-10-29 09:30:00,32.47,32.65,32.4,32.59,693700.0,31.7392,31.9151,31.6708,31.8565,693700.0
2014-10-29 09:35:00,32.58,32.58,32.36,32.51,360000.0,31.8467,31.8467,31.6317,31.7783,360000.0
2014-10-29 09:40:00,32.51,32.57,32.42,32.57,386400.0,31.7783,31.8369,31.6903,31.8369,386400.0
2014-10-29 09:45:00,32.57,32.6,32.45,32.53,234900.0,31.8369,31.8663,31.7196,31.7978,234900.0
2014-10-29 09:50:00,32.52,32.52,32.42,32.45,165800.0,31.7881,31.7881,31.6903,31.7196,165800.0
2014-10-29 09:55:00,32.45,32.51,32.45,32.48,125500.0,31.7196,31.7783,31.7196,31.749,125500.0
2014-10-29 10:00:00,32.48,32.48,32.21,32.24,477800.0,31.749,31.749,31.485,31.5144,477800.0
2014-10-29 10:05:00,32.24,32.25,32.16,32.17,354600.0,31.5144,31.5241,31.4362,31.4459,354600.0
2014-10-29 10:10:00,32.17,32.28,32.13,32.27,295000.0,31.4459,31.5535,31.4068,31.5437,295000.0
2014-10-29 10:15:00,32.28,32.37,32.25,32.27,300200.0,31.5535,31.6414,31.5241,31.5437,300200.0
2014-10-29 10:20:00,32.27,32.27,32.13,32.15,173200.0,31.5437,31.5437,31.4068,31.4264,173200.0
2014-10-29 10:25:00,32.15,32.16,32.01,32.15,452900.0,31.4264,31.4362,31.2895,31.4264,452900.0
2014-10-29 10:30:00,32.15,32.26,32.14,32.23,428700.0,31.4264,31.5339,31.4166,31.5046,428700.0
2014-10-29 10:35:00,32.23,32.27,32.19,32.25,140700.0,31.5046,31.5437,31.4655,31.5241,140700.0
2014-10-29 10:40:00,32.25,32.28,32.16,32.27,192800.0,31.5241,31.5535,31.4362,31.5437,192800.0
2014-10-29 10:45:00,32.27,32.27,32.13,32.13,168800.0,31.5437,31.5437,31.4068,31.4068,168800.0
2014-10-29 10:50:00,32.13,32.18,32.09,32.11,253500.0,31.4068,31.4557,31.3677,31.3873,253500.0
2014-10-29 10:55:00,32.11,32.18,32.1,32.17,133900.0,31.3873,31.4557,31.3775,31.4459,133900.0
2014-10-29 11:00:00,32.18,32.21,32.15,32.2,141300.0,31.4557,31.485,31.4264,31.4753,141300.0
2014-10-29 11:05:00,32.19,32.28,32.18,32.28,249200.0,31.4655,31.5535,31.4557,31.5535,249200.0
2014-10-29 11:10:00,32.28,32.36,32.27,32.35,257400.0,31.5535,31.6317,31.5437,31.6219,257400.0
2014-10-29 11:15:00,32.35,32.38,32.3,32.37,144200.0,31.6219,31.6512,31.573,31.6414,144200.0
2014-10-29 11:20:00,32.36,32.4,32.34,32.35,109100.0,31.6317,31.6708,31.6121,31.6219,109100.0
2014-10-29 11:25:00,32.36,32.49,32.35,32.4,232300.0,31.6317,31.7587,31.6219,31.6708,232300.0
2014-10-29 11:30:00,32.4,32.42,32.2,32.22,270600.0,31.6708,31.6903,31.4753,31.4948,270600.0
2014-10-29 11:35:00,32.22,32.28,32.2,32.24,107500.0,31.4948,31.5535,31.4753,31.5144,107500.0
2014-10-29 11:40:00,32.24,32.32,32.23,32.31,88600.0,31.5144,31.5926,31.5046,31.5828,88600.0
2014-10-29 11:45:00,32.32,32.34,32.29,32.31,92700.0,31.5926,31.6121,31.5632,31.5828,92700.0
2014-10-29 11:50:00,32.31,32.35,32.29,32.31,84400.0,31.5828,31.6219,31.5632,31.5828,84400.0
2014-10-29 11:55:00,32.3,32.31,32.25,32.31,87900.0,31.573,31.5828,31.5241,31.5828,87900.0
2014-10-29 12:00:00,32.31,32.32,32.25,32.26,111600.0,31.5828,31.5926,31.5241,31.5339,111600.0
2014-10-29 12:05:00,32.26,32.26,32.19,32.23,193000.0,31.5339,31.5339,31.4655,31.5046,193000.0
2014-10-29 12:10:00,32.22,32.25,32.2,32.23,57400.0,31.4948,31.5241,31.4753,31.5046,57400.0
2014-10-29 12:15:00,32.23,32.25,32.15,32.18,129600.0,31.5046,31.5241,31.4264,31.4557,129600.0
2014-10-29 12:20:00,32.17,32.2,32.11,32.17,164600.0,31.4459,31.4753,31.3873,31.4459,164600.0
2014-10-29 12:25:00,32.17,32.18,32.11,32.11,166700.0,31.4459,31.4557,31.3873,31.3873,166700.0
2014-10-29 12:30:00,32.12,32.18,32.08,32.16,173000.0,31.3971,31.4557,31.358,31.4362,173000.0
2014-10-29 12:35:00,32.16,32.19,32.14,32.17,54400.0,31.4362,31.4655,31.4166,31.4459,54400.0
2014-10-29 12:40:00,32.17,32.2,32.13,32.15,142100.0,31.4459,31.4753,31.4068,31.4264,142100.0
2014-10-29 12:45:00,32.15,32.19,32.13,32.16,120600.0,31.4264,31.4655,31.4068,31.4362,120600.0
2014-10-29 12:50:00,32.16,32.16,32.12,32.12,116700.0,31.4362,31.4362,31.3971,31.3971,116700.0
2014-10-29 12:55:00,32.12,32.17,32.09,32.09,142300.0,31.3971,31.4459,31.3677,31.3677,142300.0
2014-10-29 13:00:00,32.1,32.11,32.02,32.03,316000.0,31.3775,31.3873,31.2993,31.3091,316000.0
2014-10-29 13:05:00,32.03,32.1,32.03,32.08,121700.0,31.3091,31.3775,31.3091,31.358,121700.0
2014-10-29 13:10:00,32.08,32.08,32.02,32.04,189500.0,31.358,31.358,31.2993,31.3189,189500.0
2014-10-29 13:15:00,32.04,32.05,31.99,32.04,404100.0,31.3189,31.3286,31.27,31.3189,404100.0
2014-10-29 13:20:00,32.03,32.05,32.0,32.03,135200.0,31.3091,31.3286,31.2798,31.3091,135200.0
2014-10-29 13:25:00,32.04,32.05,32.0,32.04,112500.0,31.3189,31.3286,31.2798,31.3189,112500.0
2014-10-29 13:30:00,32.03,32.03,31.96,31.96,178900.0,31.3091,31.3091,31.2407,31.2407,178900.0
2014-10-29 13:35:00,31.96,31.97,31.89,31.91,501800.0,31.2407,31.2504,31.1722,31.1918,501800.0
2014-10-29 13:40:00,31.91,31.99,31.89,31.96,163200.0,31.1918,31.27,31.1722,31.2407,163200.0
2014-10-29 13:45:00,31.96,32.12,31.94,32.09,321500.0,31.2407,31.3971,31.2211,31.3677,321500.0
2014-10-29 13:50:00,32.09,32.11,32.06,32.06,110900.0,31.3677,31.3873,31.3384,31.3384,110900.0
2014-10-29 13:55:00,32.07,32.09,32.03,32.07,153400.0,31.3482,31.3677,31.3091,31.3482,153400.0
2014-10-29 14:00:00,32.06,32.11,31.96,31.99,211100.0,31.3384,31.3873,31.2407,31.27,211100.0
2014-10-29 14:05:00,32.0,32.03,31.89,32.02,208900.0,31.2798,31.3091,31.1722,31.2993,208900.0
2014-10-29 14:10:00,32.02,32.09,31.93,31.94,212800.0,31.2993,31.3677,31.2113,31.2211,212800.0
2014-10-29 14:15:00,31.94,32.05,31.86,31.99,350600.0,31.2211,31.3286,31.1429,31.27,350600.0
2014-10-29 14:20:00,32.0,32.05,31.98,32.03,218800.0,31.2798,31.3286,31.2602,31.3091,218800.0
2014-10-29 14:25:00,32.03,32.18,32.03,32.18,319600.0,31.3091,31.4557,31.3091,31.4557,319600.0
2014-10-29 14:30:00,32.17,32.22,32.05,32.15,233100.0,31.4459,31.4948,31.3286,31.4264,233100.0
2014-10-29 14:35:00,32.16,32.2,32.06,32.07,251400.0,31.4362,31.4753,31.3384,31.3482,251400.0
2014-10-29 14:40:00,32.07,32.16,32.04,32.08,162800.0,31.3482,31.4362,31.3189,31.358,162800.0
2014-10-29 14:45:00,32.08,32.12,32.0,32.04,180900.0,31.358,31.3971,31.2798,31.3189,180900.0
2014-10-29 14:50:00,32.04,32.05,32.0,32.04,97800.0,31.3189,31.3286,31.2798,31.3189,97800.0
2014-10-29 14:55:00,32.04,32.17,32.0,32.12,245200.0,31.3189,31.4459,31.2798,31.3971,245200.0
2014-10-29 15:00:00,32.13,32.15,32.06,32.06,275600.0,31.4068,31.4264,31.3384,31.3384,275600.0
2014-10-29 15:05:00,32.06,32.1,31.97,32.0,322800.0,31.3384,31.3775,31.2504,31.2798,322800.0
2014-10-29 15:10:00,32.0,32.06,31.95,32.04,198200.0,31.2798,31.3384,31.2309,31.3189,198200.0
2014-10-29 15:15:00,32.03,32.09,32.01,32.09,202100.0,31.3091,31.3677,31.2895,31.3677,202100.0
2014-10-29 15:20:00,32.09,32.12,32.04,32.07,175100.0,31.3677,31.3971,31.3189,31.3482,175100.0
2014-10-29 15:25:00,32.07,32.14,32.05,32.11,188900.0,31.3482,31.4166,31.3286,31.3873,188900.0
2014-10-29 15:30:00,32.11,32.22,32.09,32.2,570900.0,31.3873,31.4948,31.3677,31.4753,570900.0
2014-10-29 15:35:00,32.2,32.28,32.15,32.27,418800.0,31.4753,31.5535,31.4264,31.5437,418800.0
2014-10-29 15:40:00,32.27,32.32,32.21,32.21,370300.0,31.5437,31.5926,31.485,31.485,370300.0
2014-10-29 15:45:00,32.21,32.26,32.17,32.24,389000.0,31.485,31.5339,31.4459,31.5144,389000.0
2014-10-29 15:50:00,32.23,32.3,32.21,32.23,487600.0,31.5046,31.573,31.485,31.5046,487600.0
2014-10-29 15:55:00,32.23,32.34,32.22,32.28,1174400.0,31.5046,31.6121,31.4948,31.5535,1174400.0
2014-10-30 09:30:00,31.72,31.97,31.69,31.9,590300.0,31.0061,31.2504,30.9767,31.182,590300.0
2014-10-30 09:35:00,31.88,32.08,31.82,31.82,501300.0,31.1625,31.358,31.1038,31.1038,501300.0
2014-10-30 09:40:00,31.81,31.87,31.71,31.81,1187300.0,31.094,31.1527,30.9963,31.094,1187300.0
2014-10-30 09:45:00,31.82,31.83,31.38,31.44,1063800.0,31.1038,31.1136,30.6737,30.7324,1063800.0
2014-10-30 09:50:00,31.45,31.6,31.3,31.34,775200.0,30.7421,30.8888,30.5955,30.6346,775200.0
2014-10-30 09:55:00,31.34,31.44,31.18,31.31,796300.0,30.6346,30.7324,30.4782,30.6053,796300.0
2014-10-30 10:00:00,31.31,31.32,31.05,31.18,821500.0,30.6053,30.6151,30.3511,30.4782,821500.0
2014-10-30 10:05:00,31.19,31.34,31.14,31.32,633200.0,30.488,30.6346,30.4391,30.6151,633200.0
2014-10-30 10:10:00,31.31,31.42,31.29,31.4,359500.0,30.6053,30.7128,30.5857,30.6933,359500.0
2014-10-30 10:15:00,31.4,31.5,31.3,31.44,447800.0,30.6933,30.791,30.5955,30.7324,447800.0
2014-10-30 10:20:00,31.44,31.6,31.32,31.48,337100.0,30.7324,30.8888,30.6151,30.7715,337100.0
2014-10-30 10:25:00,31.47,31.51,31.43,31.51,177400.0,30.7617,30.8008,30.7226,30.8008,177400.0
2014-10-30 10:30:00,31.5,31.59,31.31,31.42,355500.0,30.791,30.879,30.6053,30.7128,355500.0
2014-10-30 10:35:00,31.42,31.42,31.31,31.33,168500.0,30.7128,30.7128,30.6053,30.6248,168500.0
2014-10-30 10:40:00,31.34,31.34,31.21,31.3,399300.0,30.6346,30.6346,30.5075,30.5955,399300.0
2014-10-30 10:45:00,31.31,31.31,31.21,31.22,303200.0,30.6053,30.6053,30.5075,30.5173,303200.0
2014-10-30 10:50:00,31.22,31.29,31.13,31.14,416200.0,30.5173,30.5857,30.4293,30.4391,416200.0
2014-10-30 10:55:00,31.14,31.29,31.13,31.27,307200.0,30.4391,30.5857,30.4293,30.5662,307200.0
2014-10-30 11:00:00,31.28,31.38,31.27,31.31,443100.0,30.576,30.6737,30.5662,30.6053,443100.0
2014-10-30 11:05:00,31.3,31.31,31.17,31.18,218100.0,30.5955,30.6053,30.4684,30.4782,218100.0
2014-10-30 11:10:00,31.18,31.21,31.08,31.21,301000.0,30.4782,30.5075,30.3805,30.5075,301000.0
2014-10-30 11:15:00,31.2,31.23,31.12,31.15,207800.0,30.4978,30.5271,30.4196,30.4489,207800.0
2014-10-30 11:20:00,31.15,31.15,31.01,31.04,443600.0,30.4489,30.4489,30.312,30.3414,443600.0
2014-10-30 11:25:00,31.04,31.09,30.94,31.06,614500.0,30.3414,30.3902,30.2436,30.3609,614500.0
2014-10-30 11:30:00,31.06,31.16,30.97,31.03,297200.0,30.3609,30.4587,30.2729,30.3316,297200.0
2014-10-30 11:35:00,31.02,31.1,30.96,31.08,442100.0,30.3218,30.4,30.2632,30.3805,442100.0
2014-10-30 11:40:00,31.08,31.24,31.07,31.22,589400.0,30.3805,30.5369,30.3707,30.5173,589400.0
2014-10-30 11:45:00,31.23,31.37,31.21,31.29,367400.0,30.5271,30.6639,30.5075,30.5857,367400.0
2014-10-30 11:50:00,31.3,31.37,31.25,31.36,219400.0,30.5955,30.6639,30.5466,30.6542,219400.0
2014-10-30 11:55:00,31.37,31.4,31.31,31.37,305000.0,30.6639,30.6933,30.6053,30.6639,305000.0
2014-10-30 12:00:00,31.37,31.43,31.37,31.4,231800.0,30.6639,30.7226,30.6639,30.6933,231800.0
2014-10-30 12:05:00,31.39,31.46,31.37,31.45,217000.0,30.6835,30.7519,30.6639,30.7421,217000.0
2014-10-30 12:10:00,31.45,31.49,31.38,31.4,248700.0,30.7421,30.7812,30.6737,30.6933,248700.0
2014-10-30 12:15:00,31.4,31.43,31.34,31.4,162000.0,30.6933,30.7226,30.6346,30.6933,162000.0
2014-10-30 12:20:00,31.39,31.51,31.39,31.46,284700.0,30.6835,30.8008,30.6835,30.7519,284700.0
2014-10-30 12:25:00,31.46,31.53,31.44,31.49,179800.0,30.7519,30.8203,30.7324,30.7812,179800.0
2014-10-30 12:30:00,31.5,31.56,31.5,31.55,280400.0,30.791,30.8497,30.791,30.8399,280400.0
2014-10-30 12:35:00,31.55,31.59,31.45,31.46,258200.0,30.8399,30.879,30.7421,30.7519,258200.0
2014-10-30 12:40:00,31.46,31.49,31.41,31.43,120000.0,30.7519,30.7812,30.703,30.7226,120000.0
2014-10-30 12:45:00,31.43,31.48,31.42,31.48,161500.0,30.7226,30.7715,30.7128,30.7715,161500.0
2014-10-30 12:50:00,31.48,31.52,31.45,31.49,120400.0,30.7715,30.8106,30.7421,30.7812,120400.0
2014-10-30 12:55:00,31.49,31.51,31.47,31.48,165900.0,30.7812,30.8008,30.7617,30.7715,165900.0
2014-10-30 13:00:00,31.49,31.54,31.47,31.53,161700.0,30.7812,30.8301,30.7617,30.8203,161700.0
2014-10-30 13:05:00,31.53,31.6,31.53,31.57,215100.0,30.8203,30.8888,30.8203,30.8594,215100.0
2014-10-30 13:10:00,31.57,31.65,31.56,31.6,269600.0,30.8594,30.9376,30.8497,30.8888,269600.0
2014-10-30 13:15:00,31.6,31.75,31.59,31.74,316500.0,30.8888,31.0354,30.879,31.0256,316500.0
2014-10-30 13:20:00,31.75,31.86,31.73,31.79,360600.0,31.0354,31.1429,31.0158,31.0745,360600.0
2014-10-30 13:25:00,31.78,31.78,31.71,31.76,214400.0,31.0647,31.0647,30.9963,31.0452,214400.0
2014-10-30 13:30:00,31.76,31.78,31.72,31.75,343800.0,31.0452,31.0647,31.0061,31.0354,343800.0
2014-10-30 13:35:00,31.75,31.81,31.74,31.81,139400.0,31.0354,31.094,31.0256,31.094,139400.0
2014-10-30 13:40:00,31.81,31.93,31.76,31.92,230900.0,31.094,31.2113,31.0452,31.2016,230900.0
2014-10-30 13:45:00,31.92,31.94,31.9,31.91,163900.0,31.2016,31.2211,31.182,31.1918,163900.0
2014-10-30 13:50:00,31.91,32.0,31.9,32.0,261600.0,31.1918,31.2798,31.182,31.2798,261600.0
2014-10-30 13:55:00,32.0,32.07,31.95,31.96,339000.0,31.2798,31.3482,31.2309,31.2407,339000.0
2014-10-30 14:00:00,31.96,32.0,31.9,31.93,195300.0,31.2407,31.2798,31.182,31.2113,195300.0
2014-10-30 14:05:00,31.93,32.0,31.89,31.96,162200.0,31.2113,31.2798,31.1722,31.2407,162200.0
2014-10-30 14:10:00,31.96,31.97,31.91,31.94,109600.0,31.2407,31.2504,31.1918,31.2211,109600.0
2014-10-30 14:15:00,31.93,31.94,31.82,31.84,143200.0,31.2113,31.2211,31.1038,31.1234,143200.0
2014-10-30 14:20:00,31.85,31.85,31.75,31.78,185500.0,31.1331,31.1331,31.0354,31.0647,185500.0
2014-10-30 14:25:00,31.77,31.8,31.75,31.75,95000.0,31.0549,31.0843,31.0354,31.0354,95000.0
2014-10-30 14:30:00,31.75,31.8,31.75,31.8,90700.0,31.0354,31.0843,31.0354,31.0843,90700.0
2014-10-30 14:35:00,31.8,31.81,31.75,31.8,74700.0,31.0843,31.094,31.0354,31.0843,74700.0
2014-10-30 14:40:00,31.79,31.79,31.75,31.76,73000.0,31.0745,31.0745,31.0354,31.0452,73000.0
2014-10-30 14:45:00,31.76,31.8,31.63,31.64,199600.0,31.0452,31.0843,30.9181,30.9279,199600.0
2014-10-30 14:50:00,31.64,31.65,31.51,31.54,201700.0,30.9279,30.9376,30.8008,30.8301,201700.0
2014-10-30 14:55:00,31.54,31.57,31.49,31.56,304800.0,30.8301,30.8594,30.7812,30.8497,304800.0
2014-10-30 15:00:00,31.57,31.71,31.56,31.59,200700.0,30.8594,30.9963,30.8497,30.879,200700.0
2014-10-30 15:05:00,31.59,31.67,31.55,31.62,136500.0,30.879,30.9572,30.8399,30.9083,136500.0
2014-10-30 15:10:00,31.63,31.7,31.58,31.59,210300.0,30.9181,30.9865,30.8692,30.879,210300.0
2014-10-30 15:15:00,31.58,31.66,31.57,31.62,163200.0,30.8692,30.9474,30.8594,30.9083,163200.0
2014-10-30 15:20:00,31.62,31.66,31.57,31.57,113800.0,30.9083,30.9474,30.8594,30.8594,113800.0
2014-10-30 15:25:00,31.57,31.59,31.52,31.58,170900.0,30.8594,30.879,30.8106,30.8692,170900.0
2014-10-30 15:30:00,31.58,31.69,31.58,31.66,183400.0,30.8692,30.9767,30.8692,30.9474,183400.0
2014-10-30 15:35:00,31.67,31.69,31.63,31.66,168600.0,30.9572,30.9767,30.9181,30.9474,168600.0
2014-10-30 15:40:00,31.67,31.69,31.64,31.68,205500.0,30.9572,30.9767,30.9279,30.967,205500.0
2014-10-30 15:45:00,31.68,31.78,31.67,31.78,361400.0,30.967,31.0647,30.9572,31.0647,361400.0
2014-10-30 15:50:00,31.78,31.89,31.78,31.85,683500.0,31.0647,31.1722,31.0647,31.1331,683500.0
2014-10-30 15:55:00,31.85,31.87,31.79,31.82,861800.0,31.1331,31.1527,31.0745,31.1038,861800.0
2014-10-31 09:30:00,32.82,33.17,32.79,32.92,1421700.0,32.0813,32.4234,32.052,32.1791,1421700.0
2014-10-31 09:35:00,32.92,32.97,32.71,32.72,935400.0,32.1791,32.2279,31.9738,31.9836,935400.0
2014-10-31 09:40:00,32.72,32.8,32.62,32.77,508600.0,31.9836,32.0618,31.8858,32.0324,508600.0
2014-10-31 09:45:00,32.78,32.89,32.75,32.89,823000.0,32.0422,32.1497,32.0129,32.1497,823000.0
2014-10-31 09:50:00,32.89,32.92,32.88,32.9,559600.0,32.1497,32.1791,32.14,32.1595,559600.0
2014-10-31 09:55:00,32.91,33.0,32.89,32.98,783600.0,32.1693,32.2573,32.1497,32.2377,783600.0
2014-10-31 10:00:00,32.97,33.01,32.8,32.93,758700.0,32.2279,32.267,32.0618,32.1888,758700.0
2014-10-31 10:05:00,32.92,32.97,32.88,32.94,294000.0,32.1791,32.2279,32.14,32.1986,294000.0
2014-10-31 10:10:00,32.94,33.07,32.89,33.06,489300.0,32.1986,32.3257,32.1497,32.3159,489300.0
2014-10-31 10:15:00,33.06,33.21,33.02,33.18,869400.0,32.3159,32.4625,32.2768,32.4332,869400.0
2014-10-31 10:20:00,33.19,33.3,33.17,33.29,685800.0,32.443,32.5505,32.4234,32.5407,685800.0
2014-10-31 10:25:00,33.28,33.35,33.25,33.34,556000.0,32.531,32.5994,32.5016,32.5896,556000.0
2014-10-31 10:30:00,33.35,33.35,33.18,33.21,602000.0,32.5994,32.5994,32.4332,32.4625,602000.0
2014-10-31 10:35:00,33.22,33.3,33.18,33.25,373300.0,32.4723,32.5505,32.4332,32.5016,373300.0
2014-10-31 10:40:00,33.26,33.32,33.2,33.31,374700.0,32.5114,32.5701,32.4528,32.5603,374700.0
2014-10-31 10:45:00,33.3,33.31,33.19,33.23,460800.0,32.5505,32.5603,32.443,32.4821,460800.0
2014-10-31 10:50:00,33.22,33.22,33.14,33.15,389000.0,32.4723,32.4723,32.3941,32.4039,389000.0
2014-10-31 10:55:00,33.15,33.2,33.09,33.09,299400.0,32.4039,32.4528,32.3452,32.3452,299400.0
2014-10-31 11:00:00,33.11,33.13,33.03,33.09,276400.0,32.3648,32.3843,32.2866,32.3452,276400.0
2014-10-31 11:05:00,33.09,33.15,33.09,33.11,406600.0,32.3452,32.4039,32.3452,32.3648,406600.0
2014-10-31 11:10:00,33.11,33.2,33.09,33.2,234100.0,32.3648,32.4528,32.3452,32.4528,234100.0
2014-10-31 11:15:00,33.19,33.2,33.09,33.1,202300.0,32.443,32.4528,32.3452,32.355,202300.0
2014-10-31 11:20:00,33.11,33.15,33.09,33.14,90300.0,32.3648,32.4039,32.3452,32.3941,90300.0
2014-10-31 11:25:00,33.14,33.15,33.11,33.14,241900.0,32.3941,32.4039,32.3648,32.3941,241900.0
2014-10-31 11:30:00,33.14,33.15,33.09,33.09,205300.0,32.3941,32.4039,32.3452,32.3452,205300.0
2014-10-31 11:35:00,33.09,33.11,32.95,32.95,241300.0,32.3452,32.3648,32.2084,32.2084,241300.0
2014-10-31 11:40:00,32.95,32.96,32.92,32.94,256300.0,32.2084,32.2182,32.1791,32.1986,256300.0
2014-10-31 11:45:00,32.94,32.96,32.87,32.87,236000.0,32.1986,32.2182,32.1302,32.1302,236000.0
2014-10-31 11:50:00,32.88,32.88,32.78,32.78,251100.0,32.14,32.14,32.0422,32.0422,251100.0
2014-10-31 11:55:00,32.78,32.88,32.76,32.86,257700.0,32.0422,32.14,32.0227,32.1204,257700.0
2014-10-31 12:00:00,32.86,32.86,32.78,32.8,201100.0,32.1204,32.1204,32.0422,32.0618,201100.0
2014-10-31 12:05:00,32.81,32.9,32.8,32.84,247600.0,32.0715,32.1595,32.0618,32.1009,247600.0
2014-10-31 12:10:00,32.85,32.88,32.8,32.87,152900.0,32.1106,32.14,32.0618,32.1302,152900.0
2014-10-31 12:15:00,32.87,32.87,32.79,32.8,144200.0,32.1302,32.1302,32.052,32.0618,144200.0
2014-10-31 12:20:00,32.8,32.85,32.79,32.8,126500.0,32.0618,32.1106,32.052,32.0618,126500.0
2014-10-31 12:25:00,32.8,32.85,32.79,32.85,135200.0,32.0618,32.1106,32.052,32.1106,135200.0
2014-10-31 12:30:00,32.85,32.9,32.84,32.87,143700.0,32.1106,32.1595,32.1009,32.1302,143700.0
2014-10-31 12:35:00,32.87,32.89,32.85,32.86,85700.0,32.1302,32.1497,32.1106,32.1204,85700.0
2014-10-31 12:40:00,32.87,32.96,32.86,32.95,136200.0,32.1302,32.2182,32.1204,32.2084,136200.0
2014-10-31 12:45:00,32.95,33.0,32.95,32.99,154800.0,32.2084,32.2573,32.2084,32.2475,154800.0
2014-10-31 12:50:00,32.99,33.02,32.97,32.99,202300.0,32.2475,32.2768,32.2279,32.2475,202300.0
2014-10-31 12:55:00,32.99,33.03,32.99,33.02,129300.0,32.2475,32.2866,32.2475,32.2768,129300.0
2014-10-31 13:00:00,33.02,33.05,32.99,33.04,172600.0,32.2768,32.3061,32.2475,32.2964,172600.0
2014-10-31 13:05:00,33.04,33.11,33.03,33.09,197400.0,32.2964,32.3648,32.2866,32.3452,197400.0
2014-10-31 13:10:00,33.09,33.13,33.05,33.09,189800.0,32.3452,32.3843,32.3061,32.3452,189800.0
2014-10-31 13:15:00,33.08,33.11,33.05,33.07,148800.0,32.3355,32.3648,32.3061,32.3257,148800.0
2014-10-31 13:20:00,33.08,33.1,33.04,33.04,151600.0,32.3355,32.355,32.2964,32.2964,151600.0
2014-10-31 13:25:00,33.04,33.05,32.98,32.99,230200.0,32.2964,32.3061,32.2377,32.2475,230200.0
2014-10-31 13:30:00,32.99,33.02,32.93,32.94,294900.0,32.2475,32.2768,32.1888,32.1986,294900.0
2014-10-31 13:35:00,32.94,33.02,32.94,33.02,136500.0,32.1986,32.2768,32.1986,32.2768,136500.0
2014-10-31 13:40:00,33.02,33.04,32.99,33.04,115200.0,32.2768,32.2964,32.2475,32.2964,115200.0
2014-10-31 13:45:00,33.03,33.05,33.02,33.04,144300.0,32.2866,32.3061,32.2768,32.2964,144300.0
2014-10-31 13:50:00,33.04,33.04,32.98,33.03,173700.0,32.2964,32.2964,32.2377,32.2866,173700.0
2014-10-31 13:55:00,33.04,33.05,33.01,33.02,101800.0,32.2964,32.3061,32.267,32.2768,101800.0
2014-10-31 14:00:00,33.02,33.06,33.0,33.01,154800.0,32.2768,32.3159,32.2573,32.267,154800.0
2014-10-31 14:05:00,33.01,33.07,32.94,32.95,239600.0,32.267,32.3257,32.1986,32.2084,239600.0
2014-10-31 14:10:00,32.95,33.03,32.93,33.02,210900.0,32.2084,32.2866,32.1888,32.2768,210900.0
2014-10-31 14:15:00,33.01,33.03,32.96,32.97,210300.0,32.267,32.2866,32.2182,32.2279,210300.0
2014-10-31 14:20:00,32.97,32.98,32.91,32.93,225300.0,32.2279,32.2377,32.1693,32.1888,225300.0
2014-10-31 14:25:00,32.93,32.96,32.9,32.91,192100.0,32.1888,32.2182,32.1595,32.1693,192100.0
2014-10-31 14:30:00,32.91,32.92,32.77,32.78,409200.0,32.1693,32.1791,32.0324,32.0422,409200.0
2014-10-31 14:35:00,32.78,32.92,32.78,32.88,179800.0,32.0422,32.1791,32.0422,32.14,179800.0
2014-10-31 14:40:00,32.89,32.94,32.88,32.94,124000.0,32.1497,32.1986,32.14,32.1986,124000.0
2014-10-31 14:45:00,32.94,32.94,32.83,32.87,201700.0,32.1986,32.1986,32.0911,32.1302,201700.0
2014-10-31 14:50:00,32.87,32.91,32.86,32.88,147500.0,32.1302,32.1693,32.1204,32.14,147500.0
2014-10-31 14:55:00,32.88,32.97,32.88,32.97,107400.0,32.14,32.2279,32.14,32.2279,107400.0
2014-10-31 15:00:00,32.97,32.98,32.86,32.89,196100.0,32.2279,32.2377,32.1204,32.1497,196100.0
2014-10-31 15:05:00,32.89,32.96,32.88,32.93,329500.0,32.1497,32.2182,32.14,32.1888,329500.0
2014-10-31 15:10:00,32.94,32.97,32.9,32.97,130000.0,32.1986,32.2279,32.1595,32.2279,130000.0
2014-10-31 15:15:00,32.96,32.97,32.89,32.89,196200.0,32.2182,32.2279,32.1497,32.1497,196200.0
2014-10-31 15:20:00,32.9,32.93,32.88,32.93,175900.0,32.1595,32.1888,32.14,32.1888,175900.0
2014-10-31 15:25:00,32.93,33.04,32.93,32.98,243100.0,32.1888,32.2964,32.1888,32.2377,243100.0
2014-10-31 15:30:00,32.98,33.0,32.95,32.99,232100.0,32.2377,32.2573,32.2084,32.2475,232100.0
2014-10-31 15:35:00,33.0,33.04,32.99,33.02,242500.0,32.2573,32.2964,32.2475,32.2768,242500.0
2014-10-31 15:40:00,33.03,33.08,32.99,33.07,340600.0,32.2866,32.3355,32.2475,32.3257,340600.0
2014-10-31 15:45:00,33.07,33.09,33.05,33.08,410900.0,32.3257,32.3452,32.3061,32.3355,410900.0
2014-10-31 15:50:00,33.08,33.1,33.05,33.07,879600.0,32.3355,32.355,32.3061,32.3257,879600.0
2014-10-31 15:55:00,33.06,33.12,33.06,33.09,1086600.0,32.3159,32.3746,32.3159,32.3452,1086600.0
2014-11-03 09:30:00,32.97,33.46,32.97,33.46,1250000.0,32.2279,32.7069,32.2279,32.7069,1250000.0
2014-11-03 09:35:00,33.46,33.5,33.32,33.46,380800.0,32.7069,32.746,32.5701,32.7069,380800.0
2014-11-03 09:40:00,33.45,33.65,33.41,33.64,551100.0,32.6971,32.8926,32.658,32.8828,551100.0
2014-11-03 09:45:00,33.64,33.64,33.52,33.56,218800.0,32.8828,32.8828,32.7656,32.8047,218800.0
2014-11-03 09:50:00,33.56,33.91,33.56,33.8,815800.0,32.8047,33.1468,32.8047,33.0392,815800.0
2014-11-03 09:55:00,33.8,33.88,33.76,33.84,502800.0,33.0392,33.1174,33.0001,33.0783,502800.0
2014-11-03 10:00:00,33.84,33.88,33.67,33.7,402600.0,33.0783,33.1174,32.9122,32.9415,402600.0
2014-11-03 10:05:00,33.69,33.77,33.58,33.58,287200.0,32.9317,33.0099,32.8242,32.8242,287200.0
2014-11-03 10:10:00,33.58,33.75,33.58,33.68,264500.0,32.8242,32.9904,32.8242,32.9219,264500.0
2014-11-03 10:15:00,33.68,33.7,33.61,33.63,210900.0,32.9219,32.9415,32.8535,32.8731,210900.0
2014-11-03 10:20:00,33.63,33.68,33.6,33.66,222800.0,32.8731,32.9219,32.8438,32.9024,222800.0
2014-11-03 10:25:00,33.67,33.71,33.66,33.66,191400.0,32.9122,32.9513,32.9024,32.9024,191400.0
2014-11-03 10:30:00,33.67,33.77,33.66,33.75,252900.0,32.9122,33.0099,32.9024,32.9904,252900.0
2014-11-03 10:35:00,33.75,33.83,33.74,33.76,334100.0,32.9904,33.0686,32.9806,33.0001,334100.0
2014-11-03 10:40:00,33.75,33.84,33.73,33.83,189300.0,32.9904,33.0783,32.9708,33.0686,189300.0
2014-11-03 10:45:00,33.83,33.84,33.71,33.71,207800.0,33.0686,33.0783,32.9513,32.9513,207800.0
2014-11-03 10:50:00,33.71,33.83,33.71,33.81,220400.0,32.9513,33.0686,32.9513,33.049,220400.0
2014-11-03 10:55:00,33.82,33.83,33.78,33.81,247200.0,33.0588,33.0686,33.0197,33.049,247200.0
2014-11-03 11:00:00,33.82,33.82,33.76,33.8,157900.0,33.0588,33.0588,33.0001,33.0392,157900.0
2014-11-03 11:05:00,33.8,33.8,33.73,33.77,365800.0,33.0392,33.0392,32.9708,33.0099,365800.0
2014-11-03 11:10:00,33.76,33.79,33.75,33.77,251900.0,33.0001,33.0295,32.9904,33.0099,251900.0
2014-11-03 11:15:00,33.77,33.79,33.67,33.69,225800.0,33.0099,33.0295,32.9122,32.9317,225800.0
2014-11-03 11:20:00,33.69,33.7,33.65,33.66,160700.0,32.9317,32.9415,32.8926,32.9024,160700.0
2014-11-03 11:25:00,33.66,33.67,33.63,33.64,171200.0,32.9024,32.9122,32.8731,32.8828,171200.0
2014-11-03 11:30:00,33.64,33.72,33.64,33.69,130400.0,32.8828,32.961,32.8828,32.9317,130400.0
2014-11-03 11:35:00,33.68,33.73,33.67,33.72,68700.0,32.9219,32.9708,32.9122,32.961,68700.0
2014-11-03 11:40:00,33.73,33.73,33.67,33.71,85300.0,32.9708,32.9708,32.9122,32.9513,85300.0
2014-11-03 11:45:00,33.72,33.74,33.69,33.72,83300.0,32.961,32.9806,32.9317,32.961,83300.0
2014-11-03 11:50:00,33.72,33.75,33.71,33.75,65400.0,32.961,32.9904,32.9513,32.9904,65400.0
2014-11-03 11:55:00,33.75,33.78,33.7,33.7,195100.0,32.9904,33.0197,32.9415,32.9415,195100.0
2014-11-03 12:00:00,33.71,33.73,33.68,33.7,97900.0,32.9513,32.9708,32.9219,32.9415,97900.0
2014-11-03 12:05:00,33.7,33.71,33.66,33.69,67100.0,32.9415,32.9513,32.9024,32.9317,67100.0
2014-11-03 12:10:00,33.68,33.7,33.67,33.67,82800.0,32.9219,32.9415,32.9122,32.9122,82800.0
2014-11-03 12:15:00,33.67,33.69,33.64,33.66,106800.0,32.9122,32.9317,32.8828,32.9024,106800.0
2014-11-03 12:20:00,33.66,33.71,33.65,33.7,115200.0,32.9024,32.9513,32.8926,32.9415,115200.0
2014-11-03 12:25:00,33.71,33.71,33.66,33.68,159700.0,32.9513,32.9513,32.9024,32.9219,159700.0
2014-11-03 12:30:00,33.68,33.7,33.65,33.66,263800.0,32.9219,32.9415,32.8926,32.9024,263800.0
2014-11-03 12:35:00,33.66,33.73,33.64,33.71,146900.0,32.9024,32.9708,32.8828,32.9513,146900.0
2014-11-03 12:40:00,33.71,33.75,33.7,33.72,96100.0,32.9513,32.9904,32.9415,32.961,96100.0
2014-11-03 12:45:00,33.73,33.74,33.71,33.73,48700.0,32.9708,32.9806,32.9513,32.9708,48700.0
2014-11-03 12:50:00,33.74,33.76,33.7,33.73,139100.0,32.9806,33.0001,32.9415,32.9708,139100.0
2014-11-03 12:55:00,33.73,33.77,33.73,33.77,157500.0,32.9708,33.0099,32.9708,33.0099,157500.0
2014-11-03 13:00:00,33.77,33.77,33.73,33.74,135100.0,33.0099,33.0099,32.9708,32.9806,135100.0
2014-11-03 13:05:00,33.75,33.82,33.74,33.81,301800.0,32.9904,33.0588,32.9806,33.049,301800.0
2014-11-03 13:10:00,33.81,33.82,33.74,33.75,99700.0,33.049,33.0588,32.9806,32.9904,99700.0
2014-11-03 13:15:00,33.74,33.76,33.73,33.73,85300.0,32.9806,33.0001,32.9708,32.9708,85300.0
2014-11-03 13:20:00,33.73,33.77,33.7,33.76,74000.0,32.9708,33.0099,32.9415,33.0001,74000.0
2014-11-03 13:25:00,33.76,33.78,33.75,33.77,111800.0,33.0001,33.0197,32.9904,33.0099,111800.0
2014-11-03 13:30:00,33.76,33.77,33.74,33.75,89100.0,33.0001,33.0099,32.9806,32.9904,89100.0
2014-11-03 13:35:00,33.76,33.78,33.69,33.69,118400.0,33.0001,33.0197,32.9317,32.9317,118400.0
2014-11-03 13:40:00,33.69,33.72,33.68,33.7,62000.0,32.9317,32.961,32.9219,32.9415,62000.0
2014-11-03 13:45:00,33.7,33.73,33.67,33.68,69500.0,32.9415,32.9708,32.9122,32.9219,69500.0
2014-11-03 13:50:00,33.68,33.75,33.68,33.72,254900.0,32.9219,32.9904,32.9219,32.961,254900.0
2014-11-03 13:55:00,33.72,33.75,33.7,33.71,171600.0,32.961,32.9904,32.9415,32.9513,171600.0
2014-11-03 14:00:00,33.7,33.74,33.68,33.69,128900.0,32.9415,32.9806,32.9219,32.9317,128900.0
2014-11-03 14:05:00,33.69,33.69,33.66,33.68,143800.0,32.9317,32.9317,32.9024,32.9219,143800.0
2014-11-03 14:10:00,33.68,33.73,33.66,33.71,150200.0,32.9219,32.9708,32.9024,32.9513,150200.0
2014-11-03 14:15:00,33.7,33.72,33.69,33.69,54600.0,32.9415,32.961,32.9317,32.9317,54600.0
2014-11-03 14:20:00,33.7,33.7,33.65,33.66,156100.0,32.9415,32.9415,32.8926,32.9024,156100.0
2014-11-03 14:25:00,33.67,33.69,33.62,33.62,223700.0,32.9122,32.9317,32.8633,32.8633,223700.0
2014-11-03 14:30:00,33.63,33.64,33.52,33.52,333200.0,32.8731,32.8828,32.7656,32.7656,333200.0
2014-11-03 14:35:00,33.53,33.55,33.48,33.48,206700.0,32.7753,32.7949,32.7265,32.7265,206700.0
2014-11-03 14:40:00,33.48,33.48,33.42,33.46,198700.0,32.7265,32.7265,32.6678,32.7069,198700.0
2014-11-03 14:45:00,33.46,33.48,33.4,33.45,144000.0,32.7069,32.7265,32.6483,32.6971,144000.0
2014-11-03 14:50:00,33.46,33.53,33.45,33.49,205800.0,32.7069,32.7753,32.6971,32.7362,205800.0
2014-11-03 14:55:00,33.48,33.5,33.45,33.49,117200.0,32.7265,32.746,32.6971,32.7362,117200.0
2014-11-03 15:00:00,33.48,33.54,33.48,33.51,156600.0,32.7265,32.7851,32.7265,32.7558,156600.0
2014-11-03 15:05:00,33.51,33.62,33.48,33.6,247800.0,32.7558,32.8633,32.7265,32.8438,247800.0
2014-11-03 15:10:00,33.6,33.64,33.58,33.59,246400.0,32.8438,32.8828,32.8242,32.834,246400.0
2014-11-03 15:15:00,33.58,33.59,33.48,33.48,166600.0,32.8242,32.834,32.7265,32.7265,166600.0
2014-11-03 15:20:00,33.49,33.53,33.48,33.5,234000.0,32.7362,32.7753,32.7265,32.746,234000.0
2014-11-03 15:25:00,33.5,33.51,33.42,33.42,218200.0,32.746,32.7558,32.6678,32.6678,218200.0
2014-11-03 15:30:00,33.41,33.56,33.41,33.55,251300.0,32.658,32.8047,32.658,32.7949,251300.0
2014-11-03 15:35:00,33.54,33.58,33.52,33.53,300500.0,32.7851,32.8242,32.7656,32.7753,300500.0
2014-11-03 15:40:00,33.54,33.57,33.51,33.53,249400.0,32.7851,32.8144,32.7558,32.7753,249400.0
2014-11-03 15:45:00,33.53,33.57,33.46,33.49,413200.0,32.7753,32.8144,32.7069,32.7362,413200.0
2014-11-03 15:50:00,33.5,33.5,33.44,33.45,418200.0,32.746,32.746,32.6874,32.6971,418200.0
2014-11-03 15:55:00,33.46,33.53,33.45,33.52,793000.0,32.7069,32.7753,32.6971,32.7656,793000.0
2014-11-04 09:30:00,33.48,33.49,33.27,33.43,534500.0,32.7265,32.7362,32.5212,32.6776,534500.0
2014-11-04 09:35:00,33.42,33.58,33.22,33.32,637100.0,32.6678,32.8242,32.4723,32.5701,637100.0
2014-11-04 09:40:00,33.32,33.47,33.32,33.43,274800.0,32.5701,32.7167,32.5701,32.6776,274800.0
2014-11-04 09:45:00,33.42,33.44,33.35,33.35,153900.0,32.6678,32.6874,32.5994,32.5994,153900.0
2014-11-04 09:50:00,33.35,33.41,33.25,33.39,413100.0,32.5994,32.658,32.5016,32.6385,413100.0
2014-11-04 09:55:00,33.39,33.4,33.32,33.35,173900.0,32.6385,32.6483,32.5701,32.5994,173900.0
2014-11-04 10:00:00,33.34,33.59,33.33,33.46,300900.0,32.5896,32.834,32.5798,32.7069,300900.0
2014-11-04 10:05:00,33.46,33.59,33.46,33.49,311500.0,32.7069,32.834,32.7069,32.7362,311500.0
2014-11-04 10:10:00,33.49,33.53,33.42,33.42,260400.0,32.7362,32.7753,32.6678,32.6678,260400.0
2014-11-04 10:15:00,33.41,33.41,33.32,33.39,291200.0,32.658,32.658,32.5701,32.6385,291200.0
2014-11-04 10:20:00,33.39,33.47,33.39,33.4,176400.0,32.6385,32.7167,32.6385,32.6483,176400.0
2014-11-04 10:25:00,33.4,33.4,33.25,33.3,261800.0,32.6483,32.6483,32.5016,32.5505,261800.0
2014-11-04 10:30:00,33.3,33.33,33.25,33.26,233600.0,32.5505,32.5798,32.5016,32.5114,233600.0
2014-11-04 10:35:00,33.26,33.27,33.15,33.18,343800.0,32.5114,32.5212,32.4039,32.4332,343800.0
2014-11-04 10:40:00,33.18,33.25,33.16,33.2,339100.0,32.4332,32.5016,32.4137,32.4528,339100.0
2014-11-04 10:45:00,33.2,33.22,33.15,33.16,200000.0,32.4528,32.4723,32.4039,32.4137,200000.0
2014-11-04 10:50:00,33.16,33.2,33.12,33.18,181600.0,32.4137,32.4528,32.3746,32.4332,181600.0
2014-11-04 10:55:00,33.18,33.19,33.11,33.11,256200.0,32.4332,32.443,32.3648,32.3648,256200.0
2014-11-04 11:00:00,33.11,33.16,33.06,33.09,234500.0,32.3648,32.4137,32.3159,32.3452,234500.0
2014-11-04 11:05:00,33.1,33.12,32.93,32.94,414900.0,32.355,32.3746,32.1888,32.1986,414900.0
2014-11-04 11:10:00,32.94,33.06,32.9,33.05,292100.0,32.1986,32.3159,32.1595,32.3061,292100.0
2014-11-04 11:15:00,33.05,33.08,33.0,33.05,175900.0,32.3061,32.3355,32.2573,32.3061,175900.0
2014-11-04 11:20:00,33.06,33.13,32.99,33.12,184700.0,32.3159,32.3843,32.2475,32.3746,184700.0
2014-11-04 11:25:00,33.13,33.17,33.07,33.12,306300.0,32.3843,32.4234,32.3257,32.3746,306300.0
2014-11-04 11:30:00,33.12,33.16,33.1,33.13,230100.0,32.3746,32.4137,32.355,32.3843,230100.0
2014-11-04 11:35:00,33.13,33.15,33.11,33.13,114200.0,32.3843,32.4039,32.3648,32.3843,114200.0
2014-11-04 11:40:00,33.12,33.13,33.07,33.09,101800.0,32.3746,32.3843,32.3257,32.3452,101800.0
2014-11-04 11:45:00,33.1,33.1,33.0,33.05,101100.0,32.355,32.355,32.2573,32.3061,101100.0
2014-11-04 11:50:00,33.05,33.09,33.01,33.09,72700.0,32.3061,32.3452,32.267,32.3452,72700.0
2014-11-04 11:55:00,33.09,33.09,32.95,32.95,166300.0,32.3452,32.3452,32.2084,32.2084,166300.0
2014-11-04 12:00:00,32.95,33.1,32.93,33.07,176600.0,32.2084,32.355,32.1888,32.3257,176600.0
2014-11-04 12:05:00,33.08,33.1,33.03,33.1,166800.0,32.3355,32.355,32.2866,32.355,166800.0
2014-11-04 12:10:00,33.1,33.12,33.09,33.11,59800.0,32.355,32.3746,32.3452,32.3648,59800.0
2014-11-04 12:15:00,33.11,33.14,33.09,33.12,147300.0,32.3648,32.3941,32.3452,32.3746,147300.0
2014-11-04 12:20:00,33.13,33.14,33.1,33.12,141800.0,32.3843,32.3941,32.355,32.3746,141800.0
2014-11-04 12:25:00,33.11,33.15,33.1,33.13,116100.0,32.3648,32.4039,32.355,32.3843,116100.0
2014-11-04 12:30:00,33.14,33.16,33.13,33.15,72500.0,32.3941,32.4137,32.3843,32.4039,72500.0
2014-11-04 12:35:00,33.15,33.2,33.14,33.18,93800.0,32.4039,32.4528,32.3941,32.4332,93800.0
2014-11-04 12:40:00,33.18,33.27,33.17,33.27,144300.0,32.4332,32.5212,32.4234,32.5212,144300.0
2014-11-04 12:45:00,33.27,33.29,33.23,33.24,182700.0,32.5212,32.5407,32.4821,32.4919,182700.0
2014-11-04 12:50:00,33.25,33.29,33.24,33.24,52300.0,32.5016,32.5407,32.4919,32.4919,52300.0
2014-11-04 12:55:00,33.24,33.27,33.23,33.25,96000.0,32.4919,32.5212,32.4821,32.5016,96000.0
2014-11-04 13:00:00,33.25,33.26,33.21,33.23,129600.0,32.5016,32.5114,32.4625,32.4821,129600.0
2014-11-04 13:05:00,33.23,33.27,33.21,33.24,95400.0,32.4821,32.5212,32.4625,32.4919,95400.0
2014-11-04 13:10:00,33.24,33.25,33.2,33.23,91100.0,32.4919,32.5016,32.4528,32.4821,91100.0
2014-11-04 13:15:00,33.23,33.24,33.15,33.16,94000.0,32.4821,32.4919,32.4039,32.4137,94000.0
2014-11-04 13:20:00,33.15,33.17,33.12,33.17,74500.0,32.4039,32.4234,32.3746,32.4234,74500.0
2014-11-04 13:25:00,33.16,33.21,33.16,33.19,51600.0,32.4137,32.4625,32.4137,32.443,51600.0
2014-11-04 13:30:00,33.19,33.19,33.13,33.15,84400.0,32.443,32.443,32.3843,32.4039,84400.0
2014-11-04 13:35:00,33.15,33.19,33.13,33.16,147800.0,32.4039,32.443,32.3843,32.4137,147800.0
2014-11-04 13:40:00,33.16,33.19,33.15,33.16,127100.0,32.4137,32.443,32.4039,32.4137,127100.0
2014-11-04 13:45:00,33.16,33.2,33.12,33.19,56500.0,32.4137,32.4528,32.3746,32.443,56500.0
2014-11-04 13:50:00,33.18,33.3,33.18,33.29,252100.0,32.4332,32.5505,32.4332,32.5407,252100.0
2014-11-04 13:55:00,33.29,33.32,33.27,33.28,184200.0,32.5407,32.5701,32.5212,32.531,184200.0
2014-11-04 14:00:00,33.28,33.3,33.22,33.25,61700.0,32.531,32.5505,32.4723,32.5016,61700.0
2014-11-04 14:05:00,33.25,33.26,33.22,33.23,62300.0,32.5016,32.5114,32.4723,32.4821,62300.0
2014-11-04 14:10:00,33.23,33.26,33.23,33.25,151900.0,32.4821,32.5114,32.4821,32.5016,151900.0
2014-11-04 14:15:00,33.25,33.26,33.23,33.23,100400.0,32.5016,32.5114,32.4821,32.4821,100400.0
2014-11-04 14:20:00,33.23,33.27,33.22,33.23,60000.0,32.4821,32.5212,32.4723,32.4821,60000.0
2014-11-04 14:25:00,33.23,33.27,33.22,33.22,71700.0,32.4821,32.5212,32.4723,32.4723,71700.0
2014-11-04 14:30:00,33.22,33.28,33.21,33.23,107300.0,32.4723,32.531,32.4625,32.4821,107300.0
2014-11-04 14:35:00,33.23,33.27,33.21,33.27,83800.0,32.4821,32.5212,32.4625,32.5212,83800.0
2014-11-04 14:40:00,33.27,33.28,33.17,33.2,169200.0,32.5212,32.531,32.4234,32.4528,169200.0
2014-11-04 14:45:00,33.2,33.21,33.16,33.16,82400.0,32.4528,32.4625,32.4137,32.4137,82400.0
2014-11-04 14:50:00,33.15,33.23,33.14,33.19,157700.0,32.4039,32.4821,32.3941,32.443,157700.0
2014-11-04 14:55:00,33.19,33.27,33.19,33.26,136500.0,32.443,32.5212,32.443,32.5114,136500.0
2014-11-04 15:00:00,33.27,33.3,33.25,33.28,252500.0,32.5212,32.5505,32.5016,32.531,252500.0
2014-11-04 15:05:00,33.28,33.3,33.26,33.28,120700.0,32.531,32.5505,32.5114,32.531,120700.0
2014-11-04 15:10:00,33.29,33.3,33.24,33.25,99500.0,32.5407,32.5505,32.4919,32.5016,99500.0
2014-11-04 15:15:00,33.24,33.3,33.23,33.28,115600.0,32.4919,32.5505,32.4821,32.531,115600.0
2014-11-04 15:20:00,33.29,33.34,33.27,33.34,121600.0,32.5407,32.5896,32.5212,32.5896,121600.0
2014-11-04 15:25:00,33.34,33.35,33.28,33.32,151800.0,32.5896,32.5994,32.531,32.5701,151800.0
2014-11-04 15:30:00,33.32,33.34,33.29,33.34,148700.0,32.5701,32.5896,32.5407,32.5896,148700.0
2014-11-04 15:35:00,33.34,33.35,33.31,33.33,217900.0,32.5896,32.5994,32.5603,32.5798,217900.0
2014-11-04 15:40:00,33.33,33.34,33.3,33.31,215400.0,32.5798,32.5896,32.5505,32.5603,215400.0
2014-11-04 15:45:00,33.31,33.35,33.3,33.34,308800.0,32.5603,32.5994,32.5505,32.5896,308800.0
2014-11-04 15:50:00,33.34,33.42,33.34,33.39,549200.0,32.5896,32.6678,32.5896,32.6385,549200.0
2014-11-04 15:55:00,33.39,33.42,33.36,33.36,526500.0,32.6385,32.6678,32.6092,32.6092,526500.0
2014-11-05 09:30:00,33.55,33.59,33.17,33.33,915800.0,32.7949,32.834,32.4234,32.5798,915800.0
2014-11-05 09:35:00,33.33,33.4,33.26,33.36,502400.0,32.5798,32.6483,32.5114,32.6092,502400.0
2014-11-05 09:40:00,33.35,33.35,33.15,33.17,352100.0,32.5994,32.5994,32.4039,32.4234,352100.0
2014-11-05 09:45:00,33.16,33.34,33.11,33.25,410400.0,32.4137,32.5896,32.3648,32.5016,410400.0
2014-11-05 09:50:00,33.25,33.35,33.25,33.33,541700.0,32.5016,32.5994,32.5016,32.5798,541700.0
2014-11-05 09:55:00,33.32,33.4,33.29,33.4,257700.0,32.5701,32.6483,32.5407,32.6483,257700.0
2014-11-05 10:00:00,33.39,33.5,33.35,33.49,372100.0,32.6385,32.746,32.5994,32.7362,372100.0
2014-11-05 10:05:00,33.5,33.5,33.43,33.49,247800.0,32.746,32.746,32.6776,32.7362,247800.0
2014-11-05 10:10:00,33.5,33.59,33.46,33.58,931500.0,32.746,32.834,32.7069,32.8242,931500.0
2014-11-05 10:15:00,33.58,33.59,33.5,33.51,218300.0,32.8242,32.834,32.746,32.7558,218300.0
2014-11-05 10:20:00,33.51,33.57,33.5,33.56,312300.0,32.7558,32.8144,32.746,32.8047,312300.0
2014-11-05 10:25:00,33.56,33.61,33.56,33.59,485200.0,32.8047,32.8535,32.8047,32.834,485200.0
2014-11-05 10:30:00,33.6,33.61,33.53,33.55,581700.0,32.8438,32.8535,32.7753,32.7949,581700.0
2014-11-05 10:35:00,33.55,33.59,33.54,33.58,337500.0,32.7949,32.834,32.7851,32.8242,337500.0
2014-11-05 10:40:00,33.58,33.62,33.55,33.6,621800.0,32.8242,32.8633,32.7949,32.8438,621800.0
2014-11-05 10:45:00,33.61,33.64,33.57,33.61,341800.0,32.8535,32.8828,32.8144,32.8535,341800.0
2014-11-05 10:50:00,33.62,33.65,33.59,33.64,208400.0,32.8633,32.8926,32.834,32.8828,208400.0
2014-11-05 10:55:00,33.63,33.7,33.61,33.63,299500.0,32.8731,32.9415,32.8535,32.8731,299500.0
2014-11-05 11:00:00,33.63,33.68,33.62,33.64,794300.0,32.8731,32.9219,32.8633,32.8828,794300.0
2014-11-05 11:05:00,33.64,33.68,33.64,33.68,366800.0,32.8828,32.9219,32.8828,32.9219,366800.0
2014-11-05 11:10:00,33.68,33.74,33.64,33.73,366100.0,32.9219,32.9806,32.8828,32.9708,366100.0
2014-11-05 11:15:00,33.73,33.74,33.71,33.72,174700.0,32.9708,32.9806,32.9513,32.961,174700.0
2014-11-05 11:20:00,33.72,33.74,33.69,33.7,272300.0,32.961,32.9806,32.9317,32.9415,272300.0
2014-11-05 11:25:00,33.71,33.74,33.69,33.73,332500.0,32.9513,32.9806,32.9317,32.9708,332500.0
2014-11-05 11:30:00,33.72,33.75,33.71,33.72,329600.0,32.961,32.9904,32.9513,32.961,329600.0
2014-11-05 11:35:00,33.72,33.74,33.63,33.67,288600.0,32.961,32.9806,32.8731,32.9122,288600.0
2014-11-05 11:40:00,33.67,33.72,33.67,33.69,226300.0,32.9122,32.961,32.9122,32.9317,226300.0
2014-11-05 11:45:00,33.69,33.73,33.68,33.7,162500.0,32.9317,32.9708,32.9219,32.9415,162500.0
2014-11-05 11:50:00,33.7,33.73,33.69,33.73,158100.0,32.9415,32.9708,32.9317,32.9708,158100.0
2014-11-05 11:55:00,33.73,33.76,33.7,33.75,340500.0,32.9708,33.0001,32.9415,32.9904,340500.0
2014-11-05 12:00:00,33.74,33.75,33.69,33.73,369500.0,32.9806,32.9904,32.9317,32.9708,369500.0
2014-11-05 12:05:00,33.73,33.74,33.7,33.73,104900.0,32.9708,32.9806,32.9415,32.9708,104900.0
2014-11-05 12:10:00,33.72,33.73,33.68,33.7,193100.0,32.961,32.9708,32.9219,32.9415,193100.0
2014-11-05 12:15:00,33.7,33.7,33.63,33.64,155500.0,32.9415,32.9415,32.8731,32.8828,155500.0
2014-11-05 12:20:00,33.64,33.65,33.59,33.63,171400.0,32.8828,32.8926,32.834,32.8731,171400.0
2014-11-05 12:25:00,33.62,33.62,33.55,33.57,213800.0,32.8633,32.8633,32.7949,32.8144,213800.0
2014-11-05 12:30:00,33.57,33.58,33.52,33.58,144600.0,32.8144,32.8242,32.7656,32.8242,144600.0
2014-11-05 12:35:00,33.58,33.59,33.54,33.59,231200.0,32.8242,32.834,32.7851,32.834,231200.0
2014-11-05 12:40:00,33.59,33.63,33.57,33.63,182700.0,32.834,32.8731,32.8144,32.8731,182700.0
2014-11-05 12:45:00,33.63,33.7,33.62,33.66,178100.0,32.8731,32.9415,32.8633,32.9024,178100.0
2014-11-05 12:50:00,33.66,33.7,33.65,33.69,99900.0,32.9024,32.9415,32.8926,32.9317,99900.0
2014-11-05 12:55:00,33.69,33.7,33.64,33.67,107000.0,32.9317,32.9415,32.8828,32.9122,107000.0
2014-11-05 13:00:00,33.67,33.73,33.66,33.71,129700.0,32.9122,32.9708,32.9024,32.9513,129700.0
2014-11-05 13:05:00,33.71,33.72,33.66,33.7,124500.0,32.9513,32.961,32.9024,32.9415,124500.0
2014-11-05 13:10:00,33.7,33.74,33.68,33.73,293900.0,32.9415,32.9806,32.9219,32.9708,293900.0
2014-11-05 13:15:00,33.73,33.75,33.67,33.72,198900.0,32.9708,32.9904,32.9122,32.961,198900.0
2014-11-05 13:20:00,33.71,33.75,33.69,33.73,182400.0,32.9513,32.9904,32.9317,32.9708,182400.0
2014-11-05 13:25:00,33.74,33.76,33.68,33.73,260400.0,32.9806,33.0001,32.9219,32.9708,260400.0
2014-11-05 13:30:00,33.73,33.76,33.7,33.72,259500.0,32.9708,33.0001,32.9415,32.961,259500.0
2014-11-05 13:35:00,33.73,33.73,33.55,33.57,246400.0,32.9708,32.9708,32.7949,32.8144,246400.0
2014-11-05 13:40:00,33.57,33.6,33.53,33.54,239500.0,32.8144,32.8438,32.7753,32.7851,239500.0
2014-11-05 13:45:00,33.55,33.6,33.53,33.56,145800.0,32.7949,32.8438,32.7753,32.8047,145800.0
2014-11-05 13:50:00,33.56,33.61,33.53,33.61,281800.0,32.8047,32.8535,32.7753,32.8535,281800.0
2014-11-05 13:55:00,33.61,33.63,33.59,33.61,191800.0,32.8535,32.8731,32.834,32.8535,191800.0
2014-11-05 14:00:00,33.6,33.64,33.56,33.57,250000.0,32.8438,32.8828,32.8047,32.8144,250000.0
2014-11-05 14:05:00,33.57,33.61,33.57,33.58,163100.0,32.8144,32.8535,32.8144,32.8242,163100.0
2014-11-05 14:10:00,33.58,33.62,33.58,33.62,159200.0,32.8242,32.8633,32.8242,32.8633,159200.0
2014-11-05 14:15:00,33.62,33.69,33.6,33.67,140200.0,32.8633,32.9317,32.8438,32.9122,140200.0
2014-11-05 14:20:00,33.67,33.7,33.64,33.67,125200.0,32.9122,32.9415,32.8828,32.9122,125200.0
2014-11-05 14:25:00,33.67,33.67,33.63,33.64,142400.0,32.9122,32.9122,32.8731,32.8828,142400.0
2014-11-05 14:30:00,33.64,33.66,33.62,33.66,135900.0,32.8828,32.9024,32.8633,32.9024,135900.0
2014-11-05 14:35:00,33.66,33.67,33.64,33.66,149900.0,32.9024,32.9122,32.8828,32.9024,149900.0
2014-11-05 14:40:00,33.67,33.7,33.65,33.68,111100.0,32.9122,32.9415,32.8926,32.9219,111100.0
2014-11-05 14:45:00,33.67,33.69,33.63,33.64,101000.0,32.9122,32.9317,32.8731,32.8828,101000.0
2014-11-05 14:50:00,33.64,33.68,33.63,33.63,98400.0,32.8828,32.9219,32.8731,32.8731,98400.0
2014-11-05 14:55:00,33.63,33.71,33.63,33.71,139300.0,32.8731,32.9513,32.8731,32.9513,139300.0
2014-11-05 15:00:00,33.72,33.72,33.68,33.7,229100.0,32.961,32.961,32.9219,32.9415,229100.0
2014-11-05 15:05:00,33.7,33.73,33.69,33.71,234000.0,32.9415,32.9708,32.9317,32.9513,234000.0
2014-11-05 15:10:00,33.72,33.73,33.68,33.73,127400.0,32.961,32.9708,32.9219,32.9708,127400.0
2014-11-05 15:15:00,33.73,33.74,33.66,33.68,169200.0,32.9708,32.9806,32.9024,32.9219,169200.0
2014-11-05 15:20:00,33.69,33.7,33.66,33.69,121500.0,32.9317,32.9415,32.9024,32.9317,121500.0
2014-11-05 15:25:00,33.69,33.71,33.68,33.68,163500.0,32.9317,32.9513,32.9219,32.9219,163500.0
2014-11-05 15:30:00,33.68,33.74,33.66,33.74,184200.0,32.9219,32.9806,32.9024,32.9806,184200.0
2014-11-05 15:35:00,33.73,33.74,33.71,33.73,196100.0,32.9708,32.9806,32.9513,32.9708,196100.0
2014-11-05 15:40:00,33.74,33.75,33.72,33.73,173700.0,32.9806,32.9904,32.961,32.9708,173700.0
2014-11-05 15:45:00,33.73,33.75,33.72,33.75,320100.0,32.9708,32.9904,32.961,32.9904,320100.0
2014-11-05 15:50:00,33.75,33.76,33.69,33.7,576300.0,32.9904,33.0001,32.9317,32.9415,576300.0
2014-11-05 15:55:00,33.7,33.75,33.69,33.71,616400.0,32.9415,32.9904,32.9317,32.9513,616400.0
2014-11-06 09:30:00,33.51,33.75,33.42,33.68,749600.0,32.7558,32.9904,32.6678,32.9219,749600.0
2014-11-06 09:35:00,33.68,33.79,33.42,33.56,496500.0,32.9219,33.0295,32.6678,32.8047,496500.0
2014-11-06 09:40:00,33.56,33.73,33.53,33.66,318600.0,32.8047,32.9708,32.7753,32.9024,318600.0
2014-11-06 09:45:00,33.67,33.69,33.48,33.52,472300.0,32.9122,32.9317,32.7265,32.7656,472300.0
2014-11-06 09:50:00,33.52,33.55,33.44,33.48,323600.0,32.7656,32.7949,32.6874,32.7265,323600.0
2014-11-06 09:55:00,33.48,33.48,33.25,33.27,735400.0,32.7265,32.7265,32.5016,32.5212,735400.0
2014-11-06 10:00:00,33.27,33.37,33.15,33.22,841300.0,32.5212,32.6189,32.4039,32.4723,841300.0
2014-11-06 10:05:00,33.22,33.37,33.22,33.28,389600.0,32.4723,32.6189,32.4723,32.531,389600.0
2014-11-06 10:10:00,33.28,33.33,33.25,33.26,222400.0,32.531,32.5798,32.5016,32.5114,222400.0
2014-11-06 10:15:00,33.26,33.32,33.25,33.29,390400.0,32.5114,32.5701,32.5016,32.5407,390400.0
2014-11-06 10:20:00,33.29,33.35,33.26,33.34,316800.0,32.5407,32.5994,32.5114,32.5896,316800.0
2014-11-06 10:25:00,33.35,33.4,33.32,33.39,206300.0,32.5994,32.6483,32.5701,32.6385,206300.0
2014-11-06 10:30:00,33.39,33.4,33.3,33.34,288600.0,32.6385,32.6483,32.5505,32.5896,288600.0
2014-11-06 10:35:00,33.33,33.37,33.31,33.35,274500.0,32.5798,32.6189,32.5603,32.5994,274500.0
2014-11-06 10:40:00,33.36,33.45,33.35,33.41,397700.0,32.6092,32.6971,32.5994,32.658,397700.0
2014-11-06 10:45:00,33.41,33.43,33.31,33.33,324300.0,32.658,32.6776,32.5603,32.5798,324300.0
2014-11-06 10:50:00,33.32,33.33,33.24,33.27,371000.0,32.5701,32.5798,32.4919,32.5212,371000.0
2014-11-06 10:55:00,33.27,33.33,33.26,33.33,276600.0,32.5212,32.5798,32.5114,32.5798,276600.0
2014-11-06 11:00:00,33.32,33.42,33.31,33.39,205500.0,32.5701,32.6678,32.5603,32.6385,205500.0
2014-11-06 11:05:00,33.39,33.45,33.38,33.45,192200.0,32.6385,32.6971,32.6287,32.6971,192200.0
2014-11-06 11:10:00,33.43,33.48,33.41,33.45,199500.0,32.6776,32.7265,32.658,32.6971,199500.0
2014-11-06 11:15:00,33.45,33.47,33.4,33.43,244300.0,32.6971,32.7167,32.6483,32.6776,244300.0
2014-11-06 11:20:00,33.43,33.44,33.37,33.43,251100.0,32.6776,32.6874,32.6189,32.6776,251100.0
2014-11-06 11:25:00,33.4,33.43,33.37,33.38,433300.0,32.6483,32.6776,32.6189,32.6287,433300.0
2014-11-06 11:30:00,33.37,33.38,33.32,33.34,217100.0,32.6189,32.6287,32.5701,32.5896,217100.0
2014-11-06 11:35:00,33.32,33.33,33.25,33.26,189700.0,32.5701,32.5798,32.5016,32.5114,189700.0
2014-11-06 11:40:00,33.25,33.3,33.19,33.29,309900.0,32.5016,32.5505,32.443,32.5407,309900.0
2014-11-06 11:45:00,33.3,33.34,33.22,33.23,144000.0,32.5505,32.5896,32.4723,32.4821,144000.0
2014-11-06 11:50:00,33.23,33.28,33.21,33.24,148500.0,32.4821,32.531,32.4625,32.4919,148500.0
2014-11-06 11:55:00,33.25,33.32,33.25,33.28,116100.0,32.5016,32.5701,32.5016,32.531,116100.0
2014-11-06 12:00:00,33.28,33.29,33.25,33.29,116600.0,32.531,32.5407,32.5016,32.5407,116600.0
2014-11-06 12:05:00,33.29,33.32,33.26,33.3,148300.0,32.5407,32.5701,32.5114,32.5505,148300.0
2014-11-06 12:10:00,33.3,33.34,33.29,33.33,91500.0,32.5505,32.5896,32.5407,32.5798,91500.0
2014-11-06 12:15:00,33.33,33.37,33.31,33.36,159700.0,32.5798,32.6189,32.5603,32.6092,159700.0
2014-11-06 12:20:00,33.35,33.37,33.31,33.34,98400.0,32.5994,32.6189,32.5603,32.5896,98400.0
2014-11-06 12:25:00,33.34,33.38,33.33,33.36,160000.0,32.5896,32.6287,32.5798,32.6092,160000.0
2014-11-06 12:30:00,33.36,33.37,33.32,33.33,166400.0,32.6092,32.6189,32.5701,32.5798,166400.0
2014-11-06 12:35:00,33.33,33.37,33.31,33.33,70100.0,32.5798,32.6189,32.5603,32.5798,70100.0
2014-11-06 12:40:00,33.32,33.36,33.29,33.29,187400.0,32.5701,32.6092,32.5407,32.5407,187400.0
2014-11-06 12:45:00,33.3,33.36,33.29,33.33,95700.0,32.5505,32.6092,32.5407,32.5798,95700.0
2014-11-06 12:50:00,33.33,33.37,33.23,33.23,220400.0,32.5798,32.6189,32.4821,32.4821,220400.0
2014-11-06 12:55:00,33.23,33.27,33.21,33.22,173400.0,32.4821,32.5212,32.4625,32.4723,173400.0
2014-11-06 13:00:00,33.22,33.31,33.22,33.28,128300.0,32.4723,32.5603,32.4723,32.531,128300.0
2014-11-06 13:05:00,33.28,33.31,33.24,33.24,119100.0,32.531,32.5603,32.4919,32.4919,119100.0
2014-11-06 13:10:00,33.24,33.26,33.21,33.23,127700.0,32.4919,32.5114,32.4625,32.4821,127700.0
2014-11-06 13:15:00,33.23,33.25,33.21,33.23,129200.0,32.4821,32.5016,32.4625,32.4821,129200.0
2014-11-06 13:20:00,33.23,33.27,33.22,33.26,93800.0,32.4821,32.5212,32.4723,32.5114,93800.0
2014-11-06 13:25:00,33.26,33.32,33.25,33.3,109000.0,32.5114,32.5701,32.5016,32.5505,109000.0
2014-11-06 13:30:00,33.31,33.34,33.29,33.32,158900.0,32.5603,32.5896,32.5407,32.5701,158900.0
2014-11-06 13:35:00,33.33,33.35,33.29,33.34,217000.0,32.5798,32.5994,32.5407,32.5896,217000.0
2014-11-06 13:40:00,33.34,33.36,33.32,33.32,194900.0,32.5896,32.6092,32.5701,32.5701,194900.0
2014-11-06 13:45:00,33.32,33.33,33.26,33.27,109100.0,32.5701,32.5798,32.5114,32.5212,109100.0
2014-11-06 13:50:00,33.27,33.33,33.27,33.31,121600.0,32.5212,32.5798,32.5212,32.5603,121600.0
2014-11-06 13:55:00,33.32,33.37,33.3,33.36,109000.0,32.5701,32.6189,32.5505,32.6092,109000.0
2014-11-06 14:00:00,33.35,33.36,33.31,33.32,93700.0,32.5994,32.6092,32.5603,32.5701,93700.0
2014-11-06 14:05:00,33.32,33.34,33.28,33.28,82200.0,32.5701,32.5896,32.531,32.531,82200.0
2014-11-06 14:10:00,33.28,33.31,33.27,33.3,109600.0,32.531,32.5603,32.5212,32.5505,109600.0
2014-11-06 14:15:00,33.3,33.3,33.27,33.27,113400.0,32.5505,32.5505,32.5212,32.5212,113400.0
2014-11-06 14:20:00,33.28,33.28,33.24,33.25,93500.0,32.531,32.531,32.4919,32.5016,93500.0
2014-11-06 14:25:00,33.25,33.29,33.25,33.27,42100.0,32.5016,32.5407,32.5016,32.5212,42100.0
2014-11-06 14:30:00,33.28,33.3,33.25,33.25,80900.0,32.531,32.5505,32.5016,32.5016,80900.0
2014-11-06 14:35:00,33.26,33.26,33.22,33.26,89800.0,32.5114,32.5114,32.4723,32.5114,89800.0
2014-11-06 14:40:00,33.25,33.29,33.24,33.29,140000.0,32.5016,32.5407,32.4919,32.5407,140000.0
2014-11-06 14:45:00,33.29,33.31,33.27,33.28,88800.0,32.5407,32.5603,32.5212,32.531,88800.0
2014-11-06 14:50:00,33.28,33.32,33.28,33.29,150800.0,32.531,32.5701,32.531,32.5407,150800.0
2014-11-06 14:55:00,33.3,33.32,33.28,33.28,116000.0,32.5505,32.5701,32.531,32.531,116000.0
2014-11-06 15:00:00,33.29,33.3,33.26,33.27,74600.0,32.5407,32.5505,32.5114,32.5212,74600.0
2014-11-06 15:05:00,33.27,33.29,33.23,33.25,145200.0,32.5212,32.5407,32.4821,32.5016,145200.0
2014-11-06 15:10:00,33.26,33.29,33.25,33.27,64600.0,32.5114,32.5407,32.5016,32.5212,64600.0
2014-11-06 15:15:00,33.27,33.29,33.24,33.26,193000.0,32.5212,32.5407,32.4919,32.5114,193000.0
2014-11-06 15:20:00,33.26,33.27,33.24,33.25,153900.0,32.5114,32.5212,32.4919,32.5016,153900.0
2014-11-06 15:25:00,33.25,33.27,33.24,33.25,191400.0,32.5016,32.5212,32.4919,32.5016,191400.0
2014-11-06 15:30:00,33.26,33.3,33.26,33.29,283600.0,32.5114,32.5505,32.5114,32.5407,283600.0
2014-11-06 15:35:00,33.29,33.32,33.28,33.3,285800.0,32.5407,32.5701,32.531,32.5505,285800.0
2014-11-06 15:40:00,33.3,33.37,33.3,33.34,261400.0,32.5505,32.6189,32.5505,32.5896,261400.0
2014-11-06 15:45:00,33.35,33.41,33.34,33.41,433500.0,32.5994,32.658,32.5896,32.658,433500.0
2014-11-06 15:50:00,33.41,33.43,33.36,33.37,550800.0,32.658,32.6776,32.6092,32.6189,550800.0
2014-11-06 15:55:00,33.36,33.37,33.32,33.35,605000.0,32.6092,32.6189,32.5701,32.5994,605000.0
2014-11-07 09:30:00,33.31,33.38,32.94,33.08,711900.0,32.5603,32.6287,32.1986,32.3355,711900.0
2014-11-07 09:35:00,33.08,33.16,32.98,33.13,298500.0,32.3355,32.4137,32.2377,32.3843,298500.0
2014-11-07 09:40:00,33.12,33.12,32.95,33.0,405500.0,32.3746,32.3746,32.2084,32.2573,405500.0
2014-11-07 09:45:00,32.99,33.06,32.8,32.84,629800.0,32.2475,32.3159,32.0618,32.1009,629800.0
2014-11-07 09:50:00,32.83,32.87,32.7,32.71,539000.0,32.0911,32.1302,31.964,31.9738,539000.0
2014-11-07 09:55:00,32.7,32.79,32.65,32.66,316000.0,31.964,32.052,31.9151,31.9249,316000.0
2014-11-07 10:00:00,32.67,32.67,32.32,32.45,1066500.0,31.9347,31.9347,31.5926,31.7196,1066500.0
2014-11-07 10:05:00,32.45,32.56,32.39,32.44,365500.0,31.7196,31.8272,31.661,31.7099,365500.0
2014-11-07 10:10:00,32.45,32.59,32.43,32.55,335600.0,31.7196,31.8565,31.7001,31.8174,335600.0
2014-11-07 10:15:00,32.54,32.61,32.53,32.6,205000.0,31.8076,31.876,31.7978,31.8663,205000.0
2014-11-07 10:20:00,32.59,32.6,32.45,32.53,263800.0,31.8565,31.8663,31.7196,31.7978,263800.0
2014-11-07 10:25:00,32.53,32.54,32.42,32.43,246500.0,31.7978,31.8076,31.6903,31.7001,246500.0
2014-11-07 10:30:00,32.42,32.5,32.36,32.41,311600.0,31.6903,31.7685,31.6317,31.6805,311600.0
2014-11-07 10:35:00,32.42,32.57,32.41,32.56,284100.0,31.6903,31.8369,31.6805,31.8272,284100.0
2014-11-07 10:40:00,32.57,32.6,32.52,32.59,228300.0,31.8369,31.8663,31.7881,31.8565,228300.0
2014-11-07 10:45:00,32.59,32.68,32.59,32.68,284900.0,31.8565,31.9445,31.8565,31.9445,284900.0
2014-11-07 10:50:00,32.68,32.71,32.62,32.66,307700.0,31.9445,31.9738,31.8858,31.9249,307700.0
2014-11-07 10:55:00,32.66,32.71,32.64,32.64,136000.0,31.9249,31.9738,31.9054,31.9054,136000.0
2014-11-07 11:00:00,32.64,32.67,32.58,32.63,190600.0,31.9054,31.9347,31.8467,31.8956,190600.0
2014-11-07 11:05:00,32.64,32.67,32.63,32.63,97200.0,31.9054,31.9347,31.8956,31.8956,97200.0
2014-11-07 11:10:00,32.64,32.71,32.63,32.67,135000.0,31.9054,31.9738,31.8956,31.9347,135000.0
2014-11-07 11:15:00,32.68,32.73,32.66,32.73,164400.0,31.9445,31.9933,31.9249,31.9933,164400.0
2014-11-07 11:20:00,32.73,32.74,32.67,32.67,90700.0,31.9933,32.0031,31.9347,31.9347,90700.0
2014-11-07 11:25:00,32.67,32.69,32.65,32.69,104000.0,31.9347,31.9542,31.9151,31.9542,104000.0
2014-11-07 11:30:00,32.68,32.72,32.67,32.67,111400.0,31.9445,31.9836,31.9347,31.9347,111400.0
2014-11-07 11:35:00,32.67,32.71,32.61,32.7,134800.0,31.9347,31.9738,31.876,31.964,134800.0
2014-11-07 11:40:00,32.7,32.74,32.67,32.73,118700.0,31.964,32.0031,31.9347,31.9933,118700.0
2014-11-07 11:45:00,32.73,32.87,32.72,32.8,390700.0,31.9933,32.1302,31.9836,32.0618,390700.0
2014-11-07 11:50:00,32.8,32.8,32.75,32.78,78600.0,32.0618,32.0618,32.0129,32.0422,78600.0
2014-11-07 11:55:00,32.77,32.79,32.73,32.74,79000.0,32.0324,32.052,31.9933,32.0031,79000.0
2014-11-07 12:00:00,32.75,32.84,32.75,32.83,101900.0,32.0129,32.1009,32.0129,32.0911,101900.0
2014-11-07 12:05:00,32.83,32.9,32.81,32.9,128100.0,32.0911,32.1595,32.0715,32.1595,128100.0
2014-11-07 12:10:00,32.9,32.92,32.87,32.89,137500.0,32.1595,32.1791,32.1302,32.1497,137500.0
2014-11-07 12:15:00,32.89,32.92,32.87,32.91,73100.0,32.1497,32.1791,32.1302,32.1693,73100.0
2014-11-07 12:20:00,32.91,32.94,32.89,32.94,105500.0,32.1693,32.1986,32.1497,32.1986,105500.0
2014-11-07 12:25:00,32.94,32.95,32.91,32.95,43400.0,32.1986,32.2084,32.1693,32.2084,43400.0
2014-11-07 12:30:00,32.95,32.99,32.93,32.97,78900.0,32.2084,32.2475,32.1888,32.2279,78900.0
2014-11-07 12:35:00,32.97,32.99,32.97,32.98,98400.0,32.2279,32.2475,32.2279,32.2377,98400.0
2014-11-07 12:40:00,32.97,32.98,32.88,32.88,129300.0,32.2279,32.2377,32.14,32.14,129300.0
2014-11-07 12:45:00,32.88,32.89,32.85,32.86,126000.0,32.14,32.1497,32.1106,32.1204,126000.0
2014-11-07 12:50:00,32.86,32.89,32.85,32.86,72700.0,32.1204,32.1497,32.1106,32.1204,72700.0
2014-11-07 12:55:00,32.86,32.92,32.85,32.92,65500.0,32.1204,32.1791,32.1106,32.1791,65500.0
2014-11-07 13:00:00,32.92,32.96,32.89,32.93,97800.0,32.1791,32.2182,32.1497,32.1888,97800.0
2014-11-07 13:05:00,32.94,32.96,32.91,32.95,70600.0,32.1986,32.2182,32.1693,32.2084,70600.0
2014-11-07 13:10:00,32.94,32.94,32.91,32.91,51800.0,32.1986,32.1986,32.1693,32.1693,51800.0
2014-11-07 13:15:00,32.91,32.94,32.91,32.93,47000.0,32.1693,32.1986,32.1693,32.1888,47000.0
2014-11-07 13:20:00,32.94,32.94,32.91,32.92,68800.0,32.1986,32.1986,32.1693,32.1791,68800.0
2014-11-07 13:25:00,32.92,32.94,32.91,32.92,46800.0,32.1791,32.1986,32.1693,32.1791,46800.0
2014-11-07 13:30:00,32.93,33.04,32.93,33.03,275700.0,32.1888,32.2964,32.1888,32.2866,275700.0
2014-11-07 13:35:00,33.03,33.05,33.0,33.01,92200.0,32.2866,32.3061,32.2573,32.267,92200.0
2014-11-07 13:40:00,33.01,33.05,33.0,33.02,88300.0,32.267,32.3061,32.2573,32.2768,88300.0
2014-11-07 13:45:00,33.02,33.07,33.01,33.02,88100.0,32.2768,32.3257,32.267,32.2768,88100.0
2014-11-07 13:50:00,33.03,33.06,33.03,33.04,81900.0,32.2866,32.3159,32.2866,32.2964,81900.0
2014-11-07 13:55:00,33.05,33.05,33.03,33.04,78800.0,32.3061,32.3061,32.2866,32.2964,78800.0
2014-11-07 14:00:00,33.04,33.06,33.01,33.04,161700.0,32.2964,32.3159,32.267,32.2964,161700.0
2014-11-07 14:05:00,33.04,33.06,33.01,33.06,77800.0,32.2964,32.3159,32.267,32.3159,77800.0
2014-11-07 14:10:00,33.06,33.1,33.04,33.09,77600.0,32.3159,32.355,32.2964,32.3452,77600.0
2014-11-07 14:15:00,33.09,33.12,33.08,33.12,78000.0,32.3452,32.3746,32.3355,32.3746,78000.0
2014-11-07 14:20:00,33.12,33.13,33.1,33.1,76200.0,32.3746,32.3843,32.355,32.355,76200.0
2014-11-07 14:25:00,33.11,33.11,33.03,33.06,143600.0,32.3648,32.3648,32.2866,32.3159,143600.0
2014-11-07 14:30:00,33.07,33.07,32.99,33.02,84600.0,32.3257,32.3257,32.2475,32.2768,84600.0
2014-11-07 14:35:00,33.02,33.04,33.0,33.04,232100.0,32.2768,32.2964,32.2573,32.2964,232100.0
2014-11-07 14:40:00,33.04,33.08,33.03,33.06,167000.0,32.2964,32.3355,32.2866,32.3159,167000.0
2014-11-07 14:45:00,33.06,33.09,33.06,33.09,50700.0,32.3159,32.3452,32.3159,32.3452,50700.0
2014-11-07 14:50:00,33.08,33.09,33.04,33.04,60900.0,32.3355,32.3452,32.2964,32.2964,60900.0
2014-11-07 14:55:00,33.04,33.04,32.93,32.94,321800.0,32.2964,32.2964,32.1888,32.1986,321800.0
2014-11-07 15:00:00,32.94,32.99,32.92,32.99,182200.0,32.1986,32.2475,32.1791,32.2475,182200.0
2014-11-07 15:05:00,32.99,33.03,32.99,33.0,161000.0,32.2475,32.2866,32.2475,32.2573,161000.0
2014-11-07 15:10:00,32.99,33.01,32.97,32.98,81800.0,32.2475,32.267,32.2279,32.2377,81800.0
2014-11-07 15:15:00,32.98,32.98,32.93,32.95,201900.0,32.2377,32.2377,32.1888,32.2084,201900.0
2014-11-07 15:20:00,32.95,33.0,32.95,32.99,94900.0,32.2084,32.2573,32.2084,32.2475,94900.0
2014-11-07 15:25:00,32.99,33.0,32.95,32.96,105200.0,32.2475,32.2573,32.2084,32.2182,105200.0
2014-11-07 15:30:00,32.96,32.99,32.95,32.96,186100.0,32.2182,32.2475,32.2084,32.2182,186100.0
2014-11-07 15:35:00,32.96,32.97,32.94,32.95,174200.0,32.2182,32.2279,32.1986,32.2084,174200.0
2014-11-07 15:40:00,32.95,32.96,32.9,32.93,247300.0,32.2084,32.2182,32.1595,32.1888,247300.0
2014-11-07 15:45:00,32.94,33.01,32.94,32.98,235400.0,32.1986,32.267,32.1986,32.2377,235400.0
2014-11-07 15:50:00,32.98,33.03,32.98,33.01,326900.0,32.2377,32.2866,32.2377,32.267,326900.0
2014-11-07 15:55:00,33.01,33.04,32.97,33.01,530300.0,32.267,32.2964,32.2279,32.267,530300.0
2014-11-10 09:30:00,32.93,32.97,32.62,32.82,494600.0,32.1888,32.2279,31.8858,32.0813,494600.0
2014-11-10 09:35:00,32.84,32.89,32.76,32.87,201300.0,32.1009,32.1497,32.0227,32.1302,201300.0
2014-11-10 09:40:00,32.87,32.9,32.75,32.78,224900.0,32.1302,32.1595,32.0129,32.0422,224900.0
2014-11-10 09:45:00,32.79,32.96,32.79,32.95,315900.0,32.052,32.2182,32.052,32.2084,315900.0
2014-11-10 09:50:00,32.95,32.98,32.86,32.92,299300.0,32.2084,32.2377,32.1204,32.1791,299300.0
2014-11-10 09:55:00,32.93,33.02,32.91,32.97,227300.0,32.1888,32.2768,32.1693,32.2279,227300.0
2014-11-10 10:00:00,32.96,33.02,32.94,32.98,201900.0,32.2182,32.2768,32.1986,32.2377,201900.0
2014-11-10 10:05:00,32.99,33.02,32.91,32.99,175900.0,32.2475,32.2768,32.1693,32.2475,175900.0
2014-11-10 10:10:00,32.99,33.01,32.92,32.93,209800.0,32.2475,32.267,32.1791,32.1888,209800.0
2014-11-10 10:15:00,32.93,32.96,32.9,32.92,219800.0,32.1888,32.2182,32.1595,32.1791,219800.0
2014-11-10 10:20:00,32.93,32.96,32.88,32.94,214700.0,32.1888,32.2182,32.14,32.1986,214700.0
2014-11-10 10:25:00,32.95,32.95,32.85,32.89,177300.0,32.2084,32.2084,32.1106,32.1497,177300.0
2014-11-10 10:30:00,32.89,32.92,32.87,32.9,122200.0,32.1497,32.1791,32.1302,32.1595,122200.0
2014-11-10 10:35:00,32.9,32.92,32.87,32.9,121100.0,32.1595,32.1791,32.1302,32.1595,121100.0
2014-11-10 10:40:00,32.9,32.93,32.9,32.93,140300.0,32.1595,32.1888,32.1595,32.1888,140300.0
2014-11-10 10:45:00,32.94,33.02,32.91,32.99,240100.0,32.1986,32.2768,32.1693,32.2475,240100.0
2014-11-10 10:50:00,32.98,33.03,32.97,33.01,153300.0,32.2377,32.2866,32.2279,32.267,153300.0
2014-11-10 10:55:00,33.02,33.04,32.96,32.98,132700.0,32.2768,32.2964,32.2182,32.2377,132700.0
2014-11-10 11:00:00,32.98,33.03,32.97,33.01,123000.0,32.2377,32.2866,32.2279,32.267,123000.0
2014-11-10 11:05:00,33.01,33.03,32.97,33.01,144700.0,32.267,32.2866,32.2279,32.267,144700.0
2014-11-10 11:10:00,33.01,33.02,32.99,32.99,126400.0,32.267,32.2768,32.2475,32.2475,126400.0
2014-11-10 11:15:00,32.99,33.03,32.98,33.02,158600.0,32.2475,32.2866,32.2377,32.2768,158600.0
2014-11-10 11:20:00,33.02,33.03,32.97,32.97,143400.0,32.2768,32.2866,32.2279,32.2279,143400.0
2014-11-10 11:25:00,32.97,33.0,32.94,32.99,86600.0,32.2279,32.2573,32.1986,32.2475,86600.0
2014-11-10 11:30:00,32.99,33.03,32.99,33.02,125300.0,32.2475,32.2866,32.2475,32.2768,125300.0
2014-11-10 11:35:00,33.02,33.03,32.97,33.02,86900.0,32.2768,32.2866,32.2279,32.2768,86900.0
2014-11-10 11:40:00,33.02,33.04,32.99,33.0,105700.0,32.2768,32.2964,32.2475,32.2573,105700.0
2014-11-10 11:45:00,32.99,33.03,32.97,33.03,100200.0,32.2475,32.2866,32.2279,32.2866,100200.0
2014-11-10 11:50:00,33.02,33.04,32.95,32.95,243400.0,32.2768,32.2964,32.2084,32.2084,243400.0
2014-11-10 11:55:00,32.95,32.97,32.9,32.9,359100.0,32.2084,32.2279,32.1595,32.1595,359100.0
2014-11-10 12:00:00,32.91,32.93,32.88,32.9,125700.0,32.1693,32.1888,32.14,32.1595,125700.0
2014-11-10 12:05:00,32.9,32.91,32.72,32.83,393100.0,32.1595,32.1693,31.9836,32.0911,393100.0
2014-11-10 12:10:00,32.83,32.83,32.73,32.81,211000.0,32.0911,32.0911,31.9933,32.0715,211000.0
2014-11-10 12:15:00,32.82,32.84,32.8,32.83,103600.0,32.0813,32.1009,32.0618,32.0911,103600.0
2014-11-10 12:20:00,32.84,32.86,32.82,32.83,69500.0,32.1009,32.1204,32.0813,32.0911,69500.0
2014-11-10 12:25:00,32.82,32.84,32.8,32.83,78500.0,32.0813,32.1009,32.0618,32.0911,78500.0
2014-11-10 12:30:00,32.84,32.88,32.82,32.83,146600.0,32.1009,32.14,32.0813,32.0911,146600.0
2014-11-10 12:35:00,32.83,32.88,32.82,32.84,66700.0,32.0911,32.14,32.0813,32.1009,66700.0
2014-11-10 12:40:00,32.84,32.91,32.84,32.89,133300.0,32.1009,32.1693,32.1009,32.1497,133300.0
2014-11-10 12:45:00,32.89,32.96,32.89,32.95,78400.0,32.1497,32.2182,32.1497,32.2084,78400.0
2014-11-10 12:50:00,32.95,32.97,32.93,32.96,158600.0,32.2084,32.2279,32.1888,32.2182,158600.0
2014-11-10 12:55:00,32.96,33.0,32.94,32.99,139000.0,32.2182,32.2573,32.1986,32.2475,139000.0
2014-11-10 13:00:00,32.98,33.0,32.95,32.99,97400.0,32.2377,32.2573,32.2084,32.2475,97400.0
2014-11-10 13:05:00,32.99,33.02,32.97,33.0,167600.0,32.2475,32.2768,32.2279,32.2573,167600.0
2014-11-10 13:10:00,33.0,33.03,32.98,33.01,100400.0,32.2573,32.2866,32.2377,32.267,100400.0
2014-11-10 13:15:00,33.01,33.04,32.99,33.02,95200.0,32.267,32.2964,32.2475,32.2768,95200.0
2014-11-10 13:20:00,33.03,33.06,33.01,33.05,97500.0,32.2866,32.3159,32.267,32.3061,97500.0
2014-11-10 13:25:00,33.06,33.06,32.97,33.02,316500.0,32.3159,32.3159,32.2279,32.2768,316500.0
2014-11-10 13:30:00,33.03,33.06,33.0,33.04,92200.0,32.2866,32.3159,32.2573,32.2964,92200.0
2014-11-10 13:35:00,33.03,33.04,32.99,33.03,110400.0,32.2866,32.2964,32.2475,32.2866,110400.0
2014-11-10 13:40:00,33.03,33.05,33.0,33.01,85500.0,32.2866,32.3061,32.2573,32.267,85500.0
2014-11-10 13:45:00,33.02,33.04,32.94,32.94,87000.0,32.2768,32.2964,32.1986,32.1986,87000.0
2014-11-10 13:50:00,32.94,32.98,32.94,32.97,86900.0,32.1986,32.2377,32.1986,32.2279,86900.0
2014-11-10 13:55:00,32.97,32.98,32.94,32.95,36000.0,32.2279,32.2377,32.1986,32.2084,36000.0
2014-11-10 14:00:00,32.95,32.98,32.92,32.98,46800.0,32.2084,32.2377,32.1791,32.2377,46800.0
2014-11-10 14:05:00,32.98,33.03,32.97,33.02,97500.0,32.2377,32.2866,32.2279,32.2768,97500.0
2014-11-10 14:10:00,33.03,33.03,32.99,33.0,66600.0,32.2866,32.2866,32.2475,32.2573,66600.0
2014-11-10 14:15:00,33.0,33.01,32.98,33.01,49100.0,32.2573,32.267,32.2377,32.267,49100.0
2014-11-10 14:20:00,33.01,33.02,32.98,32.99,52400.0,32.267,32.2768,32.2377,32.2475,52400.0
2014-11-10 14:25:00,33.0,33.01,32.98,33.0,60600.0,32.2573,32.267,32.2377,32.2573,60600.0
2014-11-10 14:30:00,33.0,33.02,32.95,32.96,158800.0,32.2573,32.2768,32.2084,32.2182,158800.0
2014-11-10 14:35:00,32.96,32.98,32.94,32.97,91800.0,32.2182,32.2377,32.1986,32.2279,91800.0
2014-11-10 14:40:00,32.97,33.0,32.97,32.99,51700.0,32.2279,32.2573,32.2279,32.2475,51700.0
2014-11-10 14:45:00,32.99,33.0,32.97,33.0,72100.0,32.2475,32.2573,32.2279,32.2573,72100.0
2014-11-10 14:50:00,33.0,33.0,32.96,32.98,99400.0,32.2573,32.2573,32.2182,32.2377,99400.0
2014-11-10 14:55:00,32.98,32.99,32.96,32.98,116200.0,32.2377,32.2475,32.2182,32.2377,116200.0
2014-11-10 15:00:00,32.98,33.02,32.97,33.02,131100.0,32.2377,32.2768,32.2279,32.2768,131100.0
2014-11-10 15:05:00,33.02,33.05,33.01,33.03,120900.0,32.2768,32.3061,32.267,32.2866,120900.0
2014-11-10 15:10:00,33.03,33.06,33.0,33.01,151700.0,32.2866,32.3159,32.2573,32.267,151700.0
2014-11-10 15:15:00,33.01,33.03,32.98,32.98,120500.0,32.267,32.2866,32.2377,32.2377,120500.0
2014-11-10 15:20:00,32.98,33.02,32.98,33.02,71700.0,32.2377,32.2768,32.2377,32.2768,71700.0
2014-11-10 15:25:00,33.02,33.02,32.99,33.0,69700.0,32.2768,32.2768,32.2475,32.2573,69700.0
2014-11-10 15:30:00,33.0,33.01,32.96,32.98,188400.0,32.2573,32.267,32.2182,32.2377,188400.0
2014-11-10 15:35:00,32.99,33.02,32.98,32.99,270400.0,32.2475,32.2768,32.2377,32.2475,270400.0
2014-11-10 15:40:00,32.98,33.03,32.98,33.02,189400.0,32.2377,32.2866,32.2377,32.2768,189400.0
2014-11-10 15:45:00,33.03,33.05,32.97,33.03,426400.0,32.2866,32.3061,32.2279,32.2866,426400.0
2014-11-10 15:50:00,33.04,33.1,33.04,33.1,386900.0,32.2964,32.355,32.2964,32.355,386900.0
2014-11-10 15:55:00,33.1,33.11,33.07,33.09,634500.0,32.355,32.3648,32.3257,32.3452,634500.0
2014-11-11 09:30:00,32.98,33.3,32.95,33.28,393500.0,32.2377,32.5505,32.2084,32.531,393500.0
2014-11-11 09:35:00,33.28,33.29,33.08,33.16,101300.0,32.531,32.5407,32.3355,32.4137,101300.0
2014-11-11 09:40:00,33.16,33.22,33.13,33.17,99200.0,32.4137,32.4723,32.3843,32.4234,99200.0
2014-11-11 09:45:00,33.18,33.25,33.17,33.22,112200.0,32.4332,32.5016,32.4234,32.4723,112200.0
2014-11-11 09:50:00,33.22,33.38,33.17,33.17,242600.0,32.4723,32.6287,32.4234,32.4234,242600.0
2014-11-11 09:55:00,33.18,33.27,33.06,33.07,336200.0,32.4332,32.5212,32.3159,32.3257,336200.0
2014-11-11 10:00:00,33.08,33.29,33.08,33.28,139300.0,32.3355,32.5407,32.3355,32.531,139300.0
2014-11-11 10:05:00,33.27,33.35,33.22,33.31,211600.0,32.5212,32.5994,32.4723,32.5603,211600.0
2014-11-11 10:10:00,33.31,33.35,33.28,33.3,62000.0,32.5603,32.5994,32.531,32.5505,62000.0
2014-11-11 10:15:00,33.3,33.3,33.24,33.29,77700.0,32.5505,32.5505,32.4919,32.5407,77700.0
2014-11-11 10:20:00,33.28,33.28,33.21,33.25,81900.0,32.531,32.531,32.4625,32.5016,81900.0
2014-11-11 10:25:00,33.25,33.27,33.2,33.21,64100.0,32.5016,32.5212,32.4528,32.4625,64100.0
2014-11-11 10:30:00,33.21,33.24,33.17,33.19,76100.0,32.4625,32.4919,32.4234,32.443,76100.0
2014-11-11 10:35:00,33.19,33.21,33.15,33.17,56900.0,32.443,32.4625,32.4039,32.4234,56900.0
2014-11-11 10:40:00,33.18,33.24,33.16,33.18,88600.0,32.4332,32.4919,32.4137,32.4332,88600.0
2014-11-11 10:45:00,33.18,33.2,33.14,33.16,84200.0,32.4332,32.4528,32.3941,32.4137,84200.0
2014-11-11 10:50:00,33.16,33.23,33.16,33.21,67600.0,32.4137,32.4821,32.4137,32.4625,67600.0
2014-11-11 10:55:00,33.21,33.22,33.19,33.21,76600.0,32.4625,32.4723,32.443,32.4625,76600.0
2014-11-11 11:00:00,33.21,33.22,33.17,33.2,48900.0,32.4625,32.4723,32.4234,32.4528,48900.0
2014-11-11 11:05:00,33.2,33.23,33.17,33.23,48300.0,32.4528,32.4821,32.4234,32.4821,48300.0
2014-11-11 11:10:00,33.23,33.26,33.21,33.25,114500.0,32.4821,32.5114,32.4625,32.5016,114500.0
2014-11-11 11:15:00,33.25,33.27,33.23,33.25,57500.0,32.5016,32.5212,32.4821,32.5016,57500.0
2014-11-11 11:20:00,33.26,33.27,33.22,33.25,58600.0,32.5114,32.5212,32.4723,32.5016,58600.0
2014-11-11 11:25:00,33.26,33.28,33.22,33.26,84100.0,32.5114,32.531,32.4723,32.5114,84100.0
2014-11-11 11:30:00,33.26,33.27,33.24,33.24,89900.0,32.5114,32.5212,32.4919,32.4919,89900.0
2014-11-11 11:35:00,33.24,33.24,33.17,33.18,109300.0,32.4919,32.4919,32.4234,32.4332,109300.0
2014-11-11 11:40:00,33.18,33.21,33.17,33.18,54400.0,32.4332,32.4625,32.4234,32.4332,54400.0
2014-11-11 11:45:00,33.19,33.21,33.17,33.21,49800.0,32.443,32.4625,32.4234,32.4625,49800.0
2014-11-11 11:50:00,33.2,33.22,33.18,33.21,71400.0,32.4528,32.4723,32.4332,32.4625,71400.0
2014-11-11 11:55:00,33.21,33.23,33.19,33.22,42800.0,32.4625,32.4821,32.443,32.4723,42800.0
2014-11-11 12:00:00,33.21,33.23,33.2,33.2,43200.0,32.4625,32.4821,32.4528,32.4528,43200.0
2014-11-11 12:05:00,33.21,33.23,33.17,33.17,86000.0,32.4625,32.4821,32.4234,32.4234,86000.0
2014-11-11 12:10:00,33.18,33.19,33.15,33.17,76200.0,32.4332,32.443,32.4039,32.4234,76200.0
2014-11-11 12:15:00,33.18,33.25,33.18,33.24,103100.0,32.4332,32.5016,32.4332,32.4919,103100.0
2014-11-11 12:20:00,33.25,33.27,33.23,33.24,65200.0,32.5016,32.5212,32.4821,32.4919,65200.0
2014-11-11 12:25:00,33.23,33.24,33.21,33.24,66400.0,32.4821,32.4919,32.4625,32.4919,66400.0
2014-11-11 12:30:00,33.25,33.26,33.23,33.24,56900.0,32.5016,32.5114,32.4821,32.4919,56900.0
2014-11-11 12:35:00,33.25,33.28,33.25,33.28,58900.0,32.5016,32.531,32.5016,32.531,58900.0
2014-11-11 12:40:00,33.28,33.3,33.24,33.28,120600.0,32.531,32.5505,32.4919,32.531,120600.0
2014-11-11 12:45:00,33.27,33.28,33.25,33.27,64300.0,32.5212,32.531,32.5016,32.5212,64300.0
2014-11-11 12:50:00,33.27,33.3,33.26,33.28,81900.0,32.5212,32.5505,32.5114,32.531,81900.0
2014-11-11 12:55:00,33.28,33.3,33.27,33.27,26700.0,32.531,32.5505,32.5212,32.5212,26700.0
2014-11-11 13:00:00,33.26,33.27,33.17,33.18,198000.0,32.5114,32.5212,32.4234,32.4332,198000.0
2014-11-11 13:05:00,33.18,33.19,33.0,33.03,368400.0,32.4332,32.443,32.2573,32.2866,368400.0
2014-11-11 13:10:00,33.04,33.07,32.9,32.9,310400.0,32.2964,32.3257,32.1595,32.1595,310400.0
2014-11-11 13:15:00,32.9,33.03,32.89,33.02,137900.0,32.1595,32.2866,32.1497,32.2768,137900.0
2014-11-11 13:20:00,33.01,33.05,32.99,33.02,83700.0,32.267,32.3061,32.2475,32.2768,83700.0
2014-11-11 13:25:00,33.01,33.04,32.98,33.03,62800.0,32.267,32.2964,32.2377,32.2866,62800.0
2014-11-11 13:30:00,33.03,33.1,33.01,33.1,142800.0,32.2866,32.355,32.267,32.355,142800.0
2014-11-11 13:35:00,33.11,33.12,33.05,33.05,77600.0,32.3648,32.3746,32.3061,32.3061,77600.0
2014-11-11 13:40:00,33.05,33.11,33.01,33.1,170700.0,32.3061,32.3648,32.267,32.355,170700.0
2014-11-11 13:45:00,33.11,33.14,33.09,33.12,109200.0,32.3648,32.3941,32.3452,32.3746,109200.0
2014-11-11 13:50:00,33.11,33.14,33.1,33.12,60600.0,32.3648,32.3941,32.355,32.3746,60600.0
2014-11-11 13:55:00,33.12,33.16,33.1,33.1,51100.0,32.3746,32.4137,32.355,32.355,51100.0
2014-11-11 14:00:00,33.1,33.14,33.09,33.13,59700.0,32.355,32.3941,32.3452,32.3843,59700.0
2014-11-11 14:05:00,33.13,33.14,33.12,33.14,46200.0,32.3843,32.3941,32.3746,32.3941,46200.0
2014-11-11 14:10:00,33.14,33.16,33.11,33.16,100700.0,32.3941,32.4137,32.3648,32.4137,100700.0
2014-11-11 14:15:00,33.15,33.18,33.14,33.14,71900.0,32.4039,32.4332,32.3941,32.3941,71900.0
2014-11-11 14:20:00,33.15,33.21,33.13,33.2,99700.0,32.4039,32.4625,32.3843,32.4528,99700.0
2014-11-11 14:25:00,33.2,33.25,33.15,33.23,184100.0,32.4528,32.5016,32.4039,32.4821,184100.0
2014-11-11 14:30:00,33.23,33.23,33.16,33.19,112100.0,32.4821,32.4821,32.4137,32.443,112100.0
2014-11-11 14:35:00,33.2,33.2,33.16,33.2,127400.0,32.4528,32.4528,32.4137,32.4528,127400.0
2014-11-11 14:40:00,33.2,33.2,33.18,33.18,51800.0,32.4528,32.4528,32.4332,32.4332,51800.0
2014-11-11 14:45:00,33.18,33.23,33.18,33.22,137000.0,32.4332,32.4821,32.4332,32.4723,137000.0
2014-11-11 14:50:00,33.22,33.22,33.15,33.2,141000.0,32.4723,32.4723,32.4039,32.4528,141000.0
2014-11-11 14:55:00,33.2,33.21,33.18,33.2,48500.0,32.4528,32.4625,32.4332,32.4528,48500.0
2014-11-11 15:00:00,33.2,33.21,33.18,33.19,39800.0,32.4528,32.4625,32.4332,32.443,39800.0
2014-11-11 15:05:00,33.19,33.22,33.18,33.2,94700.0,32.443,32.4723,32.4332,32.4528,94700.0
2014-11-11 15:10:00,33.2,33.23,33.19,33.22,78100.0,32.4528,32.4821,32.443,32.4723,78100.0
2014-11-11 15:15:00,33.21,33.23,33.21,33.21,51000.0,32.4625,32.4821,32.4625,32.4625,51000.0
2014-11-11 15:20:00,33.21,33.23,33.15,33.16,117700.0,32.4625,32.4821,32.4039,32.4137,117700.0
2014-11-11 15:25:00,33.17,33.18,33.12,33.12,114900.0,32.4234,32.4332,32.3746,32.3746,114900.0
2014-11-11 15:30:00,33.12,33.17,33.11,33.14,82000.0,32.3746,32.4234,32.3648,32.3941,82000.0
2014-11-11 15:35:00,33.14,33.18,33.13,33.18,74500.0,32.3941,32.4332,32.3843,32.4332,74500.0
2014-11-11 15:40:00,33.18,33.2,33.15,33.15,106600.0,32.4332,32.4528,32.4039,32.4039,106600.0
2014-11-11 15:45:00,33.16,33.22,33.15,33.22,156800.0,32.4137,32.4723,32.4039,32.4723,156800.0
2014-11-11 15:50:00,33.22,33.23,33.17,33.19,213100.0,32.4723,32.4821,32.4234,32.443,213100.0
2014-11-11 15:55:00,33.18,33.2,33.15,33.2,263000.0,32.4332,32.4528,32.4039,32.4528,263000.0
2014-11-12 09:30:00,33.05,33.17,32.9,33.17,335400.0,32.3061,32.4234,32.1595,32.4234,335400.0
2014-11-12 09:35:00,33.15,33.16,32.99,33.08,209700.0,32.4039,32.4137,32.2475,32.3355,209700.0
2014-11-12 09:40:00,33.08,33.12,32.99,32.99,178800.0,32.3355,32.3746,32.2475,32.2475,178800.0
2014-11-12 09:45:00,32.99,33.04,32.95,33.0,190600.0,32.2475,32.2964,32.2084,32.2573,190600.0
2014-11-12 09:50:00,33.0,33.0,32.85,32.88,200300.0,32.2573,32.2573,32.1106,32.14,200300.0
2014-11-12 09:55:00,32.9,32.99,32.9,32.97,84200.0,32.1595,32.2475,32.1595,32.2279,84200.0
2014-11-12 10:00:00,32.98,33.03,32.92,33.01,289800.0,32.2377,32.2866,32.1791,32.267,289800.0
2014-11-12 10:05:00,33.0,33.14,33.0,33.14,314400.0,32.2573,32.3941,32.2573,32.3941,314400.0
2014-11-12 10:10:00,33.14,33.16,33.06,33.06,159600.0,32.3941,32.4137,32.3159,32.3159,159600.0
2014-11-12 10:15:00,33.05,33.07,32.99,33.01,149700.0,32.3061,32.3257,32.2475,32.267,149700.0
2014-11-12 10:20:00,33.0,33.11,32.99,33.11,206200.0,32.2573,32.3648,32.2475,32.3648,206200.0
2014-11-12 10:25:00,33.1,33.16,33.03,33.04,176000.0,32.355,32.4137,32.2866,32.2964,176000.0
2014-11-12 10:30:00,33.04,33.11,33.01,33.08,110000.0,32.2964,32.3648,32.267,32.3355,110000.0
2014-11-12 10:35:00,33.08,33.08,32.99,33.0,105100.0,32.3355,32.3355,32.2475,32.2573,105100.0
2014-11-12 10:40:00,33.0,33.01,32.95,32.95,124200.0,32.2573,32.267,32.2084,32.2084,124200.0
2014-11-12 10:45:00,32.95,32.96,32.91,32.93,138500.0,32.2084,32.2182,32.1693,32.1888,138500.0
2014-11-12 10:50:00,32.94,32.96,32.93,32.94,66700.0,32.1986,32.2182,32.1888,32.1986,66700.0
2014-11-12 10:55:00,32.94,32.95,32.9,32.91,117300.0,32.1986,32.2084,32.1595,32.1693,117300.0
2014-11-12 11:00:00,32.91,32.92,32.85,32.88,212600.0,32.1693,32.1791,32.1106,32.14,212600.0
2014-11-12 11:05:00,32.88,32.89,32.87,32.89,84800.0,32.14,32.1497,32.1302,32.1497,84800.0
2014-11-12 11:10:00,32.88,32.89,32.85,32.86,87700.0,32.14,32.1497,32.1106,32.1204,87700.0
2014-11-12 11:15:00,32.87,32.89,32.84,32.87,171900.0,32.1302,32.1497,32.1009,32.1302,171900.0
2014-11-12 11:20:00,32.88,32.97,32.87,32.97,171400.0,32.14,32.2279,32.1302,32.2279,171400.0
2014-11-12 11:25:00,32.97,32.99,32.92,32.94,131900.0,32.2279,32.2475,32.1791,32.1986,131900.0
2014-11-12 11:30:00,32.95,32.95,32.92,32.93,57600.0,32.2084,32.2084,32.1791,32.1888,57600.0
2014-11-12 11:35:00,32.93,32.98,32.93,32.97,98600.0,32.1888,32.2377,32.1888,32.2279,98600.0
2014-11-12 11:40:00,32.97,32.98,32.96,32.98,28200.0,32.2279,32.2377,32.2182,32.2377,28200.0
2014-11-12 11:45:00,32.98,33.03,32.98,32.98,150800.0,32.2377,32.2866,32.2377,32.2377,150800.0
2014-11-12 11:50:00,32.98,33.01,32.96,32.97,84800.0,32.2377,32.267,32.2182,32.2279,84800.0
2014-11-12 11:55:00,32.97,32.99,32.95,32.96,61900.0,32.2279,32.2475,32.2084,32.2182,61900.0
2014-11-12 12:00:00,32.96,32.96,32.91,32.95,101600.0,32.2182,32.2182,32.1693,32.2084,101600.0
2014-11-12 12:05:00,32.94,32.96,32.93,32.94,51100.0,32.1986,32.2182,32.1888,32.1986,51100.0
2014-11-12 12:10:00,32.93,32.95,32.92,32.93,34000.0,32.1888,32.2084,32.1791,32.1888,34000.0
2014-11-12 12:15:00,32.92,32.96,32.92,32.93,73700.0,32.1791,32.2182,32.1791,32.1888,73700.0
2014-11-12 12:20:00,32.93,32.95,32.92,32.92,32200.0,32.1888,32.2084,32.1791,32.1791,32200.0
2014-11-12 12:25:00,32.93,32.95,32.93,32.94,36900.0,32.1888,32.2084,32.1888,32.1986,36900.0
2014-11-12 12:30:00,32.95,32.96,32.93,32.94,77800.0,32.2084,32.2182,32.1888,32.1986,77800.0
2014-11-12 12:35:00,32.95,32.95,32.91,32.92,68900.0,32.2084,32.2084,32.1693,32.1791,68900.0
2014-11-12 12:40:00,32.92,32.95,32.9,32.95,107700.0,32.1791,32.2084,32.1595,32.2084,107700.0
2014-11-12 12:45:00,32.94,33.0,32.94,32.98,111000.0,32.1986,32.2573,32.1986,32.2377,111000.0
2014-11-12 12:50:00,32.98,32.99,32.95,32.96,81500.0,32.2377,32.2475,32.2084,32.2182,81500.0
2014-11-12 12:55:00,32.95,32.99,32.95,32.97,54100.0,32.2084,32.2475,32.2084,32.2279,54100.0
2014-11-12 13:00:00,32.97,32.97,32.94,32.94,56900.0,32.2279,32.2279,32.1986,32.1986,56900.0
2014-11-12 13:05:00,32.94,32.96,32.89,32.91,149900.0,32.1986,32.2182,32.1497,32.1693,149900.0
2014-11-12 13:10:00,32.91,32.94,32.89,32.94,83200.0,32.1693,32.1986,32.1497,32.1986,83200.0
2014-11-12 13:15:00,32.94,32.95,32.9,32.91,78900.0,32.1986,32.2084,32.1595,32.1693,78900.0
2014-11-12 13:20:00,32.91,32.92,32.9,32.91,48000.0,32.1693,32.1791,32.1595,32.1693,48000.0
2014-11-12 13:25:00,32.91,32.93,32.91,32.93,89800.0,32.1693,32.1888,32.1693,32.1888,89800.0
2014-11-12 13:30:00,32.92,32.94,32.9,32.92,97400.0,32.1791,32.1986,32.1595,32.1791,97400.0
2014-11-12 13:35:00,32.91,32.92,32.85,32.9,236000.0,32.1693,32.1791,32.1106,32.1595,236000.0
2014-11-12 13:40:00,32.9,32.93,32.87,32.89,88400.0,32.1595,32.1888,32.1302,32.1497,88400.0
2014-11-12 13:45:00,32.87,32.89,32.83,32.83,105500.0,32.1302,32.1497,32.0911,32.0911,105500.0
2014-11-12 13:50:00,32.83,32.87,32.81,32.84,106300.0,32.0911,32.1302,32.0715,32.1009,106300.0
2014-11-12 13:55:00,32.84,32.84,32.8,32.84,119700.0,32.1009,32.1009,32.0618,32.1009,119700.0
2014-11-12 14:00:00,32.84,32.89,32.84,32.87,198200.0,32.1009,32.1497,32.1009,32.1302,198200.0
2014-11-12 14:05:00,32.87,32.92,32.87,32.91,161600.0,32.1302,32.1791,32.1302,32.1693,161600.0
2014-11-12 14:10:00,32.91,32.93,32.9,32.92,140100.0,32.1693,32.1888,32.1595,32.1791,140100.0
2014-11-12 14:15:00,32.91,32.94,32.89,32.91,164100.0,32.1693,32.1986,32.1497,32.1693,164100.0
2014-11-12 14:20:00,32.91,32.92,32.9,32.91,75800.0,32.1693,32.1791,32.1595,32.1693,75800.0
2014-11-12 14:25:00,32.91,32.93,32.9,32.91,103500.0,32.1693,32.1888,32.1595,32.1693,103500.0
2014-11-12 14:30:00,32.91,32.95,32.9,32.94,145900.0,32.1693,32.2084,32.1595,32.1986,145900.0
2014-11-12 14:35:00,32.94,32.97,32.91,32.96,239500.0,32.1986,32.2279,32.1693,32.2182,239500.0
2014-11-12 14:40:00,32.96,32.97,32.91,32.91,138400.0,32.2182,32.2279,32.1693,32.1693,138400.0
2014-11-12 14:45:00,32.91,32.93,32.89,32.93,143700.0,32.1693,32.1888,32.1497,32.1888,143700.0
2014-11-12 14:50:00,32.92,32.92,32.86,32.9,105200.0,32.1791,32.1791,32.1204,32.1595,105200.0
2014-11-12 14:55:00,32.9,32.9,32.88,32.89,62600.0,32.1595,32.1595,32.14,32.1497,62600.0
2014-11-12 15:00:00,32.89,32.9,32.86,32.86,97300.0,32.1497,32.1595,32.1204,32.1204,97300.0
2014-11-12 15:05:00,32.86,32.88,32.84,32.88,141500.0,32.1204,32.14,32.1009,32.14,141500.0
2014-11-12 15:10:00,32.88,32.88,32.86,32.87,80200.0,32.14,32.14,32.1204,32.1302,80200.0
2014-11-12 15:15:00,32.87,32.88,32.83,32.87,96500.0,32.1302,32.14,32.0911,32.1302,96500.0
2014-11-12 15:20:00,32.87,32.87,32.84,32.85,78600.0,32.1302,32.1302,32.1009,32.1106,78600.0
2014-11-12 15:25:00,32.86,32.9,32.85,32.9,119500.0,32.1204,32.1595,32.1106,32.1595,119500.0
2014-11-12 15:30:00,32.9,32.95,32.89,32.94,152000.0,32.1595,32.2084,32.1497,32.1986,152000.0
2014-11-12 15:35:00,32.94,32.95,32.91,32.94,213700.0,32.1986,32.2084,32.1693,32.1986,213700.0
2014-11-12 15:40:00,32.93,32.95,32.92,32.95,158100.0,32.1888,32.2084,32.1791,32.2084,158100.0
2014-11-12 15:45:00,32.95,32.99,32.95,32.98,293200.0,32.2084,32.2475,32.2084,32.2377,293200.0
2014-11-12 15:50:00,32.98,32.99,32.94,32.95,356200.0,32.2377,32.2475,32.1986,32.2084,356200.0
2014-11-12 15:55:00,32.95,32.97,32.91,32.91,502000.0,32.2084,32.2279,32.1693,32.1693,502000.0
2014-11-13 09:30:00,32.98,33.0,32.86,32.91,295900.0,32.2377,32.2573,32.1204,32.1693,295900.0
2014-11-13 09:35:00,32.92,32.96,32.87,32.95,165800.0,32.1791,32.2182,32.1302,32.2084,165800.0
2014-11-13 09:40:00,32.96,32.98,32.87,32.98,177000.0,32.2182,32.2377,32.1302,32.2377,177000.0
2014-11-13 09:45:00,32.97,33.02,32.92,32.95,172700.0,32.2279,32.2768,32.1791,32.2084,172700.0
2014-11-13 09:50:00,32.96,33.01,32.95,32.97,117300.0,32.2182,32.267,32.2084,32.2279,117300.0
2014-11-13 09:55:00,32.97,33.04,32.97,33.03,144000.0,32.2279,32.2964,32.2279,32.2866,144000.0
2014-11-13 10:00:00,33.03,33.11,32.98,33.1,250400.0,32.2866,32.3648,32.2377,32.355,250400.0
2014-11-13 10:05:00,33.11,33.2,33.11,33.17,320100.0,32.3648,32.4528,32.3648,32.4234,320100.0
2014-11-13 10:10:00,33.18,33.21,33.14,33.16,184400.0,32.4332,32.4625,32.3941,32.4137,184400.0
2014-11-13 10:15:00,33.16,33.16,33.05,33.06,204500.0,32.4137,32.4137,32.3061,32.3159,204500.0
2014-11-13 10:20:00,33.05,33.07,33.01,33.07,192000.0,32.3061,32.3257,32.267,32.3257,192000.0
2014-11-13 10:25:00,33.06,33.07,33.0,33.01,142300.0,32.3159,32.3257,32.2573,32.267,142300.0
2014-11-13 10:30:00,33.01,33.09,33.01,33.08,102900.0,32.267,32.3452,32.267,32.3355,102900.0
2014-11-13 10:35:00,33.08,33.1,33.06,33.09,71900.0,32.3355,32.355,32.3159,32.3452,71900.0
2014-11-13 10:40:00,33.09,33.14,33.08,33.14,74800.0,32.3452,32.3941,32.3355,32.3941,74800.0
2014-11-13 10:45:00,33.13,33.13,33.09,33.09,88800.0,32.3843,32.3843,32.3452,32.3452,88800.0
2014-11-13 10:50:00,33.09,33.17,33.08,33.16,160800.0,32.3452,32.4234,32.3355,32.4137,160800.0
2014-11-13 10:55:00,33.16,33.17,33.09,33.09,128400.0,32.4137,32.4234,32.3452,32.3452,128400.0
2014-11-13 11:00:00,33.09,33.1,33.01,33.02,103400.0,32.3452,32.355,32.267,32.2768,103400.0
2014-11-13 11:05:00,33.03,33.03,32.96,33.01,241600.0,32.2866,32.2866,32.2182,32.267,241600.0
2014-11-13 11:10:00,33.0,33.04,32.98,33.02,92700.0,32.2573,32.2964,32.2377,32.2768,92700.0
2014-11-13 11:15:00,33.03,33.05,32.95,33.05,127500.0,32.2866,32.3061,32.2084,32.3061,127500.0
2014-11-13 11:20:00,33.05,33.07,33.02,33.04,78100.0,32.3061,32.3257,32.2768,32.2964,78100.0
2014-11-13 11:25:00,33.04,33.04,32.98,32.98,76500.0,32.2964,32.2964,32.2377,32.2377,76500.0
2014-11-13 11:30:00,32.98,33.0,32.89,32.9,172400.0,32.2377,32.2573,32.1497,32.1595,172400.0
2014-11-13 11:35:00,32.9,32.91,32.82,32.83,156000.0,32.1595,32.1693,32.0813,32.0911,156000.0
2014-11-13 11:40:00,32.83,32.91,32.8,32.9,140300.0,32.0911,32.1693,32.0618,32.1595,140300.0
2014-11-13 11:45:00,32.9,32.95,32.87,32.91,84700.0,32.1595,32.2084,32.1302,32.1693,84700.0
2014-11-13 11:50:00,32.9,32.94,32.9,32.94,60400.0,32.1595,32.1986,32.1595,32.1986,60400.0
2014-11-13 11:55:00,32.94,32.97,32.94,32.97,69100.0,32.1986,32.2279,32.1986,32.2279,69100.0
2014-11-13 12:00:00,32.97,32.99,32.92,32.95,103700.0,32.2279,32.2475,32.1791,32.2084,103700.0
2014-11-13 12:05:00,32.95,33.0,32.95,33.0,110400.0,32.2084,32.2573,32.2084,32.2573,110400.0
2014-11-13 12:10:00,33.0,33.02,32.99,33.01,82700.0,32.2573,32.2768,32.2475,32.267,82700.0
2014-11-13 12:15:00,33.01,33.06,32.99,33.04,148200.0,32.267,32.3159,32.2475,32.2964,148200.0
2014-11-13 12:20:00,33.04,33.06,33.03,33.06,169200.0,32.2964,32.3159,32.2866,32.3159,169200.0
2014-11-13 12:25:00,33.06,33.07,33.04,33.05,122800.0,32.3159,32.3257,32.2964,32.3061,122800.0
2014-11-13 12:30:00,33.05,33.08,33.05,33.07,198200.0,32.3061,32.3355,32.3061,32.3257,198200.0
2014-11-13 12:35:00,33.07,33.07,33.06,33.07,159400.0,32.3257,32.3257,32.3159,32.3257,159400.0
2014-11-13 12:40:00,33.06,33.09,33.05,33.07,177200.0,32.3159,32.3452,32.3061,32.3257,177200.0
2014-11-13 12:45:00,33.07,33.08,33.05,33.07,105800.0,32.3257,32.3355,32.3061,32.3257,105800.0
2014-11-13 12:50:00,33.07,33.09,33.06,33.07,102200.0,32.3257,32.3452,32.3159,32.3257,102200.0
2014-11-13 12:55:00,33.08,33.08,33.04,33.05,40200.0,32.3355,32.3355,32.2964,32.3061,40200.0
2014-11-13 13:00:00,33.05,33.05,33.02,33.02,136400.0,32.3061,32.3061,32.2768,32.2768,136400.0
2014-11-13 13:05:00,33.03,33.03,32.96,32.98,106200.0,32.2866,32.2866,32.2182,32.2377,106200.0
2014-11-13 13:10:00,32.98,32.99,32.94,32.95,63300.0,32.2377,32.2475,32.1986,32.2084,63300.0
2014-11-13 13:15:00,32.95,32.97,32.93,32.97,44400.0,32.2084,32.2279,32.1888,32.2279,44400.0
2014-11-13 13:20:00,32.96,32.97,32.82,32.83,119100.0,32.2182,32.2279,32.0813,32.0911,119100.0
2014-11-13 13:25:00,32.83,32.89,32.81,32.88,95100.0,32.0911,32.1497,32.0715,32.14,95100.0
2014-11-13 13:30:00,32.88,32.89,32.77,32.78,122000.0,32.14,32.1497,32.0324,32.0422,122000.0
2014-11-13 13:35:00,32.78,32.81,32.75,32.81,103800.0,32.0422,32.0715,32.0129,32.0715,103800.0
2014-11-13 13:40:00,32.81,32.9,32.8,32.9,96800.0,32.0715,32.1595,32.0618,32.1595,96800.0
2014-11-13 13:45:00,32.9,32.93,32.87,32.9,84800.0,32.1595,32.1888,32.1302,32.1595,84800.0
2014-11-13 13:50:00,32.91,32.97,32.9,32.96,88500.0,32.1693,32.2279,32.1595,32.2182,88500.0
2014-11-13 13:55:00,32.96,32.96,32.92,32.92,49700.0,32.2182,32.2182,32.1791,32.1791,49700.0
2014-11-13 14:00:00,32.93,32.97,32.92,32.94,65900.0,32.1888,32.2279,32.1791,32.1986,65900.0
2014-11-13 14:05:00,32.93,32.96,32.92,32.93,47500.0,32.1888,32.2182,32.1791,32.1888,47500.0
2014-11-13 14:10:00,32.93,32.93,32.84,32.84,64400.0,32.1888,32.1888,32.1009,32.1009,64400.0
2014-11-13 14:15:00,32.83,32.88,32.82,32.87,98000.0,32.0911,32.14,32.0813,32.1302,98000.0
2014-11-13 14:20:00,32.88,32.89,32.82,32.82,116300.0,32.14,32.1497,32.0813,32.0813,116300.0
2014-11-13 14:25:00,32.82,32.89,32.82,32.88,66800.0,32.0813,32.1497,32.0813,32.14,66800.0
2014-11-13 14:30:00,32.87,32.93,32.87,32.92,97600.0,32.1302,32.1888,32.1302,32.1791,97600.0
2014-11-13 14:35:00,32.92,32.94,32.88,32.93,135400.0,32.1791,32.1986,32.14,32.1888,135400.0
2014-11-13 14:40:00,32.94,32.95,32.91,32.93,74100.0,32.1986,32.2084,32.1693,32.1888,74100.0
2014-11-13 14:45:00,32.93,32.98,32.92,32.97,71100.0,32.1888,32.2377,32.1791,32.2279,71100.0
2014-11-13 14:50:00,32.97,32.98,32.94,32.97,62300.0,32.2279,32.2377,32.1986,32.2279,62300.0
2014-11-13 14:55:00,32.97,32.98,32.91,32.91,111900.0,32.2279,32.2377,32.1693,32.1693,111900.0
2014-11-13 15:00:00,32.91,32.99,32.91,32.97,47800.0,32.1693,32.2475,32.1693,32.2279,47800.0
2014-11-13 15:05:00,32.97,33.0,32.97,32.98,78200.0,32.2279,32.2573,32.2279,32.2377,78200.0
2014-11-13 15:10:00,32.98,32.98,32.96,32.97,96400.0,32.2377,32.2377,32.2182,32.2279,96400.0
2014-11-13 15:15:00,32.97,32.99,32.96,32.96,84500.0,32.2279,32.2475,32.2182,32.2182,84500.0
2014-11-13 15:20:00,32.96,32.99,32.93,32.99,117200.0,32.2182,32.2475,32.1888,32.2475,117200.0
2014-11-13 15:25:00,32.99,32.99,32.88,32.89,120300.0,32.2475,32.2475,32.14,32.1497,120300.0
2014-11-13 15:30:00,32.9,32.93,32.85,32.92,258300.0,32.1595,32.1888,32.1106,32.1791,258300.0
2014-11-13 15:35:00,32.91,32.99,32.91,32.97,198900.0,32.1693,32.2475,32.1693,32.2279,198900.0
2014-11-13 15:40:00,32.97,33.01,32.96,32.97,152300.0,32.2279,32.267,32.2182,32.2279,152300.0
2014-11-13 15:45:00,32.98,33.0,32.96,32.98,166200.0,32.2377,32.2573,32.2182,32.2377,166200.0
2014-11-13 15:50:00,32.99,33.01,32.93,32.94,186100.0,32.2475,32.267,32.1888,32.1986,186100.0
2014-11-13 15:55:00,32.94,32.96,32.9,32.94,280200.0,32.1986,32.2182,32.1595,32.1986,280200.0
2014-11-14 09:30:00,32.79,32.94,32.4,32.46,770200.0,32.052,32.1986,31.6708,31.7294,770200.0
2014-11-14 09:35:00,32.47,32.64,32.47,32.48,261600.0,31.7392,31.9054,31.7392,31.749,261600.0
2014-11-14 09:40:00,32.5,32.57,32.4,32.41,269100.0,31.7685,31.8369,31.6708,31.6805,269100.0
2014-11-14 09:45:00,32.42,32.49,32.15,32.2,581600.0,31.6903,31.7587,31.4264,31.4753,581600.0
2014-11-14 09:50:00,32.19,32.34,32.19,32.24,445500.0,31.4655,31.6121,31.4655,31.5144,445500.0
2014-11-14 09:55:00,32.25,32.31,32.13,32.19,375100.0,31.5241,31.5828,31.4068,31.4655,375100.0
2014-11-14 10:00:00,32.2,32.44,32.2,32.4,381500.0,31.4753,31.7099,31.4753,31.6708,381500.0
2014-11-14 10:05:00,32.4,32.46,32.35,32.41,306300.0,31.6708,31.7294,31.6219,31.6805,306300.0
2014-11-14 10:10:00,32.42,32.57,32.42,32.56,298500.0,31.6903,31.8369,31.6903,31.8272,298500.0
2014-11-14 10:15:00,32.56,32.61,32.52,32.61,620300.0,31.8272,31.876,31.7881,31.876,620300.0
2014-11-14 10:20:00,32.61,32.65,32.58,32.63,299500.0,31.876,31.9151,31.8467,31.8956,299500.0
2014-11-14 10:25:00,32.64,32.69,32.51,32.56,223200.0,31.9054,31.9542,31.7783,31.8272,223200.0
2014-11-14 10:30:00,32.56,32.59,32.52,32.52,62400.0,31.8272,31.8565,31.7881,31.7881,62400.0
2014-11-14 10:35:00,32.52,32.56,32.46,32.56,115900.0,31.7881,31.8272,31.7294,31.8272,115900.0
2014-11-14 10:40:00,32.56,32.6,32.52,32.57,87600.0,31.8272,31.8663,31.7881,31.8369,87600.0
2014-11-14 10:45:00,32.58,32.66,32.57,32.62,114400.0,31.8467,31.9249,31.8369,31.8858,114400.0
2014-11-14 10:50:00,32.62,32.66,32.59,32.6,91600.0,31.8858,31.9249,31.8565,31.8663,91600.0
2014-11-14 10:55:00,32.61,32.67,32.59,32.61,113500.0,31.876,31.9347,31.8565,31.876,113500.0
2014-11-14 11:00:00,32.61,32.65,32.6,32.62,62700.0,31.876,31.9151,31.8663,31.8858,62700.0
2014-11-14 11:05:00,32.62,32.69,32.62,32.69,119700.0,31.8858,31.9542,31.8858,31.9542,119700.0
2014-11-14 11:10:00,32.68,32.7,32.63,32.64,130700.0,31.9445,31.964,31.8956,31.9054,130700.0
2014-11-14 11:15:00,32.65,32.65,32.59,32.61,113800.0,31.9151,31.9151,31.8565,31.876,113800.0
2014-11-14 11:20:00,32.59,32.62,32.58,32.62,94600.0,31.8565,31.8858,31.8467,31.8858,94600.0
2014-11-14 11:25:00,32.61,32.61,32.56,32.59,54100.0,31.876,31.876,31.8272,31.8565,54100.0
2014-11-14 11:30:00,32.59,32.61,32.54,32.61,93000.0,31.8565,31.876,31.8076,31.876,93000.0
2014-11-14 11:35:00,32.6,32.63,32.57,32.59,42900.0,31.8663,31.8956,31.8369,31.8565,42900.0
2014-11-14 11:40:00,32.59,32.6,32.54,32.56,65400.0,31.8565,31.8663,31.8076,31.8272,65400.0
2014-11-14 11:45:00,32.56,32.58,32.55,32.56,67800.0,31.8272,31.8467,31.8174,31.8272,67800.0
2014-11-14 11:50:00,32.57,32.63,32.56,32.61,74000.0,31.8369,31.8956,31.8272,31.876,74000.0
2014-11-14 11:55:00,32.61,32.62,32.56,32.61,68700.0,31.876,31.8858,31.8272,31.876,68700.0
2014-11-14 12:00:00,32.6,32.63,32.59,32.61,151600.0,31.8663,31.8956,31.8565,31.876,151600.0
2014-11-14 12:05:00,32.61,32.63,32.6,32.61,136000.0,31.876,31.8956,31.8663,31.876,136000.0
2014-11-14 12:10:00,32.6,32.62,32.57,32.59,100900.0,31.8663,31.8858,31.8369,31.8565,100900.0
2014-11-14 12:15:00,32.6,32.6,32.5,32.58,178700.0,31.8663,31.8663,31.7685,31.8467,178700.0
2014-11-14 12:20:00,32.59,32.6,32.58,32.59,99400.0,31.8565,31.8663,31.8467,31.8565,99400.0
2014-11-14 12:25:00,32.59,32.6,32.56,32.58,76100.0,31.8565,31.8663,31.8272,31.8467,76100.0
2014-11-14 12:30:00,32.58,32.58,32.53,32.54,96700.0,31.8467,31.8467,31.7978,31.8076,96700.0
2014-11-14 12:35:00,32.54,32.57,32.52,32.52,78400.0,31.8076,31.8369,31.7881,31.7881,78400.0
2014-11-14 12:40:00,32.52,32.54,32.52,32.54,44900.0,31.7881,31.8076,31.7881,31.8076,44900.0
2014-11-14 12:45:00,32.53,32.56,32.53,32.53,46500.0,31.7978,31.8272,31.7978,31.7978,46500.0
2014-11-14 12:50:00,32.54,32.55,32.52,32.54,73200.0,31.8076,31.8174,31.7881,31.8076,73200.0
2014-11-14 12:55:00,32.54,32.56,32.53,32.54,71600.0,31.8076,31.8272,31.7978,31.8076,71600.0
2014-11-14 13:00:00,32.54,32.57,32.52,32.57,49000.0,31.8076,31.8369,31.7881,31.8369,49000.0
2014-11-14 13:05:00,32.57,32.61,32.57,32.6,66800.0,31.8369,31.876,31.8369,31.8663,66800.0
2014-11-14 13:10:00,32.59,32.61,32.57,32.59,73000.0,31.8565,31.876,31.8369,31.8565,73000.0
2014-11-14 13:15:00,32.6,32.63,32.58,32.61,128700.0,31.8663,31.8956,31.8467,31.876,128700.0
2014-11-14 13:20:00,32.61,32.61,32.56,32.57,52800.0,31.876,31.876,31.8272,31.8369,52800.0
2014-11-14 13:25:00,32.56,32.61,32.56,32.59,68400.0,31.8272,31.876,31.8272,31.8565,68400.0
2014-11-14 13:30:00,32.59,32.62,32.57,32.6,105500.0,31.8565,31.8858,31.8369,31.8663,105500.0
2014-11-14 13:35:00,32.6,32.62,32.59,32.6,84700.0,31.8663,31.8858,31.8565,31.8663,84700.0
2014-11-14 13:40:00,32.6,32.61,32.57,32.59,68400.0,31.8663,31.876,31.8369,31.8565,68400.0
2014-11-14 13:45:00,32.59,32.62,32.58,32.62,76700.0,31.8565,31.8858,31.8467,31.8858,76700.0
2014-11-14 13:50:00,32.62,32.63,32.59,32.6,45100.0,31.8858,31.8956,31.8565,31.8663,45100.0
2014-11-14 13:55:00,32.59,32.61,32.58,32.58,74500.0,31.8565,31.876,31.8467,31.8467,74500.0
2014-11-14 14:00:00,32.58,32.62,32.57,32.6,145300.0,31.8467,31.8858,31.8369,31.8663,145300.0
2014-11-14 14:05:00,32.6,32.61,32.57,32.6,104300.0,31.8663,31.876,31.8369,31.8663,104300.0
2014-11-14 14:10:00,32.6,32.61,32.58,32.58,97300.0,31.8663,31.876,31.8467,31.8467,97300.0
2014-11-14 14:15:00,32.58,32.6,32.58,32.59,87300.0,31.8467,31.8663,31.8467,31.8565,87300.0
2014-11-14 14:20:00,32.59,32.61,32.56,32.57,146900.0,31.8565,31.876,31.8272,31.8369,146900.0
2014-11-14 14:25:00,32.57,32.63,32.57,32.59,308100.0,31.8369,31.8956,31.8369,31.8565,308100.0
2014-11-14 14:30:00,32.59,32.61,32.57,32.57,150800.0,31.8565,31.876,31.8369,31.8369,150800.0
2014-11-14 14:35:00,32.57,32.58,32.55,32.57,113200.0,31.8369,31.8467,31.8174,31.8369,113200.0
2014-11-14 14:40:00,32.57,32.59,32.56,32.57,71500.0,31.8369,31.8565,31.8272,31.8369,71500.0
2014-11-14 14:45:00,32.56,32.61,32.56,32.6,130500.0,31.8272,31.876,31.8272,31.8663,130500.0
2014-11-14 14:50:00,32.61,32.61,32.57,32.6,110400.0,31.876,31.876,31.8369,31.8663,110400.0
2014-11-14 14:55:00,32.6,32.6,32.57,32.57,77000.0,31.8663,31.8663,31.8369,31.8369,77000.0
2014-11-14 15:00:00,32.57,32.59,32.56,32.57,91300.0,31.8369,31.8565,31.8272,31.8369,91300.0
2014-11-14 15:05:00,32.57,32.61,32.56,32.6,118100.0,31.8369,31.876,31.8272,31.8663,118100.0
2014-11-14 15:10:00,32.6,32.63,32.59,32.61,217300.0,31.8663,31.8956,31.8565,31.876,217300.0
2014-11-14 15:15:00,32.61,32.62,32.57,32.59,140800.0,31.876,31.8858,31.8369,31.8565,140800.0
2014-11-14 15:20:00,32.59,32.6,32.58,32.59,67600.0,31.8565,31.8663,31.8467,31.8565,67600.0
2014-11-14 15:25:00,32.59,32.61,32.59,32.6,87800.0,31.8565,31.876,31.8565,31.8663,87800.0
2014-11-14 15:30:00,32.6,32.62,32.59,32.62,230000.0,31.8663,31.8858,31.8565,31.8858,230000.0
2014-11-14 15:35:00,32.62,32.62,32.57,32.58,300900.0,31.8858,31.8858,31.8369,31.8467,300900.0
2014-11-14 15:40:00,32.58,32.61,32.57,32.61,255600.0,31.8467,31.876,31.8369,31.876,255600.0
2014-11-14 15:45:00,32.61,32.61,32.59,32.59,217000.0,31.876,31.876,31.8565,31.8565,217000.0
2014-11-14 15:50:00,32.6,32.61,32.59,32.59,371300.0,31.8663,31.876,31.8565,31.8565,371300.0
2014-11-14 15:55:00,32.6,32.62,32.59,32.62,747600.0,31.8663,31.8858,31.8565,31.8858,747600.0
2014-11-17 09:30:00,31.9,32.0,31.69,31.86,1246800.0,31.182,31.2798,30.9767,31.1429,1246800.0
2014-11-17 09:35:00,31.85,32.02,31.78,31.99,733600.0,31.1331,31.2993,31.0647,31.27,733600.0
2014-11-17 09:40:00,32.0,32.15,31.94,32.13,447400.0,31.2798,31.4264,31.2211,31.4068,447400.0
2014-11-17 09:45:00,32.13,32.15,31.98,32.0,273800.0,31.4068,31.4264,31.2602,31.2798,273800.0
2014-11-17 09:50:00,32.0,32.06,31.98,32.01,430400.0,31.2798,31.3384,31.2602,31.2895,430400.0
2014-11-17 09:55:00,32.0,32.2,31.91,32.18,296300.0,31.2798,31.4753,31.1918,31.4557,296300.0
2014-11-17 10:00:00,32.19,32.19,32.08,32.13,193100.0,31.4655,31.4655,31.358,31.4068,193100.0
2014-11-17 10:05:00,32.13,32.17,32.05,32.07,153700.0,31.4068,31.4459,31.3286,31.3482,153700.0
2014-11-17 10:10:00,32.08,32.13,31.97,32.1,288600.0,31.358,31.4068,31.2504,31.3775,288600.0
2014-11-17 10:15:00,32.11,32.14,32.03,32.12,178800.0,31.3873,31.4166,31.3091,31.3971,178800.0
2014-11-17 10:20:00,32.13,32.16,32.1,32.15,113000.0,31.4068,31.4362,31.3775,31.4264,113000.0
2014-11-17 10:25:00,32.15,32.17,32.11,32.12,193000.0,31.4264,31.4459,31.3873,31.3971,193000.0
2014-11-17 10:30:00,32.12,32.12,32.01,32.05,284000.0,31.3971,31.3971,31.2895,31.3286,284000.0
2014-11-17 10:35:00,32.06,32.08,32.01,32.02,122000.0,31.3384,31.358,31.2895,31.2993,122000.0
2014-11-17 10:40:00,32.02,32.1,31.99,32.06,194600.0,31.2993,31.3775,31.27,31.3384,194600.0
2014-11-17 10:45:00,32.05,32.06,31.96,31.96,170900.0,31.3286,31.3384,31.2407,31.2407,170900.0
2014-11-17 10:50:00,31.96,31.96,31.87,31.9,246900.0,31.2407,31.2407,31.1527,31.182,246900.0
2014-11-17 10:55:00,31.9,32.01,31.89,32.01,186100.0,31.182,31.2895,31.1722,31.2895,186100.0
2014-11-17 11:00:00,32.0,32.03,31.96,31.99,116300.0,31.2798,31.3091,31.2407,31.27,116300.0
2014-11-17 11:05:00,31.98,32.02,31.88,31.89,196700.0,31.2602,31.2993,31.1625,31.1722,196700.0
2014-11-17 11:10:00,31.89,31.95,31.84,31.9,254900.0,31.1722,31.2309,31.1234,31.182,254900.0
2014-11-17 11:15:00,31.91,31.99,31.9,31.98,177200.0,31.1918,31.27,31.182,31.2602,177200.0
2014-11-17 11:20:00,31.99,32.0,31.94,31.96,116300.0,31.27,31.2798,31.2211,31.2407,116300.0
2014-11-17 11:25:00,31.97,31.98,31.89,31.93,110200.0,31.2504,31.2602,31.1722,31.2113,110200.0
2014-11-17 11:30:00,31.93,31.97,31.9,31.91,135100.0,31.2113,31.2504,31.182,31.1918,135100.0
2014-11-17 11:35:00,31.92,31.95,31.9,31.92,126400.0,31.2016,31.2309,31.182,31.2016,126400.0
2014-11-17 11:40:00,31.93,31.99,31.91,31.99,190000.0,31.2113,31.27,31.1918,31.27,190000.0
2014-11-17 11:45:00,31.99,32.09,31.98,32.08,269400.0,31.27,31.3677,31.2602,31.358,269400.0
2014-11-17 11:50:00,32.08,32.08,31.95,32.0,161000.0,31.358,31.358,31.2309,31.2798,161000.0
2014-11-17 11:55:00,32.0,32.0,31.95,31.98,91000.0,31.2798,31.2798,31.2309,31.2602,91000.0
2014-11-17 12:00:00,31.98,32.0,31.96,31.97,56600.0,31.2602,31.2798,31.2407,31.2504,56600.0
2014-11-17 12:05:00,31.98,31.98,31.95,31.95,108100.0,31.2602,31.2602,31.2309,31.2309,108100.0
2014-11-17 12:10:00,31.96,32.0,31.95,32.0,128300.0,31.2407,31.2798,31.2309,31.2798,128300.0
2014-11-17 12:15:00,31.99,32.0,31.96,31.97,92400.0,31.27,31.2798,31.2407,31.2504,92400.0
2014-11-17 12:20:00,31.97,32.0,31.97,31.98,87400.0,31.2504,31.2798,31.2504,31.2602,87400.0
2014-11-17 12:25:00,31.98,31.99,31.96,31.97,105900.0,31.2602,31.27,31.2407,31.2504,105900.0
2014-11-17 12:30:00,31.97,31.98,31.96,31.97,46900.0,31.2504,31.2602,31.2407,31.2504,46900.0
2014-11-17 12:35:00,31.97,31.99,31.96,31.96,60100.0,31.2504,31.27,31.2407,31.2407,60100.0
2014-11-17 12:40:00,31.96,32.0,31.96,31.97,99600.0,31.2407,31.2798,31.2407,31.2504,99600.0
2014-11-17 12:45:00,31.97,31.99,31.97,31.98,78200.0,31.2504,31.27,31.2504,31.2602,78200.0
2014-11-17 12:50:00,31.98,31.98,31.96,31.96,81300.0,31.2602,31.2602,31.2407,31.2407,81300.0
2014-11-17 12:55:00,31.96,31.99,31.92,31.92,145500.0,31.2407,31.27,31.2016,31.2016,145500.0
2014-11-17 13:00:00,31.93,31.96,31.89,31.96,212600.0,31.2113,31.2407,31.1722,31.2407,212600.0
2014-11-17 13:05:00,31.96,32.0,31.95,31.99,63100.0,31.2407,31.2798,31.2309,31.27,63100.0
2014-11-17 13:10:00,31.99,32.04,31.98,32.03,128800.0,31.27,31.3189,31.2602,31.3091,128800.0
2014-11-17 13:15:00,32.03,32.12,32.0,32.12,224700.0,31.3091,31.3971,31.2798,31.3971,224700.0
2014-11-17 13:20:00,32.12,32.14,32.07,32.13,149000.0,31.3971,31.4166,31.3482,31.4068,149000.0
2014-11-17 13:25:00,32.13,32.15,32.12,32.15,130200.0,31.4068,31.4264,31.3971,31.4264,130200.0
2014-11-17 13:30:00,32.15,32.25,32.15,32.23,236300.0,31.4264,31.5241,31.4264,31.5046,236300.0
2014-11-17 13:35:00,32.23,32.24,32.19,32.2,82900.0,31.5046,31.5144,31.4655,31.4753,82900.0
2014-11-17 13:40:00,32.2,32.29,32.19,32.29,183800.0,31.4753,31.5632,31.4655,31.5632,183800.0
2014-11-17 13:45:00,32.28,32.29,32.2,32.2,101300.0,31.5535,31.5632,31.4753,31.4753,101300.0
2014-11-17 13:50:00,32.2,32.25,32.2,32.25,70200.0,31.4753,31.5241,31.4753,31.5241,70200.0
2014-11-17 13:55:00,32.24,32.3,32.24,32.26,99900.0,31.5144,31.573,31.5144,31.5339,99900.0
2014-11-17 14:00:00,32.26,32.28,32.23,32.27,102400.0,31.5339,31.5535,31.5046,31.5437,102400.0
2014-11-17 14:05:00,32.27,32.31,32.27,32.28,190500.0,31.5437,31.5828,31.5437,31.5535,190500.0
2014-11-17 14:10:00,32.28,32.3,32.26,32.28,71900.0,31.5535,31.573,31.5339,31.5535,71900.0
2014-11-17 14:15:00,32.29,32.29,32.25,32.26,77000.0,31.5632,31.5632,31.5241,31.5339,77000.0
2014-11-17 14:20:00,32.27,32.27,32.2,32.21,113800.0,31.5437,31.5437,31.4753,31.485,113800.0
2014-11-17 14:25:00,32.21,32.25,32.2,32.24,148900.0,31.485,31.5241,31.4753,31.5144,148900.0
2014-11-17 14:30:00,32.24,32.28,32.23,32.28,86800.0,31.5144,31.5535,31.5046,31.5535,86800.0
2014-11-17 14:35:00,32.28,32.31,32.25,32.27,126700.0,31.5535,31.5828,31.5241,31.5437,126700.0
2014-11-17 14:40:00,32.28,32.31,32.26,32.29,86600.0,31.5535,31.5828,31.5339,31.5632,86600.0
2014-11-17 14:45:00,32.3,32.31,32.27,32.28,84900.0,31.573,31.5828,31.5437,31.5535,84900.0
2014-11-17 14:50:00,32.29,32.35,32.28,32.33,177300.0,31.5632,31.6219,31.5535,31.6023,177300.0
2014-11-17 14:55:00,32.34,32.4,32.33,32.38,146600.0,31.6121,31.6708,31.6023,31.6512,146600.0
2014-11-17 15:00:00,32.38,32.41,32.36,32.36,114300.0,31.6512,31.6805,31.6317,31.6317,114300.0
2014-11-17 15:05:00,32.36,32.37,32.31,32.35,192000.0,31.6317,31.6414,31.5828,31.6219,192000.0
2014-11-17 15:10:00,32.35,32.35,32.31,32.31,66800.0,31.6219,31.6219,31.5828,31.5828,66800.0
2014-11-17 15:15:00,32.32,32.32,32.25,32.25,110900.0,31.5926,31.5926,31.5241,31.5241,110900.0
2014-11-17 15:20:00,32.25,32.29,32.23,32.27,146100.0,31.5241,31.5632,31.5046,31.5437,146100.0
2014-11-17 15:25:00,32.27,32.27,32.24,32.26,107500.0,31.5437,31.5437,31.5144,31.5339,107500.0
2014-11-17 15:30:00,32.26,32.3,32.25,32.28,140600.0,31.5339,31.573,31.5241,31.5535,140600.0
2014-11-17 15:35:00,32.28,32.32,32.26,32.31,184900.0,31.5535,31.5926,31.5339,31.5828,184900.0
2014-11-17 15:40:00,32.3,32.31,32.26,32.27,180600.0,31.573,31.5828,31.5339,31.5437,180600.0
2014-11-17 15:45:00,32.27,32.28,32.25,32.27,194700.0,31.5437,31.5535,31.5241,31.5437,194700.0
2014-11-17 15:50:00,32.27,32.32,32.26,32.26,334700.0,31.5437,31.5926,31.5339,31.5339,334700.0
2014-11-17 15:55:00,32.27,32.3,32.25,32.29,670600.0,31.5437,31.573,31.5241,31.5632,670600.0
2014-11-18 09:30:00,32.3,32.6,32.3,32.54,376000.0,31.573,31.8663,31.573,31.8076,376000.0
2014-11-18 09:35:00,32.54,32.69,32.47,32.47,267200.0,31.8076,31.9542,31.7392,31.7392,267200.0
2014-11-18 09:40:00,32.47,32.53,32.4,32.49,322000.0,31.7392,31.7978,31.6708,31.7587,322000.0
2014-11-18 09:45:00,32.49,32.7,32.49,32.55,357700.0,31.7587,31.964,31.7587,31.8174,357700.0
2014-11-18 09:50:00,32.57,32.62,32.52,32.59,175800.0,31.8369,31.8858,31.7881,31.8565,175800.0
2014-11-18 09:55:00,32.59,32.61,32.55,32.59,144900.0,31.8565,31.876,31.8174,31.8565,144900.0
2014-11-18 10:00:00,32.59,32.64,32.56,32.63,266200.0,31.8565,31.9054,31.8272,31.8956,266200.0
2014-11-18 10:05:00,32.63,32.71,32.62,32.7,249000.0,31.8956,31.9738,31.8858,31.964,249000.0
2014-11-18 10:10:00,32.71,32.79,32.68,32.7,268100.0,31.9738,32.052,31.9445,31.964,268100.0
2014-11-18 10:15:00,32.7,32.7,32.61,32.65,305400.0,31.964,31.964,31.876,31.9151,305400.0
2014-11-18 10:20:00,32.65,32.67,32.61,32.61,175300.0,31.9151,31.9347,31.876,31.876,175300.0
2014-11-18 10:25:00,32.62,32.63,32.59,32.59,95600.0,31.8858,31.8956,31.8565,31.8565,95600.0
2014-11-18 10:30:00,32.59,32.62,32.58,32.58,121700.0,31.8565,31.8858,31.8467,31.8467,121700.0
2014-11-18 10:35:00,32.58,32.62,32.56,32.61,178000.0,31.8467,31.8858,31.8272,31.876,178000.0
2014-11-18 10:40:00,32.62,32.67,32.61,32.64,116700.0,31.8858,31.9347,31.876,31.9054,116700.0
2014-11-18 10:45:00,32.64,32.73,32.63,32.72,155100.0,31.9054,31.9933,31.8956,31.9836,155100.0
2014-11-18 10:50:00,32.73,32.73,32.68,32.69,120400.0,31.9933,31.9933,31.9445,31.9542,120400.0
2014-11-18 10:55:00,32.68,32.72,32.68,32.72,99400.0,31.9445,31.9836,31.9445,31.9836,99400.0
2014-11-18 11:00:00,32.71,32.75,32.69,32.7,115200.0,31.9738,32.0129,31.9542,31.964,115200.0
2014-11-18 11:05:00,32.69,32.77,32.69,32.75,206200.0,31.9542,32.0324,31.9542,32.0129,206200.0
2014-11-18 11:10:00,32.75,32.75,32.69,32.7,87500.0,32.0129,32.0129,31.9542,31.964,87500.0
2014-11-18 11:15:00,32.69,32.71,32.63,32.65,147700.0,31.9542,31.9738,31.8956,31.9151,147700.0
2014-11-18 11:20:00,32.65,32.66,32.6,32.61,100000.0,31.9151,31.9249,31.8663,31.876,100000.0
2014-11-18 11:25:00,32.6,32.62,32.55,32.62,156700.0,31.8663,31.8858,31.8174,31.8858,156700.0
2014-11-18 11:30:00,32.62,32.64,32.58,32.59,96400.0,31.8858,31.9054,31.8467,31.8565,96400.0
2014-11-18 11:35:00,32.59,32.63,32.58,32.61,130200.0,31.8565,31.8956,31.8467,31.876,130200.0
2014-11-18 11:40:00,32.61,32.61,32.57,32.6,93400.0,31.876,31.876,31.8369,31.8663,93400.0
2014-11-18 11:45:00,32.59,32.63,32.57,32.61,101700.0,31.8565,31.8956,31.8369,31.876,101700.0
2014-11-18 11:50:00,32.62,32.62,32.58,32.59,86400.0,31.8858,31.8858,31.8467,31.8565,86400.0
2014-11-18 11:55:00,32.58,32.61,32.58,32.6,66000.0,31.8467,31.876,31.8467,31.8663,66000.0
2014-11-18 12:00:00,32.61,32.62,32.59,32.62,140500.0,31.876,31.8858,31.8565,31.8858,140500.0
2014-11-18 12:05:00,32.61,32.68,32.6,32.67,119700.0,31.876,31.9445,31.8663,31.9347,119700.0
2014-11-18 12:10:00,32.67,32.72,32.67,32.69,128700.0,31.9347,31.9836,31.9347,31.9542,128700.0
2014-11-18 12:15:00,32.7,32.75,32.69,32.73,117400.0,31.964,32.0129,31.9542,31.9933,117400.0
2014-11-18 12:20:00,32.73,32.75,32.71,32.74,104700.0,31.9933,32.0129,31.9738,32.0031,104700.0
2014-11-18 12:25:00,32.74,32.79,32.73,32.77,150000.0,32.0031,32.052,31.9933,32.0324,150000.0
2014-11-18 12:30:00,32.77,32.83,32.77,32.83,93400.0,32.0324,32.0911,32.0324,32.0911,93400.0
2014-11-18 12:35:00,32.82,32.83,32.78,32.82,115300.0,32.0813,32.0911,32.0422,32.0813,115300.0
2014-11-18 12:40:00,32.82,32.93,32.82,32.91,184200.0,32.0813,32.1888,32.0813,32.1693,184200.0
2014-11-18 12:45:00,32.9,32.91,32.86,32.88,104300.0,32.1595,32.1693,32.1204,32.14,104300.0
2014-11-18 12:50:00,32.88,32.88,32.84,32.84,63600.0,32.14,32.14,32.1009,32.1009,63600.0
2014-11-18 12:55:00,32.85,32.93,32.85,32.91,92000.0,32.1106,32.1888,32.1106,32.1693,92000.0
2014-11-18 13:00:00,32.91,33.05,32.9,33.01,402300.0,32.1693,32.3061,32.1595,32.267,402300.0
2014-11-18 13:05:00,33.01,33.08,33.0,33.04,224900.0,32.267,32.3355,32.2573,32.2964,224900.0
2014-11-18 13:10:00,33.04,33.06,32.99,32.99,177400.0,32.2964,32.3159,32.2475,32.2475,177400.0
2014-11-18 13:15:00,32.99,33.05,32.96,33.04,115100.0,32.2475,32.3061,32.2182,32.2964,115100.0
2014-11-18 13:20:00,33.05,33.1,33.02,33.04,120600.0,32.3061,32.355,32.2768,32.2964,120600.0
2014-11-18 13:25:00,33.04,33.06,32.98,33.02,162200.0,32.2964,32.3159,32.2377,32.2768,162200.0
2014-11-18 13:30:00,33.02,33.06,32.98,33.04,227400.0,32.2768,32.3159,32.2377,32.2964,227400.0
2014-11-18 13:35:00,33.04,33.05,32.99,33.01,60600.0,32.2964,32.3061,32.2475,32.267,60600.0
2014-11-18 13:40:00,33.02,33.04,32.98,33.04,79400.0,32.2768,32.2964,32.2377,32.2964,79400.0
2014-11-18 13:45:00,33.03,33.04,32.98,32.99,77900.0,32.2866,32.2964,32.2377,32.2475,77900.0
2014-11-18 13:50:00,32.98,33.03,32.98,33.02,110400.0,32.2377,32.2866,32.2377,32.2768,110400.0
2014-11-18 13:55:00,33.01,33.04,33.0,33.04,134900.0,32.267,32.2964,32.2573,32.2964,134900.0
2014-11-18 14:00:00,33.03,33.07,33.03,33.05,120000.0,32.2866,32.3257,32.2866,32.3061,120000.0
2014-11-18 14:05:00,33.05,33.11,33.05,33.1,361200.0,32.3061,32.3648,32.3061,32.355,361200.0
2014-11-18 14:10:00,33.1,33.1,33.06,33.07,110900.0,32.355,32.355,32.3159,32.3257,110900.0
2014-11-18 14:15:00,33.07,33.08,33.05,33.05,148400.0,32.3257,32.3355,32.3061,32.3061,148400.0
2014-11-18 14:20:00,33.06,33.07,33.03,33.06,102100.0,32.3159,32.3257,32.2866,32.3159,102100.0
2014-11-18 14:25:00,33.06,33.07,33.01,33.02,104100.0,32.3159,32.3257,32.267,32.2768,104100.0
2014-11-18 14:30:00,33.02,33.04,32.97,33.03,173900.0,32.2768,32.2964,32.2279,32.2866,173900.0
2014-11-18 14:35:00,33.03,33.08,33.03,33.05,145800.0,32.2866,32.3355,32.2866,32.3061,145800.0
2014-11-18 14:40:00,33.05,33.08,33.04,33.06,165300.0,32.3061,32.3355,32.2964,32.3159,165300.0
2014-11-18 14:45:00,33.06,33.1,33.03,33.08,220600.0,32.3159,32.355,32.2866,32.3355,220600.0
2014-11-18 14:50:00,33.09,33.13,33.08,33.13,253000.0,32.3452,32.3843,32.3355,32.3843,253000.0
2014-11-18 14:55:00,33.13,33.15,33.12,33.14,241900.0,32.3843,32.4039,32.3746,32.3941,241900.0
2014-11-18 15:00:00,33.14,33.14,33.11,33.11,178300.0,32.3941,32.3941,32.3648,32.3648,178300.0
2014-11-18 15:05:00,33.11,33.15,33.11,33.12,192900.0,32.3648,32.4039,32.3648,32.3746,192900.0
2014-11-18 15:10:00,33.13,33.13,33.08,33.08,167600.0,32.3843,32.3843,32.3355,32.3355,167600.0
2014-11-18 15:15:00,33.09,33.09,33.05,33.06,186700.0,32.3452,32.3452,32.3061,32.3159,186700.0
2014-11-18 15:20:00,33.07,33.07,33.03,33.03,146300.0,32.3257,32.3257,32.2866,32.2866,146300.0
2014-11-18 15:25:00,33.04,33.05,33.01,33.02,132500.0,32.2964,32.3061,32.267,32.2768,132500.0
2014-11-18 15:30:00,33.01,33.02,32.93,32.94,334600.0,32.267,32.2768,32.1888,32.1986,334600.0
2014-11-18 15:35:00,32.94,32.97,32.89,32.97,263600.0,32.1986,32.2279,32.1497,32.2279,263600.0
2014-11-18 15:40:00,32.97,32.98,32.95,32.98,180400.0,32.2279,32.2377,32.2084,32.2377,180400.0
2014-11-18 15:45:00,32.98,32.98,32.95,32.95,301500.0,32.2377,32.2377,32.2084,32.2084,301500.0
2014-11-18 15:50:00,32.95,32.96,32.89,32.9,448800.0,32.2084,32.2182,32.1497,32.1595,448800.0
2014-11-18 15:55:00,32.89,32.91,32.85,32.88,812100.0,32.1497,32.1693,32.1106,32.14,812100.0
2014-11-19 09:30:00,32.9,33.22,32.9,32.97,571100.0,32.1595,32.4723,32.1595,32.2279,571100.0
2014-11-19 09:35:00,32.98,33.01,32.72,32.99,421300.0,32.2377,32.267,31.9836,32.2475,421300.0
2014-11-19 09:40:00,32.99,33.04,32.89,33.01,280300.0,32.2475,32.2964,32.1497,32.267,280300.0
2014-11-19 09:45:00,33.01,33.04,32.88,32.88,253400.0,32.267,32.2964,32.14,32.14,253400.0
2014-11-19 09:50:00,32.88,32.99,32.84,32.92,201000.0,32.14,32.2475,32.1009,32.1791,201000.0
2014-11-19 09:55:00,32.91,32.91,32.73,32.81,243900.0,32.1693,32.1693,31.9933,32.0715,243900.0
2014-11-19 10:00:00,32.81,32.81,32.64,32.64,317900.0,32.0715,32.0715,31.9054,31.9054,317900.0
2014-11-19 10:05:00,32.64,32.71,32.6,32.64,223400.0,31.9054,31.9738,31.8663,31.9054,223400.0
2014-11-19 10:10:00,32.64,32.7,32.61,32.69,146400.0,31.9054,31.964,31.876,31.9542,146400.0
2014-11-19 10:15:00,32.7,32.73,32.65,32.7,136100.0,31.964,31.9933,31.9151,31.964,136100.0
2014-11-19 10:20:00,32.71,32.71,32.56,32.59,193700.0,31.9738,31.9738,31.8272,31.8565,193700.0
2014-11-19 10:25:00,32.59,32.59,32.47,32.5,272900.0,31.8565,31.8565,31.7392,31.7685,272900.0
2014-11-19 10:30:00,32.49,32.53,32.47,32.48,162500.0,31.7587,31.7978,31.7392,31.749,162500.0
2014-11-19 10:35:00,32.48,32.5,32.43,32.44,162100.0,31.749,31.7685,31.7001,31.7099,162100.0
2014-11-19 10:40:00,32.44,32.47,32.33,32.42,213300.0,31.7099,31.7392,31.6023,31.6903,213300.0
2014-11-19 10:45:00,32.41,32.48,32.38,32.44,128900.0,31.6805,31.749,31.6512,31.7099,128900.0
2014-11-19 10:50:00,32.44,32.56,32.43,32.52,131200.0,31.7099,31.8272,31.7001,31.7881,131200.0
2014-11-19 10:55:00,32.53,32.56,32.5,32.52,169400.0,31.7978,31.8272,31.7685,31.7881,169400.0
2014-11-19 11:00:00,32.52,32.54,32.43,32.45,116400.0,31.7881,31.8076,31.7001,31.7196,116400.0
2014-11-19 11:05:00,32.45,32.54,32.43,32.52,79300.0,31.7196,31.8076,31.7001,31.7881,79300.0
2014-11-19 11:10:00,32.53,32.54,32.49,32.53,97300.0,31.7978,31.8076,31.7587,31.7978,97300.0
2014-11-19 11:15:00,32.53,32.61,32.52,32.61,126300.0,31.7978,31.876,31.7881,31.876,126300.0
2014-11-19 11:20:00,32.61,32.65,32.58,32.62,194200.0,31.876,31.9151,31.8467,31.8858,194200.0
2014-11-19 11:25:00,32.63,32.64,32.55,32.58,96600.0,31.8956,31.9054,31.8174,31.8467,96600.0
2014-11-19 11:30:00,32.58,32.58,32.53,32.56,84200.0,31.8467,31.8467,31.7978,31.8272,84200.0
2014-11-19 11:35:00,32.56,32.56,32.52,32.52,61100.0,31.8272,31.8272,31.7881,31.7881,61100.0
2014-11-19 11:40:00,32.52,32.55,32.51,32.54,193400.0,31.7881,31.8174,31.7783,31.8076,193400.0
2014-11-19 11:45:00,32.55,32.57,32.52,32.53,183600.0,31.8174,31.8369,31.7881,31.7978,183600.0
2014-11-19 11:50:00,32.53,32.57,32.53,32.54,112000.0,31.7978,31.8369,31.7978,31.8076,112000.0
2014-11-19 11:55:00,32.55,32.6,32.54,32.6,105700.0,31.8174,31.8663,31.8076,31.8663,105700.0
2014-11-19 12:00:00,32.59,32.64,32.59,32.63,51000.0,31.8565,31.9054,31.8565,31.8956,51000.0
2014-11-19 12:05:00,32.63,32.71,32.62,32.69,138600.0,31.8956,31.9738,31.8858,31.9542,138600.0
2014-11-19 12:10:00,32.69,32.71,32.64,32.65,126200.0,31.9542,31.9738,31.9054,31.9151,126200.0
2014-11-19 12:15:00,32.65,32.65,32.63,32.64,80000.0,31.9151,31.9151,31.8956,31.9054,80000.0
2014-11-19 12:20:00,32.63,32.64,32.59,32.6,130500.0,31.8956,31.9054,31.8565,31.8663,130500.0
2014-11-19 12:25:00,32.6,32.6,32.58,32.59,58800.0,31.8663,31.8663,31.8467,31.8565,58800.0
2014-11-19 12:30:00,32.59,32.6,32.58,32.59,82600.0,31.8565,31.8663,31.8467,31.8565,82600.0
2014-11-19 12:35:00,32.59,32.6,32.53,32.54,65300.0,31.8565,31.8663,31.7978,31.8076,65300.0
2014-11-19 12:40:00,32.54,32.55,32.51,32.51,89500.0,31.8076,31.8174,31.7783,31.7783,89500.0
2014-11-19 12:45:00,32.52,32.52,32.49,32.5,98700.0,31.7881,31.7881,31.7587,31.7685,98700.0
2014-11-19 12:50:00,32.49,32.52,32.49,32.5,110200.0,31.7587,31.7881,31.7587,31.7685,110200.0
2014-11-19 12:55:00,32.5,32.55,32.48,32.54,79500.0,31.7685,31.8174,31.749,31.8076,79500.0
2014-11-19 13:00:00,32.55,32.59,32.54,32.58,69700.0,31.8174,31.8565,31.8076,31.8467,69700.0
2014-11-19 13:05:00,32.58,32.6,32.57,32.58,27800.0,31.8467,31.8663,31.8369,31.8467,27800.0
2014-11-19 13:10:00,32.59,32.6,32.55,32.56,85100.0,31.8565,31.8663,31.8174,31.8272,85100.0
2014-11-19 13:15:00,32.56,32.66,32.54,32.66,239900.0,31.8272,31.9249,31.8076,31.9249,239900.0
2014-11-19 13:20:00,32.65,32.72,32.65,32.7,153600.0,31.9151,31.9836,31.9151,31.964,153600.0
2014-11-19 13:25:00,32.7,32.72,32.65,32.68,152700.0,31.964,31.9836,31.9151,31.9445,152700.0
2014-11-19 13:30:00,32.68,32.72,32.67,32.69,153900.0,31.9445,31.9836,31.9347,31.9542,153900.0
2014-11-19 13:35:00,32.69,32.76,32.68,32.75,184000.0,31.9542,32.0227,31.9445,32.0129,184000.0
2014-11-19 13:40:00,32.75,32.76,32.74,32.75,94000.0,32.0129,32.0227,32.0031,32.0129,94000.0
2014-11-19 13:45:00,32.76,32.81,32.75,32.78,213200.0,32.0227,32.0715,32.0129,32.0422,213200.0
2014-11-19 13:50:00,32.77,32.82,32.77,32.82,103400.0,32.0324,32.0813,32.0324,32.0813,103400.0
2014-11-19 13:55:00,32.81,32.82,32.77,32.77,80300.0,32.0715,32.0813,32.0324,32.0324,80300.0
2014-11-19 14:00:00,32.78,32.89,32.76,32.88,283700.0,32.0422,32.1497,32.0227,32.14,283700.0
2014-11-19 14:05:00,32.88,32.98,32.87,32.9,280000.0,32.14,32.2377,32.1302,32.1595,280000.0
2014-11-19 14:10:00,32.9,32.9,32.86,32.88,75600.0,32.1595,32.1595,32.1204,32.14,75600.0
2014-11-19 14:15:00,32.88,32.93,32.87,32.92,79800.0,32.14,32.1888,32.1302,32.1791,79800.0
2014-11-19 14:20:00,32.92,32.92,32.85,32.89,416000.0,32.1791,32.1791,32.1106,32.1497,416000.0
2014-11-19 14:25:00,32.89,32.92,32.88,32.91,169600.0,32.1497,32.1791,32.14,32.1693,169600.0
2014-11-19 14:30:00,32.91,32.93,32.89,32.91,123100.0,32.1693,32.1888,32.1497,32.1693,123100.0
2014-11-19 14:35:00,32.91,32.92,32.82,32.88,140900.0,32.1693,32.1791,32.0813,32.14,140900.0
2014-11-19 14:40:00,32.89,32.93,32.86,32.92,129100.0,32.1497,32.1888,32.1204,32.1791,129100.0
2014-11-19 14:45:00,32.92,32.93,32.88,32.9,144200.0,32.1791,32.1888,32.14,32.1595,144200.0
2014-11-19 14:50:00,32.9,32.95,32.88,32.94,130700.0,32.1595,32.2084,32.14,32.1986,130700.0
2014-11-19 14:55:00,32.95,33.0,32.93,32.96,164500.0,32.2084,32.2573,32.1888,32.2182,164500.0
2014-11-19 15:00:00,32.96,32.99,32.94,32.94,122100.0,32.2182,32.2475,32.1986,32.1986,122100.0
2014-11-19 15:05:00,32.94,32.99,32.93,32.97,142300.0,32.1986,32.2475,32.1888,32.2279,142300.0
2014-11-19 15:10:00,32.98,33.02,32.97,32.99,328400.0,32.2377,32.2768,32.2279,32.2475,328400.0
2014-11-19 15:15:00,32.99,33.02,32.98,33.01,207100.0,32.2475,32.2768,32.2377,32.267,207100.0
2014-11-19 15:20:00,33.02,33.07,33.01,33.04,396800.0,32.2768,32.3257,32.267,32.2964,396800.0
2014-11-19 15:25:00,33.04,33.04,32.98,33.0,122500.0,32.2964,32.2964,32.2377,32.2573,122500.0
2014-11-19 15:30:00,33.0,33.01,32.98,33.01,164400.0,32.2573,32.267,32.2377,32.267,164400.0
2014-11-19 15:35:00,33.0,33.01,32.97,32.98,159900.0,32.2573,32.267,32.2279,32.2377,159900.0
2014-11-19 15:40:00,32.98,32.99,32.94,32.95,241400.0,32.2377,32.2475,32.1986,32.2084,241400.0
2014-11-19 15:45:00,32.95,33.0,32.95,32.99,147500.0,32.2084,32.2573,32.2084,32.2475,147500.0
2014-11-19 15:50:00,33.0,33.01,32.98,33.0,343400.0,32.2573,32.267,32.2377,32.2573,343400.0
2014-11-19 15:55:00,33.0,33.01,32.94,32.94,363200.0,32.2573,32.267,32.1986,32.1986,363200.0
2014-11-20 09:30:00,32.73,32.75,32.49,32.57,296900.0,31.9933,32.0129,31.7587,31.8369,296900.0
2014-11-20 09:35:00,32.57,32.8,32.56,32.71,278700.0,31.8369,32.0618,31.8272,31.9738,278700.0
2014-11-20 09:40:00,32.68,32.83,32.68,32.73,253500.0,31.9445,32.0911,31.9445,31.9933,253500.0
2014-11-20 09:45:00,32.73,32.76,32.65,32.75,265400.0,31.9933,32.0227,31.9151,32.0129,265400.0
2014-11-20 09:50:00,32.75,32.89,32.75,32.85,126200.0,32.0129,32.1497,32.0129,32.1106,126200.0
2014-11-20 09:55:00,32.86,32.9,32.85,32.88,49500.0,32.1204,32.1595,32.1106,32.14,49500.0
2014-11-20 10:00:00,32.88,32.95,32.84,32.86,192700.0,32.14,32.2084,32.1009,32.1204,192700.0
2014-11-20 10:05:00,32.86,32.97,32.86,32.92,264900.0,32.1204,32.2279,32.1204,32.1791,264900.0
2014-11-20 10:10:00,32.92,32.99,32.9,32.97,144900.0,32.1791,32.2475,32.1595,32.2279,144900.0
2014-11-20 10:15:00,32.97,32.99,32.9,32.92,230900.0,32.2279,32.2475,32.1595,32.1791,230900.0
2014-11-20 10:20:00,32.92,33.06,32.92,33.06,241900.0,32.1791,32.3159,32.1791,32.3159,241900.0
2014-11-20 10:25:00,33.06,33.07,33.03,33.06,88400.0,32.3159,32.3257,32.2866,32.3159,88400.0
2014-11-20 10:30:00,33.07,33.13,33.06,33.12,289700.0,32.3257,32.3843,32.3159,32.3746,289700.0
2014-11-20 10:35:00,33.12,33.17,33.08,33.1,211100.0,32.3746,32.4234,32.3355,32.355,211100.0
2014-11-20 10:40:00,33.1,33.18,33.1,33.18,153100.0,32.355,32.4332,32.355,32.4332,153100.0
2014-11-20 10:45:00,33.18,33.21,33.17,33.2,170600.0,32.4332,32.4625,32.4234,32.4528,170600.0
2014-11-20 10:50:00,33.2,33.2,33.16,33.16,105700.0,32.4528,32.4528,32.4137,32.4137,105700.0
2014-11-20 10:55:00,33.16,33.19,33.14,33.18,159400.0,32.4137,32.443,32.3941,32.4332,159400.0
2014-11-20 11:00:00,33.18,33.2,33.17,33.18,192900.0,32.4332,32.4528,32.4234,32.4332,192900.0
2014-11-20 11:05:00,33.19,33.21,33.18,33.2,147000.0,32.443,32.4625,32.4332,32.4528,147000.0
2014-11-20 11:10:00,33.2,33.22,33.19,33.2,99000.0,32.4528,32.4723,32.443,32.4528,99000.0
2014-11-20 11:15:00,33.21,33.31,33.2,33.31,319500.0,32.4625,32.5603,32.4528,32.5603,319500.0
2014-11-20 11:20:00,33.31,33.37,33.28,33.37,178300.0,32.5603,32.6189,32.531,32.6189,178300.0
2014-11-20 11:25:00,33.37,33.37,33.35,33.35,131200.0,32.6189,32.6189,32.5994,32.5994,131200.0
2014-11-20 11:30:00,33.36,33.38,33.35,33.37,149800.0,32.6092,32.6287,32.5994,32.6189,149800.0
2014-11-20 11:35:00,33.37,33.38,33.36,33.36,84200.0,32.6189,32.6287,32.6092,32.6092,84200.0
2014-11-20 11:40:00,33.36,33.37,33.34,33.34,143100.0,32.6092,32.6189,32.5896,32.5896,143100.0
2014-11-20 11:45:00,33.34,33.37,33.34,33.36,80500.0,32.5896,32.6189,32.5896,32.6092,80500.0
2014-11-20 11:50:00,33.37,33.46,33.36,33.45,242700.0,32.6189,32.7069,32.6092,32.6971,242700.0
2014-11-20 11:55:00,33.45,33.47,33.45,33.47,104700.0,32.6971,32.7167,32.6971,32.7167,104700.0
2014-11-20 12:00:00,33.47,33.48,33.4,33.42,168300.0,32.7167,32.7265,32.6483,32.6678,168300.0
2014-11-20 12:05:00,33.41,33.42,33.35,33.38,150300.0,32.658,32.6678,32.5994,32.6287,150300.0
2014-11-20 12:10:00,33.38,33.4,33.37,33.4,72900.0,32.6287,32.6483,32.6189,32.6483,72900.0
2014-11-20 12:15:00,33.39,33.4,33.35,33.35,94300.0,32.6385,32.6483,32.5994,32.5994,94300.0
2014-11-20 12:20:00,33.35,33.36,33.28,33.3,151600.0,32.5994,32.6092,32.531,32.5505,151600.0
2014-11-20 12:25:00,33.3,33.32,33.3,33.3,46700.0,32.5505,32.5701,32.5505,32.5505,46700.0
2014-11-20 12:30:00,33.31,33.38,33.31,33.37,109500.0,32.5603,32.6287,32.5603,32.6189,109500.0
2014-11-20 12:35:00,33.37,33.41,33.37,33.39,160700.0,32.6189,32.658,32.6189,32.6385,160700.0
2014-11-20 12:40:00,33.4,33.4,33.36,33.37,65700.0,32.6483,32.6483,32.6092,32.6189,65700.0
2014-11-20 12:45:00,33.37,33.42,33.37,33.4,148700.0,32.6189,32.6678,32.6189,32.6483,148700.0
2014-11-20 12:50:00,33.41,33.43,33.33,33.35,165300.0,32.658,32.6776,32.5798,32.5994,165300.0
2014-11-20 12:55:00,33.34,33.35,33.28,33.31,166300.0,32.5896,32.5994,32.531,32.5603,166300.0
2014-11-20 13:00:00,33.3,33.3,33.27,33.29,119900.0,32.5505,32.5505,32.5212,32.5407,119900.0
2014-11-20 13:05:00,33.3,33.3,33.26,33.27,78000.0,32.5505,32.5505,32.5114,32.5212,78000.0
2014-11-20 13:10:00,33.27,33.27,33.2,33.26,148800.0,32.5212,32.5212,32.4528,32.5114,148800.0
2014-11-20 13:15:00,33.26,33.27,33.23,33.23,75800.0,32.5114,32.5212,32.4821,32.4821,75800.0
2014-11-20 13:20:00,33.23,33.24,33.16,33.18,154500.0,32.4821,32.4919,32.4137,32.4332,154500.0
2014-11-20 13:25:00,33.18,33.2,33.16,33.2,83400.0,32.4332,32.4528,32.4137,32.4528,83400.0
2014-11-20 13:30:00,33.2,33.26,33.19,33.26,91400.0,32.4528,32.5114,32.443,32.5114,91400.0
2014-11-20 13:35:00,33.26,33.27,33.25,33.25,64100.0,32.5114,32.5212,32.5016,32.5016,64100.0
2014-11-20 13:40:00,33.26,33.27,33.25,33.27,27000.0,32.5114,32.5212,32.5016,32.5212,27000.0
2014-11-20 13:45:00,33.27,33.31,33.26,33.3,94100.0,32.5212,32.5603,32.5114,32.5505,94100.0
2014-11-20 13:50:00,33.3,33.32,33.29,33.32,138100.0,32.5505,32.5701,32.5407,32.5701,138100.0
2014-11-20 13:55:00,33.32,33.32,33.3,33.31,89300.0,32.5701,32.5701,32.5505,32.5603,89300.0
2014-11-20 14:00:00,33.31,33.31,33.27,33.27,91100.0,32.5603,32.5603,32.5212,32.5212,91100.0
2014-11-20 14:05:00,33.27,33.36,33.16,33.17,440000.0,32.5212,32.6092,32.4137,32.4234,440000.0
2014-11-20 14:10:00,33.17,33.19,33.11,33.14,143200.0,32.4234,32.443,32.3648,32.3941,143200.0
2014-11-20 14:15:00,33.13,33.18,33.13,33.17,112300.0,32.3843,32.4332,32.3843,32.4234,112300.0
2014-11-20 14:20:00,33.18,33.34,33.17,33.25,357600.0,32.4332,32.5896,32.4234,32.5016,357600.0
2014-11-20 14:25:00,33.26,33.27,33.24,33.27,62100.0,32.5114,32.5212,32.4919,32.5212,62100.0
2014-11-20 14:30:00,33.27,33.29,33.23,33.24,93100.0,32.5212,32.5407,32.4821,32.4919,93100.0
2014-11-20 14:35:00,33.24,33.28,33.23,33.27,187300.0,32.4919,32.531,32.4821,32.5212,187300.0
2014-11-20 14:40:00,33.27,33.29,33.26,33.26,88400.0,32.5212,32.5407,32.5114,32.5114,88400.0
2014-11-20 14:45:00,33.26,33.28,33.25,33.27,76800.0,32.5114,32.531,32.5016,32.5212,76800.0
2014-11-20 14:50:00,33.27,33.28,33.25,33.26,65400.0,32.5212,32.531,32.5016,32.5114,65400.0
2014-11-20 14:55:00,33.26,33.27,33.24,33.24,73100.0,32.5114,32.5212,32.4919,32.4919,73100.0
2014-11-20 15:00:00,33.24,33.24,33.21,33.23,115400.0,32.4919,32.4919,32.4625,32.4821,115400.0
2014-11-20 15:05:00,33.23,33.25,33.22,33.25,68700.0,32.4821,32.5016,32.4723,32.5016,68700.0
2014-11-20 15:10:00,33.25,33.25,33.19,33.2,104600.0,32.5016,32.5016,32.443,32.4528,104600.0
2014-11-20 15:15:00,33.21,33.23,33.19,33.21,73100.0,32.4625,32.4821,32.443,32.4625,73100.0
2014-11-20 15:20:00,33.21,33.25,33.21,33.23,63500.0,32.4625,32.5016,32.4625,32.4821,63500.0
2014-11-20 15:25:00,33.23,33.27,33.21,33.22,85200.0,32.4821,32.5212,32.4625,32.4723,85200.0
2014-11-20 15:30:00,33.22,33.26,33.18,33.22,274400.0,32.4723,32.5114,32.4332,32.4723,274400.0
2014-11-20 15:35:00,33.22,33.26,33.21,33.26,121000.0,32.4723,32.5114,32.4625,32.5114,121000.0
2014-11-20 15:40:00,33.26,33.26,33.21,33.24,406100.0,32.5114,32.5114,32.4625,32.4919,406100.0
2014-11-20 15:45:00,33.24,33.24,33.2,33.24,197000.0,32.4919,32.4919,32.4528,32.4919,197000.0
2014-11-20 15:50:00,33.24,33.27,33.19,33.2,362600.0,32.4919,32.5212,32.443,32.4528,362600.0
2014-11-20 15:55:00,33.2,33.21,33.15,33.19,691600.0,32.4528,32.4625,32.4039,32.443,691600.0
2014-11-21 09:30:00,33.71,33.8,33.59,33.65,1430300.0,32.9513,33.0392,32.834,32.8926,1430300.0
2014-11-21 09:35:00,33.65,33.65,33.52,33.59,349600.0,32.8926,32.8926,32.7656,32.834,349600.0
2014-11-21 09:40:00,33.59,33.65,33.52,33.64,283500.0,32.834,32.8926,32.7656,32.8828,283500.0
2014-11-21 09:45:00,33.64,33.75,33.63,33.74,364100.0,32.8828,32.9904,32.8731,32.9806,364100.0
2014-11-21 09:50:00,33.75,33.79,33.71,33.73,380700.0,32.9904,33.0295,32.9513,32.9708,380700.0
2014-11-21 09:55:00,33.74,33.77,33.65,33.74,257100.0,32.9806,33.0099,32.8926,32.9806,257100.0
2014-11-21 10:00:00,33.74,33.79,33.73,33.79,257100.0,32.9806,33.0295,32.9708,33.0295,257100.0
2014-11-21 10:05:00,33.79,33.83,33.75,33.77,453500.0,33.0295,33.0686,32.9904,33.0099,453500.0
2014-11-21 10:10:00,33.76,33.87,33.75,33.86,508100.0,33.0001,33.1077,32.9904,33.0979,508100.0
2014-11-21 10:15:00,33.86,34.06,33.85,34.05,1090800.0,33.0979,33.2934,33.0881,33.2836,1090800.0
2014-11-21 10:20:00,34.06,34.07,33.94,33.98,326800.0,33.2934,33.3032,33.1761,33.2152,326800.0
2014-11-21 10:25:00,33.98,34.03,33.97,34.03,481600.0,33.2152,33.2641,33.2054,33.2641,481600.0
2014-11-21 10:30:00,34.02,34.17,34.02,34.15,450300.0,33.2543,33.4009,33.2543,33.3814,450300.0
2014-11-21 10:35:00,34.15,34.26,34.14,34.25,636800.0,33.3814,33.4889,33.3716,33.4791,636800.0
2014-11-21 10:40:00,34.26,34.34,34.24,34.33,716700.0,33.4889,33.5671,33.4693,33.5573,716700.0
2014-11-21 10:45:00,34.33,34.36,34.21,34.21,546300.0,33.5573,33.5866,33.44,33.44,546300.0
2014-11-21 10:50:00,34.21,34.27,34.17,34.23,485000.0,33.44,33.4987,33.4009,33.4596,485000.0
2014-11-21 10:55:00,34.23,34.24,34.08,34.16,308100.0,33.4596,33.4693,33.3129,33.3911,308100.0
2014-11-21 11:00:00,34.16,34.16,34.05,34.07,313400.0,33.3911,33.3911,33.2836,33.3032,313400.0
2014-11-21 11:05:00,34.06,34.09,34.0,34.08,460000.0,33.2934,33.3227,33.2347,33.3129,460000.0
2014-11-21 11:10:00,34.08,34.17,34.07,34.17,274500.0,33.3129,33.4009,33.3032,33.4009,274500.0
2014-11-21 11:15:00,34.16,34.17,34.08,34.09,216600.0,33.3911,33.4009,33.3129,33.3227,216600.0
2014-11-21 11:20:00,34.09,34.15,34.08,34.14,150900.0,33.3227,33.3814,33.3129,33.3716,150900.0
2014-11-21 11:25:00,34.14,34.18,34.12,34.13,232500.0,33.3716,33.4107,33.352,33.3618,232500.0
2014-11-21 11:30:00,34.14,34.15,34.09,34.14,156800.0,33.3716,33.3814,33.3227,33.3716,156800.0
2014-11-21 11:35:00,34.14,34.14,34.03,34.04,162800.0,33.3716,33.3716,33.2641,33.2738,162800.0
2014-11-21 11:40:00,34.04,34.05,33.96,34.0,541500.0,33.2738,33.2836,33.1956,33.2347,541500.0
2014-11-21 11:45:00,33.99,34.01,33.98,34.0,321300.0,33.225,33.2445,33.2152,33.2347,321300.0
2014-11-21 11:50:00,34.01,34.02,33.99,33.99,114600.0,33.2445,33.2543,33.225,33.225,114600.0
2014-11-21 11:55:00,34.0,34.08,33.99,34.05,339600.0,33.2347,33.3129,33.225,33.2836,339600.0
2014-11-21 12:00:00,34.05,34.08,34.03,34.06,272700.0,33.2836,33.3129,33.2641,33.2934,272700.0
2014-11-21 12:05:00,34.06,34.07,34.03,34.04,133900.0,33.2934,33.3032,33.2641,33.2738,133900.0
2014-11-21 12:10:00,34.04,34.05,34.01,34.02,205100.0,33.2738,33.2836,33.2445,33.2543,205100.0
2014-11-21 12:15:00,34.01,34.03,33.97,34.0,217600.0,33.2445,33.2641,33.2054,33.2347,217600.0
2014-11-21 12:20:00,34.0,34.04,33.99,34.04,187400.0,33.2347,33.2738,33.225,33.2738,187400.0
2014-11-21 12:25:00,34.04,34.08,34.02,34.05,169500.0,33.2738,33.3129,33.2543,33.2836,169500.0
2014-11-21 12:30:00,34.05,34.12,34.04,34.06,185100.0,33.2836,33.352,33.2738,33.2934,185100.0
2014-11-21 12:35:00,34.06,34.17,34.06,34.15,208600.0,33.2934,33.4009,33.2934,33.3814,208600.0
2014-11-21 12:40:00,34.15,34.2,34.14,34.18,249300.0,33.3814,33.4302,33.3716,33.4107,249300.0
2014-11-21 12:45:00,34.18,34.21,34.16,34.19,114200.0,33.4107,33.44,33.3911,33.4205,114200.0
2014-11-21 12:50:00,34.19,34.2,34.13,34.13,142500.0,33.4205,33.4302,33.3618,33.3618,142500.0
2014-11-21 12:55:00,34.14,34.15,34.09,34.14,178300.0,33.3716,33.3814,33.3227,33.3716,178300.0
2014-11-21 13:00:00,34.14,34.15,34.08,34.14,200800.0,33.3716,33.3814,33.3129,33.3716,200800.0
2014-11-21 13:05:00,34.13,34.16,34.11,34.15,110500.0,33.3618,33.3911,33.3423,33.3814,110500.0
2014-11-21 13:10:00,34.15,34.19,34.13,34.18,141800.0,33.3814,33.4205,33.3618,33.4107,141800.0
2014-11-21 13:15:00,34.18,34.18,34.11,34.11,114100.0,33.4107,33.4107,33.3423,33.3423,114100.0
2014-11-21 13:20:00,34.11,34.12,34.08,34.12,105200.0,33.3423,33.352,33.3129,33.352,105200.0
2014-11-21 13:25:00,34.12,34.12,33.99,34.02,188100.0,33.352,33.352,33.225,33.2543,188100.0
2014-11-21 13:30:00,34.02,34.05,33.97,34.03,285400.0,33.2543,33.2836,33.2054,33.2641,285400.0
2014-11-21 13:35:00,34.03,34.15,34.03,34.13,208900.0,33.2641,33.3814,33.2641,33.3618,208900.0
2014-11-21 13:40:00,34.14,34.18,34.11,34.18,209700.0,33.3716,33.4107,33.3423,33.4107,209700.0
2014-11-21 13:45:00,34.17,34.23,34.17,34.2,328300.0,33.4009,33.4596,33.4009,33.4302,328300.0
2014-11-21 13:50:00,34.21,34.29,34.19,34.28,231700.0,33.44,33.5182,33.4205,33.5084,231700.0
2014-11-21 13:55:00,34.29,34.35,34.27,34.27,248700.0,33.5182,33.5769,33.4987,33.4987,248700.0
2014-11-21 14:00:00,34.27,34.32,34.26,34.27,173500.0,33.4987,33.5475,33.4889,33.4987,173500.0
2014-11-21 14:05:00,34.28,34.32,34.27,34.31,111300.0,33.5084,33.5475,33.4987,33.5378,111300.0
2014-11-21 14:10:00,34.31,34.32,34.3,34.31,101300.0,33.5378,33.5475,33.528,33.5378,101300.0
2014-11-21 14:15:00,34.31,34.31,34.25,34.25,125700.0,33.5378,33.5378,33.4791,33.4791,125700.0
2014-11-21 14:20:00,34.25,34.26,34.2,34.21,121700.0,33.4791,33.4889,33.4302,33.44,121700.0
2014-11-21 14:25:00,34.21,34.22,34.19,34.2,117700.0,33.44,33.4498,33.4205,33.4302,117700.0
2014-11-21 14:30:00,34.2,34.21,34.15,34.18,158700.0,33.4302,33.44,33.3814,33.4107,158700.0
2014-11-21 14:35:00,34.18,34.19,34.1,34.13,217300.0,33.4107,33.4205,33.3325,33.3618,217300.0
2014-11-21 14:40:00,34.13,34.25,34.13,34.19,169500.0,33.3618,33.4791,33.3618,33.4205,169500.0
2014-11-21 14:45:00,34.2,34.24,34.18,34.23,78800.0,33.4302,33.4693,33.4107,33.4596,78800.0
2014-11-21 14:50:00,34.24,34.25,34.21,34.21,120500.0,33.4693,33.4791,33.44,33.44,120500.0
2014-11-21 14:55:00,34.22,34.22,34.18,34.18,107200.0,33.4498,33.4498,33.4107,33.4107,107200.0
2014-11-21 15:00:00,34.18,34.26,34.18,34.24,163200.0,33.4107,33.4889,33.4107,33.4693,163200.0
2014-11-21 15:05:00,34.24,34.26,34.23,34.24,107200.0,33.4693,33.4889,33.4596,33.4693,107200.0
2014-11-21 15:10:00,34.24,34.29,34.23,34.28,190200.0,33.4693,33.5182,33.4596,33.5084,190200.0
2014-11-21 15:15:00,34.28,34.3,34.27,34.3,152600.0,33.5084,33.528,33.4987,33.528,152600.0
2014-11-21 15:20:00,34.3,34.31,34.29,34.3,119500.0,33.528,33.5378,33.5182,33.528,119500.0
2014-11-21 15:25:00,34.3,34.32,34.28,34.32,176300.0,33.528,33.5475,33.5084,33.5475,176300.0
2014-11-21 15:30:00,34.32,34.39,34.31,34.38,541800.0,33.5475,33.616,33.5378,33.6062,541800.0
2014-11-21 15:35:00,34.38,34.38,34.28,34.28,297500.0,33.6062,33.6062,33.5084,33.5084,297500.0
2014-11-21 15:40:00,34.28,34.3,34.24,34.26,319800.0,33.5084,33.528,33.4693,33.4889,319800.0
2014-11-21 15:45:00,34.26,34.29,34.25,34.29,308300.0,33.4889,33.5182,33.4791,33.5182,308300.0
2014-11-21 15:50:00,34.28,34.34,34.24,34.25,591200.0,33.5084,33.5671,33.4693,33.4791,591200.0
2014-11-21 15:55:00,34.24,34.3,34.22,34.29,833500.0,33.4693,33.528,33.4498,33.5182,833500.0
2014-11-24 09:30:00,34.41,34.77,34.26,34.74,1772500.0,33.6355,33.9874,33.4889,33.9581,1772500.0
2014-11-24 09:35:00,34.74,35.0,34.7,34.88,1440700.0,33.9581,34.2122,33.919,34.0949,1440700.0
2014-11-24 09:40:00,34.88,35.2,34.85,35.17,1725300.0,34.0949,34.4077,34.0656,34.3784,1725300.0
2014-11-24 09:45:00,35.17,35.18,34.98,35.05,829400.0,34.3784,34.3882,34.1927,34.2611,829400.0
2014-11-24 09:50:00,35.04,35.24,35.04,35.1,774800.0,34.2513,34.4468,34.2513,34.31,774800.0
2014-11-24 09:55:00,35.1,35.25,35.05,35.16,565000.0,34.31,34.4566,34.2611,34.3686,565000.0
2014-11-24 10:00:00,35.15,35.24,35.05,35.09,752500.0,34.3589,34.4468,34.2611,34.3002,752500.0
2014-11-24 10:05:00,35.09,35.17,35.09,35.13,475000.0,34.3002,34.3784,34.3002,34.3393,475000.0
2014-11-24 10:10:00,35.13,35.14,35.05,35.12,336500.0,34.3393,34.3491,34.2611,34.3295,336500.0
2014-11-24 10:15:00,35.12,35.16,35.08,35.13,502800.0,34.3295,34.3686,34.2904,34.3393,502800.0
2014-11-24 10:20:00,35.14,35.16,35.06,35.12,273400.0,34.3491,34.3686,34.2709,34.3295,273400.0
2014-11-24 10:25:00,35.12,35.17,35.11,35.13,430800.0,34.3295,34.3784,34.3198,34.3393,430800.0
2014-11-24 10:30:00,35.13,35.15,35.07,35.08,422200.0,34.3393,34.3589,34.2807,34.2904,422200.0
2014-11-24 10:35:00,35.08,35.1,34.94,35.01,510400.0,34.2904,34.31,34.1536,34.222,510400.0
2014-11-24 10:40:00,35.0,35.1,35.0,35.06,302900.0,34.2122,34.31,34.2122,34.2709,302900.0
2014-11-24 10:45:00,35.07,35.08,34.99,35.0,278000.0,34.2807,34.2904,34.2025,34.2122,278000.0
2014-11-24 10:50:00,35.01,35.02,34.98,35.02,359500.0,34.222,34.2318,34.1927,34.2318,359500.0
2014-11-24 10:55:00,35.02,35.04,35.0,35.04,138700.0,34.2318,34.2513,34.2122,34.2513,138700.0
2014-11-24 11:00:00,35.04,35.04,35.0,35.0,210500.0,34.2513,34.2513,34.2122,34.2122,210500.0
2014-11-24 11:05:00,35.0,35.02,34.95,34.97,170900.0,34.2122,34.2318,34.1634,34.1829,170900.0
2014-11-24 11:10:00,34.97,34.98,34.86,34.86,328300.0,34.1829,34.1927,34.0754,34.0754,328300.0
2014-11-24 11:15:00,34.87,34.93,34.86,34.88,348000.0,34.0852,34.1438,34.0754,34.0949,348000.0
2014-11-24 11:20:00,34.88,34.96,34.86,34.93,224200.0,34.0949,34.1731,34.0754,34.1438,224200.0
2014-11-24 11:25:00,34.93,34.93,34.77,34.9,366100.0,34.1438,34.1438,33.9874,34.1145,366100.0
2014-11-24 11:30:00,34.89,34.91,34.85,34.85,210100.0,34.1047,34.1243,34.0656,34.0656,210100.0
2014-11-24 11:35:00,34.86,34.89,34.82,34.86,211500.0,34.0754,34.1047,34.0363,34.0754,211500.0
2014-11-24 11:40:00,34.86,34.9,34.82,34.89,167900.0,34.0754,34.1145,34.0363,34.1047,167900.0
2014-11-24 11:45:00,34.89,34.9,34.88,34.88,100400.0,34.1047,34.1145,34.0949,34.0949,100400.0
2014-11-24 11:50:00,34.88,34.89,34.85,34.87,108300.0,34.0949,34.1047,34.0656,34.0852,108300.0
2014-11-24 11:55:00,34.87,34.95,34.86,34.95,108200.0,34.0852,34.1634,34.0754,34.1634,108200.0
2014-11-24 12:00:00,34.95,35.0,34.94,34.98,177900.0,34.1634,34.2122,34.1536,34.1927,177900.0
2014-11-24 12:05:00,34.97,34.99,34.9,34.94,143200.0,34.1829,34.2025,34.1145,34.1536,143200.0
2014-11-24 12:10:00,34.94,34.99,34.91,34.97,170100.0,34.1536,34.2025,34.1243,34.1829,170100.0
2014-11-24 12:15:00,34.98,35.0,34.91,34.92,180300.0,34.1927,34.2122,34.1243,34.134,180300.0
2014-11-24 12:20:00,34.91,34.96,34.9,34.93,170700.0,34.1243,34.1731,34.1145,34.1438,170700.0
2014-11-24 12:25:00,34.93,34.94,34.88,34.88,98200.0,34.1438,34.1536,34.0949,34.0949,98200.0
2014-11-24 12:30:00,34.89,34.89,34.82,34.85,181800.0,34.1047,34.1047,34.0363,34.0656,181800.0
2014-11-24 12:35:00,34.84,34.91,34.84,34.9,166200.0,34.0558,34.1243,34.0558,34.1145,166200.0
2014-11-24 12:40:00,34.89,34.9,34.86,34.87,92300.0,34.1047,34.1145,34.0754,34.0852,92300.0
2014-11-24 12:45:00,34.86,34.91,34.86,34.89,76300.0,34.0754,34.1243,34.0754,34.1047,76300.0
2014-11-24 12:50:00,34.89,34.92,34.88,34.92,159300.0,34.1047,34.134,34.0949,34.134,159300.0
2014-11-24 12:55:00,34.92,34.92,34.82,34.83,166900.0,34.134,34.134,34.0363,34.0461,166900.0
2014-11-24 13:00:00,34.84,34.84,34.79,34.83,179300.0,34.0558,34.0558,34.007,34.0461,179300.0
2014-11-24 13:05:00,34.83,34.85,34.82,34.83,55500.0,34.0461,34.0656,34.0363,34.0461,55500.0
2014-11-24 13:10:00,34.82,34.85,34.82,34.84,83800.0,34.0363,34.0656,34.0363,34.0558,83800.0
2014-11-24 13:15:00,34.83,34.85,34.83,34.84,80300.0,34.0461,34.0656,34.0461,34.0558,80300.0
2014-11-24 13:20:00,34.84,34.85,34.83,34.85,81500.0,34.0558,34.0656,34.0461,34.0656,81500.0
2014-11-24 13:25:00,34.85,34.85,34.81,34.83,84100.0,34.0656,34.0656,34.0265,34.0461,84100.0
2014-11-24 13:30:00,34.82,34.85,34.81,34.81,90400.0,34.0363,34.0656,34.0265,34.0265,90400.0
2014-11-24 13:35:00,34.81,34.85,34.81,34.82,182700.0,34.0265,34.0656,34.0265,34.0363,182700.0
2014-11-24 13:40:00,34.81,34.83,34.73,34.73,195700.0,34.0265,34.0461,33.9483,33.9483,195700.0
2014-11-24 13:45:00,34.75,34.75,34.66,34.73,318700.0,33.9679,33.9679,33.8799,33.9483,318700.0
2014-11-24 13:50:00,34.73,34.76,34.72,34.74,141300.0,33.9483,33.9776,33.9385,33.9581,141300.0
2014-11-24 13:55:00,34.75,34.77,34.74,34.76,64600.0,33.9679,33.9874,33.9581,33.9776,64600.0
2014-11-24 14:00:00,34.75,34.78,34.72,34.72,214500.0,33.9679,33.9972,33.9385,33.9385,214500.0
2014-11-24 14:05:00,34.73,34.75,34.72,34.72,188200.0,33.9483,33.9679,33.9385,33.9385,188200.0
2014-11-24 14:10:00,34.72,34.74,34.71,34.73,76600.0,33.9385,33.9581,33.9288,33.9483,76600.0
2014-11-24 14:15:00,34.73,34.76,34.7,34.72,191000.0,33.9483,33.9776,33.919,33.9385,191000.0
2014-11-24 14:20:00,34.72,34.72,34.66,34.69,174900.0,33.9385,33.9385,33.8799,33.9092,174900.0
2014-11-24 14:25:00,34.68,34.7,34.67,34.68,186300.0,33.8994,33.919,33.8897,33.8994,186300.0
2014-11-24 14:30:00,34.67,34.7,34.67,34.69,141500.0,33.8897,33.919,33.8897,33.9092,141500.0
2014-11-24 14:35:00,34.68,34.69,34.6,34.65,266200.0,33.8994,33.9092,33.8212,33.8701,266200.0
2014-11-24 14:40:00,34.65,34.7,34.65,34.7,73500.0,33.8701,33.919,33.8701,33.919,73500.0
2014-11-24 14:45:00,34.7,34.7,34.67,34.69,120300.0,33.919,33.919,33.8897,33.9092,120300.0
2014-11-24 14:50:00,34.69,34.7,34.67,34.69,70000.0,33.9092,33.919,33.8897,33.9092,70000.0
2014-11-24 14:55:00,34.69,34.73,34.65,34.69,316000.0,33.9092,33.9483,33.8701,33.9092,316000.0
2014-11-24 15:00:00,34.7,34.71,34.66,34.67,200500.0,33.919,33.9288,33.8799,33.8897,200500.0
2014-11-24 15:05:00,34.67,34.71,34.65,34.7,148300.0,33.8897,33.9288,33.8701,33.919,148300.0
2014-11-24 15:10:00,34.7,34.71,34.68,34.7,127200.0,33.919,33.9288,33.8994,33.919,127200.0
2014-11-24 15:15:00,34.69,34.7,34.63,34.64,174200.0,33.9092,33.919,33.8506,33.8603,174200.0
2014-11-24 15:20:00,34.63,34.66,34.63,34.66,129700.0,33.8506,33.8799,33.8506,33.8799,129700.0
2014-11-24 15:25:00,34.65,34.69,34.64,34.68,107200.0,33.8701,33.9092,33.8603,33.8994,107200.0
2014-11-24 15:30:00,34.67,34.72,34.66,34.68,227100.0,33.8897,33.9385,33.8799,33.8994,227100.0
2014-11-24 15:35:00,34.69,34.7,34.67,34.69,179800.0,33.9092,33.919,33.8897,33.9092,179800.0
2014-11-24 15:40:00,34.69,34.7,34.67,34.7,172700.0,33.9092,33.919,33.8897,33.919,172700.0
2014-11-24 15:45:00,34.7,34.72,34.69,34.7,212400.0,33.919,33.9385,33.9092,33.919,212400.0
2014-11-24 15:50:00,34.7,34.75,34.68,34.74,473600.0,33.919,33.9679,33.8994,33.9581,473600.0
2014-11-24 15:55:00,34.74,34.75,34.7,34.73,396800.0,33.9581,33.9679,33.919,33.9483,396800.0
2014-11-25 09:30:00,34.77,34.98,34.65,34.82,571300.0,33.9874,34.1927,33.8701,34.0363,571300.0
2014-11-25 09:35:00,34.83,34.87,34.72,34.77,276000.0,34.0461,34.0852,33.9385,33.9874,276000.0
2014-11-25 09:40:00,34.78,34.81,34.73,34.75,201000.0,33.9972,34.0265,33.9483,33.9679,201000.0
2014-11-25 09:45:00,34.74,34.77,34.61,34.73,448400.0,33.9581,33.9874,33.831,33.9483,448400.0
2014-11-25 09:50:00,34.73,34.79,34.71,34.76,156700.0,33.9483,34.007,33.9288,33.9776,156700.0
2014-11-25 09:55:00,34.77,34.78,34.72,34.74,93100.0,33.9874,33.9972,33.9385,33.9581,93100.0
2014-11-25 10:00:00,34.73,34.75,34.67,34.69,147500.0,33.9483,33.9679,33.8897,33.9092,147500.0
2014-11-25 10:05:00,34.69,34.71,34.6,34.65,263200.0,33.9092,33.9288,33.8212,33.8701,263200.0
2014-11-25 10:10:00,34.65,34.71,34.64,34.7,148500.0,33.8701,33.9288,33.8603,33.919,148500.0
2014-11-25 10:15:00,34.69,34.71,34.63,34.65,118900.0,33.9092,33.9288,33.8506,33.8701,118900.0
2014-11-25 10:20:00,34.65,34.66,34.62,34.66,76600.0,33.8701,33.8799,33.8408,33.8799,76600.0
2014-11-25 10:25:00,34.66,34.69,34.64,34.67,122600.0,33.8799,33.9092,33.8603,33.8897,122600.0
2014-11-25 10:30:00,34.67,34.7,34.63,34.64,100400.0,33.8897,33.919,33.8506,33.8603,100400.0
2014-11-25 10:35:00,34.63,34.64,34.45,34.47,540700.0,33.8506,33.8603,33.6746,33.6942,540700.0
2014-11-25 10:40:00,34.48,34.6,34.47,34.57,156500.0,33.7039,33.8212,33.6942,33.7919,156500.0
2014-11-25 10:45:00,34.58,34.58,34.46,34.49,115700.0,33.8017,33.8017,33.6844,33.7137,115700.0
2014-11-25 10:50:00,34.49,34.51,34.4,34.44,248400.0,33.7137,33.7333,33.6257,33.6648,248400.0
2014-11-25 10:55:00,34.44,34.47,34.42,34.44,147400.0,33.6648,33.6942,33.6453,33.6648,147400.0
2014-11-25 11:00:00,34.44,34.59,34.43,34.59,182000.0,33.6648,33.8115,33.6551,33.8115,182000.0
2014-11-25 11:05:00,34.59,34.59,34.53,34.57,120500.0,33.8115,33.8115,33.7528,33.7919,120500.0
2014-11-25 11:10:00,34.57,34.58,34.5,34.54,101200.0,33.7919,33.8017,33.7235,33.7626,101200.0
2014-11-25 11:15:00,34.54,34.55,34.48,34.49,62600.0,33.7626,33.7724,33.7039,33.7137,62600.0
2014-11-25 11:20:00,34.49,34.55,34.49,34.51,74200.0,33.7137,33.7724,33.7137,33.7333,74200.0
2014-11-25 11:25:00,34.51,34.6,34.5,34.55,116500.0,33.7333,33.8212,33.7235,33.7724,116500.0
2014-11-25 11:30:00,34.55,34.68,34.54,34.66,188200.0,33.7724,33.8994,33.7626,33.8799,188200.0
2014-11-25 11:35:00,34.65,34.68,34.62,34.64,105500.0,33.8701,33.8994,33.8408,33.8603,105500.0
2014-11-25 11:40:00,34.64,34.7,34.63,34.67,109300.0,33.8603,33.919,33.8506,33.8897,109300.0
2014-11-25 11:45:00,34.68,34.77,34.67,34.75,163700.0,33.8994,33.9874,33.8897,33.9679,163700.0
2014-11-25 11:50:00,34.75,34.76,34.69,34.74,268500.0,33.9679,33.9776,33.9092,33.9581,268500.0
2014-11-25 11:55:00,34.75,34.75,34.71,34.71,161800.0,33.9679,33.9679,33.9288,33.9288,161800.0
2014-11-25 12:00:00,34.72,34.73,34.68,34.69,41300.0,33.9385,33.9483,33.8994,33.9092,41300.0
2014-11-25 12:05:00,34.69,34.72,34.69,34.7,35200.0,33.9092,33.9385,33.9092,33.919,35200.0
2014-11-25 12:10:00,34.69,34.72,34.65,34.67,66400.0,33.9092,33.9385,33.8701,33.8897,66400.0
2014-11-25 12:15:00,34.67,34.7,34.63,34.63,66900.0,33.8897,33.919,33.8506,33.8506,66900.0
2014-11-25 12:20:00,34.63,34.66,34.63,34.64,38800.0,33.8506,33.8799,33.8506,33.8603,38800.0
2014-11-25 12:25:00,34.64,34.68,34.63,34.67,59300.0,33.8603,33.8994,33.8506,33.8897,59300.0
2014-11-25 12:30:00,34.68,34.7,34.67,34.68,32000.0,33.8994,33.919,33.8897,33.8994,32000.0
2014-11-25 12:35:00,34.69,34.74,34.67,34.74,77000.0,33.9092,33.9581,33.8897,33.9581,77000.0
2014-11-25 12:40:00,34.74,34.74,34.72,34.72,88100.0,33.9581,33.9581,33.9385,33.9385,88100.0
2014-11-25 12:45:00,34.73,34.74,34.7,34.71,42800.0,33.9483,33.9581,33.919,33.9288,42800.0
2014-11-25 12:50:00,34.72,34.72,34.68,34.69,57600.0,33.9385,33.9385,33.8994,33.9092,57600.0
2014-11-25 12:55:00,34.68,34.69,34.64,34.65,42900.0,33.8994,33.9092,33.8603,33.8701,42900.0
2014-11-25 13:00:00,34.66,34.69,34.65,34.65,21400.0,33.8799,33.9092,33.8701,33.8701,21400.0
2014-11-25 13:05:00,34.65,34.66,34.59,34.62,86300.0,33.8701,33.8799,33.8115,33.8408,86300.0
2014-11-25 13:10:00,34.61,34.62,34.6,34.61,42800.0,33.831,33.8408,33.8212,33.831,42800.0
2014-11-25 13:15:00,34.61,34.63,34.61,34.62,19100.0,33.831,33.8506,33.831,33.8408,19100.0
2014-11-25 13:20:00,34.62,34.7,34.62,34.69,72100.0,33.8408,33.919,33.8408,33.9092,72100.0
2014-11-25 13:25:00,34.69,34.71,34.65,34.68,67700.0,33.9092,33.9288,33.8701,33.8994,67700.0
2014-11-25 13:30:00,34.67,34.7,34.67,34.69,39000.0,33.8897,33.919,33.8897,33.9092,39000.0
2014-11-25 13:35:00,34.68,34.76,34.68,34.73,246000.0,33.8994,33.9776,33.8994,33.9483,246000.0
2014-11-25 13:40:00,34.73,34.77,34.7,34.75,206300.0,33.9483,33.9874,33.919,33.9679,206300.0
2014-11-25 13:45:00,34.74,34.75,34.71,34.71,53900.0,33.9581,33.9679,33.9288,33.9288,53900.0
2014-11-25 13:50:00,34.72,34.72,34.69,34.71,100700.0,33.9385,33.9385,33.9092,33.9288,100700.0
2014-11-25 13:55:00,34.71,34.73,34.71,34.73,167200.0,33.9288,33.9483,33.9288,33.9483,167200.0
2014-11-25 14:00:00,34.72,34.77,34.72,34.76,157600.0,33.9385,33.9874,33.9385,33.9776,157600.0
2014-11-25 14:05:00,34.76,34.77,34.74,34.75,77300.0,33.9776,33.9874,33.9581,33.9679,77300.0
2014-11-25 14:10:00,34.75,34.77,34.74,34.76,84800.0,33.9679,33.9874,33.9581,33.9776,84800.0
2014-11-25 14:15:00,34.76,34.76,34.75,34.75,113700.0,33.9776,33.9776,33.9679,33.9679,113700.0
2014-11-25 14:20:00,34.75,34.78,34.75,34.77,221600.0,33.9679,33.9972,33.9679,33.9874,221600.0
2014-11-25 14:25:00,34.78,34.78,34.74,34.74,95700.0,33.9972,33.9972,33.9581,33.9581,95700.0
2014-11-25 14:30:00,34.74,34.77,34.74,34.75,88200.0,33.9581,33.9874,33.9581,33.9679,88200.0
2014-11-25 14:35:00,34.76,34.77,34.73,34.76,420700.0,33.9776,33.9874,33.9483,33.9776,420700.0
2014-11-25 14:40:00,34.76,34.77,34.73,34.73,110600.0,33.9776,33.9874,33.9483,33.9483,110600.0
2014-11-25 14:45:00,34.74,34.74,34.71,34.72,283900.0,33.9581,33.9581,33.9288,33.9385,283900.0
2014-11-25 14:50:00,34.73,34.78,34.72,34.77,108700.0,33.9483,33.9972,33.9385,33.9874,108700.0
2014-11-25 14:55:00,34.77,34.77,34.75,34.76,60600.0,33.9874,33.9874,33.9679,33.9776,60600.0
2014-11-25 15:00:00,34.75,34.79,34.75,34.77,130500.0,33.9679,34.007,33.9679,33.9874,130500.0
2014-11-25 15:05:00,34.77,34.8,34.75,34.75,101300.0,33.9874,34.0167,33.9679,33.9679,101300.0
2014-11-25 15:10:00,34.76,34.78,34.76,34.78,48600.0,33.9776,33.9972,33.9776,33.9972,48600.0
2014-11-25 15:15:00,34.77,34.79,34.77,34.78,60400.0,33.9874,34.007,33.9874,33.9972,60400.0
2014-11-25 15:20:00,34.77,34.83,34.76,34.82,208800.0,33.9874,34.0461,33.9776,34.0363,208800.0
2014-11-25 15:25:00,34.82,34.84,34.8,34.83,114700.0,34.0363,34.0558,34.0167,34.0461,114700.0
2014-11-25 15:30:00,34.83,34.84,34.8,34.8,125200.0,34.0461,34.0558,34.0167,34.0167,125200.0
2014-11-25 15:35:00,34.8,34.81,34.79,34.8,250200.0,34.0167,34.0265,34.007,34.0167,250200.0
2014-11-25 15:40:00,34.8,34.81,34.79,34.8,166400.0,34.0167,34.0265,34.007,34.0167,166400.0
2014-11-25 15:45:00,34.8,34.84,34.8,34.8,298200.0,34.0167,34.0558,34.0167,34.0167,298200.0
2014-11-25 15:50:00,34.8,34.81,34.74,34.74,296200.0,34.0167,34.0265,33.9581,33.9581,296200.0
2014-11-25 15:55:00,34.74,34.81,34.7,34.8,861800.0,33.9581,34.0265,33.919,34.0167,861800.0
2014-11-26 09:30:00,34.63,34.76,34.62,34.74,319800.0,33.8506,33.9776,33.8408,33.9581,319800.0
2014-11-26 09:35:00,34.75,34.85,34.72,34.82,341100.0,33.9679,34.0656,33.9385,34.0363,341100.0
2014-11-26 09:40:00,34.82,34.9,34.76,34.86,340300.0,34.0363,34.1145,33.9776,34.0754,340300.0
2014-11-26 09:45:00,34.86,34.91,34.86,34.89,225700.0,34.0754,34.1243,34.0754,34.1047,225700.0
2014-11-26 09:50:00,34.9,34.97,34.87,34.95,425000.0,34.1145,34.1829,34.0852,34.1634,425000.0
2014-11-26 09:55:00,34.95,34.96,34.91,34.95,159300.0,34.1634,34.1731,34.1243,34.1634,159300.0
2014-11-26 10:00:00,34.95,34.97,34.9,34.93,143400.0,34.1634,34.1829,34.1145,34.1438,143400.0
2014-11-26 10:05:00,34.93,34.99,34.9,34.97,309400.0,34.1438,34.2025,34.1145,34.1829,309400.0
2014-11-26 10:10:00,34.96,35.11,34.95,35.08,387800.0,34.1731,34.3198,34.1634,34.2904,387800.0
2014-11-26 10:15:00,35.09,35.16,35.08,35.09,461900.0,34.3002,34.3686,34.2904,34.3002,461900.0
2014-11-26 10:20:00,35.09,35.09,35.05,35.09,119200.0,34.3002,34.3002,34.2611,34.3002,119200.0
2014-11-26 10:25:00,35.09,35.11,35.05,35.06,101200.0,34.3002,34.3198,34.2611,34.2709,101200.0
2014-11-26 10:30:00,35.05,35.1,35.05,35.07,286200.0,34.2611,34.31,34.2611,34.2807,286200.0
2014-11-26 10:35:00,35.07,35.15,35.06,35.1,199000.0,34.2807,34.3589,34.2709,34.31,199000.0
2014-11-26 10:40:00,35.09,35.13,35.09,35.12,202100.0,34.3002,34.3393,34.3002,34.3295,202100.0
2014-11-26 10:45:00,35.11,35.14,35.09,35.11,556800.0,34.3198,34.3491,34.3002,34.3198,556800.0
2014-11-26 10:50:00,35.11,35.12,35.1,35.12,73700.0,34.3198,34.3295,34.31,34.3295,73700.0
2014-11-26 10:55:00,35.12,35.14,35.07,35.11,179700.0,34.3295,34.3491,34.2807,34.3198,179700.0
2014-11-26 11:00:00,35.11,35.21,35.11,35.21,277600.0,34.3198,34.4175,34.3198,34.4175,277600.0
2014-11-26 11:05:00,35.21,35.29,35.2,35.23,406200.0,34.4175,34.4957,34.4077,34.4371,406200.0
2014-11-26 11:10:00,35.23,35.24,35.17,35.2,155800.0,34.4371,34.4468,34.3784,34.4077,155800.0
2014-11-26 11:15:00,35.19,35.2,35.17,35.18,78700.0,34.398,34.4077,34.3784,34.3882,78700.0
2014-11-26 11:20:00,35.18,35.21,35.17,35.18,206700.0,34.3882,34.4175,34.3784,34.3882,206700.0
2014-11-26 11:25:00,35.19,35.21,35.16,35.18,88300.0,34.398,34.4175,34.3686,34.3882,88300.0
2014-11-26 11:30:00,35.18,35.22,35.17,35.21,142800.0,34.3882,34.4273,34.3784,34.4175,142800.0
2014-11-26 11:35:00,35.21,35.23,35.19,35.2,443500.0,34.4175,34.4371,34.398,34.4077,443500.0
2014-11-26 11:40:00,35.2,35.21,35.16,35.17,148700.0,34.4077,34.4175,34.3686,34.3784,148700.0
2014-11-26 11:45:00,35.16,35.2,35.16,35.2,82000.0,34.3686,34.4077,34.3686,34.4077,82000.0
2014-11-26 11:50:00,35.19,35.19,35.15,35.16,72100.0,34.398,34.398,34.3589,34.3686,72100.0
2014-11-26 11:55:00,35.15,35.19,35.15,35.19,155700.0,34.3589,34.398,34.3589,34.398,155700.0
2014-11-26 12:00:00,35.19,35.19,35.13,35.14,130800.0,34.398,34.398,34.3393,34.3491,130800.0
2014-11-26 12:05:00,35.14,35.15,35.09,35.09,139400.0,34.3491,34.3589,34.3002,34.3002,139400.0
2014-11-26 12:10:00,35.09,35.11,35.09,35.09,112800.0,34.3002,34.3198,34.3002,34.3002,112800.0
2014-11-26 12:15:00,35.1,35.11,35.08,35.11,170600.0,34.31,34.3198,34.2904,34.3198,170600.0
2014-11-26 12:20:00,35.11,35.16,35.11,35.16,75500.0,34.3198,34.3686,34.3198,34.3686,75500.0
2014-11-26 12:25:00,35.16,35.17,35.13,35.14,83100.0,34.3686,34.3784,34.3393,34.3491,83100.0
2014-11-26 12:30:00,35.14,35.22,35.13,35.22,65400.0,34.3491,34.4273,34.3393,34.4273,65400.0
2014-11-26 12:35:00,35.22,35.22,35.17,35.2,118700.0,34.4273,34.4273,34.3784,34.4077,118700.0
2014-11-26 12:40:00,35.2,35.22,35.18,35.19,57600.0,34.4077,34.4273,34.3882,34.398,57600.0
2014-11-26 12:45:00,35.19,35.22,35.18,35.21,132300.0,34.398,34.4273,34.3882,34.4175,132300.0
2014-11-26 12:50:00,35.2,35.23,35.17,35.2,113800.0,34.4077,34.4371,34.3784,34.4077,113800.0
2014-11-26 12:55:00,35.2,35.21,35.18,35.19,136800.0,34.4077,34.4175,34.3882,34.398,136800.0
2014-11-26 13:00:00,35.18,35.2,35.16,35.17,71100.0,34.3882,34.4077,34.3686,34.3784,71100.0
2014-11-26 13:05:00,35.18,35.21,35.16,35.19,66600.0,34.3882,34.4175,34.3686,34.398,66600.0
2014-11-26 13:10:00,35.2,35.21,35.19,35.2,61000.0,34.4077,34.4175,34.398,34.4077,61000.0
2014-11-26 13:15:00,35.21,35.22,35.19,35.21,67800.0,34.4175,34.4273,34.398,34.4175,67800.0
2014-11-26 13:20:00,35.22,35.22,35.16,35.16,73800.0,34.4273,34.4273,34.3686,34.3686,73800.0
2014-11-26 13:25:00,35.17,35.2,35.15,35.2,73700.0,34.3784,34.4077,34.3589,34.4077,73700.0
2014-11-26 13:30:00,35.2,35.21,35.17,35.18,144800.0,34.4077,34.4175,34.3784,34.3882,144800.0
2014-11-26 13:35:00,35.18,35.2,35.18,35.19,33800.0,34.3882,34.4077,34.3882,34.398,33800.0
2014-11-26 13:40:00,35.19,35.23,35.19,35.23,98800.0,34.398,34.4371,34.398,34.4371,98800.0
2014-11-26 13:45:00,35.23,35.24,35.22,35.24,123300.0,34.4371,34.4468,34.4273,34.4468,123300.0
2014-11-26 13:50:00,35.24,35.25,35.21,35.25,307600.0,34.4468,34.4566,34.4175,34.4566,307600.0
2014-11-26 13:55:00,35.25,35.26,35.22,35.26,463700.0,34.4566,34.4664,34.4273,34.4664,463700.0
2014-11-26 14:00:00,35.25,35.26,35.23,35.26,345100.0,34.4566,34.4664,34.4371,34.4664,345100.0
2014-11-26 14:05:00,35.26,35.29,35.24,35.25,206700.0,34.4664,34.4957,34.4468,34.4566,206700.0
2014-11-26 14:10:00,35.26,35.26,35.24,35.24,95400.0,34.4664,34.4664,34.4468,34.4468,95400.0
2014-11-26 14:15:00,35.24,35.29,35.24,35.28,58700.0,34.4468,34.4957,34.4468,34.4859,58700.0
2014-11-26 14:20:00,35.29,35.29,35.26,35.27,63000.0,34.4957,34.4957,34.4664,34.4762,63000.0
2014-11-26 14:25:00,35.27,35.29,35.27,35.29,46600.0,34.4762,34.4957,34.4762,34.4957,46600.0
2014-11-26 14:30:00,35.28,35.35,35.28,35.35,221200.0,34.4859,34.5544,34.4859,34.5544,221200.0
2014-11-26 14:35:00,35.34,35.44,35.33,35.44,444200.0,34.5446,34.6423,34.5348,34.6423,444200.0
2014-11-26 14:40:00,35.43,35.48,35.41,35.47,181000.0,34.6326,34.6814,34.613,34.6717,181000.0
2014-11-26 14:45:00,35.47,35.49,35.39,35.46,236200.0,34.6717,34.6912,34.5935,34.6619,236200.0
2014-11-26 14:50:00,35.46,35.46,35.43,35.43,137800.0,34.6619,34.6619,34.6326,34.6326,137800.0
2014-11-26 14:55:00,35.43,35.45,35.43,35.45,64800.0,34.6326,34.6521,34.6326,34.6521,64800.0
2014-11-26 15:00:00,35.45,35.49,35.44,35.48,166500.0,34.6521,34.6912,34.6423,34.6814,166500.0
2014-11-26 15:05:00,35.48,35.49,35.47,35.48,129900.0,34.6814,34.6912,34.6717,34.6814,129900.0
2014-11-26 15:10:00,35.48,35.49,35.44,35.45,142600.0,34.6814,34.6912,34.6423,34.6521,142600.0
2014-11-26 15:15:00,35.45,35.5,35.44,35.49,194000.0,34.6521,34.701,34.6423,34.6912,194000.0
2014-11-26 15:20:00,35.49,35.5,35.48,35.48,185500.0,34.6912,34.701,34.6814,34.6814,185500.0
2014-11-26 15:25:00,35.49,35.62,35.48,35.61,637300.0,34.6912,34.8183,34.6814,34.8085,637300.0
2014-11-26 15:30:00,35.6,35.61,35.53,35.56,302900.0,34.7987,34.8085,34.7303,34.7596,302900.0
2014-11-26 15:35:00,35.56,35.64,35.56,35.63,481200.0,34.7596,34.8378,34.7596,34.8281,481200.0
2014-11-26 15:40:00,35.63,35.67,35.61,35.66,429000.0,34.8281,34.8672,34.8085,34.8574,429000.0
2014-11-26 15:45:00,35.65,35.67,35.61,35.63,581600.0,34.8476,34.8672,34.8085,34.8281,581600.0
2014-11-26 15:50:00,35.63,35.64,35.61,35.63,372000.0,34.8281,34.8378,34.8085,34.8281,372000.0
2014-11-26 15:55:00,35.62,35.65,35.62,35.63,710500.0,34.8183,34.8476,34.8183,34.8281,710500.0
2014-11-28 09:30:00,35.84,36.12,35.83,36.03,1126000.0,35.0333,35.307,35.0236,35.2191,1126000.0
2014-11-28 09:35:00,36.03,36.1,35.89,35.95,446600.0,35.2191,35.2875,35.0822,35.1409,446600.0
2014-11-28 09:40:00,35.95,35.96,35.76,35.82,449000.0,35.1409,35.1506,34.9551,35.0138,449000.0
2014-11-28 09:45:00,35.82,35.82,35.72,35.79,231100.0,35.0138,35.0138,34.916,34.9845,231100.0
2014-11-28 09:50:00,35.78,35.86,35.76,35.85,251800.0,34.9747,35.0529,34.9551,35.0431,251800.0
2014-11-28 09:55:00,35.85,35.87,35.76,35.86,248400.0,35.0431,35.0627,34.9551,35.0529,248400.0
2014-11-28 10:00:00,35.86,35.86,35.78,35.85,255300.0,35.0529,35.0529,34.9747,35.0431,255300.0
2014-11-28 10:05:00,35.85,36.06,35.83,36.03,322400.0,35.0431,35.2484,35.0236,35.2191,322400.0
2014-11-28 10:10:00,36.03,36.04,35.93,35.94,189300.0,35.2191,35.2288,35.1213,35.1311,189300.0
2014-11-28 10:15:00,35.93,36.03,35.93,36.0,254300.0,35.1213,35.2191,35.1213,35.1897,254300.0
2014-11-28 10:20:00,36.0,36.17,35.99,36.16,222800.0,35.1897,35.3559,35.18,35.3461,222800.0
2014-11-28 10:25:00,36.17,36.2,36.08,36.16,514000.0,35.3559,35.3852,35.2679,35.3461,514000.0
2014-11-28 10:30:00,36.16,36.22,36.13,36.2,231100.0,35.3461,35.4048,35.3168,35.3852,231100.0
2014-11-28 10:35:00,36.2,36.22,36.12,36.12,262500.0,35.3852,35.4048,35.307,35.307,262500.0
2014-11-28 10:40:00,36.12,36.14,36.07,36.08,217200.0,35.307,35.3266,35.2582,35.2679,217200.0
2014-11-28 10:45:00,36.09,36.11,36.05,36.05,114800.0,35.2777,35.2973,35.2386,35.2386,114800.0
2014-11-28 10:50:00,36.05,36.06,35.92,35.93,350400.0,35.2386,35.2484,35.1115,35.1213,350400.0
2014-11-28 10:55:00,35.93,35.98,35.92,35.98,179100.0,35.1213,35.1702,35.1115,35.1702,179100.0
2014-11-28 11:00:00,35.98,35.99,35.97,35.97,125800.0,35.1702,35.18,35.1604,35.1604,125800.0
2014-11-28 11:05:00,35.97,36.0,35.94,35.95,226600.0,35.1604,35.1897,35.1311,35.1409,226600.0
2014-11-28 11:10:00,35.95,35.96,35.94,35.95,73400.0,35.1409,35.1506,35.1311,35.1409,73400.0
2014-11-28 11:15:00,35.95,36.0,35.94,35.98,101000.0,35.1409,35.1897,35.1311,35.1702,101000.0
2014-11-28 11:20:00,35.98,36.01,35.96,35.98,121900.0,35.1702,35.1995,35.1506,35.1702,121900.0
2014-11-28 11:25:00,35.98,35.99,35.95,35.96,152900.0,35.1702,35.18,35.1409,35.1506,152900.0
2014-11-28 11:30:00,35.96,36.01,35.96,36.0,69000.0,35.1506,35.1995,35.1506,35.1897,69000.0
2014-11-28 11:35:00,36.0,36.04,35.99,36.02,126400.0,35.1897,35.2288,35.18,35.2093,126400.0
2014-11-28 11:40:00,36.02,36.04,35.98,36.04,126700.0,35.2093,35.2288,35.1702,35.2288,126700.0
2014-11-28 11:45:00,36.03,36.05,36.02,36.04,114000.0,35.2191,35.2386,35.2093,35.2288,114000.0
2014-11-28 11:50:00,36.03,36.06,36.0,36.0,135200.0,35.2191,35.2484,35.1897,35.1897,135200.0
2014-11-28 11:55:00,36.0,36.02,36.0,36.01,67300.0,35.1897,35.2093,35.1897,35.1995,67300.0
2014-11-28 12:00:00,36.02,36.05,35.99,36.02,266800.0,35.2093,35.2386,35.18,35.2093,266800.0
2014-11-28 12:05:00,36.02,36.03,36.0,36.0,119000.0,35.2093,35.2191,35.1897,35.1897,119000.0
2014-11-28 12:10:00,36.0,36.06,36.0,36.02,132600.0,35.1897,35.2484,35.1897,35.2093,132600.0
2014-11-28 12:15:00,36.01,36.06,36.0,36.06,127400.0,35.1995,35.2484,35.1897,35.2484,127400.0
2014-11-28 12:20:00,36.05,36.09,36.04,36.05,163000.0,35.2386,35.2777,35.2288,35.2386,163000.0
2014-11-28 12:25:00,36.04,36.07,36.01,36.02,256100.0,35.2288,35.2582,35.1995,35.2093,256100.0
2014-11-28 12:30:00,36.02,36.03,35.97,35.98,259400.0,35.2093,35.2191,35.1604,35.1702,259400.0
2014-11-28 12:35:00,35.98,35.99,35.93,35.94,172900.0,35.1702,35.18,35.1213,35.1311,172900.0
2014-11-28 12:40:00,35.93,35.95,35.93,35.95,165900.0,35.1213,35.1409,35.1213,35.1409,165900.0
2014-11-28 12:45:00,35.95,35.96,35.87,35.87,366800.0,35.1409,35.1506,35.0627,35.0627,366800.0
2014-11-28 12:50:00,35.88,35.9,35.79,35.82,441200.0,35.0724,35.092,34.9845,35.0138,441200.0
2014-11-28 12:55:00,35.83,35.95,35.82,35.95,488600.0,35.0236,35.1409,35.0138,35.1409,488600.0
2014-12-01 09:30:00,35.98,36.14,35.64,36.13,1022000.0,35.1702,35.3266,34.8378,35.3168,1022000.0
2014-12-01 09:35:00,36.14,36.14,36.0,36.04,321100.0,35.3266,35.3266,35.1897,35.2288,321100.0
2014-12-01 09:40:00,36.03,36.09,35.99,36.03,485200.0,35.2191,35.2777,35.18,35.2191,485200.0
2014-12-01 09:45:00,36.02,36.04,35.92,35.93,505500.0,35.2093,35.2288,35.1115,35.1213,505500.0
2014-12-01 09:50:00,35.93,36.0,35.7,35.73,607900.0,35.1213,35.1897,34.8965,34.9258,607900.0
2014-12-01 09:55:00,35.72,35.77,35.66,35.76,337600.0,34.916,34.9649,34.8574,34.9551,337600.0
2014-12-01 10:00:00,35.75,35.85,35.63,35.83,334100.0,34.9454,35.0431,34.8281,35.0236,334100.0
2014-12-01 10:05:00,35.83,35.9,35.76,35.85,370700.0,35.0236,35.092,34.9551,35.0431,370700.0
2014-12-01 10:10:00,35.85,35.98,35.83,35.95,510900.0,35.0431,35.1702,35.0236,35.1409,510900.0
2014-12-01 10:15:00,35.95,36.05,35.92,36.01,413000.0,35.1409,35.2386,35.1115,35.1995,413000.0
2014-12-01 10:20:00,36.01,36.01,35.95,35.98,110800.0,35.1995,35.1995,35.1409,35.1702,110800.0
2014-12-01 10:25:00,35.98,36.04,35.98,36.02,189800.0,35.1702,35.2288,35.1702,35.2093,189800.0
2014-12-01 10:30:00,36.02,36.05,35.89,35.89,151000.0,35.2093,35.2386,35.0822,35.0822,151000.0
2014-12-01 10:35:00,35.9,35.93,35.8,35.86,111400.0,35.092,35.1213,34.9942,35.0529,111400.0
2014-12-01 10:40:00,35.85,35.86,35.72,35.77,201300.0,35.0431,35.0529,34.916,34.9649,201300.0
2014-12-01 10:45:00,35.76,35.77,35.55,35.6,325800.0,34.9551,34.9649,34.7499,34.7987,325800.0
2014-12-01 10:50:00,35.6,35.61,35.35,35.47,445000.0,34.7987,34.8085,34.5544,34.6717,445000.0
2014-12-01 10:55:00,35.47,35.47,35.3,35.3,393900.0,34.6717,34.6717,34.5055,34.5055,393900.0
2014-12-01 11:00:00,35.32,35.5,35.3,35.48,278200.0,34.525,34.701,34.5055,34.6814,278200.0
2014-12-01 11:05:00,35.48,35.53,35.41,35.42,226300.0,34.6814,34.7303,34.613,34.6228,226300.0
2014-12-01 11:10:00,35.42,35.48,35.3,35.34,427900.0,34.6228,34.6814,34.5055,34.5446,427900.0
2014-12-01 11:15:00,35.33,35.44,35.32,35.4,192200.0,34.5348,34.6423,34.525,34.6032,192200.0
2014-12-01 11:20:00,35.39,35.56,35.39,35.49,239600.0,34.5935,34.7596,34.5935,34.6912,239600.0
2014-12-01 11:25:00,35.49,35.59,35.49,35.55,183500.0,34.6912,34.789,34.6912,34.7499,183500.0
2014-12-01 11:30:00,35.57,35.59,35.52,35.55,117900.0,34.7694,34.789,34.7205,34.7499,117900.0
2014-12-01 11:35:00,35.55,35.56,35.5,35.51,175500.0,34.7499,34.7596,34.701,34.7108,175500.0
2014-12-01 11:40:00,35.51,35.53,35.48,35.52,193600.0,34.7108,34.7303,34.6814,34.7205,193600.0
2014-12-01 11:45:00,35.52,35.53,35.42,35.43,140300.0,34.7205,34.7303,34.6228,34.6326,140300.0
2014-12-01 11:50:00,35.43,35.43,35.35,35.37,128400.0,34.6326,34.6326,34.5544,34.5739,128400.0
2014-12-01 11:55:00,35.37,35.38,35.27,35.31,238100.0,34.5739,34.5837,34.4762,34.5153,238100.0
2014-12-01 12:00:00,35.31,35.34,35.27,35.29,121500.0,34.5153,34.5446,34.4762,34.4957,121500.0
2014-12-01 12:05:00,35.3,35.3,35.26,35.27,131900.0,34.5055,34.5055,34.4664,34.4762,131900.0
2014-12-01 12:10:00,35.27,35.28,35.25,35.26,185900.0,34.4762,34.4859,34.4566,34.4664,185900.0
2014-12-01 12:15:00,35.26,35.32,35.23,35.31,190300.0,34.4664,34.525,34.4371,34.5153,190300.0
2014-12-01 12:20:00,35.32,35.39,35.27,35.32,177700.0,34.525,34.5935,34.4762,34.525,177700.0
2014-12-01 12:25:00,35.32,35.32,35.22,35.23,151700.0,34.525,34.525,34.4273,34.4371,151700.0
2014-12-01 12:30:00,35.22,35.25,35.16,35.18,188200.0,34.4273,34.4566,34.3686,34.3882,188200.0
2014-12-01 12:35:00,35.18,35.19,35.13,35.17,179100.0,34.3882,34.398,34.3393,34.3784,179100.0
2014-12-01 12:40:00,35.18,35.2,35.17,35.18,84400.0,34.3882,34.4077,34.3784,34.3882,84400.0
2014-12-01 12:45:00,35.19,35.21,35.17,35.21,153100.0,34.398,34.4175,34.3784,34.4175,153100.0
2014-12-01 12:50:00,35.22,35.23,35.13,35.16,253900.0,34.4273,34.4371,34.3393,34.3686,253900.0
2014-12-01 12:55:00,35.16,35.31,35.14,35.29,155700.0,34.3686,34.5153,34.3491,34.4957,155700.0
2014-12-01 13:00:00,35.29,35.35,35.26,35.29,177800.0,34.4957,34.5544,34.4664,34.4957,177800.0
2014-12-01 13:05:00,35.29,35.29,35.26,35.26,83200.0,34.4957,34.4957,34.4664,34.4664,83200.0
2014-12-01 13:10:00,35.27,35.28,35.2,35.21,140600.0,34.4762,34.4859,34.4077,34.4175,140600.0
2014-12-01 13:15:00,35.2,35.29,35.2,35.24,136600.0,34.4077,34.4957,34.4077,34.4468,136600.0
2014-12-01 13:20:00,35.24,35.31,35.23,35.28,114200.0,34.4468,34.5153,34.4371,34.4859,114200.0
2014-12-01 13:25:00,35.27,35.29,35.21,35.25,121700.0,34.4762,34.4957,34.4175,34.4566,121700.0
2014-12-01 13:30:00,35.26,35.3,35.22,35.22,93400.0,34.4664,34.5055,34.4273,34.4273,93400.0
2014-12-01 13:35:00,35.23,35.23,35.17,35.21,156000.0,34.4371,34.4371,34.3784,34.4175,156000.0
2014-12-01 13:40:00,35.2,35.22,35.18,35.22,117900.0,34.4077,34.4273,34.3882,34.4273,117900.0
2014-12-01 13:45:00,35.21,35.22,35.19,35.2,208100.0,34.4175,34.4273,34.398,34.4077,208100.0
2014-12-01 13:50:00,35.2,35.22,35.19,35.2,113400.0,34.4077,34.4273,34.398,34.4077,113400.0
2014-12-01 13:55:00,35.2,35.22,35.2,35.2,165600.0,34.4077,34.4273,34.4077,34.4077,165600.0
2014-12-01 14:00:00,35.2,35.22,35.2,35.2,83600.0,34.4077,34.4273,34.4077,34.4077,83600.0
2014-12-01 14:05:00,35.2,35.21,35.15,35.19,213000.0,34.4077,34.4175,34.3589,34.398,213000.0
2014-12-01 14:10:00,35.18,35.18,35.06,35.09,212700.0,34.3882,34.3882,34.2709,34.3002,212700.0
2014-12-01 14:15:00,35.09,35.09,35.02,35.06,168300.0,34.3002,34.3002,34.2318,34.2709,168300.0
2014-12-01 14:20:00,35.06,35.1,35.05,35.06,172100.0,34.2709,34.31,34.2611,34.2709,172100.0
2014-12-01 14:25:00,35.05,35.07,35.01,35.02,234100.0,34.2611,34.2807,34.222,34.2318,234100.0
2014-12-01 14:30:00,35.01,35.09,35.0,35.06,202100.0,34.222,34.3002,34.2122,34.2709,202100.0
2014-12-01 14:35:00,35.06,35.06,35.0,35.05,210600.0,34.2709,34.2709,34.2122,34.2611,210600.0
2014-12-01 14:40:00,35.04,35.07,35.03,35.05,153500.0,34.2513,34.2807,34.2416,34.2611,153500.0
2014-12-01 14:45:00,35.06,35.1,35.04,35.05,122900.0,34.2709,34.31,34.2513,34.2611,122900.0
2014-12-01 14:50:00,35.06,35.09,35.03,35.08,176400.0,34.2709,34.3002,34.2416,34.2904,176400.0
2014-12-01 14:55:00,35.09,35.11,35.04,35.08,140600.0,34.3002,34.3198,34.2513,34.2904,140600.0
2014-12-01 15:00:00,35.08,35.22,35.06,35.15,296200.0,34.2904,34.4273,34.2709,34.3589,296200.0
2014-12-01 15:05:00,35.15,35.18,35.12,35.13,152200.0,34.3589,34.3882,34.3295,34.3393,152200.0
2014-12-01 15:10:00,35.12,35.18,35.12,35.17,129200.0,34.3295,34.3882,34.3295,34.3784,129200.0
2014-12-01 15:15:00,35.17,35.22,35.16,35.19,245300.0,34.3784,34.4273,34.3686,34.398,245300.0
2014-12-01 15:20:00,35.18,35.21,35.17,35.2,160300.0,34.3882,34.4175,34.3784,34.4077,160300.0
2014-12-01 15:25:00,35.2,35.22,35.16,35.2,250600.0,34.4077,34.4273,34.3686,34.4077,250600.0
2014-12-01 15:30:00,35.2,35.22,35.14,35.16,213400.0,34.4077,34.4273,34.3491,34.3686,213400.0
2014-12-01 15:35:00,35.16,35.16,35.03,35.05,322300.0,34.3686,34.3686,34.2416,34.2611,322300.0
2014-12-01 15:40:00,35.05,35.16,35.04,35.13,379900.0,34.2611,34.3686,34.2513,34.3393,379900.0
2014-12-01 15:45:00,35.13,35.13,35.06,35.08,325000.0,34.3393,34.3393,34.2709,34.2904,325000.0
2014-12-01 15:50:00,35.08,35.08,34.94,34.95,788700.0,34.2904,34.2904,34.1536,34.1634,788700.0
2014-12-01 15:55:00,34.96,35.01,34.94,35.0,961900.0,34.1731,34.222,34.1536,34.2122,961900.0
2014-12-02 09:30:00,35.01,35.05,34.64,34.75,701600.0,34.222,34.2611,33.8603,33.9679,701600.0
2014-12-02 09:35:00,34.75,34.93,34.73,34.85,399000.0,33.9679,34.1438,33.9483,34.0656,399000.0
2014-12-02 09:40:00,34.86,35.2,34.85,35.18,913000.0,34.0754,34.4077,34.0656,34.3882,913000.0
2014-12-02 09:45:00,35.18,35.18,35.06,35.14,323900.0,34.3882,34.3882,34.2709,34.3491,323900.0
2014-12-02 09:50:00,35.14,35.23,35.13,35.18,359600.0,34.3491,34.4371,34.3393,34.3882,359600.0
2014-12-02 09:55:00,35.17,35.29,35.16,35.27,267900.0,34.3784,34.4957,34.3686,34.4762,267900.0
2014-12-02 10:00:00,35.27,35.4,35.26,35.35,344500.0,34.4762,34.6032,34.4664,34.5544,344500.0
2014-12-02 10:05:00,35.35,35.43,35.35,35.4,213800.0,34.5544,34.6326,34.5544,34.6032,213800.0
2014-12-02 10:10:00,35.4,35.4,35.29,35.33,202300.0,34.6032,34.6032,34.4957,34.5348,202300.0
2014-12-02 10:15:00,35.34,35.34,35.26,35.29,197600.0,34.5446,34.5446,34.4664,34.4957,197600.0
2014-12-02 10:20:00,35.28,35.36,35.26,35.27,181100.0,34.4859,34.5641,34.4664,34.4762,181100.0
2014-12-02 10:25:00,35.28,35.36,35.27,35.34,77600.0,34.4859,34.5641,34.4762,34.5446,77600.0
2014-12-02 10:30:00,35.34,35.47,35.34,35.46,240400.0,34.5446,34.6717,34.5446,34.6619,240400.0
2014-12-02 10:35:00,35.46,35.48,35.41,35.45,114500.0,34.6619,34.6814,34.613,34.6521,114500.0
2014-12-02 10:40:00,35.45,35.45,35.36,35.38,136200.0,34.6521,34.6521,34.5641,34.5837,136200.0
2014-12-02 10:45:00,35.38,35.4,35.35,35.35,110300.0,34.5837,34.6032,34.5544,34.5544,110300.0
2014-12-02 10:50:00,35.36,35.36,35.32,35.35,129200.0,34.5641,34.5641,34.525,34.5544,129200.0
2014-12-02 10:55:00,35.36,35.4,35.32,35.39,92800.0,34.5641,34.6032,34.525,34.5935,92800.0
2014-12-02 11:00:00,35.4,35.45,35.37,35.42,100400.0,34.6032,34.6521,34.5739,34.6228,100400.0
2014-12-02 11:05:00,35.42,35.45,35.38,35.39,82300.0,34.6228,34.6521,34.5837,34.5935,82300.0
2014-12-02 11:10:00,35.39,35.44,35.36,35.39,41000.0,34.5935,34.6423,34.5641,34.5935,41000.0
2014-12-02 11:15:00,35.39,35.53,35.38,35.53,217300.0,34.5935,34.7303,34.5837,34.7303,217300.0
2014-12-02 11:20:00,35.52,35.57,35.49,35.54,154700.0,34.7205,34.7694,34.6912,34.7401,154700.0
2014-12-02 11:25:00,35.54,35.56,35.47,35.5,184100.0,34.7401,34.7596,34.6717,34.701,184100.0
2014-12-02 11:30:00,35.5,35.52,35.45,35.45,48900.0,34.701,34.7205,34.6521,34.6521,48900.0
2014-12-02 11:35:00,35.45,35.47,35.43,35.44,58700.0,34.6521,34.6717,34.6326,34.6423,58700.0
2014-12-02 11:40:00,35.44,35.5,35.42,35.49,46500.0,34.6423,34.701,34.6228,34.6912,46500.0
2014-12-02 11:45:00,35.5,35.52,35.44,35.47,48000.0,34.701,34.7205,34.6423,34.6717,48000.0
2014-12-02 11:50:00,35.47,35.48,35.41,35.43,72400.0,34.6717,34.6814,34.613,34.6326,72400.0
2014-12-02 11:55:00,35.44,35.48,35.41,35.47,96500.0,34.6423,34.6814,34.613,34.6717,96500.0
2014-12-02 12:00:00,35.47,35.47,35.38,35.39,107000.0,34.6717,34.6717,34.5837,34.5935,107000.0
2014-12-02 12:05:00,35.39,35.4,35.33,35.38,90100.0,34.5935,34.6032,34.5348,34.5837,90100.0
2014-12-02 12:10:00,35.37,35.41,35.35,35.4,63100.0,34.5739,34.613,34.5544,34.6032,63100.0
2014-12-02 12:15:00,35.41,35.44,35.38,35.42,42700.0,34.613,34.6423,34.5837,34.6228,42700.0
2014-12-02 12:20:00,35.42,35.44,35.39,35.41,35500.0,34.6228,34.6423,34.5935,34.613,35500.0
2014-12-02 12:25:00,35.42,35.42,35.37,35.38,34600.0,34.6228,34.6228,34.5739,34.5837,34600.0
2014-12-02 12:30:00,35.38,35.39,35.33,35.33,51000.0,34.5837,34.5935,34.5348,34.5348,51000.0
2014-12-02 12:35:00,35.33,35.39,35.33,35.39,63900.0,34.5348,34.5935,34.5348,34.5935,63900.0
2014-12-02 12:40:00,35.39,35.42,35.37,35.4,44900.0,34.5935,34.6228,34.5739,34.6032,44900.0
2014-12-02 12:45:00,35.4,35.45,35.39,35.43,34500.0,34.6032,34.6521,34.5935,34.6326,34500.0
2014-12-02 12:50:00,35.43,35.44,35.38,35.4,39800.0,34.6326,34.6423,34.5837,34.6032,39800.0
2014-12-02 12:55:00,35.4,35.43,35.4,35.42,18000.0,34.6032,34.6326,34.6032,34.6228,18000.0
2014-12-02 13:00:00,35.43,35.45,35.39,35.44,43500.0,34.6326,34.6521,34.5935,34.6423,43500.0
2014-12-02 13:05:00,35.44,35.47,35.43,35.43,46300.0,34.6423,34.6717,34.6326,34.6326,46300.0
2014-12-02 13:10:00,35.43,35.46,35.42,35.45,21900.0,34.6326,34.6619,34.6228,34.6521,21900.0
2014-12-02 13:15:00,35.45,35.47,35.42,35.47,41300.0,34.6521,34.6717,34.6228,34.6717,41300.0
2014-12-02 13:20:00,35.47,35.48,35.42,35.45,40700.0,34.6717,34.6814,34.6228,34.6521,40700.0
2014-12-02 13:25:00,35.46,35.53,35.45,35.51,79700.0,34.6619,34.7303,34.6521,34.7108,79700.0
2014-12-02 13:30:00,35.51,35.52,35.48,35.5,73300.0,34.7108,34.7205,34.6814,34.701,73300.0
2014-12-02 13:35:00,35.51,35.54,35.49,35.54,38400.0,34.7108,34.7401,34.6912,34.7401,38400.0
2014-12-02 13:40:00,35.54,35.56,35.52,35.56,42900.0,34.7401,34.7596,34.7205,34.7596,42900.0
2014-12-02 13:45:00,35.55,35.67,35.55,35.64,304900.0,34.7499,34.8672,34.7499,34.8378,304900.0
2014-12-02 13:50:00,35.64,35.67,35.6,35.6,117900.0,34.8378,34.8672,34.7987,34.7987,117900.0
2014-12-02 13:55:00,35.61,35.66,35.59,35.66,74000.0,34.8085,34.8574,34.789,34.8574,74000.0
2014-12-02 14:00:00,35.65,35.72,35.63,35.64,368800.0,34.8476,34.916,34.8281,34.8378,368800.0
2014-12-02 14:05:00,35.63,35.64,35.57,35.59,429900.0,34.8281,34.8378,34.7694,34.789,429900.0
2014-12-02 14:10:00,35.59,35.65,35.57,35.59,116400.0,34.789,34.8476,34.7694,34.789,116400.0
2014-12-02 14:15:00,35.58,35.63,35.58,35.62,40200.0,34.7792,34.8281,34.7792,34.8183,40200.0
2014-12-02 14:20:00,35.63,35.67,35.62,35.64,89100.0,34.8281,34.8672,34.8183,34.8378,89100.0
2014-12-02 14:25:00,35.64,35.64,35.6,35.61,50700.0,34.8378,34.8378,34.7987,34.8085,50700.0
2014-12-02 14:30:00,35.61,35.64,35.58,35.64,67500.0,34.8085,34.8378,34.7792,34.8378,67500.0
2014-12-02 14:35:00,35.64,35.65,35.59,35.63,77600.0,34.8378,34.8476,34.789,34.8281,77600.0
2014-12-02 14:40:00,35.64,35.64,35.6,35.63,44500.0,34.8378,34.8378,34.7987,34.8281,44500.0
2014-12-02 14:45:00,35.64,35.69,35.63,35.68,115200.0,34.8378,34.8867,34.8281,34.8769,115200.0
2014-12-02 14:50:00,35.69,35.7,35.64,35.69,115300.0,34.8867,34.8965,34.8378,34.8867,115300.0
2014-12-02 14:55:00,35.69,35.69,35.65,35.67,73500.0,34.8867,34.8867,34.8476,34.8672,73500.0
2014-12-02 15:00:00,35.68,35.77,35.67,35.73,160000.0,34.8769,34.9649,34.8672,34.9258,160000.0
2014-12-02 15:05:00,35.72,35.75,35.67,35.71,304600.0,34.916,34.9454,34.8672,34.9063,304600.0
2014-12-02 15:10:00,35.71,35.73,35.69,35.7,50900.0,34.9063,34.9258,34.8867,34.8965,50900.0
2014-12-02 15:15:00,35.7,35.71,35.67,35.7,131300.0,34.8965,34.9063,34.8672,34.8965,131300.0
2014-12-02 15:20:00,35.7,35.7,35.62,35.64,173800.0,34.8965,34.8965,34.8183,34.8378,173800.0
2014-12-02 15:25:00,35.65,35.66,35.63,35.66,75800.0,34.8476,34.8574,34.8281,34.8574,75800.0
2014-12-02 15:30:00,35.66,35.71,35.65,35.7,135300.0,34.8574,34.9063,34.8476,34.8965,135300.0
2014-12-02 15:35:00,35.7,35.71,35.66,35.68,109800.0,34.8965,34.9063,34.8574,34.8769,109800.0
2014-12-02 15:40:00,35.68,35.68,35.62,35.64,190800.0,34.8769,34.8769,34.8183,34.8378,190800.0
2014-12-02 15:45:00,35.64,35.64,35.57,35.57,278700.0,34.8378,34.8378,34.7694,34.7694,278700.0
2014-12-02 15:50:00,35.56,35.61,35.5,35.59,564900.0,34.7596,34.8085,34.701,34.789,564900.0
2014-12-02 15:55:00,35.59,35.61,35.59,35.61,411600.0,34.789,34.8085,34.789,34.8085,411600.0
2014-12-03 09:30:00,35.95,36.16,35.88,36.0,1014800.0,35.1409,35.3461,35.0724,35.1897,1014800.0
2014-12-03 09:35:00,35.98,36.11,35.85,36.05,545600.0,35.1702,35.2973,35.0431,35.2386,545600.0
2014-12-03 09:40:00,36.02,36.09,35.95,35.98,412400.0,35.2093,35.2777,35.1409,35.1702,412400.0
2014-12-03 09:45:00,35.98,36.01,35.87,35.87,286300.0,35.1702,35.1995,35.0627,35.0627,286300.0
2014-12-03 09:50:00,35.87,36.02,35.87,35.94,288500.0,35.0627,35.2093,35.0627,35.1311,288500.0
2014-12-03 09:55:00,35.94,35.96,35.83,35.85,234700.0,35.1311,35.1506,35.0236,35.0431,234700.0
2014-12-03 10:00:00,35.85,35.92,35.76,35.89,341200.0,35.0431,35.1115,34.9551,35.0822,341200.0
2014-12-03 10:05:00,35.89,35.91,35.82,35.87,266700.0,35.0822,35.1018,35.0138,35.0627,266700.0
2014-12-03 10:10:00,35.86,36.0,35.86,35.95,261200.0,35.0529,35.1897,35.0529,35.1409,261200.0
2014-12-03 10:15:00,35.95,35.99,35.79,35.84,267600.0,35.1409,35.18,34.9845,35.0333,267600.0
2014-12-03 10:20:00,35.84,35.88,35.74,35.88,221100.0,35.0333,35.0724,34.9356,35.0724,221100.0
2014-12-03 10:25:00,35.88,35.96,35.86,35.89,138300.0,35.0724,35.1506,35.0529,35.0822,138300.0
2014-12-03 10:30:00,35.89,35.99,35.89,35.98,121800.0,35.0822,35.18,35.0822,35.1702,121800.0
2014-12-03 10:35:00,35.99,36.01,35.9,35.9,238800.0,35.18,35.1995,35.092,35.092,238800.0
2014-12-03 10:40:00,35.91,35.94,35.88,35.92,84600.0,35.1018,35.1311,35.0724,35.1115,84600.0
2014-12-03 10:45:00,35.91,35.93,35.88,35.9,145200.0,35.1018,35.1213,35.0724,35.092,145200.0
2014-12-03 10:50:00,35.9,35.92,35.86,35.86,140100.0,35.092,35.1115,35.0529,35.0529,140100.0
2014-12-03 10:55:00,35.86,35.88,35.79,35.83,534800.0,35.0529,35.0724,34.9845,35.0236,534800.0
2014-12-03 11:00:00,35.83,35.93,35.82,35.91,256400.0,35.0236,35.1213,35.0138,35.1018,256400.0
2014-12-03 11:05:00,35.9,35.97,35.89,35.97,138900.0,35.092,35.1604,35.0822,35.1604,138900.0
2014-12-03 11:10:00,35.97,35.99,35.9,35.91,208200.0,35.1604,35.18,35.092,35.1018,208200.0
2014-12-03 11:15:00,35.9,35.93,35.88,35.89,114800.0,35.092,35.1213,35.0724,35.0822,114800.0
2014-12-03 11:20:00,35.89,35.95,35.87,35.95,154100.0,35.0822,35.1409,35.0627,35.1409,154100.0
2014-12-03 11:25:00,35.94,35.95,35.82,35.83,269300.0,35.1311,35.1409,35.0138,35.0236,269300.0
2014-12-03 11:30:00,35.84,35.89,35.82,35.83,123900.0,35.0333,35.0822,35.0138,35.0236,123900.0
2014-12-03 11:35:00,35.83,35.84,35.79,35.8,142300.0,35.0236,35.0333,34.9845,34.9942,142300.0
2014-12-03 11:40:00,35.81,35.86,35.81,35.84,86100.0,35.004,35.0529,35.004,35.0333,86100.0
2014-12-03 11:45:00,35.83,35.85,35.81,35.84,71100.0,35.0236,35.0431,35.004,35.0333,71100.0
2014-12-03 11:50:00,35.83,35.85,35.81,35.82,50000.0,35.0236,35.0431,35.004,35.0138,50000.0
2014-12-03 11:55:00,35.82,35.92,35.81,35.91,86900.0,35.0138,35.1115,35.004,35.1018,86900.0
2014-12-03 12:00:00,35.91,35.93,35.9,35.91,73400.0,35.1018,35.1213,35.092,35.1018,73400.0
2014-12-03 12:05:00,35.92,35.98,35.9,35.98,119500.0,35.1115,35.1702,35.092,35.1702,119500.0
2014-12-03 12:10:00,35.98,35.99,35.94,35.97,76200.0,35.1702,35.18,35.1311,35.1604,76200.0
2014-12-03 12:15:00,35.97,36.0,35.96,35.98,103800.0,35.1604,35.1897,35.1506,35.1702,103800.0
2014-12-03 12:20:00,35.97,36.0,35.95,35.95,67000.0,35.1604,35.1897,35.1409,35.1409,67000.0
2014-12-03 12:25:00,35.96,35.96,35.88,35.89,82700.0,35.1506,35.1506,35.0724,35.0822,82700.0
2014-12-03 12:30:00,35.88,35.92,35.86,35.91,94600.0,35.0724,35.1115,35.0529,35.1018,94600.0
2014-12-03 12:35:00,35.9,35.93,35.88,35.89,74600.0,35.092,35.1213,35.0724,35.0822,74600.0
2014-12-03 12:40:00,35.88,35.89,35.86,35.87,83500.0,35.0724,35.0822,35.0529,35.0627,83500.0
2014-12-03 12:45:00,35.86,35.91,35.85,35.91,66100.0,35.0529,35.1018,35.0431,35.1018,66100.0
2014-12-03 12:50:00,35.91,35.91,35.88,35.89,56400.0,35.1018,35.1018,35.0724,35.0822,56400.0
2014-12-03 12:55:00,35.88,35.89,35.86,35.88,36700.0,35.0724,35.0822,35.0529,35.0724,36700.0
2014-12-03 13:00:00,35.87,35.94,35.87,35.9,54000.0,35.0627,35.1311,35.0627,35.092,54000.0
2014-12-03 13:05:00,35.9,35.93,35.89,35.92,32700.0,35.092,35.1213,35.0822,35.1115,32700.0
2014-12-03 13:10:00,35.91,35.96,35.91,35.95,73200.0,35.1018,35.1506,35.1018,35.1409,73200.0
2014-12-03 13:15:00,35.94,36.0,35.93,36.0,88000.0,35.1311,35.1897,35.1213,35.1897,88000.0
2014-12-03 13:20:00,36.0,36.0,35.94,35.94,72800.0,35.1897,35.1897,35.1311,35.1311,72800.0
2014-12-03 13:25:00,35.95,35.98,35.95,35.95,35400.0,35.1409,35.1702,35.1409,35.1409,35400.0
2014-12-03 13:30:00,35.95,35.96,35.92,35.93,64400.0,35.1409,35.1506,35.1115,35.1213,64400.0
2014-12-03 13:35:00,35.94,36.01,35.91,35.95,195400.0,35.1311,35.1995,35.1018,35.1409,195400.0
2014-12-03 13:40:00,35.94,35.97,35.92,35.97,35900.0,35.1311,35.1604,35.1115,35.1604,35900.0
2014-12-03 13:45:00,35.96,35.99,35.93,35.99,262400.0,35.1506,35.18,35.1213,35.18,262400.0
2014-12-03 13:50:00,35.99,36.04,35.97,35.99,260600.0,35.18,35.2288,35.1604,35.18,260600.0
2014-12-03 13:55:00,36.0,36.13,36.0,36.09,646100.0,35.1897,35.3168,35.1897,35.2777,646100.0
2014-12-03 14:00:00,36.1,36.18,36.05,36.17,310200.0,35.2875,35.3657,35.2386,35.3559,310200.0
2014-12-03 14:05:00,36.18,36.24,36.13,36.15,447000.0,35.3657,35.4243,35.3168,35.3364,447000.0
2014-12-03 14:10:00,36.15,36.19,36.15,36.15,152500.0,35.3364,35.3755,35.3364,35.3364,152500.0
2014-12-03 14:15:00,36.16,36.29,36.15,36.27,324100.0,35.3461,35.4732,35.3364,35.4537,324100.0
2014-12-03 14:20:00,36.29,36.35,36.23,36.23,646400.0,35.4732,35.5319,35.4146,35.4146,646400.0
2014-12-03 14:25:00,36.24,36.27,36.22,36.26,194800.0,35.4243,35.4537,35.4048,35.4439,194800.0
2014-12-03 14:30:00,36.27,36.29,36.25,36.25,201000.0,35.4537,35.4732,35.4341,35.4341,201000.0
2014-12-03 14:35:00,36.25,36.29,36.23,36.29,421400.0,35.4341,35.4732,35.4146,35.4732,421400.0
2014-12-03 14:40:00,36.29,36.31,36.26,36.31,129200.0,35.4732,35.4928,35.4439,35.4928,129200.0
2014-12-03 14:45:00,36.32,36.32,36.28,36.3,323500.0,35.5025,35.5025,35.4634,35.483,323500.0
2014-12-03 14:50:00,36.3,36.33,36.29,36.32,288800.0,35.483,35.5123,35.4732,35.5025,288800.0
2014-12-03 14:55:00,36.32,36.33,36.3,36.3,138000.0,35.5025,35.5123,35.483,35.483,138000.0
2014-12-03 15:00:00,36.3,36.33,36.29,36.3,206500.0,35.483,35.5123,35.4732,35.483,206500.0
2014-12-03 15:05:00,36.3,36.32,36.28,36.3,125300.0,35.483,35.5025,35.4634,35.483,125300.0
2014-12-03 15:10:00,36.3,36.31,36.29,36.31,176700.0,35.483,35.4928,35.4732,35.4928,176700.0
2014-12-03 15:15:00,36.3,36.31,36.28,36.29,194800.0,35.483,35.4928,35.4634,35.4732,194800.0
2014-12-03 15:20:00,36.3,36.31,36.26,36.26,270000.0,35.483,35.4928,35.4439,35.4439,270000.0
2014-12-03 15:25:00,36.26,36.27,36.21,36.22,316600.0,35.4439,35.4537,35.395,35.4048,316600.0
2014-12-03 15:30:00,36.22,36.26,36.21,36.26,188800.0,35.4048,35.4439,35.395,35.4439,188800.0
2014-12-03 15:35:00,36.26,36.26,36.19,36.22,256900.0,35.4439,35.4439,35.3755,35.4048,256900.0
2014-12-03 15:40:00,36.23,36.23,36.11,36.11,412300.0,35.4146,35.4146,35.2973,35.2973,412300.0
2014-12-03 15:45:00,36.12,36.16,36.1,36.14,298300.0,35.307,35.3461,35.2875,35.3266,298300.0
2014-12-03 15:50:00,36.14,36.14,36.12,36.12,220700.0,35.3266,35.3266,35.307,35.307,220700.0
2014-12-03 15:55:00,36.13,36.14,36.09,36.11,601800.0,35.3168,35.3266,35.2777,35.2973,601800.0
2014-12-04 09:30:00,36.03,36.15,35.98,36.13,561000.0,35.2191,35.3364,35.1702,35.3168,561000.0
2014-12-04 09:35:00,36.13,36.19,36.02,36.16,211700.0,35.3168,35.3755,35.2093,35.3461,211700.0
2014-12-04 09:40:00,36.17,36.29,36.16,36.25,347800.0,35.3559,35.4732,35.3461,35.4341,347800.0
2014-12-04 09:45:00,36.25,36.34,36.2,36.2,298000.0,35.4341,35.5221,35.3852,35.3852,298000.0
2014-12-04 09:50:00,36.2,36.24,36.15,36.23,229400.0,35.3852,35.4243,35.3364,35.4146,229400.0
2014-12-04 09:55:00,36.22,36.3,36.19,36.25,159000.0,35.4048,35.483,35.3755,35.4341,159000.0
2014-12-04 10:00:00,36.25,36.41,36.25,36.4,383000.0,35.4341,35.5905,35.4341,35.5807,383000.0
2014-12-04 10:05:00,36.4,36.5,36.38,36.41,385900.0,35.5807,35.6785,35.5612,35.5905,385900.0
2014-12-04 10:10:00,36.41,36.47,36.36,36.38,243100.0,35.5905,35.6492,35.5416,35.5612,243100.0
2014-12-04 10:15:00,36.36,36.41,36.33,36.38,115300.0,35.5416,35.5905,35.5123,35.5612,115300.0
2014-12-04 10:20:00,36.37,36.37,36.32,36.33,157300.0,35.5514,35.5514,35.5025,35.5123,157300.0
2014-12-04 10:25:00,36.33,36.34,36.3,36.3,101600.0,35.5123,35.5221,35.483,35.483,101600.0
2014-12-04 10:30:00,36.3,36.31,36.22,36.22,162600.0,35.483,35.4928,35.4048,35.4048,162600.0
2014-12-04 10:35:00,36.22,36.25,36.11,36.15,276900.0,35.4048,35.4341,35.2973,35.3364,276900.0
2014-12-04 10:40:00,36.15,36.15,35.98,35.98,312900.0,35.3364,35.3364,35.1702,35.1702,312900.0
2014-12-04 10:45:00,35.98,35.99,35.83,35.98,366500.0,35.1702,35.18,35.0236,35.1702,366500.0
2014-12-04 10:50:00,35.98,36.02,35.92,35.97,159900.0,35.1702,35.2093,35.1115,35.1604,159900.0
2014-12-04 10:55:00,35.96,36.11,35.95,36.1,262600.0,35.1506,35.2973,35.1409,35.2875,262600.0
2014-12-04 11:00:00,36.1,36.1,36.04,36.07,125900.0,35.2875,35.2875,35.2288,35.2582,125900.0
2014-12-04 11:05:00,36.06,36.08,36.04,36.04,151800.0,35.2484,35.2679,35.2288,35.2288,151800.0
2014-12-04 11:10:00,36.04,36.05,36.01,36.04,158300.0,35.2288,35.2386,35.1995,35.2288,158300.0
2014-12-04 11:15:00,36.04,36.04,35.92,35.95,328100.0,35.2288,35.2288,35.1115,35.1409,328100.0
2014-12-04 11:20:00,35.94,35.94,35.84,35.87,182300.0,35.1311,35.1311,35.0333,35.0627,182300.0
2014-12-04 11:25:00,35.87,35.87,35.67,35.69,373000.0,35.0627,35.0627,34.8672,34.8867,373000.0
2014-12-04 11:30:00,35.7,35.78,35.69,35.75,244000.0,34.8965,34.9747,34.8867,34.9454,244000.0
2014-12-04 11:35:00,35.75,35.81,35.72,35.73,207300.0,34.9454,35.004,34.916,34.9258,207300.0
2014-12-04 11:40:00,35.72,35.86,35.7,35.84,161300.0,34.916,35.0529,34.8965,35.0333,161300.0
2014-12-04 11:45:00,35.84,35.9,35.82,35.86,145100.0,35.0333,35.092,35.0138,35.0529,145100.0
2014-12-04 11:50:00,35.85,35.9,35.85,35.9,70700.0,35.0431,35.092,35.0431,35.092,70700.0
2014-12-04 11:55:00,35.89,35.91,35.88,35.89,107800.0,35.0822,35.1018,35.0724,35.0822,107800.0
2014-12-04 12:00:00,35.89,35.89,35.79,35.8,116600.0,35.0822,35.0822,34.9845,34.9942,116600.0
2014-12-04 12:05:00,35.8,35.87,35.79,35.83,84900.0,34.9942,35.0627,34.9845,35.0236,84900.0
2014-12-04 12:10:00,35.84,35.88,35.81,35.85,56300.0,35.0333,35.0724,35.004,35.0431,56300.0
2014-12-04 12:15:00,35.84,35.88,35.82,35.88,158500.0,35.0333,35.0724,35.0138,35.0724,158500.0
2014-12-04 12:20:00,35.87,35.89,35.85,35.87,83300.0,35.0627,35.0822,35.0431,35.0627,83300.0
2014-12-04 12:25:00,35.86,35.88,35.84,35.86,184700.0,35.0529,35.0724,35.0333,35.0529,184700.0
2014-12-04 12:30:00,35.85,35.98,35.85,35.92,213500.0,35.0431,35.1702,35.0431,35.1115,213500.0
2014-12-04 12:35:00,35.92,35.97,35.9,35.94,83600.0,35.1115,35.1604,35.092,35.1311,83600.0
2014-12-04 12:40:00,35.95,36.01,35.95,36.01,136200.0,35.1409,35.1995,35.1409,35.1995,136200.0
2014-12-04 12:45:00,36.01,36.03,35.99,36.01,90200.0,35.1995,35.2191,35.18,35.1995,90200.0
2014-12-04 12:50:00,36.01,36.02,35.99,36.01,156300.0,35.1995,35.2093,35.18,35.1995,156300.0
2014-12-04 12:55:00,36.01,36.02,35.97,36.0,60500.0,35.1995,35.2093,35.1604,35.1897,60500.0
2014-12-04 13:00:00,36.0,36.04,35.97,36.01,79200.0,35.1897,35.2288,35.1604,35.1995,79200.0
2014-12-04 13:05:00,36.01,36.02,35.99,36.0,71300.0,35.1995,35.2093,35.18,35.1897,71300.0
2014-12-04 13:10:00,36.01,36.03,35.99,36.02,85300.0,35.1995,35.2191,35.18,35.2093,85300.0
2014-12-04 13:15:00,36.01,36.09,36.0,36.09,94600.0,35.1995,35.2777,35.1897,35.2777,94600.0
2014-12-04 13:20:00,36.08,36.08,36.03,36.06,56100.0,35.2679,35.2679,35.2191,35.2484,56100.0
2014-12-04 13:25:00,36.05,36.07,36.04,36.06,46200.0,35.2386,35.2582,35.2288,35.2484,46200.0
2014-12-04 13:30:00,36.06,36.06,36.03,36.06,45500.0,35.2484,35.2484,35.2191,35.2484,45500.0
2014-12-04 13:35:00,36.06,36.06,36.02,36.05,43400.0,35.2484,35.2484,35.2093,35.2386,43400.0
2014-12-04 13:40:00,36.05,36.09,36.05,36.07,38500.0,35.2386,35.2777,35.2386,35.2582,38500.0
2014-12-04 13:45:00,36.07,36.08,36.04,36.05,48200.0,35.2582,35.2679,35.2288,35.2386,48200.0
2014-12-04 13:50:00,36.05,36.07,36.05,36.07,38100.0,35.2386,35.2582,35.2386,35.2582,38100.0
2014-12-04 13:55:00,36.08,36.09,36.04,36.05,54400.0,35.2679,35.2777,35.2288,35.2386,54400.0
2014-12-04 14:00:00,36.05,36.06,36.03,36.05,32500.0,35.2386,35.2484,35.2191,35.2386,32500.0
2014-12-04 14:05:00,36.05,36.09,36.02,36.09,49000.0,35.2386,35.2777,35.2093,35.2777,49000.0
2014-12-04 14:10:00,36.09,36.13,36.07,36.13,116700.0,35.2777,35.3168,35.2582,35.3168,116700.0
2014-12-04 14:15:00,36.12,36.15,36.1,36.11,59400.0,35.307,35.3364,35.2875,35.2973,59400.0
2014-12-04 14:20:00,36.12,36.12,36.1,36.1,21500.0,35.307,35.307,35.2875,35.2875,21500.0
2014-12-04 14:25:00,36.11,36.14,36.1,36.12,74200.0,35.2973,35.3266,35.2875,35.307,74200.0
2014-12-04 14:30:00,36.12,36.13,36.09,36.13,64100.0,35.307,35.3168,35.2777,35.3168,64100.0
2014-12-04 14:35:00,36.12,36.13,36.09,36.13,149800.0,35.307,35.3168,35.2777,35.3168,149800.0
2014-12-04 14:40:00,36.13,36.18,36.1,36.18,98400.0,35.3168,35.3657,35.2875,35.3657,98400.0
2014-12-04 14:45:00,36.18,36.22,36.16,36.17,268300.0,35.3657,35.4048,35.3461,35.3559,268300.0
2014-12-04 14:50:00,36.17,36.17,36.13,36.14,102400.0,35.3559,35.3559,35.3168,35.3266,102400.0
2014-12-04 14:55:00,36.14,36.18,36.13,36.16,55100.0,35.3266,35.3657,35.3168,35.3461,55100.0
2014-12-04 15:00:00,36.16,36.19,36.14,36.16,74900.0,35.3461,35.3755,35.3266,35.3461,74900.0
2014-12-04 15:05:00,36.17,36.18,36.12,36.13,65800.0,35.3559,35.3657,35.307,35.3168,65800.0
2014-12-04 15:10:00,36.14,36.14,36.07,36.09,171500.0,35.3266,35.3266,35.2582,35.2777,171500.0
2014-12-04 15:15:00,36.08,36.12,36.04,36.09,290900.0,35.2679,35.307,35.2288,35.2777,290900.0
2014-12-04 15:20:00,36.09,36.09,35.98,35.99,195700.0,35.2777,35.2777,35.1702,35.18,195700.0
2014-12-04 15:25:00,35.98,36.01,35.96,35.99,127300.0,35.1702,35.1995,35.1506,35.18,127300.0
2014-12-04 15:30:00,35.98,36.05,35.96,36.05,98500.0,35.1702,35.2386,35.1506,35.2386,98500.0
2014-12-04 15:35:00,36.05,36.06,36.03,36.05,65100.0,35.2386,35.2484,35.2191,35.2386,65100.0
2014-12-04 15:40:00,36.04,36.08,36.02,36.04,112100.0,35.2288,35.2679,35.2093,35.2288,112100.0
2014-12-04 15:45:00,36.05,36.09,36.03,36.04,235100.0,35.2386,35.2777,35.2191,35.2288,235100.0
2014-12-04 15:50:00,36.05,36.07,36.03,36.04,195200.0,35.2386,35.2582,35.2191,35.2288,195200.0
2014-12-04 15:55:00,36.04,36.07,36.01,36.07,526900.0,35.2288,35.2582,35.1995,35.2582,526900.0
2014-12-05 09:30:00,36.09,36.24,36.01,36.23,335300.0,35.2777,35.4243,35.1995,35.4146,335300.0
2014-12-05 09:35:00,36.21,36.28,36.17,36.23,174200.0,35.395,35.4634,35.3559,35.4146,174200.0
2014-12-05 09:40:00,36.23,36.32,36.17,36.27,522200.0,35.4146,35.5025,35.3559,35.4537,522200.0
2014-12-05 09:45:00,36.28,36.38,36.23,36.38,179100.0,35.4634,35.5612,35.4146,35.5612,179100.0
2014-12-05 09:50:00,36.38,36.39,36.26,36.3,185000.0,35.5612,35.571,35.4439,35.483,185000.0
2014-12-05 09:55:00,36.3,36.35,36.26,36.28,175500.0,35.483,35.5319,35.4439,35.4634,175500.0
2014-12-05 10:00:00,36.29,36.34,36.26,36.34,154100.0,35.4732,35.5221,35.4439,35.5221,154100.0
2014-12-05 10:05:00,36.34,36.4,36.3,36.32,142300.0,35.5221,35.5807,35.483,35.5025,142300.0
2014-12-05 10:10:00,36.32,36.39,36.32,36.32,124000.0,35.5025,35.571,35.5025,35.5025,124000.0
2014-12-05 10:15:00,36.32,36.36,36.31,36.36,71300.0,35.5025,35.5416,35.4928,35.5416,71300.0
2014-12-05 10:20:00,36.35,36.36,36.3,36.34,113000.0,35.5319,35.5416,35.483,35.5221,113000.0
2014-12-05 10:25:00,36.33,36.35,36.22,36.3,178100.0,35.5123,35.5319,35.4048,35.483,178100.0
2014-12-05 10:30:00,36.3,36.35,36.29,36.34,64000.0,35.483,35.5319,35.4732,35.5221,64000.0
2014-12-05 10:35:00,36.34,36.36,36.32,36.35,837900.0,35.5221,35.5416,35.5025,35.5319,837900.0
2014-12-05 10:40:00,36.35,36.37,36.32,36.34,156700.0,35.5319,35.5514,35.5025,35.5221,156700.0
2014-12-05 10:45:00,36.35,36.36,36.27,36.27,205700.0,35.5319,35.5416,35.4537,35.4537,205700.0
2014-12-05 10:50:00,36.28,36.31,36.25,36.25,99700.0,35.4634,35.4928,35.4341,35.4341,99700.0
2014-12-05 10:55:00,36.26,36.26,36.19,36.25,127800.0,35.4439,35.4439,35.3755,35.4341,127800.0
2014-12-05 11:00:00,36.25,36.29,36.2,36.2,151200.0,35.4341,35.4732,35.3852,35.3852,151200.0
2014-12-05 11:05:00,36.21,36.26,36.2,36.2,175600.0,35.395,35.4439,35.3852,35.3852,175600.0
2014-12-05 11:10:00,36.2,36.26,36.2,36.25,89800.0,35.3852,35.4439,35.3852,35.4341,89800.0
2014-12-05 11:15:00,36.25,36.25,36.2,36.2,77300.0,35.4341,35.4341,35.3852,35.3852,77300.0
2014-12-05 11:20:00,36.2,36.23,36.2,36.22,64900.0,35.3852,35.4146,35.3852,35.4048,64900.0
2014-12-05 11:25:00,36.23,36.24,36.2,36.23,63800.0,35.4146,35.4243,35.3852,35.4146,63800.0
2014-12-05 11:30:00,36.23,36.23,36.18,36.19,100200.0,35.4146,35.4146,35.3657,35.3755,100200.0
2014-12-05 11:35:00,36.19,36.25,36.17,36.21,225600.0,35.3755,35.4341,35.3559,35.395,225600.0
2014-12-05 11:40:00,36.21,36.22,36.18,36.2,74000.0,35.395,35.4048,35.3657,35.3852,74000.0
2014-12-05 11:45:00,36.2,36.22,36.18,36.2,45300.0,35.3852,35.4048,35.3657,35.3852,45300.0
2014-12-05 11:50:00,36.2,36.23,36.18,36.2,108600.0,35.3852,35.4146,35.3657,35.3852,108600.0
2014-12-05 11:55:00,36.2,36.2,36.12,36.13,96700.0,35.3852,35.3852,35.307,35.3168,96700.0
2014-12-05 12:00:00,36.13,36.16,36.11,36.15,65000.0,35.3168,35.3461,35.2973,35.3364,65000.0
2014-12-05 12:05:00,36.15,36.17,36.13,36.16,33300.0,35.3364,35.3559,35.3168,35.3461,33300.0
2014-12-05 12:10:00,36.17,36.18,36.14,36.15,49400.0,35.3559,35.3657,35.3266,35.3364,49400.0
2014-12-05 12:15:00,36.15,36.17,36.11,36.15,87400.0,35.3364,35.3559,35.2973,35.3364,87400.0
2014-12-05 12:20:00,36.16,36.16,36.1,36.13,145400.0,35.3461,35.3461,35.2875,35.3168,145400.0
2014-12-05 12:25:00,36.14,36.19,36.14,36.14,108900.0,35.3266,35.3755,35.3266,35.3266,108900.0
2014-12-05 12:30:00,36.15,36.16,36.11,36.13,66200.0,35.3364,35.3461,35.2973,35.3168,66200.0
2014-12-05 12:35:00,36.13,36.13,36.1,36.13,42400.0,35.3168,35.3168,35.2875,35.3168,42400.0
2014-12-05 12:40:00,36.13,36.18,36.12,36.17,95700.0,35.3168,35.3657,35.307,35.3559,95700.0
2014-12-05 12:45:00,36.16,36.17,36.15,36.15,82600.0,35.3461,35.3559,35.3364,35.3364,82600.0
2014-12-05 12:50:00,36.16,36.27,36.15,36.24,314500.0,35.3461,35.4537,35.3364,35.4243,314500.0
2014-12-05 12:55:00,36.24,36.26,36.22,36.26,107000.0,35.4243,35.4439,35.4048,35.4439,107000.0
2014-12-05 13:00:00,36.26,36.36,36.25,36.35,185200.0,35.4439,35.5416,35.4341,35.5319,185200.0
2014-12-05 13:05:00,36.35,36.36,36.3,36.3,101000.0,35.5319,35.5416,35.483,35.483,101000.0
2014-12-05 13:10:00,36.31,36.35,36.29,36.3,63400.0,35.4928,35.5319,35.4732,35.483,63400.0
2014-12-05 13:15:00,36.3,36.35,36.29,36.34,67500.0,35.483,35.5319,35.4732,35.5221,67500.0
2014-12-05 13:20:00,36.34,36.36,36.32,36.35,87700.0,35.5221,35.5416,35.5025,35.5319,87700.0
2014-12-05 13:25:00,36.34,36.4,36.34,36.4,163500.0,35.5221,35.5807,35.5221,35.5807,163500.0
2014-12-05 13:30:00,36.39,36.47,36.39,36.44,325200.0,35.571,35.6492,35.571,35.6198,325200.0
2014-12-05 13:35:00,36.44,36.47,36.41,36.45,100100.0,35.6198,35.6492,35.5905,35.6296,100100.0
2014-12-05 13:40:00,36.45,36.5,36.44,36.47,144700.0,35.6296,35.6785,35.6198,35.6492,144700.0
2014-12-05 13:45:00,36.47,36.48,36.44,36.44,61100.0,35.6492,35.6589,35.6198,35.6198,61100.0
2014-12-05 13:50:00,36.45,36.49,36.43,36.48,105500.0,35.6296,35.6687,35.6101,35.6589,105500.0
2014-12-05 13:55:00,36.47,36.5,36.46,36.46,110700.0,35.6492,35.6785,35.6394,35.6394,110700.0
2014-12-05 14:00:00,36.47,36.49,36.45,36.46,59000.0,35.6492,35.6687,35.6296,35.6394,59000.0
2014-12-05 14:05:00,36.45,36.47,36.44,36.45,66800.0,35.6296,35.6492,35.6198,35.6296,66800.0
2014-12-05 14:10:00,36.45,36.46,36.39,36.42,105000.0,35.6296,35.6394,35.571,35.6003,105000.0
2014-12-05 14:15:00,36.42,36.43,36.36,36.36,77900.0,35.6003,35.6101,35.5416,35.5416,77900.0
2014-12-05 14:20:00,36.36,36.39,36.35,36.38,126900.0,35.5416,35.571,35.5319,35.5612,126900.0
2014-12-05 14:25:00,36.38,36.39,36.37,36.39,114900.0,35.5612,35.571,35.5514,35.571,114900.0
2014-12-05 14:30:00,36.39,36.4,36.35,36.37,99100.0,35.571,35.5807,35.5319,35.5514,99100.0
2014-12-05 14:35:00,36.36,36.38,36.35,36.37,39200.0,35.5416,35.5612,35.5319,35.5514,39200.0
2014-12-05 14:40:00,36.37,36.39,36.36,36.39,74000.0,35.5514,35.571,35.5416,35.571,74000.0
2014-12-05 14:45:00,36.38,36.39,36.37,36.39,64900.0,35.5612,35.571,35.5514,35.571,64900.0
2014-12-05 14:50:00,36.38,36.39,36.36,36.37,78800.0,35.5612,35.571,35.5416,35.5514,78800.0
2014-12-05 14:55:00,36.37,36.37,36.35,36.36,68800.0,35.5514,35.5514,35.5319,35.5416,68800.0
2014-12-05 15:00:00,36.36,36.37,36.34,36.36,133300.0,35.5416,35.5514,35.5221,35.5416,133300.0
2014-12-05 15:05:00,36.36,36.38,36.34,36.34,184500.0,35.5416,35.5612,35.5221,35.5221,184500.0
2014-12-05 15:10:00,36.34,36.4,36.34,36.39,114500.0,35.5221,35.5807,35.5221,35.571,114500.0
2014-12-05 15:15:00,36.4,36.41,36.38,36.4,317900.0,35.5807,35.5905,35.5612,35.5807,317900.0
2014-12-05 15:20:00,36.41,36.43,36.4,36.42,98200.0,35.5905,35.6101,35.5807,35.6003,98200.0
2014-12-05 15:25:00,36.43,36.44,36.42,36.44,85700.0,35.6101,35.6198,35.6003,35.6198,85700.0
2014-12-05 15:30:00,36.44,36.44,36.37,36.38,117900.0,35.6198,35.6198,35.5514,35.5612,117900.0
2014-12-05 15:35:00,36.37,36.43,36.36,36.4,198300.0,35.5514,35.6101,35.5416,35.5807,198300.0
2014-12-05 15:40:00,36.4,36.45,36.39,36.39,209100.0,35.5807,35.6296,35.571,35.571,209100.0
2014-12-05 15:45:00,36.39,36.42,36.35,36.37,179300.0,35.571,35.6003,35.5319,35.5514,179300.0
2014-12-05 15:50:00,36.37,36.39,36.34,36.37,455700.0,35.5514,35.571,35.5221,35.5514,455700.0
2014-12-05 15:55:00,36.36,36.5,36.36,36.49,1063600.0,35.5416,35.6785,35.5416,35.6687,1063600.0
2014-12-08 09:30:00,36.44,36.5,36.2,36.5,539700.0,35.6198,35.6785,35.3852,35.6785,539700.0
2014-12-08 09:35:00,36.5,36.54,36.41,36.48,346100.0,35.6785,35.7176,35.5905,35.6589,346100.0
2014-12-08 09:40:00,36.48,36.59,36.42,36.45,494400.0,35.6589,35.7665,35.6003,35.6296,494400.0
2014-12-08 09:45:00,36.44,36.52,36.43,36.49,354900.0,35.6198,35.698,35.6101,35.6687,354900.0
2014-12-08 09:50:00,36.49,36.53,36.43,36.47,204400.0,35.6687,35.7078,35.6101,35.6492,204400.0
2014-12-08 09:55:00,36.47,36.48,36.34,36.38,411500.0,35.6492,35.6589,35.5221,35.5612,411500.0
2014-12-08 10:00:00,36.39,36.44,36.38,36.42,169700.0,35.571,35.6198,35.5612,35.6003,169700.0
2014-12-08 10:05:00,36.42,36.44,36.35,36.41,144500.0,35.6003,35.6198,35.5319,35.5905,144500.0
2014-12-08 10:10:00,36.41,36.44,36.35,36.38,114800.0,35.5905,35.6198,35.5319,35.5612,114800.0
2014-12-08 10:15:00,36.38,36.43,36.33,36.42,164800.0,35.5612,35.6101,35.5123,35.6003,164800.0
2014-12-08 10:20:00,36.42,36.45,36.4,36.44,113800.0,35.6003,35.6296,35.5807,35.6198,113800.0
2014-12-08 10:25:00,36.43,36.45,36.43,36.43,184800.0,35.6101,35.6296,35.6101,35.6101,184800.0
2014-12-08 10:30:00,36.43,36.45,36.4,36.44,170100.0,35.6101,35.6296,35.5807,35.6198,170100.0
2014-12-08 10:35:00,36.44,36.45,36.38,36.39,155000.0,35.6198,35.6296,35.5612,35.571,155000.0
2014-12-08 10:40:00,36.39,36.42,36.34,36.38,129500.0,35.571,35.6003,35.5221,35.5612,129500.0
2014-12-08 10:45:00,36.39,36.45,36.38,36.43,70600.0,35.571,35.6296,35.5612,35.6101,70600.0
2014-12-08 10:50:00,36.44,36.46,36.42,36.44,71500.0,35.6198,35.6394,35.6003,35.6198,71500.0
2014-12-08 10:55:00,36.44,36.44,36.41,36.41,65100.0,35.6198,35.6198,35.5905,35.5905,65100.0
2014-12-08 11:00:00,36.42,36.43,36.4,36.42,52700.0,35.6003,35.6101,35.5807,35.6003,52700.0
2014-12-08 11:05:00,36.41,36.46,36.41,36.45,96100.0,35.5905,35.6394,35.5905,35.6296,96100.0
2014-12-08 11:10:00,36.45,36.5,36.44,36.45,156000.0,35.6296,35.6785,35.6198,35.6296,156000.0
2014-12-08 11:15:00,36.45,36.47,36.4,36.41,71200.0,35.6296,35.6492,35.5807,35.5905,71200.0
2014-12-08 11:20:00,36.41,36.45,36.37,36.38,123000.0,35.5905,35.6296,35.5514,35.5612,123000.0
2014-12-08 11:25:00,36.37,36.39,36.3,36.3,209600.0,35.5514,35.571,35.483,35.483,209600.0
2014-12-08 11:30:00,36.3,36.36,36.24,36.26,171000.0,35.483,35.5416,35.4243,35.4439,171000.0
2014-12-08 11:35:00,36.26,36.28,36.17,36.21,296600.0,35.4439,35.4634,35.3559,35.395,296600.0
2014-12-08 11:40:00,36.2,36.25,36.2,36.22,126800.0,35.3852,35.4341,35.3852,35.4048,126800.0
2014-12-08 11:45:00,36.22,36.28,36.21,36.23,83500.0,35.4048,35.4634,35.395,35.4146,83500.0
2014-12-08 11:50:00,36.23,36.26,36.21,36.23,182900.0,35.4146,35.4439,35.395,35.4146,182900.0
2014-12-08 11:55:00,36.23,36.24,36.16,36.2,113000.0,35.4146,35.4243,35.3461,35.3852,113000.0
2014-12-08 12:00:00,36.2,36.22,36.16,36.19,73900.0,35.3852,35.4048,35.3461,35.3755,73900.0
2014-12-08 12:05:00,36.18,36.19,36.12,36.13,103700.0,35.3657,35.3755,35.307,35.3168,103700.0
2014-12-08 12:10:00,36.12,36.12,36.0,36.01,197000.0,35.307,35.307,35.1897,35.1995,197000.0
2014-12-08 12:15:00,36.0,36.03,35.86,35.89,247600.0,35.1897,35.2191,35.0529,35.0822,247600.0
2014-12-08 12:20:00,35.89,35.95,35.85,35.91,181900.0,35.0822,35.1409,35.0431,35.1018,181900.0
2014-12-08 12:25:00,35.91,35.94,35.87,35.87,204600.0,35.1018,35.1311,35.0627,35.0627,204600.0
2014-12-08 12:30:00,35.86,35.99,35.85,35.98,212300.0,35.0529,35.18,35.0431,35.1702,212300.0
2014-12-08 12:35:00,35.98,36.04,35.95,35.98,166900.0,35.1702,35.2288,35.1409,35.1702,166900.0
2014-12-08 12:40:00,35.98,35.99,35.88,35.91,221300.0,35.1702,35.18,35.0724,35.1018,221300.0
2014-12-08 12:45:00,35.91,36.0,35.9,35.95,191900.0,35.1018,35.1897,35.092,35.1409,191900.0
2014-12-08 12:50:00,35.95,36.0,35.94,36.0,98400.0,35.1409,35.1897,35.1311,35.1897,98400.0
2014-12-08 12:55:00,35.99,35.99,35.89,35.95,107600.0,35.18,35.18,35.0822,35.1409,107600.0
2014-12-08 13:00:00,35.94,35.98,35.9,35.98,70400.0,35.1311,35.1702,35.092,35.1702,70400.0
2014-12-08 13:05:00,35.98,36.09,35.96,36.07,94300.0,35.1702,35.2777,35.1506,35.2582,94300.0
2014-12-08 13:10:00,36.06,36.09,36.02,36.06,97400.0,35.2484,35.2777,35.2093,35.2484,97400.0
2014-12-08 13:15:00,36.06,36.06,35.94,35.95,70000.0,35.2484,35.2484,35.1311,35.1409,70000.0
2014-12-08 13:20:00,35.94,35.94,35.86,35.87,149400.0,35.1311,35.1311,35.0529,35.0627,149400.0
2014-12-08 13:25:00,35.87,35.96,35.87,35.95,173900.0,35.0627,35.1506,35.0627,35.1409,173900.0
2014-12-08 13:30:00,35.96,35.96,35.89,35.91,173200.0,35.1506,35.1506,35.0822,35.1018,173200.0
2014-12-08 13:35:00,35.91,35.98,35.87,35.96,275300.0,35.1018,35.1702,35.0627,35.1506,275300.0
2014-12-08 13:40:00,35.95,35.99,35.91,35.99,206800.0,35.1409,35.18,35.1018,35.18,206800.0
2014-12-08 13:45:00,35.98,36.1,35.96,36.07,232900.0,35.1702,35.2875,35.1506,35.2582,232900.0
2014-12-08 13:50:00,36.06,36.1,36.03,36.04,142900.0,35.2484,35.2875,35.2191,35.2288,142900.0
2014-12-08 13:55:00,36.05,36.05,35.96,36.0,212500.0,35.2386,35.2386,35.1506,35.1897,212500.0
2014-12-08 14:00:00,36.0,36.0,35.86,35.89,198000.0,35.1897,35.1897,35.0529,35.0822,198000.0
2014-12-08 14:05:00,35.89,35.9,35.86,35.89,144500.0,35.0822,35.092,35.0529,35.0822,144500.0
2014-12-08 14:10:00,35.88,35.89,35.75,35.75,237300.0,35.0724,35.0822,34.9454,34.9454,237300.0
2014-12-08 14:15:00,35.75,35.87,35.7,35.85,275300.0,34.9454,35.0627,34.8965,35.0431,275300.0
2014-12-08 14:20:00,35.84,35.98,35.83,35.98,93500.0,35.0333,35.1702,35.0236,35.1702,93500.0
2014-12-08 14:25:00,35.98,35.99,35.92,35.94,78200.0,35.1702,35.18,35.1115,35.1311,78200.0
2014-12-08 14:30:00,35.94,36.0,35.89,36.0,110600.0,35.1311,35.1897,35.0822,35.1897,110600.0
2014-12-08 14:35:00,36.0,36.01,35.97,35.98,119700.0,35.1897,35.1995,35.1604,35.1702,119700.0
2014-12-08 14:40:00,35.98,35.99,35.95,35.95,60400.0,35.1702,35.18,35.1409,35.1409,60400.0
2014-12-08 14:45:00,35.96,35.99,35.95,35.96,108600.0,35.1506,35.18,35.1409,35.1506,108600.0
2014-12-08 14:50:00,35.96,35.98,35.88,35.97,213400.0,35.1506,35.1702,35.0724,35.1604,213400.0
2014-12-08 14:55:00,35.97,35.97,35.89,35.89,66600.0,35.1604,35.1604,35.0822,35.0822,66600.0
2014-12-08 15:00:00,35.89,35.97,35.86,35.92,75100.0,35.0822,35.1604,35.0529,35.1115,75100.0
2014-12-08 15:05:00,35.92,35.94,35.85,35.88,136400.0,35.1115,35.1311,35.0431,35.0724,136400.0
2014-12-08 15:10:00,35.88,35.92,35.88,35.9,58600.0,35.0724,35.1115,35.0724,35.092,58600.0
2014-12-08 15:15:00,35.9,35.97,35.86,35.87,130500.0,35.092,35.1604,35.0529,35.0627,130500.0
2014-12-08 15:20:00,35.87,35.98,35.85,35.95,237300.0,35.0627,35.1702,35.0431,35.1409,237300.0
2014-12-08 15:25:00,35.95,35.99,35.94,35.94,131500.0,35.1409,35.18,35.1311,35.1311,131500.0
2014-12-08 15:30:00,35.94,35.98,35.91,35.94,138200.0,35.1311,35.1702,35.1018,35.1311,138200.0
2014-12-08 15:35:00,35.94,35.98,35.91,35.96,118000.0,35.1311,35.1702,35.1018,35.1506,118000.0
2014-12-08 15:40:00,35.96,35.99,35.9,35.95,241300.0,35.1506,35.18,35.092,35.1409,241300.0
2014-12-08 15:45:00,35.95,35.96,35.9,35.91,113800.0,35.1409,35.1506,35.092,35.1018,113800.0
2014-12-08 15:50:00,35.9,35.98,35.85,35.98,459100.0,35.092,35.1702,35.0431,35.1702,459100.0
2014-12-08 15:55:00,35.97,36.06,35.97,36.03,664200.0,35.1604,35.2484,35.1604,35.2191,664200.0
2014-12-09 09:30:00,34.85,35.16,34.54,35.0,922800.0,34.0656,34.3686,33.7626,34.2122,922800.0
2014-12-09 09:35:00,35.0,35.13,34.85,35.09,407100.0,34.2122,34.3393,34.0656,34.3002,407100.0
2014-12-09 09:40:00,35.09,35.25,35.04,35.18,541800.0,34.3002,34.4566,34.2513,34.3882,541800.0
2014-12-09 09:45:00,35.17,35.38,35.17,35.25,386200.0,34.3784,34.5837,34.3784,34.4566,386200.0
2014-12-09 09:50:00,35.25,35.56,35.24,35.52,450100.0,34.4566,34.7596,34.4468,34.7205,450100.0
2014-12-09 09:55:00,35.52,35.6,35.39,35.49,224200.0,34.7205,34.7987,34.5935,34.6912,224200.0
2014-12-09 10:00:00,35.49,35.55,35.4,35.42,270100.0,34.6912,34.7499,34.6032,34.6228,270100.0
2014-12-09 10:05:00,35.43,35.44,35.25,35.31,208300.0,34.6326,34.6423,34.4566,34.5153,208300.0
2014-12-09 10:10:00,35.32,35.34,35.16,35.17,195300.0,34.525,34.5446,34.3686,34.3784,195300.0
2014-12-09 10:15:00,35.17,35.27,35.1,35.1,167800.0,34.3784,34.4762,34.31,34.31,167800.0
2014-12-09 10:20:00,35.1,35.27,35.09,35.23,176500.0,34.31,34.4762,34.3002,34.4371,176500.0
2014-12-09 10:25:00,35.22,35.22,35.11,35.18,174600.0,34.4273,34.4273,34.3198,34.3882,174600.0
2014-12-09 10:30:00,35.18,35.25,35.14,35.18,134600.0,34.3882,34.4566,34.3491,34.3882,134600.0
2014-12-09 10:35:00,35.18,35.27,35.14,35.15,329600.0,34.3882,34.4762,34.3491,34.3589,329600.0
2014-12-09 10:40:00,35.15,35.28,35.14,35.2,285100.0,34.3589,34.4859,34.3491,34.4077,285100.0
2014-12-09 10:45:00,35.21,35.36,35.2,35.34,148100.0,34.4175,34.5641,34.4077,34.5446,148100.0
2014-12-09 10:50:00,35.34,35.36,35.21,35.22,136100.0,34.5446,34.5641,34.4175,34.4273,136100.0
2014-12-09 10:55:00,35.22,35.25,35.15,35.15,144200.0,34.4273,34.4566,34.3589,34.3589,144200.0
2014-12-09 11:00:00,35.16,35.17,35.07,35.11,262500.0,34.3686,34.3784,34.2807,34.3198,262500.0
2014-12-09 11:05:00,35.11,35.19,35.01,35.04,246800.0,34.3198,34.398,34.222,34.2513,246800.0
2014-12-09 11:10:00,35.04,35.15,35.03,35.1,238800.0,34.2513,34.3589,34.2416,34.31,238800.0
2014-12-09 11:15:00,35.11,35.14,35.06,35.09,114500.0,34.3198,34.3491,34.2709,34.3002,114500.0
2014-12-09 11:20:00,35.08,35.26,35.07,35.25,262900.0,34.2904,34.4664,34.2807,34.4566,262900.0
2014-12-09 11:25:00,35.26,35.37,35.25,35.3,175600.0,34.4664,34.5739,34.4566,34.5055,175600.0
2014-12-09 11:30:00,35.31,35.36,35.17,35.17,277200.0,34.5153,34.5641,34.3784,34.3784,277200.0
2014-12-09 11:35:00,35.16,35.21,35.14,35.16,225200.0,34.3686,34.4175,34.3491,34.3686,225200.0
2014-12-09 11:40:00,35.15,35.28,35.15,35.26,146500.0,34.3589,34.4859,34.3589,34.4664,146500.0
2014-12-09 11:45:00,35.27,35.28,35.2,35.25,110800.0,34.4762,34.4859,34.4077,34.4566,110800.0
2014-12-09 11:50:00,35.26,35.29,35.23,35.29,93400.0,34.4664,34.4957,34.4371,34.4957,93400.0
2014-12-09 11:55:00,35.3,35.3,35.24,35.27,92100.0,34.5055,34.5055,34.4468,34.4762,92100.0
2014-12-09 12:00:00,35.26,35.27,35.21,35.21,99200.0,34.4664,34.4762,34.4175,34.4175,99200.0
2014-12-09 12:05:00,35.22,35.32,35.21,35.27,181300.0,34.4273,34.525,34.4175,34.4762,181300.0
2014-12-09 12:10:00,35.27,35.29,35.22,35.29,161300.0,34.4762,34.4957,34.4273,34.4957,161300.0
2014-12-09 12:15:00,35.29,35.3,35.17,35.18,137700.0,34.4957,34.5055,34.3784,34.3882,137700.0
2014-12-09 12:20:00,35.19,35.2,35.15,35.19,66900.0,34.398,34.4077,34.3589,34.398,66900.0
2014-12-09 12:25:00,35.19,35.28,35.19,35.26,147700.0,34.398,34.4859,34.398,34.4664,147700.0
2014-12-09 12:30:00,35.26,35.34,35.22,35.33,87300.0,34.4664,34.5446,34.4273,34.5348,87300.0
2014-12-09 12:35:00,35.34,35.45,35.28,35.44,124000.0,34.5446,34.6521,34.4859,34.6423,124000.0
2014-12-09 12:40:00,35.45,35.48,35.38,35.41,102200.0,34.6521,34.6814,34.5837,34.613,102200.0
2014-12-09 12:45:00,35.41,35.42,35.35,35.39,78800.0,34.613,34.6228,34.5544,34.5935,78800.0
2014-12-09 12:50:00,35.39,35.42,35.36,35.4,66500.0,34.5935,34.6228,34.5641,34.6032,66500.0
2014-12-09 12:55:00,35.41,35.47,35.38,35.47,108800.0,34.613,34.6717,34.5837,34.6717,108800.0
2014-12-09 13:00:00,35.47,35.48,35.42,35.48,67700.0,34.6717,34.6814,34.6228,34.6814,67700.0
2014-12-09 13:05:00,35.49,35.52,35.45,35.51,128200.0,34.6912,34.7205,34.6521,34.7108,128200.0
2014-12-09 13:10:00,35.51,35.63,35.51,35.58,189800.0,34.7108,34.8281,34.7108,34.7792,189800.0
2014-12-09 13:15:00,35.57,35.61,35.52,35.53,134200.0,34.7694,34.8085,34.7205,34.7303,134200.0
2014-12-09 13:20:00,35.53,35.54,35.49,35.5,97200.0,34.7303,34.7401,34.6912,34.701,97200.0
2014-12-09 13:25:00,35.5,35.57,35.49,35.55,52300.0,34.701,34.7694,34.6912,34.7499,52300.0
2014-12-09 13:30:00,35.55,35.7,35.55,35.7,101100.0,34.7499,34.8965,34.7499,34.8965,101100.0
2014-12-09 13:35:00,35.7,35.71,35.58,35.63,238000.0,34.8965,34.9063,34.7792,34.8281,238000.0
2014-12-09 13:40:00,35.63,35.64,35.59,35.62,104000.0,34.8281,34.8378,34.789,34.8183,104000.0
2014-12-09 13:45:00,35.62,35.62,35.52,35.55,82500.0,34.8183,34.8183,34.7205,34.7499,82500.0
2014-12-09 13:50:00,35.54,35.57,35.5,35.57,77300.0,34.7401,34.7694,34.701,34.7694,77300.0
2014-12-09 13:55:00,35.57,35.58,35.49,35.52,159200.0,34.7694,34.7792,34.6912,34.7205,159200.0
2014-12-09 14:00:00,35.51,35.54,35.5,35.51,120000.0,34.7108,34.7401,34.701,34.7108,120000.0
2014-12-09 14:05:00,35.52,35.54,35.49,35.51,131100.0,34.7205,34.7401,34.6912,34.7108,131100.0
2014-12-09 14:10:00,35.51,35.53,35.43,35.46,97800.0,34.7108,34.7303,34.6326,34.6619,97800.0
2014-12-09 14:15:00,35.47,35.49,35.45,35.46,112800.0,34.6717,34.6912,34.6521,34.6619,112800.0
2014-12-09 14:20:00,35.47,35.55,35.47,35.53,51300.0,34.6717,34.7499,34.6717,34.7303,51300.0
2014-12-09 14:25:00,35.52,35.56,35.5,35.54,58900.0,34.7205,34.7596,34.701,34.7401,58900.0
2014-12-09 14:30:00,35.54,35.54,35.41,35.41,103900.0,34.7401,34.7401,34.613,34.613,103900.0
2014-12-09 14:35:00,35.41,35.48,35.4,35.45,92300.0,34.613,34.6814,34.6032,34.6521,92300.0
2014-12-09 14:40:00,35.45,35.47,35.41,35.43,115700.0,34.6521,34.6717,34.613,34.6326,115700.0
2014-12-09 14:45:00,35.42,35.46,35.39,35.4,97500.0,34.6228,34.6619,34.5935,34.6032,97500.0
2014-12-09 14:50:00,35.41,35.42,35.35,35.39,121100.0,34.613,34.6228,34.5544,34.5935,121100.0
2014-12-09 14:55:00,35.39,35.45,35.37,35.44,97100.0,34.5935,34.6521,34.5739,34.6423,97100.0
2014-12-09 15:00:00,35.44,35.56,35.43,35.52,135600.0,34.6423,34.7596,34.6326,34.7205,135600.0
2014-12-09 15:05:00,35.52,35.56,35.45,35.47,160100.0,34.7205,34.7596,34.6521,34.6717,160100.0
2014-12-09 15:10:00,35.47,35.5,35.42,35.46,133500.0,34.6717,34.701,34.6228,34.6619,133500.0
2014-12-09 15:15:00,35.47,35.54,35.47,35.52,81600.0,34.6717,34.7401,34.6717,34.7205,81600.0
2014-12-09 15:20:00,35.52,35.59,35.5,35.58,405300.0,34.7205,34.789,34.701,34.7792,405300.0
2014-12-09 15:25:00,35.58,35.63,35.56,35.58,477300.0,34.7792,34.8281,34.7596,34.7792,477300.0
2014-12-09 15:30:00,35.58,35.62,35.53,35.57,204700.0,34.7792,34.8183,34.7303,34.7694,204700.0
2014-12-09 15:35:00,35.58,35.62,35.55,35.59,183600.0,34.7792,34.8183,34.7499,34.789,183600.0
2014-12-09 15:40:00,35.6,35.65,35.58,35.62,175800.0,34.7987,34.8476,34.7792,34.8183,175800.0
2014-12-09 15:45:00,35.61,35.68,35.59,35.66,277900.0,34.8085,34.8769,34.789,34.8574,277900.0
2014-12-09 15:50:00,35.64,35.66,35.58,35.66,378200.0,34.8378,34.8574,34.7792,34.8574,378200.0
2014-12-09 15:55:00,35.66,35.69,35.63,35.66,575600.0,34.8574,34.8867,34.8281,34.8574,575600.0
2014-12-10 09:30:00,35.44,35.65,35.39,35.52,308000.0,34.6423,34.8476,34.5935,34.7205,308000.0
2014-12-10 09:35:00,35.53,35.55,35.36,35.47,228900.0,34.7303,34.7499,34.5641,34.6717,228900.0
2014-12-10 09:40:00,35.48,35.63,35.43,35.5,268100.0,34.6814,34.8281,34.6326,34.701,268100.0
2014-12-10 09:45:00,35.49,35.58,35.47,35.51,264000.0,34.6912,34.7792,34.6717,34.7108,264000.0
2014-12-10 09:50:00,35.52,35.52,35.36,35.45,201300.0,34.7205,34.7205,34.5641,34.6521,201300.0
2014-12-10 09:55:00,35.46,35.58,35.41,35.55,172900.0,34.6619,34.7792,34.613,34.7499,172900.0
2014-12-10 10:00:00,35.54,35.54,35.42,35.44,138000.0,34.7401,34.7401,34.6228,34.6423,138000.0
2014-12-10 10:05:00,35.44,35.48,35.36,35.38,314100.0,34.6423,34.6814,34.5641,34.5837,314100.0
2014-12-10 10:10:00,35.39,35.39,35.26,35.35,415900.0,34.5935,34.5935,34.4664,34.5544,415900.0
2014-12-10 10:15:00,35.34,35.38,35.3,35.34,106900.0,34.5446,34.5837,34.5055,34.5446,106900.0
2014-12-10 10:20:00,35.34,35.43,35.33,35.38,111900.0,34.5446,34.6326,34.5348,34.5837,111900.0
2014-12-10 10:25:00,35.37,35.37,35.28,35.35,112700.0,34.5739,34.5739,34.4859,34.5544,112700.0
2014-12-10 10:30:00,35.34,35.35,35.18,35.22,264400.0,34.5446,34.5544,34.3882,34.4273,264400.0
2014-12-10 10:35:00,35.22,35.32,35.17,35.18,143200.0,34.4273,34.525,34.3784,34.3882,143200.0
2014-12-10 10:40:00,35.18,35.21,35.1,35.18,229600.0,34.3882,34.4175,34.31,34.3882,229600.0
2014-12-10 10:45:00,35.17,35.28,35.17,35.22,122300.0,34.3784,34.4859,34.3784,34.4273,122300.0
2014-12-10 10:50:00,35.22,35.27,35.18,35.22,98100.0,34.4273,34.4762,34.3882,34.4273,98100.0
2014-12-10 10:55:00,35.21,35.33,35.21,35.3,234400.0,34.4175,34.5348,34.4175,34.5055,234400.0
2014-12-10 11:00:00,35.29,35.3,35.24,35.27,89200.0,34.4957,34.5055,34.4468,34.4762,89200.0
2014-12-10 11:05:00,35.27,35.33,35.26,35.31,166100.0,34.4762,34.5348,34.4664,34.5153,166100.0
2014-12-10 11:10:00,35.31,35.41,35.3,35.41,192800.0,34.5153,34.613,34.5055,34.613,192800.0
2014-12-10 11:15:00,35.41,35.41,35.31,35.36,127600.0,34.613,34.613,34.5153,34.5641,127600.0
2014-12-10 11:20:00,35.36,35.5,35.35,35.5,240000.0,34.5641,34.701,34.5544,34.701,240000.0
2014-12-10 11:25:00,35.5,35.51,35.44,35.46,130900.0,34.701,34.7108,34.6423,34.6619,130900.0
2014-12-10 11:30:00,35.45,35.48,35.4,35.42,92600.0,34.6521,34.6814,34.6032,34.6228,92600.0
2014-12-10 11:35:00,35.41,35.49,35.4,35.48,105100.0,34.613,34.6912,34.6032,34.6814,105100.0
2014-12-10 11:40:00,35.47,35.47,35.38,35.38,111000.0,34.6717,34.6717,34.5837,34.5837,111000.0
2014-12-10 11:45:00,35.39,35.44,35.34,35.43,129500.0,34.5935,34.6423,34.5446,34.6326,129500.0
2014-12-10 11:50:00,35.42,35.47,35.4,35.4,94300.0,34.6228,34.6717,34.6032,34.6032,94300.0
2014-12-10 11:55:00,35.41,35.43,35.39,35.43,91700.0,34.613,34.6326,34.5935,34.6326,91700.0
2014-12-10 12:00:00,35.43,35.44,35.36,35.43,145600.0,34.6326,34.6423,34.5641,34.6326,145600.0
2014-12-10 12:05:00,35.42,35.43,35.32,35.35,131600.0,34.6228,34.6326,34.525,34.5544,131600.0
2014-12-10 12:10:00,35.35,35.4,35.32,35.36,92300.0,34.5544,34.6032,34.525,34.5641,92300.0
2014-12-10 12:15:00,35.35,35.36,35.26,35.3,118100.0,34.5544,34.5641,34.4664,34.5055,118100.0
2014-12-10 12:20:00,35.3,35.35,35.29,35.33,84900.0,34.5055,34.5544,34.4957,34.5348,84900.0
2014-12-10 12:25:00,35.34,35.35,35.26,35.27,71800.0,34.5446,34.5544,34.4664,34.4762,71800.0
2014-12-10 12:30:00,35.28,35.33,35.24,35.32,90500.0,34.4859,34.5348,34.4468,34.525,90500.0
2014-12-10 12:35:00,35.32,35.39,35.3,35.32,120000.0,34.525,34.5935,34.5055,34.525,120000.0
2014-12-10 12:40:00,35.32,35.36,35.31,35.35,47200.0,34.525,34.5641,34.5153,34.5544,47200.0
2014-12-10 12:45:00,35.35,35.39,35.33,35.37,59200.0,34.5544,34.5935,34.5348,34.5739,59200.0
2014-12-10 12:50:00,35.37,35.4,35.35,35.36,64300.0,34.5739,34.6032,34.5544,34.5641,64300.0
2014-12-10 12:55:00,35.35,35.38,35.33,35.35,50800.0,34.5544,34.5837,34.5348,34.5544,50800.0
2014-12-10 13:00:00,35.34,35.37,35.33,35.34,58500.0,34.5446,34.5739,34.5348,34.5446,58500.0
2014-12-10 13:05:00,35.34,35.35,35.31,35.33,60300.0,34.5446,34.5544,34.5153,34.5348,60300.0
2014-12-10 13:10:00,35.33,35.38,35.32,35.36,117000.0,34.5348,34.5837,34.525,34.5641,117000.0
2014-12-10 13:15:00,35.36,35.42,35.32,35.4,115300.0,34.5641,34.6228,34.525,34.6032,115300.0
2014-12-10 13:20:00,35.41,35.41,35.36,35.39,108900.0,34.613,34.613,34.5641,34.5935,108900.0
2014-12-10 13:25:00,35.39,35.46,35.39,35.45,104000.0,34.5935,34.6619,34.5935,34.6521,104000.0
2014-12-10 13:30:00,35.45,35.47,35.35,35.36,100400.0,34.6521,34.6717,34.5544,34.5641,100400.0
2014-12-10 13:35:00,35.36,35.38,35.33,35.34,88800.0,34.5641,34.5837,34.5348,34.5446,88800.0
2014-12-10 13:40:00,35.34,35.34,35.28,35.28,138100.0,34.5446,34.5446,34.4859,34.4859,138100.0
2014-12-10 13:45:00,35.28,35.28,35.13,35.14,174000.0,34.4859,34.4859,34.3393,34.3491,174000.0
2014-12-10 13:50:00,35.13,35.18,35.1,35.13,116500.0,34.3393,34.3882,34.31,34.3393,116500.0
2014-12-10 13:55:00,35.13,35.15,35.08,35.1,194500.0,34.3393,34.3589,34.2904,34.31,194500.0
2014-12-10 14:00:00,35.09,35.15,35.0,35.13,250100.0,34.3002,34.3589,34.2122,34.3393,250100.0
2014-12-10 14:05:00,35.12,35.16,35.08,35.1,140500.0,34.3295,34.3686,34.2904,34.31,140500.0
2014-12-10 14:10:00,35.09,35.1,35.0,35.02,230000.0,34.3002,34.31,34.2122,34.2318,230000.0
2014-12-10 14:15:00,35.01,35.11,34.99,35.11,246100.0,34.222,34.3198,34.2025,34.3198,246100.0
2014-12-10 14:20:00,35.1,35.11,35.0,35.02,295800.0,34.31,34.3198,34.2122,34.2318,295800.0
2014-12-10 14:25:00,35.01,35.08,35.0,35.02,177900.0,34.222,34.2904,34.2122,34.2318,177900.0
2014-12-10 14:30:00,35.02,35.05,34.94,35.01,305300.0,34.2318,34.2611,34.1536,34.222,305300.0
2014-12-10 14:35:00,35.01,35.01,34.87,34.89,197600.0,34.222,34.222,34.0852,34.1047,197600.0
2014-12-10 14:40:00,34.89,34.95,34.85,34.93,161100.0,34.1047,34.1634,34.0656,34.1438,161100.0
2014-12-10 14:45:00,34.94,35.05,34.91,35.01,235600.0,34.1536,34.2611,34.1243,34.222,235600.0
2014-12-10 14:50:00,35.01,35.02,34.94,34.97,203900.0,34.222,34.2318,34.1536,34.1829,203900.0
2014-12-10 14:55:00,34.97,34.97,34.81,34.82,257800.0,34.1829,34.1829,34.0265,34.0363,257800.0
2014-12-10 15:00:00,34.82,34.9,34.82,34.85,213900.0,34.0363,34.1145,34.0363,34.0656,213900.0
2014-12-10 15:05:00,34.85,34.98,34.78,34.97,357700.0,34.0656,34.1927,33.9972,34.1829,357700.0
2014-12-10 15:10:00,34.97,35.03,34.94,34.99,217200.0,34.1829,34.2416,34.1536,34.2025,217200.0
2014-12-10 15:15:00,34.99,35.12,34.95,35.12,338200.0,34.2025,34.3295,34.1634,34.3295,338200.0
2014-12-10 15:20:00,35.11,35.18,35.09,35.15,341500.0,34.3198,34.3882,34.3002,34.3589,341500.0
2014-12-10 15:25:00,35.14,35.15,35.08,35.14,293700.0,34.3491,34.3589,34.2904,34.3491,293700.0
2014-12-10 15:30:00,35.14,35.14,35.07,35.14,194200.0,34.3491,34.3491,34.2807,34.3491,194200.0
2014-12-10 15:35:00,35.13,35.14,35.02,35.05,245000.0,34.3393,34.3491,34.2318,34.2611,245000.0
2014-12-10 15:40:00,35.04,35.05,34.93,34.98,330100.0,34.2513,34.2611,34.1438,34.1927,330100.0
2014-12-10 15:45:00,34.97,34.98,34.86,34.88,512400.0,34.1829,34.1927,34.0754,34.0949,512400.0
2014-12-10 15:50:00,34.87,34.89,34.8,34.89,655400.0,34.0852,34.1047,34.0167,34.1047,655400.0
2014-12-10 15:55:00,34.89,34.95,34.85,34.86,787700.0,34.1047,34.1634,34.0656,34.0754,787700.0
2014-12-11 09:30:00,35.16,35.24,34.89,35.2,337500.0,34.3686,34.4468,34.1047,34.4077,337500.0
2014-12-11 09:35:00,35.22,35.29,35.14,35.2,200700.0,34.4273,34.4957,34.3491,34.4077,200700.0
2014-12-11 09:40:00,35.21,35.44,35.21,35.44,223000.0,34.4175,34.6423,34.4175,34.6423,223000.0
2014-12-11 09:45:00,35.44,35.45,35.3,35.38,251200.0,34.6423,34.6521,34.5055,34.5837,251200.0
2014-12-11 09:50:00,35.38,35.43,35.33,35.35,199100.0,34.5837,34.6326,34.5348,34.5544,199100.0
2014-12-11 09:55:00,35.34,35.35,35.25,35.33,120100.0,34.5446,34.5544,34.4566,34.5348,120100.0
2014-12-11 10:00:00,35.32,35.36,35.28,35.34,156100.0,34.525,34.5641,34.4859,34.5446,156100.0
2014-12-11 10:05:00,35.34,35.35,35.26,35.28,177900.0,34.5446,34.5544,34.4664,34.4859,177900.0
2014-12-11 10:10:00,35.28,35.36,35.22,35.33,174200.0,34.4859,34.5641,34.4273,34.5348,174200.0
2014-12-11 10:15:00,35.34,35.4,35.32,35.37,151200.0,34.5446,34.6032,34.525,34.5739,151200.0
2014-12-11 10:20:00,35.38,35.42,35.32,35.39,208800.0,34.5837,34.6228,34.525,34.5935,208800.0
2014-12-11 10:25:00,35.39,35.5,35.36,35.48,240700.0,34.5935,34.701,34.5641,34.6814,240700.0
2014-12-11 10:30:00,35.48,35.58,35.46,35.55,281100.0,34.6814,34.7792,34.6619,34.7499,281100.0
2014-12-11 10:35:00,35.55,35.56,35.46,35.56,157400.0,34.7499,34.7596,34.6619,34.7596,157400.0
2014-12-11 10:40:00,35.55,35.59,35.51,35.59,102400.0,34.7499,34.789,34.7108,34.789,102400.0
2014-12-11 10:45:00,35.58,35.65,35.52,35.64,178200.0,34.7792,34.8476,34.7205,34.8378,178200.0
2014-12-11 10:50:00,35.64,35.64,35.57,35.61,138200.0,34.8378,34.8378,34.7694,34.8085,138200.0
2014-12-11 10:55:00,35.61,35.63,35.55,35.56,145500.0,34.8085,34.8281,34.7499,34.7596,145500.0
2014-12-11 11:00:00,35.55,35.57,35.5,35.56,156600.0,34.7499,34.7694,34.701,34.7596,156600.0
2014-12-11 11:05:00,35.56,35.65,35.55,35.56,91300.0,34.7596,34.8476,34.7499,34.7596,91300.0
2014-12-11 11:10:00,35.56,35.64,35.54,35.59,75700.0,34.7596,34.8378,34.7401,34.789,75700.0
2014-12-11 11:15:00,35.59,35.62,35.55,35.59,78900.0,34.789,34.8183,34.7499,34.789,78900.0
2014-12-11 11:20:00,35.59,35.61,35.55,35.58,79800.0,34.789,34.8085,34.7499,34.7792,79800.0
2014-12-11 11:25:00,35.59,35.63,35.57,35.59,146700.0,34.789,34.8281,34.7694,34.789,146700.0
2014-12-11 11:30:00,35.59,35.65,35.56,35.6,94800.0,34.789,34.8476,34.7596,34.7987,94800.0
2014-12-11 11:35:00,35.6,35.7,35.6,35.67,113900.0,34.7987,34.8965,34.7987,34.8672,113900.0
2014-12-11 11:40:00,35.68,35.7,35.63,35.68,101500.0,34.8769,34.8965,34.8281,34.8769,101500.0
2014-12-11 11:45:00,35.67,35.68,35.62,35.64,73200.0,34.8672,34.8769,34.8183,34.8378,73200.0
2014-12-11 11:50:00,35.64,35.7,35.63,35.69,94700.0,34.8378,34.8965,34.8281,34.8867,94700.0
2014-12-11 11:55:00,35.69,35.7,35.66,35.68,73600.0,34.8867,34.8965,34.8574,34.8769,73600.0
2014-12-11 12:00:00,35.68,35.7,35.61,35.65,113900.0,34.8769,34.8965,34.8085,34.8476,113900.0
2014-12-11 12:05:00,35.65,35.66,35.53,35.53,91800.0,34.8476,34.8574,34.7303,34.7303,91800.0
2014-12-11 12:10:00,35.54,35.6,35.51,35.54,153300.0,34.7401,34.7987,34.7108,34.7401,153300.0
2014-12-11 12:15:00,35.54,35.56,35.49,35.5,85700.0,34.7401,34.7596,34.6912,34.701,85700.0
2014-12-11 12:20:00,35.5,35.53,35.48,35.51,70500.0,34.701,34.7303,34.6814,34.7108,70500.0
2014-12-11 12:25:00,35.51,35.53,35.48,35.52,45600.0,34.7108,34.7303,34.6814,34.7205,45600.0
2014-12-11 12:30:00,35.52,35.56,35.48,35.5,73800.0,34.7205,34.7596,34.6814,34.701,73800.0
2014-12-11 12:35:00,35.49,35.57,35.46,35.54,128000.0,34.6912,34.7694,34.6619,34.7401,128000.0
2014-12-11 12:40:00,35.54,35.55,35.47,35.5,48600.0,34.7401,34.7499,34.6717,34.701,48600.0
2014-12-11 12:45:00,35.5,35.55,35.47,35.54,44500.0,34.701,34.7499,34.6717,34.7401,44500.0
2014-12-11 12:50:00,35.55,35.7,35.53,35.67,285200.0,34.7499,34.8965,34.7303,34.8672,285200.0
2014-12-11 12:55:00,35.68,35.75,35.67,35.74,174400.0,34.8769,34.9454,34.8672,34.9356,174400.0
2014-12-11 13:00:00,35.74,35.75,35.66,35.66,99400.0,34.9356,34.9454,34.8574,34.8574,99400.0
2014-12-11 13:05:00,35.67,35.75,35.66,35.7,82900.0,34.8672,34.9454,34.8574,34.8965,82900.0
2014-12-11 13:10:00,35.7,35.71,35.66,35.66,59300.0,34.8965,34.9063,34.8574,34.8574,59300.0
2014-12-11 13:15:00,35.67,35.71,35.65,35.68,55200.0,34.8672,34.9063,34.8476,34.8769,55200.0
2014-12-11 13:20:00,35.67,35.69,35.61,35.61,89000.0,34.8672,34.8867,34.8085,34.8085,89000.0
2014-12-11 13:25:00,35.62,35.67,35.57,35.66,102000.0,34.8183,34.8672,34.7694,34.8574,102000.0
2014-12-11 13:30:00,35.66,35.71,35.65,35.71,50700.0,34.8574,34.9063,34.8476,34.9063,50700.0
2014-12-11 13:35:00,35.72,35.75,35.7,35.75,92800.0,34.916,34.9454,34.8965,34.9454,92800.0
2014-12-11 13:40:00,35.75,35.8,35.73,35.77,156300.0,34.9454,34.9942,34.9258,34.9649,156300.0
2014-12-11 13:45:00,35.78,35.82,35.76,35.81,90800.0,34.9747,35.0138,34.9551,35.004,90800.0
2014-12-11 13:50:00,35.81,35.82,35.75,35.76,46300.0,35.004,35.0138,34.9454,34.9551,46300.0
2014-12-11 13:55:00,35.77,35.79,35.63,35.63,132500.0,34.9649,34.9845,34.8281,34.8281,132500.0
2014-12-11 14:00:00,35.63,35.7,35.61,35.67,111300.0,34.8281,34.8965,34.8085,34.8672,111300.0
2014-12-11 14:05:00,35.67,35.68,35.58,35.6,154200.0,34.8672,34.8769,34.7792,34.7987,154200.0
2014-12-11 14:10:00,35.6,35.62,35.55,35.58,111700.0,34.7987,34.8183,34.7499,34.7792,111700.0
2014-12-11 14:15:00,35.59,35.62,35.52,35.54,134300.0,34.789,34.8183,34.7205,34.7401,134300.0
2014-12-11 14:20:00,35.54,35.59,35.51,35.52,134000.0,34.7401,34.789,34.7108,34.7205,134000.0
2014-12-11 14:25:00,35.52,35.53,35.35,35.4,348900.0,34.7205,34.7303,34.5544,34.6032,348900.0
2014-12-11 14:30:00,35.41,35.46,35.38,35.41,102200.0,34.613,34.6619,34.5837,34.613,102200.0
2014-12-11 14:35:00,35.4,35.45,35.38,35.44,80200.0,34.6032,34.6521,34.5837,34.6423,80200.0
2014-12-11 14:40:00,35.45,35.5,35.42,35.42,124400.0,34.6521,34.701,34.6228,34.6228,124400.0
2014-12-11 14:45:00,35.43,35.45,35.31,35.37,199900.0,34.6326,34.6521,34.5153,34.5739,199900.0
2014-12-11 14:50:00,35.37,35.4,35.32,35.39,139400.0,34.5739,34.6032,34.525,34.5935,139400.0
2014-12-11 14:55:00,35.39,35.43,35.33,35.37,191000.0,34.5935,34.6326,34.5348,34.5739,191000.0
2014-12-11 15:00:00,35.37,35.48,35.35,35.48,95500.0,34.5739,34.6814,34.5544,34.6814,95500.0
2014-12-11 15:05:00,35.48,35.49,35.39,35.4,101500.0,34.6814,34.6912,34.5935,34.6032,101500.0
2014-12-11 15:10:00,35.4,35.55,35.4,35.53,186700.0,34.6032,34.7499,34.6032,34.7303,186700.0
2014-12-11 15:15:00,35.52,35.58,35.49,35.54,152000.0,34.7205,34.7792,34.6912,34.7401,152000.0
2014-12-11 15:20:00,35.54,35.59,35.5,35.56,131500.0,34.7401,34.789,34.701,34.7596,131500.0
2014-12-11 15:25:00,35.56,35.56,35.48,35.5,198000.0,34.7596,34.7596,34.6814,34.701,198000.0
2014-12-11 15:30:00,35.5,35.57,35.41,35.45,139900.0,34.701,34.7694,34.613,34.6521,139900.0
2014-12-11 15:35:00,35.44,35.45,35.38,35.39,126100.0,34.6423,34.6521,34.5837,34.5935,126100.0
2014-12-11 15:40:00,35.39,35.47,35.31,35.33,253100.0,34.5935,34.6717,34.5153,34.5348,253100.0
2014-12-11 15:45:00,35.33,35.39,35.23,35.23,303700.0,34.5348,34.5935,34.4371,34.4371,303700.0
2014-12-11 15:50:00,35.24,35.24,35.11,35.14,533500.0,34.4468,34.4468,34.3198,34.3491,533500.0
2014-12-11 15:55:00,35.13,35.23,35.13,35.19,646400.0,34.3393,34.4371,34.3393,34.398,646400.0
2014-12-12 09:30:00,34.92,34.93,34.37,34.67,722800.0,34.134,34.1438,33.5964,33.8897,722800.0
2014-12-12 09:35:00,34.67,34.74,34.61,34.64,323400.0,33.8897,33.9581,33.831,33.8603,323400.0
2014-12-12 09:40:00,34.64,34.7,34.56,34.69,360900.0,33.8603,33.919,33.7821,33.9092,360900.0
2014-12-12 09:45:00,34.69,34.74,34.6,34.61,276200.0,33.9092,33.9581,33.8212,33.831,276200.0
2014-12-12 09:50:00,34.61,34.67,34.57,34.63,341800.0,33.831,33.8897,33.7919,33.8506,341800.0
2014-12-12 09:55:00,34.63,34.69,34.58,34.64,357700.0,33.8506,33.9092,33.8017,33.8603,357700.0
2014-12-12 10:00:00,34.64,34.68,34.45,34.49,472400.0,33.8603,33.8994,33.6746,33.7137,472400.0
2014-12-12 10:05:00,34.48,34.68,34.48,34.66,257400.0,33.7039,33.8994,33.7039,33.8799,257400.0
2014-12-12 10:10:00,34.67,34.68,34.51,34.58,191600.0,33.8897,33.8994,33.7333,33.8017,191600.0
2014-12-12 10:15:00,34.58,34.63,34.49,34.63,292300.0,33.8017,33.8506,33.7137,33.8506,292300.0
2014-12-12 10:20:00,34.64,34.69,34.56,34.62,186000.0,33.8603,33.9092,33.7821,33.8408,186000.0
2014-12-12 10:25:00,34.61,34.62,34.5,34.59,190300.0,33.831,33.8408,33.7235,33.8115,190300.0
2014-12-12 10:30:00,34.58,34.64,34.56,34.61,212400.0,33.8017,33.8603,33.7821,33.831,212400.0
2014-12-12 10:35:00,34.6,34.63,34.5,34.53,171500.0,33.8212,33.8506,33.7235,33.7528,171500.0
2014-12-12 10:40:00,34.53,34.58,34.45,34.49,283000.0,33.7528,33.8017,33.6746,33.7137,283000.0
2014-12-12 10:45:00,34.48,34.55,34.45,34.48,195900.0,33.7039,33.7724,33.6746,33.7039,195900.0
2014-12-12 10:50:00,34.48,34.5,34.35,34.36,407700.0,33.7039,33.7235,33.5769,33.5866,407700.0
2014-12-12 10:55:00,34.35,34.41,34.27,34.29,403600.0,33.5769,33.6355,33.4987,33.5182,403600.0
2014-12-12 11:00:00,34.3,34.31,34.21,34.25,279000.0,33.528,33.5378,33.44,33.4791,279000.0
2014-12-12 11:05:00,34.25,34.4,34.24,34.36,245500.0,33.4791,33.6257,33.4693,33.5866,245500.0
2014-12-12 11:10:00,34.37,34.54,34.34,34.53,223500.0,33.5964,33.7626,33.5671,33.7528,223500.0
2014-12-12 11:15:00,34.53,34.53,34.43,34.44,86500.0,33.7528,33.7528,33.6551,33.6648,86500.0
2014-12-12 11:20:00,34.44,34.52,34.43,34.52,137700.0,33.6648,33.743,33.6551,33.743,137700.0
2014-12-12 11:25:00,34.52,34.52,34.4,34.41,165100.0,33.743,33.743,33.6257,33.6355,165100.0
2014-12-12 11:30:00,34.41,34.55,34.41,34.51,211600.0,33.6355,33.7724,33.6355,33.7333,211600.0
2014-12-12 11:35:00,34.5,34.58,34.47,34.58,123400.0,33.7235,33.8017,33.6942,33.8017,123400.0
2014-12-12 11:40:00,34.58,34.63,34.49,34.5,162000.0,33.8017,33.8506,33.7137,33.7235,162000.0
2014-12-12 11:45:00,34.51,34.56,34.51,34.51,135900.0,33.7333,33.7821,33.7333,33.7333,135900.0
2014-12-12 11:50:00,34.51,34.53,34.46,34.48,189400.0,33.7333,33.7528,33.6844,33.7039,189400.0
2014-12-12 11:55:00,34.48,34.51,34.35,34.39,157000.0,33.7039,33.7333,33.5769,33.616,157000.0
2014-12-12 12:00:00,34.39,34.43,34.35,34.4,116000.0,33.616,33.6551,33.5769,33.6257,116000.0
2014-12-12 12:05:00,34.4,34.42,34.31,34.33,220300.0,33.6257,33.6453,33.5378,33.5573,220300.0
2014-12-12 12:10:00,34.32,34.37,34.27,34.31,135900.0,33.5475,33.5964,33.4987,33.5378,135900.0
2014-12-12 12:15:00,34.3,34.34,34.26,34.32,95200.0,33.528,33.5671,33.4889,33.5475,95200.0
2014-12-12 12:20:00,34.32,34.4,34.28,34.4,100100.0,33.5475,33.6257,33.5084,33.6257,100100.0
2014-12-12 12:25:00,34.39,34.47,34.33,34.45,108600.0,33.616,33.6942,33.5573,33.6746,108600.0
2014-12-12 12:30:00,34.45,34.51,34.43,34.46,154800.0,33.6746,33.7333,33.6551,33.6844,154800.0
2014-12-12 12:35:00,34.45,34.48,34.41,34.41,104200.0,33.6746,33.7039,33.6355,33.6355,104200.0
2014-12-12 12:40:00,34.42,34.45,34.38,34.42,128400.0,33.6453,33.6746,33.6062,33.6453,128400.0
2014-12-12 12:45:00,34.41,34.46,34.39,34.42,105700.0,33.6355,33.6844,33.616,33.6453,105700.0
2014-12-12 12:50:00,34.43,34.43,34.3,34.33,113100.0,33.6551,33.6551,33.528,33.5573,113100.0
2014-12-12 12:55:00,34.33,34.34,34.26,34.28,178800.0,33.5573,33.5671,33.4889,33.5084,178800.0
2014-12-12 13:00:00,34.28,34.33,34.24,34.33,303900.0,33.5084,33.5573,33.4693,33.5573,303900.0
2014-12-12 13:05:00,34.34,34.46,34.33,34.46,99200.0,33.5671,33.6844,33.5573,33.6844,99200.0
2014-12-12 13:10:00,34.46,34.5,34.4,34.48,261600.0,33.6844,33.7235,33.6257,33.7039,261600.0
2014-12-12 13:15:00,34.48,34.55,34.47,34.52,108900.0,33.7039,33.7724,33.6942,33.743,108900.0
2014-12-12 13:20:00,34.52,34.58,34.51,34.54,97100.0,33.743,33.8017,33.7333,33.7626,97100.0
2014-12-12 13:25:00,34.55,34.56,34.5,34.54,95500.0,33.7724,33.7821,33.7235,33.7626,95500.0
2014-12-12 13:30:00,34.54,34.56,34.48,34.51,104700.0,33.7626,33.7821,33.7039,33.7333,104700.0
2014-12-12 13:35:00,34.52,34.55,34.48,34.54,66500.0,33.743,33.7724,33.7039,33.7626,66500.0
2014-12-12 13:40:00,34.54,34.56,34.47,34.51,96800.0,33.7626,33.7821,33.6942,33.7333,96800.0
2014-12-12 13:45:00,34.52,34.6,34.48,34.59,142900.0,33.743,33.8212,33.7039,33.8115,142900.0
2014-12-12 13:50:00,34.59,34.67,34.59,34.65,119800.0,33.8115,33.8897,33.8115,33.8701,119800.0
2014-12-12 13:55:00,34.66,34.75,34.65,34.71,192700.0,33.8799,33.9679,33.8701,33.9288,192700.0
2014-12-12 14:00:00,34.71,34.73,34.68,34.7,86200.0,33.9288,33.9483,33.8994,33.919,86200.0
2014-12-12 14:05:00,34.7,34.8,34.7,34.75,168200.0,33.919,34.0167,33.919,33.9679,168200.0
2014-12-12 14:10:00,34.75,34.8,34.72,34.79,146500.0,33.9679,34.0167,33.9385,34.007,146500.0
2014-12-12 14:15:00,34.78,34.79,34.72,34.76,72400.0,33.9972,34.007,33.9385,33.9776,72400.0
2014-12-12 14:20:00,34.75,34.84,34.73,34.73,216100.0,33.9679,34.0558,33.9483,33.9483,216100.0
2014-12-12 14:25:00,34.73,34.76,34.69,34.7,221000.0,33.9483,33.9776,33.9092,33.919,221000.0
2014-12-12 14:30:00,34.7,34.74,34.65,34.69,160900.0,33.919,33.9581,33.8701,33.9092,160900.0
2014-12-12 14:35:00,34.69,34.69,34.56,34.57,160600.0,33.9092,33.9092,33.7821,33.7919,160600.0
2014-12-12 14:40:00,34.57,34.6,34.5,34.51,105200.0,33.7919,33.8212,33.7235,33.7333,105200.0
2014-12-12 14:45:00,34.5,34.57,34.48,34.54,158600.0,33.7235,33.7919,33.7039,33.7626,158600.0
2014-12-12 14:50:00,34.53,34.56,34.51,34.54,105700.0,33.7528,33.7821,33.7333,33.7626,105700.0
2014-12-12 14:55:00,34.53,34.58,34.52,34.57,116100.0,33.7528,33.8017,33.743,33.7919,116100.0
2014-12-12 15:00:00,34.57,34.61,34.51,34.52,111700.0,33.7919,33.831,33.7333,33.743,111700.0
2014-12-12 15:05:00,34.52,34.53,34.42,34.43,191800.0,33.743,33.7528,33.6453,33.6551,191800.0
2014-12-12 15:10:00,34.44,34.45,34.37,34.38,182100.0,33.6648,33.6746,33.5964,33.6062,182100.0
2014-12-12 15:15:00,34.38,34.38,34.31,34.32,264700.0,33.6062,33.6062,33.5378,33.5475,264700.0
2014-12-12 15:20:00,34.32,34.33,34.27,34.3,226900.0,33.5475,33.5573,33.4987,33.528,226900.0
2014-12-12 15:25:00,34.29,34.34,34.25,34.34,296600.0,33.5182,33.5671,33.4791,33.5671,296600.0
2014-12-12 15:30:00,34.34,34.34,34.23,34.25,280500.0,33.5671,33.5671,33.4596,33.4791,280500.0
2014-12-12 15:35:00,34.23,34.25,34.1,34.11,486300.0,33.4596,33.4791,33.3325,33.3423,486300.0
2014-12-12 15:40:00,34.11,34.16,34.09,34.12,296000.0,33.3423,33.3911,33.3227,33.352,296000.0
2014-12-12 15:45:00,34.11,34.15,34.06,34.13,408300.0,33.3423,33.3814,33.2934,33.3618,408300.0
2014-12-12 15:50:00,34.12,34.13,34.0,34.06,748200.0,33.352,33.3618,33.2347,33.2934,748200.0
2014-12-12 15:55:00,34.05,34.1,33.97,34.0,930200.0,33.2836,33.3325,33.2054,33.2347,930200.0
2014-12-15 09:30:00,34.35,34.45,34.32,34.34,670500.0,33.5769,33.6746,33.5475,33.5671,670500.0
2014-12-15 09:35:00,34.34,34.34,34.26,34.27,346500.0,33.5671,33.5671,33.4889,33.4987,346500.0
2014-12-15 09:40:00,34.28,34.32,34.13,34.13,435900.0,33.5084,33.5475,33.3618,33.3618,435900.0
2014-12-15 09:45:00,34.14,34.19,34.07,34.09,422400.0,33.3716,33.4205,33.3032,33.3227,422400.0
2014-12-15 09:50:00,34.09,34.12,34.05,34.08,690800.0,33.3227,33.352,33.2836,33.3129,690800.0
2014-12-15 09:55:00,34.09,34.1,33.73,33.76,478100.0,33.3227,33.3325,32.9708,33.0001,478100.0
2014-12-15 10:00:00,33.76,33.84,33.67,33.74,475800.0,33.0001,33.0783,32.9122,32.9806,475800.0
2014-12-15 10:05:00,33.74,34.0,33.74,33.9,588200.0,32.9806,33.2347,32.9806,33.137,588200.0
2014-12-15 10:10:00,33.9,33.95,33.81,33.93,338000.0,33.137,33.1859,33.049,33.1663,338000.0
2014-12-15 10:15:00,33.93,34.0,33.91,33.93,249800.0,33.1663,33.2347,33.1468,33.1663,249800.0
2014-12-15 10:20:00,33.93,33.93,33.76,33.77,341500.0,33.1663,33.1663,33.0001,33.0099,341500.0
2014-12-15 10:25:00,33.77,33.9,33.76,33.89,233500.0,33.0099,33.137,33.0001,33.1272,233500.0
2014-12-15 10:30:00,33.88,33.88,33.71,33.74,212700.0,33.1174,33.1174,32.9513,32.9806,212700.0
2014-12-15 10:35:00,33.75,33.79,33.44,33.51,562200.0,32.9904,33.0295,32.6874,32.7558,562200.0
2014-12-15 10:40:00,33.51,33.61,33.33,33.34,602600.0,32.7558,32.8535,32.5798,32.5896,602600.0
2014-12-15 10:45:00,33.34,33.44,33.28,33.41,301100.0,32.5896,32.6874,32.531,32.658,301100.0
2014-12-15 10:50:00,33.41,33.77,33.4,33.73,721400.0,32.658,33.0099,32.6483,32.9708,721400.0
2014-12-15 10:55:00,33.73,33.77,33.65,33.71,237800.0,32.9708,33.0099,32.8926,32.9513,237800.0
2014-12-15 11:00:00,33.71,33.71,33.55,33.6,285600.0,32.9513,32.9513,32.7949,32.8438,285600.0
2014-12-15 11:05:00,33.59,33.6,33.49,33.55,379000.0,32.834,32.8438,32.7362,32.7949,379000.0
2014-12-15 11:10:00,33.55,33.55,33.45,33.46,174100.0,32.7949,32.7949,32.6971,32.7069,174100.0
2014-12-15 11:15:00,33.46,33.48,33.33,33.38,272400.0,32.7069,32.7265,32.5798,32.6287,272400.0
2014-12-15 11:20:00,33.39,33.55,33.38,33.41,392700.0,32.6385,32.7949,32.6287,32.658,392700.0
2014-12-15 11:25:00,33.42,33.51,33.37,33.5,311600.0,32.6678,32.7558,32.6189,32.746,311600.0
2014-12-15 11:30:00,33.5,33.65,33.47,33.56,362200.0,32.746,32.8926,32.7167,32.8047,362200.0
2014-12-15 11:35:00,33.57,33.58,33.37,33.38,404600.0,32.8144,32.8242,32.6189,32.6287,404600.0
2014-12-15 11:40:00,33.38,33.51,33.32,33.43,344900.0,32.6287,32.7558,32.5701,32.6776,344900.0
2014-12-15 11:45:00,33.41,33.47,33.33,33.39,291500.0,32.658,32.7167,32.5798,32.6385,291500.0
2014-12-15 11:50:00,33.39,33.47,33.31,33.32,166300.0,32.6385,32.7167,32.5603,32.5701,166300.0
2014-12-15 11:55:00,33.32,33.41,33.28,33.3,665600.0,32.5701,32.658,32.531,32.5505,665600.0
2014-12-15 12:00:00,33.29,33.38,33.28,33.33,324400.0,32.5407,32.6287,32.531,32.5798,324400.0
2014-12-15 12:05:00,33.33,33.45,33.3,33.39,447300.0,32.5798,32.6971,32.5505,32.6385,447300.0
2014-12-15 12:10:00,33.39,33.48,33.35,33.44,258900.0,32.6385,32.7265,32.5994,32.6874,258900.0
2014-12-15 12:15:00,33.44,33.44,33.28,33.33,205600.0,32.6874,32.6874,32.531,32.5798,205600.0
2014-12-15 12:20:00,33.33,33.42,33.31,33.39,156400.0,32.5798,32.6678,32.5603,32.6385,156400.0
2014-12-15 12:25:00,33.4,33.5,33.39,33.41,218500.0,32.6483,32.746,32.6385,32.658,218500.0
2014-12-15 12:30:00,33.42,33.47,33.34,33.42,168400.0,32.6678,32.7167,32.5896,32.6678,168400.0
2014-12-15 12:35:00,33.41,33.5,33.38,33.48,157100.0,32.658,32.746,32.6287,32.7265,157100.0
2014-12-15 12:40:00,33.47,33.5,33.37,33.4,142400.0,32.7167,32.746,32.6189,32.6483,142400.0
2014-12-15 12:45:00,33.4,33.47,33.37,33.38,109800.0,32.6483,32.7167,32.6189,32.6287,109800.0
2014-12-15 12:50:00,33.39,33.42,33.31,33.39,154100.0,32.6385,32.6678,32.5603,32.6385,154100.0
2014-12-15 12:55:00,33.39,33.48,33.37,33.45,191600.0,32.6385,32.7265,32.6189,32.6971,191600.0
2014-12-15 13:00:00,33.45,33.59,33.43,33.55,205000.0,32.6971,32.834,32.6776,32.7949,205000.0
2014-12-15 13:05:00,33.55,33.62,33.52,33.54,264300.0,32.7949,32.8633,32.7656,32.7851,264300.0
2014-12-15 13:10:00,33.54,33.58,33.41,33.43,111600.0,32.7851,32.8242,32.658,32.6776,111600.0
2014-12-15 13:15:00,33.43,33.48,33.41,33.48,80200.0,32.6776,32.7265,32.658,32.7265,80200.0
2014-12-15 13:20:00,33.48,33.6,33.47,33.58,114700.0,32.7265,32.8438,32.7167,32.8242,114700.0
2014-12-15 13:25:00,33.58,33.58,33.47,33.47,98800.0,32.8242,32.8242,32.7167,32.7167,98800.0
2014-12-15 13:30:00,33.47,33.51,33.43,33.49,103100.0,32.7167,32.7558,32.6776,32.7362,103100.0
2014-12-15 13:35:00,33.48,33.54,33.46,33.46,93300.0,32.7265,32.7851,32.7069,32.7069,93300.0
2014-12-15 13:40:00,33.46,33.5,33.42,33.43,75200.0,32.7069,32.746,32.6678,32.6776,75200.0
2014-12-15 13:45:00,33.43,33.43,33.31,33.33,130300.0,32.6776,32.6776,32.5603,32.5798,130300.0
2014-12-15 13:50:00,33.34,33.4,33.31,33.38,111500.0,32.5896,32.6483,32.5603,32.6287,111500.0
2014-12-15 13:55:00,33.38,33.43,33.36,33.39,66500.0,32.6287,32.6776,32.6092,32.6385,66500.0
2014-12-15 14:00:00,33.38,33.44,33.34,33.34,113800.0,32.6287,32.6874,32.5896,32.5896,113800.0
2014-12-15 14:05:00,33.35,33.36,33.3,33.3,120300.0,32.5994,32.6092,32.5505,32.5505,120300.0
2014-12-15 14:10:00,33.31,33.32,33.25,33.29,229900.0,32.5603,32.5701,32.5016,32.5407,229900.0
2014-12-15 14:15:00,33.29,33.33,33.26,33.33,96000.0,32.5407,32.5798,32.5114,32.5798,96000.0
2014-12-15 14:20:00,33.31,33.58,33.29,33.58,259700.0,32.5603,32.8242,32.5407,32.8242,259700.0
2014-12-15 14:25:00,33.58,33.62,33.49,33.53,314900.0,32.8242,32.8633,32.7362,32.7753,314900.0
2014-12-15 14:30:00,33.54,33.55,33.41,33.41,272400.0,32.7851,32.7949,32.658,32.658,272400.0
2014-12-15 14:35:00,33.4,33.57,33.39,33.49,247300.0,32.6483,32.8144,32.6385,32.7362,247300.0
2014-12-15 14:40:00,33.5,33.55,33.36,33.38,149400.0,32.746,32.7949,32.6092,32.6287,149400.0
2014-12-15 14:45:00,33.38,33.49,33.37,33.45,151900.0,32.6287,32.7362,32.6189,32.6971,151900.0
2014-12-15 14:50:00,33.44,33.49,33.38,33.48,145600.0,32.6874,32.7362,32.6287,32.7265,145600.0
2014-12-15 14:55:00,33.47,33.53,33.45,33.5,120800.0,32.7167,32.7753,32.6971,32.746,120800.0
2014-12-15 15:00:00,33.5,33.58,33.47,33.5,203900.0,32.746,32.8242,32.7167,32.746,203900.0
2014-12-15 15:05:00,33.5,33.58,33.46,33.54,233600.0,32.746,32.8242,32.7069,32.7851,233600.0
2014-12-15 15:10:00,33.55,33.6,33.49,33.51,237200.0,32.7949,32.8438,32.7362,32.7558,237200.0
2014-12-15 15:15:00,33.51,33.51,33.43,33.48,168300.0,32.7558,32.7558,32.6776,32.7265,168300.0
2014-12-15 15:20:00,33.48,33.52,33.44,33.49,199500.0,32.7265,32.7656,32.6874,32.7362,199500.0
2014-12-15 15:25:00,33.49,33.53,33.42,33.43,167300.0,32.7362,32.7753,32.6678,32.6776,167300.0
2014-12-15 15:30:00,33.42,33.45,33.37,33.44,198800.0,32.6678,32.6971,32.6189,32.6874,198800.0
2014-12-15 15:35:00,33.44,33.59,33.44,33.52,377500.0,32.6874,32.834,32.6874,32.7656,377500.0
2014-12-15 15:40:00,33.51,33.55,33.49,33.54,287900.0,32.7558,32.7949,32.7362,32.7851,287900.0
2014-12-15 15:45:00,33.54,33.57,33.49,33.54,449600.0,32.7851,32.8144,32.7362,32.7851,449600.0
2014-12-15 15:50:00,33.54,33.54,33.47,33.48,435400.0,32.7851,32.7851,32.7167,32.7265,435400.0
2014-12-15 15:55:00,33.48,33.52,33.32,33.35,805900.0,32.7265,32.7656,32.5701,32.5994,805900.0
2014-12-16 09:30:00,32.9,32.9,32.37,32.75,1503200.0,32.1595,32.1595,31.6414,32.0129,1503200.0
2014-12-16 09:35:00,32.74,32.82,32.65,32.7,990600.0,32.0031,32.0813,31.9151,31.964,990600.0
2014-12-16 09:40:00,32.7,32.77,32.53,32.58,1296000.0,31.964,32.0324,31.7978,31.8467,1296000.0
2014-12-16 09:45:00,32.59,32.95,32.56,32.93,742200.0,31.8565,32.2084,31.8272,32.1888,742200.0
2014-12-16 09:50:00,32.93,33.01,32.81,32.96,624900.0,32.1888,32.267,32.0715,32.2182,624900.0
2014-12-16 09:55:00,32.97,33.01,32.92,32.93,377600.0,32.2279,32.267,32.1791,32.1888,377600.0
2014-12-16 10:00:00,32.92,32.97,32.66,32.84,630100.0,32.1791,32.2279,31.9249,32.1009,630100.0
2014-12-16 10:05:00,32.84,32.92,32.68,32.75,309600.0,32.1009,32.1791,31.9445,32.0129,309600.0
2014-12-16 10:10:00,32.76,32.8,32.67,32.67,314100.0,32.0227,32.0618,31.9347,31.9347,314100.0
2014-12-16 10:15:00,32.67,33.0,32.65,32.98,433100.0,31.9347,32.2573,31.9151,32.2377,433100.0
2014-12-16 10:20:00,32.98,33.0,32.97,33.0,401800.0,32.2377,32.2573,32.2279,32.2573,401800.0
2014-12-16 10:25:00,32.99,33.01,32.89,32.98,317000.0,32.2475,32.267,32.1497,32.2377,317000.0
2014-12-16 10:30:00,32.98,33.01,32.87,32.88,246200.0,32.2377,32.267,32.1302,32.14,246200.0
2014-12-16 10:35:00,32.88,32.93,32.83,32.86,279000.0,32.14,32.1888,32.0911,32.1204,279000.0
2014-12-16 10:40:00,32.86,32.89,32.77,32.89,167300.0,32.1204,32.1497,32.0324,32.1497,167300.0
2014-12-16 10:45:00,32.89,32.89,32.75,32.75,398700.0,32.1497,32.1497,32.0129,32.0129,398700.0
2014-12-16 10:50:00,32.76,32.87,32.74,32.86,310900.0,32.0227,32.1302,32.0031,32.1204,310900.0
2014-12-16 10:55:00,32.86,32.99,32.85,32.93,335600.0,32.1204,32.2475,32.1106,32.1888,335600.0
2014-12-16 11:00:00,32.94,32.97,32.86,32.9,159500.0,32.1986,32.2279,32.1204,32.1595,159500.0
2014-12-16 11:05:00,32.9,32.93,32.84,32.87,161400.0,32.1595,32.1888,32.1009,32.1302,161400.0
2014-12-16 11:10:00,32.86,32.97,32.85,32.97,161800.0,32.1204,32.2279,32.1106,32.2279,161800.0
2014-12-16 11:15:00,32.97,33.14,32.96,33.14,238700.0,32.2279,32.3941,32.2182,32.3941,238700.0
2014-12-16 11:20:00,33.14,33.25,33.13,33.24,349400.0,32.3941,32.5016,32.3843,32.4919,349400.0
2014-12-16 11:25:00,33.25,33.45,33.22,33.37,334900.0,32.5016,32.6971,32.4723,32.6189,334900.0
2014-12-16 11:30:00,33.37,33.59,33.36,33.5,366900.0,32.6189,32.834,32.6092,32.746,366900.0
2014-12-16 11:35:00,33.51,33.56,33.43,33.49,238500.0,32.7558,32.8047,32.6776,32.7362,238500.0
2014-12-16 11:40:00,33.49,33.64,33.49,33.6,310900.0,32.7362,32.8828,32.7362,32.8438,310900.0
2014-12-16 11:45:00,33.61,33.79,33.59,33.78,406300.0,32.8535,33.0295,32.834,33.0197,406300.0
2014-12-16 11:50:00,33.78,33.83,33.69,33.7,169100.0,33.0197,33.0686,32.9317,32.9415,169100.0
2014-12-16 11:55:00,33.7,33.71,33.55,33.59,250700.0,32.9415,32.9513,32.7949,32.834,250700.0
2014-12-16 12:00:00,33.59,33.7,33.59,33.67,228500.0,32.834,32.9415,32.834,32.9122,228500.0
2014-12-16 12:05:00,33.67,33.74,33.65,33.68,149300.0,32.9122,32.9806,32.8926,32.9219,149300.0
2014-12-16 12:10:00,33.68,33.78,33.66,33.67,122200.0,32.9219,33.0197,32.9024,32.9122,122200.0
2014-12-16 12:15:00,33.67,33.73,33.65,33.67,129300.0,32.9122,32.9708,32.8926,32.9122,129300.0
2014-12-16 12:20:00,33.66,33.67,33.55,33.59,175000.0,32.9024,32.9122,32.7949,32.834,175000.0
2014-12-16 12:25:00,33.6,33.69,33.59,33.68,133500.0,32.8438,32.9317,32.834,32.9219,133500.0
2014-12-16 12:30:00,33.68,33.78,33.65,33.75,309900.0,32.9219,33.0197,32.8926,32.9904,309900.0
2014-12-16 12:35:00,33.75,33.88,33.72,33.83,436900.0,32.9904,33.1174,32.961,33.0686,436900.0
2014-12-16 12:40:00,33.84,33.87,33.74,33.75,247000.0,33.0783,33.1077,32.9806,32.9904,247000.0
2014-12-16 12:45:00,33.75,33.83,33.69,33.81,247200.0,32.9904,33.0686,32.9317,33.049,247200.0
2014-12-16 12:50:00,33.81,33.92,33.79,33.85,188400.0,33.049,33.1565,33.0295,33.0881,188400.0
2014-12-16 12:55:00,33.84,33.89,33.79,33.79,171700.0,33.0783,33.1272,33.0295,33.0295,171700.0
2014-12-16 13:00:00,33.79,33.84,33.76,33.8,198700.0,33.0295,33.0783,33.0001,33.0392,198700.0
2014-12-16 13:05:00,33.8,33.8,33.52,33.56,226400.0,33.0392,33.0392,32.7656,32.8047,226400.0
2014-12-16 13:10:00,33.57,33.57,33.3,33.34,426400.0,32.8144,32.8144,32.5505,32.5896,426400.0
2014-12-16 13:15:00,33.34,33.43,33.2,33.3,342200.0,32.5896,32.6776,32.4528,32.5505,342200.0
2014-12-16 13:20:00,33.3,33.39,33.28,33.3,87500.0,32.5505,32.6385,32.531,32.5505,87500.0
2014-12-16 13:25:00,33.29,33.38,33.25,33.36,101900.0,32.5407,32.6287,32.5016,32.6092,101900.0
2014-12-16 13:30:00,33.35,33.35,33.23,33.31,175600.0,32.5994,32.5994,32.4821,32.5603,175600.0
2014-12-16 13:35:00,33.33,33.41,33.32,33.39,119900.0,32.5798,32.658,32.5701,32.6385,119900.0
2014-12-16 13:40:00,33.39,33.5,33.36,33.49,139900.0,32.6385,32.746,32.6092,32.7362,139900.0
2014-12-16 13:45:00,33.5,33.5,33.36,33.43,101700.0,32.746,32.746,32.6092,32.6776,101700.0
2014-12-16 13:50:00,33.43,33.6,33.43,33.52,169900.0,32.6776,32.8438,32.6776,32.7656,169900.0
2014-12-16 13:55:00,33.52,33.59,33.5,33.52,163400.0,32.7656,32.834,32.746,32.7656,163400.0
2014-12-16 14:00:00,33.52,33.6,33.47,33.49,137200.0,32.7656,32.8438,32.7167,32.7362,137200.0
2014-12-16 14:05:00,33.5,33.6,33.48,33.57,185300.0,32.746,32.8438,32.7265,32.8144,185300.0
2014-12-16 14:10:00,33.57,33.62,33.52,33.6,102700.0,32.8144,32.8633,32.7656,32.8438,102700.0
2014-12-16 14:15:00,33.6,33.62,33.52,33.6,193000.0,32.8438,32.8633,32.7656,32.8438,193000.0
2014-12-16 14:20:00,33.61,33.67,33.55,33.57,173400.0,32.8535,32.9122,32.7949,32.8144,173400.0
2014-12-16 14:25:00,33.57,33.65,33.55,33.61,85900.0,32.8144,32.8926,32.7949,32.8535,85900.0
2014-12-16 14:30:00,33.61,33.68,33.58,33.59,136300.0,32.8535,32.9219,32.8242,32.834,136300.0
2014-12-16 14:35:00,33.59,33.65,33.56,33.64,100500.0,32.834,32.8926,32.8047,32.8828,100500.0
2014-12-16 14:40:00,33.65,33.7,33.61,33.63,80400.0,32.8926,32.9415,32.8535,32.8731,80400.0
2014-12-16 14:45:00,33.62,33.65,33.56,33.59,131800.0,32.8633,32.8926,32.8047,32.834,131800.0
2014-12-16 14:50:00,33.59,33.6,33.4,33.49,188700.0,32.834,32.8438,32.6483,32.7362,188700.0
2014-12-16 14:55:00,33.48,33.53,33.45,33.48,120400.0,32.7265,32.7753,32.6971,32.7265,120400.0
2014-12-16 15:00:00,33.48,33.55,33.4,33.53,171900.0,32.7265,32.7949,32.6483,32.7753,171900.0
2014-12-16 15:05:00,33.52,33.57,33.4,33.48,164700.0,32.7656,32.8144,32.6483,32.7265,164700.0
2014-12-16 15:10:00,33.47,33.5,33.38,33.38,148900.0,32.7167,32.746,32.6287,32.6287,148900.0
2014-12-16 15:15:00,33.38,33.42,33.34,33.37,262700.0,32.6287,32.6678,32.5896,32.6189,262700.0
2014-12-16 15:20:00,33.37,33.42,33.28,33.3,174600.0,32.6189,32.6678,32.531,32.5505,174600.0
2014-12-16 15:25:00,33.3,33.33,33.23,33.25,177300.0,32.5505,32.5798,32.4821,32.5016,177300.0
2014-12-16 15:30:00,33.25,33.4,33.19,33.33,355300.0,32.5016,32.6483,32.443,32.5798,355300.0
2014-12-16 15:35:00,33.32,33.34,33.14,33.16,328800.0,32.5701,32.5896,32.3941,32.4137,328800.0
2014-12-16 15:40:00,33.16,33.18,33.02,33.03,376000.0,32.4137,32.4332,32.2768,32.2866,376000.0
2014-12-16 15:45:00,33.03,33.19,33.02,33.14,315000.0,32.2866,32.443,32.2768,32.3941,315000.0
2014-12-16 15:50:00,33.14,33.14,32.96,33.04,554400.0,32.3941,32.3941,32.2182,32.2964,554400.0
2014-12-16 15:55:00,33.05,33.05,32.87,32.91,756000.0,32.3061,32.3061,32.1302,32.1693,756000.0
2014-12-17 09:30:00,33.08,33.09,32.59,32.68,579500.0,32.3355,32.3452,31.8565,31.9445,579500.0
2014-12-17 09:35:00,32.67,32.82,32.5,32.7,579600.0,31.9347,32.0813,31.7685,31.964,579600.0
2014-12-17 09:40:00,32.68,32.85,32.53,32.78,374100.0,31.9445,32.1106,31.7978,32.0422,374100.0
2014-12-17 09:45:00,32.77,32.9,32.74,32.83,429700.0,32.0324,32.1595,32.0031,32.0911,429700.0
2014-12-17 09:50:00,32.82,32.87,32.75,32.81,481700.0,32.0813,32.1302,32.0129,32.0715,481700.0
2014-12-17 09:55:00,32.82,32.87,32.76,32.82,208200.0,32.0813,32.1302,32.0227,32.0813,208200.0
2014-12-17 10:00:00,32.82,32.94,32.78,32.94,294700.0,32.0813,32.1986,32.0422,32.1986,294700.0
2014-12-17 10:05:00,32.93,32.94,32.8,32.81,168200.0,32.1888,32.1986,32.0618,32.0715,168200.0
2014-12-17 10:10:00,32.82,33.04,32.81,33.03,345900.0,32.0813,32.2964,32.0715,32.2866,345900.0
2014-12-17 10:15:00,33.04,33.04,32.84,33.04,171100.0,32.2964,32.2964,32.1009,32.2964,171100.0
2014-12-17 10:20:00,33.05,33.06,32.94,32.98,316600.0,32.3061,32.3159,32.1986,32.2377,316600.0
2014-12-17 10:25:00,32.98,33.04,32.95,33.02,226300.0,32.2377,32.2964,32.2084,32.2768,226300.0
2014-12-17 10:30:00,33.01,33.18,32.98,33.14,353900.0,32.267,32.4332,32.2377,32.3941,353900.0
2014-12-17 10:35:00,33.14,33.15,33.05,33.15,244800.0,32.3941,32.4039,32.3061,32.4039,244800.0
2014-12-17 10:40:00,33.14,33.24,33.12,33.15,357500.0,32.3941,32.4919,32.3746,32.4039,357500.0
2014-12-17 10:45:00,33.15,33.19,33.1,33.16,222800.0,32.4039,32.443,32.355,32.4137,222800.0
2014-12-17 10:50:00,33.17,33.2,33.1,33.14,223800.0,32.4234,32.4528,32.355,32.3941,223800.0
2014-12-17 10:55:00,33.14,33.14,33.03,33.04,185600.0,32.3941,32.3941,32.2866,32.2964,185600.0
2014-12-17 11:00:00,33.05,33.11,33.02,33.11,87800.0,32.3061,32.3648,32.2768,32.3648,87800.0
2014-12-17 11:05:00,33.11,33.12,32.97,32.98,130000.0,32.3648,32.3746,32.2279,32.2377,130000.0
2014-12-17 11:10:00,32.98,33.01,32.91,32.92,121500.0,32.2377,32.267,32.1693,32.1791,121500.0
2014-12-17 11:15:00,32.91,33.02,32.89,33.0,129200.0,32.1693,32.2768,32.1497,32.2573,129200.0
2014-12-17 11:20:00,33.0,33.09,32.96,33.09,73800.0,32.2573,32.3452,32.2182,32.3452,73800.0
2014-12-17 11:25:00,33.1,33.18,33.06,33.1,135000.0,32.355,32.4332,32.3159,32.355,135000.0
2014-12-17 11:30:00,33.11,33.19,33.1,33.12,135000.0,32.3648,32.443,32.355,32.3746,135000.0
2014-12-17 11:35:00,33.12,33.28,33.11,33.25,158300.0,32.3746,32.531,32.3648,32.5016,158300.0
2014-12-17 11:40:00,33.24,33.31,33.22,33.25,182800.0,32.4919,32.5603,32.4723,32.5016,182800.0
2014-12-17 11:45:00,33.25,33.3,33.21,33.21,157400.0,32.5016,32.5505,32.4625,32.4625,157400.0
2014-12-17 11:50:00,33.21,33.26,33.17,33.25,169200.0,32.4625,32.5114,32.4234,32.5016,169200.0
2014-12-17 11:55:00,33.25,33.35,33.24,33.29,123200.0,32.5016,32.5994,32.4919,32.5407,123200.0
2014-12-17 12:00:00,33.29,33.31,33.23,33.24,106500.0,32.5407,32.5603,32.4821,32.4919,106500.0
2014-12-17 12:05:00,33.24,33.25,33.12,33.22,148800.0,32.4919,32.5016,32.3746,32.4723,148800.0
2014-12-17 12:10:00,33.23,33.23,33.12,33.17,111800.0,32.4821,32.4821,32.3746,32.4234,111800.0
2014-12-17 12:15:00,33.16,33.2,33.14,33.17,161600.0,32.4137,32.4528,32.3941,32.4234,161600.0
2014-12-17 12:20:00,33.17,33.2,33.07,33.07,145200.0,32.4234,32.4528,32.3257,32.3257,145200.0
2014-12-17 12:25:00,33.07,33.12,33.02,33.06,125700.0,32.3257,32.3746,32.2768,32.3159,125700.0
2014-12-17 12:30:00,33.06,33.08,33.0,33.01,114300.0,32.3159,32.3355,32.2573,32.267,114300.0
2014-12-17 12:35:00,33.02,33.03,32.95,32.96,107000.0,32.2768,32.2866,32.2084,32.2182,107000.0
2014-12-17 12:40:00,32.95,33.05,32.94,32.99,225500.0,32.2084,32.3061,32.1986,32.2475,225500.0
2014-12-17 12:45:00,33.0,33.0,32.94,32.94,86200.0,32.2573,32.2573,32.1986,32.1986,86200.0
2014-12-17 12:50:00,32.95,33.02,32.94,32.95,134300.0,32.2084,32.2768,32.1986,32.2084,134300.0
2014-12-17 12:55:00,32.94,32.97,32.85,32.85,141600.0,32.1986,32.2279,32.1106,32.1106,141600.0
2014-12-17 13:00:00,32.85,32.92,32.84,32.87,107000.0,32.1106,32.1791,32.1009,32.1302,107000.0
2014-12-17 13:05:00,32.87,32.91,32.85,32.88,65000.0,32.1302,32.1693,32.1106,32.14,65000.0
2014-12-17 13:10:00,32.87,32.9,32.86,32.9,56800.0,32.1302,32.1595,32.1204,32.1595,56800.0
2014-12-17 13:15:00,32.89,32.93,32.83,32.85,175900.0,32.1497,32.1888,32.0911,32.1106,175900.0
2014-12-17 13:20:00,32.86,32.87,32.8,32.8,77100.0,32.1204,32.1302,32.0618,32.0618,77100.0
2014-12-17 13:25:00,32.8,32.82,32.76,32.82,123500.0,32.0618,32.0813,32.0227,32.0813,123500.0
2014-12-17 13:30:00,32.82,32.84,32.78,32.79,92800.0,32.0813,32.1009,32.0422,32.052,92800.0
2014-12-17 13:35:00,32.79,32.83,32.77,32.82,107900.0,32.052,32.0911,32.0324,32.0813,107900.0
2014-12-17 13:40:00,32.82,32.86,32.8,32.85,94300.0,32.0813,32.1204,32.0618,32.1106,94300.0
2014-12-17 13:45:00,32.84,32.85,32.75,32.81,144200.0,32.1009,32.1106,32.0129,32.0715,144200.0
2014-12-17 13:50:00,32.8,32.86,32.8,32.82,78400.0,32.0618,32.1204,32.0618,32.0813,78400.0
2014-12-17 13:55:00,32.81,32.87,32.79,32.87,155300.0,32.0715,32.1302,32.052,32.1302,155300.0
2014-12-17 14:00:00,32.87,33.27,32.82,33.14,438500.0,32.1302,32.5212,32.0813,32.3941,438500.0
2014-12-17 14:05:00,33.17,33.28,33.1,33.21,389100.0,32.4234,32.531,32.355,32.4625,389100.0
2014-12-17 14:10:00,33.21,33.55,33.2,33.47,623100.0,32.4625,32.7949,32.4528,32.7167,623100.0
2014-12-17 14:15:00,33.47,33.49,33.37,33.41,245900.0,32.7167,32.7362,32.6189,32.658,245900.0
2014-12-17 14:20:00,33.4,33.5,33.36,33.49,268200.0,32.6483,32.746,32.6092,32.7362,268200.0
2014-12-17 14:25:00,33.5,33.57,33.49,33.54,240500.0,32.746,32.8144,32.7362,32.7851,240500.0
2014-12-17 14:30:00,33.54,33.57,33.43,33.49,379200.0,32.7851,32.8144,32.6776,32.7362,379200.0
2014-12-17 14:35:00,33.5,33.55,33.44,33.48,322400.0,32.746,32.7949,32.6874,32.7265,322400.0
2014-12-17 14:40:00,33.48,33.49,33.29,33.45,464600.0,32.7265,32.7362,32.5407,32.6971,464600.0
2014-12-17 14:45:00,33.45,33.48,33.32,33.36,304400.0,32.6971,32.7265,32.5701,32.6092,304400.0
2014-12-17 14:50:00,33.35,33.47,33.31,33.47,166700.0,32.5994,32.7167,32.5603,32.7167,166700.0
2014-12-17 14:55:00,33.48,33.5,33.32,33.37,147400.0,32.7265,32.746,32.5701,32.6189,147400.0
2014-12-17 15:00:00,33.37,33.37,33.16,33.27,287000.0,32.6189,32.6189,32.4137,32.5212,287000.0
2014-12-17 15:05:00,33.27,33.33,33.23,33.28,133900.0,32.5212,32.5798,32.4821,32.531,133900.0
2014-12-17 15:10:00,33.29,33.44,33.28,33.44,177700.0,32.5407,32.6874,32.531,32.6874,177700.0
2014-12-17 15:15:00,33.42,33.53,33.37,33.53,162800.0,32.6678,32.7753,32.6189,32.7753,162800.0
2014-12-17 15:20:00,33.53,33.55,33.42,33.46,170400.0,32.7753,32.7949,32.6678,32.7069,170400.0
2014-12-17 15:25:00,33.46,33.69,33.46,33.65,253800.0,32.7069,32.9317,32.7069,32.8926,253800.0
2014-12-17 15:30:00,33.64,33.73,33.61,33.63,266600.0,32.8828,32.9708,32.8535,32.8731,266600.0
2014-12-17 15:35:00,33.64,33.71,33.59,33.7,168400.0,32.8828,32.9513,32.834,32.9415,168400.0
2014-12-17 15:40:00,33.7,33.8,33.69,33.77,299400.0,32.9415,33.0392,32.9317,33.0099,299400.0
2014-12-17 15:45:00,33.77,33.88,33.76,33.87,301500.0,33.0099,33.1174,33.0001,33.1077,301500.0
2014-12-17 15:50:00,33.87,33.9,33.77,33.79,469800.0,33.1077,33.137,33.0099,33.0295,469800.0
2014-12-17 15:55:00,33.78,33.85,33.77,33.83,627600.0,33.0197,33.0881,33.0099,33.0686,627600.0
2014-12-18 09:30:00,34.62,34.74,34.46,34.54,743700.0,33.8408,33.9581,33.6844,33.7626,743700.0
2014-12-18 09:35:00,34.55,34.57,34.47,34.49,417800.0,33.7724,33.7919,33.6942,33.7137,417800.0
2014-12-18 09:40:00,34.49,34.55,34.41,34.52,397800.0,33.7137,33.7724,33.6355,33.743,397800.0
2014-12-18 09:45:00,34.53,34.63,34.51,34.61,381500.0,33.7528,33.8506,33.7333,33.831,381500.0
2014-12-18 09:50:00,34.6,34.66,34.55,34.64,308200.0,33.8212,33.8799,33.7724,33.8603,308200.0
2014-12-18 09:55:00,34.64,34.73,34.63,34.72,291700.0,33.8603,33.9483,33.8506,33.9385,291700.0
2014-12-18 10:00:00,34.71,34.73,34.57,34.73,173600.0,33.9288,33.9483,33.7919,33.9483,173600.0
2014-12-18 10:05:00,34.73,34.79,34.65,34.68,584900.0,33.9483,34.007,33.8701,33.8994,584900.0
2014-12-18 10:10:00,34.68,34.7,34.57,34.59,499800.0,33.8994,33.919,33.7919,33.8115,499800.0
2014-12-18 10:15:00,34.59,34.65,34.53,34.53,306500.0,33.8115,33.8701,33.7528,33.7528,306500.0
2014-12-18 10:20:00,34.53,34.58,34.46,34.47,307100.0,33.7528,33.8017,33.6844,33.6942,307100.0
2014-12-18 10:25:00,34.47,34.5,34.41,34.43,280000.0,33.6942,33.7235,33.6355,33.6551,280000.0
2014-12-18 10:30:00,34.42,34.48,34.33,34.44,297500.0,33.6453,33.7039,33.5573,33.6648,297500.0
2014-12-18 10:35:00,34.44,34.46,34.38,34.38,271200.0,33.6648,33.6844,33.6062,33.6062,271200.0
2014-12-18 10:40:00,34.38,34.43,34.34,34.39,210000.0,33.6062,33.6551,33.5671,33.616,210000.0
2014-12-18 10:45:00,34.38,34.44,34.31,34.42,169000.0,33.6062,33.6648,33.5378,33.6453,169000.0
2014-12-18 10:50:00,34.42,34.48,34.4,34.43,105200.0,33.6453,33.7039,33.6257,33.6551,105200.0
2014-12-18 10:55:00,34.43,34.45,34.39,34.39,60800.0,33.6551,33.6746,33.616,33.616,60800.0
2014-12-18 11:00:00,34.39,34.4,34.27,34.36,241400.0,33.616,33.6257,33.4987,33.5866,241400.0
2014-12-18 11:05:00,34.36,34.36,34.28,34.3,193400.0,33.5866,33.5866,33.5084,33.528,193400.0
2014-12-18 11:10:00,34.3,34.33,34.26,34.27,142100.0,33.528,33.5573,33.4889,33.4987,142100.0
2014-12-18 11:15:00,34.26,34.36,34.23,34.35,138400.0,33.4889,33.5866,33.4596,33.5769,138400.0
2014-12-18 11:20:00,34.35,34.38,34.3,34.32,121500.0,33.5769,33.6062,33.528,33.5475,121500.0
2014-12-18 11:25:00,34.32,34.34,34.25,34.27,107600.0,33.5475,33.5671,33.4791,33.4987,107600.0
2014-12-18 11:30:00,34.28,34.28,34.12,34.14,217800.0,33.5084,33.5084,33.352,33.3716,217800.0
2014-12-18 11:35:00,34.14,34.18,34.11,34.17,143400.0,33.3716,33.4107,33.3423,33.4009,143400.0
2014-12-18 11:40:00,34.17,34.21,34.13,34.13,149900.0,33.4009,33.44,33.3618,33.3618,149900.0
2014-12-18 11:45:00,34.13,34.15,34.1,34.11,142200.0,33.3618,33.3814,33.3325,33.3423,142200.0
2014-12-18 11:50:00,34.1,34.21,34.05,34.21,246600.0,33.3325,33.44,33.2836,33.44,246600.0
2014-12-18 11:55:00,34.2,34.24,34.14,34.24,130400.0,33.4302,33.4693,33.3716,33.4693,130400.0
2014-12-18 12:00:00,34.24,34.24,34.15,34.18,184800.0,33.4693,33.4693,33.3814,33.4107,184800.0
2014-12-18 12:05:00,34.18,34.21,34.17,34.18,93300.0,33.4107,33.44,33.4009,33.4107,93300.0
2014-12-18 12:10:00,34.18,34.23,34.17,34.19,83200.0,33.4107,33.4596,33.4009,33.4205,83200.0
2014-12-18 12:15:00,34.19,34.25,34.19,34.22,65000.0,33.4205,33.4791,33.4205,33.4498,65000.0
2014-12-18 12:20:00,34.22,34.22,34.09,34.19,107100.0,33.4498,33.4498,33.3227,33.4205,107100.0
2014-12-18 12:25:00,34.19,34.31,34.18,34.27,225800.0,33.4205,33.5378,33.4107,33.4987,225800.0
2014-12-18 12:30:00,34.27,34.29,34.23,34.25,188900.0,33.4987,33.5182,33.4596,33.4791,188900.0
2014-12-18 12:35:00,34.25,34.28,34.22,34.25,100500.0,33.4791,33.5084,33.4498,33.4791,100500.0
2014-12-18 12:40:00,34.25,34.29,34.24,34.28,61500.0,33.4791,33.5182,33.4693,33.5084,61500.0
2014-12-18 12:45:00,34.27,34.39,34.26,34.39,201900.0,33.4987,33.616,33.4889,33.616,201900.0
2014-12-18 12:50:00,34.4,34.46,34.36,34.39,174900.0,33.6257,33.6844,33.5866,33.616,174900.0
2014-12-18 12:55:00,34.39,34.41,34.37,34.4,216000.0,33.616,33.6355,33.5964,33.6257,216000.0
2014-12-18 13:00:00,34.41,34.41,34.35,34.35,184700.0,33.6355,33.6355,33.5769,33.5769,184700.0
2014-12-18 13:05:00,34.37,34.38,34.35,34.37,81400.0,33.5964,33.6062,33.5769,33.5964,81400.0
2014-12-18 13:10:00,34.38,34.45,34.34,34.45,175700.0,33.6062,33.6746,33.5671,33.6746,175700.0
2014-12-18 13:15:00,34.44,34.57,34.43,34.5,314800.0,33.6648,33.7919,33.6551,33.7235,314800.0
2014-12-18 13:20:00,34.5,34.57,34.5,34.57,208800.0,33.7235,33.7919,33.7235,33.7919,208800.0
2014-12-18 13:25:00,34.57,34.58,34.46,34.53,315500.0,33.7919,33.8017,33.6844,33.7528,315500.0
2014-12-18 13:30:00,34.52,34.55,34.48,34.53,65200.0,33.743,33.7724,33.7039,33.7528,65200.0
2014-12-18 13:35:00,34.52,34.53,34.46,34.47,98700.0,33.743,33.7528,33.6844,33.6942,98700.0
2014-12-18 13:40:00,34.47,34.47,34.41,34.44,150100.0,33.6942,33.6942,33.6355,33.6648,150100.0
2014-12-18 13:45:00,34.44,34.45,34.41,34.42,66400.0,33.6648,33.6746,33.6355,33.6453,66400.0
2014-12-18 13:50:00,34.42,34.43,34.38,34.4,108400.0,33.6453,33.6551,33.6062,33.6257,108400.0
2014-12-18 13:55:00,34.39,34.41,34.36,34.37,58900.0,33.616,33.6355,33.5866,33.5964,58900.0
2014-12-18 14:00:00,34.37,34.38,34.3,34.32,97800.0,33.5964,33.6062,33.528,33.5475,97800.0
2014-12-18 14:05:00,34.32,34.38,34.31,34.37,112100.0,33.5475,33.6062,33.5378,33.5964,112100.0
2014-12-18 14:10:00,34.37,34.38,34.31,34.34,69200.0,33.5964,33.6062,33.5378,33.5671,69200.0
2014-12-18 14:15:00,34.34,34.46,34.32,34.42,118400.0,33.5671,33.6844,33.5475,33.6453,118400.0
2014-12-18 14:20:00,34.42,34.43,34.33,34.34,64000.0,33.6453,33.6551,33.5573,33.5671,64000.0
2014-12-18 14:25:00,34.34,34.39,34.33,34.34,133100.0,33.5671,33.616,33.5573,33.5671,133100.0
2014-12-18 14:30:00,34.34,34.38,34.28,34.38,147200.0,33.5671,33.6062,33.5084,33.6062,147200.0
2014-12-18 14:35:00,34.37,34.38,34.31,34.34,134300.0,33.5964,33.6062,33.5378,33.5671,134300.0
2014-12-18 14:40:00,34.33,34.33,34.27,34.29,219300.0,33.5573,33.5573,33.4987,33.5182,219300.0
2014-12-18 14:45:00,34.28,34.31,34.22,34.26,226200.0,33.5084,33.5378,33.4498,33.4889,226200.0
2014-12-18 14:50:00,34.26,34.37,34.24,34.34,159900.0,33.4889,33.5964,33.4693,33.5671,159900.0
2014-12-18 14:55:00,34.36,34.42,34.32,34.36,161000.0,33.5866,33.6453,33.5475,33.5866,161000.0
2014-12-18 15:00:00,34.36,34.43,34.31,34.37,124300.0,33.5866,33.6551,33.5378,33.5964,124300.0
2014-12-18 15:05:00,34.38,34.44,34.35,34.39,166500.0,33.6062,33.6648,33.5769,33.616,166500.0
2014-12-18 15:10:00,34.39,34.47,34.38,34.46,181500.0,33.616,33.6942,33.6062,33.6844,181500.0
2014-12-18 15:15:00,34.46,34.46,34.37,34.4,132600.0,33.6844,33.6844,33.5964,33.6257,132600.0
2014-12-18 15:20:00,34.4,34.41,34.3,34.34,182300.0,33.6257,33.6355,33.528,33.5671,182300.0
2014-12-18 15:25:00,34.34,34.39,34.31,34.36,100400.0,33.5671,33.616,33.5378,33.5866,100400.0
2014-12-18 15:30:00,34.36,34.42,34.33,34.34,199400.0,33.5866,33.6453,33.5573,33.5671,199400.0
2014-12-18 15:35:00,34.34,34.37,34.32,34.33,134300.0,33.5671,33.5964,33.5475,33.5573,134300.0
2014-12-18 15:40:00,34.33,34.47,34.32,34.44,271100.0,33.5573,33.6942,33.5475,33.6648,271100.0
2014-12-18 15:45:00,34.44,34.47,34.4,34.45,265900.0,33.6648,33.6942,33.6257,33.6746,265900.0
2014-12-18 15:50:00,34.45,34.45,34.39,34.4,465100.0,33.6746,33.6746,33.616,33.6257,465100.0
2014-12-18 15:55:00,34.41,34.46,34.4,34.45,765300.0,33.6355,33.6844,33.6257,33.6746,765300.0
2014-12-19 09:30:00,34.87,34.87,34.15,34.2,2637800.0,34.0852,34.0852,33.3814,33.4302,2637800.0
2014-12-19 09:35:00,34.2,34.39,34.13,34.35,257700.0,33.4302,33.616,33.3618,33.5769,257700.0
2014-12-19 09:40:00,34.34,34.36,34.25,34.28,177400.0,33.5671,33.5866,33.4791,33.5084,177400.0
2014-12-19 09:45:00,34.28,34.34,34.19,34.25,326000.0,33.5084,33.5671,33.4205,33.4791,326000.0
2014-12-19 09:50:00,34.25,34.29,34.19,34.27,210400.0,33.4791,33.5182,33.4205,33.4987,210400.0
2014-12-19 09:55:00,34.26,34.46,34.26,34.46,105900.0,33.4889,33.6844,33.4889,33.6844,105900.0
2014-12-19 10:00:00,34.46,34.52,34.41,34.45,194300.0,33.6844,33.743,33.6355,33.6746,194300.0
2014-12-19 10:05:00,34.45,34.55,34.42,34.52,152900.0,33.6746,33.7724,33.6453,33.743,152900.0
2014-12-19 10:10:00,34.52,34.58,34.47,34.56,288900.0,33.743,33.8017,33.6942,33.7821,288900.0
2014-12-19 10:15:00,34.56,34.57,34.46,34.5,193100.0,33.7821,33.7919,33.6844,33.7235,193100.0
2014-12-19 10:20:00,34.49,34.52,34.46,34.49,100800.0,33.7137,33.743,33.6844,33.7137,100800.0
2014-12-19 10:25:00,34.49,34.54,34.47,34.52,122500.0,33.7137,33.7626,33.6942,33.743,122500.0
2014-12-19 10:30:00,34.52,34.53,34.42,34.46,88300.0,33.743,33.7528,33.6453,33.6844,88300.0
2014-12-19 10:35:00,34.47,34.47,34.42,34.43,82100.0,33.6942,33.6942,33.6453,33.6551,82100.0
2014-12-19 10:40:00,34.43,34.46,34.42,34.45,160900.0,33.6551,33.6844,33.6453,33.6746,160900.0
2014-12-19 10:45:00,34.45,34.45,34.37,34.38,82500.0,33.6746,33.6746,33.5964,33.6062,82500.0
2014-12-19 10:50:00,34.39,34.41,34.36,34.39,127200.0,33.616,33.6355,33.5866,33.616,127200.0
2014-12-19 10:55:00,34.4,34.49,34.39,34.48,115800.0,33.6257,33.7137,33.616,33.7039,115800.0
2014-12-19 11:00:00,34.48,34.58,34.47,34.56,276200.0,33.7039,33.8017,33.6942,33.7821,276200.0
2014-12-19 11:05:00,34.55,34.59,34.54,34.57,155000.0,33.7724,33.8115,33.7626,33.7919,155000.0
2014-12-19 11:10:00,34.57,34.65,34.57,34.65,214400.0,33.7919,33.8701,33.7919,33.8701,214400.0
2014-12-19 11:15:00,34.65,34.7,34.62,34.64,168900.0,33.8701,33.919,33.8408,33.8603,168900.0
2014-12-19 11:20:00,34.65,34.75,34.64,34.73,203000.0,33.8701,33.9679,33.8603,33.9483,203000.0
2014-12-19 11:25:00,34.73,34.77,34.72,34.76,182100.0,33.9483,33.9874,33.9385,33.9776,182100.0
2014-12-19 11:30:00,34.76,34.76,34.68,34.69,110600.0,33.9776,33.9776,33.8994,33.9092,110600.0
2014-12-19 11:35:00,34.7,34.73,34.69,34.69,64700.0,33.919,33.9483,33.9092,33.9092,64700.0
2014-12-19 11:40:00,34.69,34.73,34.69,34.71,52600.0,33.9092,33.9483,33.9092,33.9288,52600.0
2014-12-19 11:45:00,34.72,34.75,34.71,34.72,136800.0,33.9385,33.9679,33.9288,33.9385,136800.0
2014-12-19 11:50:00,34.72,34.76,34.71,34.76,54300.0,33.9385,33.9776,33.9288,33.9776,54300.0
2014-12-19 11:55:00,34.75,34.8,34.74,34.75,101400.0,33.9679,34.0167,33.9581,33.9679,101400.0
2014-12-19 12:00:00,34.74,34.75,34.71,34.72,83800.0,33.9581,33.9679,33.9288,33.9385,83800.0
2014-12-19 12:05:00,34.73,34.75,34.69,34.73,83200.0,33.9483,33.9679,33.9092,33.9483,83200.0
2014-12-19 12:10:00,34.72,34.72,34.67,34.69,66500.0,33.9385,33.9385,33.8897,33.9092,66500.0
2014-12-19 12:15:00,34.69,34.7,34.64,34.64,197600.0,33.9092,33.919,33.8603,33.8603,197600.0
2014-12-19 12:20:00,34.65,34.68,34.63,34.63,76400.0,33.8701,33.8994,33.8506,33.8506,76400.0
2014-12-19 12:25:00,34.64,34.66,34.62,34.65,114300.0,33.8603,33.8799,33.8408,33.8701,114300.0
2014-12-19 12:30:00,34.65,34.68,34.63,34.63,61000.0,33.8701,33.8994,33.8506,33.8506,61000.0
2014-12-19 12:35:00,34.63,34.67,34.61,34.66,81600.0,33.8506,33.8897,33.831,33.8799,81600.0
2014-12-19 12:40:00,34.66,34.66,34.62,34.65,88300.0,33.8799,33.8799,33.8408,33.8701,88300.0
2014-12-19 12:45:00,34.65,34.67,34.62,34.65,55800.0,33.8701,33.8897,33.8408,33.8701,55800.0
2014-12-19 12:50:00,34.65,34.68,34.64,34.65,109800.0,33.8701,33.8994,33.8603,33.8701,109800.0
2014-12-19 12:55:00,34.65,34.68,34.64,34.66,66900.0,33.8701,33.8994,33.8603,33.8799,66900.0
2014-12-19 13:00:00,34.66,34.67,34.63,34.64,66000.0,33.8799,33.8897,33.8506,33.8603,66000.0
2014-12-19 13:05:00,34.63,34.67,34.63,34.63,47300.0,33.8506,33.8897,33.8506,33.8506,47300.0
2014-12-19 13:10:00,34.63,34.65,34.62,34.63,38900.0,33.8506,33.8701,33.8408,33.8506,38900.0
2014-12-19 13:15:00,34.63,34.66,34.63,34.66,43600.0,33.8506,33.8799,33.8506,33.8799,43600.0
2014-12-19 13:20:00,34.66,34.67,34.6,34.61,81700.0,33.8799,33.8897,33.8212,33.831,81700.0
2014-12-19 13:25:00,34.62,34.64,34.58,34.6,66400.0,33.8408,33.8603,33.8017,33.8212,66400.0
2014-12-19 13:30:00,34.61,34.61,34.57,34.58,54900.0,33.831,33.831,33.7919,33.8017,54900.0
2014-12-19 13:35:00,34.58,34.61,34.58,34.59,50000.0,33.8017,33.831,33.8017,33.8115,50000.0
2014-12-19 13:40:00,34.59,34.59,34.53,34.55,140600.0,33.8115,33.8115,33.7528,33.7724,140600.0
2014-12-19 13:45:00,34.55,34.57,34.53,34.55,46900.0,33.7724,33.7919,33.7528,33.7724,46900.0
2014-12-19 13:50:00,34.55,34.56,34.5,34.5,75000.0,33.7724,33.7821,33.7235,33.7235,75000.0
2014-12-19 13:55:00,34.5,34.51,34.44,34.45,112400.0,33.7235,33.7333,33.6648,33.6746,112400.0
2014-12-19 14:00:00,34.45,34.45,34.42,34.43,77300.0,33.6746,33.6746,33.6453,33.6551,77300.0
2014-12-19 14:05:00,34.44,34.5,34.43,34.49,98900.0,33.6648,33.7235,33.6551,33.7137,98900.0
2014-12-19 14:10:00,34.49,34.5,34.48,34.5,52800.0,33.7137,33.7235,33.7039,33.7235,52800.0
2014-12-19 14:15:00,34.49,34.5,34.47,34.47,108300.0,33.7137,33.7235,33.6942,33.6942,108300.0
2014-12-19 14:20:00,34.47,34.48,34.41,34.45,147400.0,33.6942,33.7039,33.6355,33.6746,147400.0
2014-12-19 14:25:00,34.45,34.46,34.43,34.43,85700.0,33.6746,33.6844,33.6551,33.6551,85700.0
2014-12-19 14:30:00,34.43,34.45,34.39,34.39,127600.0,33.6551,33.6746,33.616,33.616,127600.0
2014-12-19 14:35:00,34.39,34.41,34.3,34.32,129400.0,33.616,33.6355,33.528,33.5475,129400.0
2014-12-19 14:40:00,34.33,34.41,34.32,34.37,138100.0,33.5573,33.6355,33.5475,33.5964,138100.0
2014-12-19 14:45:00,34.38,34.38,34.34,34.36,214300.0,33.6062,33.6062,33.5671,33.5866,214300.0
2014-12-19 14:50:00,34.37,34.4,34.35,34.4,126500.0,33.5964,33.6257,33.5769,33.6257,126500.0
2014-12-19 14:55:00,34.4,34.43,34.36,34.39,184000.0,33.6257,33.6551,33.5866,33.616,184000.0
2014-12-19 15:00:00,34.39,34.4,34.37,34.37,90000.0,33.616,33.6257,33.5964,33.5964,90000.0
2014-12-19 15:05:00,34.38,34.38,34.33,34.35,166000.0,33.6062,33.6062,33.5573,33.5769,166000.0
2014-12-19 15:10:00,34.35,34.43,34.35,34.42,207500.0,33.5769,33.6551,33.5769,33.6453,207500.0
2014-12-19 15:15:00,34.42,34.44,34.4,34.41,114500.0,33.6453,33.6648,33.6257,33.6355,114500.0
2014-12-19 15:20:00,34.4,34.44,34.39,34.42,187500.0,33.6257,33.6648,33.616,33.6453,187500.0
2014-12-19 15:25:00,34.41,34.49,34.41,34.48,208600.0,33.6355,33.7137,33.6355,33.7039,208600.0
2014-12-19 15:30:00,34.48,34.54,34.47,34.54,188500.0,33.7039,33.7626,33.6942,33.7626,188500.0
2014-12-19 15:35:00,34.53,34.58,34.5,34.5,220000.0,33.7528,33.8017,33.7235,33.7235,220000.0
2014-12-19 15:40:00,34.51,34.53,34.47,34.52,267500.0,33.7333,33.7528,33.6942,33.743,267500.0
2014-12-19 15:45:00,34.53,34.56,34.49,34.54,240600.0,33.7528,33.7821,33.7137,33.7626,240600.0
2014-12-19 15:50:00,34.54,34.54,34.45,34.47,264100.0,33.7626,33.7626,33.6746,33.6942,264100.0
2014-12-19 15:55:00,34.46,34.52,34.46,34.49,596300.0,33.6844,33.743,33.6844,33.7137,596300.0
2014-12-22 09:30:00,34.75,34.79,34.55,34.57,312800.0,33.9679,34.007,33.7724,33.7919,312800.0
2014-12-22 09:35:00,34.58,34.65,34.5,34.65,172800.0,33.8017,33.8701,33.7235,33.8701,172800.0
2014-12-22 09:40:00,34.65,34.65,34.55,34.62,198100.0,33.8701,33.8701,33.7724,33.8408,198100.0
2014-12-22 09:45:00,34.63,34.9,34.63,34.86,319100.0,33.8506,34.1145,33.8506,34.0754,319100.0
2014-12-22 09:50:00,34.86,34.98,34.85,34.92,354000.0,34.0754,34.1927,34.0656,34.134,354000.0
2014-12-22 09:55:00,34.92,35.0,34.91,34.93,325800.0,34.134,34.2122,34.1243,34.1438,325800.0
2014-12-22 10:00:00,34.93,34.94,34.68,34.7,317500.0,34.1438,34.1536,33.8994,33.919,317500.0
2014-12-22 10:05:00,34.7,34.8,34.63,34.79,378100.0,33.919,34.0167,33.8506,34.007,378100.0
2014-12-22 10:10:00,34.78,34.78,34.68,34.75,148400.0,33.9972,33.9972,33.8994,33.9679,148400.0
2014-12-22 10:15:00,34.76,34.82,34.73,34.8,143900.0,33.9776,34.0363,33.9483,34.0167,143900.0
2014-12-22 10:20:00,34.79,34.8,34.7,34.71,111500.0,34.007,34.0167,33.919,33.9288,111500.0
2014-12-22 10:25:00,34.71,34.81,34.68,34.73,154300.0,33.9288,34.0265,33.8994,33.9483,154300.0
2014-12-22 10:30:00,34.73,34.79,34.71,34.78,114000.0,33.9483,34.007,33.9288,33.9972,114000.0
2014-12-22 10:35:00,34.79,34.83,34.78,34.81,160700.0,34.007,34.0461,33.9972,34.0265,160700.0
2014-12-22 10:40:00,34.81,34.84,34.79,34.8,128700.0,34.0265,34.0558,34.007,34.0167,128700.0
2014-12-22 10:45:00,34.8,34.8,34.74,34.75,75500.0,34.0167,34.0167,33.9581,33.9679,75500.0
2014-12-22 10:50:00,34.76,34.79,34.74,34.77,70600.0,33.9776,34.007,33.9581,33.9874,70600.0
2014-12-22 10:55:00,34.77,34.84,34.76,34.81,79100.0,33.9874,34.0558,33.9776,34.0265,79100.0
2014-12-22 11:00:00,34.8,34.81,34.78,34.79,104100.0,34.0167,34.0265,33.9972,34.007,104100.0
2014-12-22 11:05:00,34.8,34.8,34.76,34.78,122000.0,34.0167,34.0167,33.9776,33.9972,122000.0
2014-12-22 11:10:00,34.77,34.83,34.77,34.8,58900.0,33.9874,34.0461,33.9874,34.0167,58900.0
2014-12-22 11:15:00,34.81,34.9,34.8,34.87,143000.0,34.0265,34.1145,34.0167,34.0852,143000.0
2014-12-22 11:20:00,34.87,34.88,34.82,34.83,62100.0,34.0852,34.0949,34.0363,34.0461,62100.0
2014-12-22 11:25:00,34.84,34.84,34.81,34.83,108300.0,34.0558,34.0558,34.0265,34.0461,108300.0
2014-12-22 11:30:00,34.83,34.84,34.8,34.83,109600.0,34.0461,34.0558,34.0167,34.0461,109600.0
2014-12-22 11:35:00,34.84,34.87,34.81,34.81,281500.0,34.0558,34.0852,34.0265,34.0265,281500.0
2014-12-22 11:40:00,34.81,34.82,34.71,34.71,156700.0,34.0265,34.0363,33.9288,33.9288,156700.0
2014-12-22 11:45:00,34.72,34.73,34.7,34.71,152500.0,33.9385,33.9483,33.919,33.9288,152500.0
2014-12-22 11:50:00,34.7,34.72,34.68,34.69,186000.0,33.919,33.9385,33.8994,33.9092,186000.0
2014-12-22 11:55:00,34.69,34.7,34.67,34.69,311200.0,33.9092,33.919,33.8897,33.9092,311200.0
2014-12-22 12:00:00,34.69,34.69,34.63,34.63,108700.0,33.9092,33.9092,33.8506,33.8506,108700.0
2014-12-22 12:05:00,34.63,34.67,34.58,34.67,189500.0,33.8506,33.8897,33.8017,33.8897,189500.0
2014-12-22 12:10:00,34.66,34.68,34.62,34.63,71100.0,33.8799,33.8994,33.8408,33.8506,71100.0
2014-12-22 12:15:00,34.63,34.7,34.63,34.69,74100.0,33.8506,33.919,33.8506,33.9092,74100.0
2014-12-22 12:20:00,34.69,34.73,34.66,34.71,56200.0,33.9092,33.9483,33.8799,33.9288,56200.0
2014-12-22 12:25:00,34.71,34.73,34.71,34.71,42600.0,33.9288,33.9483,33.9288,33.9288,42600.0
2014-12-22 12:30:00,34.71,34.74,34.71,34.73,51700.0,33.9288,33.9581,33.9288,33.9483,51700.0
2014-12-22 12:35:00,34.73,34.74,34.69,34.7,78100.0,33.9483,33.9581,33.9092,33.919,78100.0
2014-12-22 12:40:00,34.71,34.73,34.69,34.7,35700.0,33.9288,33.9483,33.9092,33.919,35700.0
2014-12-22 12:45:00,34.7,34.72,34.68,34.71,61900.0,33.919,33.9385,33.8994,33.9288,61900.0
2014-12-22 12:50:00,34.71,34.72,34.68,34.7,50800.0,33.9288,33.9385,33.8994,33.919,50800.0
2014-12-22 12:55:00,34.7,34.77,34.7,34.74,82600.0,33.919,33.9874,33.919,33.9581,82600.0
2014-12-22 13:00:00,34.74,34.75,34.69,34.69,42600.0,33.9581,33.9679,33.9092,33.9092,42600.0
2014-12-22 13:05:00,34.7,34.73,34.67,34.73,65800.0,33.919,33.9483,33.8897,33.9483,65800.0
2014-12-22 13:10:00,34.73,34.78,34.72,34.76,69400.0,33.9483,33.9972,33.9385,33.9776,69400.0
2014-12-22 13:15:00,34.76,34.81,34.76,34.8,72700.0,33.9776,34.0265,33.9776,34.0167,72700.0
2014-12-22 13:20:00,34.81,34.81,34.78,34.78,46900.0,34.0265,34.0265,33.9972,33.9972,46900.0
2014-12-22 13:25:00,34.78,34.8,34.74,34.75,104000.0,33.9972,34.0167,33.9581,33.9679,104000.0
2014-12-22 13:30:00,34.76,34.78,34.75,34.77,74300.0,33.9776,33.9972,33.9679,33.9874,74300.0
2014-12-22 13:35:00,34.76,34.8,34.75,34.8,144600.0,33.9776,34.0167,33.9679,34.0167,144600.0
2014-12-22 13:40:00,34.81,34.82,34.78,34.79,80500.0,34.0265,34.0363,33.9972,34.007,80500.0
2014-12-22 13:45:00,34.79,34.84,34.78,34.82,65800.0,34.007,34.0558,33.9972,34.0363,65800.0
2014-12-22 13:50:00,34.82,34.83,34.76,34.77,124300.0,34.0363,34.0461,33.9776,33.9874,124300.0
2014-12-22 13:55:00,34.77,34.77,34.74,34.77,53000.0,33.9874,33.9874,33.9581,33.9874,53000.0
2014-12-22 14:00:00,34.77,34.77,34.7,34.72,127600.0,33.9874,33.9874,33.919,33.9385,127600.0
2014-12-22 14:05:00,34.72,34.77,34.72,34.77,49200.0,33.9385,33.9874,33.9385,33.9874,49200.0
2014-12-22 14:10:00,34.78,34.78,34.72,34.75,35800.0,33.9972,33.9972,33.9385,33.9679,35800.0
2014-12-22 14:15:00,34.75,34.77,34.71,34.71,45200.0,33.9679,33.9874,33.9288,33.9288,45200.0
2014-12-22 14:20:00,34.72,34.75,34.69,34.7,46700.0,33.9385,33.9679,33.9092,33.919,46700.0
2014-12-22 14:25:00,34.7,34.71,34.65,34.68,107500.0,33.919,33.9288,33.8701,33.8994,107500.0
2014-12-22 14:30:00,34.67,34.68,34.66,34.66,101600.0,33.8897,33.8994,33.8799,33.8799,101600.0
2014-12-22 14:35:00,34.66,34.67,34.64,34.65,104900.0,33.8799,33.8897,33.8603,33.8701,104900.0
2014-12-22 14:40:00,34.66,34.68,34.62,34.62,118100.0,33.8799,33.8994,33.8408,33.8408,118100.0
2014-12-22 14:45:00,34.61,34.64,34.6,34.61,57200.0,33.831,33.8603,33.8212,33.831,57200.0
2014-12-22 14:50:00,34.61,34.62,34.57,34.57,85300.0,33.831,33.8408,33.7919,33.7919,85300.0
2014-12-22 14:55:00,34.58,34.6,34.57,34.58,57700.0,33.8017,33.8212,33.7919,33.8017,57700.0
2014-12-22 15:00:00,34.59,34.63,34.58,34.61,87300.0,33.8115,33.8506,33.8017,33.831,87300.0
2014-12-22 15:05:00,34.61,34.62,34.59,34.61,62000.0,33.831,33.8408,33.8115,33.831,62000.0
2014-12-22 15:10:00,34.6,34.61,34.58,34.59,44000.0,33.8212,33.831,33.8017,33.8115,44000.0
2014-12-22 15:15:00,34.58,34.62,34.58,34.59,128000.0,33.8017,33.8408,33.8017,33.8115,128000.0
2014-12-22 15:20:00,34.59,34.6,34.58,34.59,103900.0,33.8115,33.8212,33.8017,33.8115,103900.0
2014-12-22 15:25:00,34.59,34.61,34.58,34.6,112400.0,33.8115,33.831,33.8017,33.8212,112400.0
2014-12-22 15:30:00,34.59,34.62,34.59,34.6,160200.0,33.8115,33.8408,33.8115,33.8212,160200.0
2014-12-22 15:35:00,34.6,34.61,34.59,34.59,110300.0,33.8212,33.831,33.8115,33.8115,110300.0
2014-12-22 15:40:00,34.6,34.63,34.59,34.61,168600.0,33.8212,33.8506,33.8115,33.831,168600.0
2014-12-22 15:45:00,34.61,34.68,34.6,34.66,164000.0,33.831,33.8994,33.8212,33.8799,164000.0
2014-12-22 15:50:00,34.65,34.66,34.58,34.64,443200.0,33.8701,33.8799,33.8017,33.8603,443200.0
2014-12-22 15:55:00,34.65,34.65,34.6,34.64,429700.0,33.8701,33.8701,33.8212,33.8603,429700.0
2014-12-23 09:30:00,34.91,34.94,34.76,34.92,368800.0,34.1243,34.1536,33.9776,34.134,368800.0
2014-12-23 09:35:00,34.92,35.14,34.91,35.02,479000.0,34.134,34.3491,34.1243,34.2318,479000.0
2014-12-23 09:40:00,35.03,35.14,35.0,35.09,197300.0,34.2416,34.3491,34.2122,34.3002,197300.0
2014-12-23 09:45:00,35.09,35.18,35.06,35.09,288500.0,34.3002,34.3882,34.2709,34.3002,288500.0
2014-12-23 09:50:00,35.09,35.1,35.02,35.05,170300.0,34.3002,34.31,34.2318,34.2611,170300.0
2014-12-23 09:55:00,35.05,35.1,35.0,35.05,170800.0,34.2611,34.31,34.2122,34.2611,170800.0
2014-12-23 10:00:00,35.06,35.18,35.06,35.16,218900.0,34.2709,34.3882,34.2709,34.3686,218900.0
2014-12-23 10:05:00,35.16,35.19,35.12,35.15,193000.0,34.3686,34.398,34.3295,34.3589,193000.0
2014-12-23 10:10:00,35.14,35.15,35.07,35.08,120500.0,34.3491,34.3589,34.2807,34.2904,120500.0
2014-12-23 10:15:00,35.08,35.09,35.01,35.04,178700.0,34.2904,34.3002,34.222,34.2513,178700.0
2014-12-23 10:20:00,35.04,35.1,35.03,35.09,98900.0,34.2513,34.31,34.2416,34.3002,98900.0
2014-12-23 10:25:00,35.1,35.15,35.06,35.13,99200.0,34.31,34.3589,34.2709,34.3393,99200.0
2014-12-23 10:30:00,35.13,35.13,35.02,35.03,108400.0,34.3393,34.3393,34.2318,34.2416,108400.0
2014-12-23 10:35:00,35.03,35.03,34.94,34.94,121200.0,34.2416,34.2416,34.1536,34.1536,121200.0
2014-12-23 10:40:00,34.93,35.02,34.91,34.97,82600.0,34.1438,34.2318,34.1243,34.1829,82600.0
2014-12-23 10:45:00,34.97,34.99,34.87,34.88,129400.0,34.1829,34.2025,34.0852,34.0949,129400.0
2014-12-23 10:50:00,34.87,34.99,34.86,34.97,89100.0,34.0852,34.2025,34.0754,34.1829,89100.0
2014-12-23 10:55:00,34.97,35.02,34.96,35.0,156300.0,34.1829,34.2318,34.1731,34.2122,156300.0
2014-12-23 11:00:00,35.0,35.0,34.96,34.97,147200.0,34.2122,34.2122,34.1731,34.1829,147200.0
2014-12-23 11:05:00,34.97,34.99,34.92,34.95,78000.0,34.1829,34.2025,34.134,34.1634,78000.0
2014-12-23 11:10:00,34.95,34.99,34.94,34.97,75300.0,34.1634,34.2025,34.1536,34.1829,75300.0
2014-12-23 11:15:00,34.98,34.99,34.96,34.98,49100.0,34.1927,34.2025,34.1731,34.1927,49100.0
2014-12-23 11:20:00,34.98,35.02,34.97,34.98,119200.0,34.1927,34.2318,34.1829,34.1927,119200.0
2014-12-23 11:25:00,34.99,35.02,34.98,35.0,61300.0,34.2025,34.2318,34.1927,34.2122,61300.0
2014-12-23 11:30:00,35.0,35.03,35.0,35.02,43100.0,34.2122,34.2416,34.2122,34.2318,43100.0
2014-12-23 11:35:00,35.02,35.03,35.0,35.02,42100.0,34.2318,34.2416,34.2122,34.2318,42100.0
2014-12-23 11:40:00,35.03,35.04,35.0,35.03,51800.0,34.2416,34.2513,34.2122,34.2416,51800.0
2014-12-23 11:45:00,35.03,35.05,35.02,35.05,68700.0,34.2416,34.2611,34.2318,34.2611,68700.0
2014-12-23 11:50:00,35.04,35.05,35.01,35.01,89900.0,34.2513,34.2611,34.222,34.222,89900.0
2014-12-23 11:55:00,35.01,35.02,35.0,35.01,29500.0,34.222,34.2318,34.2122,34.222,29500.0
2014-12-23 12:00:00,35.01,35.03,35.0,35.01,54700.0,34.222,34.2416,34.2122,34.222,54700.0
2014-12-23 12:05:00,35.01,35.01,35.0,35.01,68500.0,34.222,34.222,34.2122,34.222,68500.0
2014-12-23 12:10:00,35.01,35.07,35.01,35.02,191600.0,34.222,34.2807,34.222,34.2318,191600.0
2014-12-23 12:15:00,35.01,35.02,35.0,35.01,75000.0,34.222,34.2318,34.2122,34.222,75000.0
2014-12-23 12:20:00,35.01,35.02,34.98,35.0,75000.0,34.222,34.2318,34.1927,34.2122,75000.0
2014-12-23 12:25:00,35.0,35.01,35.0,35.0,23000.0,34.2122,34.222,34.2122,34.2122,23000.0
2014-12-23 12:30:00,35.01,35.01,34.98,35.01,144800.0,34.222,34.222,34.1927,34.222,144800.0
2014-12-23 12:35:00,35.01,35.05,35.0,35.04,49100.0,34.222,34.2611,34.2122,34.2513,49100.0
2014-12-23 12:40:00,35.04,35.05,35.02,35.04,50300.0,34.2513,34.2611,34.2318,34.2513,50300.0
2014-12-23 12:45:00,35.04,35.07,35.04,35.05,86500.0,34.2513,34.2807,34.2513,34.2611,86500.0
2014-12-23 12:50:00,35.06,35.08,35.05,35.07,57500.0,34.2709,34.2904,34.2611,34.2807,57500.0
2014-12-23 12:55:00,35.06,35.08,35.06,35.07,38000.0,34.2709,34.2904,34.2709,34.2807,38000.0
2014-12-23 13:00:00,35.07,35.08,35.05,35.07,57700.0,34.2807,34.2904,34.2611,34.2807,57700.0
2014-12-23 13:05:00,35.07,35.08,35.06,35.07,74600.0,34.2807,34.2904,34.2709,34.2807,74600.0
2014-12-23 13:10:00,35.06,35.12,35.05,35.12,78500.0,34.2709,34.3295,34.2611,34.3295,78500.0
2014-12-23 13:15:00,35.13,35.14,35.11,35.13,213500.0,34.3393,34.3491,34.3198,34.3393,213500.0
2014-12-23 13:20:00,35.13,35.14,35.11,35.11,77200.0,34.3393,34.3491,34.3198,34.3198,77200.0
2014-12-23 13:25:00,35.11,35.12,35.06,35.07,47200.0,34.3198,34.3295,34.2709,34.2807,47200.0
2014-12-23 13:30:00,35.07,35.09,35.06,35.08,56200.0,34.2807,34.3002,34.2709,34.2904,56200.0
2014-12-23 13:35:00,35.09,35.09,35.05,35.05,76400.0,34.3002,34.3002,34.2611,34.2611,76400.0
2014-12-23 13:40:00,35.05,35.09,35.05,35.09,43100.0,34.2611,34.3002,34.2611,34.3002,43100.0
2014-12-23 13:45:00,35.09,35.1,35.08,35.09,29600.0,34.3002,34.31,34.2904,34.3002,29600.0
2014-12-23 13:50:00,35.08,35.12,35.08,35.1,57400.0,34.2904,34.3295,34.2904,34.31,57400.0
2014-12-23 13:55:00,35.11,35.12,35.08,35.09,33400.0,34.3198,34.3295,34.2904,34.3002,33400.0
2014-12-23 14:00:00,35.08,35.09,35.05,35.06,84200.0,34.2904,34.3002,34.2611,34.2709,84200.0
2014-12-23 14:05:00,35.06,35.07,35.05,35.06,39300.0,34.2709,34.2807,34.2611,34.2709,39300.0
2014-12-23 14:10:00,35.07,35.09,35.06,35.08,47700.0,34.2807,34.3002,34.2709,34.2904,47700.0
2014-12-23 14:15:00,35.08,35.09,35.05,35.07,58100.0,34.2904,34.3002,34.2611,34.2807,58100.0
2014-12-23 14:20:00,35.08,35.1,35.06,35.07,47700.0,34.2904,34.31,34.2709,34.2807,47700.0
2014-12-23 14:25:00,35.08,35.1,35.06,35.07,39900.0,34.2904,34.31,34.2709,34.2807,39900.0
2014-12-23 14:30:00,35.07,35.1,35.06,35.07,38700.0,34.2807,34.31,34.2709,34.2807,38700.0
2014-12-23 14:35:00,35.07,35.08,35.06,35.07,47500.0,34.2807,34.2904,34.2709,34.2807,47500.0
2014-12-23 14:40:00,35.06,35.08,35.06,35.06,54600.0,34.2709,34.2904,34.2709,34.2709,54600.0
2014-12-23 14:45:00,35.07,35.08,35.05,35.07,71200.0,34.2807,34.2904,34.2611,34.2807,71200.0
2014-12-23 14:50:00,35.08,35.09,35.06,35.08,85800.0,34.2904,34.3002,34.2709,34.2904,85800.0
2014-12-23 14:55:00,35.08,35.09,35.06,35.07,95500.0,34.2904,34.3002,34.2709,34.2807,95500.0
2014-12-23 15:00:00,35.07,35.09,35.06,35.06,136700.0,34.2807,34.3002,34.2709,34.2709,136700.0
2014-12-23 15:05:00,35.07,35.08,35.06,35.08,53400.0,34.2807,34.2904,34.2709,34.2904,53400.0
2014-12-23 15:10:00,35.08,35.13,35.07,35.12,99100.0,34.2904,34.3393,34.2807,34.3295,99100.0
2014-12-23 15:15:00,35.12,35.12,35.08,35.08,55200.0,34.3295,34.3295,34.2904,34.2904,55200.0
2014-12-23 15:20:00,35.09,35.09,35.05,35.05,147400.0,34.3002,34.3002,34.2611,34.2611,147400.0
2014-12-23 15:25:00,35.05,35.06,35.03,35.04,126200.0,34.2611,34.2709,34.2416,34.2513,126200.0
2014-12-23 15:30:00,35.04,35.05,35.0,35.01,160500.0,34.2513,34.2611,34.2122,34.222,160500.0
2014-12-23 15:35:00,35.0,35.01,34.96,34.98,124400.0,34.2122,34.222,34.1731,34.1927,124400.0
2014-12-23 15:40:00,34.97,35.01,34.95,35.0,120500.0,34.1829,34.222,34.1634,34.2122,120500.0
2014-12-23 15:45:00,35.0,35.01,34.96,34.97,120400.0,34.2122,34.222,34.1731,34.1829,120400.0
2014-12-23 15:50:00,34.97,34.99,34.94,34.98,240400.0,34.1829,34.2025,34.1536,34.1927,240400.0
2014-12-23 15:55:00,34.98,35.02,34.97,34.99,420400.0,34.1927,34.2318,34.1829,34.2025,420400.0
2014-12-24 09:30:00,35.01,35.1,34.87,34.87,261800.0,34.222,34.31,34.0852,34.0852,261800.0
2014-12-24 09:35:00,34.86,34.95,34.8,34.84,159000.0,34.0754,34.1634,34.0167,34.0558,159000.0
2014-12-24 09:40:00,34.83,34.83,34.62,34.78,237600.0,34.0461,34.0461,33.8408,33.9972,237600.0
2014-12-24 09:45:00,34.75,34.85,34.74,34.82,130500.0,33.9679,34.0656,33.9581,34.0363,130500.0
2014-12-24 09:50:00,34.82,34.86,34.78,34.85,107100.0,34.0363,34.0754,33.9972,34.0656,107100.0
2014-12-24 09:55:00,34.85,34.92,34.73,34.82,176900.0,34.0656,34.134,33.9483,34.0363,176900.0
2014-12-24 10:00:00,34.83,35.01,34.82,34.99,145400.0,34.0461,34.222,34.0363,34.2025,145400.0
2014-12-24 10:05:00,34.98,35.02,34.93,34.99,73700.0,34.1927,34.2318,34.1438,34.2025,73700.0
2014-12-24 10:10:00,35.0,35.05,34.98,35.0,55800.0,34.2122,34.2611,34.1927,34.2122,55800.0
2014-12-24 10:15:00,35.0,35.03,35.0,35.01,39900.0,34.2122,34.2416,34.2122,34.222,39900.0
2014-12-24 10:20:00,35.01,35.02,34.99,35.01,27500.0,34.222,34.2318,34.2025,34.222,27500.0
2014-12-24 10:25:00,35.01,35.03,35.0,35.03,78200.0,34.222,34.2416,34.2122,34.2416,78200.0
2014-12-24 10:30:00,35.02,35.05,35.01,35.02,30100.0,34.2318,34.2611,34.222,34.2318,30100.0
2014-12-24 10:35:00,35.02,35.04,35.01,35.02,44900.0,34.2318,34.2513,34.222,34.2318,44900.0
2014-12-24 10:40:00,35.01,35.04,35.0,35.04,56500.0,34.222,34.2513,34.2122,34.2513,56500.0
2014-12-24 10:45:00,35.04,35.04,35.0,35.0,33100.0,34.2513,34.2513,34.2122,34.2122,33100.0
2014-12-24 10:50:00,35.01,35.02,35.0,35.0,71200.0,34.222,34.2318,34.2122,34.2122,71200.0
2014-12-24 10:55:00,35.01,35.03,34.99,35.0,88100.0,34.222,34.2416,34.2025,34.2122,88100.0
2014-12-24 11:00:00,34.99,35.04,34.99,35.04,55700.0,34.2025,34.2513,34.2025,34.2513,55700.0
2014-12-24 11:05:00,35.04,35.04,34.97,34.97,145500.0,34.2513,34.2513,34.1829,34.1829,145500.0
2014-12-24 11:10:00,34.98,34.99,34.96,34.96,21400.0,34.1927,34.2025,34.1731,34.1731,21400.0
2014-12-24 11:15:00,34.95,34.96,34.91,34.95,60000.0,34.1634,34.1731,34.1243,34.1634,60000.0
2014-12-24 11:20:00,34.95,35.0,34.95,34.98,90900.0,34.1634,34.2122,34.1634,34.1927,90900.0
2014-12-24 11:25:00,34.98,35.0,34.98,34.99,21300.0,34.1927,34.2122,34.1927,34.2025,21300.0
2014-12-24 11:30:00,35.0,35.03,34.99,35.02,385400.0,34.2122,34.2416,34.2025,34.2318,385400.0
2014-12-24 11:35:00,35.02,35.03,35.0,35.02,27800.0,34.2318,34.2416,34.2122,34.2318,27800.0
2014-12-24 11:40:00,35.02,35.05,35.01,35.04,70000.0,34.2318,34.2611,34.222,34.2513,70000.0
2014-12-24 11:45:00,35.03,35.07,34.99,35.0,133900.0,34.2416,34.2807,34.2025,34.2122,133900.0
2014-12-24 11:50:00,35.0,35.05,34.98,35.05,65100.0,34.2122,34.2611,34.1927,34.2611,65100.0
2014-12-24 11:55:00,35.04,35.09,35.03,35.06,72600.0,34.2513,34.3002,34.2416,34.2709,72600.0
2014-12-24 12:00:00,35.06,35.08,35.03,35.07,88700.0,34.2709,34.2904,34.2416,34.2807,88700.0
2014-12-24 12:05:00,35.07,35.1,35.05,35.08,58500.0,34.2807,34.31,34.2611,34.2904,58500.0
2014-12-24 12:10:00,35.07,35.1,35.03,35.05,80000.0,34.2807,34.31,34.2416,34.2611,80000.0
2014-12-24 12:15:00,35.05,35.06,35.01,35.02,32300.0,34.2611,34.2709,34.222,34.2318,32300.0
2014-12-24 12:20:00,35.02,35.04,35.0,35.04,44800.0,34.2318,34.2513,34.2122,34.2513,44800.0
2014-12-24 12:25:00,35.04,35.05,35.01,35.02,43000.0,34.2513,34.2611,34.222,34.2318,43000.0
2014-12-24 12:30:00,35.01,35.05,35.0,35.02,73300.0,34.222,34.2611,34.2122,34.2318,73300.0
2014-12-24 12:35:00,35.01,35.04,34.99,35.0,104400.0,34.222,34.2513,34.2025,34.2122,104400.0
2014-12-24 12:40:00,35.01,35.03,35.0,35.02,80500.0,34.222,34.2416,34.2122,34.2318,80500.0
2014-12-24 12:45:00,35.02,35.05,35.0,35.04,76800.0,34.2318,34.2611,34.2122,34.2513,76800.0
2014-12-24 12:50:00,35.03,35.04,34.97,34.98,135700.0,34.2416,34.2513,34.1829,34.1927,135700.0
2014-12-24 12:55:00,34.98,34.99,34.89,34.92,206900.0,34.1927,34.2025,34.1047,34.134,206900.0
2014-12-26 09:30:00,35.03,35.1,35.02,35.03,149500.0,34.2416,34.31,34.2318,34.2416,149500.0
2014-12-26 09:35:00,35.03,35.05,34.98,35.01,95300.0,34.2416,34.2611,34.1927,34.222,95300.0
2014-12-26 09:40:00,35.0,35.1,35.0,35.05,99100.0,34.2122,34.31,34.2122,34.2611,99100.0
2014-12-26 09:45:00,35.05,35.06,35.0,35.0,87800.0,34.2611,34.2709,34.2122,34.2122,87800.0
2014-12-26 09:50:00,35.01,35.17,35.0,35.13,302000.0,34.222,34.3784,34.2122,34.3393,302000.0
2014-12-26 09:55:00,35.14,35.14,35.06,35.09,74300.0,34.3491,34.3491,34.2709,34.3002,74300.0
2014-12-26 10:00:00,35.09,35.11,35.08,35.09,43100.0,34.3002,34.3198,34.2904,34.3002,43100.0
2014-12-26 10:05:00,35.09,35.09,35.04,35.05,60200.0,34.3002,34.3002,34.2513,34.2611,60200.0
2014-12-26 10:10:00,35.06,35.2,35.05,35.18,233100.0,34.2709,34.4077,34.2611,34.3882,233100.0
2014-12-26 10:15:00,35.19,35.21,35.14,35.21,213700.0,34.398,34.4175,34.3491,34.4175,213700.0
2014-12-26 10:20:00,35.22,35.23,35.12,35.14,91500.0,34.4273,34.4371,34.3295,34.3491,91500.0
2014-12-26 10:25:00,35.13,35.14,35.1,35.12,68600.0,34.3393,34.3491,34.31,34.3295,68600.0
2014-12-26 10:30:00,35.12,35.19,35.12,35.14,107400.0,34.3295,34.398,34.3295,34.3491,107400.0
2014-12-26 10:35:00,35.13,35.14,35.1,35.12,64400.0,34.3393,34.3491,34.31,34.3295,64400.0
2014-12-26 10:40:00,35.11,35.12,35.07,35.09,39800.0,34.3198,34.3295,34.2807,34.3002,39800.0
2014-12-26 10:45:00,35.08,35.11,35.07,35.07,46000.0,34.2904,34.3198,34.2807,34.2807,46000.0
2014-12-26 10:50:00,35.07,35.1,35.07,35.07,29100.0,34.2807,34.31,34.2807,34.2807,29100.0
2014-12-26 10:55:00,35.07,35.09,35.07,35.09,23000.0,34.2807,34.3002,34.2807,34.3002,23000.0
2014-12-26 11:00:00,35.09,35.12,35.08,35.1,52200.0,34.3002,34.3295,34.2904,34.31,52200.0
2014-12-26 11:05:00,35.1,35.13,35.09,35.11,25400.0,34.31,34.3393,34.3002,34.3198,25400.0
2014-12-26 11:10:00,35.11,35.12,35.09,35.09,32100.0,34.3198,34.3295,34.3002,34.3002,32100.0
2014-12-26 11:15:00,35.09,35.1,35.08,35.09,40900.0,34.3002,34.31,34.2904,34.3002,40900.0
2014-12-26 11:20:00,35.08,35.1,35.08,35.1,50500.0,34.2904,34.31,34.2904,34.31,50500.0
2014-12-26 11:25:00,35.1,35.17,35.09,35.15,84900.0,34.31,34.3784,34.3002,34.3589,84900.0
2014-12-26 11:30:00,35.14,35.16,35.12,35.14,34800.0,34.3491,34.3686,34.3295,34.3491,34800.0
2014-12-26 11:35:00,35.13,35.16,35.13,35.13,37100.0,34.3393,34.3686,34.3393,34.3393,37100.0
2014-12-26 11:40:00,35.14,35.14,35.07,35.09,76900.0,34.3491,34.3491,34.2807,34.3002,76900.0
2014-12-26 11:45:00,35.09,35.11,35.08,35.09,92900.0,34.3002,34.3198,34.2904,34.3002,92900.0
2014-12-26 11:50:00,35.09,35.11,35.08,35.11,35600.0,34.3002,34.3198,34.2904,34.3198,35600.0
2014-12-26 11:55:00,35.1,35.11,35.08,35.09,44000.0,34.31,34.3198,34.2904,34.3002,44000.0
2014-12-26 12:00:00,35.09,35.1,35.08,35.09,11700.0,34.3002,34.31,34.2904,34.3002,11700.0
2014-12-26 12:05:00,35.09,35.12,35.09,35.12,29300.0,34.3002,34.3295,34.3002,34.3295,29300.0
2014-12-26 12:10:00,35.12,35.13,35.09,35.12,32400.0,34.3295,34.3393,34.3002,34.3295,32400.0
2014-12-26 12:15:00,35.12,35.17,35.12,35.14,71200.0,34.3295,34.3784,34.3295,34.3491,71200.0
2014-12-26 12:20:00,35.14,35.15,35.11,35.15,25400.0,34.3491,34.3589,34.3198,34.3589,25400.0
2014-12-26 12:25:00,35.15,35.15,35.1,35.12,24400.0,34.3589,34.3589,34.31,34.3295,24400.0
2014-12-26 12:30:00,35.13,35.13,35.08,35.1,56400.0,34.3393,34.3393,34.2904,34.31,56400.0
2014-12-26 12:35:00,35.11,35.13,35.09,35.09,32000.0,34.3198,34.3393,34.3002,34.3002,32000.0
2014-12-26 12:40:00,35.09,35.17,35.08,35.16,47100.0,34.3002,34.3784,34.2904,34.3686,47100.0
2014-12-26 12:45:00,35.16,35.19,35.15,35.18,64100.0,34.3686,34.398,34.3589,34.3882,64100.0
2014-12-26 12:50:00,35.17,35.19,35.17,35.18,26000.0,34.3784,34.398,34.3784,34.3882,26000.0
2014-12-26 12:55:00,35.18,35.19,35.14,35.14,31600.0,34.3882,34.398,34.3491,34.3491,31600.0
2014-12-26 13:00:00,35.15,35.19,35.13,35.16,33300.0,34.3589,34.398,34.3393,34.3686,33300.0
2014-12-26 13:05:00,35.15,35.19,35.12,35.18,41600.0,34.3589,34.398,34.3295,34.3882,41600.0
2014-12-26 13:10:00,35.17,35.2,35.16,35.2,36100.0,34.3784,34.4077,34.3686,34.4077,36100.0
2014-12-26 13:15:00,35.19,35.23,35.18,35.19,98000.0,34.398,34.4371,34.3882,34.398,98000.0
2014-12-26 13:20:00,35.19,35.23,35.18,35.21,89200.0,34.398,34.4371,34.3882,34.4175,89200.0
2014-12-26 13:25:00,35.22,35.23,35.18,35.19,53400.0,34.4273,34.4371,34.3882,34.398,53400.0
2014-12-26 13:30:00,35.19,35.2,35.16,35.16,38300.0,34.398,34.4077,34.3686,34.3686,38300.0
2014-12-26 13:35:00,35.16,35.18,35.13,35.15,91900.0,34.3686,34.3882,34.3393,34.3589,91900.0
2014-12-26 13:40:00,35.15,35.18,35.12,35.16,250600.0,34.3589,34.3882,34.3295,34.3686,250600.0
2014-12-26 13:45:00,35.15,35.16,35.13,35.14,35600.0,34.3589,34.3686,34.3393,34.3491,35600.0
2014-12-26 13:50:00,35.14,35.15,35.12,35.12,43200.0,34.3491,34.3589,34.3295,34.3295,43200.0
2014-12-26 13:55:00,35.11,35.13,35.09,35.1,51400.0,34.3198,34.3393,34.3002,34.31,51400.0
2014-12-26 14:00:00,35.09,35.13,35.09,35.12,86700.0,34.3002,34.3393,34.3002,34.3295,86700.0
2014-12-26 14:05:00,35.11,35.14,35.09,35.1,79600.0,34.3198,34.3491,34.3002,34.31,79600.0
2014-12-26 14:10:00,35.09,35.11,35.09,35.1,24700.0,34.3002,34.3198,34.3002,34.31,24700.0
2014-12-26 14:15:00,35.1,35.12,35.07,35.1,51900.0,34.31,34.3295,34.2807,34.31,51900.0
2014-12-26 14:20:00,35.1,35.12,35.09,35.1,39000.0,34.31,34.3295,34.3002,34.31,39000.0
2014-12-26 14:25:00,35.1,35.11,35.09,35.11,14500.0,34.31,34.3198,34.3002,34.3198,14500.0
2014-12-26 14:30:00,35.1,35.16,35.1,35.16,71500.0,34.31,34.3686,34.31,34.3686,71500.0
2014-12-26 14:35:00,35.16,35.2,35.15,35.19,70400.0,34.3686,34.4077,34.3589,34.398,70400.0
2014-12-26 14:40:00,35.18,35.19,35.15,35.16,61200.0,34.3882,34.398,34.3589,34.3686,61200.0
2014-12-26 14:45:00,35.16,35.19,35.15,35.16,47000.0,34.3686,34.398,34.3589,34.3686,47000.0
2014-12-26 14:50:00,35.16,35.17,35.15,35.15,34100.0,34.3686,34.3784,34.3589,34.3589,34100.0
2014-12-26 14:55:00,35.15,35.17,35.15,35.16,47200.0,34.3589,34.3784,34.3589,34.3686,47200.0
2014-12-26 15:00:00,35.16,35.18,35.15,35.15,42700.0,34.3686,34.3882,34.3589,34.3589,42700.0
2014-12-26 15:05:00,35.16,35.16,35.15,35.16,19100.0,34.3686,34.3686,34.3589,34.3686,19100.0
2014-12-26 15:10:00,35.15,35.16,35.12,35.14,36700.0,34.3589,34.3686,34.3295,34.3491,36700.0
2014-12-26 15:15:00,35.13,35.15,35.13,35.14,24000.0,34.3393,34.3589,34.3393,34.3491,24000.0
2014-12-26 15:20:00,35.13,35.14,35.1,35.1,62000.0,34.3393,34.3491,34.31,34.31,62000.0
2014-12-26 15:25:00,35.11,35.12,35.1,35.1,35500.0,34.3198,34.3295,34.31,34.31,35500.0
2014-12-26 15:30:00,35.1,35.11,35.08,35.09,51400.0,34.31,34.3198,34.2904,34.3002,51400.0
2014-12-26 15:35:00,35.09,35.11,35.05,35.08,113600.0,34.3002,34.3198,34.2611,34.2904,113600.0
2014-12-26 15:40:00,35.07,35.09,35.06,35.07,69600.0,34.2807,34.3002,34.2709,34.2807,69600.0
2014-12-26 15:45:00,35.06,35.09,35.06,35.08,109300.0,34.2709,34.3002,34.2709,34.2904,109300.0
2014-12-26 15:50:00,35.07,35.07,35.0,35.01,299100.0,34.2807,34.2807,34.2122,34.222,299100.0
2014-12-26 15:55:00,35.01,35.03,34.98,35.01,416600.0,34.222,34.2416,34.1927,34.222,416600.0
2014-12-29 09:30:00,35.27,35.33,35.09,35.19,529500.0,34.4762,34.5348,34.3002,34.398,529500.0
2014-12-29 09:35:00,35.19,35.21,35.08,35.15,403800.0,34.398,34.4175,34.2904,34.3589,403800.0
2014-12-29 09:40:00,35.16,35.29,35.13,35.26,433200.0,34.3686,34.4957,34.3393,34.4664,433200.0
2014-12-29 09:45:00,35.29,35.3,35.16,35.28,206200.0,34.4957,34.5055,34.3686,34.4859,206200.0
2014-12-29 09:50:00,35.29,35.3,35.23,35.27,262100.0,34.4957,34.5055,34.4371,34.4762,262100.0
2014-12-29 09:55:00,35.27,35.29,35.25,35.27,172300.0,34.4762,34.4957,34.4566,34.4762,172300.0
2014-12-29 10:00:00,35.27,35.28,35.21,35.24,261900.0,34.4762,34.4859,34.4175,34.4468,261900.0
2014-12-29 10:05:00,35.23,35.3,35.23,35.26,137900.0,34.4371,34.5055,34.4371,34.4664,137900.0
2014-12-29 10:10:00,35.26,35.3,35.25,35.3,112900.0,34.4664,34.5055,34.4566,34.5055,112900.0
2014-12-29 10:15:00,35.3,35.37,35.29,35.37,225300.0,34.5055,34.5739,34.4957,34.5739,225300.0
2014-12-29 10:20:00,35.37,35.38,35.27,35.3,147800.0,34.5739,34.5837,34.4762,34.5055,147800.0
2014-12-29 10:25:00,35.29,35.32,35.27,35.3,208400.0,34.4957,34.525,34.4762,34.5055,208400.0
2014-12-29 10:30:00,35.29,35.31,35.25,35.27,238400.0,34.4957,34.5153,34.4566,34.4762,238400.0
2014-12-29 10:35:00,35.27,35.29,35.25,35.25,159100.0,34.4762,34.4957,34.4566,34.4566,159100.0
2014-12-29 10:40:00,35.26,35.38,35.25,35.37,258300.0,34.4664,34.5837,34.4566,34.5739,258300.0
2014-12-29 10:45:00,35.37,35.43,35.37,35.41,211600.0,34.5739,34.6326,34.5739,34.613,211600.0
2014-12-29 10:50:00,35.41,35.44,35.38,35.4,104100.0,34.613,34.6423,34.5837,34.6032,104100.0
2014-12-29 10:55:00,35.4,35.48,35.4,35.48,167400.0,34.6032,34.6814,34.6032,34.6814,167400.0
2014-12-29 11:00:00,35.47,35.48,35.42,35.43,70200.0,34.6717,34.6814,34.6228,34.6326,70200.0
2014-12-29 11:05:00,35.43,35.45,35.4,35.42,153800.0,34.6326,34.6521,34.6032,34.6228,153800.0
2014-12-29 11:10:00,35.41,35.42,35.4,35.4,66600.0,34.613,34.6228,34.6032,34.6032,66600.0
2014-12-29 11:15:00,35.41,35.43,35.39,35.41,130100.0,34.613,34.6326,34.5935,34.613,130100.0
2014-12-29 11:20:00,35.41,35.43,35.39,35.42,91400.0,34.613,34.6326,34.5935,34.6228,91400.0
2014-12-29 11:25:00,35.42,35.43,35.4,35.41,55100.0,34.6228,34.6326,34.6032,34.613,55100.0
2014-12-29 11:30:00,35.4,35.43,35.39,35.42,83000.0,34.6032,34.6326,34.5935,34.6228,83000.0
2014-12-29 11:35:00,35.43,35.45,35.42,35.44,107100.0,34.6326,34.6521,34.6228,34.6423,107100.0
2014-12-29 11:40:00,35.44,35.44,35.43,35.43,31400.0,34.6423,34.6423,34.6326,34.6326,31400.0
2014-12-29 11:45:00,35.44,35.48,35.43,35.45,125600.0,34.6423,34.6814,34.6326,34.6521,125600.0
2014-12-29 11:50:00,35.46,35.5,35.45,35.48,149600.0,34.6619,34.701,34.6521,34.6814,149600.0
2014-12-29 11:55:00,35.49,35.49,35.45,35.47,51400.0,34.6912,34.6912,34.6521,34.6717,51400.0
2014-12-29 12:00:00,35.47,35.5,35.45,35.48,101000.0,34.6717,34.701,34.6521,34.6814,101000.0
2014-12-29 12:05:00,35.48,35.5,35.46,35.49,93700.0,34.6814,34.701,34.6619,34.6912,93700.0
2014-12-29 12:10:00,35.5,35.5,35.47,35.48,49500.0,34.701,34.701,34.6717,34.6814,49500.0
2014-12-29 12:15:00,35.47,35.5,35.47,35.48,87100.0,34.6717,34.701,34.6717,34.6814,87100.0
2014-12-29 12:20:00,35.48,35.48,35.45,35.46,77800.0,34.6814,34.6814,34.6521,34.6619,77800.0
2014-12-29 12:25:00,35.45,35.46,35.42,35.44,121000.0,34.6521,34.6619,34.6228,34.6423,121000.0
2014-12-29 12:30:00,35.43,35.47,35.42,35.46,88400.0,34.6326,34.6717,34.6228,34.6619,88400.0
2014-12-29 12:35:00,35.47,35.48,35.44,35.45,65400.0,34.6717,34.6814,34.6423,34.6521,65400.0
2014-12-29 12:40:00,35.45,35.48,35.45,35.48,134700.0,34.6521,34.6814,34.6521,34.6814,134700.0
2014-12-29 12:45:00,35.48,35.5,35.47,35.49,69500.0,34.6814,34.701,34.6717,34.6912,69500.0
2014-12-29 12:50:00,35.5,35.5,35.45,35.45,64700.0,34.701,34.701,34.6521,34.6521,64700.0
2014-12-29 12:55:00,35.45,35.46,35.41,35.43,157400.0,34.6521,34.6619,34.613,34.6326,157400.0
2014-12-29 13:00:00,35.43,35.45,35.41,35.44,177300.0,34.6326,34.6521,34.613,34.6423,177300.0
2014-12-29 13:05:00,35.45,35.48,35.44,35.48,107000.0,34.6521,34.6814,34.6423,34.6814,107000.0
2014-12-29 13:10:00,35.48,35.55,35.48,35.55,181100.0,34.6814,34.7499,34.6814,34.7499,181100.0
2014-12-29 13:15:00,35.55,35.6,35.54,35.55,206900.0,34.7499,34.7987,34.7401,34.7499,206900.0
2014-12-29 13:20:00,35.56,35.6,35.55,35.6,66300.0,34.7596,34.7987,34.7499,34.7987,66300.0
2014-12-29 13:25:00,35.59,35.63,35.55,35.57,182900.0,34.789,34.8281,34.7499,34.7694,182900.0
2014-12-29 13:30:00,35.56,35.58,35.53,35.55,75000.0,34.7596,34.7792,34.7303,34.7499,75000.0
2014-12-29 13:35:00,35.54,35.6,35.53,35.59,75100.0,34.7401,34.7987,34.7303,34.789,75100.0
2014-12-29 13:40:00,35.6,35.6,35.57,35.59,69300.0,34.7987,34.7987,34.7694,34.789,69300.0
2014-12-29 13:45:00,35.59,35.6,35.57,35.59,68300.0,34.789,34.7987,34.7694,34.789,68300.0
2014-12-29 13:50:00,35.59,35.61,35.54,35.54,76300.0,34.789,34.8085,34.7401,34.7401,76300.0
2014-12-29 13:55:00,35.55,35.55,35.52,35.54,78000.0,34.7499,34.7499,34.7205,34.7401,78000.0
2014-12-29 14:00:00,35.53,35.54,35.52,35.54,91200.0,34.7303,34.7401,34.7205,34.7401,91200.0
2014-12-29 14:05:00,35.53,35.55,35.53,35.53,55200.0,34.7303,34.7499,34.7303,34.7303,55200.0
2014-12-29 14:10:00,35.53,35.55,35.52,35.53,101900.0,34.7303,34.7499,34.7205,34.7303,101900.0
2014-12-29 14:15:00,35.53,35.55,35.5,35.52,83300.0,34.7303,34.7499,34.701,34.7205,83300.0
2014-12-29 14:20:00,35.52,35.56,35.5,35.56,66500.0,34.7205,34.7596,34.701,34.7596,66500.0
2014-12-29 14:25:00,35.55,35.58,35.55,35.58,50200.0,34.7499,34.7792,34.7499,34.7792,50200.0
2014-12-29 14:30:00,35.57,35.65,35.57,35.63,133700.0,34.7694,34.8476,34.7694,34.8281,133700.0
2014-12-29 14:35:00,35.63,35.64,35.62,35.63,47600.0,34.8281,34.8378,34.8183,34.8281,47600.0
2014-12-29 14:40:00,35.64,35.69,35.63,35.67,129000.0,34.8378,34.8867,34.8281,34.8672,129000.0
2014-12-29 14:45:00,35.68,35.68,35.64,35.65,63800.0,34.8769,34.8769,34.8378,34.8476,63800.0
2014-12-29 14:50:00,35.66,35.66,35.61,35.62,92900.0,34.8574,34.8574,34.8085,34.8183,92900.0
2014-12-29 14:55:00,35.62,35.63,35.6,35.61,76600.0,34.8183,34.8281,34.7987,34.8085,76600.0
2014-12-29 15:00:00,35.6,35.61,35.6,35.61,42400.0,34.7987,34.8085,34.7987,34.8085,42400.0
2014-12-29 15:05:00,35.61,35.65,35.6,35.64,128100.0,34.8085,34.8476,34.7987,34.8378,128100.0
2014-12-29 15:10:00,35.63,35.66,35.61,35.62,116700.0,34.8281,34.8574,34.8085,34.8183,116700.0
2014-12-29 15:15:00,35.62,35.64,35.61,35.64,47700.0,34.8183,34.8378,34.8085,34.8378,47700.0
2014-12-29 15:20:00,35.64,35.66,35.63,35.64,88500.0,34.8378,34.8574,34.8281,34.8378,88500.0
2014-12-29 15:25:00,35.63,35.64,35.61,35.62,98300.0,34.8281,34.8378,34.8085,34.8183,98300.0
2014-12-29 15:30:00,35.62,35.64,35.58,35.59,112400.0,34.8183,34.8378,34.7792,34.789,112400.0
2014-12-29 15:35:00,35.59,35.59,35.57,35.58,133800.0,34.789,34.789,34.7694,34.7792,133800.0
2014-12-29 15:40:00,35.58,35.6,35.57,35.58,131500.0,34.7792,34.7987,34.7694,34.7792,131500.0
2014-12-29 15:45:00,35.59,35.63,35.59,35.6,180700.0,34.789,34.8281,34.789,34.7987,180700.0
2014-12-29 15:50:00,35.59,35.61,35.54,35.55,335600.0,34.789,34.8085,34.7401,34.7499,335600.0
2014-12-29 15:55:00,35.55,35.56,35.51,35.53,410200.0,34.7499,34.7596,34.7108,34.7303,410200.0
2014-12-30 09:30:00,35.43,35.57,35.31,35.55,397100.0,34.6326,34.7694,34.5153,34.7499,397100.0
2014-12-30 09:35:00,35.55,35.56,35.42,35.47,178200.0,34.7499,34.7596,34.6228,34.6717,178200.0
2014-12-30 09:40:00,35.47,35.74,35.46,35.65,194900.0,34.6717,34.9356,34.6619,34.8476,194900.0
2014-12-30 09:45:00,35.65,35.69,35.6,35.64,157800.0,34.8476,34.8867,34.7987,34.8378,157800.0
2014-12-30 09:50:00,35.64,35.69,35.63,35.65,182300.0,34.8378,34.8867,34.8281,34.8476,182300.0
2014-12-30 09:55:00,35.65,35.67,35.6,35.64,121800.0,34.8476,34.8672,34.7987,34.8378,121800.0
2014-12-30 10:00:00,35.64,35.64,35.51,35.53,174600.0,34.8378,34.8378,34.7108,34.7303,174600.0
2014-12-30 10:05:00,35.52,35.58,35.5,35.57,310500.0,34.7205,34.7792,34.701,34.7694,310500.0
2014-12-30 10:10:00,35.57,35.58,35.52,35.54,174000.0,34.7694,34.7792,34.7205,34.7401,174000.0
2014-12-30 10:15:00,35.54,35.55,35.5,35.53,126700.0,34.7401,34.7499,34.701,34.7303,126700.0
2014-12-30 10:20:00,35.54,35.54,35.42,35.42,220400.0,34.7401,34.7401,34.6228,34.6228,220400.0
2014-12-30 10:25:00,35.43,35.49,35.4,35.44,142500.0,34.6326,34.6912,34.6032,34.6423,142500.0
2014-12-30 10:30:00,35.43,35.45,35.4,35.41,77500.0,34.6326,34.6521,34.6032,34.613,77500.0
2014-12-30 10:35:00,35.4,35.42,35.35,35.37,95800.0,34.6032,34.6228,34.5544,34.5739,95800.0
2014-12-30 10:40:00,35.37,35.43,35.35,35.43,110200.0,34.5739,34.6326,34.5544,34.6326,110200.0
2014-12-30 10:45:00,35.43,35.45,35.4,35.41,54800.0,34.6326,34.6521,34.6032,34.613,54800.0
2014-12-30 10:50:00,35.42,35.42,35.4,35.42,90800.0,34.6228,34.6228,34.6032,34.6228,90800.0
2014-12-30 10:55:00,35.42,35.44,35.41,35.44,91700.0,34.6228,34.6423,34.613,34.6423,91700.0
2014-12-30 11:00:00,35.43,35.45,35.4,35.41,81200.0,34.6326,34.6521,34.6032,34.613,81200.0
2014-12-30 11:05:00,35.41,35.42,35.39,35.4,98700.0,34.613,34.6228,34.5935,34.6032,98700.0
2014-12-30 11:10:00,35.39,35.41,35.39,35.41,76000.0,34.5935,34.613,34.5935,34.613,76000.0
2014-12-30 11:15:00,35.4,35.44,35.39,35.44,88800.0,34.6032,34.6423,34.5935,34.6423,88800.0
2014-12-30 11:20:00,35.44,35.45,35.41,35.42,65200.0,34.6423,34.6521,34.613,34.6228,65200.0
2014-12-30 11:25:00,35.42,35.43,35.4,35.4,58000.0,34.6228,34.6326,34.6032,34.6032,58000.0
2014-12-30 11:30:00,35.4,35.52,35.4,35.51,151400.0,34.6032,34.7205,34.6032,34.7108,151400.0
2014-12-30 11:35:00,35.5,35.53,35.47,35.47,69000.0,34.701,34.7303,34.6717,34.6717,69000.0
2014-12-30 11:40:00,35.47,35.48,35.42,35.43,61100.0,34.6717,34.6814,34.6228,34.6326,61100.0
2014-12-30 11:45:00,35.42,35.44,35.42,35.42,98400.0,34.6228,34.6423,34.6228,34.6228,98400.0
2014-12-30 11:50:00,35.43,35.46,35.42,35.45,56200.0,34.6326,34.6619,34.6228,34.6521,56200.0
2014-12-30 11:55:00,35.46,35.5,35.45,35.48,43000.0,34.6619,34.701,34.6521,34.6814,43000.0
2014-12-30 12:00:00,35.48,35.51,35.47,35.5,68800.0,34.6814,34.7108,34.6717,34.701,68800.0
2014-12-30 12:05:00,35.49,35.5,35.42,35.42,84300.0,34.6912,34.701,34.6228,34.6228,84300.0
2014-12-30 12:10:00,35.42,35.43,35.4,35.4,38100.0,34.6228,34.6326,34.6032,34.6032,38100.0
2014-12-30 12:15:00,35.41,35.41,35.38,35.39,76000.0,34.613,34.613,34.5837,34.5935,76000.0
2014-12-30 12:20:00,35.39,35.43,35.39,35.41,44500.0,34.5935,34.6326,34.5935,34.613,44500.0
2014-12-30 12:25:00,35.41,35.48,35.41,35.46,97000.0,34.613,34.6814,34.613,34.6619,97000.0
2014-12-30 12:30:00,35.46,35.48,35.41,35.41,60800.0,34.6619,34.6814,34.613,34.613,60800.0
2014-12-30 12:35:00,35.41,35.44,35.4,35.44,25300.0,34.613,34.6423,34.6032,34.6423,25300.0
2014-12-30 12:40:00,35.43,35.43,35.38,35.38,51100.0,34.6326,34.6326,34.5837,34.5837,51100.0
2014-12-30 12:45:00,35.39,35.41,35.38,35.41,74800.0,34.5935,34.613,34.5837,34.613,74800.0
2014-12-30 12:50:00,35.41,35.41,35.38,35.38,43600.0,34.613,34.613,34.5837,34.5837,43600.0
2014-12-30 12:55:00,35.38,35.39,35.34,35.37,116500.0,34.5837,34.5935,34.5446,34.5739,116500.0
2014-12-30 13:00:00,35.38,35.43,35.37,35.41,66000.0,34.5837,34.6326,34.5739,34.613,66000.0
2014-12-30 13:05:00,35.42,35.42,35.37,35.37,47700.0,34.6228,34.6228,34.5739,34.5739,47700.0
2014-12-30 13:10:00,35.37,35.41,35.36,35.4,81600.0,34.5739,34.613,34.5641,34.6032,81600.0
2014-12-30 13:15:00,35.41,35.41,35.39,35.39,70400.0,34.613,34.613,34.5935,34.5935,70400.0
2014-12-30 13:20:00,35.39,35.45,35.39,35.4,102200.0,34.5935,34.6521,34.5935,34.6032,102200.0
2014-12-30 13:25:00,35.4,35.43,35.37,35.43,64100.0,34.6032,34.6326,34.5739,34.6326,64100.0
2014-12-30 13:30:00,35.43,35.46,35.41,35.43,62000.0,34.6326,34.6619,34.613,34.6326,62000.0
2014-12-30 13:35:00,35.43,35.47,35.42,35.46,188100.0,34.6326,34.6717,34.6228,34.6619,188100.0
2014-12-30 13:40:00,35.46,35.47,35.4,35.44,136800.0,34.6619,34.6717,34.6032,34.6423,136800.0
2014-12-30 13:45:00,35.44,35.44,35.4,35.43,105000.0,34.6423,34.6423,34.6032,34.6326,105000.0
2014-12-30 13:50:00,35.42,35.43,35.41,35.43,45200.0,34.6228,34.6326,34.613,34.6326,45200.0
2014-12-30 13:55:00,35.42,35.43,35.4,35.41,63100.0,34.6228,34.6326,34.6032,34.613,63100.0
2014-12-30 14:00:00,35.42,35.42,35.37,35.4,101700.0,34.6228,34.6228,34.5739,34.6032,101700.0
2014-12-30 14:05:00,35.4,35.4,35.35,35.35,70700.0,34.6032,34.6032,34.5544,34.5544,70700.0
2014-12-30 14:10:00,35.36,35.36,35.33,35.33,33700.0,34.5641,34.5641,34.5348,34.5348,33700.0
2014-12-30 14:15:00,35.34,35.34,35.3,35.31,117900.0,34.5446,34.5446,34.5055,34.5153,117900.0
2014-12-30 14:20:00,35.3,35.33,35.3,35.31,86700.0,34.5055,34.5348,34.5055,34.5153,86700.0
2014-12-30 14:25:00,35.31,35.32,35.3,35.3,33000.0,34.5153,34.525,34.5055,34.5055,33000.0
2014-12-30 14:30:00,35.31,35.37,35.3,35.37,98000.0,34.5153,34.5739,34.5055,34.5739,98000.0
2014-12-30 14:35:00,35.36,35.4,35.36,35.39,107100.0,34.5641,34.6032,34.5641,34.5935,107100.0
2014-12-30 14:40:00,35.39,35.42,35.39,35.41,80100.0,34.5935,34.6228,34.5935,34.613,80100.0
2014-12-30 14:45:00,35.42,35.42,35.38,35.38,123500.0,34.6228,34.6228,34.5837,34.5837,123500.0
2014-12-30 14:50:00,35.38,35.4,35.35,35.35,56900.0,34.5837,34.6032,34.5544,34.5544,56900.0
2014-12-30 14:55:00,35.35,35.36,35.31,35.34,71500.0,34.5544,34.5641,34.5153,34.5446,71500.0
2014-12-30 15:00:00,35.34,35.39,35.33,35.35,52600.0,34.5446,34.5935,34.5348,34.5544,52600.0
2014-12-30 15:05:00,35.36,35.37,35.33,35.34,120600.0,34.5641,34.5739,34.5348,34.5446,120600.0
2014-12-30 15:10:00,35.35,35.35,35.33,35.34,68000.0,34.5544,34.5544,34.5348,34.5446,68000.0
2014-12-30 15:15:00,35.34,35.38,35.33,35.37,97800.0,34.5446,34.5837,34.5348,34.5739,97800.0
2014-12-30 15:20:00,35.37,35.37,35.36,35.36,98700.0,34.5739,34.5739,34.5641,34.5641,98700.0
2014-12-30 15:25:00,35.36,35.37,35.36,35.37,57200.0,34.5641,34.5739,34.5641,34.5739,57200.0
2014-12-30 15:30:00,35.37,35.4,35.35,35.4,130300.0,34.5739,34.6032,34.5544,34.6032,130300.0
2014-12-30 15:35:00,35.4,35.43,35.39,35.41,133200.0,34.6032,34.6326,34.5935,34.613,133200.0
2014-12-30 15:40:00,35.41,35.59,35.38,35.56,781500.0,34.613,34.789,34.5837,34.7596,781500.0
2014-12-30 15:45:00,35.55,35.59,35.54,35.59,233300.0,34.7499,34.789,34.7401,34.789,233300.0
2014-12-30 15:50:00,35.58,35.59,35.49,35.54,643100.0,34.7792,34.789,34.6912,34.7401,643100.0
2014-12-30 15:55:00,35.55,35.55,35.39,35.4,647200.0,34.7499,34.7499,34.5935,34.6032,647200.0
2014-12-31 09:30:00,35.47,35.53,35.3,35.34,404800.0,34.6717,34.7303,34.5055,34.5446,404800.0
2014-12-31 09:35:00,35.35,35.35,35.15,35.23,303800.0,34.5544,34.5544,34.3589,34.4371,303800.0
2014-12-31 09:40:00,35.22,35.28,35.14,35.21,118900.0,34.4273,34.4859,34.3491,34.4175,118900.0
2014-12-31 09:45:00,35.21,35.24,35.16,35.23,178500.0,34.4175,34.4468,34.3686,34.4371,178500.0
2014-12-31 09:50:00,35.23,35.39,35.23,35.36,169600.0,34.4371,34.5935,34.4371,34.5641,169600.0
2014-12-31 09:55:00,35.38,35.53,35.37,35.42,339700.0,34.5837,34.7303,34.5739,34.6228,339700.0
2014-12-31 10:00:00,35.41,35.49,35.34,35.39,325900.0,34.613,34.6912,34.5446,34.5935,325900.0
2014-12-31 10:05:00,35.38,35.44,35.37,35.37,123100.0,34.5837,34.6423,34.5739,34.5739,123100.0
2014-12-31 10:10:00,35.37,35.41,35.37,35.41,60300.0,34.5739,34.613,34.5739,34.613,60300.0
2014-12-31 10:15:00,35.4,35.42,35.31,35.31,150300.0,34.6032,34.6228,34.5153,34.5153,150300.0
2014-12-31 10:20:00,35.31,35.44,35.31,35.44,230600.0,34.5153,34.6423,34.5153,34.6423,230600.0
2014-12-31 10:25:00,35.44,35.48,35.41,35.41,70100.0,34.6423,34.6814,34.613,34.613,70100.0
2014-12-31 10:30:00,35.42,35.46,35.41,35.43,68600.0,34.6228,34.6619,34.613,34.6326,68600.0
2014-12-31 10:35:00,35.42,35.46,35.41,35.43,103700.0,34.6228,34.6619,34.613,34.6326,103700.0
2014-12-31 10:40:00,35.43,35.43,35.4,35.4,40800.0,34.6326,34.6326,34.6032,34.6032,40800.0
2014-12-31 10:45:00,35.4,35.49,35.4,35.49,84200.0,34.6032,34.6912,34.6032,34.6912,84200.0
2014-12-31 10:50:00,35.48,35.5,35.47,35.49,63600.0,34.6814,34.701,34.6717,34.6912,63600.0
2014-12-31 10:55:00,35.49,35.5,35.45,35.45,39200.0,34.6912,34.701,34.6521,34.6521,39200.0
2014-12-31 11:00:00,35.46,35.46,35.41,35.41,55600.0,34.6619,34.6619,34.613,34.613,55600.0
2014-12-31 11:05:00,35.41,35.45,35.4,35.42,50000.0,34.613,34.6521,34.6032,34.6228,50000.0
2014-12-31 11:10:00,35.42,35.45,35.4,35.42,73400.0,34.6228,34.6521,34.6032,34.6228,73400.0
2014-12-31 11:15:00,35.42,35.44,35.4,35.42,47600.0,34.6228,34.6423,34.6032,34.6228,47600.0
2014-12-31 11:20:00,35.43,35.44,35.39,35.41,95300.0,34.6326,34.6423,34.5935,34.613,95300.0
2014-12-31 11:25:00,35.4,35.4,35.34,35.34,54400.0,34.6032,34.6032,34.5446,34.5446,54400.0
2014-12-31 11:30:00,35.34,35.38,35.34,35.37,87200.0,34.5446,34.5837,34.5446,34.5739,87200.0
2014-12-31 11:35:00,35.37,35.38,35.35,35.36,33900.0,34.5739,34.5837,34.5544,34.5641,33900.0
2014-12-31 11:40:00,35.36,35.38,35.35,35.36,58800.0,34.5641,34.5837,34.5544,34.5641,58800.0
2014-12-31 11:45:00,35.36,35.41,35.36,35.41,59300.0,34.5641,34.613,34.5641,34.613,59300.0
2014-12-31 11:50:00,35.41,35.41,35.38,35.39,67000.0,34.613,34.613,34.5837,34.5935,67000.0
2014-12-31 11:55:00,35.39,35.4,35.37,35.39,61800.0,34.5935,34.6032,34.5739,34.5935,61800.0
2014-12-31 12:00:00,35.39,35.39,35.32,35.34,192100.0,34.5935,34.5935,34.525,34.5446,192100.0
2014-12-31 12:05:00,35.33,35.37,35.3,35.35,67200.0,34.5348,34.5739,34.5055,34.5544,67200.0
2014-12-31 12:10:00,35.36,35.37,35.3,35.33,63300.0,34.5641,34.5739,34.5055,34.5348,63300.0
2014-12-31 12:15:00,35.33,35.35,35.3,35.3,54300.0,34.5348,34.5544,34.5055,34.5055,54300.0
2014-12-31 12:20:00,35.3,35.31,35.22,35.22,180900.0,34.5055,34.5153,34.4273,34.4273,180900.0
2014-12-31 12:25:00,35.23,35.23,35.15,35.23,109400.0,34.4371,34.4371,34.3589,34.4371,109400.0
2014-12-31 12:30:00,35.23,35.27,35.18,35.21,222600.0,34.4371,34.4762,34.3882,34.4175,222600.0
2014-12-31 12:35:00,35.2,35.27,35.19,35.23,77500.0,34.4077,34.4762,34.398,34.4371,77500.0
2014-12-31 12:40:00,35.23,35.26,35.21,35.26,57600.0,34.4371,34.4664,34.4175,34.4664,57600.0
2014-12-31 12:45:00,35.26,35.29,35.25,35.27,53500.0,34.4664,34.4957,34.4566,34.4762,53500.0
2014-12-31 12:50:00,35.27,35.32,35.24,35.29,72000.0,34.4762,34.525,34.4468,34.4957,72000.0
2014-12-31 12:55:00,35.29,35.32,35.28,35.32,44100.0,34.4957,34.525,34.4859,34.525,44100.0
2014-12-31 13:00:00,35.32,35.38,35.28,35.37,94200.0,34.525,34.5837,34.4859,34.5739,94200.0
2014-12-31 13:05:00,35.37,35.39,35.34,35.34,41400.0,34.5739,34.5935,34.5446,34.5446,41400.0
2014-12-31 13:10:00,35.34,35.36,35.28,35.31,93400.0,34.5446,34.5641,34.4859,34.5153,93400.0
2014-12-31 13:15:00,35.31,35.32,35.3,35.3,33300.0,34.5153,34.525,34.5055,34.5055,33300.0
2014-12-31 13:20:00,35.3,35.32,35.29,35.3,47200.0,34.5055,34.525,34.4957,34.5055,47200.0
2014-12-31 13:25:00,35.3,35.41,35.3,35.41,167200.0,34.5055,34.613,34.5055,34.613,167200.0
2014-12-31 13:30:00,35.41,35.42,35.38,35.41,62900.0,34.613,34.6228,34.5837,34.613,62900.0
2014-12-31 13:35:00,35.42,35.43,35.4,35.41,51000.0,34.6228,34.6326,34.6032,34.613,51000.0
2014-12-31 13:40:00,35.41,35.43,35.4,35.43,50300.0,34.613,34.6326,34.6032,34.6326,50300.0
2014-12-31 13:45:00,35.43,35.43,35.4,35.4,31000.0,34.6326,34.6326,34.6032,34.6032,31000.0
2014-12-31 13:50:00,35.4,35.41,35.36,35.37,107700.0,34.6032,34.613,34.5641,34.5739,107700.0
2014-12-31 13:55:00,35.37,35.39,35.34,35.36,92700.0,34.5739,34.5935,34.5446,34.5641,92700.0
2014-12-31 14:00:00,35.36,35.36,35.32,35.33,41900.0,34.5641,34.5641,34.525,34.5348,41900.0
2014-12-31 14:05:00,35.33,35.34,35.3,35.3,95900.0,34.5348,34.5446,34.5055,34.5055,95900.0
2014-12-31 14:10:00,35.3,35.32,35.29,35.3,53900.0,34.5055,34.525,34.4957,34.5055,53900.0
2014-12-31 14:15:00,35.29,35.3,35.2,35.22,160900.0,34.4957,34.5055,34.4077,34.4273,160900.0
2014-12-31 14:20:00,35.22,35.24,35.15,35.23,137500.0,34.4273,34.4468,34.3589,34.4371,137500.0
2014-12-31 14:25:00,35.24,35.27,35.22,35.23,92600.0,34.4468,34.4762,34.4273,34.4371,92600.0
2014-12-31 14:30:00,35.23,35.25,35.2,35.2,83000.0,34.4371,34.4566,34.4077,34.4077,83000.0
2014-12-31 14:35:00,35.21,35.23,35.1,35.1,151300.0,34.4175,34.4371,34.31,34.31,151300.0
2014-12-31 14:40:00,35.11,35.15,35.07,35.14,143200.0,34.3198,34.3589,34.2807,34.3491,143200.0
2014-12-31 14:45:00,35.14,35.18,35.12,35.16,75500.0,34.3491,34.3882,34.3295,34.3686,75500.0
2014-12-31 14:50:00,35.16,35.19,35.1,35.11,133100.0,34.3686,34.398,34.31,34.3198,133100.0
2014-12-31 14:55:00,35.11,35.13,35.09,35.1,116000.0,34.3198,34.3393,34.3002,34.31,116000.0
2014-12-31 15:00:00,35.12,35.12,35.02,35.06,145300.0,34.3295,34.3295,34.2318,34.2709,145300.0
2014-12-31 15:05:00,35.06,35.09,35.05,35.09,88600.0,34.2709,34.3002,34.2611,34.3002,88600.0
2014-12-31 15:10:00,35.08,35.16,35.06,35.16,147000.0,34.2904,34.3686,34.2709,34.3686,147000.0
2014-12-31 15:15:00,35.16,35.22,35.14,35.22,117300.0,34.3686,34.4273,34.3491,34.4273,117300.0
2014-12-31 15:20:00,35.22,35.23,35.2,35.23,101600.0,34.4273,34.4371,34.4077,34.4371,101600.0
2014-12-31 15:25:00,35.23,35.23,35.19,35.19,75800.0,34.4371,34.4371,34.398,34.398,75800.0
2014-12-31 15:30:00,35.19,35.21,35.15,35.16,135500.0,34.398,34.4175,34.3589,34.3686,135500.0
2014-12-31 15:35:00,35.17,35.2,35.16,35.17,83900.0,34.3784,34.4077,34.3686,34.3784,83900.0
2014-12-31 15:40:00,35.18,35.18,35.09,35.12,212900.0,34.3882,34.3882,34.3002,34.3295,212900.0
2014-12-31 15:45:00,35.12,35.14,35.06,35.07,213900.0,34.3295,34.3491,34.2709,34.2807,213900.0
2014-12-31 15:50:00,35.06,35.06,35.0,35.03,474900.0,34.2709,34.2709,34.2122,34.2416,474900.0
2014-12-31 15:55:00,35.04,35.09,35.0,35.02,539800.0,34.2513,34.3002,34.2122,34.2318,539800.0
2015-01-02 09:30:00,35.24,35.52,35.16,35.21,504200.0,34.4468,34.7205,34.3686,34.4175,504200.0
2015-01-02 09:35:00,35.22,35.37,35.16,35.3,318200.0,34.4273,34.5739,34.3686,34.5055,318200.0
2015-01-02 09:40:00,35.3,35.31,35.19,35.2,166100.0,34.5055,34.5153,34.398,34.4077,166100.0
2015-01-02 09:45:00,35.2,35.25,35.14,35.2,297300.0,34.4077,34.4566,34.3491,34.4077,297300.0
2015-01-02 09:50:00,35.2,35.24,35.15,35.17,184400.0,34.4077,34.4468,34.3589,34.3784,184400.0
2015-01-02 09:55:00,35.17,35.22,35.14,35.15,271800.0,34.3784,34.4273,34.3491,34.3589,271800.0
2015-01-02 10:00:00,35.15,35.19,35.04,35.12,238200.0,34.3589,34.398,34.2513,34.3295,238200.0
2015-01-02 10:05:00,35.12,35.14,35.0,35.01,131600.0,34.3295,34.3491,34.2122,34.222,131600.0
2015-01-02 10:10:00,35.01,35.18,34.97,35.17,346300.0,34.222,34.3882,34.1829,34.3784,346300.0
2015-01-02 10:15:00,35.17,35.17,35.03,35.03,93800.0,34.3784,34.3784,34.2416,34.2416,93800.0
2015-01-02 10:20:00,35.03,35.03,34.97,34.98,131200.0,34.2416,34.2416,34.1829,34.1927,131200.0
2015-01-02 10:25:00,34.98,35.0,34.89,34.96,187700.0,34.1927,34.2122,34.1047,34.1731,187700.0
2015-01-02 10:30:00,34.96,34.96,34.87,34.88,206300.0,34.1731,34.1731,34.0852,34.0949,206300.0
2015-01-02 10:35:00,34.89,34.9,34.78,34.83,243500.0,34.1047,34.1145,33.9972,34.0461,243500.0
2015-01-02 10:40:00,34.82,34.83,34.6,34.62,319900.0,34.0363,34.0461,33.8212,33.8408,319900.0
2015-01-02 10:45:00,34.63,34.74,34.62,34.67,179900.0,33.8506,33.9581,33.8408,33.8897,179900.0
2015-01-02 10:50:00,34.67,34.67,34.5,34.58,291800.0,33.8897,33.8897,33.7235,33.8017,291800.0
2015-01-02 10:55:00,34.58,34.68,34.58,34.65,117800.0,33.8017,33.8994,33.8017,33.8701,117800.0
2015-01-02 11:00:00,34.65,34.66,34.56,34.58,146500.0,33.8701,33.8799,33.7821,33.8017,146500.0
2015-01-02 11:05:00,34.59,34.6,34.53,34.57,117000.0,33.8115,33.8212,33.7528,33.7919,117000.0
2015-01-02 11:10:00,34.57,34.57,34.41,34.45,201300.0,33.7919,33.7919,33.6355,33.6746,201300.0
2015-01-02 11:15:00,34.45,34.48,34.35,34.36,322800.0,33.6746,33.7039,33.5769,33.5866,322800.0
2015-01-02 11:20:00,34.36,34.46,34.34,34.44,114400.0,33.5866,33.6844,33.5671,33.6648,114400.0
2015-01-02 11:25:00,34.45,34.61,34.45,34.58,274900.0,33.6746,33.831,33.6746,33.8017,274900.0
2015-01-02 11:30:00,34.58,34.61,34.55,34.58,117900.0,33.8017,33.831,33.7724,33.8017,117900.0
2015-01-02 11:35:00,34.59,34.61,34.55,34.6,114400.0,33.8115,33.831,33.7724,33.8212,114400.0
2015-01-02 11:40:00,34.59,34.63,34.52,34.52,59500.0,33.8115,33.8506,33.743,33.743,59500.0
2015-01-02 11:45:00,34.53,34.62,34.52,34.59,48400.0,33.7528,33.8408,33.743,33.8115,48400.0
2015-01-02 11:50:00,34.59,34.62,34.51,34.61,50900.0,33.8115,33.8408,33.7333,33.831,50900.0
2015-01-02 11:55:00,34.62,34.66,34.59,34.62,85100.0,33.8408,33.8799,33.8115,33.8408,85100.0
2015-01-02 12:00:00,34.62,34.68,34.59,34.66,58600.0,33.8408,33.8994,33.8115,33.8799,58600.0
2015-01-02 12:05:00,34.66,34.74,34.65,34.73,174900.0,33.8799,33.9581,33.8701,33.9483,174900.0
2015-01-02 12:10:00,34.73,34.75,34.66,34.66,119600.0,33.9483,33.9679,33.8799,33.8799,119600.0
2015-01-02 12:15:00,34.67,34.68,34.61,34.62,75100.0,33.8897,33.8994,33.831,33.8408,75100.0
2015-01-02 12:20:00,34.62,34.62,34.59,34.6,66200.0,33.8408,33.8408,33.8115,33.8212,66200.0
2015-01-02 12:25:00,34.6,34.62,34.55,34.59,46000.0,33.8212,33.8408,33.7724,33.8115,46000.0
2015-01-02 12:30:00,34.6,34.63,34.58,34.58,47200.0,33.8212,33.8506,33.8017,33.8017,47200.0
2015-01-02 12:35:00,34.59,34.64,34.57,34.63,54600.0,33.8115,33.8603,33.7919,33.8506,54600.0
2015-01-02 12:40:00,34.63,34.64,34.56,34.58,61900.0,33.8506,33.8603,33.7821,33.8017,61900.0
2015-01-02 12:45:00,34.58,34.59,34.52,34.54,52300.0,33.8017,33.8115,33.743,33.7626,52300.0
2015-01-02 12:50:00,34.54,34.54,34.51,34.54,102500.0,33.7626,33.7626,33.7333,33.7626,102500.0
2015-01-02 12:55:00,34.54,34.57,34.5,34.5,204300.0,33.7626,33.7919,33.7235,33.7235,204300.0
2015-01-02 13:00:00,34.51,34.53,34.49,34.52,207900.0,33.7333,33.7528,33.7137,33.743,207900.0
2015-01-02 13:05:00,34.52,34.53,34.5,34.51,121900.0,33.743,33.7528,33.7235,33.7333,121900.0
2015-01-02 13:10:00,34.51,34.51,34.47,34.48,61600.0,33.7333,33.7333,33.6942,33.7039,61600.0
2015-01-02 13:15:00,34.47,34.51,34.45,34.49,90200.0,33.6942,33.7333,33.6746,33.7137,90200.0
2015-01-02 13:20:00,34.48,34.53,34.48,34.52,95600.0,33.7039,33.7528,33.7039,33.743,95600.0
2015-01-02 13:25:00,34.52,34.52,34.4,34.41,107500.0,33.743,33.743,33.6257,33.6355,107500.0
2015-01-02 13:30:00,34.41,34.44,34.38,34.4,65300.0,33.6355,33.6648,33.6062,33.6257,65300.0
2015-01-02 13:35:00,34.39,34.45,34.39,34.44,67500.0,33.616,33.6746,33.616,33.6648,67500.0
2015-01-02 13:40:00,34.45,34.48,34.41,34.43,82300.0,33.6746,33.7039,33.6355,33.6551,82300.0
2015-01-02 13:45:00,34.44,34.44,34.37,34.37,101800.0,33.6648,33.6648,33.5964,33.5964,101800.0
2015-01-02 13:50:00,34.38,34.52,34.35,34.49,127800.0,33.6062,33.743,33.5769,33.7137,127800.0
2015-01-02 13:55:00,34.5,34.51,34.45,34.46,66800.0,33.7235,33.7333,33.6746,33.6844,66800.0
2015-01-02 14:00:00,34.47,34.51,34.47,34.48,186500.0,33.6942,33.7333,33.6942,33.7039,186500.0
2015-01-02 14:05:00,34.48,34.62,34.47,34.6,109400.0,33.7039,33.8408,33.6942,33.8212,109400.0
2015-01-02 14:10:00,34.6,34.64,34.6,34.61,41800.0,33.8212,33.8603,33.8212,33.831,41800.0
2015-01-02 14:15:00,34.61,34.63,34.54,34.57,101700.0,33.831,33.8506,33.7626,33.7919,101700.0
2015-01-02 14:20:00,34.56,34.61,34.56,34.59,144900.0,33.7821,33.831,33.7821,33.8115,144900.0
2015-01-02 14:25:00,34.59,34.66,34.58,34.59,125300.0,33.8115,33.8799,33.8017,33.8115,125300.0
2015-01-02 14:30:00,34.59,34.6,34.57,34.58,67300.0,33.8115,33.8212,33.7919,33.8017,67300.0
2015-01-02 14:35:00,34.59,34.62,34.57,34.62,183700.0,33.8115,33.8408,33.7919,33.8408,183700.0
2015-01-02 14:40:00,34.61,34.66,34.6,34.64,72200.0,33.831,33.8799,33.8212,33.8603,72200.0
2015-01-02 14:45:00,34.65,34.7,34.62,34.69,111900.0,33.8701,33.919,33.8408,33.9092,111900.0
2015-01-02 14:50:00,34.69,34.73,34.67,34.7,125200.0,33.9092,33.9483,33.8897,33.919,125200.0
2015-01-02 14:55:00,34.7,34.72,34.64,34.66,112100.0,33.919,33.9385,33.8603,33.8799,112100.0
2015-01-02 15:00:00,34.66,34.69,34.64,34.66,124700.0,33.8799,33.9092,33.8603,33.8799,124700.0
2015-01-02 15:05:00,34.66,34.74,34.65,34.72,307400.0,33.8799,33.9581,33.8701,33.9385,307400.0
2015-01-02 15:10:00,34.72,34.72,34.59,34.67,585100.0,33.9385,33.9385,33.8115,33.8897,585100.0
2015-01-02 15:15:00,34.66,34.76,34.66,34.7,158700.0,33.8799,33.9776,33.8799,33.919,158700.0
2015-01-02 15:20:00,34.7,34.79,34.7,34.79,152000.0,33.919,34.007,33.919,34.007,152000.0
2015-01-02 15:25:00,34.78,34.8,34.76,34.8,164900.0,33.9972,34.0167,33.9776,34.0167,164900.0
2015-01-02 15:30:00,34.79,34.81,34.78,34.79,76200.0,34.007,34.0265,33.9972,34.007,76200.0
2015-01-02 15:35:00,34.8,34.85,34.77,34.83,110500.0,34.0167,34.0656,33.9874,34.0461,110500.0
2015-01-02 15:40:00,34.83,34.86,34.8,34.84,141100.0,34.0461,34.0754,34.0167,34.0558,141100.0
2015-01-02 15:45:00,34.84,34.91,34.83,34.88,216800.0,34.0558,34.1243,34.0461,34.0949,216800.0
2015-01-02 15:50:00,34.88,34.88,34.79,34.81,339800.0,34.0949,34.0949,34.007,34.0265,339800.0
2015-01-02 15:55:00,34.81,34.81,34.75,34.75,482200.0,34.0265,34.0265,33.9679,33.9679,482200.0
2015-01-05 09:30:00,34.71,34.74,34.43,34.51,568300.0,33.9288,33.9581,33.6551,33.7333,568300.0
2015-01-05 09:35:00,34.52,34.52,34.25,34.28,546700.0,33.743,33.743,33.4791,33.5084,546700.0
2015-01-05 09:40:00,34.28,34.43,34.15,34.43,508600.0,33.5084,33.6551,33.3814,33.6551,508600.0
2015-01-05 09:45:00,34.43,34.53,34.34,34.49,996800.0,33.6551,33.7528,33.5671,33.7137,996800.0
2015-01-05 09:50:00,34.49,34.49,34.2,34.24,640100.0,33.7137,33.7137,33.4302,33.4693,640100.0
2015-01-05 09:55:00,34.24,34.24,34.08,34.1,534300.0,33.4693,33.4693,33.3129,33.3325,534300.0
2015-01-05 10:00:00,34.09,34.26,34.05,34.25,577500.0,33.3227,33.4889,33.2836,33.4791,577500.0
2015-01-05 10:05:00,34.25,34.34,34.18,34.18,611800.0,33.4791,33.5671,33.4107,33.4107,611800.0
2015-01-05 10:10:00,34.19,34.23,34.15,34.19,299700.0,33.4205,33.4596,33.3814,33.4205,299700.0
2015-01-05 10:15:00,34.19,34.25,34.16,34.19,282100.0,33.4205,33.4791,33.3911,33.4205,282100.0
2015-01-05 10:20:00,34.18,34.21,34.14,34.17,221400.0,33.4107,33.44,33.3716,33.4009,221400.0
2015-01-05 10:25:00,34.18,34.21,34.12,34.13,282300.0,33.4107,33.44,33.352,33.3618,282300.0
2015-01-05 10:30:00,34.12,34.16,34.05,34.15,454900.0,33.352,33.3911,33.2836,33.3814,454900.0
2015-01-05 10:35:00,34.16,34.27,34.13,34.25,287500.0,33.3911,33.4987,33.3618,33.4791,287500.0
2015-01-05 10:40:00,34.25,34.28,34.12,34.14,204500.0,33.4791,33.5084,33.352,33.3716,204500.0
2015-01-05 10:45:00,34.14,34.14,34.07,34.11,299100.0,33.3716,33.3716,33.3032,33.3423,299100.0
2015-01-05 10:50:00,34.11,34.12,34.05,34.09,220500.0,33.3423,33.352,33.2836,33.3227,220500.0
2015-01-05 10:55:00,34.08,34.1,34.03,34.04,205700.0,33.3129,33.3325,33.2641,33.2738,205700.0
2015-01-05 11:00:00,34.04,34.11,34.04,34.07,198100.0,33.2738,33.3423,33.2738,33.3032,198100.0
2015-01-05 11:05:00,34.06,34.12,34.04,34.04,270600.0,33.2934,33.352,33.2738,33.2738,270600.0
2015-01-05 11:10:00,34.05,34.11,34.03,34.07,175700.0,33.2836,33.3423,33.2641,33.3032,175700.0
2015-01-05 11:15:00,34.07,34.09,34.03,34.05,320300.0,33.3032,33.3227,33.2641,33.2836,320300.0
2015-01-05 11:20:00,34.05,34.1,34.04,34.08,155900.0,33.2836,33.3325,33.2738,33.3129,155900.0
2015-01-05 11:25:00,34.08,34.11,34.05,34.07,295100.0,33.3129,33.3423,33.2836,33.3032,295100.0
2015-01-05 11:30:00,34.08,34.09,33.98,33.98,438000.0,33.3129,33.3227,33.2152,33.2152,438000.0
2015-01-05 11:35:00,33.98,34.06,33.98,34.01,192300.0,33.2152,33.2934,33.2152,33.2445,192300.0
2015-01-05 11:40:00,34.01,34.07,33.99,34.0,172500.0,33.2445,33.3032,33.225,33.2347,172500.0
2015-01-05 11:45:00,34.01,34.07,34.0,34.05,208400.0,33.2445,33.3032,33.2347,33.2836,208400.0
2015-01-05 11:50:00,34.06,34.11,34.04,34.09,97800.0,33.2934,33.3423,33.2738,33.3227,97800.0
2015-01-05 11:55:00,34.09,34.11,34.02,34.06,97500.0,33.3227,33.3423,33.2543,33.2934,97500.0
2015-01-05 12:00:00,34.06,34.1,34.02,34.02,143900.0,33.2934,33.3325,33.2543,33.2543,143900.0
2015-01-05 12:05:00,34.03,34.1,34.02,34.05,77800.0,33.2641,33.3325,33.2543,33.2836,77800.0
2015-01-05 12:10:00,34.04,34.08,34.0,34.01,121700.0,33.2738,33.3129,33.2347,33.2445,121700.0
2015-01-05 12:15:00,34.0,34.05,33.97,34.05,102500.0,33.2347,33.2836,33.2054,33.2836,102500.0
2015-01-05 12:20:00,34.04,34.06,33.95,33.95,124400.0,33.2738,33.2934,33.1859,33.1859,124400.0
2015-01-05 12:25:00,33.96,33.96,33.88,33.88,347500.0,33.1956,33.1956,33.1174,33.1174,347500.0
2015-01-05 12:30:00,33.88,33.91,33.84,33.86,269000.0,33.1174,33.1468,33.0783,33.0979,269000.0
2015-01-05 12:35:00,33.86,33.95,33.85,33.91,217300.0,33.0979,33.1859,33.0881,33.1468,217300.0
2015-01-05 12:40:00,33.91,33.95,33.87,33.91,116800.0,33.1468,33.1859,33.1077,33.1468,116800.0
2015-01-05 12:45:00,33.91,33.94,33.89,33.91,88500.0,33.1468,33.1761,33.1272,33.1468,88500.0
2015-01-05 12:50:00,33.91,33.93,33.87,33.89,120100.0,33.1468,33.1663,33.1077,33.1272,120100.0
2015-01-05 12:55:00,33.89,33.95,33.84,33.89,272000.0,33.1272,33.1859,33.0783,33.1272,272000.0
2015-01-05 13:00:00,33.9,33.94,33.87,33.9,223300.0,33.137,33.1761,33.1077,33.137,223300.0
2015-01-05 13:05:00,33.9,34.01,33.89,33.99,169300.0,33.137,33.2445,33.1272,33.225,169300.0
2015-01-05 13:10:00,33.98,34.0,33.92,33.97,198000.0,33.2152,33.2347,33.1565,33.2054,198000.0
2015-01-05 13:15:00,33.97,33.99,33.87,33.88,146600.0,33.2054,33.225,33.1077,33.1174,146600.0
2015-01-05 13:20:00,33.89,33.92,33.86,33.86,227000.0,33.1272,33.1565,33.0979,33.0979,227000.0
2015-01-05 13:25:00,33.86,33.87,33.83,33.85,215200.0,33.0979,33.1077,33.0686,33.0881,215200.0
2015-01-05 13:30:00,33.86,33.94,33.85,33.87,265300.0,33.0979,33.1761,33.0881,33.1077,265300.0
2015-01-05 13:35:00,33.87,33.94,33.86,33.88,276700.0,33.1077,33.1761,33.0979,33.1174,276700.0
2015-01-05 13:40:00,33.88,33.94,33.85,33.87,171400.0,33.1174,33.1761,33.0881,33.1077,171400.0
2015-01-05 13:45:00,33.88,33.96,33.84,33.95,172300.0,33.1174,33.1956,33.0783,33.1859,172300.0
2015-01-05 13:50:00,33.95,34.0,33.94,34.0,145100.0,33.1859,33.2347,33.1761,33.2347,145100.0
2015-01-05 13:55:00,33.99,34.0,33.91,33.95,143200.0,33.225,33.2347,33.1468,33.1859,143200.0
2015-01-05 14:00:00,33.94,33.96,33.88,33.89,156600.0,33.1761,33.1956,33.1174,33.1272,156600.0
2015-01-05 14:05:00,33.88,33.95,33.87,33.89,111200.0,33.1174,33.1859,33.1077,33.1272,111200.0
2015-01-05 14:10:00,33.89,33.92,33.85,33.87,130200.0,33.1272,33.1565,33.0881,33.1077,130200.0
2015-01-05 14:15:00,33.86,33.96,33.84,33.88,170400.0,33.0979,33.1956,33.0783,33.1174,170400.0
2015-01-05 14:20:00,33.89,33.93,33.87,33.89,165400.0,33.1272,33.1663,33.1077,33.1272,165400.0
2015-01-05 14:25:00,33.88,33.93,33.87,33.91,227400.0,33.1174,33.1663,33.1077,33.1468,227400.0
2015-01-05 14:30:00,33.9,33.91,33.83,33.85,189900.0,33.137,33.1468,33.0686,33.0881,189900.0
2015-01-05 14:35:00,33.84,33.87,33.83,33.86,99600.0,33.0783,33.1077,33.0686,33.0979,99600.0
2015-01-05 14:40:00,33.86,33.9,33.8,33.81,176900.0,33.0979,33.137,33.0392,33.049,176900.0
2015-01-05 14:45:00,33.81,33.83,33.77,33.82,196400.0,33.049,33.0686,33.0099,33.0588,196400.0
2015-01-05 14:50:00,33.83,33.83,33.75,33.76,179300.0,33.0686,33.0686,32.9904,33.0001,179300.0
2015-01-05 14:55:00,33.77,33.87,33.76,33.79,187900.0,33.0099,33.1077,33.0001,33.0295,187900.0
2015-01-05 15:00:00,33.8,33.83,33.78,33.83,90800.0,33.0392,33.0686,33.0197,33.0686,90800.0
2015-01-05 15:05:00,33.83,33.89,33.81,33.89,149200.0,33.0686,33.1272,33.049,33.1272,149200.0
2015-01-05 15:10:00,33.88,33.97,33.88,33.97,176200.0,33.1174,33.2054,33.1174,33.2054,176200.0
2015-01-05 15:15:00,33.97,33.97,33.89,33.92,218800.0,33.2054,33.2054,33.1272,33.1565,218800.0
2015-01-05 15:20:00,33.92,33.92,33.86,33.92,180100.0,33.1565,33.1565,33.0979,33.1565,180100.0
2015-01-05 15:25:00,33.92,33.92,33.8,33.81,209000.0,33.1565,33.1565,33.0392,33.049,209000.0
2015-01-05 15:30:00,33.81,33.82,33.76,33.79,309400.0,33.049,33.0588,33.0001,33.0295,309400.0
2015-01-05 15:35:00,33.79,33.84,33.78,33.83,138100.0,33.0295,33.0783,33.0197,33.0686,138100.0
2015-01-05 15:40:00,33.83,33.87,33.78,33.79,194500.0,33.0686,33.1077,33.0197,33.0295,194500.0
2015-01-05 15:45:00,33.79,33.84,33.75,33.84,366100.0,33.0295,33.0783,32.9904,33.0783,366100.0
2015-01-05 15:50:00,33.82,33.9,33.77,33.89,524300.0,33.0588,33.137,33.0099,33.1272,524300.0
2015-01-05 15:55:00,33.9,33.9,33.76,33.78,733100.0,33.137,33.137,33.0001,33.0197,733100.0
2015-01-06 09:30:00,34.1,34.23,33.86,33.93,737900.0,33.3325,33.4596,33.0979,33.1663,737900.0
2015-01-06 09:35:00,33.93,33.94,33.74,33.75,469400.0,33.1663,33.1761,32.9806,32.9904,469400.0
2015-01-06 09:40:00,33.76,33.78,33.63,33.66,451800.0,33.0001,33.0197,32.8731,32.9024,451800.0
2015-01-06 09:45:00,33.66,33.82,33.65,33.78,712800.0,32.9024,33.0588,32.8926,33.0197,712800.0
2015-01-06 09:50:00,33.78,33.97,33.76,33.91,635600.0,33.0197,33.2054,33.0001,33.1468,635600.0
2015-01-06 09:55:00,33.9,33.91,33.78,33.79,662700.0,33.137,33.1468,33.0197,33.0295,662700.0
2015-01-06 10:00:00,33.78,33.78,33.51,33.56,511800.0,33.0197,33.0197,32.7558,32.8047,511800.0
2015-01-06 10:05:00,33.57,33.6,33.21,33.22,1129900.0,32.8144,32.8438,32.4625,32.4723,1129900.0
2015-01-06 10:10:00,33.22,33.35,33.2,33.34,824100.0,32.4723,32.5994,32.4528,32.5896,824100.0
2015-01-06 10:15:00,33.34,33.5,33.34,33.43,662800.0,32.5896,32.746,32.5896,32.6776,662800.0
2015-01-06 10:20:00,33.43,33.53,33.41,33.49,376400.0,32.6776,32.7753,32.658,32.7362,376400.0
2015-01-06 10:25:00,33.49,33.63,33.41,33.45,566900.0,32.7362,32.8731,32.658,32.6971,566900.0
2015-01-06 10:30:00,33.45,33.6,33.45,33.58,461800.0,32.6971,32.8438,32.6971,32.8242,461800.0
2015-01-06 10:35:00,33.58,33.64,33.45,33.45,250600.0,32.8242,32.8828,32.6971,32.6971,250600.0
2015-01-06 10:40:00,33.45,33.52,33.25,33.26,323700.0,32.6971,32.7656,32.5016,32.5114,323700.0
2015-01-06 10:45:00,33.26,33.36,33.23,33.29,291000.0,32.5114,32.6092,32.4821,32.5407,291000.0
2015-01-06 10:50:00,33.28,33.36,33.27,33.28,147900.0,32.531,32.6092,32.5212,32.531,147900.0
2015-01-06 10:55:00,33.28,33.33,33.25,33.27,194800.0,32.531,32.5798,32.5016,32.5212,194800.0
2015-01-06 11:00:00,33.27,33.29,33.15,33.26,226300.0,32.5212,32.5407,32.4039,32.5114,226300.0
2015-01-06 11:05:00,33.26,33.26,33.18,33.2,247400.0,32.5114,32.5114,32.4332,32.4528,247400.0
2015-01-06 11:10:00,33.19,33.27,33.18,33.26,131800.0,32.443,32.5212,32.4332,32.5114,131800.0
2015-01-06 11:15:00,33.26,33.26,33.12,33.13,251700.0,32.5114,32.5114,32.3746,32.3843,251700.0
2015-01-06 11:20:00,33.13,33.14,32.86,32.9,746600.0,32.3843,32.3941,32.1204,32.1595,746600.0
2015-01-06 11:25:00,32.89,33.0,32.86,32.99,350900.0,32.1497,32.2573,32.1204,32.2475,350900.0
2015-01-06 11:30:00,32.99,33.0,32.82,32.86,320400.0,32.2475,32.2573,32.0813,32.1204,320400.0
2015-01-06 11:35:00,32.86,32.9,32.76,32.78,298300.0,32.1204,32.1595,32.0227,32.0422,298300.0
2015-01-06 11:40:00,32.79,32.86,32.63,32.71,819100.0,32.052,32.1204,31.8956,31.9738,819100.0
2015-01-06 11:45:00,32.72,32.9,32.72,32.89,299300.0,31.9836,32.1595,31.9836,32.1497,299300.0
2015-01-06 11:50:00,32.89,32.98,32.79,32.82,310700.0,32.1497,32.2377,32.052,32.0813,310700.0
2015-01-06 11:55:00,32.83,32.99,32.82,32.92,178500.0,32.0911,32.2475,32.0813,32.1791,178500.0
2015-01-06 12:00:00,32.93,32.96,32.74,32.74,190700.0,32.1888,32.2182,32.0031,32.0031,190700.0
2015-01-06 12:05:00,32.74,32.78,32.67,32.78,457000.0,32.0031,32.0422,31.9347,32.0422,457000.0
2015-01-06 12:10:00,32.78,32.85,32.75,32.84,236300.0,32.0422,32.1106,32.0129,32.1009,236300.0
2015-01-06 12:15:00,32.84,32.87,32.74,32.77,237300.0,32.1009,32.1302,32.0031,32.0324,237300.0
2015-01-06 12:20:00,32.76,32.79,32.69,32.7,302700.0,32.0227,32.052,31.9542,31.964,302700.0
2015-01-06 12:25:00,32.7,32.85,32.68,32.83,218500.0,31.964,32.1106,31.9445,32.0911,218500.0
2015-01-06 12:30:00,32.82,32.9,32.78,32.87,220200.0,32.0813,32.1595,32.0422,32.1302,220200.0
2015-01-06 12:35:00,32.88,32.98,32.86,32.94,257100.0,32.14,32.2377,32.1204,32.1986,257100.0
2015-01-06 12:40:00,32.95,33.12,32.93,33.04,339100.0,32.2084,32.3746,32.1888,32.2964,339100.0
2015-01-06 12:45:00,33.04,33.08,32.95,33.07,198000.0,32.2964,32.3355,32.2084,32.3257,198000.0
2015-01-06 12:50:00,33.06,33.13,33.02,33.09,147700.0,32.3159,32.3843,32.2768,32.3452,147700.0
2015-01-06 12:55:00,33.09,33.21,33.06,33.07,368100.0,32.3452,32.4625,32.3159,32.3257,368100.0
2015-01-06 13:00:00,33.07,33.09,32.99,33.0,175300.0,32.3257,32.3452,32.2475,32.2573,175300.0
2015-01-06 13:05:00,32.99,33.0,32.84,32.86,172600.0,32.2475,32.2573,32.1009,32.1204,172600.0
2015-01-06 13:10:00,32.85,32.95,32.84,32.89,186700.0,32.1106,32.2084,32.1009,32.1497,186700.0
2015-01-06 13:15:00,32.88,32.9,32.79,32.8,152500.0,32.14,32.1595,32.052,32.0618,152500.0
2015-01-06 13:20:00,32.8,32.81,32.73,32.74,231300.0,32.0618,32.0715,31.9933,32.0031,231300.0
2015-01-06 13:25:00,32.73,32.89,32.7,32.87,224800.0,31.9933,32.1497,31.964,32.1302,224800.0
2015-01-06 13:30:00,32.86,32.93,32.79,32.81,197800.0,32.1204,32.1888,32.052,32.0715,197800.0
2015-01-06 13:35:00,32.81,32.88,32.78,32.86,121200.0,32.0715,32.14,32.0422,32.1204,121200.0
2015-01-06 13:40:00,32.86,32.86,32.78,32.82,187400.0,32.1204,32.1204,32.0422,32.0813,187400.0
2015-01-06 13:45:00,32.84,32.99,32.81,32.97,253300.0,32.1009,32.2475,32.0715,32.2279,253300.0
2015-01-06 13:50:00,32.97,33.14,32.95,33.11,684800.0,32.2279,32.3941,32.2084,32.3648,684800.0
2015-01-06 13:55:00,33.11,33.13,32.98,33.12,557800.0,32.3648,32.3843,32.2377,32.3746,557800.0
2015-01-06 14:00:00,33.12,33.2,33.07,33.14,658500.0,32.3746,32.4528,32.3257,32.3941,658500.0
2015-01-06 14:05:00,33.14,33.16,32.98,32.99,302100.0,32.3941,32.4137,32.2377,32.2475,302100.0
2015-01-06 14:10:00,32.99,32.99,32.8,32.8,253100.0,32.2475,32.2475,32.0618,32.0618,253100.0
2015-01-06 14:15:00,32.8,32.87,32.8,32.84,248400.0,32.0618,32.1302,32.0618,32.1009,248400.0
2015-01-06 14:20:00,32.84,32.94,32.84,32.93,280500.0,32.1009,32.1986,32.1009,32.1888,280500.0
2015-01-06 14:25:00,32.94,33.07,32.91,33.02,305300.0,32.1986,32.3257,32.1693,32.2768,305300.0
2015-01-06 14:30:00,33.02,33.06,33.0,33.05,304300.0,32.2768,32.3159,32.2573,32.3061,304300.0
2015-01-06 14:35:00,33.05,33.14,33.04,33.11,418400.0,32.3061,32.3941,32.2964,32.3648,418400.0
2015-01-06 14:40:00,33.11,33.17,33.1,33.16,435000.0,32.3648,32.4234,32.355,32.4137,435000.0
2015-01-06 14:45:00,33.16,33.32,33.14,33.26,783800.0,32.4137,32.5701,32.3941,32.5114,783800.0
2015-01-06 14:50:00,33.25,33.39,33.24,33.39,450700.0,32.5016,32.6385,32.4919,32.6385,450700.0
2015-01-06 14:55:00,33.38,33.39,33.3,33.32,564700.0,32.6287,32.6385,32.5505,32.5701,564700.0
2015-01-06 15:00:00,33.32,33.44,33.26,33.31,607300.0,32.5701,32.6874,32.5114,32.5603,607300.0
2015-01-06 15:05:00,33.31,33.32,33.15,33.19,711400.0,32.5603,32.5701,32.4039,32.443,711400.0
2015-01-06 15:10:00,33.19,33.25,33.13,33.25,532800.0,32.443,32.5016,32.3843,32.5016,532800.0
2015-01-06 15:15:00,33.25,33.34,33.24,33.32,451900.0,32.5016,32.5896,32.4919,32.5701,451900.0
2015-01-06 15:20:00,33.32,33.42,33.22,33.32,445000.0,32.5701,32.6678,32.4723,32.5701,445000.0
2015-01-06 15:25:00,33.32,33.32,33.23,33.27,534800.0,32.5701,32.5701,32.4821,32.5212,534800.0
2015-01-06 15:30:00,33.28,33.35,33.25,33.26,311300.0,32.531,32.5994,32.5016,32.5114,311300.0
2015-01-06 15:35:00,33.25,33.3,33.19,33.24,491900.0,32.5016,32.5505,32.443,32.4919,491900.0
2015-01-06 15:40:00,33.24,33.24,33.17,33.18,518000.0,32.4919,32.4919,32.4234,32.4332,518000.0
2015-01-06 15:45:00,33.18,33.2,33.09,33.12,674000.0,32.4332,32.4528,32.3452,32.3746,674000.0
2015-01-06 15:50:00,33.1,33.14,32.96,32.98,889500.0,32.355,32.3941,32.2182,32.2377,889500.0
2015-01-06 15:55:00,32.98,32.99,32.81,32.87,1408800.0,32.2377,32.2475,32.0715,32.1302,1408800.0
2015-01-07 09:30:00,31.53,32.13,31.45,32.02,4463300.0,30.8203,31.4068,30.7421,31.2993,4463300.0
2015-01-07 09:35:00,32.01,32.2,31.75,32.18,2011800.0,31.2895,31.4753,31.0354,31.4557,2011800.0
2015-01-07 09:40:00,32.16,32.34,32.0,32.02,1876800.0,31.4362,31.6121,31.2798,31.2993,1876800.0
2015-01-07 09:45:00,32.03,32.25,32.03,32.13,1510000.0,31.3091,31.5241,31.3091,31.4068,1510000.0
2015-01-07 09:50:00,32.12,32.4,32.1,32.19,1374200.0,31.3971,31.6708,31.3775,31.4655,1374200.0
2015-01-07 09:55:00,32.2,32.2,31.94,31.96,1731000.0,31.4753,31.4753,31.2211,31.2407,1731000.0
2015-01-07 10:00:00,31.96,32.07,31.84,32.06,1868600.0,31.2407,31.3482,31.1234,31.3384,1868600.0
2015-01-07 10:05:00,32.05,32.18,32.01,32.18,742800.0,31.3286,31.4557,31.2895,31.4557,742800.0
2015-01-07 10:10:00,32.18,32.26,31.9,31.96,874300.0,31.4557,31.5339,31.182,31.2407,874300.0
2015-01-07 10:15:00,31.96,32.09,31.96,32.08,517700.0,31.2407,31.3677,31.2407,31.358,517700.0
2015-01-07 10:20:00,32.09,32.17,32.01,32.08,824000.0,31.3677,31.4459,31.2895,31.358,824000.0
2015-01-07 10:25:00,32.08,32.2,32.05,32.17,780100.0,31.358,31.4753,31.3286,31.4459,780100.0
2015-01-07 10:30:00,32.17,32.17,32.05,32.1,496600.0,31.4459,31.4459,31.3286,31.3775,496600.0
2015-01-07 10:35:00,32.1,32.14,32.04,32.08,507500.0,31.3775,31.4166,31.3189,31.358,507500.0
2015-01-07 10:40:00,32.08,32.09,31.96,32.02,934400.0,31.358,31.3677,31.2407,31.2993,934400.0
2015-01-07 10:45:00,32.02,32.09,32.0,32.09,538600.0,31.2993,31.3677,31.2798,31.3677,538600.0
2015-01-07 10:50:00,32.08,32.35,32.07,32.27,744400.0,31.358,31.6219,31.3482,31.5437,744400.0
2015-01-07 10:55:00,32.27,32.36,32.24,32.28,605900.0,31.5437,31.6317,31.5144,31.5535,605900.0
2015-01-07 11:00:00,32.28,32.32,32.26,32.29,408400.0,31.5535,31.5926,31.5339,31.5632,408400.0
2015-01-07 11:05:00,32.29,32.3,32.1,32.11,524300.0,31.5632,31.573,31.3775,31.3873,524300.0
2015-01-07 11:10:00,32.12,32.18,32.05,32.05,257900.0,31.3971,31.4557,31.3286,31.3286,257900.0
2015-01-07 11:15:00,32.05,32.13,32.0,32.02,270500.0,31.3286,31.4068,31.2798,31.2993,270500.0
2015-01-07 11:20:00,32.01,32.06,31.97,32.04,480400.0,31.2895,31.3384,31.2504,31.3189,480400.0
2015-01-07 11:25:00,32.03,32.1,32.0,32.09,311000.0,31.3091,31.3775,31.2798,31.3677,311000.0
2015-01-07 11:30:00,32.09,32.19,32.09,32.19,254000.0,31.3677,31.4655,31.3677,31.4655,254000.0
2015-01-07 11:35:00,32.19,32.34,32.15,32.32,447100.0,31.4655,31.6121,31.4264,31.5926,447100.0
2015-01-07 11:40:00,32.31,32.33,32.24,32.32,303300.0,31.5828,31.6023,31.5144,31.5926,303300.0
2015-01-07 11:45:00,32.31,32.53,32.31,32.45,738700.0,31.5828,31.7978,31.5828,31.7196,738700.0
2015-01-07 11:50:00,32.45,32.53,32.36,32.52,348500.0,31.7196,31.7978,31.6317,31.7881,348500.0
2015-01-07 11:55:00,32.52,32.83,32.52,32.8,1028400.0,31.7881,32.0911,31.7881,32.0618,1028400.0
2015-01-07 12:00:00,32.8,32.98,32.79,32.96,1028400.0,32.0618,32.2377,32.052,32.2182,1028400.0
2015-01-07 12:05:00,32.96,32.97,32.8,32.84,885900.0,32.2182,32.2279,32.0618,32.1009,885900.0
2015-01-07 12:10:00,32.84,32.86,32.61,32.62,782500.0,32.1009,32.1204,31.876,31.8858,782500.0
2015-01-07 12:15:00,32.62,32.75,32.6,32.66,317000.0,31.8858,32.0129,31.8663,31.9249,317000.0
2015-01-07 12:20:00,32.67,32.71,32.57,32.64,339300.0,31.9347,31.9738,31.8369,31.9054,339300.0
2015-01-07 12:25:00,32.63,32.79,32.62,32.74,292200.0,31.8956,32.052,31.8858,32.0031,292200.0
2015-01-07 12:30:00,32.74,32.78,32.6,32.62,269400.0,32.0031,32.0422,31.8663,31.8858,269400.0
2015-01-07 12:35:00,32.61,32.76,32.61,32.76,204100.0,31.876,32.0227,31.876,32.0227,204100.0
2015-01-07 12:40:00,32.77,32.81,32.65,32.68,365700.0,32.0324,32.0715,31.9151,31.9445,365700.0
2015-01-07 12:45:00,32.68,32.68,32.42,32.45,503200.0,31.9445,31.9445,31.6903,31.7196,503200.0
2015-01-07 12:50:00,32.46,32.54,32.45,32.51,192000.0,31.7294,31.8076,31.7196,31.7783,192000.0
2015-01-07 12:55:00,32.51,32.55,32.49,32.55,213400.0,31.7783,31.8174,31.7587,31.8174,213400.0
2015-01-07 13:00:00,32.55,32.56,32.5,32.5,399200.0,31.8174,31.8272,31.7685,31.7685,399200.0
2015-01-07 13:05:00,32.5,32.55,32.46,32.46,213400.0,31.7685,31.8174,31.7294,31.7294,213400.0
2015-01-07 13:10:00,32.45,32.47,32.39,32.4,274100.0,31.7196,31.7392,31.661,31.6708,274100.0
2015-01-07 13:15:00,32.4,32.47,32.39,32.4,335900.0,31.6708,31.7392,31.661,31.6708,335900.0
2015-01-07 13:20:00,32.4,32.41,32.28,32.31,319000.0,31.6708,31.6805,31.5535,31.5828,319000.0
2015-01-07 13:25:00,32.3,32.37,32.27,32.27,264400.0,31.573,31.6414,31.5437,31.5437,264400.0
2015-01-07 13:30:00,32.28,32.31,32.24,32.26,386600.0,31.5535,31.5828,31.5144,31.5339,386600.0
2015-01-07 13:35:00,32.26,32.29,32.23,32.27,203300.0,31.5339,31.5632,31.5046,31.5437,203300.0
2015-01-07 13:40:00,32.26,32.27,32.24,32.26,273800.0,31.5339,31.5437,31.5144,31.5339,273800.0
2015-01-07 13:45:00,32.25,32.4,32.19,32.38,751000.0,31.5241,31.6708,31.4655,31.6512,751000.0
2015-01-07 13:50:00,32.39,32.39,32.27,32.28,257000.0,31.661,31.661,31.5437,31.5535,257000.0
2015-01-07 13:55:00,32.28,32.29,32.15,32.15,283100.0,31.5535,31.5632,31.4264,31.4264,283100.0
2015-01-07 14:00:00,32.16,32.24,32.1,32.23,300800.0,31.4362,31.5144,31.3775,31.5046,300800.0
2015-01-07 14:05:00,32.23,32.28,32.12,32.27,224200.0,31.5046,31.5535,31.3971,31.5437,224200.0
2015-01-07 14:10:00,32.27,32.28,32.0,32.01,722300.0,31.5437,31.5535,31.2798,31.2895,722300.0
2015-01-07 14:15:00,32.02,32.08,32.0,32.01,443800.0,31.2993,31.358,31.2798,31.2895,443800.0
2015-01-07 14:20:00,32.01,32.14,32.0,32.04,441000.0,31.2895,31.4166,31.2798,31.3189,441000.0
2015-01-07 14:25:00,32.05,32.15,32.0,32.03,247400.0,31.3286,31.4264,31.2798,31.3091,247400.0
2015-01-07 14:30:00,32.03,32.15,32.02,32.12,199800.0,31.3091,31.4264,31.2993,31.3971,199800.0
2015-01-07 14:35:00,32.13,32.14,32.02,32.06,401600.0,31.4068,31.4166,31.2993,31.3384,401600.0
2015-01-07 14:40:00,32.06,32.15,32.06,32.13,249400.0,31.3384,31.4264,31.3384,31.4068,249400.0
2015-01-07 14:45:00,32.14,32.2,32.1,32.16,278000.0,31.4166,31.4753,31.3775,31.4362,278000.0
2015-01-07 14:50:00,32.15,32.16,32.07,32.11,276900.0,31.4264,31.4362,31.3482,31.3873,276900.0
2015-01-07 14:55:00,32.11,32.16,32.08,32.1,184500.0,31.3873,31.4362,31.358,31.3775,184500.0
2015-01-07 15:00:00,32.1,32.13,32.01,32.01,238200.0,31.3775,31.4068,31.2895,31.2895,238200.0
2015-01-07 15:05:00,32.01,32.14,32.01,32.08,189300.0,31.2895,31.4166,31.2895,31.358,189300.0
2015-01-07 15:10:00,32.09,32.09,32.0,32.02,246500.0,31.3677,31.3677,31.2798,31.2993,246500.0
2015-01-07 15:15:00,32.01,32.12,31.95,32.08,460100.0,31.2895,31.3971,31.2309,31.358,460100.0
2015-01-07 15:20:00,32.09,32.09,31.97,31.99,252600.0,31.3677,31.3677,31.2504,31.27,252600.0
2015-01-07 15:25:00,31.98,32.16,31.95,32.16,493800.0,31.2602,31.4362,31.2309,31.4362,493800.0
2015-01-07 15:30:00,32.16,32.18,32.08,32.17,465100.0,31.4362,31.4557,31.358,31.4459,465100.0
2015-01-07 15:35:00,32.18,32.23,32.14,32.14,452100.0,31.4557,31.5046,31.4166,31.4166,452100.0
2015-01-07 15:40:00,32.15,32.15,32.06,32.09,364400.0,31.4264,31.4264,31.3384,31.3677,364400.0
2015-01-07 15:45:00,32.09,32.12,31.99,31.99,630900.0,31.3677,31.3971,31.27,31.27,630900.0
2015-01-07 15:50:00,32.0,32.11,31.98,32.0,933200.0,31.2798,31.3873,31.2602,31.2798,933200.0
2015-01-07 15:55:00,32.01,32.11,31.99,32.11,1233500.0,31.2895,31.3873,31.27,31.3873,1233500.0
2015-01-08 09:30:00,32.56,33.28,32.55,33.17,1480500.0,31.8272,32.531,31.8174,32.4234,1480500.0
2015-01-08 09:35:00,33.17,33.22,32.88,33.13,754700.0,32.4234,32.4723,32.14,32.3843,754700.0
2015-01-08 09:40:00,33.13,33.37,33.13,33.31,947000.0,32.3843,32.6189,32.3843,32.5603,947000.0
2015-01-08 09:45:00,33.31,33.44,33.23,33.29,858300.0,32.5603,32.6874,32.4821,32.5407,858300.0
2015-01-08 09:50:00,33.28,33.33,33.2,33.32,648400.0,32.531,32.5798,32.4528,32.5701,648400.0
2015-01-08 09:55:00,33.32,33.47,33.28,33.42,663100.0,32.5701,32.7167,32.531,32.6678,663100.0
2015-01-08 10:00:00,33.41,33.57,33.38,33.45,772900.0,32.658,32.8144,32.6287,32.6971,772900.0
2015-01-08 10:05:00,33.45,33.55,33.38,33.5,443600.0,32.6971,32.7949,32.6287,32.746,443600.0
2015-01-08 10:10:00,33.49,33.56,33.46,33.48,348700.0,32.7362,32.8047,32.7069,32.7265,348700.0
2015-01-08 10:15:00,33.49,33.53,33.31,33.39,469300.0,32.7362,32.7753,32.5603,32.6385,469300.0
2015-01-08 10:20:00,33.4,33.45,33.34,33.44,280200.0,32.6483,32.6971,32.5896,32.6874,280200.0
2015-01-08 10:25:00,33.44,33.49,33.36,33.38,332900.0,32.6874,32.7362,32.6092,32.6287,332900.0
2015-01-08 10:30:00,33.39,33.44,33.34,33.43,372300.0,32.6385,32.6874,32.5896,32.6776,372300.0
2015-01-08 10:35:00,33.43,33.45,33.37,33.41,391600.0,32.6776,32.6971,32.6189,32.658,391600.0
2015-01-08 10:40:00,33.41,33.47,33.37,33.45,470400.0,32.658,32.7167,32.6189,32.6971,470400.0
2015-01-08 10:45:00,33.46,33.61,33.46,33.61,552500.0,32.7069,32.8535,32.7069,32.8535,552500.0
2015-01-08 10:50:00,33.61,33.68,33.57,33.68,461200.0,32.8535,32.9219,32.8144,32.9219,461200.0
2015-01-08 10:55:00,33.68,33.78,33.57,33.63,553500.0,32.9219,33.0197,32.8144,32.8731,553500.0
2015-01-08 11:00:00,33.64,33.72,33.61,33.68,436200.0,32.8828,32.961,32.8535,32.9219,436200.0
2015-01-08 11:05:00,33.69,33.72,33.53,33.58,423300.0,32.9317,32.961,32.7753,32.8242,423300.0
2015-01-08 11:10:00,33.58,33.63,33.52,33.58,318000.0,32.8242,32.8731,32.7656,32.8242,318000.0
2015-01-08 11:15:00,33.57,33.7,33.54,33.68,240700.0,32.8144,32.9415,32.7851,32.9219,240700.0
2015-01-08 11:20:00,33.69,33.71,33.66,33.69,205900.0,32.9317,32.9513,32.9024,32.9317,205900.0
2015-01-08 11:25:00,33.69,33.74,33.64,33.69,307800.0,32.9317,32.9806,32.8828,32.9317,307800.0
2015-01-08 11:30:00,33.69,33.79,33.68,33.78,222800.0,32.9317,33.0295,32.9219,33.0197,222800.0
2015-01-08 11:35:00,33.77,33.78,33.75,33.78,170000.0,33.0099,33.0197,32.9904,33.0197,170000.0
2015-01-08 11:40:00,33.78,33.78,33.64,33.68,237900.0,33.0197,33.0197,32.8828,32.9219,237900.0
2015-01-08 11:45:00,33.69,33.69,33.59,33.59,224700.0,32.9317,32.9317,32.834,32.834,224700.0
2015-01-08 11:50:00,33.6,33.64,33.58,33.64,165600.0,32.8438,32.8828,32.8242,32.8828,165600.0
2015-01-08 11:55:00,33.64,33.71,33.64,33.68,227600.0,32.8828,32.9513,32.8828,32.9219,227600.0
2015-01-08 12:00:00,33.69,33.7,33.6,33.61,211200.0,32.9317,32.9415,32.8438,32.8535,211200.0
2015-01-08 12:05:00,33.6,33.61,33.5,33.51,197100.0,32.8438,32.8535,32.746,32.7558,197100.0
2015-01-08 12:10:00,33.51,33.52,33.46,33.46,264400.0,32.7558,32.7656,32.7069,32.7069,264400.0
2015-01-08 12:15:00,33.47,33.48,33.45,33.46,130900.0,32.7167,32.7265,32.6971,32.7069,130900.0
2015-01-08 12:20:00,33.47,33.58,33.45,33.56,190800.0,32.7167,32.8242,32.6971,32.8047,190800.0
2015-01-08 12:25:00,33.57,33.61,33.55,33.61,152900.0,32.8144,32.8535,32.7949,32.8535,152900.0
2015-01-08 12:30:00,33.61,33.62,33.55,33.56,162500.0,32.8535,32.8633,32.7949,32.8047,162500.0
2015-01-08 12:35:00,33.56,33.58,33.54,33.55,79500.0,32.8047,32.8242,32.7851,32.7949,79500.0
2015-01-08 12:40:00,33.55,33.61,33.54,33.61,125300.0,32.7949,32.8535,32.7851,32.8535,125300.0
2015-01-08 12:45:00,33.61,33.61,33.55,33.57,172200.0,32.8535,32.8535,32.7949,32.8144,172200.0
2015-01-08 12:50:00,33.57,33.57,33.54,33.56,108100.0,32.8144,32.8144,32.7851,32.8047,108100.0
2015-01-08 12:55:00,33.55,33.61,33.55,33.6,93800.0,32.7949,32.8535,32.7949,32.8438,93800.0
2015-01-08 13:00:00,33.61,33.65,33.58,33.6,201400.0,32.8535,32.8926,32.8242,32.8438,201400.0
2015-01-08 13:05:00,33.6,33.69,33.6,33.68,233500.0,32.8438,32.9317,32.8438,32.9219,233500.0
2015-01-08 13:10:00,33.69,33.75,33.67,33.7,206800.0,32.9317,32.9904,32.9122,32.9415,206800.0
2015-01-08 13:15:00,33.7,33.72,33.68,33.72,156000.0,32.9415,32.961,32.9219,32.961,156000.0
2015-01-08 13:20:00,33.71,33.74,33.71,33.74,81400.0,32.9513,32.9806,32.9513,32.9806,81400.0
2015-01-08 13:25:00,33.73,33.77,33.72,33.76,200400.0,32.9708,33.0099,32.961,33.0001,200400.0
2015-01-08 13:30:00,33.77,33.84,33.76,33.84,302200.0,33.0099,33.0783,33.0001,33.0783,302200.0
2015-01-08 13:35:00,33.84,33.87,33.77,33.78,311300.0,33.0783,33.1077,33.0099,33.0197,311300.0
2015-01-08 13:40:00,33.77,33.78,33.68,33.68,218000.0,33.0099,33.0197,32.9219,32.9219,218000.0
2015-01-08 13:45:00,33.69,33.71,33.61,33.61,190700.0,32.9317,32.9513,32.8535,32.8535,190700.0
2015-01-08 13:50:00,33.61,33.62,33.56,33.57,165200.0,32.8535,32.8633,32.8047,32.8144,165200.0
2015-01-08 13:55:00,33.58,33.58,33.43,33.48,260200.0,32.8242,32.8242,32.6776,32.7265,260200.0
2015-01-08 14:00:00,33.48,33.48,33.45,33.46,209100.0,32.7265,32.7265,32.6971,32.7069,209100.0
2015-01-08 14:05:00,33.46,33.53,33.45,33.48,267600.0,32.7069,32.7753,32.6971,32.7265,267600.0
2015-01-08 14:10:00,33.49,33.5,33.36,33.4,204500.0,32.7362,32.746,32.6092,32.6483,204500.0
2015-01-08 14:15:00,33.4,33.42,33.32,33.34,265400.0,32.6483,32.6678,32.5701,32.5896,265400.0
2015-01-08 14:20:00,33.35,33.48,33.34,33.47,254000.0,32.5994,32.7265,32.5896,32.7167,254000.0
2015-01-08 14:25:00,33.47,33.56,33.46,33.56,112600.0,32.7167,32.8047,32.7069,32.8047,112600.0
2015-01-08 14:30:00,33.56,33.59,33.51,33.55,222700.0,32.8047,32.834,32.7558,32.7949,222700.0
2015-01-08 14:35:00,33.55,33.56,33.51,33.55,197600.0,32.7949,32.8047,32.7558,32.7949,197600.0
2015-01-08 14:40:00,33.55,33.6,33.5,33.51,281100.0,32.7949,32.8438,32.746,32.7558,281100.0
2015-01-08 14:45:00,33.5,33.52,33.46,33.49,140100.0,32.746,32.7656,32.7069,32.7362,140100.0
2015-01-08 14:50:00,33.48,33.54,33.48,33.54,169000.0,32.7265,32.7851,32.7265,32.7851,169000.0
2015-01-08 14:55:00,33.54,33.54,33.51,33.54,118600.0,32.7851,32.7851,32.7558,32.7851,118600.0
2015-01-08 15:00:00,33.54,33.63,33.54,33.6,303300.0,32.7851,32.8731,32.7851,32.8438,303300.0
2015-01-08 15:05:00,33.59,33.61,33.53,33.57,225600.0,32.834,32.8535,32.7753,32.8144,225600.0
2015-01-08 15:10:00,33.57,33.64,33.56,33.64,154200.0,32.8144,32.8828,32.8047,32.8828,154200.0
2015-01-08 15:15:00,33.64,33.65,33.6,33.6,303200.0,32.8828,32.8926,32.8438,32.8438,303200.0
2015-01-08 15:20:00,33.61,33.66,33.58,33.65,297200.0,32.8535,32.9024,32.8242,32.8926,297200.0
2015-01-08 15:25:00,33.65,33.67,33.62,33.66,296200.0,32.8926,32.9122,32.8633,32.9024,296200.0
2015-01-08 15:30:00,33.66,33.66,33.57,33.58,295200.0,32.9024,32.9024,32.8144,32.8242,295200.0
2015-01-08 15:35:00,33.58,33.6,33.5,33.52,262300.0,32.8242,32.8438,32.746,32.7656,262300.0
2015-01-08 15:40:00,33.52,33.55,33.4,33.47,622900.0,32.7656,32.7949,32.6483,32.7167,622900.0
2015-01-08 15:45:00,33.45,33.54,33.45,33.52,497500.0,32.6971,32.7851,32.6971,32.7656,497500.0
2015-01-08 15:50:00,33.53,33.63,33.53,33.63,1084500.0,32.7753,32.8731,32.7753,32.8731,1084500.0
2015-01-08 15:55:00,33.63,33.7,33.6,33.66,1448500.0,32.8731,32.9415,32.8438,32.9024,1448500.0
2015-01-09 09:30:00,33.76,33.87,33.64,33.7,629500.0,33.0001,33.1077,32.8828,32.9415,629500.0
2015-01-09 09:35:00,33.7,33.71,33.45,33.63,255700.0,32.9415,32.9513,32.6971,32.8731,255700.0
2015-01-09 09:40:00,33.64,33.76,33.58,33.74,222100.0,32.8828,33.0001,32.8242,32.9806,222100.0
2015-01-09 09:45:00,33.73,33.79,33.56,33.58,244400.0,32.9708,33.0295,32.8047,32.8242,244400.0
2015-01-09 09:50:00,33.58,33.66,33.52,33.6,188700.0,32.8242,32.9024,32.7656,32.8438,188700.0
2015-01-09 09:55:00,33.6,33.65,33.4,33.45,279100.0,32.8438,32.8926,32.6483,32.6971,279100.0
2015-01-09 10:00:00,33.44,33.52,33.41,33.46,324200.0,32.6874,32.7656,32.658,32.7069,324200.0
2015-01-09 10:05:00,33.46,33.49,33.4,33.45,169800.0,32.7069,32.7362,32.6483,32.6971,169800.0
2015-01-09 10:10:00,33.45,33.52,33.35,33.36,280600.0,32.6971,32.7656,32.5994,32.6092,280600.0
2015-01-09 10:15:00,33.35,33.37,33.2,33.23,490700.0,32.5994,32.6189,32.4528,32.4821,490700.0
2015-01-09 10:20:00,33.23,33.27,33.16,33.16,226200.0,32.4821,32.5212,32.4137,32.4137,226200.0
2015-01-09 10:25:00,33.17,33.2,33.05,33.14,401700.0,32.4234,32.4528,32.3061,32.3941,401700.0
2015-01-09 10:30:00,33.13,33.15,33.07,33.13,330900.0,32.3843,32.4039,32.3257,32.3843,330900.0
2015-01-09 10:35:00,33.13,33.23,33.11,33.15,224400.0,32.3843,32.4821,32.3648,32.4039,224400.0
2015-01-09 10:40:00,33.15,33.17,33.09,33.14,217000.0,32.4039,32.4234,32.3452,32.3941,217000.0
2015-01-09 10:45:00,33.13,33.2,33.11,33.15,148500.0,32.3843,32.4528,32.3648,32.4039,148500.0
2015-01-09 10:50:00,33.14,33.24,33.11,33.16,217600.0,32.3941,32.4919,32.3648,32.4137,217600.0
2015-01-09 10:55:00,33.16,33.28,33.13,33.23,175900.0,32.4137,32.531,32.3843,32.4821,175900.0
2015-01-09 11:00:00,33.22,33.23,33.13,33.15,218200.0,32.4723,32.4821,32.3843,32.4039,218200.0
2015-01-09 11:05:00,33.14,33.2,33.1,33.1,146000.0,32.3941,32.4528,32.355,32.355,146000.0
2015-01-09 11:10:00,33.11,33.12,32.98,33.03,400800.0,32.3648,32.3746,32.2377,32.2866,400800.0
2015-01-09 11:15:00,33.02,33.09,32.99,33.08,177600.0,32.2768,32.3452,32.2475,32.3355,177600.0
2015-01-09 11:20:00,33.07,33.07,32.96,33.01,445100.0,32.3257,32.3257,32.2182,32.267,445100.0
2015-01-09 11:25:00,33.01,33.04,32.98,33.02,269800.0,32.267,32.2964,32.2377,32.2768,269800.0
2015-01-09 11:30:00,33.02,33.1,32.97,33.1,253200.0,32.2768,32.355,32.2279,32.355,253200.0
2015-01-09 11:35:00,33.09,33.13,33.07,33.12,201700.0,32.3452,32.3843,32.3257,32.3746,201700.0
2015-01-09 11:40:00,33.12,33.12,33.03,33.08,131200.0,32.3746,32.3746,32.2866,32.3355,131200.0
2015-01-09 11:45:00,33.08,33.13,33.05,33.12,128000.0,32.3355,32.3843,32.3061,32.3746,128000.0
2015-01-09 11:50:00,33.11,33.13,33.06,33.08,146300.0,32.3648,32.3843,32.3159,32.3355,146300.0
2015-01-09 11:55:00,33.09,33.14,33.03,33.11,88800.0,32.3452,32.3941,32.2866,32.3648,88800.0
2015-01-09 12:00:00,33.1,33.16,33.08,33.13,118100.0,32.355,32.4137,32.3355,32.3843,118100.0
2015-01-09 12:05:00,33.12,33.18,33.11,33.18,156100.0,32.3746,32.4332,32.3648,32.4332,156100.0
2015-01-09 12:10:00,33.18,33.23,33.11,33.19,143500.0,32.4332,32.4821,32.3648,32.443,143500.0
2015-01-09 12:15:00,33.2,33.23,33.16,33.19,69500.0,32.4528,32.4821,32.4137,32.443,69500.0
2015-01-09 12:20:00,33.19,33.19,33.15,33.16,87500.0,32.443,32.443,32.4039,32.4137,87500.0
2015-01-09 12:25:00,33.15,33.17,33.1,33.16,146000.0,32.4039,32.4234,32.355,32.4137,146000.0
2015-01-09 12:30:00,33.16,33.18,33.09,33.1,136800.0,32.4137,32.4332,32.3452,32.355,136800.0
2015-01-09 12:35:00,33.11,33.15,33.1,33.15,115100.0,32.3648,32.4039,32.355,32.4039,115100.0
2015-01-09 12:40:00,33.15,33.17,33.12,33.15,67500.0,32.4039,32.4234,32.3746,32.4039,67500.0
2015-01-09 12:45:00,33.16,33.2,33.15,33.2,146600.0,32.4137,32.4528,32.4039,32.4528,146600.0
2015-01-09 12:50:00,33.19,33.2,33.14,33.16,133200.0,32.443,32.4528,32.3941,32.4137,133200.0
2015-01-09 12:55:00,33.16,33.19,33.1,33.11,96300.0,32.4137,32.443,32.355,32.3648,96300.0
2015-01-09 13:00:00,33.12,33.14,33.07,33.12,117100.0,32.3746,32.3941,32.3257,32.3746,117100.0
2015-01-09 13:05:00,33.13,33.15,33.11,33.12,84500.0,32.3843,32.4039,32.3648,32.3746,84500.0
2015-01-09 13:10:00,33.12,33.24,33.11,33.22,321800.0,32.3746,32.4919,32.3648,32.4723,321800.0
2015-01-09 13:15:00,33.23,33.29,33.22,33.29,97800.0,32.4821,32.5407,32.4723,32.5407,97800.0
2015-01-09 13:20:00,33.29,33.36,33.29,33.31,211800.0,32.5407,32.6092,32.5407,32.5603,211800.0
2015-01-09 13:25:00,33.31,33.32,33.27,33.3,111700.0,32.5603,32.5701,32.5212,32.5505,111700.0
2015-01-09 13:30:00,33.3,33.35,33.29,33.31,251600.0,32.5505,32.5994,32.5407,32.5603,251600.0
2015-01-09 13:35:00,33.31,33.32,33.26,33.29,131400.0,32.5603,32.5701,32.5114,32.5407,131400.0
2015-01-09 13:40:00,33.29,33.32,33.26,33.3,106500.0,32.5407,32.5701,32.5114,32.5505,106500.0
2015-01-09 13:45:00,33.29,33.35,33.28,33.35,167900.0,32.5407,32.5994,32.531,32.5994,167900.0
2015-01-09 13:50:00,33.34,33.4,33.33,33.35,142400.0,32.5896,32.6483,32.5798,32.5994,142400.0
2015-01-09 13:55:00,33.36,33.36,33.29,33.31,113500.0,32.6092,32.6092,32.5407,32.5603,113500.0
2015-01-09 14:00:00,33.3,33.31,33.26,33.3,142800.0,32.5505,32.5603,32.5114,32.5505,142800.0
2015-01-09 14:05:00,33.3,33.34,33.29,33.31,133800.0,32.5505,32.5896,32.5407,32.5603,133800.0
2015-01-09 14:10:00,33.31,33.33,33.27,33.3,72000.0,32.5603,32.5798,32.5212,32.5505,72000.0
2015-01-09 14:15:00,33.3,33.3,33.23,33.27,77700.0,32.5505,32.5505,32.4821,32.5212,77700.0
2015-01-09 14:20:00,33.27,33.28,33.24,33.27,80500.0,32.5212,32.531,32.4919,32.5212,80500.0
2015-01-09 14:25:00,33.27,33.34,33.24,33.31,132500.0,32.5212,32.5896,32.4919,32.5603,132500.0
2015-01-09 14:30:00,33.31,33.33,33.26,33.27,129700.0,32.5603,32.5798,32.5114,32.5212,129700.0
2015-01-09 14:35:00,33.27,33.33,33.25,33.29,132200.0,32.5212,32.5798,32.5016,32.5407,132200.0
2015-01-09 14:40:00,33.3,33.32,33.25,33.28,154000.0,32.5505,32.5701,32.5016,32.531,154000.0
2015-01-09 14:45:00,33.28,33.32,33.25,33.26,147300.0,32.531,32.5701,32.5016,32.5114,147300.0
2015-01-09 14:50:00,33.27,33.32,33.26,33.31,146000.0,32.5212,32.5701,32.5114,32.5603,146000.0
2015-01-09 14:55:00,33.3,33.32,33.25,33.32,133700.0,32.5505,32.5701,32.5016,32.5701,133700.0
2015-01-09 15:00:00,33.32,33.38,33.31,33.36,166600.0,32.5701,32.6287,32.5603,32.6092,166600.0
2015-01-09 15:05:00,33.37,33.44,33.36,33.41,201100.0,32.6189,32.6874,32.6092,32.658,201100.0
2015-01-09 15:10:00,33.41,33.49,33.41,33.45,256000.0,32.658,32.7362,32.658,32.6971,256000.0
2015-01-09 15:15:00,33.46,33.46,33.38,33.39,173200.0,32.7069,32.7069,32.6287,32.6385,173200.0
2015-01-09 15:20:00,33.4,33.5,33.4,33.48,393400.0,32.6483,32.746,32.6483,32.7265,393400.0
2015-01-09 15:25:00,33.48,33.5,33.4,33.43,311200.0,32.7265,32.746,32.6483,32.6776,311200.0
2015-01-09 15:30:00,33.43,33.46,33.39,33.44,297400.0,32.6776,32.7069,32.6385,32.6874,297400.0
2015-01-09 15:35:00,33.45,33.52,33.44,33.5,499700.0,32.6971,32.7656,32.6874,32.746,499700.0
2015-01-09 15:40:00,33.49,33.54,33.47,33.48,191000.0,32.7362,32.7851,32.7167,32.7265,191000.0
2015-01-09 15:45:00,33.47,33.54,33.42,33.52,465200.0,32.7167,32.7851,32.6678,32.7656,465200.0
2015-01-09 15:50:00,33.52,33.64,33.51,33.53,599400.0,32.7656,32.8828,32.7558,32.7753,599400.0
2015-01-09 15:55:00,33.54,33.55,33.5,33.53,1021000.0,32.7851,32.7949,32.746,32.7753,1021000.0
2015-01-12 09:30:00,32.39,32.96,32.25,32.88,1498700.0,31.661,32.2182,31.5241,32.14,1498700.0
2015-01-12 09:35:00,32.88,32.99,32.62,32.74,571600.0,32.14,32.2475,31.8858,32.0031,571600.0
2015-01-12 09:40:00,32.75,32.76,32.32,32.42,764800.0,32.0129,32.0227,31.5926,31.6903,764800.0
2015-01-12 09:45:00,32.41,32.46,32.18,32.22,912900.0,31.6805,31.7294,31.4557,31.4948,912900.0
2015-01-12 09:50:00,32.21,32.21,32.08,32.12,908100.0,31.485,31.485,31.358,31.3971,908100.0
2015-01-12 09:55:00,32.12,32.12,31.76,31.84,1331100.0,31.3971,31.3971,31.0452,31.1234,1331100.0
2015-01-12 10:00:00,31.84,31.92,31.57,31.87,1499700.0,31.1234,31.2016,30.8594,31.1527,1499700.0
2015-01-12 10:05:00,31.87,32.04,31.84,31.87,919900.0,31.1527,31.3189,31.1234,31.1527,919900.0
2015-01-12 10:10:00,31.87,32.0,31.83,31.95,983000.0,31.1527,31.2798,31.1136,31.2309,983000.0
2015-01-12 10:15:00,31.95,31.96,31.86,31.92,584000.0,31.2309,31.2407,31.1429,31.2016,584000.0
2015-01-12 10:20:00,31.92,31.96,31.78,31.81,639500.0,31.2016,31.2407,31.0647,31.094,639500.0
2015-01-12 10:25:00,31.81,31.91,31.63,31.73,610800.0,31.094,31.1918,30.9181,31.0158,610800.0
2015-01-12 10:30:00,31.72,31.86,31.67,31.76,507400.0,31.0061,31.1429,30.9572,31.0452,507400.0
2015-01-12 10:35:00,31.76,31.91,31.73,31.9,579400.0,31.0452,31.1918,31.0158,31.182,579400.0
2015-01-12 10:40:00,31.9,32.03,31.81,32.03,407000.0,31.182,31.3091,31.094,31.3091,407000.0
2015-01-12 10:45:00,32.02,32.13,32.02,32.09,382300.0,31.2993,31.4068,31.2993,31.3677,382300.0
2015-01-12 10:50:00,32.09,32.23,32.07,32.14,760400.0,31.3677,31.5046,31.3482,31.4166,760400.0
2015-01-12 10:55:00,32.14,32.22,32.12,32.13,399000.0,31.4166,31.4948,31.3971,31.4068,399000.0
2015-01-12 11:00:00,32.13,32.2,32.13,32.19,312600.0,31.4068,31.4753,31.4068,31.4655,312600.0
2015-01-12 11:05:00,32.19,32.23,32.09,32.1,396300.0,31.4655,31.5046,31.3677,31.3775,396300.0
2015-01-12 11:10:00,32.1,32.11,32.03,32.04,317000.0,31.3775,31.3873,31.3091,31.3189,317000.0
2015-01-12 11:15:00,32.03,32.07,31.95,32.01,259200.0,31.3091,31.3482,31.2309,31.2895,259200.0
2015-01-12 11:20:00,32.01,32.03,31.91,31.97,311300.0,31.2895,31.3091,31.1918,31.2504,311300.0
2015-01-12 11:25:00,31.97,32.03,31.94,31.99,214800.0,31.2504,31.3091,31.2211,31.27,214800.0
2015-01-12 11:30:00,31.99,32.04,31.9,31.95,253900.0,31.27,31.3189,31.182,31.2309,253900.0
2015-01-12 11:35:00,31.96,31.99,31.9,31.92,211300.0,31.2407,31.27,31.182,31.2016,211300.0
2015-01-12 11:40:00,31.91,31.93,31.86,31.87,275500.0,31.1918,31.2113,31.1429,31.1527,275500.0
2015-01-12 11:45:00,31.88,31.91,31.7,31.73,415900.0,31.1625,31.1918,30.9865,31.0158,415900.0
2015-01-12 11:50:00,31.72,31.78,31.65,31.73,401600.0,31.0061,31.0647,30.9376,31.0158,401600.0
2015-01-12 11:55:00,31.72,31.75,31.65,31.67,226700.0,31.0061,31.0354,30.9376,30.9572,226700.0
2015-01-12 12:00:00,31.67,31.75,31.66,31.72,289700.0,30.9572,31.0354,30.9474,31.0061,289700.0
2015-01-12 12:05:00,31.73,31.73,31.67,31.7,141200.0,31.0158,31.0158,30.9572,30.9865,141200.0
2015-01-12 12:10:00,31.69,31.7,31.6,31.61,272100.0,30.9767,30.9865,30.8888,30.8985,272100.0
2015-01-12 12:15:00,31.61,31.67,31.52,31.67,416900.0,30.8985,30.9572,30.8106,30.9572,416900.0
2015-01-12 12:20:00,31.67,31.7,31.59,31.64,206400.0,30.9572,30.9865,30.879,30.9279,206400.0
2015-01-12 12:25:00,31.65,31.66,31.55,31.63,200000.0,30.9376,30.9474,30.8399,30.9181,200000.0
2015-01-12 12:30:00,31.62,31.67,31.58,31.66,151000.0,30.9083,30.9572,30.8692,30.9474,151000.0
2015-01-12 12:35:00,31.66,31.66,31.58,31.58,288600.0,30.9474,30.9474,30.8692,30.8692,288600.0
2015-01-12 12:40:00,31.59,31.59,31.49,31.52,479700.0,30.879,30.879,30.7812,30.8106,479700.0
2015-01-12 12:45:00,31.52,31.54,31.47,31.48,472800.0,30.8106,30.8301,30.7617,30.7715,472800.0
2015-01-12 12:50:00,31.47,31.49,31.4,31.48,680000.0,30.7617,30.7812,30.6933,30.7715,680000.0
2015-01-12 12:55:00,31.48,31.58,31.47,31.53,361400.0,30.7715,30.8692,30.7617,30.8203,361400.0
2015-01-12 13:00:00,31.53,31.66,31.52,31.59,471800.0,30.8203,30.9474,30.8106,30.879,471800.0
2015-01-12 13:05:00,31.59,31.63,31.48,31.53,504600.0,30.879,30.9181,30.7715,30.8203,504600.0
2015-01-12 13:10:00,31.52,31.62,31.48,31.54,583900.0,30.8106,30.9083,30.7715,30.8301,583900.0
2015-01-12 13:15:00,31.55,31.55,31.5,31.51,198500.0,30.8399,30.8399,30.791,30.8008,198500.0
2015-01-12 13:20:00,31.51,31.55,31.49,31.53,325300.0,30.8008,30.8399,30.7812,30.8203,325300.0
2015-01-12 13:25:00,31.53,31.55,31.49,31.5,438700.0,30.8203,30.8399,30.7812,30.791,438700.0
2015-01-12 13:30:00,31.51,31.53,31.48,31.5,341900.0,30.8008,30.8203,30.7715,30.791,341900.0
2015-01-12 13:35:00,31.5,31.55,31.48,31.51,529100.0,30.791,30.8399,30.7715,30.8008,529100.0
2015-01-12 13:40:00,31.5,31.54,31.48,31.53,187400.0,30.791,30.8301,30.7715,30.8203,187400.0
2015-01-12 13:45:00,31.54,31.64,31.51,31.57,421400.0,30.8301,30.9279,30.8008,30.8594,421400.0
2015-01-12 13:50:00,31.58,31.61,31.54,31.6,263200.0,30.8692,30.8985,30.8301,30.8888,263200.0
2015-01-12 13:55:00,31.6,31.66,31.59,31.65,587000.0,30.8888,30.9474,30.879,30.9376,587000.0
2015-01-12 14:00:00,31.66,31.69,31.64,31.65,389500.0,30.9474,30.9767,30.9279,30.9376,389500.0
2015-01-12 14:05:00,31.64,31.65,31.6,31.62,252700.0,30.9279,30.9376,30.8888,30.9083,252700.0
2015-01-12 14:10:00,31.63,31.67,31.61,31.63,239400.0,30.9181,30.9572,30.8985,30.9181,239400.0
2015-01-12 14:15:00,31.63,31.71,31.63,31.66,325100.0,30.9181,30.9963,30.9181,30.9474,325100.0
2015-01-12 14:20:00,31.67,31.67,31.6,31.64,349500.0,30.9572,30.9572,30.8888,30.9279,349500.0
2015-01-12 14:25:00,31.63,31.64,31.48,31.52,473500.0,30.9181,30.9279,30.7715,30.8106,473500.0
2015-01-12 14:30:00,31.53,31.58,31.43,31.57,492000.0,30.8203,30.8692,30.7226,30.8594,492000.0
2015-01-12 14:35:00,31.58,31.58,31.48,31.5,198400.0,30.8692,30.8692,30.7715,30.791,198400.0
2015-01-12 14:40:00,31.5,31.53,31.49,31.51,282800.0,30.791,30.8203,30.7812,30.8008,282800.0
2015-01-12 14:45:00,31.51,31.56,31.5,31.55,288700.0,30.8008,30.8497,30.791,30.8399,288700.0
2015-01-12 14:50:00,31.55,31.57,31.51,31.55,220000.0,30.8399,30.8594,30.8008,30.8399,220000.0
2015-01-12 14:55:00,31.56,31.6,31.51,31.59,894600.0,30.8497,30.8888,30.8008,30.879,894600.0
2015-01-12 15:00:00,31.6,31.67,31.57,31.66,491800.0,30.8888,30.9572,30.8594,30.9474,491800.0
2015-01-12 15:05:00,31.67,31.68,31.55,31.57,372700.0,30.9572,30.967,30.8399,30.8594,372700.0
2015-01-12 15:10:00,31.58,31.63,31.57,31.59,409100.0,30.8692,30.9181,30.8594,30.879,409100.0
2015-01-12 15:15:00,31.59,31.65,31.57,31.6,296300.0,30.879,30.9376,30.8594,30.8888,296300.0
2015-01-12 15:20:00,31.6,31.64,31.54,31.55,326100.0,30.8888,30.9279,30.8301,30.8399,326100.0
2015-01-12 15:25:00,31.56,31.62,31.55,31.59,371700.0,30.8497,30.9083,30.8399,30.879,371700.0
2015-01-12 15:30:00,31.59,31.63,31.53,31.54,502100.0,30.879,30.9181,30.8203,30.8301,502100.0
2015-01-12 15:35:00,31.54,31.57,31.5,31.52,547700.0,30.8301,30.8594,30.791,30.8106,547700.0
2015-01-12 15:40:00,31.52,31.65,31.51,31.64,589000.0,30.8106,30.9376,30.8008,30.9279,589000.0
2015-01-12 15:45:00,31.65,31.69,31.64,31.67,640500.0,30.9376,30.9767,30.9279,30.9572,640500.0
2015-01-12 15:50:00,31.67,31.7,31.65,31.69,957600.0,30.9572,30.9865,30.9376,30.9767,957600.0
2015-01-12 15:55:00,31.68,31.7,31.61,31.65,1116900.0,30.967,30.9865,30.8985,30.9376,1116900.0
2015-01-13 09:30:00,31.92,31.95,31.67,31.91,1037200.0,31.2016,31.2309,30.9572,31.1918,1037200.0
2015-01-13 09:35:00,31.91,31.97,31.82,31.96,642900.0,31.1918,31.2504,31.1038,31.2407,642900.0
2015-01-13 09:40:00,31.96,32.08,31.92,32.02,890800.0,31.2407,31.358,31.2016,31.2993,890800.0
2015-01-13 09:45:00,32.02,32.12,31.96,32.03,582500.0,31.2993,31.3971,31.2407,31.3091,582500.0
2015-01-13 09:50:00,32.04,32.1,31.9,31.99,512300.0,31.3189,31.3775,31.182,31.27,512300.0
2015-01-13 09:55:00,31.99,32.02,31.94,32.01,351700.0,31.27,31.2993,31.2211,31.2895,351700.0
2015-01-13 10:00:00,32.01,32.03,31.92,31.95,318300.0,31.2895,31.3091,31.2016,31.2309,318300.0
2015-01-13 10:05:00,31.94,31.95,31.82,31.85,588700.0,31.2211,31.2309,31.1038,31.1331,588700.0
2015-01-13 10:10:00,31.85,32.0,31.84,31.9,281800.0,31.1331,31.2798,31.1234,31.182,281800.0
2015-01-13 10:15:00,31.91,31.93,31.84,31.84,290100.0,31.1918,31.2113,31.1234,31.1234,290100.0
2015-01-13 10:20:00,31.84,31.85,31.75,31.78,330800.0,31.1234,31.1331,31.0354,31.0647,330800.0
2015-01-13 10:25:00,31.79,31.81,31.72,31.74,268100.0,31.0745,31.094,31.0061,31.0256,268100.0
2015-01-13 10:30:00,31.74,31.74,31.65,31.72,407000.0,31.0256,31.0256,30.9376,31.0061,407000.0
2015-01-13 10:35:00,31.73,31.81,31.71,31.79,300500.0,31.0158,31.094,30.9963,31.0745,300500.0
2015-01-13 10:40:00,31.8,31.91,31.79,31.88,453200.0,31.0843,31.1918,31.0745,31.1625,453200.0
2015-01-13 10:45:00,31.87,31.98,31.86,31.96,370400.0,31.1527,31.2602,31.1429,31.2407,370400.0
2015-01-13 10:50:00,31.95,32.02,31.94,32.02,219000.0,31.2309,31.2993,31.2211,31.2993,219000.0
2015-01-13 10:55:00,32.02,32.1,31.99,32.05,296500.0,31.2993,31.3775,31.27,31.3286,296500.0
2015-01-13 11:00:00,32.04,32.07,32.02,32.04,275000.0,31.3189,31.3482,31.2993,31.3189,275000.0
2015-01-13 11:05:00,32.04,32.06,32.01,32.01,251500.0,31.3189,31.3384,31.2895,31.2895,251500.0
2015-01-13 11:10:00,32.02,32.18,31.99,32.16,367700.0,31.2993,31.4557,31.27,31.4362,367700.0
2015-01-13 11:15:00,32.17,32.2,32.1,32.13,258200.0,31.4459,31.4753,31.3775,31.4068,258200.0
2015-01-13 11:20:00,32.13,32.16,32.07,32.15,153800.0,31.4068,31.4362,31.3482,31.4264,153800.0
2015-01-13 11:25:00,32.15,32.18,32.11,32.18,153200.0,31.4264,31.4557,31.3873,31.4557,153200.0
2015-01-13 11:30:00,32.18,32.2,32.1,32.11,147500.0,31.4557,31.4753,31.3775,31.3873,147500.0
2015-01-13 11:35:00,32.12,32.18,32.12,32.15,101700.0,31.3971,31.4557,31.3971,31.4264,101700.0
2015-01-13 11:40:00,32.15,32.18,32.06,32.09,210200.0,31.4264,31.4557,31.3384,31.3677,210200.0
2015-01-13 11:45:00,32.09,32.12,32.05,32.05,215400.0,31.3677,31.3971,31.3286,31.3286,215400.0
2015-01-13 11:50:00,32.05,32.07,31.99,31.99,213500.0,31.3286,31.3482,31.27,31.27,213500.0
2015-01-13 11:55:00,31.98,32.0,31.93,31.96,252600.0,31.2602,31.2798,31.2113,31.2407,252600.0
2015-01-13 12:00:00,31.96,32.02,31.89,31.92,211000.0,31.2407,31.2993,31.1722,31.2016,211000.0
2015-01-13 12:05:00,31.92,31.93,31.81,31.81,225200.0,31.2016,31.2113,31.094,31.094,225200.0
2015-01-13 12:10:00,31.81,31.88,31.78,31.86,168600.0,31.094,31.1625,31.0647,31.1429,168600.0
2015-01-13 12:15:00,31.85,31.87,31.79,31.8,122500.0,31.1331,31.1527,31.0745,31.0843,122500.0
2015-01-13 12:20:00,31.8,31.84,31.76,31.79,209600.0,31.0843,31.1234,31.0452,31.0745,209600.0
2015-01-13 12:25:00,31.79,31.92,31.77,31.88,199100.0,31.0745,31.2016,31.0549,31.1625,199100.0
2015-01-13 12:30:00,31.88,31.88,31.78,31.79,145900.0,31.1625,31.1625,31.0647,31.0745,145900.0
2015-01-13 12:35:00,31.8,31.81,31.72,31.76,332700.0,31.0843,31.094,31.0061,31.0452,332700.0
2015-01-13 12:40:00,31.77,31.77,31.64,31.65,316200.0,31.0549,31.0549,30.9279,30.9376,316200.0
2015-01-13 12:45:00,31.65,31.76,31.63,31.75,116500.0,30.9376,31.0452,30.9181,31.0354,116500.0
2015-01-13 12:50:00,31.76,31.81,31.71,31.74,139600.0,31.0452,31.094,30.9963,31.0256,139600.0
2015-01-13 12:55:00,31.73,31.76,31.68,31.75,146100.0,31.0158,31.0452,30.967,31.0354,146100.0
2015-01-13 13:00:00,31.75,31.79,31.73,31.76,86100.0,31.0354,31.0745,31.0158,31.0452,86100.0
2015-01-13 13:05:00,31.76,31.78,31.7,31.71,102400.0,31.0452,31.0647,30.9865,30.9963,102400.0
2015-01-13 13:10:00,31.7,31.75,31.67,31.69,119500.0,30.9865,31.0354,30.9572,30.9767,119500.0
2015-01-13 13:15:00,31.69,31.7,31.47,31.53,713800.0,30.9767,30.9865,30.7617,30.8203,713800.0
2015-01-13 13:20:00,31.52,31.53,31.32,31.39,995600.0,30.8106,30.8203,30.6151,30.6835,995600.0
2015-01-13 13:25:00,31.39,31.43,31.27,31.31,601600.0,30.6835,30.7226,30.5662,30.6053,601600.0
2015-01-13 13:30:00,31.31,31.31,31.01,31.09,1543700.0,30.6053,30.6053,30.312,30.3902,1543700.0
2015-01-13 13:35:00,31.09,31.22,31.03,31.08,723900.0,30.3902,30.5173,30.3316,30.3805,723900.0
2015-01-13 13:40:00,31.07,31.12,30.92,30.99,1157300.0,30.3707,30.4196,30.2241,30.2925,1157300.0
2015-01-13 13:45:00,30.99,31.11,30.93,31.04,649400.0,30.2925,30.4098,30.2338,30.3414,649400.0
2015-01-13 13:50:00,31.04,31.05,30.64,30.67,1112800.0,30.3414,30.3511,29.9504,29.9797,1112800.0
2015-01-13 13:55:00,30.67,30.96,30.65,30.91,780300.0,29.9797,30.2632,29.9601,30.2143,780300.0
2015-01-13 14:00:00,30.92,30.92,30.82,30.87,343300.0,30.2241,30.2241,30.1263,30.1752,343300.0
2015-01-13 14:05:00,30.86,30.93,30.74,30.89,467300.0,30.1654,30.2338,30.0481,30.1947,467300.0
2015-01-13 14:10:00,30.89,30.92,30.72,30.8,397400.0,30.1947,30.2241,30.0286,30.1068,397400.0
2015-01-13 14:15:00,30.79,30.95,30.74,30.92,341300.0,30.097,30.2534,30.0481,30.2241,341300.0
2015-01-13 14:20:00,30.93,31.0,30.9,31.0,333000.0,30.2338,30.3023,30.2045,30.3023,333000.0
2015-01-13 14:25:00,30.99,31.2,30.99,31.15,613200.0,30.2925,30.4978,30.2925,30.4489,613200.0
2015-01-13 14:30:00,31.16,31.18,31.06,31.07,536200.0,30.4587,30.4782,30.3609,30.3707,536200.0
2015-01-13 14:35:00,31.07,31.19,31.05,31.18,398900.0,30.3707,30.488,30.3511,30.4782,398900.0
2015-01-13 14:40:00,31.18,31.21,31.12,31.19,431400.0,30.4782,30.5075,30.4196,30.488,431400.0
2015-01-13 14:45:00,31.19,31.19,31.06,31.08,367000.0,30.488,30.488,30.3609,30.3805,367000.0
2015-01-13 14:50:00,31.07,31.18,31.07,31.16,284400.0,30.3707,30.4782,30.3707,30.4587,284400.0
2015-01-13 14:55:00,31.16,31.16,31.06,31.07,588400.0,30.4587,30.4587,30.3609,30.3707,588400.0
2015-01-13 15:00:00,31.07,31.12,31.04,31.04,392600.0,30.3707,30.4196,30.3414,30.3414,392600.0
2015-01-13 15:05:00,31.04,31.04,30.81,30.83,435600.0,30.3414,30.3414,30.1165,30.1361,435600.0
2015-01-13 15:10:00,30.84,31.01,30.83,31.0,394800.0,30.1459,30.312,30.1361,30.3023,394800.0
2015-01-13 15:15:00,31.0,31.03,30.93,30.93,315000.0,30.3023,30.3316,30.2338,30.2338,315000.0
2015-01-13 15:20:00,30.94,31.0,30.9,30.95,458200.0,30.2436,30.3023,30.2045,30.2534,458200.0
2015-01-13 15:25:00,30.95,30.97,30.82,30.82,299600.0,30.2534,30.2729,30.1263,30.1263,299600.0
2015-01-13 15:30:00,30.83,31.0,30.82,30.96,556300.0,30.1361,30.3023,30.1263,30.2632,556300.0
2015-01-13 15:35:00,30.96,30.96,30.89,30.95,795700.0,30.2632,30.2632,30.1947,30.2534,795700.0
2015-01-13 15:40:00,30.95,31.0,30.83,30.84,812400.0,30.2534,30.3023,30.1361,30.1459,812400.0
2015-01-13 15:45:00,30.84,30.87,30.76,30.85,1222600.0,30.1459,30.1752,30.0677,30.1556,1222600.0
2015-01-13 15:50:00,30.86,30.88,30.75,30.75,1280200.0,30.1654,30.185,30.0579,30.0579,1280200.0
2015-01-13 15:55:00,30.76,30.85,30.75,30.84,1893600.0,30.0677,30.1556,30.0579,30.1459,1893600.0
2015-01-14 09:30:00,30.19,30.35,29.8,29.92,1874100.0,29.5105,29.6669,29.1293,29.2466,1874100.0
2015-01-14 09:35:00,29.92,30.38,29.9,30.25,1608600.0,29.2466,29.6962,29.227,29.5692,1608600.0
2015-01-14 09:40:00,30.25,30.31,29.91,30.0,826000.0,29.5692,29.6278,29.2368,29.3248,826000.0
2015-01-14 09:45:00,30.0,30.26,29.98,30.25,743100.0,29.3248,29.5789,29.3052,29.5692,743100.0
2015-01-14 09:50:00,30.24,30.39,30.24,30.31,787200.0,29.5594,29.706,29.5594,29.6278,787200.0
2015-01-14 09:55:00,30.31,30.51,30.3,30.42,863300.0,29.6278,29.8233,29.618,29.7353,863300.0
2015-01-14 10:00:00,30.43,30.67,30.37,30.64,736100.0,29.7451,29.9797,29.6864,29.9504,736100.0
2015-01-14 10:05:00,30.64,31.0,30.58,30.92,1372800.0,29.9504,30.3023,29.8917,30.2241,1372800.0
2015-01-14 10:10:00,30.93,30.93,30.79,30.88,576300.0,30.2338,30.2338,30.097,30.185,576300.0
2015-01-14 10:15:00,30.89,30.91,30.75,30.86,724700.0,30.1947,30.2143,30.0579,30.1654,724700.0
2015-01-14 10:20:00,30.86,30.94,30.81,30.93,360500.0,30.1654,30.2436,30.1165,30.2338,360500.0
2015-01-14 10:25:00,30.93,31.17,30.89,31.16,612600.0,30.2338,30.4684,30.1947,30.4587,612600.0
2015-01-14 10:30:00,31.17,31.2,31.0,31.18,1008500.0,30.4684,30.4978,30.3023,30.4782,1008500.0
2015-01-14 10:35:00,31.19,31.19,30.92,30.93,498300.0,30.488,30.488,30.2241,30.2338,498300.0
2015-01-14 10:40:00,30.92,30.98,30.81,30.92,404500.0,30.2241,30.2827,30.1165,30.2241,404500.0
2015-01-14 10:45:00,30.92,31.01,30.91,30.91,188200.0,30.2241,30.312,30.2143,30.2143,188200.0
2015-01-14 10:50:00,30.91,31.0,30.8,30.84,262800.0,30.2143,30.3023,30.1068,30.1459,262800.0
2015-01-14 10:55:00,30.84,30.87,30.78,30.81,252300.0,30.1459,30.1752,30.0872,30.1165,252300.0
2015-01-14 11:00:00,30.82,30.82,30.52,30.62,361300.0,30.1263,30.1263,29.8331,29.9308,361300.0
2015-01-14 11:05:00,30.63,30.66,30.52,30.58,182800.0,29.9406,29.9699,29.8331,29.8917,182800.0
2015-01-14 11:10:00,30.58,30.62,30.5,30.5,378900.0,29.8917,29.9308,29.8135,29.8135,378900.0
2015-01-14 11:15:00,30.5,30.5,30.37,30.39,375800.0,29.8135,29.8135,29.6864,29.706,375800.0
2015-01-14 11:20:00,30.39,30.52,30.38,30.5,309300.0,29.706,29.8331,29.6962,29.8135,309300.0
2015-01-14 11:25:00,30.49,30.51,30.4,30.41,201900.0,29.8037,29.8233,29.7158,29.7255,201900.0
2015-01-14 11:30:00,30.41,30.45,30.34,30.38,283400.0,29.7255,29.7646,29.6571,29.6962,283400.0
2015-01-14 11:35:00,30.37,30.38,30.28,30.33,585300.0,29.6864,29.6962,29.5985,29.6473,585300.0
2015-01-14 11:40:00,30.33,30.49,30.33,30.47,290400.0,29.6473,29.8037,29.6473,29.7842,290400.0
2015-01-14 11:45:00,30.46,30.53,30.41,30.41,172700.0,29.7744,29.8428,29.7255,29.7255,172700.0
2015-01-14 11:50:00,30.41,30.44,30.24,30.27,247100.0,29.7255,29.7549,29.5594,29.5887,247100.0
2015-01-14 11:55:00,30.27,30.36,30.24,30.29,252600.0,29.5887,29.6767,29.5594,29.6082,252600.0
2015-01-14 12:00:00,30.3,30.37,30.29,30.34,188600.0,29.618,29.6864,29.6082,29.6571,188600.0
2015-01-14 12:05:00,30.34,30.34,30.15,30.18,290300.0,29.6571,29.6571,29.4714,29.5007,290300.0
2015-01-14 12:10:00,30.18,30.23,30.15,30.21,205800.0,29.5007,29.5496,29.4714,29.5301,205800.0
2015-01-14 12:15:00,30.21,30.35,30.19,30.33,191300.0,29.5301,29.6669,29.5105,29.6473,191300.0
2015-01-14 12:20:00,30.34,30.36,30.26,30.3,427500.0,29.6571,29.6767,29.5789,29.618,427500.0
2015-01-14 12:25:00,30.33,30.35,30.3,30.35,261300.0,29.6473,29.6669,29.618,29.6669,261300.0
2015-01-14 12:30:00,30.35,30.36,30.29,30.31,260300.0,29.6669,29.6767,29.6082,29.6278,260300.0
2015-01-14 12:35:00,30.31,30.33,30.27,30.3,228500.0,29.6278,29.6473,29.5887,29.618,228500.0
2015-01-14 12:40:00,30.3,30.32,30.27,30.28,155500.0,29.618,29.6376,29.5887,29.5985,155500.0
2015-01-14 12:45:00,30.28,30.32,30.21,30.25,181100.0,29.5985,29.6376,29.5301,29.5692,181100.0
2015-01-14 12:50:00,30.25,30.26,30.22,30.25,143300.0,29.5692,29.5789,29.5398,29.5692,143300.0
2015-01-14 12:55:00,30.25,30.31,30.24,30.3,165300.0,29.5692,29.6278,29.5594,29.618,165300.0
2015-01-14 13:00:00,30.3,30.32,30.26,30.27,210700.0,29.618,29.6376,29.5789,29.5887,210700.0
2015-01-14 13:05:00,30.27,30.3,30.23,30.25,175800.0,29.5887,29.618,29.5496,29.5692,175800.0
2015-01-14 13:10:00,30.25,30.26,30.21,30.25,103400.0,29.5692,29.5789,29.5301,29.5692,103400.0
2015-01-14 13:15:00,30.25,30.25,30.17,30.19,167400.0,29.5692,29.5692,29.491,29.5105,167400.0
2015-01-14 13:20:00,30.19,30.19,30.15,30.17,170400.0,29.5105,29.5105,29.4714,29.491,170400.0
2015-01-14 13:25:00,30.16,30.2,30.14,30.19,99600.0,29.4812,29.5203,29.4616,29.5105,99600.0
2015-01-14 13:30:00,30.19,30.2,30.1,30.1,181300.0,29.5105,29.5203,29.4225,29.4225,181300.0
2015-01-14 13:35:00,30.11,30.11,29.97,29.97,346900.0,29.4323,29.4323,29.2955,29.2955,346900.0
2015-01-14 13:40:00,29.98,29.99,29.91,29.95,295800.0,29.3052,29.315,29.2368,29.2759,295800.0
2015-01-14 13:45:00,29.95,30.0,29.92,29.96,396300.0,29.2759,29.3248,29.2466,29.2857,396300.0
2015-01-14 13:50:00,29.96,29.97,29.82,29.82,445000.0,29.2857,29.2955,29.1488,29.1488,445000.0
2015-01-14 13:55:00,29.82,29.93,29.82,29.93,297400.0,29.1488,29.2564,29.1488,29.2564,297400.0
2015-01-14 14:00:00,29.93,29.93,29.86,29.92,358800.0,29.2564,29.2564,29.1879,29.2466,358800.0
2015-01-14 14:05:00,29.92,30.03,29.91,30.01,471700.0,29.2466,29.3541,29.2368,29.3346,471700.0
2015-01-14 14:10:00,30.01,30.2,29.97,30.17,355900.0,29.3346,29.5203,29.2955,29.491,355900.0
2015-01-14 14:15:00,30.18,30.23,30.1,30.23,287000.0,29.5007,29.5496,29.4225,29.5496,287000.0
2015-01-14 14:20:00,30.22,30.24,30.13,30.15,266700.0,29.5398,29.5594,29.4519,29.4714,266700.0
2015-01-14 14:25:00,30.15,30.23,30.12,30.19,308500.0,29.4714,29.5496,29.4421,29.5105,308500.0
2015-01-14 14:30:00,30.2,30.32,30.15,30.26,346900.0,29.5203,29.6376,29.4714,29.5789,346900.0
2015-01-14 14:35:00,30.26,30.3,30.22,30.23,244500.0,29.5789,29.618,29.5398,29.5496,244500.0
2015-01-14 14:40:00,30.23,30.3,30.19,30.24,191000.0,29.5496,29.618,29.5105,29.5594,191000.0
2015-01-14 14:45:00,30.23,30.25,30.19,30.21,161500.0,29.5496,29.5692,29.5105,29.5301,161500.0
2015-01-14 14:50:00,30.2,30.2,30.11,30.14,254400.0,29.5203,29.5203,29.4323,29.4616,254400.0
2015-01-14 14:55:00,30.14,30.24,30.13,30.23,169000.0,29.4616,29.5594,29.4519,29.5496,169000.0
2015-01-14 15:00:00,30.23,30.31,30.21,30.24,246500.0,29.5496,29.6278,29.5301,29.5594,246500.0
2015-01-14 15:05:00,30.25,30.31,30.21,30.24,190900.0,29.5692,29.6278,29.5301,29.5594,190900.0
2015-01-14 15:10:00,30.25,30.26,30.14,30.21,237400.0,29.5692,29.5789,29.4616,29.5301,237400.0
2015-01-14 15:15:00,30.21,30.32,30.19,30.3,436600.0,29.5301,29.6376,29.5105,29.618,436600.0
2015-01-14 15:20:00,30.3,30.32,30.25,30.29,301700.0,29.618,29.6376,29.5692,29.6082,301700.0
2015-01-14 15:25:00,30.29,30.32,30.2,30.3,289800.0,29.6082,29.6376,29.5203,29.618,289800.0
2015-01-14 15:30:00,30.3,30.35,30.15,30.19,328200.0,29.618,29.6669,29.4714,29.5105,328200.0
2015-01-14 15:35:00,30.18,30.23,30.12,30.21,301600.0,29.5007,29.5496,29.4421,29.5301,301600.0
2015-01-14 15:40:00,30.2,30.32,30.2,30.21,284100.0,29.5203,29.6376,29.5203,29.5301,284100.0
2015-01-14 15:45:00,30.21,30.31,30.21,30.25,362300.0,29.5301,29.6278,29.5301,29.5692,362300.0
2015-01-14 15:50:00,30.25,30.29,30.09,30.1,1067600.0,29.5692,29.6082,29.4128,29.4225,1067600.0
2015-01-14 15:55:00,30.1,30.11,30.0,30.05,1635300.0,29.4225,29.4323,29.3248,29.3737,1635300.0
2015-01-15 09:30:00,30.25,30.27,29.86,29.9,1010800.0,29.5692,29.5887,29.1879,29.227,1010800.0
2015-01-15 09:35:00,29.9,29.98,29.8,29.96,626900.0,29.227,29.3052,29.1293,29.2857,626900.0
2015-01-15 09:40:00,29.97,30.01,29.71,29.72,691900.0,29.2955,29.3346,29.0413,29.0511,691900.0
2015-01-15 09:45:00,29.71,29.77,29.53,29.54,773300.0,29.0413,29.1,28.8654,28.8751,773300.0
2015-01-15 09:50:00,29.54,29.6,29.41,29.5,631100.0,28.8751,28.9338,28.7481,28.836,631100.0
2015-01-15 09:55:00,29.5,29.7,29.39,29.7,568400.0,28.836,29.0315,28.7285,29.0315,568400.0
2015-01-15 10:00:00,29.68,29.88,29.58,29.73,1008900.0,29.012,29.2075,28.9142,29.0609,1008900.0
2015-01-15 10:05:00,29.73,29.88,29.65,29.82,362200.0,29.0609,29.2075,28.9827,29.1488,362200.0
2015-01-15 10:10:00,29.83,30.06,29.81,30.03,476800.0,29.1586,29.3834,29.1391,29.3541,476800.0
2015-01-15 10:15:00,30.03,30.18,29.97,30.11,584600.0,29.3541,29.5007,29.2955,29.4323,584600.0
2015-01-15 10:20:00,30.11,30.13,30.02,30.09,461600.0,29.4323,29.4519,29.3443,29.4128,461600.0
2015-01-15 10:25:00,30.1,30.19,30.08,30.18,371000.0,29.4225,29.5105,29.403,29.5007,371000.0
2015-01-15 10:30:00,30.19,30.42,30.18,30.33,619500.0,29.5105,29.7353,29.5007,29.6473,619500.0
2015-01-15 10:35:00,30.33,30.36,30.1,30.16,425700.0,29.6473,29.6767,29.4225,29.4812,425700.0
2015-01-15 10:40:00,30.16,30.16,30.01,30.02,325500.0,29.4812,29.4812,29.3346,29.3443,325500.0
2015-01-15 10:45:00,30.02,30.04,29.94,29.99,454100.0,29.3443,29.3639,29.2661,29.315,454100.0
2015-01-15 10:50:00,30.0,30.01,29.93,29.99,273700.0,29.3248,29.3346,29.2564,29.315,273700.0
2015-01-15 10:55:00,29.99,30.0,29.92,29.97,230400.0,29.315,29.3248,29.2466,29.2955,230400.0
2015-01-15 11:00:00,29.97,30.0,29.94,29.98,319500.0,29.2955,29.3248,29.2661,29.3052,319500.0
2015-01-15 11:05:00,29.99,30.0,29.95,30.0,179700.0,29.315,29.3248,29.2759,29.3248,179700.0
2015-01-15 11:10:00,29.99,30.0,29.97,30.0,239500.0,29.315,29.3248,29.2955,29.3248,239500.0
2015-01-15 11:15:00,30.0,30.0,29.89,29.89,247900.0,29.3248,29.3248,29.2173,29.2173,247900.0
2015-01-15 11:20:00,29.9,29.97,29.88,29.89,391400.0,29.227,29.2955,29.2075,29.2173,391400.0
2015-01-15 11:25:00,29.89,29.96,29.89,29.92,242900.0,29.2173,29.2857,29.2173,29.2466,242900.0
2015-01-15 11:30:00,29.92,30.0,29.86,29.99,399400.0,29.2466,29.3248,29.1879,29.315,399400.0
2015-01-15 11:35:00,29.99,29.99,29.84,29.89,241100.0,29.315,29.315,29.1684,29.2173,241100.0
2015-01-15 11:40:00,29.88,29.96,29.76,29.95,290700.0,29.2075,29.2857,29.0902,29.2759,290700.0
2015-01-15 11:45:00,29.95,29.99,29.91,29.97,166000.0,29.2759,29.315,29.2368,29.2955,166000.0
2015-01-15 11:50:00,29.98,29.99,29.88,29.98,189400.0,29.3052,29.315,29.2075,29.3052,189400.0
2015-01-15 11:55:00,29.98,29.99,29.92,29.99,173700.0,29.3052,29.315,29.2466,29.315,173700.0
2015-01-15 12:00:00,29.99,30.0,29.94,29.95,229500.0,29.315,29.3248,29.2661,29.2759,229500.0
2015-01-15 12:05:00,29.95,30.0,29.94,29.99,113500.0,29.2759,29.3248,29.2661,29.315,113500.0
2015-01-15 12:10:00,29.99,30.0,29.93,29.95,164900.0,29.315,29.3248,29.2564,29.2759,164900.0
2015-01-15 12:15:00,29.95,29.97,29.9,29.9,107700.0,29.2759,29.2955,29.227,29.227,107700.0
2015-01-15 12:20:00,29.9,29.93,29.88,29.91,219000.0,29.227,29.2564,29.2075,29.2368,219000.0
2015-01-15 12:25:00,29.9,29.99,29.9,29.92,124800.0,29.227,29.315,29.227,29.2466,124800.0
2015-01-15 12:30:00,29.92,29.92,29.85,29.89,177000.0,29.2466,29.2466,29.1782,29.2173,177000.0
2015-01-15 12:35:00,29.88,29.88,29.74,29.77,160200.0,29.2075,29.2075,29.0706,29.1,160200.0
2015-01-15 12:40:00,29.76,29.79,29.66,29.67,183700.0,29.0902,29.1195,28.9924,29.0022,183700.0
2015-01-15 12:45:00,29.68,29.76,29.65,29.71,311300.0,29.012,29.0902,28.9827,29.0413,311300.0
2015-01-15 12:50:00,29.72,29.77,29.65,29.75,282400.0,29.0511,29.1,28.9827,29.0804,282400.0
2015-01-15 12:55:00,29.74,29.75,29.67,29.72,148500.0,29.0706,29.0804,29.0022,29.0511,148500.0
2015-01-15 13:00:00,29.72,29.79,29.67,29.78,174900.0,29.0511,29.1195,29.0022,29.1097,174900.0
2015-01-15 13:05:00,29.79,29.83,29.72,29.73,209700.0,29.1195,29.1586,29.0511,29.0609,209700.0
2015-01-15 13:10:00,29.73,29.81,29.7,29.78,136500.0,29.0609,29.1391,29.0315,29.1097,136500.0
2015-01-15 13:15:00,29.79,29.87,29.78,29.8,167400.0,29.1195,29.1977,29.1097,29.1293,167400.0
2015-01-15 13:20:00,29.8,29.82,29.67,29.68,74300.0,29.1293,29.1488,29.0022,29.012,74300.0
2015-01-15 13:25:00,29.67,29.72,29.58,29.59,123100.0,29.0022,29.0511,28.9142,28.924,123100.0
2015-01-15 13:30:00,29.59,29.68,29.57,29.67,100000.0,28.924,29.012,28.9045,29.0022,100000.0
2015-01-15 13:35:00,29.66,29.66,29.5,29.52,248500.0,28.9924,28.9924,28.836,28.8556,248500.0
2015-01-15 13:40:00,29.52,29.54,29.48,29.5,228500.0,28.8556,28.8751,28.8165,28.836,228500.0
2015-01-15 13:45:00,29.5,29.52,29.47,29.49,172800.0,28.836,28.8556,28.8067,28.8263,172800.0
2015-01-15 13:50:00,29.5,29.66,29.49,29.65,116400.0,28.836,28.9924,28.8263,28.9827,116400.0
2015-01-15 13:55:00,29.65,29.65,29.5,29.52,145400.0,28.9827,28.9827,28.836,28.8556,145400.0
2015-01-15 14:00:00,29.52,29.6,29.5,29.58,130500.0,28.8556,28.9338,28.836,28.9142,130500.0
2015-01-15 14:05:00,29.59,29.6,29.53,29.57,251100.0,28.924,28.9338,28.8654,28.9045,251100.0
2015-01-15 14:10:00,29.56,29.56,29.5,29.51,159000.0,28.8947,28.8947,28.836,28.8458,159000.0
2015-01-15 14:15:00,29.5,29.52,29.44,29.44,319900.0,28.836,28.8556,28.7774,28.7774,319900.0
2015-01-15 14:20:00,29.45,29.45,29.39,29.42,367400.0,28.7872,28.7872,28.7285,28.7578,367400.0
2015-01-15 14:25:00,29.42,29.45,29.4,29.43,440600.0,28.7578,28.7872,28.7383,28.7676,440600.0
2015-01-15 14:30:00,29.44,29.46,29.4,29.46,310300.0,28.7774,28.7969,28.7383,28.7969,310300.0
2015-01-15 14:35:00,29.46,29.51,29.43,29.49,237300.0,28.7969,28.8458,28.7676,28.8263,237300.0
2015-01-15 14:40:00,29.49,29.5,29.43,29.49,185400.0,28.8263,28.836,28.7676,28.8263,185400.0
2015-01-15 14:45:00,29.49,29.6,29.46,29.5,273100.0,28.8263,28.9338,28.7969,28.836,273100.0
2015-01-15 14:50:00,29.5,29.52,29.47,29.49,399800.0,28.836,28.8556,28.8067,28.8263,399800.0
2015-01-15 14:55:00,29.49,29.69,29.47,29.63,277300.0,28.8263,29.0218,28.8067,28.9631,277300.0
2015-01-15 15:00:00,29.62,29.81,29.6,29.77,663000.0,28.9533,29.1391,28.9338,29.1,663000.0
2015-01-15 15:05:00,29.77,29.78,29.67,29.7,310400.0,29.1,29.1097,29.0022,29.0315,310400.0
2015-01-15 15:10:00,29.7,29.71,29.5,29.51,359400.0,29.0315,29.0413,28.836,28.8458,359400.0
2015-01-15 15:15:00,29.51,29.6,29.49,29.59,258900.0,28.8458,28.9338,28.8263,28.924,258900.0
2015-01-15 15:20:00,29.6,29.61,29.54,29.57,245200.0,28.9338,28.9436,28.8751,28.9045,245200.0
2015-01-15 15:25:00,29.58,29.63,29.57,29.59,251700.0,28.9142,28.9631,28.9045,28.924,251700.0
2015-01-15 15:30:00,29.59,29.65,29.5,29.62,391400.0,28.924,28.9827,28.836,28.9533,391400.0
2015-01-15 15:35:00,29.62,29.62,29.52,29.55,329800.0,28.9533,28.9533,28.8556,28.8849,329800.0
2015-01-15 15:40:00,29.54,29.57,29.48,29.52,385800.0,28.8751,28.9045,28.8165,28.8556,385800.0
2015-01-15 15:45:00,29.52,29.55,29.42,29.42,568900.0,28.8556,28.8849,28.7578,28.7578,568900.0
2015-01-15 15:50:00,29.42,29.42,29.34,29.34,780700.0,28.7578,28.7578,28.6796,28.6796,780700.0
2015-01-15 15:55:00,29.34,29.34,29.27,29.3,1042000.0,28.6796,28.6796,28.6112,28.6405,1042000.0
2015-01-16 09:30:00,29.15,29.15,29.01,29.07,1211500.0,28.4939,28.4939,28.3571,28.4157,1211500.0
2015-01-16 09:35:00,29.06,29.26,29.05,29.16,1428300.0,28.4059,28.6014,28.3962,28.5037,1428300.0
2015-01-16 09:40:00,29.15,29.18,28.87,28.96,1433900.0,28.4939,28.5232,28.2202,28.3082,1433900.0
2015-01-16 09:45:00,28.96,28.98,28.71,28.77,1576000.0,28.3082,28.3277,28.0638,28.1225,1576000.0
2015-01-16 09:50:00,28.76,28.85,28.74,28.84,754100.0,28.1127,28.2007,28.0931,28.1909,754100.0
2015-01-16 09:55:00,28.84,28.94,28.76,28.77,919200.0,28.1909,28.2886,28.1127,28.1225,919200.0
2015-01-16 10:00:00,28.77,28.87,28.57,28.69,923600.0,28.1225,28.2202,27.927,28.0443,923600.0
2015-01-16 10:05:00,28.68,28.88,28.55,28.82,885700.0,28.0345,28.23,27.9074,28.1713,885700.0
2015-01-16 10:10:00,28.83,28.88,28.68,28.69,921400.0,28.1811,28.23,28.0345,28.0443,921400.0
2015-01-16 10:15:00,28.69,28.81,28.65,28.8,657800.0,28.0443,28.1616,28.0052,28.1518,657800.0
2015-01-16 10:20:00,28.79,28.9,28.75,28.86,677500.0,28.142,28.2495,28.1029,28.2104,677500.0
2015-01-16 10:25:00,28.87,28.88,28.76,28.79,906600.0,28.2202,28.23,28.1127,28.142,906600.0
2015-01-16 10:30:00,28.79,28.82,28.63,28.65,1222900.0,28.142,28.1713,27.9856,28.0052,1222900.0
2015-01-16 10:35:00,28.65,28.78,28.62,28.75,637600.0,28.0052,28.1322,27.9758,28.1029,637600.0
2015-01-16 10:40:00,28.76,28.79,28.72,28.73,328200.0,28.1127,28.142,28.0736,28.0834,328200.0
2015-01-16 10:45:00,28.74,28.95,28.71,28.71,1150400.0,28.0931,28.2984,28.0638,28.0638,1150400.0
2015-01-16 10:50:00,28.72,28.9,28.71,28.9,396300.0,28.0736,28.2495,28.0638,28.2495,396300.0
2015-01-16 10:55:00,28.9,29.09,28.9,29.0,1566600.0,28.2495,28.4353,28.2495,28.3473,1566600.0
2015-01-16 11:00:00,29.0,29.06,28.99,28.99,878000.0,28.3473,28.4059,28.3375,28.3375,878000.0
2015-01-16 11:05:00,28.99,29.07,28.96,29.02,693300.0,28.3375,28.4157,28.3082,28.3668,693300.0
2015-01-16 11:10:00,29.01,29.03,28.94,28.96,652100.0,28.3571,28.3766,28.2886,28.3082,652100.0
2015-01-16 11:15:00,28.96,28.97,28.87,28.95,665100.0,28.3082,28.318,28.2202,28.2984,665100.0
2015-01-16 11:20:00,28.94,28.96,28.83,28.86,503300.0,28.2886,28.3082,28.1811,28.2104,503300.0
2015-01-16 11:25:00,28.85,28.85,28.7,28.76,410100.0,28.2007,28.2007,28.054,28.1127,410100.0
2015-01-16 11:30:00,28.76,28.86,28.75,28.82,346400.0,28.1127,28.2104,28.1029,28.1713,346400.0
2015-01-16 11:35:00,28.82,28.85,28.76,28.84,362600.0,28.1713,28.2007,28.1127,28.1909,362600.0
2015-01-16 11:40:00,28.84,28.84,28.7,28.71,522000.0,28.1909,28.1909,28.054,28.0638,522000.0
2015-01-16 11:45:00,28.71,29.02,28.7,28.93,914100.0,28.0638,28.3668,28.054,28.2789,914100.0
2015-01-16 11:50:00,28.94,28.94,28.86,28.92,403000.0,28.2886,28.2886,28.2104,28.2691,403000.0
2015-01-16 11:55:00,28.93,28.99,28.89,28.9,489100.0,28.2789,28.3375,28.2398,28.2495,489100.0
2015-01-16 12:00:00,28.91,28.93,28.83,28.89,420800.0,28.2593,28.2789,28.1811,28.2398,420800.0
2015-01-16 12:05:00,28.89,28.96,28.81,28.82,501200.0,28.2398,28.3082,28.1616,28.1713,501200.0
2015-01-16 12:10:00,28.83,28.85,28.79,28.8,221200.0,28.1811,28.2007,28.142,28.1518,221200.0
2015-01-16 12:15:00,28.8,28.83,28.76,28.78,251800.0,28.1518,28.1811,28.1127,28.1322,251800.0
2015-01-16 12:20:00,28.78,28.78,28.65,28.66,363700.0,28.1322,28.1322,28.0052,28.0149,363700.0
2015-01-16 12:25:00,28.66,28.66,28.59,28.6,545500.0,28.0149,28.0149,27.9465,27.9563,545500.0
2015-01-16 12:30:00,28.6,28.65,28.55,28.64,521500.0,27.9563,28.0052,27.9074,27.9954,521500.0
2015-01-16 12:35:00,28.65,28.67,28.58,28.64,410300.0,28.0052,28.0247,27.9367,27.9954,410300.0
2015-01-16 12:40:00,28.64,28.74,28.6,28.71,445200.0,27.9954,28.0931,27.9563,28.0638,445200.0
2015-01-16 12:45:00,28.7,28.83,28.68,28.82,476700.0,28.054,28.1811,28.0345,28.1713,476700.0
2015-01-16 12:50:00,28.82,28.95,28.8,28.92,542300.0,28.1713,28.2984,28.1518,28.2691,542300.0
2015-01-16 12:55:00,28.92,29.05,28.91,29.04,1182200.0,28.2691,28.3962,28.2593,28.3864,1182200.0
2015-01-16 13:00:00,29.04,29.06,29.01,29.05,470700.0,28.3864,28.4059,28.3571,28.3962,470700.0
2015-01-16 13:05:00,29.05,29.22,29.05,29.16,592000.0,28.3962,28.5623,28.3962,28.5037,592000.0
2015-01-16 13:10:00,29.17,29.19,29.04,29.07,513900.0,28.5135,28.533,28.3864,28.4157,513900.0
2015-01-16 13:15:00,29.07,29.12,29.03,29.03,314400.0,28.4157,28.4646,28.3766,28.3766,314400.0
2015-01-16 13:20:00,29.04,29.06,28.99,29.04,370500.0,28.3864,28.4059,28.3375,28.3864,370500.0
2015-01-16 13:25:00,29.03,29.03,28.93,28.95,274200.0,28.3766,28.3766,28.2789,28.2984,274200.0
2015-01-16 13:30:00,28.96,29.01,28.9,29.0,370700.0,28.3082,28.3571,28.2495,28.3473,370700.0
2015-01-16 13:35:00,29.0,29.06,28.95,29.05,436600.0,28.3473,28.4059,28.2984,28.3962,436600.0
2015-01-16 13:40:00,29.05,29.08,28.99,29.04,459000.0,28.3962,28.4255,28.3375,28.3864,459000.0
2015-01-16 13:45:00,29.04,29.12,29.03,29.11,465600.0,28.3864,28.4646,28.3766,28.4548,465600.0
2015-01-16 13:50:00,29.12,29.18,29.07,29.08,858500.0,28.4646,28.5232,28.4157,28.4255,858500.0
2015-01-16 13:55:00,29.09,29.1,28.91,28.92,1189800.0,28.4353,28.445,28.2593,28.2691,1189800.0
2015-01-16 14:00:00,28.93,28.97,28.87,28.94,517400.0,28.2789,28.318,28.2202,28.2886,517400.0
2015-01-16 14:05:00,28.94,28.94,28.77,28.8,579800.0,28.2886,28.2886,28.1225,28.1518,579800.0
2015-01-16 14:10:00,28.79,28.83,28.72,28.73,685500.0,28.142,28.1811,28.0736,28.0834,685500.0
2015-01-16 14:15:00,28.73,28.76,28.63,28.65,929500.0,28.0834,28.1127,27.9856,28.0052,929500.0
2015-01-16 14:20:00,28.63,28.66,28.56,28.59,728200.0,27.9856,28.0149,27.9172,27.9465,728200.0
2015-01-16 14:25:00,28.59,28.61,28.51,28.57,1456200.0,27.9465,27.9661,27.8683,27.927,1456200.0
2015-01-16 14:30:00,28.58,28.66,28.56,28.65,540100.0,27.9367,28.0149,27.9172,28.0052,540100.0
2015-01-16 14:35:00,28.66,28.68,28.57,28.63,349300.0,28.0149,28.0345,27.927,27.9856,349300.0
2015-01-16 14:40:00,28.63,28.83,28.62,28.81,629300.0,27.9856,28.1811,27.9758,28.1616,629300.0
2015-01-16 14:45:00,28.8,28.82,28.72,28.76,294400.0,28.1518,28.1713,28.0736,28.1127,294400.0
2015-01-16 14:50:00,28.76,28.83,28.74,28.82,488200.0,28.1127,28.1811,28.0931,28.1713,488200.0
2015-01-16 14:55:00,28.83,28.89,28.8,28.89,453600.0,28.1811,28.2398,28.1518,28.2398,453600.0
2015-01-16 15:00:00,28.89,28.9,28.83,28.89,400700.0,28.2398,28.2495,28.1811,28.2398,400700.0
2015-01-16 15:05:00,28.89,28.91,28.88,28.89,196600.0,28.2398,28.2593,28.23,28.2398,196600.0
2015-01-16 15:10:00,28.89,28.9,28.81,28.82,254300.0,28.2398,28.2495,28.1616,28.1713,254300.0
2015-01-16 15:15:00,28.82,28.89,28.8,28.89,275500.0,28.1713,28.2398,28.1518,28.2398,275500.0
2015-01-16 15:20:00,28.88,28.99,28.86,28.98,381000.0,28.23,28.3375,28.2104,28.3277,381000.0
2015-01-16 15:25:00,28.98,29.01,28.97,28.99,348700.0,28.3277,28.3571,28.318,28.3375,348700.0
2015-01-16 15:30:00,28.99,29.0,28.94,28.95,402500.0,28.3375,28.3473,28.2886,28.2984,402500.0
2015-01-16 15:35:00,28.96,29.1,28.95,29.08,801200.0,28.3082,28.445,28.2984,28.4255,801200.0
2015-01-16 15:40:00,29.08,29.12,29.04,29.12,434400.0,28.4255,28.4646,28.3864,28.4646,434400.0
2015-01-16 15:45:00,29.12,29.24,29.1,29.23,880900.0,28.4646,28.5819,28.445,28.5721,880900.0
2015-01-16 15:50:00,29.23,29.24,28.95,29.01,1776800.0,28.5721,28.5819,28.2984,28.3571,1776800.0
2015-01-16 15:55:00,29.01,29.04,28.96,28.98,2106800.0,28.3571,28.3864,28.3082,28.3277,2106800.0
2015-01-20 09:30:00,29.54,29.97,29.35,29.94,1691000.0,28.8751,29.2955,28.6894,29.2661,1691000.0
2015-01-20 09:35:00,29.95,30.02,29.81,29.82,1193500.0,29.2759,29.3443,29.1391,29.1488,1193500.0
2015-01-20 09:40:00,29.82,29.84,29.66,29.79,804800.0,29.1488,29.1684,28.9924,29.1195,804800.0
2015-01-20 09:45:00,29.8,29.81,29.45,29.5,540600.0,29.1293,29.1391,28.7872,28.836,540600.0
2015-01-20 09:50:00,29.51,29.6,29.38,29.4,611600.0,28.8458,28.9338,28.7187,28.7383,611600.0
2015-01-20 09:55:00,29.39,29.44,29.36,29.41,390900.0,28.7285,28.7774,28.6992,28.7481,390900.0
2015-01-20 10:00:00,29.41,29.47,29.4,29.47,467500.0,28.7481,28.8067,28.7383,28.8067,467500.0
2015-01-20 10:05:00,29.47,29.59,29.46,29.57,722300.0,28.8067,28.924,28.7969,28.9045,722300.0
2015-01-20 10:10:00,29.57,29.7,29.53,29.66,468100.0,28.9045,29.0315,28.8654,28.9924,468100.0
2015-01-20 10:15:00,29.66,29.68,29.51,29.53,384200.0,28.9924,29.012,28.8458,28.8654,384200.0
2015-01-20 10:20:00,29.53,29.67,29.52,29.64,275400.0,28.8654,29.0022,28.8556,28.9729,275400.0
2015-01-20 10:25:00,29.65,29.67,29.59,29.63,244400.0,28.9827,29.0022,28.924,28.9631,244400.0
2015-01-20 10:30:00,29.63,29.67,29.49,29.5,223800.0,28.9631,29.0022,28.8263,28.836,223800.0
2015-01-20 10:35:00,29.49,29.57,29.47,29.48,336400.0,28.8263,28.9045,28.8067,28.8165,336400.0
2015-01-20 10:40:00,29.47,29.51,29.44,29.48,321900.0,28.8067,28.8458,28.7774,28.8165,321900.0
2015-01-20 10:45:00,29.48,29.6,29.45,29.6,268300.0,28.8165,28.9338,28.7872,28.9338,268300.0
2015-01-20 10:50:00,29.6,29.61,29.52,29.56,368200.0,28.9338,28.9436,28.8556,28.8947,368200.0
2015-01-20 10:55:00,29.56,29.6,29.44,29.59,329000.0,28.8947,28.9338,28.7774,28.924,329000.0
2015-01-20 11:00:00,29.59,29.59,29.5,29.53,532200.0,28.924,28.924,28.836,28.8654,532200.0
2015-01-20 11:05:00,29.53,29.6,29.48,29.57,244500.0,28.8654,28.9338,28.8165,28.9045,244500.0
2015-01-20 11:10:00,29.57,29.59,29.51,29.55,168100.0,28.9045,28.924,28.8458,28.8849,168100.0
2015-01-20 11:15:00,29.54,29.6,29.5,29.6,216200.0,28.8751,28.9338,28.836,28.9338,216200.0
2015-01-20 11:20:00,29.6,29.76,29.6,29.71,389800.0,28.9338,29.0902,28.9338,29.0413,389800.0
2015-01-20 11:25:00,29.71,29.72,29.62,29.7,315600.0,29.0413,29.0511,28.9533,29.0315,315600.0
2015-01-20 11:30:00,29.7,29.71,29.64,29.66,258900.0,29.0315,29.0413,28.9729,28.9924,258900.0
2015-01-20 11:35:00,29.66,29.67,29.61,29.65,186700.0,28.9924,29.0022,28.9436,28.9827,186700.0
2015-01-20 11:40:00,29.65,29.65,29.53,29.53,248200.0,28.9827,28.9827,28.8654,28.8654,248200.0
2015-01-20 11:45:00,29.52,29.54,29.42,29.49,428100.0,28.8556,28.8751,28.7578,28.8263,428100.0
2015-01-20 11:50:00,29.47,29.52,29.42,29.51,197300.0,28.8067,28.8556,28.7578,28.8458,197300.0
2015-01-20 11:55:00,29.51,29.57,29.5,29.57,210300.0,28.8458,28.9045,28.836,28.9045,210300.0
2015-01-20 12:00:00,29.57,29.6,29.53,29.54,190500.0,28.9045,28.9338,28.8654,28.8751,190500.0
2015-01-20 12:05:00,29.54,29.64,29.5,29.63,214200.0,28.8751,28.9729,28.836,28.9631,214200.0
2015-01-20 12:10:00,29.63,29.68,29.6,29.62,255200.0,28.9631,29.012,28.9338,28.9533,255200.0
2015-01-20 12:15:00,29.62,29.66,29.58,29.58,144400.0,28.9533,28.9924,28.9142,28.9142,144400.0
2015-01-20 12:20:00,29.58,29.59,29.52,29.52,108500.0,28.9142,28.924,28.8556,28.8556,108500.0
2015-01-20 12:25:00,29.53,29.57,29.52,29.55,97600.0,28.8654,28.9045,28.8556,28.8849,97600.0
2015-01-20 12:30:00,29.54,29.57,29.5,29.52,141100.0,28.8751,28.9045,28.836,28.8556,141100.0
2015-01-20 12:35:00,29.52,29.53,29.5,29.51,251700.0,28.8556,28.8654,28.836,28.8458,251700.0
2015-01-20 12:40:00,29.52,29.6,29.5,29.59,219900.0,28.8556,28.9338,28.836,28.924,219900.0
2015-01-20 12:45:00,29.59,29.65,29.56,29.56,152100.0,28.924,28.9827,28.8947,28.8947,152100.0
2015-01-20 12:50:00,29.55,29.59,29.49,29.51,231100.0,28.8849,28.924,28.8263,28.8458,231100.0
2015-01-20 12:55:00,29.52,29.53,29.49,29.51,123700.0,28.8556,28.8654,28.8263,28.8458,123700.0
2015-01-20 13:00:00,29.51,29.54,29.49,29.51,214300.0,28.8458,28.8751,28.8263,28.8458,214300.0
2015-01-20 13:05:00,29.51,29.51,29.43,29.51,392200.0,28.8458,28.8458,28.7676,28.8458,392200.0
2015-01-20 13:10:00,29.5,29.57,29.49,29.56,127800.0,28.836,28.9045,28.8263,28.8947,127800.0
2015-01-20 13:15:00,29.55,29.56,29.49,29.53,150100.0,28.8849,28.8947,28.8263,28.8654,150100.0
2015-01-20 13:20:00,29.54,29.67,29.54,29.62,203100.0,28.8751,29.0022,28.8751,28.9533,203100.0
2015-01-20 13:25:00,29.62,29.65,29.59,29.61,133100.0,28.9533,28.9827,28.924,28.9436,133100.0
2015-01-20 13:30:00,29.61,29.67,29.61,29.65,140400.0,28.9436,29.0022,28.9436,28.9827,140400.0
2015-01-20 13:35:00,29.64,29.67,29.63,29.66,119800.0,28.9729,29.0022,28.9631,28.9924,119800.0
2015-01-20 13:40:00,29.66,29.73,29.6,29.72,255200.0,28.9924,29.0609,28.9338,29.0511,255200.0
2015-01-20 13:45:00,29.73,29.75,29.71,29.73,169800.0,29.0609,29.0804,29.0413,29.0609,169800.0
2015-01-20 13:50:00,29.73,29.74,29.61,29.63,163100.0,29.0609,29.0706,28.9436,28.9631,163100.0
2015-01-20 13:55:00,29.63,29.66,29.63,29.66,152600.0,28.9631,28.9924,28.9631,28.9924,152600.0
2015-01-20 14:00:00,29.65,29.74,29.63,29.72,172700.0,28.9827,29.0706,28.9631,29.0511,172700.0
2015-01-20 14:05:00,29.72,29.73,29.65,29.72,144000.0,29.0511,29.0609,28.9827,29.0511,144000.0
2015-01-20 14:10:00,29.73,29.73,29.68,29.72,108200.0,29.0609,29.0609,29.012,29.0511,108200.0
2015-01-20 14:15:00,29.73,29.73,29.69,29.7,178100.0,29.0609,29.0609,29.0218,29.0315,178100.0
2015-01-20 14:20:00,29.7,29.74,29.7,29.73,116800.0,29.0315,29.0706,29.0315,29.0609,116800.0
2015-01-20 14:25:00,29.74,29.75,29.68,29.73,231900.0,29.0706,29.0804,29.012,29.0609,231900.0
2015-01-20 14:30:00,29.74,29.8,29.73,29.78,221100.0,29.0706,29.1293,29.0609,29.1097,221100.0
2015-01-20 14:35:00,29.78,29.8,29.77,29.78,184200.0,29.1097,29.1293,29.1,29.1097,184200.0
2015-01-20 14:40:00,29.79,29.82,29.78,29.79,408900.0,29.1195,29.1488,29.1097,29.1195,408900.0
2015-01-20 14:45:00,29.79,29.85,29.78,29.85,232800.0,29.1195,29.1782,29.1097,29.1782,232800.0
2015-01-20 14:50:00,29.85,29.89,29.84,29.88,296900.0,29.1782,29.2173,29.1684,29.2075,296900.0
2015-01-20 14:55:00,29.88,29.9,29.85,29.89,215100.0,29.2075,29.227,29.1782,29.2173,215100.0
2015-01-20 15:00:00,29.88,29.91,29.82,29.86,197500.0,29.2075,29.2368,29.1488,29.1879,197500.0
2015-01-20 15:05:00,29.86,29.86,29.78,29.83,319000.0,29.1879,29.1879,29.1097,29.1586,319000.0
2015-01-20 15:10:00,29.83,29.84,29.76,29.81,341500.0,29.1586,29.1684,29.0902,29.1391,341500.0
2015-01-20 15:15:00,29.81,29.82,29.76,29.79,246600.0,29.1391,29.1488,29.0902,29.1195,246600.0
2015-01-20 15:20:00,29.78,29.79,29.72,29.76,175500.0,29.1097,29.1195,29.0511,29.0902,175500.0
2015-01-20 15:25:00,29.77,29.8,29.75,29.78,157800.0,29.1,29.1293,29.0804,29.1097,157800.0
2015-01-20 15:30:00,29.79,29.79,29.65,29.66,245800.0,29.1195,29.1195,28.9827,28.9924,245800.0
2015-01-20 15:35:00,29.65,29.72,29.65,29.7,252000.0,28.9827,29.0511,28.9827,29.0315,252000.0
2015-01-20 15:40:00,29.7,29.71,29.66,29.68,325300.0,29.0315,29.0413,28.9924,29.012,325300.0
2015-01-20 15:45:00,29.68,29.71,29.67,29.69,408900.0,29.012,29.0413,29.0022,29.0218,408900.0
2015-01-20 15:50:00,29.69,29.71,29.63,29.66,508900.0,29.0218,29.0413,28.9631,28.9924,508900.0
2015-01-20 15:55:00,29.65,29.69,29.64,29.66,738000.0,28.9827,29.0218,28.9729,28.9924,738000.0
2015-01-21 09:30:00,29.5,29.82,29.5,29.69,676600.0,28.836,29.1488,28.836,29.0218,676600.0
2015-01-21 09:35:00,29.68,30.04,29.64,30.04,691300.0,29.012,29.3639,28.9729,29.3639,691300.0
2015-01-21 09:40:00,30.04,30.23,29.95,29.95,866400.0,29.3639,29.5496,29.2759,29.2759,866400.0
2015-01-21 09:45:00,29.94,30.06,29.93,30.0,514500.0,29.2661,29.3834,29.2564,29.3248,514500.0
2015-01-21 09:50:00,30.0,30.21,29.99,30.11,593200.0,29.3248,29.5301,29.315,29.4323,593200.0
2015-01-21 09:55:00,30.12,30.23,30.12,30.21,414600.0,29.4421,29.5496,29.4421,29.5301,414600.0
2015-01-21 10:00:00,30.2,30.29,30.16,30.18,433800.0,29.5203,29.6082,29.4812,29.5007,433800.0
2015-01-21 10:05:00,30.17,30.32,30.16,30.26,542200.0,29.491,29.6376,29.4812,29.5789,542200.0
2015-01-21 10:10:00,30.26,30.26,30.08,30.2,413200.0,29.5789,29.5789,29.403,29.5203,413200.0
2015-01-21 10:15:00,30.2,30.37,30.19,30.34,300300.0,29.5203,29.6864,29.5105,29.6571,300300.0
2015-01-21 10:20:00,30.34,30.38,30.27,30.34,589700.0,29.6571,29.6962,29.5887,29.6571,589700.0
2015-01-21 10:25:00,30.34,30.49,30.31,30.44,715200.0,29.6571,29.8037,29.6278,29.7549,715200.0
2015-01-21 10:30:00,30.45,30.5,30.42,30.44,309300.0,29.7646,29.8135,29.7353,29.7549,309300.0
2015-01-21 10:35:00,30.44,30.45,30.4,30.41,264600.0,29.7549,29.7646,29.7158,29.7255,264600.0
2015-01-21 10:40:00,30.41,30.5,30.4,30.5,267800.0,29.7255,29.8135,29.7158,29.8135,267800.0
2015-01-21 10:45:00,30.49,30.67,30.46,30.66,512400.0,29.8037,29.9797,29.7744,29.9699,512400.0
2015-01-21 10:50:00,30.67,30.71,30.6,30.71,545200.0,29.9797,30.0188,29.9113,30.0188,545200.0
2015-01-21 10:55:00,30.71,30.72,30.64,30.68,348000.0,30.0188,30.0286,29.9504,29.9895,348000.0
2015-01-21 11:00:00,30.69,30.74,30.6,30.6,410900.0,29.9992,30.0481,29.9113,29.9113,410900.0
2015-01-21 11:05:00,30.61,30.62,30.52,30.56,447500.0,29.921,29.9308,29.8331,29.8722,447500.0
2015-01-21 11:10:00,30.56,30.66,30.5,30.65,419100.0,29.8722,29.9699,29.8135,29.9601,419100.0
2015-01-21 11:15:00,30.64,30.66,30.59,30.59,215300.0,29.9504,29.9699,29.9015,29.9015,215300.0
2015-01-21 11:20:00,30.59,30.6,30.46,30.56,362800.0,29.9015,29.9113,29.7744,29.8722,362800.0
2015-01-21 11:25:00,30.55,30.59,30.47,30.59,247400.0,29.8624,29.9015,29.7842,29.9015,247400.0
2015-01-21 11:30:00,30.58,30.61,30.49,30.56,269400.0,29.8917,29.921,29.8037,29.8722,269400.0
2015-01-21 11:35:00,30.56,30.6,30.51,30.55,188200.0,29.8722,29.9113,29.8233,29.8624,188200.0
2015-01-21 11:40:00,30.55,30.59,30.52,30.56,161700.0,29.8624,29.9015,29.8331,29.8722,161700.0
2015-01-21 11:45:00,30.56,30.58,30.53,30.57,151500.0,29.8722,29.8917,29.8428,29.8819,151500.0
2015-01-21 11:50:00,30.57,30.63,30.57,30.61,170000.0,29.8819,29.9406,29.8819,29.921,170000.0
2015-01-21 11:55:00,30.61,30.67,30.59,30.64,219700.0,29.921,29.9797,29.9015,29.9504,219700.0
2015-01-21 12:00:00,30.65,30.73,30.63,30.72,190500.0,29.9601,30.0383,29.9406,30.0286,190500.0
2015-01-21 12:05:00,30.71,30.73,30.6,30.61,378000.0,30.0188,30.0383,29.9113,29.921,378000.0
2015-01-21 12:10:00,30.6,30.62,30.57,30.61,159900.0,29.9113,29.9308,29.8819,29.921,159900.0
2015-01-21 12:15:00,30.62,30.65,30.57,30.58,161100.0,29.9308,29.9601,29.8819,29.8917,161100.0
2015-01-21 12:20:00,30.59,30.6,30.5,30.52,166300.0,29.9015,29.9113,29.8135,29.8331,166300.0
2015-01-21 12:25:00,30.52,30.59,30.5,30.58,157200.0,29.8331,29.9015,29.8135,29.8917,157200.0
2015-01-21 12:30:00,30.59,30.61,30.47,30.51,266500.0,29.9015,29.921,29.7842,29.8233,266500.0
2015-01-21 12:35:00,30.51,30.52,30.44,30.46,134900.0,29.8233,29.8331,29.7549,29.7744,134900.0
2015-01-21 12:40:00,30.46,30.49,30.43,30.45,167200.0,29.7744,29.8037,29.7451,29.7646,167200.0
2015-01-21 12:45:00,30.45,30.51,30.44,30.46,125300.0,29.7646,29.8233,29.7549,29.7744,125300.0
2015-01-21 12:50:00,30.46,30.49,30.31,30.39,297200.0,29.7744,29.8037,29.6278,29.706,297200.0
2015-01-21 12:55:00,30.38,30.45,30.37,30.43,157400.0,29.6962,29.7646,29.6864,29.7451,157400.0
2015-01-21 13:00:00,30.42,30.47,30.38,30.47,129300.0,29.7353,29.7842,29.6962,29.7842,129300.0
2015-01-21 13:05:00,30.47,30.48,30.38,30.46,133300.0,29.7842,29.794,29.6962,29.7744,133300.0
2015-01-21 13:10:00,30.45,30.49,30.4,30.47,211400.0,29.7646,29.8037,29.7158,29.7842,211400.0
2015-01-21 13:15:00,30.46,30.49,30.41,30.42,131100.0,29.7744,29.8037,29.7255,29.7353,131100.0
2015-01-21 13:20:00,30.43,30.48,30.42,30.45,106900.0,29.7451,29.794,29.7353,29.7646,106900.0
2015-01-21 13:25:00,30.45,30.46,30.32,30.32,165500.0,29.7646,29.7744,29.6376,29.6376,165500.0
2015-01-21 13:30:00,30.32,30.32,30.22,30.23,248700.0,29.6376,29.6376,29.5398,29.5496,248700.0
2015-01-21 13:35:00,30.22,30.28,30.17,30.27,262200.0,29.5398,29.5985,29.491,29.5887,262200.0
2015-01-21 13:40:00,30.26,30.27,30.19,30.26,194900.0,29.5789,29.5887,29.5105,29.5789,194900.0
2015-01-21 13:45:00,30.27,30.27,30.13,30.17,311100.0,29.5887,29.5887,29.4519,29.491,311100.0
2015-01-21 13:50:00,30.16,30.26,30.16,30.21,190400.0,29.4812,29.5789,29.4812,29.5301,190400.0
2015-01-21 13:55:00,30.22,30.24,30.19,30.23,218100.0,29.5398,29.5594,29.5105,29.5496,218100.0
2015-01-21 14:00:00,30.22,30.26,30.17,30.26,267100.0,29.5398,29.5789,29.491,29.5789,267100.0
2015-01-21 14:05:00,30.26,30.27,30.21,30.23,139500.0,29.5789,29.5887,29.5301,29.5496,139500.0
2015-01-21 14:10:00,30.23,30.33,30.2,30.32,175700.0,29.5496,29.6473,29.5203,29.6376,175700.0
2015-01-21 14:15:00,30.31,30.33,30.23,30.23,185000.0,29.6278,29.6473,29.5496,29.5496,185000.0
2015-01-21 14:20:00,30.24,30.39,30.23,30.34,221100.0,29.5594,29.706,29.5496,29.6571,221100.0
2015-01-21 14:25:00,30.34,30.39,30.31,30.38,222400.0,29.6571,29.706,29.6278,29.6962,222400.0
2015-01-21 14:30:00,30.38,30.4,30.35,30.35,187600.0,29.6962,29.7158,29.6669,29.6669,187600.0
2015-01-21 14:35:00,30.34,30.37,30.27,30.28,238300.0,29.6571,29.6864,29.5887,29.5985,238300.0
2015-01-21 14:40:00,30.29,30.35,30.22,30.34,287100.0,29.6082,29.6669,29.5398,29.6571,287100.0
2015-01-21 14:45:00,30.34,30.45,30.33,30.44,189600.0,29.6571,29.7646,29.6473,29.7549,189600.0
2015-01-21 14:50:00,30.45,30.46,30.4,30.45,198100.0,29.7646,29.7744,29.7158,29.7646,198100.0
2015-01-21 14:55:00,30.45,30.53,30.43,30.5,259300.0,29.7646,29.8428,29.7451,29.8135,259300.0
2015-01-21 15:00:00,30.5,30.54,30.46,30.49,234100.0,29.8135,29.8526,29.7744,29.8037,234100.0
2015-01-21 15:05:00,30.49,30.49,30.41,30.42,227800.0,29.8037,29.8037,29.7255,29.7353,227800.0
2015-01-21 15:10:00,30.43,30.5,30.37,30.5,303600.0,29.7451,29.8135,29.6864,29.8135,303600.0
2015-01-21 15:15:00,30.5,30.59,30.48,30.58,276400.0,29.8135,29.9015,29.794,29.8917,276400.0
2015-01-21 15:20:00,30.58,30.58,30.52,30.56,241400.0,29.8917,29.8917,29.8331,29.8722,241400.0
2015-01-21 15:25:00,30.56,30.57,30.46,30.46,257900.0,29.8722,29.8819,29.7744,29.7744,257900.0
2015-01-21 15:30:00,30.46,30.52,30.37,30.52,327400.0,29.7744,29.8331,29.6864,29.8331,327400.0
2015-01-21 15:35:00,30.52,30.52,30.48,30.5,341700.0,29.8331,29.8331,29.794,29.8135,341700.0
2015-01-21 15:40:00,30.5,30.52,30.45,30.45,385600.0,29.8135,29.8331,29.7646,29.7646,385600.0
2015-01-21 15:45:00,30.46,30.49,30.43,30.47,450800.0,29.7744,29.8037,29.7451,29.7842,450800.0
2015-01-21 15:50:00,30.47,30.52,30.45,30.5,522600.0,29.7842,29.8331,29.7646,29.8135,522600.0
2015-01-21 15:55:00,30.5,30.53,30.46,30.48,729400.0,29.8135,29.8428,29.7744,29.794,729400.0
2015-01-22 09:30:00,30.44,30.85,30.39,30.62,828900.0,29.7549,30.1556,29.706,29.9308,828900.0
2015-01-22 09:35:00,30.62,30.62,30.36,30.46,389800.0,29.9308,29.9308,29.6767,29.7744,389800.0
2015-01-22 09:40:00,30.45,30.61,30.38,30.59,554300.0,29.7646,29.921,29.6962,29.9015,554300.0
2015-01-22 09:45:00,30.59,30.64,30.25,30.28,671400.0,29.9015,29.9504,29.5692,29.5985,671400.0
2015-01-22 09:50:00,30.29,30.37,30.23,30.36,321600.0,29.6082,29.6864,29.5496,29.6767,321600.0
2015-01-22 09:55:00,30.36,30.5,30.3,30.48,393800.0,29.6767,29.8135,29.618,29.794,393800.0
2015-01-22 10:00:00,30.48,30.73,30.46,30.7,679400.0,29.794,30.0383,29.7744,30.009,679400.0
2015-01-22 10:05:00,30.7,30.78,30.61,30.63,498200.0,30.009,30.0872,29.921,29.9406,498200.0
2015-01-22 10:10:00,30.63,30.66,30.56,30.6,346600.0,29.9406,29.9699,29.8722,29.9113,346600.0
2015-01-22 10:15:00,30.6,30.76,30.56,30.73,345100.0,29.9113,30.0677,29.8722,30.0383,345100.0
2015-01-22 10:20:00,30.74,30.79,30.63,30.67,312800.0,30.0481,30.097,29.9406,29.9797,312800.0
2015-01-22 10:25:00,30.67,30.68,30.59,30.63,238900.0,29.9797,29.9895,29.9015,29.9406,238900.0
2015-01-22 10:30:00,30.64,30.67,30.6,30.6,322200.0,29.9504,29.9797,29.9113,29.9113,322200.0
2015-01-22 10:35:00,30.6,30.72,30.58,30.71,228200.0,29.9113,30.0286,29.8917,30.0188,228200.0
2015-01-22 10:40:00,30.7,30.76,30.68,30.75,220800.0,30.009,30.0677,29.9895,30.0579,220800.0
2015-01-22 10:45:00,30.76,30.79,30.72,30.73,236000.0,30.0677,30.097,30.0286,30.0383,236000.0
2015-01-22 10:50:00,30.74,30.78,30.7,30.71,139200.0,30.0481,30.0872,30.009,30.0188,139200.0
2015-01-22 10:55:00,30.71,30.78,30.69,30.73,284900.0,30.0188,30.0872,29.9992,30.0383,284900.0
2015-01-22 11:00:00,30.72,30.77,30.66,30.66,219000.0,30.0286,30.0774,29.9699,29.9699,219000.0
2015-01-22 11:05:00,30.67,30.67,30.6,30.65,218200.0,29.9797,29.9797,29.9113,29.9601,218200.0
2015-01-22 11:10:00,30.64,30.66,30.58,30.64,230600.0,29.9504,29.9699,29.8917,29.9504,230600.0
2015-01-22 11:15:00,30.63,30.68,30.62,30.67,173900.0,29.9406,29.9895,29.9308,29.9797,173900.0
2015-01-22 11:20:00,30.68,30.75,30.65,30.72,184200.0,29.9895,30.0579,29.9601,30.0286,184200.0
2015-01-22 11:25:00,30.72,30.78,30.72,30.74,133400.0,30.0286,30.0872,30.0286,30.0481,133400.0
2015-01-22 11:30:00,30.74,30.77,30.69,30.77,190900.0,30.0481,30.0774,29.9992,30.0774,190900.0
2015-01-22 11:35:00,30.77,30.82,30.76,30.81,235900.0,30.0774,30.1263,30.0677,30.1165,235900.0
2015-01-22 11:40:00,30.82,30.85,30.8,30.82,219500.0,30.1263,30.1556,30.1068,30.1263,219500.0
2015-01-22 11:45:00,30.82,30.82,30.72,30.73,210100.0,30.1263,30.1263,30.0286,30.0383,210100.0
2015-01-22 11:50:00,30.73,30.75,30.66,30.74,203000.0,30.0383,30.0579,29.9699,30.0481,203000.0
2015-01-22 11:55:00,30.74,30.79,30.71,30.76,141100.0,30.0481,30.097,30.0188,30.0677,141100.0
2015-01-22 12:00:00,30.77,30.78,30.71,30.74,201400.0,30.0774,30.0872,30.0188,30.0481,201400.0
2015-01-22 12:05:00,30.73,30.76,30.68,30.71,230400.0,30.0383,30.0677,29.9895,30.0188,230400.0
2015-01-22 12:10:00,30.71,30.74,30.65,30.71,100400.0,30.0188,30.0481,29.9601,30.0188,100400.0
2015-01-22 12:15:00,30.7,30.73,30.64,30.66,171200.0,30.009,30.0383,29.9504,29.9699,171200.0
2015-01-22 12:20:00,30.67,30.7,30.64,30.66,149300.0,29.9797,30.009,29.9504,29.9699,149300.0
2015-01-22 12:25:00,30.66,30.69,30.64,30.66,133100.0,29.9699,29.9992,29.9504,29.9699,133100.0
2015-01-22 12:30:00,30.66,30.66,30.59,30.61,313000.0,29.9699,29.9699,29.9015,29.921,313000.0
2015-01-22 12:35:00,30.61,30.64,30.6,30.61,180500.0,29.921,29.9504,29.9113,29.921,180500.0
2015-01-22 12:40:00,30.61,30.65,30.6,30.63,84700.0,29.921,29.9601,29.9113,29.9406,84700.0
2015-01-22 12:45:00,30.64,30.7,30.63,30.68,134200.0,29.9504,30.009,29.9406,29.9895,134200.0
2015-01-22 12:50:00,30.69,30.69,30.57,30.59,126900.0,29.9992,29.9992,29.8819,29.9015,126900.0
2015-01-22 12:55:00,30.59,30.6,30.52,30.52,154000.0,29.9015,29.9113,29.8331,29.8331,154000.0
2015-01-22 13:00:00,30.52,30.54,30.49,30.5,159200.0,29.8331,29.8526,29.8037,29.8135,159200.0
2015-01-22 13:05:00,30.49,30.49,30.34,30.39,213900.0,29.8037,29.8037,29.6571,29.706,213900.0
2015-01-22 13:10:00,30.4,30.49,30.39,30.44,182100.0,29.7158,29.8037,29.706,29.7549,182100.0
2015-01-22 13:15:00,30.44,30.45,30.35,30.45,261200.0,29.7549,29.7646,29.6669,29.7646,261200.0
2015-01-22 13:20:00,30.45,30.49,30.43,30.46,133700.0,29.7646,29.8037,29.7451,29.7744,133700.0
2015-01-22 13:25:00,30.45,30.46,30.37,30.41,152900.0,29.7646,29.7744,29.6864,29.7255,152900.0
2015-01-22 13:30:00,30.41,30.43,30.39,30.42,148200.0,29.7255,29.7451,29.706,29.7353,148200.0
2015-01-22 13:35:00,30.42,30.56,30.38,30.55,306200.0,29.7353,29.8722,29.6962,29.8624,306200.0
2015-01-22 13:40:00,30.55,30.63,30.52,30.61,151000.0,29.8624,29.9406,29.8331,29.921,151000.0
2015-01-22 13:45:00,30.61,30.62,30.57,30.61,137600.0,29.921,29.9308,29.8819,29.921,137600.0
2015-01-22 13:50:00,30.61,30.62,30.59,30.59,99400.0,29.921,29.9308,29.9015,29.9015,99400.0
2015-01-22 13:55:00,30.6,30.6,30.52,30.53,97700.0,29.9113,29.9113,29.8331,29.8428,97700.0
2015-01-22 14:00:00,30.52,30.61,30.52,30.58,97600.0,29.8331,29.921,29.8331,29.8917,97600.0
2015-01-22 14:05:00,30.59,30.59,30.46,30.51,100800.0,29.9015,29.9015,29.7744,29.8233,100800.0
2015-01-22 14:10:00,30.51,30.54,30.48,30.53,51900.0,29.8233,29.8526,29.794,29.8428,51900.0
2015-01-22 14:15:00,30.53,30.64,30.51,30.62,186800.0,29.8428,29.9504,29.8233,29.9308,186800.0
2015-01-22 14:20:00,30.62,30.63,30.58,30.59,119400.0,29.9308,29.9406,29.8917,29.9015,119400.0
2015-01-22 14:25:00,30.6,30.65,30.59,30.65,115600.0,29.9113,29.9601,29.9015,29.9601,115600.0
2015-01-22 14:30:00,30.64,30.74,30.64,30.71,222900.0,29.9504,30.0481,29.9504,30.0188,222900.0
2015-01-22 14:35:00,30.7,30.75,30.7,30.74,205800.0,30.009,30.0579,30.009,30.0481,205800.0
2015-01-22 14:40:00,30.73,30.75,30.69,30.74,133600.0,30.0383,30.0579,29.9992,30.0481,133600.0
2015-01-22 14:45:00,30.75,30.8,30.72,30.74,186600.0,30.0579,30.1068,30.0286,30.0481,186600.0
2015-01-22 14:50:00,30.74,30.79,30.72,30.79,100400.0,30.0481,30.097,30.0286,30.097,100400.0
2015-01-22 14:55:00,30.79,30.82,30.76,30.79,159600.0,30.097,30.1263,30.0677,30.097,159600.0
2015-01-22 15:00:00,30.79,30.86,30.77,30.84,186600.0,30.097,30.1654,30.0774,30.1459,186600.0
2015-01-22 15:05:00,30.83,30.95,30.83,30.93,317400.0,30.1361,30.2534,30.1361,30.2338,317400.0
2015-01-22 15:10:00,30.93,30.95,30.83,30.88,310000.0,30.2338,30.2534,30.1361,30.185,310000.0
2015-01-22 15:15:00,30.87,30.9,30.86,30.9,203300.0,30.1752,30.2045,30.1654,30.2045,203300.0
2015-01-22 15:20:00,30.9,30.92,30.83,30.83,215500.0,30.2045,30.2241,30.1361,30.1361,215500.0
2015-01-22 15:25:00,30.84,30.9,30.83,30.88,204900.0,30.1459,30.2045,30.1361,30.185,204900.0
2015-01-22 15:30:00,30.87,30.91,30.87,30.91,300000.0,30.1752,30.2143,30.1752,30.2143,300000.0
2015-01-22 15:35:00,30.91,30.92,30.86,30.9,196000.0,30.2143,30.2241,30.1654,30.2045,196000.0
2015-01-22 15:40:00,30.9,30.92,30.86,30.9,248200.0,30.2045,30.2241,30.1654,30.2045,248200.0
2015-01-22 15:45:00,30.9,30.9,30.86,30.87,357800.0,30.2045,30.2045,30.1654,30.1752,357800.0
2015-01-22 15:50:00,30.87,30.88,30.82,30.85,589400.0,30.1752,30.185,30.1263,30.1556,589400.0
2015-01-22 15:55:00,30.85,30.9,30.84,30.9,641600.0,30.1556,30.2045,30.1459,30.2045,641600.0
2015-01-23 09:30:00,30.84,30.99,30.77,30.89,399000.0,30.1459,30.2925,30.0774,30.1947,399000.0
2015-01-23 09:35:00,30.9,31.06,30.79,31.05,466100.0,30.2045,30.3609,30.097,30.3511,466100.0
2015-01-23 09:40:00,31.05,31.11,30.97,31.04,343500.0,30.3511,30.4098,30.2729,30.3414,343500.0
2015-01-23 09:45:00,31.04,31.13,30.91,30.97,422000.0,30.3414,30.4293,30.2143,30.2729,422000.0
2015-01-23 09:50:00,30.97,30.99,30.83,30.84,474400.0,30.2729,30.2925,30.1361,30.1459,474400.0
2015-01-23 09:55:00,30.84,30.93,30.83,30.92,240400.0,30.1459,30.2338,30.1361,30.2241,240400.0
2015-01-23 10:00:00,30.92,31.0,30.8,30.8,428800.0,30.2241,30.3023,30.1068,30.1068,428800.0
2015-01-23 10:05:00,30.81,30.9,30.73,30.78,728300.0,30.1165,30.2045,30.0383,30.0872,728300.0
2015-01-23 10:10:00,30.78,30.81,30.76,30.77,303600.0,30.0872,30.1165,30.0677,30.0774,303600.0
2015-01-23 10:15:00,30.77,30.78,30.68,30.69,414100.0,30.0774,30.0872,29.9895,29.9992,414100.0
2015-01-23 10:20:00,30.7,30.77,30.68,30.77,338300.0,30.009,30.0774,29.9895,30.0774,338300.0
2015-01-23 10:25:00,30.77,30.77,30.7,30.71,232200.0,30.0774,30.0774,30.009,30.0188,232200.0
2015-01-23 10:30:00,30.72,30.78,30.7,30.73,218600.0,30.0286,30.0872,30.009,30.0383,218600.0
2015-01-23 10:35:00,30.73,30.76,30.67,30.69,179200.0,30.0383,30.0677,29.9797,29.9992,179200.0
2015-01-23 10:40:00,30.69,30.69,30.5,30.52,493400.0,29.9992,29.9992,29.8135,29.8331,493400.0
2015-01-23 10:45:00,30.51,30.61,30.46,30.58,371700.0,29.8233,29.921,29.7744,29.8917,371700.0
2015-01-23 10:50:00,30.59,30.65,30.55,30.6,328900.0,29.9015,29.9601,29.8624,29.9113,328900.0
2015-01-23 10:55:00,30.6,30.69,30.54,30.66,412900.0,29.9113,29.9992,29.8526,29.9699,412900.0
2015-01-23 11:00:00,30.66,30.66,30.54,30.63,367400.0,29.9699,29.9699,29.8526,29.9406,367400.0
2015-01-23 11:05:00,30.64,30.66,30.59,30.62,226700.0,29.9504,29.9699,29.9015,29.9308,226700.0
2015-01-23 11:10:00,30.61,30.62,30.53,30.55,111400.0,29.921,29.9308,29.8428,29.8624,111400.0
2015-01-23 11:15:00,30.55,30.56,30.47,30.53,202600.0,29.8624,29.8722,29.7842,29.8428,202600.0
2015-01-23 11:20:00,30.52,30.56,30.5,30.55,137600.0,29.8331,29.8722,29.8135,29.8624,137600.0
2015-01-23 11:25:00,30.55,30.67,30.54,30.62,504300.0,29.8624,29.9797,29.8526,29.9308,504300.0
2015-01-23 11:30:00,30.61,30.62,30.55,30.58,209400.0,29.921,29.9308,29.8624,29.8917,209400.0
2015-01-23 11:35:00,30.58,30.61,30.56,30.59,160200.0,29.8917,29.921,29.8722,29.9015,160200.0
2015-01-23 11:40:00,30.6,30.65,30.59,30.65,64200.0,29.9113,29.9601,29.9015,29.9601,64200.0
2015-01-23 11:45:00,30.65,30.68,30.64,30.65,90100.0,29.9601,29.9895,29.9504,29.9601,90100.0
2015-01-23 11:50:00,30.65,30.66,30.59,30.65,131600.0,29.9601,29.9699,29.9015,29.9601,131600.0
2015-01-23 11:55:00,30.65,30.66,30.62,30.64,104200.0,29.9601,29.9699,29.9308,29.9504,104200.0
2015-01-23 12:00:00,30.64,30.66,30.6,30.61,154700.0,29.9504,29.9699,29.9113,29.921,154700.0
2015-01-23 12:05:00,30.61,30.67,30.6,30.65,140900.0,29.921,29.9797,29.9113,29.9601,140900.0
2015-01-23 12:10:00,30.65,30.74,30.64,30.7,206100.0,29.9601,30.0481,29.9504,30.009,206100.0
2015-01-23 12:15:00,30.71,30.71,30.6,30.6,146400.0,30.0188,30.0188,29.9113,29.9113,146400.0
2015-01-23 12:20:00,30.6,30.64,30.56,30.64,122000.0,29.9113,29.9504,29.8722,29.9504,122000.0
2015-01-23 12:25:00,30.64,30.66,30.62,30.65,88500.0,29.9504,29.9699,29.9308,29.9601,88500.0
2015-01-23 12:30:00,30.65,30.73,30.65,30.72,129200.0,29.9601,30.0383,29.9601,30.0286,129200.0
2015-01-23 12:35:00,30.71,30.76,30.7,30.75,188300.0,30.0188,30.0677,30.009,30.0579,188300.0
2015-01-23 12:40:00,30.75,30.77,30.73,30.76,83100.0,30.0579,30.0774,30.0383,30.0677,83100.0
2015-01-23 12:45:00,30.76,30.82,30.75,30.78,180700.0,30.0677,30.1263,30.0579,30.0872,180700.0
2015-01-23 12:50:00,30.78,30.84,30.77,30.79,138900.0,30.0872,30.1459,30.0774,30.097,138900.0
2015-01-23 12:55:00,30.8,30.8,30.74,30.8,101900.0,30.1068,30.1068,30.0481,30.1068,101900.0
2015-01-23 13:00:00,30.8,30.8,30.72,30.74,123500.0,30.1068,30.1068,30.0286,30.0481,123500.0
2015-01-23 13:05:00,30.74,30.75,30.72,30.74,72100.0,30.0481,30.0579,30.0286,30.0481,72100.0
2015-01-23 13:10:00,30.74,30.8,30.73,30.8,97000.0,30.0481,30.1068,30.0383,30.1068,97000.0
2015-01-23 13:15:00,30.8,30.81,30.78,30.8,165100.0,30.1068,30.1165,30.0872,30.1068,165100.0
2015-01-23 13:20:00,30.8,30.83,30.79,30.83,127800.0,30.1068,30.1361,30.097,30.1361,127800.0
2015-01-23 13:25:00,30.83,30.86,30.8,30.81,199000.0,30.1361,30.1654,30.1068,30.1165,199000.0
2015-01-23 13:30:00,30.8,30.81,30.77,30.79,263300.0,30.1068,30.1165,30.0774,30.097,263300.0
2015-01-23 13:35:00,30.78,30.8,30.76,30.79,153500.0,30.0872,30.1068,30.0677,30.097,153500.0
2015-01-23 13:40:00,30.79,30.8,30.77,30.78,95300.0,30.097,30.1068,30.0774,30.0872,95300.0
2015-01-23 13:45:00,30.78,30.78,30.74,30.75,139100.0,30.0872,30.0872,30.0481,30.0579,139100.0
2015-01-23 13:50:00,30.76,30.78,30.75,30.77,69000.0,30.0677,30.0872,30.0579,30.0774,69000.0
2015-01-23 13:55:00,30.77,30.78,30.75,30.76,44000.0,30.0774,30.0872,30.0579,30.0677,44000.0
2015-01-23 14:00:00,30.76,30.78,30.74,30.76,99300.0,30.0677,30.0872,30.0481,30.0677,99300.0
2015-01-23 14:05:00,30.75,30.78,30.73,30.77,94100.0,30.0579,30.0872,30.0383,30.0774,94100.0
2015-01-23 14:10:00,30.78,30.78,30.71,30.73,94100.0,30.0872,30.0872,30.0188,30.0383,94100.0
2015-01-23 14:15:00,30.73,30.73,30.69,30.71,137300.0,30.0383,30.0383,29.9992,30.0188,137300.0
2015-01-23 14:20:00,30.71,30.74,30.7,30.74,61500.0,30.0188,30.0481,30.009,30.0481,61500.0
2015-01-23 14:25:00,30.74,30.77,30.71,30.73,119700.0,30.0481,30.0774,30.0188,30.0383,119700.0
2015-01-23 14:30:00,30.72,30.74,30.69,30.74,135100.0,30.0286,30.0481,29.9992,30.0481,135100.0
2015-01-23 14:35:00,30.73,30.75,30.7,30.74,182700.0,30.0383,30.0579,30.009,30.0481,182700.0
2015-01-23 14:40:00,30.75,30.78,30.74,30.78,60400.0,30.0579,30.0872,30.0481,30.0872,60400.0
2015-01-23 14:45:00,30.77,30.8,30.76,30.78,116800.0,30.0774,30.1068,30.0677,30.0872,116800.0
2015-01-23 14:50:00,30.77,30.78,30.74,30.78,71700.0,30.0774,30.0872,30.0481,30.0872,71700.0
2015-01-23 14:55:00,30.78,30.78,30.76,30.76,69800.0,30.0872,30.0872,30.0677,30.0677,69800.0
2015-01-23 15:00:00,30.76,30.77,30.74,30.77,113700.0,30.0677,30.0774,30.0481,30.0774,113700.0
2015-01-23 15:05:00,30.77,30.78,30.72,30.78,183100.0,30.0774,30.0872,30.0286,30.0872,183100.0
2015-01-23 15:10:00,30.78,30.8,30.77,30.77,167700.0,30.0872,30.1068,30.0774,30.0774,167700.0
2015-01-23 15:15:00,30.78,30.8,30.74,30.75,213400.0,30.0872,30.1068,30.0481,30.0579,213400.0
2015-01-23 15:20:00,30.75,30.76,30.73,30.76,161300.0,30.0579,30.0677,30.0383,30.0677,161300.0
2015-01-23 15:25:00,30.76,30.79,30.74,30.79,283500.0,30.0677,30.097,30.0481,30.097,283500.0
2015-01-23 15:30:00,30.79,30.86,30.78,30.86,418700.0,30.097,30.1654,30.0872,30.1654,418700.0
2015-01-23 15:35:00,30.86,30.9,30.85,30.88,457100.0,30.1654,30.2045,30.1556,30.185,457100.0
2015-01-23 15:40:00,30.88,30.92,30.86,30.9,633200.0,30.185,30.2241,30.1654,30.2045,633200.0
2015-01-23 15:45:00,30.89,30.92,30.87,30.9,668500.0,30.1947,30.2241,30.1752,30.2045,668500.0
2015-01-23 15:50:00,30.9,30.93,30.89,30.93,474000.0,30.2045,30.2338,30.1947,30.2338,474000.0
2015-01-23 15:55:00,30.93,30.95,30.9,30.95,895700.0,30.2338,30.2534,30.2045,30.2534,895700.0
2015-01-26 09:30:00,30.57,30.59,30.21,30.39,1002100.0,29.8819,29.9015,29.5301,29.706,1002100.0
2015-01-26 09:35:00,30.37,30.6,30.37,30.58,464700.0,29.6864,29.9113,29.6864,29.8917,464700.0
2015-01-26 09:40:00,30.58,30.64,30.5,30.56,627900.0,29.8917,29.9504,29.8135,29.8722,627900.0
2015-01-26 09:45:00,30.57,30.63,30.5,30.6,707800.0,29.8819,29.9406,29.8135,29.9113,707800.0
2015-01-26 09:50:00,30.59,30.79,30.57,30.76,390600.0,29.9015,30.097,29.8819,30.0677,390600.0
2015-01-26 09:55:00,30.77,30.94,30.75,30.93,566800.0,30.0774,30.2436,30.0579,30.2338,566800.0
2015-01-26 10:00:00,30.94,30.96,30.77,30.84,523600.0,30.2436,30.2632,30.0774,30.1459,523600.0
2015-01-26 10:05:00,30.84,30.99,30.82,30.96,483800.0,30.1459,30.2925,30.1263,30.2632,483800.0
2015-01-26 10:10:00,30.95,30.96,30.8,30.83,495500.0,30.2534,30.2632,30.1068,30.1361,495500.0
2015-01-26 10:15:00,30.82,30.84,30.7,30.78,211500.0,30.1263,30.1459,30.009,30.0872,211500.0
2015-01-26 10:20:00,30.78,30.84,30.74,30.77,434900.0,30.0872,30.1459,30.0481,30.0774,434900.0
2015-01-26 10:25:00,30.77,30.82,30.74,30.79,116000.0,30.0774,30.1263,30.0481,30.097,116000.0
2015-01-26 10:30:00,30.8,30.83,30.76,30.83,120600.0,30.1068,30.1361,30.0677,30.1361,120600.0
2015-01-26 10:35:00,30.82,30.89,30.75,30.78,191500.0,30.1263,30.1947,30.0579,30.0872,191500.0
2015-01-26 10:40:00,30.77,30.82,30.76,30.79,136300.0,30.0774,30.1263,30.0677,30.097,136300.0
2015-01-26 10:45:00,30.79,30.84,30.77,30.78,152100.0,30.097,30.1459,30.0774,30.0872,152100.0
2015-01-26 10:50:00,30.78,30.84,30.78,30.83,159000.0,30.0872,30.1459,30.0872,30.1361,159000.0
2015-01-26 10:55:00,30.83,30.87,30.8,30.84,97900.0,30.1361,30.1752,30.1068,30.1459,97900.0
2015-01-26 11:00:00,30.84,30.86,30.81,30.85,136500.0,30.1459,30.1654,30.1165,30.1556,136500.0
2015-01-26 11:05:00,30.86,30.87,30.8,30.82,136000.0,30.1654,30.1752,30.1068,30.1263,136000.0
2015-01-26 11:10:00,30.82,30.83,30.8,30.82,98000.0,30.1263,30.1361,30.1068,30.1263,98000.0
2015-01-26 11:15:00,30.82,30.83,30.72,30.73,146700.0,30.1263,30.1361,30.0286,30.0383,146700.0
2015-01-26 11:20:00,30.73,30.78,30.69,30.7,169300.0,30.0383,30.0872,29.9992,30.009,169300.0
2015-01-26 11:25:00,30.7,30.73,30.64,30.67,170000.0,30.009,30.0383,29.9504,29.9797,170000.0
2015-01-26 11:30:00,30.67,30.69,30.62,30.65,251700.0,29.9797,29.9992,29.9308,29.9601,251700.0
2015-01-26 11:35:00,30.65,30.68,30.62,30.66,108600.0,29.9601,29.9895,29.9308,29.9699,108600.0
2015-01-26 11:40:00,30.67,30.69,30.65,30.69,191100.0,29.9797,29.9992,29.9601,29.9992,191100.0
2015-01-26 11:45:00,30.69,30.7,30.63,30.66,188100.0,29.9992,30.009,29.9406,29.9699,188100.0
2015-01-26 11:50:00,30.65,30.71,30.63,30.7,434700.0,29.9601,30.0188,29.9406,30.009,434700.0
2015-01-26 11:55:00,30.7,30.82,30.69,30.82,252500.0,30.009,30.1263,29.9992,30.1263,252500.0
2015-01-26 12:00:00,30.82,30.95,30.81,30.93,458500.0,30.1263,30.2534,30.1165,30.2338,458500.0
2015-01-26 12:05:00,30.93,30.99,30.9,30.93,317300.0,30.2338,30.2925,30.2045,30.2338,317300.0
2015-01-26 12:10:00,30.93,30.98,30.91,30.97,198100.0,30.2338,30.2827,30.2143,30.2729,198100.0
2015-01-26 12:15:00,30.96,30.99,30.96,30.96,138800.0,30.2632,30.2925,30.2632,30.2632,138800.0
2015-01-26 12:20:00,30.96,30.98,30.91,30.94,72200.0,30.2632,30.2827,30.2143,30.2436,72200.0
2015-01-26 12:25:00,30.94,30.96,30.93,30.94,64500.0,30.2436,30.2632,30.2338,30.2436,64500.0
2015-01-26 12:30:00,30.95,30.96,30.88,30.88,100900.0,30.2534,30.2632,30.185,30.185,100900.0
2015-01-26 12:35:00,30.88,30.89,30.83,30.88,95600.0,30.185,30.1947,30.1361,30.185,95600.0
2015-01-26 12:40:00,30.88,30.89,30.83,30.85,74300.0,30.185,30.1947,30.1361,30.1556,74300.0
2015-01-26 12:45:00,30.85,30.85,30.8,30.81,71200.0,30.1556,30.1556,30.1068,30.1165,71200.0
2015-01-26 12:50:00,30.81,30.87,30.8,30.85,70500.0,30.1165,30.1752,30.1068,30.1556,70500.0
2015-01-26 12:55:00,30.85,30.87,30.84,30.85,100800.0,30.1556,30.1752,30.1459,30.1556,100800.0
2015-01-26 13:00:00,30.86,30.86,30.84,30.85,59200.0,30.1654,30.1654,30.1459,30.1556,59200.0
2015-01-26 13:05:00,30.85,30.86,30.77,30.8,100900.0,30.1556,30.1654,30.0774,30.1068,100900.0
2015-01-26 13:10:00,30.8,30.83,30.77,30.79,104900.0,30.1068,30.1361,30.0774,30.097,104900.0
2015-01-26 13:15:00,30.79,30.84,30.78,30.8,178600.0,30.097,30.1459,30.0872,30.1068,178600.0
2015-01-26 13:20:00,30.79,30.82,30.78,30.8,95200.0,30.097,30.1263,30.0872,30.1068,95200.0
2015-01-26 13:25:00,30.8,30.82,30.77,30.77,167700.0,30.1068,30.1263,30.0774,30.0774,167700.0
2015-01-26 13:30:00,30.77,30.87,30.77,30.85,73300.0,30.0774,30.1752,30.0774,30.1556,73300.0
2015-01-26 13:35:00,30.85,30.87,30.82,30.84,61500.0,30.1556,30.1752,30.1263,30.1459,61500.0
2015-01-26 13:40:00,30.84,30.86,30.82,30.84,64500.0,30.1459,30.1654,30.1263,30.1459,64500.0
2015-01-26 13:45:00,30.84,30.89,30.82,30.87,77100.0,30.1459,30.1947,30.1263,30.1752,77100.0
2015-01-26 13:50:00,30.87,30.9,30.85,30.86,162100.0,30.1752,30.2045,30.1556,30.1654,162100.0
2015-01-26 13:55:00,30.85,30.85,30.81,30.84,69600.0,30.1556,30.1556,30.1165,30.1459,69600.0
2015-01-26 14:00:00,30.85,30.86,30.82,30.83,52600.0,30.1556,30.1654,30.1263,30.1361,52600.0
2015-01-26 14:05:00,30.84,30.84,30.79,30.83,60100.0,30.1459,30.1459,30.097,30.1361,60100.0
2015-01-26 14:10:00,30.82,30.83,30.77,30.8,78600.0,30.1263,30.1361,30.0774,30.1068,78600.0
2015-01-26 14:15:00,30.8,30.83,30.79,30.79,80200.0,30.1068,30.1361,30.097,30.097,80200.0
2015-01-26 14:20:00,30.8,30.8,30.75,30.77,87200.0,30.1068,30.1068,30.0579,30.0774,87200.0
2015-01-26 14:25:00,30.77,30.8,30.72,30.8,93400.0,30.0774,30.1068,30.0286,30.1068,93400.0
2015-01-26 14:30:00,30.79,30.84,30.79,30.83,156300.0,30.097,30.1459,30.097,30.1361,156300.0
2015-01-26 14:35:00,30.83,30.84,30.82,30.83,48800.0,30.1361,30.1459,30.1263,30.1361,48800.0
2015-01-26 14:40:00,30.84,30.86,30.8,30.8,113900.0,30.1459,30.1654,30.1068,30.1068,113900.0
2015-01-26 14:45:00,30.8,30.84,30.77,30.82,79800.0,30.1068,30.1459,30.0774,30.1263,79800.0
2015-01-26 14:50:00,30.82,30.84,30.8,30.83,49700.0,30.1263,30.1459,30.1068,30.1361,49700.0
2015-01-26 14:55:00,30.84,30.84,30.8,30.81,87900.0,30.1459,30.1459,30.1068,30.1165,87900.0
2015-01-26 15:00:00,30.81,30.82,30.75,30.79,117200.0,30.1165,30.1263,30.0579,30.097,117200.0
2015-01-26 15:05:00,30.79,30.87,30.79,30.84,160900.0,30.097,30.1752,30.097,30.1459,160900.0
2015-01-26 15:10:00,30.85,30.87,30.82,30.84,82100.0,30.1556,30.1752,30.1263,30.1459,82100.0
2015-01-26 15:15:00,30.83,30.85,30.79,30.81,133500.0,30.1361,30.1556,30.097,30.1165,133500.0
2015-01-26 15:20:00,30.82,30.85,30.79,30.81,166600.0,30.1263,30.1556,30.097,30.1165,166600.0
2015-01-26 15:25:00,30.8,30.83,30.78,30.8,133100.0,30.1068,30.1361,30.0872,30.1068,133100.0
2015-01-26 15:30:00,30.8,30.85,30.78,30.83,162400.0,30.1068,30.1556,30.0872,30.1361,162400.0
2015-01-26 15:35:00,30.84,30.9,30.83,30.89,168000.0,30.1459,30.2045,30.1361,30.1947,168000.0
2015-01-26 15:40:00,30.88,30.89,30.84,30.89,415800.0,30.185,30.1947,30.1459,30.1947,415800.0
2015-01-26 15:45:00,30.89,30.91,30.87,30.9,339200.0,30.1947,30.2143,30.1752,30.2045,339200.0
2015-01-26 15:50:00,30.9,31.0,30.9,30.97,499300.0,30.2045,30.3023,30.2045,30.2729,499300.0
2015-01-26 15:55:00,30.97,31.02,30.93,31.02,703800.0,30.2729,30.3218,30.2338,30.3218,703800.0
2015-01-27 09:30:00,30.43,30.43,30.14,30.3,949400.0,29.7451,29.7451,29.4616,29.618,949400.0
2015-01-27 09:35:00,30.3,30.45,30.22,30.39,850900.0,29.618,29.7646,29.5398,29.706,850900.0
2015-01-27 09:40:00,30.4,30.42,30.24,30.38,440300.0,29.7158,29.7353,29.5594,29.6962,440300.0
2015-01-27 09:45:00,30.37,30.38,29.87,30.01,1139900.0,29.6864,29.6962,29.1977,29.3346,1139900.0
2015-01-27 09:50:00,30.0,30.15,29.95,29.98,360300.0,29.3248,29.4714,29.2759,29.3052,360300.0
2015-01-27 09:55:00,29.98,29.98,29.82,29.84,511700.0,29.3052,29.3052,29.1488,29.1684,511700.0
2015-01-27 10:00:00,29.84,29.94,29.71,29.86,923200.0,29.1684,29.2661,29.0413,29.1879,923200.0
2015-01-27 10:05:00,29.86,29.86,29.71,29.71,582700.0,29.1879,29.1879,29.0413,29.0413,582700.0
2015-01-27 10:10:00,29.71,29.79,29.66,29.74,597000.0,29.0413,29.1195,28.9924,29.0706,597000.0
2015-01-27 10:15:00,29.73,29.89,29.71,29.78,326700.0,29.0609,29.2173,29.0413,29.1097,326700.0
2015-01-27 10:20:00,29.78,29.83,29.65,29.66,613400.0,29.1097,29.1586,28.9827,28.9924,613400.0
2015-01-27 10:25:00,29.65,29.84,29.65,29.77,443600.0,28.9827,29.1684,28.9827,29.1,443600.0
2015-01-27 10:30:00,29.78,29.82,29.7,29.77,821600.0,29.1097,29.1488,29.0315,29.1,821600.0
2015-01-27 10:35:00,29.77,29.78,29.61,29.61,436000.0,29.1,29.1097,28.9436,28.9436,436000.0
2015-01-27 10:40:00,29.61,29.63,29.38,29.46,524000.0,28.9436,28.9631,28.7187,28.7969,524000.0
2015-01-27 10:45:00,29.46,29.53,29.42,29.51,358900.0,28.7969,28.8654,28.7578,28.8458,358900.0
2015-01-27 10:50:00,29.51,29.69,29.5,29.62,284200.0,28.8458,29.0218,28.836,28.9533,284200.0
2015-01-27 10:55:00,29.62,29.82,29.62,29.81,322600.0,28.9533,29.1488,28.9533,29.1391,322600.0
2015-01-27 11:00:00,29.8,29.86,29.71,29.75,258300.0,29.1293,29.1879,29.0413,29.0804,258300.0
2015-01-27 11:05:00,29.75,29.92,29.74,29.92,269400.0,29.0804,29.2466,29.0706,29.2466,269400.0
2015-01-27 11:10:00,29.91,29.97,29.84,29.96,410400.0,29.2368,29.2955,29.1684,29.2857,410400.0
2015-01-27 11:15:00,29.96,30.04,29.87,29.9,542100.0,29.2857,29.3639,29.1977,29.227,542100.0
2015-01-27 11:20:00,29.91,29.94,29.87,29.9,437700.0,29.2368,29.2661,29.1977,29.227,437700.0
2015-01-27 11:25:00,29.9,29.91,29.82,29.91,277200.0,29.227,29.2368,29.1488,29.2368,277200.0
2015-01-27 11:30:00,29.91,29.95,29.85,29.95,245900.0,29.2368,29.2759,29.1782,29.2759,245900.0
2015-01-27 11:35:00,29.95,29.96,29.9,29.92,252400.0,29.2759,29.2857,29.227,29.2466,252400.0
2015-01-27 11:40:00,29.91,29.92,29.85,29.86,285000.0,29.2368,29.2466,29.1782,29.1879,285000.0
2015-01-27 11:45:00,29.86,29.87,29.8,29.8,273300.0,29.1879,29.1977,29.1293,29.1293,273300.0
2015-01-27 11:50:00,29.8,29.86,29.73,29.73,210200.0,29.1293,29.1879,29.0609,29.0609,210200.0
2015-01-27 11:55:00,29.73,29.79,29.73,29.77,215900.0,29.0609,29.1195,29.0609,29.1,215900.0
2015-01-27 12:00:00,29.77,29.8,29.72,29.76,148000.0,29.1,29.1293,29.0511,29.0902,148000.0
2015-01-27 12:05:00,29.75,29.79,29.72,29.76,121400.0,29.0804,29.1195,29.0511,29.0902,121400.0
2015-01-27 12:10:00,29.77,29.77,29.7,29.73,144000.0,29.1,29.1,29.0315,29.0609,144000.0
2015-01-27 12:15:00,29.73,29.77,29.71,29.75,165800.0,29.0609,29.1,29.0413,29.0804,165800.0
2015-01-27 12:20:00,29.74,29.84,29.72,29.77,171800.0,29.0706,29.1684,29.0511,29.1,171800.0
2015-01-27 12:25:00,29.77,29.86,29.76,29.86,155700.0,29.1,29.1879,29.0902,29.1879,155700.0
2015-01-27 12:30:00,29.86,29.9,29.81,29.89,311100.0,29.1879,29.227,29.1391,29.2173,311100.0
2015-01-27 12:35:00,29.9,29.99,29.89,29.97,256800.0,29.227,29.315,29.2173,29.2955,256800.0
2015-01-27 12:40:00,29.97,29.97,29.91,29.97,148800.0,29.2955,29.2955,29.2368,29.2955,148800.0
2015-01-27 12:45:00,29.96,29.97,29.86,29.91,182500.0,29.2857,29.2955,29.1879,29.2368,182500.0
2015-01-27 12:50:00,29.91,29.96,29.9,29.93,187500.0,29.2368,29.2857,29.227,29.2564,187500.0
2015-01-27 12:55:00,29.93,29.96,29.87,29.91,111200.0,29.2564,29.2857,29.1977,29.2368,111200.0
2015-01-27 13:00:00,29.91,29.94,29.88,29.91,161000.0,29.2368,29.2661,29.2075,29.2368,161000.0
2015-01-27 13:05:00,29.92,29.92,29.88,29.91,96500.0,29.2466,29.2466,29.2075,29.2368,96500.0
2015-01-27 13:10:00,29.91,29.98,29.9,29.97,127100.0,29.2368,29.3052,29.227,29.2955,127100.0
2015-01-27 13:15:00,29.98,30.01,29.97,29.99,185400.0,29.3052,29.3346,29.2955,29.315,185400.0
2015-01-27 13:20:00,29.98,30.04,29.93,29.95,190200.0,29.3052,29.3639,29.2564,29.2759,190200.0
2015-01-27 13:25:00,29.95,30.01,29.94,30.0,95400.0,29.2759,29.3346,29.2661,29.3248,95400.0
2015-01-27 13:30:00,30.0,30.01,29.94,29.95,182100.0,29.3248,29.3346,29.2661,29.2759,182100.0
2015-01-27 13:35:00,29.95,30.03,29.95,30.0,182100.0,29.2759,29.3541,29.2759,29.3248,182100.0
2015-01-27 13:40:00,30.0,30.03,29.96,29.98,101200.0,29.3248,29.3541,29.2857,29.3052,101200.0
2015-01-27 13:45:00,29.97,30.0,29.93,29.99,89900.0,29.2955,29.3248,29.2564,29.315,89900.0
2015-01-27 13:50:00,29.99,29.99,29.86,29.88,181200.0,29.315,29.315,29.1879,29.2075,181200.0
2015-01-27 13:55:00,29.87,29.9,29.86,29.88,111600.0,29.1977,29.227,29.1879,29.2075,111600.0
2015-01-27 14:00:00,29.88,29.88,29.78,29.84,264200.0,29.2075,29.2075,29.1097,29.1684,264200.0
2015-01-27 14:05:00,29.84,29.85,29.77,29.77,163900.0,29.1684,29.1782,29.1,29.1,163900.0
2015-01-27 14:10:00,29.77,29.78,29.75,29.76,188000.0,29.1,29.1097,29.0804,29.0902,188000.0
2015-01-27 14:15:00,29.76,29.81,29.7,29.81,275800.0,29.0902,29.1391,29.0315,29.1391,275800.0
2015-01-27 14:20:00,29.81,29.97,29.8,29.96,331000.0,29.1391,29.2955,29.1293,29.2857,331000.0
2015-01-27 14:25:00,29.96,30.01,29.95,29.99,385600.0,29.2857,29.3346,29.2759,29.315,385600.0
2015-01-27 14:30:00,29.98,29.99,29.89,29.95,214600.0,29.3052,29.315,29.2173,29.2759,214600.0
2015-01-27 14:35:00,29.95,29.96,29.88,29.89,200800.0,29.2759,29.2857,29.2075,29.2173,200800.0
2015-01-27 14:40:00,29.9,29.9,29.79,29.86,204500.0,29.227,29.227,29.1195,29.1879,204500.0
2015-01-27 14:45:00,29.87,29.87,29.77,29.8,191400.0,29.1977,29.1977,29.1,29.1293,191400.0
2015-01-27 14:50:00,29.8,29.82,29.69,29.69,367100.0,29.1293,29.1488,29.0218,29.0218,367100.0
2015-01-27 14:55:00,29.69,29.73,29.67,29.68,207800.0,29.0218,29.0609,29.0022,29.012,207800.0
2015-01-27 15:00:00,29.68,29.78,29.67,29.72,218100.0,29.012,29.1097,29.0022,29.0511,218100.0
2015-01-27 15:05:00,29.72,29.73,29.66,29.72,217000.0,29.0511,29.0609,28.9924,29.0511,217000.0
2015-01-27 15:10:00,29.72,29.77,29.71,29.74,198000.0,29.0511,29.1,29.0413,29.0706,198000.0
2015-01-27 15:15:00,29.74,29.75,29.66,29.67,245700.0,29.0706,29.0804,28.9924,29.0022,245700.0
2015-01-27 15:20:00,29.67,29.68,29.62,29.67,209800.0,29.0022,29.012,28.9533,29.0022,209800.0
2015-01-27 15:25:00,29.67,29.71,29.65,29.67,265200.0,29.0022,29.0413,28.9827,29.0022,265200.0
2015-01-27 15:30:00,29.67,29.74,29.66,29.71,236100.0,29.0022,29.0706,28.9924,29.0413,236100.0
2015-01-27 15:35:00,29.71,29.71,29.63,29.65,340000.0,29.0413,29.0413,28.9631,28.9827,340000.0
2015-01-27 15:40:00,29.65,29.73,29.65,29.73,296600.0,28.9827,29.0609,28.9827,29.0609,296600.0
2015-01-27 15:45:00,29.72,29.74,29.67,29.69,473600.0,29.0511,29.0706,29.0022,29.0218,473600.0
2015-01-27 15:50:00,29.7,29.74,29.63,29.65,852100.0,29.0315,29.0706,28.9631,28.9827,852100.0
2015-01-27 15:55:00,29.65,29.67,29.64,29.65,972900.0,28.9827,29.0022,28.9729,28.9827,972900.0
2015-01-28 09:30:00,30.0,30.1,29.81,29.92,676900.0,29.3248,29.4225,29.1391,29.2466,676900.0
2015-01-28 09:35:00,29.92,29.92,29.75,29.8,318400.0,29.2466,29.2466,29.0804,29.1293,318400.0
2015-01-28 09:40:00,29.8,29.95,29.76,29.81,271000.0,29.1293,29.2759,29.0902,29.1391,271000.0
2015-01-28 09:45:00,29.82,29.95,29.67,29.89,650500.0,29.1488,29.2759,29.0022,29.2173,650500.0
2015-01-28 09:50:00,29.9,30.01,29.83,29.99,514100.0,29.227,29.3346,29.1586,29.315,514100.0
2015-01-28 09:55:00,29.99,30.19,29.99,30.1,483400.0,29.315,29.5105,29.315,29.4225,483400.0
2015-01-28 10:00:00,30.1,30.16,30.08,30.09,285700.0,29.4225,29.4812,29.403,29.4128,285700.0
2015-01-28 10:05:00,30.08,30.12,30.02,30.02,273600.0,29.403,29.4421,29.3443,29.3443,273600.0
2015-01-28 10:10:00,30.01,30.08,29.98,29.99,212700.0,29.3346,29.403,29.3052,29.315,212700.0
2015-01-28 10:15:00,29.99,30.01,29.92,29.94,255200.0,29.315,29.3346,29.2466,29.2661,255200.0
2015-01-28 10:20:00,29.94,30.02,29.89,29.93,396900.0,29.2661,29.3443,29.2173,29.2564,396900.0
2015-01-28 10:25:00,29.92,29.93,29.82,29.82,267700.0,29.2466,29.2564,29.1488,29.1488,267700.0
2015-01-28 10:30:00,29.83,29.88,29.65,29.65,398700.0,29.1586,29.2075,28.9827,28.9827,398700.0
2015-01-28 10:35:00,29.66,29.7,29.55,29.62,482800.0,28.9924,29.0315,28.8849,28.9533,482800.0
2015-01-28 10:40:00,29.62,29.72,29.58,29.58,287200.0,28.9533,29.0511,28.9142,28.9142,287200.0
2015-01-28 10:45:00,29.57,29.6,29.45,29.46,631600.0,28.9045,28.9338,28.7872,28.7969,631600.0
2015-01-28 10:50:00,29.46,29.6,29.46,29.51,226200.0,28.7969,28.9338,28.7969,28.8458,226200.0
2015-01-28 10:55:00,29.51,29.51,29.42,29.49,297700.0,28.8458,28.8458,28.7578,28.8263,297700.0
2015-01-28 11:00:00,29.48,29.61,29.47,29.58,231600.0,28.8165,28.9436,28.8067,28.9142,231600.0
2015-01-28 11:05:00,29.59,29.7,29.56,29.69,237600.0,28.924,29.0315,28.8947,29.0218,237600.0
2015-01-28 11:10:00,29.7,29.7,29.57,29.6,223800.0,29.0315,29.0315,28.9045,28.9338,223800.0
2015-01-28 11:15:00,29.6,29.62,29.5,29.6,157700.0,28.9338,28.9533,28.836,28.9338,157700.0
2015-01-28 11:20:00,29.59,29.63,29.54,29.6,151600.0,28.924,28.9631,28.8751,28.9338,151600.0
2015-01-28 11:25:00,29.59,29.68,29.57,29.65,114900.0,28.924,29.012,28.9045,28.9827,114900.0
2015-01-28 11:30:00,29.64,29.75,29.61,29.71,161400.0,28.9729,29.0804,28.9436,29.0413,161400.0
2015-01-28 11:35:00,29.71,29.75,29.66,29.66,74800.0,29.0413,29.0804,28.9924,28.9924,74800.0
2015-01-28 11:40:00,29.66,29.67,29.59,29.62,82200.0,28.9924,29.0022,28.924,28.9533,82200.0
2015-01-28 11:45:00,29.62,29.7,29.59,29.67,101600.0,28.9533,29.0315,28.924,29.0022,101600.0
2015-01-28 11:50:00,29.68,29.68,29.6,29.6,66500.0,29.012,29.012,28.9338,28.9338,66500.0
2015-01-28 11:55:00,29.6,29.62,29.53,29.59,96900.0,28.9338,28.9533,28.8654,28.924,96900.0
2015-01-28 12:00:00,29.6,29.72,29.59,29.7,140000.0,28.9338,29.0511,28.924,29.0315,140000.0
2015-01-28 12:05:00,29.7,29.75,29.7,29.72,167800.0,29.0315,29.0804,29.0315,29.0511,167800.0
2015-01-28 12:10:00,29.71,29.75,29.71,29.74,135500.0,29.0413,29.0804,29.0413,29.0706,135500.0
2015-01-28 12:15:00,29.75,29.87,29.72,29.84,268500.0,29.0804,29.1977,29.0511,29.1684,268500.0
2015-01-28 12:20:00,29.84,29.85,29.79,29.81,201100.0,29.1684,29.1782,29.1195,29.1391,201100.0
2015-01-28 12:25:00,29.82,29.87,29.78,29.8,142600.0,29.1488,29.1977,29.1097,29.1293,142600.0
2015-01-28 12:30:00,29.8,29.84,29.76,29.78,129700.0,29.1293,29.1684,29.0902,29.1097,129700.0
2015-01-28 12:35:00,29.79,29.79,29.71,29.73,115800.0,29.1195,29.1195,29.0413,29.0609,115800.0
2015-01-28 12:40:00,29.73,29.75,29.68,29.71,236400.0,29.0609,29.0804,29.012,29.0413,236400.0
2015-01-28 12:45:00,29.71,29.74,29.69,29.73,92700.0,29.0413,29.0706,29.0218,29.0609,92700.0
2015-01-28 12:50:00,29.74,29.75,29.67,29.68,80700.0,29.0706,29.0804,29.0022,29.012,80700.0
2015-01-28 12:55:00,29.69,29.76,29.68,29.74,209100.0,29.0218,29.0902,29.012,29.0706,209100.0
2015-01-28 13:00:00,29.73,29.73,29.67,29.69,119900.0,29.0609,29.0609,29.0022,29.0218,119900.0
2015-01-28 13:05:00,29.68,29.7,29.66,29.7,86000.0,29.012,29.0315,28.9924,29.0315,86000.0
2015-01-28 13:10:00,29.7,29.7,29.63,29.64,136200.0,29.0315,29.0315,28.9631,28.9729,136200.0
2015-01-28 13:15:00,29.65,29.69,29.62,29.63,211500.0,28.9827,29.0218,28.9533,28.9631,211500.0
2015-01-28 13:20:00,29.62,29.69,29.62,29.64,131900.0,28.9533,29.0218,28.9533,28.9729,131900.0
2015-01-28 13:25:00,29.64,29.67,29.62,29.64,144300.0,28.9729,29.0022,28.9533,28.9729,144300.0
2015-01-28 13:30:00,29.63,29.72,29.63,29.68,96000.0,28.9631,29.0511,28.9631,29.012,96000.0
2015-01-28 13:35:00,29.67,29.69,29.62,29.66,84500.0,29.0022,29.0218,28.9533,28.9924,84500.0
2015-01-28 13:40:00,29.66,29.67,29.61,29.63,87700.0,28.9924,29.0022,28.9436,28.9631,87700.0
2015-01-28 13:45:00,29.64,29.69,29.62,29.63,83400.0,28.9729,29.0218,28.9533,28.9631,83400.0
2015-01-28 13:50:00,29.62,29.67,29.62,29.64,76100.0,28.9533,29.0022,28.9533,28.9729,76100.0
2015-01-28 13:55:00,29.63,29.63,29.56,29.59,148100.0,28.9631,28.9631,28.8947,28.924,148100.0
2015-01-28 14:00:00,29.59,29.82,29.58,29.7,309900.0,28.924,29.1488,28.9142,29.0315,309900.0
2015-01-28 14:05:00,29.7,29.73,29.54,29.58,227300.0,29.0315,29.0609,28.8751,28.9142,227300.0
2015-01-28 14:10:00,29.58,29.65,29.49,29.61,294800.0,28.9142,28.9827,28.8263,28.9436,294800.0
2015-01-28 14:15:00,29.6,29.72,29.54,29.64,256400.0,28.9338,29.0511,28.8751,28.9729,256400.0
2015-01-28 14:20:00,29.64,29.68,29.55,29.59,146600.0,28.9729,29.012,28.8849,28.924,146600.0
2015-01-28 14:25:00,29.59,29.62,29.47,29.51,266800.0,28.924,28.9533,28.8067,28.8458,266800.0
2015-01-28 14:30:00,29.5,29.52,29.36,29.45,312400.0,28.836,28.8556,28.6992,28.7872,312400.0
2015-01-28 14:35:00,29.45,29.51,29.42,29.42,170700.0,28.7872,28.8458,28.7578,28.7578,170700.0
2015-01-28 14:40:00,29.42,29.56,29.41,29.55,205800.0,28.7578,28.8947,28.7481,28.8849,205800.0
2015-01-28 14:45:00,29.54,29.64,29.54,29.61,239200.0,28.8751,28.9729,28.8751,28.9436,239200.0
2015-01-28 14:50:00,29.61,29.67,29.57,29.63,144800.0,28.9436,29.0022,28.9045,28.9631,144800.0
2015-01-28 14:55:00,29.64,29.66,29.54,29.57,193800.0,28.9729,28.9924,28.8751,28.9045,193800.0
2015-01-28 15:00:00,29.57,29.64,29.54,29.54,138400.0,28.9045,28.9729,28.8751,28.8751,138400.0
2015-01-28 15:05:00,29.54,29.58,29.47,29.52,242400.0,28.8751,28.9142,28.8067,28.8556,242400.0
2015-01-28 15:10:00,29.52,29.53,29.43,29.45,126900.0,28.8556,28.8654,28.7676,28.7872,126900.0
2015-01-28 15:15:00,29.46,29.47,29.4,29.41,204300.0,28.7969,28.8067,28.7383,28.7481,204300.0
2015-01-28 15:20:00,29.41,29.5,29.39,29.4,406700.0,28.7481,28.836,28.7285,28.7383,406700.0
2015-01-28 15:25:00,29.4,29.41,29.26,29.38,367900.0,28.7383,28.7481,28.6014,28.7187,367900.0
2015-01-28 15:30:00,29.38,29.38,29.2,29.21,349500.0,28.7187,28.7187,28.5428,28.5526,349500.0
2015-01-28 15:35:00,29.2,29.23,29.15,29.16,420800.0,28.5428,28.5721,28.4939,28.5037,420800.0
2015-01-28 15:40:00,29.16,29.17,29.06,29.14,436400.0,28.5037,28.5135,28.4059,28.4841,436400.0
2015-01-28 15:45:00,29.15,29.22,29.03,29.19,835300.0,28.4939,28.5623,28.3766,28.533,835300.0
2015-01-28 15:50:00,29.17,29.18,29.12,29.14,469000.0,28.5135,28.5232,28.4646,28.4841,469000.0
2015-01-28 15:55:00,29.14,29.16,29.07,29.09,611100.0,28.4841,28.5037,28.4157,28.4353,611100.0
2015-01-29 09:30:00,29.22,29.55,29.2,29.42,762600.0,28.5623,28.8849,28.5428,28.7578,762600.0
2015-01-29 09:35:00,29.41,29.5,29.15,29.15,564300.0,28.7481,28.836,28.4939,28.4939,564300.0
2015-01-29 09:40:00,29.14,29.25,29.06,29.14,428300.0,28.4841,28.5917,28.4059,28.4841,428300.0
2015-01-29 09:45:00,29.13,29.15,29.02,29.05,499200.0,28.4744,28.4939,28.3668,28.3962,499200.0
2015-01-29 09:50:00,29.06,29.17,29.02,29.09,418500.0,28.4059,28.5135,28.3668,28.4353,418500.0
2015-01-29 09:55:00,29.09,29.2,29.06,29.13,283800.0,28.4353,28.5428,28.4059,28.4744,283800.0
2015-01-29 10:00:00,29.13,29.24,29.05,29.18,889300.0,28.4744,28.5819,28.3962,28.5232,889300.0
2015-01-29 10:05:00,29.18,29.33,29.12,29.18,337500.0,28.5232,28.6699,28.4646,28.5232,337500.0
2015-01-29 10:10:00,29.17,29.21,29.1,29.17,328200.0,28.5135,28.5526,28.445,28.5135,328200.0
2015-01-29 10:15:00,29.16,29.24,29.14,29.16,442200.0,28.5037,28.5819,28.4841,28.5037,442200.0
2015-01-29 10:20:00,29.15,29.18,29.04,29.05,289600.0,28.4939,28.5232,28.3864,28.3962,289600.0
2015-01-29 10:25:00,29.04,29.2,29.03,29.15,719800.0,28.3864,28.5428,28.3766,28.4939,719800.0
2015-01-29 10:30:00,29.15,29.2,29.11,29.16,172900.0,28.4939,28.5428,28.4548,28.5037,172900.0
2015-01-29 10:35:00,29.16,29.19,29.08,29.18,250100.0,28.5037,28.533,28.4255,28.5232,250100.0
2015-01-29 10:40:00,29.17,29.18,29.05,29.07,360400.0,28.5135,28.5232,28.3962,28.4157,360400.0
2015-01-29 10:45:00,29.07,29.12,29.03,29.09,453800.0,28.4157,28.4646,28.3766,28.4353,453800.0
2015-01-29 10:50:00,29.09,29.1,29.06,29.1,245900.0,28.4353,28.445,28.4059,28.445,245900.0
2015-01-29 10:55:00,29.09,29.1,29.05,29.07,308800.0,28.4353,28.445,28.3962,28.4157,308800.0
2015-01-29 11:00:00,29.06,29.11,29.04,29.07,253700.0,28.4059,28.4548,28.3864,28.4157,253700.0
2015-01-29 11:05:00,29.07,29.1,29.02,29.05,311500.0,28.4157,28.445,28.3668,28.3962,311500.0
2015-01-29 11:10:00,29.05,29.1,29.03,29.07,478700.0,28.3962,28.445,28.3766,28.4157,478700.0
2015-01-29 11:15:00,29.06,29.11,29.05,29.06,336300.0,28.4059,28.4548,28.3962,28.4059,336300.0
2015-01-29 11:20:00,29.05,29.1,29.05,29.06,192500.0,28.3962,28.445,28.3962,28.4059,192500.0
2015-01-29 11:25:00,29.05,29.06,28.98,28.99,350000.0,28.3962,28.4059,28.3277,28.3375,350000.0
2015-01-29 11:30:00,28.99,29.08,28.97,29.05,301000.0,28.3375,28.4255,28.318,28.3962,301000.0
2015-01-29 11:35:00,29.05,29.1,29.05,29.1,214600.0,28.3962,28.445,28.3962,28.445,214600.0
2015-01-29 11:40:00,29.09,29.1,29.05,29.06,106300.0,28.4353,28.445,28.3962,28.4059,106300.0
2015-01-29 11:45:00,29.06,29.1,29.04,29.07,140300.0,28.4059,28.445,28.3864,28.4157,140300.0
2015-01-29 11:50:00,29.07,29.1,29.03,29.03,184500.0,28.4157,28.445,28.3766,28.3766,184500.0
2015-01-29 11:55:00,29.03,29.08,29.02,29.08,188700.0,28.3766,28.4255,28.3668,28.4255,188700.0
2015-01-29 12:00:00,29.08,29.1,29.03,29.08,195300.0,28.4255,28.445,28.3766,28.4255,195300.0
2015-01-29 12:05:00,29.07,29.09,29.02,29.07,227600.0,28.4157,28.4353,28.3668,28.4157,227600.0
2015-01-29 12:10:00,29.06,29.09,29.02,29.05,128400.0,28.4059,28.4353,28.3668,28.3962,128400.0
2015-01-29 12:15:00,29.04,29.07,29.01,29.05,156400.0,28.3864,28.4157,28.3571,28.3962,156400.0
2015-01-29 12:20:00,29.04,29.07,29.02,29.05,183500.0,28.3864,28.4157,28.3668,28.3962,183500.0
2015-01-29 12:25:00,29.05,29.08,29.04,29.08,191000.0,28.3962,28.4255,28.3864,28.4255,191000.0
2015-01-29 12:30:00,29.08,29.1,29.05,29.06,126500.0,28.4255,28.445,28.3962,28.4059,126500.0
2015-01-29 12:35:00,29.06,29.08,29.04,29.06,210300.0,28.4059,28.4255,28.3864,28.4059,210300.0
2015-01-29 12:40:00,29.05,29.07,28.98,28.99,203500.0,28.3962,28.4157,28.3277,28.3375,203500.0
2015-01-29 12:45:00,28.98,29.06,28.96,28.96,315500.0,28.3277,28.4059,28.3082,28.3082,315500.0
2015-01-29 12:50:00,28.96,29.05,28.96,29.0,270100.0,28.3082,28.3962,28.3082,28.3473,270100.0
2015-01-29 12:55:00,29.0,29.0,28.88,28.89,271000.0,28.3473,28.3473,28.23,28.2398,271000.0
2015-01-29 13:00:00,28.89,28.94,28.88,28.88,216400.0,28.2398,28.2886,28.23,28.23,216400.0
2015-01-29 13:05:00,28.88,28.96,28.86,28.91,186800.0,28.23,28.3082,28.2104,28.2593,186800.0
2015-01-29 13:10:00,28.9,28.96,28.9,28.93,127800.0,28.2495,28.3082,28.2495,28.2789,127800.0
2015-01-29 13:15:00,28.93,29.06,28.92,29.06,273400.0,28.2789,28.4059,28.2691,28.4059,273400.0
2015-01-29 13:20:00,29.06,29.1,29.02,29.08,283500.0,28.4059,28.445,28.3668,28.4255,283500.0
2015-01-29 13:25:00,29.08,29.17,29.07,29.15,1237300.0,28.4255,28.5135,28.4157,28.4939,1237300.0
2015-01-29 13:30:00,29.16,29.19,29.08,29.18,324100.0,28.5037,28.533,28.4255,28.5232,324100.0
2015-01-29 13:35:00,29.19,29.23,29.18,29.23,407300.0,28.533,28.5721,28.5232,28.5721,407300.0
2015-01-29 13:40:00,29.23,29.25,29.17,29.22,1490900.0,28.5721,28.5917,28.5135,28.5623,1490900.0
2015-01-29 13:45:00,29.22,29.26,29.18,29.24,498700.0,28.5623,28.6014,28.5232,28.5819,498700.0
2015-01-29 13:50:00,29.25,29.41,29.24,29.26,599600.0,28.5917,28.7481,28.5819,28.6014,599600.0
2015-01-29 13:55:00,29.27,29.3,29.21,29.21,282200.0,28.6112,28.6405,28.5526,28.5526,282200.0
2015-01-29 14:00:00,29.22,29.31,29.21,29.26,275300.0,28.5623,28.6503,28.5526,28.6014,275300.0
2015-01-29 14:05:00,29.26,29.33,29.2,29.21,309400.0,28.6014,28.6699,28.5428,28.5526,309400.0
2015-01-29 14:10:00,29.22,29.22,29.17,29.2,353500.0,28.5623,28.5623,28.5135,28.5428,353500.0
2015-01-29 14:15:00,29.2,29.21,29.14,29.17,217700.0,28.5428,28.5526,28.4841,28.5135,217700.0
2015-01-29 14:20:00,29.17,29.23,29.16,29.22,380900.0,28.5135,28.5721,28.5037,28.5623,380900.0
2015-01-29 14:25:00,29.23,29.25,29.2,29.25,380100.0,28.5721,28.5917,28.5428,28.5917,380100.0
2015-01-29 14:30:00,29.25,29.39,29.24,29.34,840000.0,28.5917,28.7285,28.5819,28.6796,840000.0
2015-01-29 14:35:00,29.35,29.38,29.33,29.37,245900.0,28.6894,28.7187,28.6699,28.709,245900.0
2015-01-29 14:40:00,29.37,29.43,29.32,29.34,427300.0,28.709,28.7676,28.6601,28.6796,427300.0
2015-01-29 14:45:00,29.35,29.42,29.34,29.4,404800.0,28.6894,28.7578,28.6796,28.7383,404800.0
2015-01-29 14:50:00,29.39,29.4,29.33,29.39,188900.0,28.7285,28.7383,28.6699,28.7285,188900.0
2015-01-29 14:55:00,29.38,29.4,29.34,29.4,324300.0,28.7187,28.7383,28.6796,28.7383,324300.0
2015-01-29 15:00:00,29.4,29.49,29.39,29.43,286700.0,28.7383,28.8263,28.7285,28.7676,286700.0
2015-01-29 15:05:00,29.44,29.6,29.43,29.6,304200.0,28.7774,28.9338,28.7676,28.9338,304200.0
2015-01-29 15:10:00,29.6,29.61,29.52,29.52,253500.0,28.9338,28.9436,28.8556,28.8556,253500.0
2015-01-29 15:15:00,29.53,29.56,29.48,29.53,313500.0,28.8654,28.8947,28.8165,28.8654,313500.0
2015-01-29 15:20:00,29.53,29.67,29.52,29.66,281700.0,28.8654,29.0022,28.8556,28.9924,281700.0
2015-01-29 15:25:00,29.66,29.76,29.65,29.72,493000.0,28.9924,29.0902,28.9827,29.0511,493000.0
2015-01-29 15:30:00,29.72,29.79,29.68,29.71,342800.0,29.0511,29.1195,29.012,29.0413,342800.0
2015-01-29 15:35:00,29.71,29.8,29.69,29.77,284500.0,29.0413,29.1293,29.0218,29.1,284500.0
2015-01-29 15:40:00,29.77,29.83,29.73,29.77,426000.0,29.1,29.1586,29.0609,29.1,426000.0
2015-01-29 15:45:00,29.76,29.76,29.66,29.68,478900.0,29.0902,29.0902,28.9924,29.012,478900.0
2015-01-29 15:50:00,29.68,29.69,29.65,29.67,387700.0,29.012,29.0218,28.9827,29.0022,387700.0
2015-01-29 15:55:00,29.67,29.72,29.66,29.71,835500.0,29.0022,29.0511,28.9924,29.0413,835500.0
2015-01-30 09:30:00,29.4,29.7,29.39,29.66,521600.0,28.7383,29.0315,28.7285,28.9924,521600.0
2015-01-30 09:35:00,29.66,29.69,29.61,29.65,186700.0,28.9924,29.0218,28.9436,28.9827,186700.0
2015-01-30 09:40:00,29.66,29.8,29.65,29.68,289800.0,28.9924,29.1293,28.9827,29.012,289800.0
2015-01-30 09:45:00,29.68,29.8,29.64,29.64,293000.0,29.012,29.1293,28.9729,28.9729,293000.0
2015-01-30 09:50:00,29.64,29.69,29.54,29.58,711600.0,28.9729,29.0218,28.8751,28.9142,711600.0
2015-01-30 09:55:00,29.58,29.69,29.56,29.65,626900.0,28.9142,29.0218,28.8947,28.9827,626900.0
2015-01-30 10:00:00,29.65,29.67,29.43,29.51,512800.0,28.9827,29.0022,28.7676,28.8458,512800.0
2015-01-30 10:05:00,29.5,29.5,29.34,29.4,418100.0,28.836,28.836,28.6796,28.7383,418100.0
2015-01-30 10:10:00,29.4,29.41,29.32,29.38,255400.0,28.7383,28.7481,28.6601,28.7187,255400.0
2015-01-30 10:15:00,29.38,29.4,29.28,29.3,397500.0,28.7187,28.7383,28.621,28.6405,397500.0
2015-01-30 10:20:00,29.3,29.31,29.22,29.22,346900.0,28.6405,28.6503,28.5623,28.5623,346900.0
2015-01-30 10:25:00,29.21,29.34,29.21,29.28,329300.0,28.5526,28.6796,28.5526,28.621,329300.0
2015-01-30 10:30:00,29.28,29.29,29.07,29.13,378200.0,28.621,28.6308,28.4157,28.4744,378200.0
2015-01-30 10:35:00,29.14,29.19,29.09,29.17,370700.0,28.4841,28.533,28.4353,28.5135,370700.0
2015-01-30 10:40:00,29.17,29.28,29.14,29.23,208700.0,28.5135,28.621,28.4841,28.5721,208700.0
2015-01-30 10:45:00,29.24,29.32,29.23,29.31,193100.0,28.5819,28.6601,28.5721,28.6503,193100.0
2015-01-30 10:50:00,29.31,29.31,29.2,29.22,140000.0,28.6503,28.6503,28.5428,28.5623,140000.0
2015-01-30 10:55:00,29.21,29.26,29.16,29.24,181800.0,28.5526,28.6014,28.5037,28.5819,181800.0
2015-01-30 11:00:00,29.23,29.35,29.22,29.34,226800.0,28.5721,28.6894,28.5623,28.6796,226800.0
2015-01-30 11:05:00,29.34,29.35,29.22,29.3,571100.0,28.6796,28.6894,28.5623,28.6405,571100.0
2015-01-30 11:10:00,29.3,29.31,29.2,29.26,348100.0,28.6405,28.6503,28.5428,28.6014,348100.0
2015-01-30 11:15:00,29.26,29.31,29.22,29.3,178600.0,28.6014,28.6503,28.5623,28.6405,178600.0
2015-01-30 11:20:00,29.3,29.37,29.27,29.36,175200.0,28.6405,28.709,28.6112,28.6992,175200.0
2015-01-30 11:25:00,29.35,29.52,29.33,29.48,308100.0,28.6894,28.8556,28.6699,28.8165,308100.0
2015-01-30 11:30:00,29.48,29.57,29.47,29.53,283200.0,28.8165,28.9045,28.8067,28.8654,283200.0
2015-01-30 11:35:00,29.53,29.53,29.46,29.48,176800.0,28.8654,28.8654,28.7969,28.8165,176800.0
2015-01-30 11:40:00,29.48,29.48,29.38,29.46,187700.0,28.8165,28.8165,28.7187,28.7969,187700.0
2015-01-30 11:45:00,29.46,29.51,29.41,29.42,157600.0,28.7969,28.8458,28.7481,28.7578,157600.0
2015-01-30 11:50:00,29.42,29.49,29.42,29.48,172900.0,28.7578,28.8263,28.7578,28.8165,172900.0
2015-01-30 11:55:00,29.48,29.62,29.48,29.62,266800.0,28.8165,28.9533,28.8165,28.9533,266800.0
2015-01-30 12:00:00,29.62,29.73,29.62,29.72,387800.0,28.9533,29.0609,28.9533,29.0511,387800.0
2015-01-30 12:05:00,29.72,29.74,29.6,29.68,198900.0,29.0511,29.0706,28.9338,29.012,198900.0
2015-01-30 12:10:00,29.69,29.75,29.66,29.73,257400.0,29.0218,29.0804,28.9924,29.0609,257400.0
2015-01-30 12:15:00,29.73,29.76,29.67,29.7,118000.0,29.0609,29.0902,29.0022,29.0315,118000.0
2015-01-30 12:20:00,29.7,29.78,29.68,29.76,101800.0,29.0315,29.1097,29.012,29.0902,101800.0
2015-01-30 12:25:00,29.76,29.8,29.73,29.79,251100.0,29.0902,29.1293,29.0609,29.1195,251100.0
2015-01-30 12:30:00,29.78,29.79,29.66,29.67,143800.0,29.1097,29.1195,28.9924,29.0022,143800.0
2015-01-30 12:35:00,29.67,29.68,29.58,29.62,124300.0,29.0022,29.012,28.9142,28.9533,124300.0
2015-01-30 12:40:00,29.63,29.69,29.61,29.68,179400.0,28.9631,29.0218,28.9436,29.012,179400.0
2015-01-30 12:45:00,29.69,29.71,29.65,29.69,208500.0,29.0218,29.0413,28.9827,29.0218,208500.0
2015-01-30 12:50:00,29.7,29.71,29.61,29.63,87100.0,29.0315,29.0413,28.9436,28.9631,87100.0
2015-01-30 12:55:00,29.63,29.63,29.52,29.56,162500.0,28.9631,28.9631,28.8556,28.8947,162500.0
2015-01-30 13:00:00,29.57,29.63,29.56,29.59,52600.0,28.9045,28.9631,28.8947,28.924,52600.0
2015-01-30 13:05:00,29.58,29.59,29.53,29.53,46000.0,28.9142,28.924,28.8654,28.8654,46000.0
2015-01-30 13:10:00,29.53,29.54,29.49,29.51,106900.0,28.8654,28.8751,28.8263,28.8458,106900.0
2015-01-30 13:15:00,29.5,29.53,29.47,29.51,108400.0,28.836,28.8654,28.8067,28.8458,108400.0
2015-01-30 13:20:00,29.52,29.55,29.47,29.49,56400.0,28.8556,28.8849,28.8067,28.8263,56400.0
2015-01-30 13:25:00,29.49,29.57,29.48,29.55,88900.0,28.8263,28.9045,28.8165,28.8849,88900.0
2015-01-30 13:30:00,29.53,29.58,29.51,29.57,90800.0,28.8654,28.9142,28.8458,28.9045,90800.0
2015-01-30 13:35:00,29.57,29.57,29.51,29.51,80600.0,28.9045,28.9045,28.8458,28.8458,80600.0
2015-01-30 13:40:00,29.52,29.56,29.48,29.55,114400.0,28.8556,28.8947,28.8165,28.8849,114400.0
2015-01-30 13:45:00,29.56,29.58,29.51,29.57,123300.0,28.8947,28.9142,28.8458,28.9045,123300.0
2015-01-30 13:50:00,29.57,29.58,29.5,29.54,114000.0,28.9045,28.9142,28.836,28.8751,114000.0
2015-01-30 13:55:00,29.54,29.58,29.5,29.56,175400.0,28.8751,28.9142,28.836,28.8947,175400.0
2015-01-30 14:00:00,29.55,29.55,29.51,29.55,83800.0,28.8849,28.8849,28.8458,28.8849,83800.0
2015-01-30 14:05:00,29.54,29.59,29.52,29.57,129400.0,28.8751,28.924,28.8556,28.9045,129400.0
2015-01-30 14:10:00,29.57,29.59,29.52,29.55,149400.0,28.9045,28.924,28.8556,28.8849,149400.0
2015-01-30 14:15:00,29.54,29.61,29.53,29.58,149000.0,28.8751,28.9436,28.8654,28.9142,149000.0
2015-01-30 14:20:00,29.58,29.6,29.55,29.58,155100.0,28.9142,28.9338,28.8849,28.9142,155100.0
2015-01-30 14:25:00,29.57,29.67,29.55,29.67,437200.0,28.9045,29.0022,28.8849,29.0022,437200.0
2015-01-30 14:30:00,29.67,29.73,29.64,29.69,302300.0,29.0022,29.0609,28.9729,29.0218,302300.0
2015-01-30 14:35:00,29.69,29.71,29.63,29.64,80500.0,29.0218,29.0413,28.9631,28.9729,80500.0
2015-01-30 14:40:00,29.65,29.68,29.61,29.65,95400.0,28.9827,29.012,28.9436,28.9827,95400.0
2015-01-30 14:45:00,29.64,29.64,29.52,29.55,172000.0,28.9729,28.9729,28.8556,28.8849,172000.0
2015-01-30 14:50:00,29.55,29.55,29.47,29.51,254900.0,28.8849,28.8849,28.8067,28.8458,254900.0
2015-01-30 14:55:00,29.5,29.54,29.45,29.54,156400.0,28.836,28.8751,28.7872,28.8751,156400.0
2015-01-30 15:00:00,29.54,29.58,29.47,29.5,187100.0,28.8751,28.9142,28.8067,28.836,187100.0
2015-01-30 15:05:00,29.49,29.57,29.44,29.47,374500.0,28.8263,28.9045,28.7774,28.8067,374500.0
2015-01-30 15:10:00,29.47,29.57,29.45,29.55,405700.0,28.8067,28.9045,28.7872,28.8849,405700.0
2015-01-30 15:15:00,29.55,29.56,29.47,29.47,302100.0,28.8849,28.8947,28.8067,28.8067,302100.0
2015-01-30 15:20:00,29.46,29.51,29.38,29.48,296400.0,28.7969,28.8458,28.7187,28.8165,296400.0
2015-01-30 15:25:00,29.47,29.59,29.42,29.54,527900.0,28.8067,28.924,28.7578,28.8751,527900.0
2015-01-30 15:30:00,29.54,29.55,29.46,29.52,364700.0,28.8751,28.8849,28.7969,28.8556,364700.0
2015-01-30 15:35:00,29.52,29.56,29.46,29.48,332200.0,28.8556,28.8947,28.7969,28.8165,332200.0
2015-01-30 15:40:00,29.48,29.49,29.39,29.44,412500.0,28.8165,28.8263,28.7285,28.7774,412500.0
2015-01-30 15:45:00,29.45,29.47,29.37,29.37,586200.0,28.7872,28.8067,28.709,28.709,586200.0
2015-01-30 15:50:00,29.38,29.38,29.28,29.29,600800.0,28.7187,28.7187,28.621,28.6308,600800.0
2015-01-30 15:55:00,29.3,29.3,29.2,29.26,985800.0,28.6405,28.6405,28.5428,28.6014,985800.0
2015-02-02 09:30:00,29.25,29.38,29.02,29.22,476300.0,28.5917,28.7187,28.3668,28.5623,476300.0
2015-02-02 09:35:00,29.19,29.39,29.14,29.26,222400.0,28.533,28.7285,28.4841,28.6014,222400.0
2015-02-02 09:40:00,29.25,29.25,29.03,29.07,270900.0,28.5917,28.5917,28.3766,28.4157,270900.0
2015-02-02 09:45:00,29.07,29.22,29.06,29.15,321400.0,28.4157,28.5623,28.4059,28.4939,321400.0
2015-02-02 09:50:00,29.13,29.13,28.95,28.99,471000.0,28.4744,28.4744,28.2984,28.3375,471000.0
2015-02-02 09:55:00,28.98,29.01,28.78,28.85,444500.0,28.3277,28.3571,28.1322,28.2007,444500.0
2015-02-02 10:00:00,28.84,28.85,28.52,28.53,818900.0,28.1909,28.2007,27.8781,27.8879,818900.0
2015-02-02 10:05:00,28.53,28.54,28.15,28.46,1555800.0,27.8879,27.8976,27.5164,27.8194,1555800.0
2015-02-02 10:10:00,28.46,28.47,28.29,28.42,499100.0,27.8194,27.8292,27.6533,27.7803,499100.0
2015-02-02 10:15:00,28.41,28.53,28.39,28.46,550900.0,27.7706,27.8879,27.751,27.8194,550900.0
2015-02-02 10:20:00,28.46,28.56,28.43,28.5,435100.0,27.8194,27.9172,27.7901,27.8585,435100.0
2015-02-02 10:25:00,28.5,28.67,28.49,28.53,498700.0,27.8585,28.0247,27.8488,27.8879,498700.0
2015-02-02 10:30:00,28.53,28.63,28.42,28.43,347500.0,27.8879,27.9856,27.7803,27.7901,347500.0
2015-02-02 10:35:00,28.44,28.57,28.42,28.5,291300.0,27.7999,27.927,27.7803,27.8585,291300.0
2015-02-02 10:40:00,28.5,28.67,28.47,28.63,284400.0,27.8585,28.0247,27.8292,27.9856,284400.0
2015-02-02 10:45:00,28.63,28.63,28.55,28.61,277400.0,27.9856,27.9856,27.9074,27.9661,277400.0
2015-02-02 10:50:00,28.6,28.72,28.57,28.71,379500.0,27.9563,28.0736,27.927,28.0638,379500.0
2015-02-02 10:55:00,28.72,28.73,28.56,28.57,308100.0,28.0736,28.0834,27.9172,27.927,308100.0
2015-02-02 11:00:00,28.57,28.72,28.5,28.69,348300.0,27.927,28.0736,27.8585,28.0443,348300.0
2015-02-02 11:05:00,28.69,28.75,28.67,28.74,271600.0,28.0443,28.1029,28.0247,28.0931,271600.0
2015-02-02 11:10:00,28.74,28.83,28.7,28.71,279500.0,28.0931,28.1811,28.054,28.0638,279500.0
2015-02-02 11:15:00,28.72,28.75,28.64,28.68,199800.0,28.0736,28.1029,27.9954,28.0345,199800.0
2015-02-02 11:20:00,28.68,28.84,28.65,28.81,269600.0,28.0345,28.1909,28.0052,28.1616,269600.0
2015-02-02 11:25:00,28.82,28.89,28.72,28.86,260200.0,28.1713,28.2398,28.0736,28.2104,260200.0
2015-02-02 11:30:00,28.86,28.98,28.85,28.94,285400.0,28.2104,28.3277,28.2007,28.2886,285400.0
2015-02-02 11:35:00,28.94,28.99,28.89,28.9,275500.0,28.2886,28.3375,28.2398,28.2495,275500.0
2015-02-02 11:40:00,28.9,28.94,28.84,28.9,214900.0,28.2495,28.2886,28.1909,28.2495,214900.0
2015-02-02 11:45:00,28.9,28.96,28.85,28.86,245800.0,28.2495,28.3082,28.2007,28.2104,245800.0
2015-02-02 11:50:00,28.86,28.92,28.85,28.9,284300.0,28.2104,28.2691,28.2007,28.2495,284300.0
2015-02-02 11:55:00,28.91,28.91,28.8,28.85,253500.0,28.2593,28.2593,28.1518,28.2007,253500.0
2015-02-02 12:00:00,28.85,28.86,28.76,28.81,212800.0,28.2007,28.2104,28.1127,28.1616,212800.0
2015-02-02 12:05:00,28.8,28.82,28.75,28.77,166200.0,28.1518,28.1713,28.1029,28.1225,166200.0
2015-02-02 12:10:00,28.76,28.81,28.75,28.8,318400.0,28.1127,28.1616,28.1029,28.1518,318400.0
2015-02-02 12:15:00,28.8,28.85,28.78,28.82,156500.0,28.1518,28.2007,28.1322,28.1713,156500.0
2015-02-02 12:20:00,28.82,28.83,28.74,28.76,188800.0,28.1713,28.1811,28.0931,28.1127,188800.0
2015-02-02 12:25:00,28.77,28.81,28.74,28.79,145600.0,28.1225,28.1616,28.0931,28.142,145600.0
2015-02-02 12:30:00,28.8,28.81,28.75,28.79,152200.0,28.1518,28.1616,28.1029,28.142,152200.0
2015-02-02 12:35:00,28.79,28.81,28.75,28.78,165200.0,28.142,28.1616,28.1029,28.1322,165200.0
2015-02-02 12:40:00,28.79,28.82,28.77,28.77,187800.0,28.142,28.1713,28.1225,28.1225,187800.0
2015-02-02 12:45:00,28.78,28.79,28.61,28.68,377100.0,28.1322,28.142,27.9661,28.0345,377100.0
2015-02-02 12:50:00,28.68,28.68,28.6,28.63,126600.0,28.0345,28.0345,27.9563,27.9856,126600.0
2015-02-02 12:55:00,28.62,28.63,28.54,28.55,270200.0,27.9758,27.9856,27.8976,27.9074,270200.0
2015-02-02 13:00:00,28.55,28.58,28.51,28.55,255200.0,27.9074,27.9367,27.8683,27.9074,255200.0
2015-02-02 13:05:00,28.55,28.61,28.54,28.61,157400.0,27.9074,27.9661,27.8976,27.9661,157400.0
2015-02-02 13:10:00,28.61,28.64,28.52,28.52,164100.0,27.9661,27.9954,27.8781,27.8781,164100.0
2015-02-02 13:15:00,28.53,28.55,28.46,28.5,283700.0,27.8879,27.9074,27.8194,27.8585,283700.0
2015-02-02 13:20:00,28.5,28.58,28.5,28.58,161700.0,27.8585,27.9367,27.8585,27.9367,161700.0
2015-02-02 13:25:00,28.57,28.59,28.52,28.55,134200.0,27.927,27.9465,27.8781,27.9074,134200.0
2015-02-02 13:30:00,28.56,28.59,28.48,28.48,206800.0,27.9172,27.9465,27.839,27.839,206800.0
2015-02-02 13:35:00,28.48,28.49,28.41,28.42,243900.0,27.839,27.8488,27.7706,27.7803,243900.0
2015-02-02 13:40:00,28.42,28.47,28.38,28.45,258700.0,27.7803,27.8292,27.7412,27.8097,258700.0
2015-02-02 13:45:00,28.45,28.48,28.37,28.38,367700.0,27.8097,27.839,27.7315,27.7412,367700.0
2015-02-02 13:50:00,28.39,28.41,28.26,28.3,517700.0,27.751,27.7706,27.6239,27.663,517700.0
2015-02-02 13:55:00,28.31,28.31,28.21,28.22,283500.0,27.6728,27.6728,27.5751,27.5848,283500.0
2015-02-02 14:00:00,28.21,28.31,28.21,28.29,292300.0,27.5751,27.6728,27.5751,27.6533,292300.0
2015-02-02 14:05:00,28.3,28.35,28.26,28.28,276800.0,27.663,27.7119,27.6239,27.6435,276800.0
2015-02-02 14:10:00,28.28,28.31,28.27,28.3,127400.0,27.6435,27.6728,27.6337,27.663,127400.0
2015-02-02 14:15:00,28.3,28.38,28.28,28.37,401200.0,27.663,27.7412,27.6435,27.7315,401200.0
2015-02-02 14:20:00,28.38,28.48,28.36,28.45,361000.0,27.7412,27.839,27.7217,27.8097,361000.0
2015-02-02 14:25:00,28.44,28.52,28.39,28.51,411100.0,27.7999,27.8781,27.751,27.8683,411100.0
2015-02-02 14:30:00,28.51,28.53,28.39,28.47,254900.0,27.8683,27.8879,27.751,27.8292,254900.0
2015-02-02 14:35:00,28.48,28.49,28.33,28.36,218400.0,27.839,27.8488,27.6924,27.7217,218400.0
2015-02-02 14:40:00,28.35,28.38,28.31,28.34,210600.0,27.7119,27.7412,27.6728,27.7021,210600.0
2015-02-02 14:45:00,28.34,28.36,28.27,28.28,441000.0,27.7021,27.7217,27.6337,27.6435,441000.0
2015-02-02 14:50:00,28.27,28.32,28.23,28.27,532600.0,27.6337,27.6826,27.5946,27.6337,532600.0
2015-02-02 14:55:00,28.27,28.27,28.12,28.16,705000.0,27.6337,27.6337,27.4871,27.5262,705000.0
2015-02-02 15:00:00,28.16,28.24,28.14,28.14,527200.0,27.5262,27.6044,27.5066,27.5066,527200.0
2015-02-02 15:05:00,28.14,28.18,28.12,28.14,586300.0,27.5066,27.5457,27.4871,27.5066,586300.0
2015-02-02 15:10:00,28.15,28.22,28.13,28.18,567200.0,27.5164,27.5848,27.4969,27.5457,567200.0
2015-02-02 15:15:00,28.18,28.19,28.09,28.17,780600.0,27.5457,27.5555,27.4578,27.536,780600.0
2015-02-02 15:20:00,28.17,28.32,28.16,28.24,930900.0,27.536,27.6826,27.5262,27.6044,930900.0
2015-02-02 15:25:00,28.24,28.28,28.2,28.23,540700.0,27.6044,27.6435,27.5653,27.5946,540700.0
2015-02-02 15:30:00,28.23,28.26,28.17,28.22,609000.0,27.5946,27.6239,27.536,27.5848,609000.0
2015-02-02 15:35:00,28.21,28.31,28.16,28.31,1010600.0,27.5751,27.6728,27.5262,27.6728,1010600.0
2015-02-02 15:40:00,28.3,28.55,28.28,28.45,1193500.0,27.663,27.9074,27.6435,27.8097,1193500.0
2015-02-02 15:45:00,28.45,28.5,28.37,28.41,760000.0,27.8097,27.8585,27.7315,27.7706,760000.0
2015-02-02 15:50:00,28.41,28.49,28.37,28.38,1037400.0,27.7706,27.8488,27.7315,27.7412,1037400.0
2015-02-02 15:55:00,28.38,28.46,28.37,28.43,1232400.0,27.7412,27.8194,27.7315,27.7901,1232400.0
2015-02-03 09:30:00,28.57,28.99,28.57,28.95,985100.0,27.927,28.3375,27.927,28.2984,985100.0
2015-02-03 09:35:00,28.94,28.98,28.71,28.9,639300.0,28.2886,28.3277,28.0638,28.2495,639300.0
2015-02-03 09:40:00,28.91,29.01,28.87,29.0,1291700.0,28.2593,28.3571,28.2202,28.3473,1291700.0
2015-02-03 09:45:00,29.01,29.09,28.89,28.97,1167800.0,28.3571,28.4353,28.2398,28.318,1167800.0
2015-02-03 09:50:00,28.97,29.01,28.94,28.99,724800.0,28.318,28.3571,28.2886,28.3375,724800.0
2015-02-03 09:55:00,28.99,29.08,28.98,29.03,427700.0,28.3375,28.4255,28.3277,28.3766,427700.0
2015-02-03 10:00:00,29.02,29.05,28.96,29.01,479400.0,28.3668,28.3962,28.3082,28.3571,479400.0
2015-02-03 10:05:00,29.01,29.04,28.9,28.92,537700.0,28.3571,28.3864,28.2495,28.2691,537700.0
2015-02-03 10:10:00,28.91,28.94,28.87,28.91,349500.0,28.2593,28.2886,28.2202,28.2593,349500.0
2015-02-03 10:15:00,28.93,28.96,28.81,28.83,523300.0,28.2789,28.3082,28.1616,28.1811,523300.0
2015-02-03 10:20:00,28.82,28.91,28.79,28.86,403100.0,28.1713,28.2593,28.142,28.2104,403100.0
2015-02-03 10:25:00,28.86,29.0,28.86,29.0,218700.0,28.2104,28.3473,28.2104,28.3473,218700.0
2015-02-03 10:30:00,29.0,29.0,28.86,28.88,231700.0,28.3473,28.3473,28.2104,28.23,231700.0
2015-02-03 10:35:00,28.89,28.94,28.81,28.81,299300.0,28.2398,28.2886,28.1616,28.1616,299300.0
2015-02-03 10:40:00,28.81,28.83,28.76,28.76,346100.0,28.1616,28.1811,28.1127,28.1127,346100.0
2015-02-03 10:45:00,28.76,28.79,28.63,28.71,446600.0,28.1127,28.142,27.9856,28.0638,446600.0
2015-02-03 10:50:00,28.71,28.73,28.64,28.69,249300.0,28.0638,28.0834,27.9954,28.0443,249300.0
2015-02-03 10:55:00,28.68,28.7,28.57,28.58,307100.0,28.0345,28.054,27.927,27.9367,307100.0
2015-02-03 11:00:00,28.58,28.64,28.53,28.58,244400.0,27.9367,27.9954,27.8879,27.9367,244400.0
2015-02-03 11:05:00,28.59,28.59,28.5,28.55,413600.0,27.9465,27.9465,27.8585,27.9074,413600.0
2015-02-03 11:10:00,28.56,28.62,28.51,28.61,170700.0,27.9172,27.9758,27.8683,27.9661,170700.0
2015-02-03 11:15:00,28.61,28.7,28.6,28.68,195000.0,27.9661,28.054,27.9563,28.0345,195000.0
2015-02-03 11:20:00,28.68,28.72,28.64,28.69,168800.0,28.0345,28.0736,27.9954,28.0443,168800.0
2015-02-03 11:25:00,28.7,28.7,28.62,28.64,164000.0,28.054,28.054,27.9758,27.9954,164000.0
2015-02-03 11:30:00,28.63,28.64,28.52,28.55,278100.0,27.9856,27.9954,27.8781,27.9074,278100.0
2015-02-03 11:35:00,28.55,28.55,28.48,28.55,393100.0,27.9074,27.9074,27.839,27.9074,393100.0
2015-02-03 11:40:00,28.55,28.61,28.54,28.57,235800.0,27.9074,27.9661,27.8976,27.927,235800.0
2015-02-03 11:45:00,28.57,28.58,28.51,28.55,144700.0,27.927,27.9367,27.8683,27.9074,144700.0
2015-02-03 11:50:00,28.54,28.6,28.52,28.54,164100.0,27.8976,27.9563,27.8781,27.8976,164100.0
2015-02-03 11:55:00,28.54,28.59,28.5,28.55,121100.0,27.8976,27.9465,27.8585,27.9074,121100.0
2015-02-03 12:00:00,28.55,28.59,28.5,28.59,164600.0,27.9074,27.9465,27.8585,27.9465,164600.0
2015-02-03 12:05:00,28.59,28.64,28.58,28.62,143700.0,27.9465,27.9954,27.9367,27.9758,143700.0
2015-02-03 12:10:00,28.63,28.66,28.59,28.65,135400.0,27.9856,28.0149,27.9465,28.0052,135400.0
2015-02-03 12:15:00,28.64,28.71,28.62,28.65,129800.0,27.9954,28.0638,27.9758,28.0052,129800.0
2015-02-03 12:20:00,28.65,28.7,28.61,28.62,126500.0,28.0052,28.054,27.9661,27.9758,126500.0
2015-02-03 12:25:00,28.63,28.65,28.59,28.61,120900.0,27.9856,28.0052,27.9465,27.9661,120900.0
2015-02-03 12:30:00,28.61,28.61,28.56,28.58,169100.0,27.9661,27.9661,27.9172,27.9367,169100.0
2015-02-03 12:35:00,28.57,28.62,28.55,28.6,119400.0,27.927,27.9758,27.9074,27.9563,119400.0
2015-02-03 12:40:00,28.6,28.64,28.55,28.63,103800.0,27.9563,27.9954,27.9074,27.9856,103800.0
2015-02-03 12:45:00,28.63,28.65,28.59,28.65,119500.0,27.9856,28.0052,27.9465,28.0052,119500.0
2015-02-03 12:50:00,28.65,28.66,28.59,28.65,99600.0,28.0052,28.0149,27.9465,28.0052,99600.0
2015-02-03 12:55:00,28.65,28.7,28.62,28.68,137700.0,28.0052,28.054,27.9758,28.0345,137700.0
2015-02-03 13:00:00,28.68,28.71,28.64,28.68,107800.0,28.0345,28.0638,27.9954,28.0345,107800.0
2015-02-03 13:05:00,28.68,28.71,28.66,28.69,127000.0,28.0345,28.0638,28.0149,28.0443,127000.0
2015-02-03 13:10:00,28.68,28.72,28.65,28.71,146600.0,28.0345,28.0736,28.0052,28.0638,146600.0
2015-02-03 13:15:00,28.71,28.74,28.69,28.73,92400.0,28.0638,28.0931,28.0443,28.0834,92400.0
2015-02-03 13:20:00,28.73,28.8,28.72,28.75,157500.0,28.0834,28.1518,28.0736,28.1029,157500.0
2015-02-03 13:25:00,28.75,28.79,28.73,28.77,134500.0,28.1029,28.142,28.0834,28.1225,134500.0
2015-02-03 13:30:00,28.78,28.8,28.75,28.8,112400.0,28.1322,28.1518,28.1029,28.1518,112400.0
2015-02-03 13:35:00,28.8,28.85,28.73,28.74,173700.0,28.1518,28.2007,28.0834,28.0931,173700.0
2015-02-03 13:40:00,28.74,28.8,28.72,28.76,150300.0,28.0931,28.1518,28.0736,28.1127,150300.0
2015-02-03 13:45:00,28.76,28.78,28.72,28.72,135400.0,28.1127,28.1322,28.0736,28.0736,135400.0
2015-02-03 13:50:00,28.72,28.78,28.68,28.78,220000.0,28.0736,28.1322,28.0345,28.1322,220000.0
2015-02-03 13:55:00,28.77,28.83,28.76,28.82,109100.0,28.1225,28.1811,28.1127,28.1713,109100.0
2015-02-03 14:00:00,28.82,28.84,28.75,28.77,138100.0,28.1713,28.1909,28.1029,28.1225,138100.0
2015-02-03 14:05:00,28.77,28.82,28.76,28.79,124200.0,28.1225,28.1713,28.1127,28.142,124200.0
2015-02-03 14:10:00,28.79,28.83,28.76,28.79,157100.0,28.142,28.1811,28.1127,28.142,157100.0
2015-02-03 14:15:00,28.8,28.83,28.76,28.76,196600.0,28.1518,28.1811,28.1127,28.1127,196600.0
2015-02-03 14:20:00,28.77,28.79,28.71,28.71,161200.0,28.1225,28.142,28.0638,28.0638,161200.0
2015-02-03 14:25:00,28.72,28.72,28.66,28.68,174100.0,28.0736,28.0736,28.0149,28.0345,174100.0
2015-02-03 14:30:00,28.68,28.71,28.66,28.69,157900.0,28.0345,28.0638,28.0149,28.0443,157900.0
2015-02-03 14:35:00,28.69,28.74,28.65,28.73,211000.0,28.0443,28.0931,28.0052,28.0834,211000.0
2015-02-03 14:40:00,28.73,28.73,28.68,28.71,171700.0,28.0834,28.0834,28.0345,28.0638,171700.0
2015-02-03 14:45:00,28.71,28.75,28.69,28.71,115600.0,28.0638,28.1029,28.0443,28.0638,115600.0
2015-02-03 14:50:00,28.71,28.77,28.71,28.75,264600.0,28.0638,28.1225,28.0638,28.1029,264600.0
2015-02-03 14:55:00,28.74,28.8,28.73,28.8,126400.0,28.0931,28.1518,28.0834,28.1518,126400.0
2015-02-03 15:00:00,28.8,28.81,28.77,28.8,146300.0,28.1518,28.1616,28.1225,28.1518,146300.0
2015-02-03 15:05:00,28.8,28.82,28.77,28.8,170700.0,28.1518,28.1713,28.1225,28.1518,170700.0
2015-02-03 15:10:00,28.8,28.81,28.73,28.78,175400.0,28.1518,28.1616,28.0834,28.1322,175400.0
2015-02-03 15:15:00,28.79,28.8,28.74,28.77,193100.0,28.142,28.1518,28.0931,28.1225,193100.0
2015-02-03 15:20:00,28.77,28.84,28.77,28.84,202300.0,28.1225,28.1909,28.1225,28.1909,202300.0
2015-02-03 15:25:00,28.84,28.85,28.78,28.84,214200.0,28.1909,28.2007,28.1322,28.1909,214200.0
2015-02-03 15:30:00,28.84,28.87,28.78,28.79,233600.0,28.1909,28.2202,28.1322,28.142,233600.0
2015-02-03 15:35:00,28.79,28.87,28.78,28.85,171800.0,28.142,28.2202,28.1322,28.2007,171800.0
2015-02-03 15:40:00,28.86,28.9,28.85,28.85,221000.0,28.2104,28.2495,28.2007,28.2007,221000.0
2015-02-03 15:45:00,28.86,28.9,28.85,28.89,258700.0,28.2104,28.2495,28.2007,28.2398,258700.0
2015-02-03 15:50:00,28.9,28.92,28.88,28.9,336900.0,28.2495,28.2691,28.23,28.2495,336900.0
2015-02-03 15:55:00,28.89,28.98,28.89,28.95,819400.0,28.2398,28.3277,28.2398,28.2984,819400.0
2015-02-04 09:30:00,28.81,29.24,28.74,29.09,567700.0,28.1616,28.5819,28.0931,28.4353,567700.0
2015-02-04 09:35:00,29.09,29.12,29.0,29.01,225200.0,28.4353,28.4646,28.3473,28.3571,225200.0
2015-02-04 09:40:00,29.01,29.1,28.99,29.0,220800.0,28.3571,28.445,28.3375,28.3473,220800.0
2015-02-04 09:45:00,29.01,29.03,28.88,29.02,349300.0,28.3571,28.3766,28.23,28.3668,349300.0
2015-02-04 09:50:00,29.02,29.1,28.99,29.1,305700.0,28.3668,28.445,28.3375,28.445,305700.0
2015-02-04 09:55:00,29.1,29.1,29.0,29.05,321900.0,28.445,28.445,28.3473,28.3962,321900.0
2015-02-04 10:00:00,29.05,29.09,28.84,28.88,717800.0,28.3962,28.4353,28.1909,28.23,717800.0
2015-02-04 10:05:00,28.88,28.91,28.8,28.83,240300.0,28.23,28.2593,28.1518,28.1811,240300.0
2015-02-04 10:10:00,28.83,28.91,28.79,28.85,356600.0,28.1811,28.2593,28.142,28.2007,356600.0
2015-02-04 10:15:00,28.85,28.85,28.72,28.73,174600.0,28.2007,28.2007,28.0736,28.0834,174600.0
2015-02-04 10:20:00,28.72,28.76,28.7,28.74,220600.0,28.0736,28.1127,28.054,28.0931,220600.0
2015-02-04 10:25:00,28.75,28.83,28.73,28.83,167100.0,28.1029,28.1811,28.0834,28.1811,167100.0
2015-02-04 10:30:00,28.82,28.86,28.78,28.85,155900.0,28.1713,28.2104,28.1322,28.2007,155900.0
2015-02-04 10:35:00,28.86,28.89,28.8,28.84,171500.0,28.2104,28.2398,28.1518,28.1909,171500.0
2015-02-04 10:40:00,28.85,28.99,28.83,28.95,193900.0,28.2007,28.3375,28.1811,28.2984,193900.0
2015-02-04 10:45:00,28.95,28.97,28.88,28.95,163600.0,28.2984,28.318,28.23,28.2984,163600.0
2015-02-04 10:50:00,28.95,28.98,28.88,28.97,192300.0,28.2984,28.3277,28.23,28.318,192300.0
2015-02-04 10:55:00,28.98,28.98,28.9,28.91,89600.0,28.3277,28.3277,28.2495,28.2593,89600.0
2015-02-04 11:00:00,28.9,28.98,28.87,28.97,164500.0,28.2495,28.3277,28.2202,28.318,164500.0
2015-02-04 11:05:00,28.97,29.05,28.96,29.03,372400.0,28.318,28.3962,28.3082,28.3766,372400.0
2015-02-04 11:10:00,29.03,29.04,28.95,29.01,109500.0,28.3766,28.3864,28.2984,28.3571,109500.0
2015-02-04 11:15:00,29.01,29.01,28.93,28.94,146300.0,28.3571,28.3571,28.2789,28.2886,146300.0
2015-02-04 11:20:00,28.94,28.99,28.92,28.99,174600.0,28.2886,28.3375,28.2691,28.3375,174600.0
2015-02-04 11:25:00,28.99,29.0,28.94,28.98,191300.0,28.3375,28.3473,28.2886,28.3277,191300.0
2015-02-04 11:30:00,28.98,29.06,28.98,29.03,274300.0,28.3277,28.4059,28.3277,28.3766,274300.0
2015-02-04 11:35:00,29.04,29.08,29.02,29.07,162000.0,28.3864,28.4255,28.3668,28.4157,162000.0
2015-02-04 11:40:00,29.07,29.08,29.02,29.07,142800.0,28.4157,28.4255,28.3668,28.4157,142800.0
2015-02-04 11:45:00,29.07,29.13,29.06,29.13,158000.0,28.4157,28.4744,28.4059,28.4744,158000.0
2015-02-04 11:50:00,29.13,29.13,29.09,29.11,110300.0,28.4744,28.4744,28.4353,28.4548,110300.0
2015-02-04 11:55:00,29.11,29.13,29.09,29.11,126800.0,28.4548,28.4744,28.4353,28.4548,126800.0
2015-02-04 12:00:00,29.12,29.13,29.04,29.06,153000.0,28.4646,28.4744,28.3864,28.4059,153000.0
2015-02-04 12:05:00,29.06,29.1,29.04,29.08,114100.0,28.4059,28.445,28.3864,28.4255,114100.0
2015-02-04 12:10:00,29.07,29.09,29.03,29.05,93500.0,28.4157,28.4353,28.3766,28.3962,93500.0
2015-02-04 12:15:00,29.04,29.05,29.0,29.0,137100.0,28.3864,28.3962,28.3473,28.3473,137100.0
2015-02-04 12:20:00,29.01,29.03,28.99,29.03,140300.0,28.3571,28.3766,28.3375,28.3766,140300.0
2015-02-04 12:25:00,29.03,29.04,28.88,28.89,201500.0,28.3766,28.3864,28.23,28.2398,201500.0
2015-02-04 12:30:00,28.88,28.9,28.83,28.85,177200.0,28.23,28.2495,28.1811,28.2007,177200.0
2015-02-04 12:35:00,28.86,28.86,28.82,28.84,79100.0,28.2104,28.2104,28.1713,28.1909,79100.0
2015-02-04 12:40:00,28.84,28.87,28.78,28.79,97700.0,28.1909,28.2202,28.1322,28.142,97700.0
2015-02-04 12:45:00,28.79,28.83,28.78,28.8,91900.0,28.142,28.1811,28.1322,28.1518,91900.0
2015-02-04 12:50:00,28.81,28.86,28.8,28.84,89800.0,28.1616,28.2104,28.1518,28.1909,89800.0
2015-02-04 12:55:00,28.83,28.93,28.83,28.92,168500.0,28.1811,28.2789,28.1811,28.2691,168500.0
2015-02-04 13:00:00,28.93,28.99,28.92,28.94,220800.0,28.2789,28.3375,28.2691,28.2886,220800.0
2015-02-04 13:05:00,28.94,29.0,28.94,29.0,140800.0,28.2886,28.3473,28.2886,28.3473,140800.0
2015-02-04 13:10:00,29.0,29.02,28.99,29.02,181900.0,28.3473,28.3668,28.3375,28.3668,181900.0
2015-02-04 13:15:00,29.02,29.07,29.01,29.06,154400.0,28.3668,28.4157,28.3571,28.4059,154400.0
2015-02-04 13:20:00,29.05,29.07,29.03,29.05,148700.0,28.3962,28.4157,28.3766,28.3962,148700.0
2015-02-04 13:25:00,29.05,29.13,29.05,29.13,176600.0,28.3962,28.4744,28.3962,28.4744,176600.0
2015-02-04 13:30:00,29.12,29.15,29.1,29.15,244800.0,28.4646,28.4939,28.445,28.4939,244800.0
2015-02-04 13:35:00,29.15,29.16,29.09,29.1,119000.0,28.4939,28.5037,28.4353,28.445,119000.0
2015-02-04 13:40:00,29.09,29.09,29.03,29.05,141100.0,28.4353,28.4353,28.3766,28.3962,141100.0
2015-02-04 13:45:00,29.04,29.05,28.99,29.0,101900.0,28.3864,28.3962,28.3375,28.3473,101900.0
2015-02-04 13:50:00,29.0,29.04,28.99,29.01,145800.0,28.3473,28.3864,28.3375,28.3571,145800.0
2015-02-04 13:55:00,29.01,29.01,28.96,28.96,155900.0,28.3571,28.3571,28.3082,28.3082,155900.0
2015-02-04 14:00:00,28.97,29.02,28.95,29.01,242500.0,28.318,28.3668,28.2984,28.3571,242500.0
2015-02-04 14:05:00,29.01,29.01,28.88,28.9,182000.0,28.3571,28.3571,28.23,28.2495,182000.0
2015-02-04 14:10:00,28.9,28.95,28.88,28.92,217200.0,28.2495,28.2984,28.23,28.2691,217200.0
2015-02-04 14:15:00,28.92,28.95,28.9,28.93,109100.0,28.2691,28.2984,28.2495,28.2789,109100.0
2015-02-04 14:20:00,28.93,29.01,28.92,28.96,122400.0,28.2789,28.3571,28.2691,28.3082,122400.0
2015-02-04 14:25:00,28.96,29.05,28.96,29.02,130800.0,28.3082,28.3962,28.3082,28.3668,130800.0
2015-02-04 14:30:00,29.02,29.04,28.97,28.99,89500.0,28.3668,28.3864,28.318,28.3375,89500.0
2015-02-04 14:35:00,28.99,29.07,28.98,29.05,89700.0,28.3375,28.4157,28.3277,28.3962,89700.0
2015-02-04 14:40:00,29.06,29.07,29.01,29.02,95500.0,28.4059,28.4157,28.3571,28.3668,95500.0
2015-02-04 14:45:00,29.02,29.04,29.0,29.01,133500.0,28.3668,28.3864,28.3473,28.3571,133500.0
2015-02-04 14:50:00,29.0,29.02,28.97,29.02,170600.0,28.3473,28.3668,28.318,28.3668,170600.0
2015-02-04 14:55:00,29.02,29.04,29.0,29.0,131800.0,28.3668,28.3864,28.3473,28.3473,131800.0
2015-02-04 15:00:00,29.01,29.04,28.97,29.01,183900.0,28.3571,28.3864,28.318,28.3571,183900.0
2015-02-04 15:05:00,29.01,29.06,29.0,29.05,158400.0,28.3571,28.4059,28.3473,28.3962,158400.0
2015-02-04 15:10:00,29.05,29.13,29.04,29.12,239800.0,28.3962,28.4744,28.3864,28.4646,239800.0
2015-02-04 15:15:00,29.13,29.2,29.12,29.13,216800.0,28.4744,28.5428,28.4646,28.4744,216800.0
2015-02-04 15:20:00,29.13,29.14,29.1,29.13,208200.0,28.4744,28.4841,28.445,28.4744,208200.0
2015-02-04 15:25:00,29.13,29.16,29.12,29.16,276900.0,28.4744,28.5037,28.4646,28.5037,276900.0
2015-02-04 15:30:00,29.16,29.21,29.11,29.2,501500.0,28.5037,28.5526,28.4548,28.5428,501500.0
2015-02-04 15:35:00,29.2,29.24,29.12,29.12,536700.0,28.5428,28.5819,28.4646,28.4646,536700.0
2015-02-04 15:40:00,29.11,29.18,29.05,29.06,729500.0,28.4548,28.5232,28.3962,28.4059,729500.0
2015-02-04 15:45:00,29.06,29.07,28.95,29.03,614500.0,28.4059,28.4157,28.2984,28.3766,614500.0
2015-02-04 15:50:00,29.04,29.09,28.97,29.0,411200.0,28.3864,28.4353,28.318,28.3473,411200.0
2015-02-04 15:55:00,29.0,29.04,28.96,29.02,578400.0,28.3473,28.3864,28.3082,28.3668,578400.0
2015-02-05 09:30:00,29.33,29.43,29.2,29.32,619500.0,28.6699,28.7676,28.5428,28.6601,619500.0
2015-02-05 09:35:00,29.34,29.35,29.17,29.27,434600.0,28.6796,28.6894,28.5135,28.6112,434600.0
2015-02-05 09:40:00,29.28,29.37,29.21,29.3,312600.0,28.621,28.709,28.5526,28.6405,312600.0
2015-02-05 09:45:00,29.3,29.39,29.25,29.37,409700.0,28.6405,28.7285,28.5917,28.709,409700.0
2015-02-05 09:50:00,29.38,29.44,29.36,29.41,403400.0,28.7187,28.7774,28.6992,28.7481,403400.0
2015-02-05 09:55:00,29.41,29.45,29.4,29.42,249300.0,28.7481,28.7872,28.7383,28.7578,249300.0
2015-02-05 10:00:00,29.42,29.49,29.4,29.45,495900.0,28.7578,28.8263,28.7383,28.7872,495900.0
2015-02-05 10:05:00,29.44,29.46,29.37,29.43,341400.0,28.7774,28.7969,28.709,28.7676,341400.0
2015-02-05 10:10:00,29.42,29.42,29.28,29.34,427300.0,28.7578,28.7578,28.621,28.6796,427300.0
2015-02-05 10:15:00,29.35,29.39,29.33,29.35,282400.0,28.6894,28.7285,28.6699,28.6894,282400.0
2015-02-05 10:20:00,29.34,29.35,29.23,29.3,269800.0,28.6796,28.6894,28.5721,28.6405,269800.0
2015-02-05 10:25:00,29.31,29.35,29.28,29.31,215700.0,28.6503,28.6894,28.621,28.6503,215700.0
2015-02-05 10:30:00,29.31,29.32,29.25,29.29,186400.0,28.6503,28.6601,28.5917,28.6308,186400.0
2015-02-05 10:35:00,29.3,29.39,29.27,29.35,230500.0,28.6405,28.7285,28.6112,28.6894,230500.0
2015-02-05 10:40:00,29.35,29.39,29.28,29.3,372200.0,28.6894,28.7285,28.621,28.6405,372200.0
2015-02-05 10:45:00,29.3,29.37,29.28,29.34,282100.0,28.6405,28.709,28.621,28.6796,282100.0
2015-02-05 10:50:00,29.34,29.36,29.3,29.34,125800.0,28.6796,28.6992,28.6405,28.6796,125800.0
2015-02-05 10:55:00,29.35,29.37,29.28,29.29,222400.0,28.6894,28.709,28.621,28.6308,222400.0
2015-02-05 11:00:00,29.29,29.29,29.23,29.25,168800.0,28.6308,28.6308,28.5721,28.5917,168800.0
2015-02-05 11:05:00,29.25,29.26,29.2,29.22,142000.0,28.5917,28.6014,28.5428,28.5623,142000.0
2015-02-05 11:10:00,29.22,29.26,29.18,29.25,237000.0,28.5623,28.6014,28.5232,28.5917,237000.0
2015-02-05 11:15:00,29.25,29.29,29.2,29.25,221400.0,28.5917,28.6308,28.5428,28.5917,221400.0
2015-02-05 11:20:00,29.24,29.29,29.23,29.27,215100.0,28.5819,28.6308,28.5721,28.6112,215100.0
2015-02-05 11:25:00,29.27,29.33,29.24,29.32,135800.0,28.6112,28.6699,28.5819,28.6601,135800.0
2015-02-05 11:30:00,29.31,29.38,29.24,29.28,233600.0,28.6503,28.7187,28.5819,28.621,233600.0
2015-02-05 11:35:00,29.29,29.35,29.28,29.33,134600.0,28.6308,28.6894,28.621,28.6699,134600.0
2015-02-05 11:40:00,29.34,29.35,29.24,29.29,184700.0,28.6796,28.6894,28.5819,28.6308,184700.0
2015-02-05 11:45:00,29.28,29.36,29.28,29.33,187300.0,28.621,28.6992,28.621,28.6699,187300.0
2015-02-05 11:50:00,29.33,29.34,29.23,29.29,189000.0,28.6699,28.6796,28.5721,28.6308,189000.0
2015-02-05 11:55:00,29.28,29.29,29.25,29.28,142400.0,28.621,28.6308,28.5917,28.621,142400.0
2015-02-05 12:00:00,29.27,29.29,29.23,29.24,113500.0,28.6112,28.6308,28.5721,28.5819,113500.0
2015-02-05 12:05:00,29.25,29.25,29.12,29.21,264800.0,28.5917,28.5917,28.4646,28.5526,264800.0
2015-02-05 12:10:00,29.21,29.23,29.16,29.17,187200.0,28.5526,28.5721,28.5037,28.5135,187200.0
2015-02-05 12:15:00,29.16,29.21,29.15,29.17,68200.0,28.5037,28.5526,28.4939,28.5135,68200.0
2015-02-05 12:20:00,29.17,29.24,29.16,29.22,84900.0,28.5135,28.5819,28.5037,28.5623,84900.0
2015-02-05 12:25:00,29.21,29.25,29.21,29.23,98100.0,28.5526,28.5917,28.5526,28.5721,98100.0
2015-02-05 12:30:00,29.23,29.33,29.23,29.3,153200.0,28.5721,28.6699,28.5721,28.6405,153200.0
2015-02-05 12:35:00,29.3,29.34,29.27,29.32,125200.0,28.6405,28.6796,28.6112,28.6601,125200.0
2015-02-05 12:40:00,29.31,29.35,29.3,29.33,104600.0,28.6503,28.6894,28.6405,28.6699,104600.0
2015-02-05 12:45:00,29.33,29.36,29.26,29.28,155700.0,28.6699,28.6992,28.6014,28.621,155700.0
2015-02-05 12:50:00,29.28,29.32,29.24,29.26,163300.0,28.621,28.6601,28.5819,28.6014,163300.0
2015-02-05 12:55:00,29.25,29.32,29.24,29.31,180700.0,28.5917,28.6601,28.5819,28.6503,180700.0
2015-02-05 13:00:00,29.32,29.33,29.29,29.3,83700.0,28.6601,28.6699,28.6308,28.6405,83700.0
2015-02-05 13:05:00,29.3,29.33,29.28,29.3,132400.0,28.6405,28.6699,28.621,28.6405,132400.0
2015-02-05 13:10:00,29.29,29.31,29.25,29.31,145200.0,28.6308,28.6503,28.5917,28.6503,145200.0
2015-02-05 13:15:00,29.3,29.35,29.3,29.33,94000.0,28.6405,28.6894,28.6405,28.6699,94000.0
2015-02-05 13:20:00,29.32,29.35,29.31,29.34,100000.0,28.6601,28.6894,28.6503,28.6796,100000.0
2015-02-05 13:25:00,29.34,29.36,29.33,29.36,91400.0,28.6796,28.6992,28.6699,28.6992,91400.0
2015-02-05 13:30:00,29.35,29.36,29.32,29.34,93600.0,28.6894,28.6992,28.6601,28.6796,93600.0
2015-02-05 13:35:00,29.34,29.36,29.33,29.35,78600.0,28.6796,28.6992,28.6699,28.6894,78600.0
2015-02-05 13:40:00,29.35,29.37,29.31,29.33,143900.0,28.6894,28.709,28.6503,28.6699,143900.0
2015-02-05 13:45:00,29.34,29.35,29.31,29.34,94000.0,28.6796,28.6894,28.6503,28.6796,94000.0
2015-02-05 13:50:00,29.34,29.36,29.32,29.35,81600.0,28.6796,28.6992,28.6601,28.6894,81600.0
2015-02-05 13:55:00,29.35,29.38,29.29,29.29,383500.0,28.6894,28.7187,28.6308,28.6308,383500.0
2015-02-05 14:00:00,29.29,29.29,29.21,29.26,184600.0,28.6308,28.6308,28.5526,28.6014,184600.0
2015-02-05 14:05:00,29.25,29.3,29.24,29.29,157600.0,28.5917,28.6405,28.5819,28.6308,157600.0
2015-02-05 14:10:00,29.29,29.35,29.28,29.33,237100.0,28.6308,28.6894,28.621,28.6699,237100.0
2015-02-05 14:15:00,29.34,29.36,29.31,29.35,153500.0,28.6796,28.6992,28.6503,28.6894,153500.0
2015-02-05 14:20:00,29.36,29.38,29.34,29.38,153000.0,28.6992,28.7187,28.6796,28.7187,153000.0
2015-02-05 14:25:00,29.38,29.39,29.35,29.38,95600.0,28.7187,28.7285,28.6894,28.7187,95600.0
2015-02-05 14:30:00,29.38,29.39,29.32,29.33,216700.0,28.7187,28.7285,28.6601,28.6699,216700.0
2015-02-05 14:35:00,29.34,29.37,29.33,29.36,103600.0,28.6796,28.709,28.6699,28.6992,103600.0
2015-02-05 14:40:00,29.36,29.37,29.29,29.29,194500.0,28.6992,28.709,28.6308,28.6308,194500.0
2015-02-05 14:45:00,29.3,29.32,29.28,29.3,159300.0,28.6405,28.6601,28.621,28.6405,159300.0
2015-02-05 14:50:00,29.3,29.34,29.29,29.34,126900.0,28.6405,28.6796,28.6308,28.6796,126900.0
2015-02-05 14:55:00,29.33,29.36,29.31,29.33,110300.0,28.6699,28.6992,28.6503,28.6699,110300.0
2015-02-05 15:00:00,29.34,29.34,29.27,29.28,166200.0,28.6796,28.6796,28.6112,28.621,166200.0
2015-02-05 15:05:00,29.28,29.34,29.28,29.34,162000.0,28.621,28.6796,28.621,28.6796,162000.0
2015-02-05 15:10:00,29.33,29.36,29.3,29.34,122900.0,28.6699,28.6992,28.6405,28.6796,122900.0
2015-02-05 15:15:00,29.33,29.37,29.33,29.37,91200.0,28.6699,28.709,28.6699,28.709,91200.0
2015-02-05 15:20:00,29.37,29.45,29.37,29.42,428600.0,28.709,28.7872,28.709,28.7578,428600.0
2015-02-05 15:25:00,29.42,29.43,29.36,29.4,484800.0,28.7578,28.7676,28.6992,28.7383,484800.0
2015-02-05 15:30:00,29.41,29.45,29.37,29.43,312100.0,28.7481,28.7872,28.709,28.7676,312100.0
2015-02-05 15:35:00,29.43,29.45,29.41,29.44,242100.0,28.7676,28.7872,28.7481,28.7774,242100.0
2015-02-05 15:40:00,29.44,29.47,29.4,29.45,221900.0,28.7774,28.8067,28.7383,28.7872,221900.0
2015-02-05 15:45:00,29.44,29.46,29.38,29.41,354400.0,28.7774,28.7969,28.7187,28.7481,354400.0
2015-02-05 15:50:00,29.41,29.47,29.41,29.45,551900.0,28.7481,28.8067,28.7481,28.7872,551900.0
2015-02-05 15:55:00,29.45,29.52,29.45,29.49,862300.0,28.7872,28.8556,28.7872,28.8263,862300.0
2015-02-06 09:30:00,29.54,29.78,29.48,29.77,452400.0,28.8751,29.1097,28.8165,29.1,452400.0
2015-02-06 09:35:00,29.76,29.9,29.69,29.78,475700.0,29.0902,29.227,29.0218,29.1097,475700.0
2015-02-06 09:40:00,29.78,29.79,29.6,29.61,331600.0,29.1097,29.1195,28.9338,28.9436,331600.0
2015-02-06 09:45:00,29.62,29.75,29.61,29.72,458500.0,28.9533,29.0804,28.9436,29.0511,458500.0
2015-02-06 09:50:00,29.72,29.76,29.7,29.73,212200.0,29.0511,29.0902,29.0315,29.0609,212200.0
2015-02-06 09:55:00,29.73,29.77,29.69,29.72,215200.0,29.0609,29.1,29.0218,29.0511,215200.0
2015-02-06 10:00:00,29.72,29.73,29.62,29.62,277700.0,29.0511,29.0609,28.9533,28.9533,277700.0
2015-02-06 10:05:00,29.63,29.7,29.62,29.66,160800.0,28.9631,29.0315,28.9533,28.9924,160800.0
2015-02-06 10:10:00,29.66,29.71,29.65,29.66,222300.0,28.9924,29.0413,28.9827,28.9924,222300.0
2015-02-06 10:15:00,29.66,29.69,29.63,29.66,254000.0,28.9924,29.0218,28.9631,28.9924,254000.0
2015-02-06 10:20:00,29.66,29.69,29.64,29.69,487900.0,28.9924,29.0218,28.9729,29.0218,487900.0
2015-02-06 10:25:00,29.68,29.69,29.6,29.62,218800.0,29.012,29.0218,28.9338,28.9533,218800.0
2015-02-06 10:30:00,29.62,29.71,29.62,29.69,220300.0,28.9533,29.0413,28.9533,29.0218,220300.0
2015-02-06 10:35:00,29.68,29.69,29.62,29.67,264700.0,29.012,29.0218,28.9533,29.0022,264700.0
2015-02-06 10:40:00,29.67,29.69,29.65,29.67,496700.0,29.0022,29.0218,28.9827,29.0022,496700.0
2015-02-06 10:45:00,29.67,29.75,29.66,29.71,209300.0,29.0022,29.0804,28.9924,29.0413,209300.0
2015-02-06 10:50:00,29.71,29.74,29.68,29.7,134800.0,29.0413,29.0706,29.012,29.0315,134800.0
2015-02-06 10:55:00,29.69,29.75,29.67,29.73,160700.0,29.0218,29.0804,29.0022,29.0609,160700.0
2015-02-06 11:00:00,29.72,29.75,29.7,29.71,124500.0,29.0511,29.0804,29.0315,29.0413,124500.0
2015-02-06 11:05:00,29.71,29.76,29.68,29.75,175600.0,29.0413,29.0902,29.012,29.0804,175600.0
2015-02-06 11:10:00,29.76,29.78,29.73,29.76,96400.0,29.0902,29.1097,29.0609,29.0902,96400.0
2015-02-06 11:15:00,29.76,29.78,29.72,29.74,159700.0,29.0902,29.1097,29.0511,29.0706,159700.0
2015-02-06 11:20:00,29.74,29.77,29.71,29.76,135400.0,29.0706,29.1,29.0413,29.0902,135400.0
2015-02-06 11:25:00,29.75,29.77,29.73,29.76,114100.0,29.0804,29.1,29.0609,29.0902,114100.0
2015-02-06 11:30:00,29.75,29.76,29.71,29.74,102300.0,29.0804,29.0902,29.0413,29.0706,102300.0
2015-02-06 11:35:00,29.74,29.75,29.67,29.69,140800.0,29.0706,29.0804,29.0022,29.0218,140800.0
2015-02-06 11:40:00,29.69,29.7,29.65,29.67,111700.0,29.0218,29.0315,28.9827,29.0022,111700.0
2015-02-06 11:45:00,29.67,29.68,29.64,29.66,78300.0,29.0022,29.012,28.9729,28.9924,78300.0
2015-02-06 11:50:00,29.65,29.68,29.6,29.62,173400.0,28.9827,29.012,28.9338,28.9533,173400.0
2015-02-06 11:55:00,29.61,29.61,29.56,29.57,129300.0,28.9436,28.9436,28.8947,28.9045,129300.0
2015-02-06 12:00:00,29.57,29.68,29.55,29.66,161900.0,28.9045,29.012,28.8849,28.9924,161900.0
2015-02-06 12:05:00,29.66,29.67,29.62,29.65,120500.0,28.9924,29.0022,28.9533,28.9827,120500.0
2015-02-06 12:10:00,29.66,29.66,29.59,29.6,125100.0,28.9924,28.9924,28.924,28.9338,125100.0
2015-02-06 12:15:00,29.61,29.62,29.58,29.59,84100.0,28.9436,28.9533,28.9142,28.924,84100.0
2015-02-06 12:20:00,29.59,29.61,29.58,29.6,78400.0,28.924,28.9436,28.9142,28.9338,78400.0
2015-02-06 12:25:00,29.6,29.64,29.59,29.59,96000.0,28.9338,28.9729,28.924,28.924,96000.0
2015-02-06 12:30:00,29.59,29.62,29.56,29.56,77500.0,28.924,28.9533,28.8947,28.8947,77500.0
2015-02-06 12:35:00,29.56,29.6,29.55,29.57,82000.0,28.8947,28.9338,28.8849,28.9045,82000.0
2015-02-06 12:40:00,29.56,29.59,29.41,29.41,219200.0,28.8947,28.924,28.7481,28.7481,219200.0
2015-02-06 12:45:00,29.41,29.51,29.38,29.5,236600.0,28.7481,28.8458,28.7187,28.836,236600.0
2015-02-06 12:50:00,29.5,29.55,29.49,29.55,71300.0,28.836,28.8849,28.8263,28.8849,71300.0
2015-02-06 12:55:00,29.55,29.6,29.52,29.53,136200.0,28.8849,28.9338,28.8556,28.8654,136200.0
2015-02-06 13:00:00,29.53,29.54,29.49,29.5,70500.0,28.8654,28.8751,28.8263,28.836,70500.0
2015-02-06 13:05:00,29.49,29.49,29.4,29.47,258800.0,28.8263,28.8263,28.7383,28.8067,258800.0
2015-02-06 13:10:00,29.46,29.48,29.39,29.39,155500.0,28.7969,28.8165,28.7285,28.7285,155500.0
2015-02-06 13:15:00,29.38,29.45,29.33,29.35,221500.0,28.7187,28.7872,28.6699,28.6894,221500.0
2015-02-06 13:20:00,29.35,29.37,29.27,29.28,183700.0,28.6894,28.709,28.6112,28.621,183700.0
2015-02-06 13:25:00,29.28,29.3,29.15,29.24,304100.0,28.621,28.6405,28.4939,28.5819,304100.0
2015-02-06 13:30:00,29.25,29.27,29.19,29.26,93100.0,28.5917,28.6112,28.533,28.6014,93100.0
2015-02-06 13:35:00,29.27,29.29,29.19,29.27,269300.0,28.6112,28.6308,28.533,28.6112,269300.0
2015-02-06 13:40:00,29.28,29.34,29.28,29.32,117000.0,28.621,28.6796,28.621,28.6601,117000.0
2015-02-06 13:45:00,29.32,29.35,29.27,29.3,107500.0,28.6601,28.6894,28.6112,28.6405,107500.0
2015-02-06 13:50:00,29.3,29.35,29.27,29.27,182000.0,28.6405,28.6894,28.6112,28.6112,182000.0
2015-02-06 13:55:00,29.28,29.35,29.28,29.33,129100.0,28.621,28.6894,28.621,28.6699,129100.0
2015-02-06 14:00:00,29.33,29.37,29.26,29.36,91900.0,28.6699,28.709,28.6014,28.6992,91900.0
2015-02-06 14:05:00,29.37,29.39,29.34,29.34,124400.0,28.709,28.7285,28.6796,28.6796,124400.0
2015-02-06 14:10:00,29.34,29.4,29.32,29.36,106400.0,28.6796,28.7383,28.6601,28.6992,106400.0
2015-02-06 14:15:00,29.36,29.4,29.35,29.36,67300.0,28.6992,28.7383,28.6894,28.6992,67300.0
2015-02-06 14:20:00,29.36,29.41,29.34,29.4,55200.0,28.6992,28.7481,28.6796,28.7383,55200.0
2015-02-06 14:25:00,29.41,29.42,29.36,29.39,77700.0,28.7481,28.7578,28.6992,28.7285,77700.0
2015-02-06 14:30:00,29.39,29.42,29.36,29.4,82900.0,28.7285,28.7578,28.6992,28.7383,82900.0
2015-02-06 14:35:00,29.4,29.43,29.4,29.41,153300.0,28.7383,28.7676,28.7383,28.7481,153300.0
2015-02-06 14:40:00,29.42,29.45,29.38,29.38,100400.0,28.7578,28.7872,28.7187,28.7187,100400.0
2015-02-06 14:45:00,29.37,29.38,29.31,29.33,125700.0,28.709,28.7187,28.6503,28.6699,125700.0
2015-02-06 14:50:00,29.33,29.34,29.26,29.28,126300.0,28.6699,28.6796,28.6014,28.621,126300.0
2015-02-06 14:55:00,29.27,29.3,29.24,29.25,96100.0,28.6112,28.6405,28.5819,28.5917,96100.0
2015-02-06 15:00:00,29.25,29.26,29.04,29.09,733300.0,28.5917,28.6014,28.3864,28.4353,733300.0
2015-02-06 15:05:00,29.09,29.16,29.08,29.11,304800.0,28.4353,28.5037,28.4255,28.4548,304800.0
2015-02-06 15:10:00,29.11,29.15,29.08,29.09,116600.0,28.4548,28.4939,28.4255,28.4353,116600.0
2015-02-06 15:15:00,29.09,29.13,29.05,29.05,307900.0,28.4353,28.4744,28.3962,28.3962,307900.0
2015-02-06 15:20:00,29.04,29.09,29.0,29.06,198800.0,28.3864,28.4353,28.3473,28.4059,198800.0
2015-02-06 15:25:00,29.06,29.06,28.92,28.94,288200.0,28.4059,28.4059,28.2691,28.2886,288200.0
2015-02-06 15:30:00,28.95,29.0,28.91,29.0,287200.0,28.2984,28.3473,28.2593,28.3473,287200.0
2015-02-06 15:35:00,29.0,29.02,28.95,28.99,229600.0,28.3473,28.3668,28.2984,28.3375,229600.0
2015-02-06 15:40:00,28.99,29.0,28.86,28.88,463500.0,28.3375,28.3473,28.2104,28.23,463500.0
2015-02-06 15:45:00,28.89,28.98,28.86,28.91,555700.0,28.2398,28.3277,28.2104,28.2593,555700.0
2015-02-06 15:50:00,28.92,28.93,28.86,28.9,819100.0,28.2691,28.2789,28.2104,28.2495,819100.0
2015-02-06 15:55:00,28.9,28.92,28.87,28.9,882100.0,28.2495,28.2691,28.2202,28.2495,882100.0
2015-02-09 09:30:00,28.72,28.77,28.52,28.65,757100.0,28.0736,28.1225,27.8781,28.0052,757100.0
2015-02-09 09:35:00,28.65,28.67,28.52,28.56,417500.0,28.0052,28.0247,27.8781,27.9172,417500.0
2015-02-09 09:40:00,28.56,28.66,28.24,28.32,793100.0,27.9172,28.0149,27.6044,27.6826,793100.0
2015-02-09 09:45:00,28.33,28.48,28.32,28.46,528900.0,27.6924,27.839,27.6826,27.8194,528900.0
2015-02-09 09:50:00,28.45,28.61,28.45,28.56,431700.0,27.8097,27.9661,27.8097,27.9172,431700.0
2015-02-09 09:55:00,28.56,28.63,28.55,28.58,238700.0,27.9172,27.9856,27.9074,27.9367,238700.0
2015-02-09 10:00:00,28.59,28.63,28.49,28.57,293500.0,27.9465,27.9856,27.8488,27.927,293500.0
2015-02-09 10:05:00,28.57,28.61,28.47,28.47,220100.0,27.927,27.9661,27.8292,27.8292,220100.0
2015-02-09 10:10:00,28.48,28.59,28.47,28.54,247100.0,27.839,27.9465,27.8292,27.8976,247100.0
2015-02-09 10:15:00,28.54,28.63,28.53,28.61,265100.0,27.8976,27.9856,27.8879,27.9661,265100.0
2015-02-09 10:20:00,28.61,28.62,28.5,28.52,156800.0,27.9661,27.9758,27.8585,27.8781,156800.0
2015-02-09 10:25:00,28.53,28.6,28.51,28.55,190100.0,27.8879,27.9563,27.8683,27.9074,190100.0
2015-02-09 10:30:00,28.54,28.58,28.52,28.56,162700.0,27.8976,27.9367,27.8781,27.9172,162700.0
2015-02-09 10:35:00,28.56,28.6,28.47,28.48,389600.0,27.9172,27.9563,27.8292,27.839,389600.0
2015-02-09 10:40:00,28.48,28.49,28.4,28.4,377800.0,27.839,27.8488,27.7608,27.7608,377800.0
2015-02-09 10:45:00,28.4,28.48,28.39,28.47,423900.0,27.7608,27.839,27.751,27.8292,423900.0
2015-02-09 10:50:00,28.48,28.51,28.43,28.49,346000.0,27.839,27.8683,27.7901,27.8488,346000.0
2015-02-09 10:55:00,28.5,28.5,28.43,28.45,153800.0,27.8585,27.8585,27.7901,27.8097,153800.0
2015-02-09 11:00:00,28.45,28.47,28.41,28.46,418000.0,27.8097,27.8292,27.7706,27.8194,418000.0
2015-02-09 11:05:00,28.46,28.47,28.42,28.47,268500.0,27.8194,27.8292,27.7803,27.8292,268500.0
2015-02-09 11:10:00,28.46,28.49,28.44,28.47,310900.0,27.8194,27.8488,27.7999,27.8292,310900.0
2015-02-09 11:15:00,28.47,28.6,28.46,28.6,198400.0,27.8292,27.9563,27.8194,27.9563,198400.0
2015-02-09 11:20:00,28.59,28.62,28.54,28.55,143500.0,27.9465,27.9758,27.8976,27.9074,143500.0
2015-02-09 11:25:00,28.54,28.59,28.52,28.57,166800.0,27.8976,27.9465,27.8781,27.927,166800.0
2015-02-09 11:30:00,28.58,28.59,28.52,28.58,175100.0,27.9367,27.9465,27.8781,27.9367,175100.0
2015-02-09 11:35:00,28.58,28.6,28.54,28.55,208500.0,27.9367,27.9563,27.8976,27.9074,208500.0
2015-02-09 11:40:00,28.55,28.58,28.53,28.53,88300.0,27.9074,27.9367,27.8879,27.8879,88300.0
2015-02-09 11:45:00,28.53,28.56,28.52,28.55,85900.0,27.8879,27.9172,27.8781,27.9074,85900.0
2015-02-09 11:50:00,28.55,28.56,28.52,28.53,103400.0,27.9074,27.9172,27.8781,27.8879,103400.0
2015-02-09 11:55:00,28.53,28.54,28.48,28.49,95400.0,27.8879,27.8976,27.839,27.8488,95400.0
2015-02-09 12:00:00,28.5,28.54,28.45,28.46,141100.0,27.8585,27.8976,27.8097,27.8194,141100.0
2015-02-09 12:05:00,28.45,28.5,28.44,28.49,187000.0,27.8097,27.8585,27.7999,27.8488,187000.0
2015-02-09 12:10:00,28.49,28.51,28.45,28.46,76200.0,27.8488,27.8683,27.8097,27.8194,76200.0
2015-02-09 12:15:00,28.46,28.49,28.44,28.46,109700.0,27.8194,27.8488,27.7999,27.8194,109700.0
2015-02-09 12:20:00,28.47,28.47,28.43,28.44,199100.0,27.8292,27.8292,27.7901,27.7999,199100.0
2015-02-09 12:25:00,28.43,28.46,28.43,28.46,116700.0,27.7901,27.8194,27.7901,27.8194,116700.0
2015-02-09 12:30:00,28.46,28.51,28.45,28.5,290600.0,27.8194,27.8683,27.8097,27.8585,290600.0
2015-02-09 12:35:00,28.5,28.54,28.48,28.54,87600.0,27.8585,27.8976,27.839,27.8976,87600.0
2015-02-09 12:40:00,28.53,28.54,28.51,28.52,106400.0,27.8879,27.8976,27.8683,27.8781,106400.0
2015-02-09 12:45:00,28.52,28.55,28.51,28.54,65900.0,27.8781,27.9074,27.8683,27.8976,65900.0
2015-02-09 12:50:00,28.55,28.55,28.51,28.51,108800.0,27.9074,27.9074,27.8683,27.8683,108800.0
2015-02-09 12:55:00,28.52,28.54,28.48,28.51,102300.0,27.8781,27.8976,27.839,27.8683,102300.0
2015-02-09 13:00:00,28.51,28.55,28.49,28.51,119100.0,27.8683,27.9074,27.8488,27.8683,119100.0
2015-02-09 13:05:00,28.52,28.56,28.51,28.53,127700.0,27.8781,27.9172,27.8683,27.8879,127700.0
2015-02-09 13:10:00,28.52,28.55,28.5,28.5,174600.0,27.8781,27.9074,27.8585,27.8585,174600.0
2015-02-09 13:15:00,28.49,28.51,28.48,28.49,177600.0,27.8488,27.8683,27.839,27.8488,177600.0
2015-02-09 13:20:00,28.5,28.52,28.49,28.51,228600.0,27.8585,27.8781,27.8488,27.8683,228600.0
2015-02-09 13:25:00,28.51,28.55,28.49,28.51,127400.0,27.8683,27.9074,27.8488,27.8683,127400.0
2015-02-09 13:30:00,28.5,28.55,28.48,28.54,193600.0,27.8585,27.9074,27.839,27.8976,193600.0
2015-02-09 13:35:00,28.55,28.57,28.54,28.55,134900.0,27.9074,27.927,27.8976,27.9074,134900.0
2015-02-09 13:40:00,28.55,28.59,28.52,28.53,123700.0,27.9074,27.9465,27.8781,27.8879,123700.0
2015-02-09 13:45:00,28.53,28.57,28.5,28.51,114600.0,27.8879,27.927,27.8585,27.8683,114600.0
2015-02-09 13:50:00,28.51,28.53,28.49,28.52,101000.0,27.8683,27.8879,27.8488,27.8781,101000.0
2015-02-09 13:55:00,28.52,28.52,28.47,28.48,127900.0,27.8781,27.8781,27.8292,27.839,127900.0
2015-02-09 14:00:00,28.48,28.5,28.45,28.49,109700.0,27.839,27.8585,27.8097,27.8488,109700.0
2015-02-09 14:05:00,28.49,28.49,28.42,28.44,187500.0,27.8488,27.8488,27.7803,27.7999,187500.0
2015-02-09 14:10:00,28.44,28.45,28.4,28.4,124800.0,27.7999,27.8097,27.7608,27.7608,124800.0
2015-02-09 14:15:00,28.41,28.41,28.32,28.34,335800.0,27.7706,27.7706,27.6826,27.7021,335800.0
2015-02-09 14:20:00,28.35,28.4,28.34,28.36,120200.0,27.7119,27.7608,27.7021,27.7217,120200.0
2015-02-09 14:25:00,28.37,28.44,28.35,28.42,170900.0,27.7315,27.7999,27.7119,27.7803,170900.0
2015-02-09 14:30:00,28.42,28.46,28.42,28.44,110300.0,27.7803,27.8194,27.7803,27.7999,110300.0
2015-02-09 14:35:00,28.44,28.5,28.43,28.49,126400.0,27.7999,27.8585,27.7901,27.8488,126400.0
2015-02-09 14:40:00,28.49,28.5,28.42,28.43,163700.0,27.8488,27.8585,27.7803,27.7901,163700.0
2015-02-09 14:45:00,28.44,28.44,28.36,28.38,111900.0,27.7999,27.7999,27.7217,27.7412,111900.0
2015-02-09 14:50:00,28.39,28.43,28.38,28.41,164000.0,27.751,27.7901,27.7412,27.7706,164000.0
2015-02-09 14:55:00,28.41,28.49,28.4,28.45,272400.0,27.7706,27.8488,27.7608,27.8097,272400.0
2015-02-09 15:00:00,28.46,28.47,28.4,28.41,257800.0,27.8194,27.8292,27.7608,27.7706,257800.0
2015-02-09 15:05:00,28.41,28.47,28.39,28.46,270700.0,27.7706,27.8292,27.751,27.8194,270700.0
2015-02-09 15:10:00,28.47,28.49,28.45,28.46,201900.0,27.8292,27.8488,27.8097,27.8194,201900.0
2015-02-09 15:15:00,28.45,28.46,28.36,28.36,240800.0,27.8097,27.8194,27.7217,27.7217,240800.0
2015-02-09 15:20:00,28.37,28.41,28.34,28.4,298300.0,27.7315,27.7706,27.7021,27.7608,298300.0
2015-02-09 15:25:00,28.39,28.41,28.35,28.38,293300.0,27.751,27.7706,27.7119,27.7412,293300.0
2015-02-09 15:30:00,28.39,28.39,28.32,28.37,251200.0,27.751,27.751,27.6826,27.7315,251200.0
2015-02-09 15:35:00,28.37,28.4,28.32,28.38,301900.0,27.7315,27.7608,27.6826,27.7412,301900.0
2015-02-09 15:40:00,28.38,28.45,28.36,28.44,311500.0,27.7412,27.8097,27.7217,27.7999,311500.0
2015-02-09 15:45:00,28.45,28.46,28.41,28.44,389400.0,27.8097,27.8194,27.7706,27.7999,389400.0
2015-02-09 15:50:00,28.43,28.44,28.37,28.39,446700.0,27.7901,27.7999,27.7315,27.751,446700.0
2015-02-09 15:55:00,28.39,28.41,28.33,28.34,629100.0,27.751,27.7706,27.6924,27.7021,629100.0
2015-02-10 09:30:00,29.06,29.39,29.06,29.17,1308600.0,28.4059,28.7285,28.4059,28.5135,1308600.0
2015-02-10 09:35:00,29.17,29.36,29.0,29.35,811800.0,28.5135,28.6992,28.3473,28.6894,811800.0
2015-02-10 09:40:00,29.34,29.69,29.28,29.53,1057700.0,28.6796,29.0218,28.621,28.8654,1057700.0
2015-02-10 09:45:00,29.53,29.67,29.5,29.54,660800.0,28.8654,29.0022,28.836,28.8751,660800.0
2015-02-10 09:50:00,29.53,29.62,29.51,29.56,372300.0,28.8654,28.9533,28.8458,28.8947,372300.0
2015-02-10 09:55:00,29.56,29.66,29.55,29.6,586000.0,28.8947,28.9924,28.8849,28.9338,586000.0
2015-02-10 10:00:00,29.6,29.63,29.57,29.62,437100.0,28.9338,28.9631,28.9045,28.9533,437100.0
2015-02-10 10:05:00,29.61,29.66,29.59,29.64,451800.0,28.9436,28.9924,28.924,28.9729,451800.0
2015-02-10 10:10:00,29.64,29.84,29.63,29.8,811500.0,28.9729,29.1684,28.9631,29.1293,811500.0
2015-02-10 10:15:00,29.8,29.84,29.75,29.78,311800.0,29.1293,29.1684,29.0804,29.1097,311800.0
2015-02-10 10:20:00,29.77,29.79,29.71,29.74,270200.0,29.1,29.1195,29.0413,29.0706,270200.0
2015-02-10 10:25:00,29.74,29.79,29.67,29.79,620900.0,29.0706,29.1195,29.0022,29.1195,620900.0
2015-02-10 10:30:00,29.79,29.8,29.68,29.71,342500.0,29.1195,29.1293,29.012,29.0413,342500.0
2015-02-10 10:35:00,29.72,29.75,29.71,29.75,221900.0,29.0511,29.0804,29.0413,29.0804,221900.0
2015-02-10 10:40:00,29.75,29.9,29.74,29.86,562000.0,29.0804,29.227,29.0706,29.1879,562000.0
2015-02-10 10:45:00,29.86,29.86,29.66,29.71,349400.0,29.1879,29.1879,28.9924,29.0413,349400.0
2015-02-10 10:50:00,29.71,29.81,29.7,29.78,295200.0,29.0413,29.1391,29.0315,29.1097,295200.0
2015-02-10 10:55:00,29.79,29.88,29.78,29.87,478000.0,29.1195,29.2075,29.1097,29.1977,478000.0
2015-02-10 11:00:00,29.88,29.98,29.87,29.94,744200.0,29.2075,29.3052,29.1977,29.2661,744200.0
2015-02-10 11:05:00,29.94,29.97,29.89,29.95,353400.0,29.2661,29.2955,29.2173,29.2759,353400.0
2015-02-10 11:10:00,29.95,29.96,29.94,29.95,262100.0,29.2759,29.2857,29.2661,29.2759,262100.0
2015-02-10 11:15:00,29.95,29.98,29.94,29.95,298200.0,29.2759,29.3052,29.2661,29.2759,298200.0
2015-02-10 11:20:00,29.96,30.1,29.95,30.08,776500.0,29.2857,29.4225,29.2759,29.403,776500.0
2015-02-10 11:25:00,30.07,30.18,30.06,30.17,688200.0,29.3932,29.5007,29.3834,29.491,688200.0
2015-02-10 11:30:00,30.17,30.2,30.07,30.09,743000.0,29.491,29.5203,29.3932,29.4128,743000.0
2015-02-10 11:35:00,30.1,30.2,30.09,30.15,381900.0,29.4225,29.5203,29.4128,29.4714,381900.0
2015-02-10 11:40:00,30.15,30.29,30.14,30.28,333400.0,29.4714,29.6082,29.4616,29.5985,333400.0
2015-02-10 11:45:00,30.28,30.45,30.27,30.28,1042400.0,29.5985,29.7646,29.5887,29.5985,1042400.0
2015-02-10 11:50:00,30.28,30.29,30.24,30.26,292700.0,29.5985,29.6082,29.5594,29.5789,292700.0
2015-02-10 11:55:00,30.26,30.27,30.18,30.19,314400.0,29.5789,29.5887,29.5007,29.5105,314400.0
2015-02-10 12:00:00,30.19,30.27,30.13,30.14,314400.0,29.5105,29.5887,29.4519,29.4616,314400.0
2015-02-10 12:05:00,30.14,30.18,30.14,30.15,292500.0,29.4616,29.5007,29.4616,29.4714,292500.0
2015-02-10 12:10:00,30.15,30.25,30.14,30.21,435200.0,29.4714,29.5692,29.4616,29.5301,435200.0
2015-02-10 12:15:00,30.21,30.25,30.19,30.24,251600.0,29.5301,29.5692,29.5105,29.5594,251600.0
2015-02-10 12:20:00,30.24,30.24,30.19,30.21,154200.0,29.5594,29.5594,29.5105,29.5301,154200.0
2015-02-10 12:25:00,30.22,30.28,30.21,30.26,285000.0,29.5398,29.5985,29.5301,29.5789,285000.0
2015-02-10 12:30:00,30.25,30.33,30.24,30.31,349700.0,29.5692,29.6473,29.5594,29.6278,349700.0
2015-02-10 12:35:00,30.32,30.44,30.3,30.44,304700.0,29.6376,29.7549,29.618,29.7549,304700.0
2015-02-10 12:40:00,30.43,30.48,30.39,30.48,346300.0,29.7451,29.794,29.706,29.794,346300.0
2015-02-10 12:45:00,30.48,30.48,30.34,30.42,397100.0,29.794,29.794,29.6571,29.7353,397100.0
2015-02-10 12:50:00,30.42,30.42,30.36,30.37,149300.0,29.7353,29.7353,29.6767,29.6864,149300.0
2015-02-10 12:55:00,30.37,30.38,30.32,30.32,235800.0,29.6864,29.6962,29.6376,29.6376,235800.0
2015-02-10 13:00:00,30.32,30.33,30.22,30.24,413500.0,29.6376,29.6473,29.5398,29.5594,413500.0
2015-02-10 13:05:00,30.23,30.3,30.23,30.27,175200.0,29.5496,29.618,29.5496,29.5887,175200.0
2015-02-10 13:10:00,30.26,30.37,30.25,30.37,265700.0,29.5789,29.6864,29.5692,29.6864,265700.0
2015-02-10 13:15:00,30.37,30.38,30.34,30.38,168500.0,29.6864,29.6962,29.6571,29.6962,168500.0
2015-02-10 13:20:00,30.38,30.38,30.27,30.28,226500.0,29.6962,29.6962,29.5887,29.5985,226500.0
2015-02-10 13:25:00,30.28,30.31,30.24,30.25,201200.0,29.5985,29.6278,29.5594,29.5692,201200.0
2015-02-10 13:30:00,30.24,30.32,30.24,30.3,269500.0,29.5594,29.6376,29.5594,29.618,269500.0
2015-02-10 13:35:00,30.3,30.36,30.29,30.35,250600.0,29.618,29.6767,29.6082,29.6669,250600.0
2015-02-10 13:40:00,30.35,30.38,30.32,30.32,227600.0,29.6669,29.6962,29.6376,29.6376,227600.0
2015-02-10 13:45:00,30.33,30.43,30.32,30.43,179900.0,29.6473,29.7451,29.6376,29.7451,179900.0
2015-02-10 13:50:00,30.43,30.44,30.31,30.32,555800.0,29.7451,29.7549,29.6278,29.6376,555800.0
2015-02-10 13:55:00,30.31,30.32,30.26,30.26,365800.0,29.6278,29.6376,29.5789,29.5789,365800.0
2015-02-10 14:00:00,30.26,30.28,30.26,30.27,270200.0,29.5789,29.5985,29.5789,29.5887,270200.0
2015-02-10 14:05:00,30.27,30.29,30.26,30.28,211700.0,29.5887,29.6082,29.5789,29.5985,211700.0
2015-02-10 14:10:00,30.27,30.31,30.27,30.3,207900.0,29.5887,29.6278,29.5887,29.618,207900.0
2015-02-10 14:15:00,30.3,30.31,30.28,30.29,291100.0,29.618,29.6278,29.5985,29.6082,291100.0
2015-02-10 14:20:00,30.3,30.38,30.29,30.37,299300.0,29.618,29.6962,29.6082,29.6864,299300.0
2015-02-10 14:25:00,30.37,30.45,30.37,30.45,278600.0,29.6864,29.7646,29.6864,29.7646,278600.0
2015-02-10 14:30:00,30.44,30.59,30.44,30.57,598300.0,29.7549,29.9015,29.7549,29.8819,598300.0
2015-02-10 14:35:00,30.58,30.67,30.55,30.66,453000.0,29.8917,29.9797,29.8624,29.9699,453000.0
2015-02-10 14:40:00,30.65,30.8,30.65,30.74,748600.0,29.9601,30.1068,29.9601,30.0481,748600.0
2015-02-10 14:45:00,30.74,30.78,30.65,30.75,389700.0,30.0481,30.0872,29.9601,30.0579,389700.0
2015-02-10 14:50:00,30.76,30.87,30.75,30.78,626200.0,30.0677,30.1752,30.0579,30.0872,626200.0
2015-02-10 14:55:00,30.78,30.94,30.77,30.93,725500.0,30.0872,30.2436,30.0774,30.2338,725500.0
2015-02-10 15:00:00,30.93,30.94,30.88,30.89,630100.0,30.2338,30.2436,30.185,30.1947,630100.0
2015-02-10 15:05:00,30.89,31.04,30.87,31.03,890700.0,30.1947,30.3414,30.1752,30.3316,890700.0
2015-02-10 15:10:00,31.02,31.09,30.97,31.07,500000.0,30.3218,30.3902,30.2729,30.3707,500000.0
2015-02-10 15:15:00,31.07,31.11,31.0,31.04,532100.0,30.3707,30.4098,30.3023,30.3414,532100.0
2015-02-10 15:20:00,31.04,31.12,31.0,31.01,706000.0,30.3414,30.4196,30.3023,30.312,706000.0
2015-02-10 15:25:00,31.01,31.02,30.94,30.98,847200.0,30.312,30.3218,30.2436,30.2827,847200.0
2015-02-10 15:30:00,30.98,30.99,30.85,30.89,753300.0,30.2827,30.2925,30.1556,30.1947,753300.0
2015-02-10 15:35:00,30.89,30.97,30.86,30.93,914200.0,30.1947,30.2729,30.1654,30.2338,914200.0
2015-02-10 15:40:00,30.93,31.11,30.91,31.1,955400.0,30.2338,30.4098,30.2143,30.4,955400.0
2015-02-10 15:45:00,31.1,31.14,31.05,31.1,769900.0,30.4,30.4391,30.3511,30.4,769900.0
2015-02-10 15:50:00,31.09,31.13,31.05,31.09,1660800.0,30.3902,30.4293,30.3511,30.3902,1660800.0
2015-02-10 15:55:00,31.08,31.12,31.03,31.1,1989100.0,30.3805,30.4196,30.3316,30.4,1989100.0
2015-02-11 09:30:00,31.09,31.13,30.9,30.98,1031200.0,30.3902,30.4293,30.2045,30.2827,1031200.0
2015-02-11 09:35:00,30.98,31.07,30.97,31.02,573800.0,30.2827,30.3707,30.2729,30.3218,573800.0
2015-02-11 09:40:00,31.02,31.5,31.01,31.47,1043500.0,30.3218,30.791,30.312,30.7617,1043500.0
2015-02-11 09:45:00,31.47,31.58,31.4,31.46,1146700.0,30.7617,30.8692,30.6933,30.7519,1146700.0
2015-02-11 09:50:00,31.47,31.56,31.4,31.45,670700.0,30.7617,30.8497,30.6933,30.7421,670700.0
2015-02-11 09:55:00,31.45,31.57,31.42,31.57,577300.0,30.7421,30.8594,30.7128,30.8594,577300.0
2015-02-11 10:00:00,31.56,31.56,31.37,31.4,549500.0,30.8497,30.8497,30.6639,30.6933,549500.0
2015-02-11 10:05:00,31.39,31.48,31.29,31.45,588400.0,30.6835,30.7715,30.5857,30.7421,588400.0
2015-02-11 10:10:00,31.46,31.54,31.41,31.46,306400.0,30.7519,30.8301,30.703,30.7519,306400.0
2015-02-11 10:15:00,31.47,31.52,31.42,31.5,316400.0,30.7617,30.8106,30.7128,30.791,316400.0
2015-02-11 10:20:00,31.5,31.51,31.37,31.41,493600.0,30.791,30.8008,30.6639,30.703,493600.0
2015-02-11 10:25:00,31.42,31.44,31.34,31.43,431200.0,30.7128,30.7324,30.6346,30.7226,431200.0
2015-02-11 10:30:00,31.42,31.43,31.33,31.4,381000.0,30.7128,30.7226,30.6248,30.6933,381000.0
2015-02-11 10:35:00,31.39,31.43,31.36,31.36,238400.0,30.6835,30.7226,30.6542,30.6542,238400.0
2015-02-11 10:40:00,31.37,31.41,31.36,31.41,200300.0,30.6639,30.703,30.6542,30.703,200300.0
2015-02-11 10:45:00,31.4,31.5,31.39,31.41,318800.0,30.6933,30.791,30.6835,30.703,318800.0
2015-02-11 10:50:00,31.42,31.46,31.39,31.4,194000.0,30.7128,30.7519,30.6835,30.6933,194000.0
2015-02-11 10:55:00,31.4,31.44,31.35,31.4,268500.0,30.6933,30.7324,30.6444,30.6933,268500.0
2015-02-11 11:00:00,31.39,31.43,31.35,31.38,253100.0,30.6835,30.7226,30.6444,30.6737,253100.0
2015-02-11 11:05:00,31.38,31.4,31.34,31.39,228600.0,30.6737,30.6933,30.6346,30.6835,228600.0
2015-02-11 11:10:00,31.38,31.38,31.34,31.37,271400.0,30.6737,30.6737,30.6346,30.6639,271400.0
2015-02-11 11:15:00,31.36,31.4,31.3,31.33,308400.0,30.6542,30.6933,30.5955,30.6248,308400.0
2015-02-11 11:20:00,31.33,31.33,31.2,31.29,375800.0,30.6248,30.6248,30.4978,30.5857,375800.0
2015-02-11 11:25:00,31.28,31.31,31.25,31.28,168500.0,30.576,30.6053,30.5466,30.576,168500.0
2015-02-11 11:30:00,31.28,31.28,31.2,31.23,197400.0,30.576,30.576,30.4978,30.5271,197400.0
2015-02-11 11:35:00,31.22,31.23,31.11,31.14,391200.0,30.5173,30.5271,30.4098,30.4391,391200.0
2015-02-11 11:40:00,31.13,31.15,31.06,31.1,352300.0,30.4293,30.4489,30.3609,30.4,352300.0
2015-02-11 11:45:00,31.11,31.16,31.09,31.16,312500.0,30.4098,30.4587,30.3902,30.4587,312500.0
2015-02-11 11:50:00,31.16,31.19,31.11,31.13,445900.0,30.4587,30.488,30.4098,30.4293,445900.0
2015-02-11 11:55:00,31.13,31.14,31.05,31.07,267300.0,30.4293,30.4391,30.3511,30.3707,267300.0
2015-02-11 12:00:00,31.07,31.07,30.97,31.0,426000.0,30.3707,30.3707,30.2729,30.3023,426000.0
2015-02-11 12:05:00,30.99,31.12,30.99,31.07,214000.0,30.2925,30.4196,30.2925,30.3707,214000.0
2015-02-11 12:10:00,31.05,31.06,30.99,31.01,160700.0,30.3511,30.3609,30.2925,30.312,160700.0
2015-02-11 12:15:00,31.0,31.05,30.99,31.02,211100.0,30.3023,30.3511,30.2925,30.3218,211100.0
2015-02-11 12:20:00,31.02,31.03,30.86,30.89,389400.0,30.3218,30.3316,30.1654,30.1947,389400.0
2015-02-11 12:25:00,30.89,30.97,30.88,30.9,210100.0,30.1947,30.2729,30.185,30.2045,210100.0
2015-02-11 12:30:00,30.9,31.0,30.89,30.97,172800.0,30.2045,30.3023,30.1947,30.2729,172800.0
2015-02-11 12:35:00,30.98,30.98,30.91,30.94,111800.0,30.2827,30.2827,30.2143,30.2436,111800.0
2015-02-11 12:40:00,30.94,30.95,30.86,30.88,176300.0,30.2436,30.2534,30.1654,30.185,176300.0
2015-02-11 12:45:00,30.88,30.9,30.82,30.89,204900.0,30.185,30.2045,30.1263,30.1947,204900.0
2015-02-11 12:50:00,30.9,30.9,30.77,30.8,212900.0,30.2045,30.2045,30.0774,30.1068,212900.0
2015-02-11 12:55:00,30.8,30.8,30.72,30.75,350000.0,30.1068,30.1068,30.0286,30.0579,350000.0
2015-02-11 13:00:00,30.75,30.77,30.7,30.7,261300.0,30.0579,30.0774,30.009,30.009,261300.0
2015-02-11 13:05:00,30.71,30.72,30.59,30.62,533000.0,30.0188,30.0286,29.9015,29.9308,533000.0
2015-02-11 13:10:00,30.62,30.65,30.45,30.48,790000.0,29.9308,29.9601,29.7646,29.794,790000.0
2015-02-11 13:15:00,30.47,30.66,30.47,30.63,527100.0,29.7842,29.9699,29.7842,29.9406,527100.0
2015-02-11 13:20:00,30.64,30.71,30.62,30.68,183600.0,29.9504,30.0188,29.9308,29.9895,183600.0
2015-02-11 13:25:00,30.68,30.8,30.67,30.77,321200.0,29.9895,30.1068,29.9797,30.0774,321200.0
2015-02-11 13:30:00,30.77,30.79,30.7,30.74,157900.0,30.0774,30.097,30.009,30.0481,157900.0
2015-02-11 13:35:00,30.73,30.78,30.72,30.75,136700.0,30.0383,30.0872,30.0286,30.0579,136700.0
2015-02-11 13:40:00,30.75,30.8,30.74,30.77,170400.0,30.0579,30.1068,30.0481,30.0774,170400.0
2015-02-11 13:45:00,30.77,30.78,30.72,30.72,105400.0,30.0774,30.0872,30.0286,30.0286,105400.0
2015-02-11 13:50:00,30.72,30.75,30.66,30.66,165600.0,30.0286,30.0579,29.9699,29.9699,165600.0
2015-02-11 13:55:00,30.66,30.85,30.61,30.79,313500.0,29.9699,30.1556,29.921,30.097,313500.0
2015-02-11 14:00:00,30.78,30.84,30.73,30.81,191400.0,30.0872,30.1459,30.0383,30.1165,191400.0
2015-02-11 14:05:00,30.82,30.95,30.78,30.93,226800.0,30.1263,30.2534,30.0872,30.2338,226800.0
2015-02-11 14:10:00,30.92,30.93,30.85,30.87,282400.0,30.2241,30.2338,30.1556,30.1752,282400.0
2015-02-11 14:15:00,30.87,30.87,30.79,30.87,178300.0,30.1752,30.1752,30.097,30.1752,178300.0
2015-02-11 14:20:00,30.87,30.97,30.86,30.96,213200.0,30.1752,30.2729,30.1654,30.2632,213200.0
2015-02-11 14:25:00,30.96,30.96,30.86,30.9,170900.0,30.2632,30.2632,30.1654,30.2045,170900.0
2015-02-11 14:30:00,30.9,31.03,30.9,31.02,237600.0,30.2045,30.3316,30.2045,30.3218,237600.0
2015-02-11 14:35:00,31.02,31.03,30.94,30.99,204100.0,30.3218,30.3316,30.2436,30.2925,204100.0
2015-02-11 14:40:00,31.0,31.05,30.96,30.97,181700.0,30.3023,30.3511,30.2632,30.2729,181700.0
2015-02-11 14:45:00,30.97,31.09,30.96,31.04,346300.0,30.2729,30.3902,30.2632,30.3414,346300.0
2015-02-11 14:50:00,31.05,31.05,30.94,30.94,260200.0,30.3511,30.3511,30.2436,30.2436,260200.0
2015-02-11 14:55:00,30.94,30.97,30.91,30.95,196300.0,30.2436,30.2729,30.2143,30.2534,196300.0
2015-02-11 15:00:00,30.94,30.96,30.92,30.94,100800.0,30.2436,30.2632,30.2241,30.2436,100800.0
2015-02-11 15:05:00,30.94,30.98,30.92,30.93,159200.0,30.2436,30.2827,30.2241,30.2338,159200.0
2015-02-11 15:10:00,30.93,30.96,30.91,30.95,111400.0,30.2338,30.2632,30.2143,30.2534,111400.0
2015-02-11 15:15:00,30.96,30.96,30.89,30.93,222000.0,30.2632,30.2632,30.1947,30.2338,222000.0
2015-02-11 15:20:00,30.92,31.03,30.91,31.03,182600.0,30.2241,30.3316,30.2143,30.3316,182600.0
2015-02-11 15:25:00,31.03,31.16,31.03,31.07,486600.0,30.3316,30.4587,30.3316,30.3707,486600.0
2015-02-11 15:30:00,31.07,31.1,30.95,30.98,339500.0,30.3707,30.4,30.2534,30.2827,339500.0
2015-02-11 15:35:00,30.98,31.05,30.97,31.04,264800.0,30.2827,30.3511,30.2729,30.3414,264800.0
2015-02-11 15:40:00,31.04,31.06,30.98,31.02,365400.0,30.3414,30.3609,30.2827,30.3218,365400.0
2015-02-11 15:45:00,31.01,31.02,30.94,30.95,453200.0,30.312,30.3218,30.2436,30.2534,453200.0
2015-02-11 15:50:00,30.95,31.0,30.94,30.99,291400.0,30.2534,30.3023,30.2436,30.2925,291400.0
2015-02-11 15:55:00,30.99,31.04,30.99,31.02,675700.0,30.2925,30.3414,30.2925,30.3218,675700.0
2015-02-12 09:30:00,31.06,31.2,31.0,31.03,467900.0,30.3609,30.4978,30.3023,30.3316,467900.0
2015-02-12 09:35:00,31.04,31.25,31.01,31.08,245900.0,30.3414,30.5466,30.312,30.3805,245900.0
2015-02-12 09:40:00,31.09,31.15,30.94,30.95,382900.0,30.3902,30.4489,30.2436,30.2534,382900.0
2015-02-12 09:45:00,30.95,31.0,30.95,30.96,193400.0,30.2534,30.3023,30.2534,30.2632,193400.0
2015-02-12 09:50:00,30.97,31.11,30.96,31.11,114500.0,30.2729,30.4098,30.2632,30.4098,114500.0
2015-02-12 09:55:00,31.11,31.23,31.05,31.06,338600.0,30.4098,30.5271,30.3511,30.3609,338600.0
2015-02-12 10:00:00,31.06,31.11,31.05,31.08,240400.0,30.3609,30.4098,30.3511,30.3805,240400.0
2015-02-12 10:05:00,31.07,31.12,31.05,31.12,231500.0,30.3707,30.4196,30.3511,30.4196,231500.0
2015-02-12 10:10:00,31.12,31.14,31.07,31.11,160500.0,30.4196,30.4391,30.3707,30.4098,160500.0
2015-02-12 10:15:00,31.11,31.12,31.08,31.09,97500.0,30.4098,30.4196,30.3805,30.3902,97500.0
2015-02-12 10:20:00,31.09,31.14,31.08,31.11,292700.0,30.3902,30.4391,30.3805,30.4098,292700.0
2015-02-12 10:25:00,31.11,31.21,31.1,31.17,224500.0,30.4098,30.5075,30.4,30.4684,224500.0
2015-02-12 10:30:00,31.17,31.21,31.13,31.19,287400.0,30.4684,30.5075,30.4293,30.488,287400.0
2015-02-12 10:35:00,31.19,31.29,31.17,31.27,429600.0,30.488,30.5857,30.4684,30.5662,429600.0
2015-02-12 10:40:00,31.26,31.32,31.24,31.32,173300.0,30.5564,30.6151,30.5369,30.6151,173300.0
2015-02-12 10:45:00,31.32,31.32,31.25,31.26,130700.0,30.6151,30.6151,30.5466,30.5564,130700.0
2015-02-12 10:50:00,31.26,31.28,31.19,31.2,162800.0,30.5564,30.576,30.488,30.4978,162800.0
2015-02-12 10:55:00,31.2,31.25,31.2,31.23,120300.0,30.4978,30.5466,30.4978,30.5271,120300.0
2015-02-12 11:00:00,31.23,31.26,31.19,31.26,157600.0,30.5271,30.5564,30.488,30.5564,157600.0
2015-02-12 11:05:00,31.27,31.34,31.26,31.29,217500.0,30.5662,30.6346,30.5564,30.5857,217500.0
2015-02-12 11:10:00,31.28,31.31,31.25,31.28,125800.0,30.576,30.6053,30.5466,30.576,125800.0
2015-02-12 11:15:00,31.27,31.34,31.25,31.3,163300.0,30.5662,30.6346,30.5466,30.5955,163300.0
2015-02-12 11:20:00,31.3,31.32,31.25,31.26,147000.0,30.5955,30.6151,30.5466,30.5564,147000.0
2015-02-12 11:25:00,31.26,31.3,31.23,31.29,71400.0,30.5564,30.5955,30.5271,30.5857,71400.0
2015-02-12 11:30:00,31.29,31.34,31.27,31.31,187100.0,30.5857,30.6346,30.5662,30.6053,187100.0
2015-02-12 11:35:00,31.3,31.44,31.3,31.43,328800.0,30.5955,30.7324,30.5955,30.7226,328800.0
2015-02-12 11:40:00,31.43,31.46,31.41,31.43,191500.0,30.7226,30.7519,30.703,30.7226,191500.0
2015-02-12 11:45:00,31.43,31.44,31.4,31.44,114000.0,30.7226,30.7324,30.6933,30.7324,114000.0
2015-02-12 11:50:00,31.44,31.46,31.42,31.42,125300.0,30.7324,30.7519,30.7128,30.7128,125300.0
2015-02-12 11:55:00,31.43,31.45,31.41,31.44,122800.0,30.7226,30.7421,30.703,30.7324,122800.0
2015-02-12 12:00:00,31.45,31.5,31.42,31.49,157300.0,30.7421,30.791,30.7128,30.7812,157300.0
2015-02-12 12:05:00,31.49,31.57,31.47,31.57,290300.0,30.7812,30.8594,30.7617,30.8594,290300.0
2015-02-12 12:10:00,31.56,31.67,31.56,31.63,500800.0,30.8497,30.9572,30.8497,30.9181,500800.0
2015-02-12 12:15:00,31.63,31.65,31.61,31.65,259600.0,30.9181,30.9376,30.8985,30.9376,259600.0
2015-02-12 12:20:00,31.64,31.69,31.62,31.66,248800.0,30.9279,30.9767,30.9083,30.9474,248800.0
2015-02-12 12:25:00,31.67,31.67,31.58,31.67,272300.0,30.9572,30.9572,30.8692,30.9572,272300.0
2015-02-12 12:30:00,31.66,31.79,31.66,31.76,719600.0,30.9474,31.0745,30.9474,31.0452,719600.0
2015-02-12 12:35:00,31.75,31.85,31.72,31.82,394700.0,31.0354,31.1331,31.0061,31.1038,394700.0
2015-02-12 12:40:00,31.82,31.87,31.74,31.82,441600.0,31.1038,31.1527,31.0256,31.1038,441600.0
2015-02-12 12:45:00,31.82,31.9,31.81,31.87,496400.0,31.1038,31.182,31.094,31.1527,496400.0
2015-02-12 12:50:00,31.88,31.93,31.84,31.87,460800.0,31.1625,31.2113,31.1234,31.1527,460800.0
2015-02-12 12:55:00,31.87,31.91,31.85,31.85,205200.0,31.1527,31.1918,31.1331,31.1331,205200.0
2015-02-12 13:00:00,31.86,31.9,31.77,31.89,308600.0,31.1429,31.182,31.0549,31.1722,308600.0
2015-02-12 13:05:00,31.89,31.94,31.89,31.91,196600.0,31.1722,31.2211,31.1722,31.1918,196600.0
2015-02-12 13:10:00,31.9,31.95,31.9,31.93,275000.0,31.182,31.2309,31.182,31.2113,275000.0
2015-02-12 13:15:00,31.93,31.95,31.87,31.94,258800.0,31.2113,31.2309,31.1527,31.2211,258800.0
2015-02-12 13:20:00,31.93,32.04,31.89,31.93,749000.0,31.2113,31.3189,31.1722,31.2113,749000.0
2015-02-12 13:25:00,31.94,31.96,31.87,31.93,200000.0,31.2211,31.2407,31.1527,31.2113,200000.0
2015-02-12 13:30:00,31.93,31.95,31.9,31.9,459500.0,31.2113,31.2309,31.182,31.182,459500.0
2015-02-12 13:35:00,31.9,31.94,31.9,31.91,145400.0,31.182,31.2211,31.182,31.1918,145400.0
2015-02-12 13:40:00,31.92,31.93,31.89,31.9,183600.0,31.2016,31.2113,31.1722,31.182,183600.0
2015-02-12 13:45:00,31.89,31.91,31.8,31.81,381300.0,31.1722,31.1918,31.0843,31.094,381300.0
2015-02-12 13:50:00,31.81,31.84,31.78,31.79,255300.0,31.094,31.1234,31.0647,31.0745,255300.0
2015-02-12 13:55:00,31.79,31.91,31.77,31.91,241300.0,31.0745,31.1918,31.0549,31.1918,241300.0
2015-02-12 14:00:00,31.9,31.93,31.81,31.83,210200.0,31.182,31.2113,31.094,31.1136,210200.0
2015-02-12 14:05:00,31.83,31.89,31.82,31.88,98800.0,31.1136,31.1722,31.1038,31.1625,98800.0
2015-02-12 14:10:00,31.88,31.94,31.86,31.9,109300.0,31.1625,31.2211,31.1429,31.182,109300.0
2015-02-12 14:15:00,31.9,31.92,31.86,31.89,139800.0,31.182,31.2016,31.1429,31.1722,139800.0
2015-02-12 14:20:00,31.88,31.94,31.86,31.94,163100.0,31.1625,31.2211,31.1429,31.2211,163100.0
2015-02-12 14:25:00,31.93,31.96,31.89,31.9,302700.0,31.2113,31.2407,31.1722,31.182,302700.0
2015-02-12 14:30:00,31.89,31.91,31.8,31.82,175500.0,31.1722,31.1918,31.0843,31.1038,175500.0
2015-02-12 14:35:00,31.82,31.88,31.81,31.86,123900.0,31.1038,31.1625,31.094,31.1429,123900.0
2015-02-12 14:40:00,31.86,31.88,31.79,31.87,269400.0,31.1429,31.1625,31.0745,31.1527,269400.0
2015-02-12 14:45:00,31.88,31.91,31.86,31.88,261200.0,31.1625,31.1918,31.1429,31.1625,261200.0
2015-02-12 14:50:00,31.88,31.92,31.87,31.89,273900.0,31.1625,31.2016,31.1527,31.1722,273900.0
2015-02-12 14:55:00,31.88,31.89,31.85,31.85,157500.0,31.1625,31.1722,31.1331,31.1331,157500.0
2015-02-12 15:00:00,31.86,31.88,31.82,31.83,263400.0,31.1429,31.1625,31.1038,31.1136,263400.0
2015-02-12 15:05:00,31.83,31.93,31.83,31.92,206600.0,31.1136,31.2113,31.1136,31.2016,206600.0
2015-02-12 15:10:00,31.92,31.96,31.9,31.93,187800.0,31.2016,31.2407,31.182,31.2113,187800.0
2015-02-12 15:15:00,31.93,31.97,31.9,31.96,528500.0,31.2113,31.2504,31.182,31.2407,528500.0
2015-02-12 15:20:00,31.96,32.02,31.96,32.01,417700.0,31.2407,31.2993,31.2407,31.2895,417700.0
2015-02-12 15:25:00,32.0,32.02,31.95,31.96,301600.0,31.2798,31.2993,31.2309,31.2407,301600.0
2015-02-12 15:30:00,31.97,32.01,31.93,31.96,475200.0,31.2504,31.2895,31.2113,31.2407,475200.0
2015-02-12 15:35:00,31.96,32.02,31.96,31.99,363500.0,31.2407,31.2993,31.2407,31.27,363500.0
2015-02-12 15:40:00,31.99,32.05,31.99,32.01,395600.0,31.27,31.3286,31.27,31.2895,395600.0
2015-02-12 15:45:00,32.01,32.04,32.0,32.01,423100.0,31.2895,31.3189,31.2798,31.2895,423100.0
2015-02-12 15:50:00,32.01,32.02,31.94,31.96,593100.0,31.2895,31.2993,31.2211,31.2407,593100.0
2015-02-12 15:55:00,31.95,31.96,31.93,31.95,894100.0,31.2309,31.2407,31.2113,31.2309,894100.0
2015-02-13 09:30:00,32.21,32.4,32.16,32.37,732800.0,31.485,31.6708,31.4362,31.6414,732800.0
2015-02-13 09:35:00,32.36,32.38,32.25,32.25,387500.0,31.6317,31.6512,31.5241,31.5241,387500.0
2015-02-13 09:40:00,32.25,32.25,31.96,32.1,488700.0,31.5241,31.5241,31.2407,31.3775,488700.0
2015-02-13 09:45:00,32.1,32.17,32.08,32.12,246300.0,31.3775,31.4459,31.358,31.3971,246300.0
2015-02-13 09:50:00,32.12,32.13,31.96,31.97,352300.0,31.3971,31.4068,31.2407,31.2504,352300.0
2015-02-13 09:55:00,31.97,32.07,31.96,32.03,166900.0,31.2504,31.3482,31.2407,31.3091,166900.0
2015-02-13 10:00:00,32.03,32.07,31.8,31.84,352700.0,31.3091,31.3482,31.0843,31.1234,352700.0
2015-02-13 10:05:00,31.84,31.93,31.7,31.74,379100.0,31.1234,31.2113,30.9865,31.0256,379100.0
2015-02-13 10:10:00,31.73,31.77,31.7,31.73,295600.0,31.0158,31.0549,30.9865,31.0158,295600.0
2015-02-13 10:15:00,31.72,31.75,31.65,31.67,278400.0,31.0061,31.0354,30.9376,30.9572,278400.0
2015-02-13 10:20:00,31.66,31.66,31.53,31.55,369000.0,30.9474,30.9474,30.8203,30.8399,369000.0
2015-02-13 10:25:00,31.55,31.55,31.47,31.51,606300.0,30.8399,30.8399,30.7617,30.8008,606300.0
2015-02-13 10:30:00,31.51,31.57,31.39,31.41,485300.0,30.8008,30.8594,30.6835,30.703,485300.0
2015-02-13 10:35:00,31.4,31.47,31.34,31.47,465800.0,30.6933,30.7617,30.6346,30.7617,465800.0
2015-02-13 10:40:00,31.47,31.5,31.44,31.46,278400.0,30.7617,30.791,30.7324,30.7519,278400.0
2015-02-13 10:45:00,31.45,31.46,31.39,31.4,190300.0,30.7421,30.7519,30.6835,30.6933,190300.0
2015-02-13 10:50:00,31.4,31.44,31.34,31.36,281200.0,30.6933,30.7324,30.6346,30.6542,281200.0
2015-02-13 10:55:00,31.37,31.43,31.34,31.34,268200.0,30.6639,30.7226,30.6346,30.6346,268200.0
2015-02-13 11:00:00,31.35,31.45,31.34,31.4,141200.0,30.6444,30.7421,30.6346,30.6933,141200.0
2015-02-13 11:05:00,31.41,31.52,31.4,31.52,191000.0,30.703,30.8106,30.6933,30.8106,191000.0
2015-02-13 11:10:00,31.52,31.58,31.51,31.57,291700.0,30.8106,30.8692,30.8008,30.8594,291700.0
2015-02-13 11:15:00,31.56,31.72,31.53,31.72,485300.0,30.8497,31.0061,30.8203,31.0061,485300.0
2015-02-13 11:20:00,31.72,31.73,31.62,31.65,168200.0,31.0061,31.0158,30.9083,30.9376,168200.0
2015-02-13 11:25:00,31.65,31.65,31.56,31.62,156800.0,30.9376,30.9376,30.8497,30.9083,156800.0
2015-02-13 11:30:00,31.62,31.64,31.57,31.62,109200.0,30.9083,30.9279,30.8594,30.9083,109200.0
2015-02-13 11:35:00,31.62,31.69,31.61,31.68,111900.0,30.9083,30.9767,30.8985,30.967,111900.0
2015-02-13 11:40:00,31.68,31.69,31.62,31.66,89000.0,30.967,30.9767,30.9083,30.9474,89000.0
2015-02-13 11:45:00,31.65,31.82,31.65,31.81,408900.0,30.9376,31.1038,30.9376,31.094,408900.0
2015-02-13 11:50:00,31.8,31.81,31.7,31.73,109100.0,31.0843,31.094,30.9865,31.0158,109100.0
2015-02-13 11:55:00,31.73,31.76,31.7,31.73,94400.0,31.0158,31.0452,30.9865,31.0158,94400.0
2015-02-13 12:00:00,31.72,31.76,31.72,31.72,75300.0,31.0061,31.0452,31.0061,31.0061,75300.0
2015-02-13 12:05:00,31.73,31.8,31.72,31.78,123000.0,31.0158,31.0843,31.0061,31.0647,123000.0
2015-02-13 12:10:00,31.77,31.79,31.75,31.76,53500.0,31.0549,31.0745,31.0354,31.0452,53500.0
2015-02-13 12:15:00,31.76,31.77,31.69,31.71,145900.0,31.0452,31.0549,30.9767,30.9963,145900.0
2015-02-13 12:20:00,31.7,31.71,31.64,31.7,108700.0,30.9865,30.9963,30.9279,30.9865,108700.0
2015-02-13 12:25:00,31.7,31.7,31.66,31.68,69400.0,30.9865,30.9865,30.9474,30.967,69400.0
2015-02-13 12:30:00,31.69,31.73,31.68,31.7,100100.0,30.9767,31.0158,30.967,30.9865,100100.0
2015-02-13 12:35:00,31.7,31.71,31.65,31.67,78200.0,30.9865,30.9963,30.9376,30.9572,78200.0
2015-02-13 12:40:00,31.68,31.69,31.65,31.69,76200.0,30.967,30.9767,30.9376,30.9767,76200.0
2015-02-13 12:45:00,31.68,31.73,31.67,31.73,77200.0,30.967,31.0158,30.9572,31.0158,77200.0
2015-02-13 12:50:00,31.72,31.8,31.72,31.78,106800.0,31.0061,31.0843,31.0061,31.0647,106800.0
2015-02-13 12:55:00,31.78,31.78,31.71,31.75,44600.0,31.0647,31.0647,30.9963,31.0354,44600.0
2015-02-13 13:00:00,31.75,31.79,31.73,31.76,56800.0,31.0354,31.0745,31.0158,31.0452,56800.0
2015-02-13 13:05:00,31.77,31.79,31.74,31.74,55900.0,31.0549,31.0745,31.0256,31.0256,55900.0
2015-02-13 13:10:00,31.75,31.76,31.73,31.73,38400.0,31.0354,31.0452,31.0158,31.0158,38400.0
2015-02-13 13:15:00,31.72,31.73,31.7,31.71,37400.0,31.0061,31.0158,30.9865,30.9963,37400.0
2015-02-13 13:20:00,31.7,31.71,31.65,31.65,82500.0,30.9865,30.9963,30.9376,30.9376,82500.0
2015-02-13 13:25:00,31.65,31.66,31.6,31.62,167600.0,30.9376,30.9474,30.8888,30.9083,167600.0
2015-02-13 13:30:00,31.62,31.65,31.62,31.64,96400.0,30.9083,30.9376,30.9083,30.9279,96400.0
2015-02-13 13:35:00,31.63,31.64,31.58,31.62,152400.0,30.9181,30.9279,30.8692,30.9083,152400.0
2015-02-13 13:40:00,31.62,31.65,31.59,31.65,157500.0,30.9083,30.9376,30.879,30.9376,157500.0
2015-02-13 13:45:00,31.65,31.73,31.64,31.69,212200.0,30.9376,31.0158,30.9279,30.9767,212200.0
2015-02-13 13:50:00,31.69,31.79,31.68,31.73,164500.0,30.9767,31.0745,30.967,31.0158,164500.0
2015-02-13 13:55:00,31.73,31.75,31.66,31.68,107300.0,31.0158,31.0354,30.9474,30.967,107300.0
2015-02-13 14:00:00,31.68,31.74,31.67,31.74,82800.0,30.967,31.0256,30.9572,31.0256,82800.0
2015-02-13 14:05:00,31.73,31.79,31.7,31.71,88700.0,31.0158,31.0745,30.9865,30.9963,88700.0
2015-02-13 14:10:00,31.71,31.72,31.65,31.68,39300.0,30.9963,31.0061,30.9376,30.967,39300.0
2015-02-13 14:15:00,31.69,31.71,31.66,31.66,46700.0,30.9767,30.9963,30.9474,30.9474,46700.0
2015-02-13 14:20:00,31.66,31.73,31.65,31.7,68300.0,30.9474,31.0158,30.9376,30.9865,68300.0
2015-02-13 14:25:00,31.7,31.74,31.7,31.71,66400.0,30.9865,31.0256,30.9865,30.9963,66400.0
2015-02-13 14:30:00,31.71,31.72,31.66,31.71,55300.0,30.9963,31.0061,30.9474,30.9963,55300.0
2015-02-13 14:35:00,31.7,31.75,31.69,31.72,79900.0,30.9865,31.0354,30.9767,31.0061,79900.0
2015-02-13 14:40:00,31.71,31.72,31.6,31.6,173300.0,30.9963,31.0061,30.8888,30.8888,173300.0
2015-02-13 14:45:00,31.6,31.71,31.56,31.65,172100.0,30.8888,30.9963,30.8497,30.9376,172100.0
2015-02-13 14:50:00,31.65,31.68,31.64,31.67,54100.0,30.9376,30.967,30.9279,30.9572,54100.0
2015-02-13 14:55:00,31.66,31.71,31.64,31.7,79400.0,30.9474,30.9963,30.9279,30.9865,79400.0
2015-02-13 15:00:00,31.7,31.72,31.66,31.72,59200.0,30.9865,31.0061,30.9474,31.0061,59200.0
2015-02-13 15:05:00,31.71,31.79,31.71,31.75,211800.0,30.9963,31.0745,30.9963,31.0354,211800.0
2015-02-13 15:10:00,31.75,31.82,31.74,31.81,186200.0,31.0354,31.1038,31.0256,31.094,186200.0
2015-02-13 15:15:00,31.81,31.81,31.75,31.77,131400.0,31.094,31.094,31.0354,31.0549,131400.0
2015-02-13 15:20:00,31.77,31.83,31.74,31.8,211800.0,31.0549,31.1136,31.0256,31.0843,211800.0
2015-02-13 15:25:00,31.81,31.84,31.79,31.81,273800.0,31.094,31.1234,31.0745,31.094,273800.0
2015-02-13 15:30:00,31.82,31.86,31.81,31.85,224400.0,31.1038,31.1429,31.094,31.1331,224400.0
2015-02-13 15:35:00,31.85,31.93,31.85,31.9,274900.0,31.1331,31.2113,31.1331,31.182,274900.0
2015-02-13 15:40:00,31.9,31.9,31.8,31.82,208300.0,31.182,31.182,31.0843,31.1038,208300.0
2015-02-13 15:45:00,31.81,31.85,31.79,31.82,192600.0,31.094,31.1331,31.0745,31.1038,192600.0
2015-02-13 15:50:00,31.83,31.9,31.82,31.85,427000.0,31.1136,31.182,31.1038,31.1331,427000.0
2015-02-13 15:55:00,31.85,31.87,31.81,31.85,921400.0,31.1331,31.1527,31.094,31.1331,921400.0
2015-02-17 09:30:00,32.31,32.76,32.22,32.55,1706900.0,31.5828,32.0227,31.4948,31.8174,1706900.0
2015-02-17 09:35:00,32.56,32.64,32.41,32.56,1076000.0,31.8272,31.9054,31.6805,31.8272,1076000.0
2015-02-17 09:40:00,32.57,32.69,32.5,32.68,705200.0,31.8369,31.9542,31.7685,31.9445,705200.0
2015-02-17 09:45:00,32.68,32.84,32.66,32.67,612800.0,31.9445,32.1009,31.9249,31.9347,612800.0
2015-02-17 09:50:00,32.67,32.7,32.54,32.61,469000.0,31.9347,31.964,31.8076,31.876,469000.0
2015-02-17 09:55:00,32.61,32.66,32.59,32.6,279900.0,31.876,31.9249,31.8565,31.8663,279900.0
2015-02-17 10:00:00,32.6,32.67,32.57,32.66,288500.0,31.8663,31.9347,31.8369,31.9249,288500.0
2015-02-17 10:05:00,32.66,32.69,32.63,32.65,291800.0,31.9249,31.9542,31.8956,31.9151,291800.0
2015-02-17 10:10:00,32.65,32.67,32.62,32.64,205100.0,31.9151,31.9347,31.8858,31.9054,205100.0
2015-02-17 10:15:00,32.64,32.66,32.58,32.59,316200.0,31.9054,31.9249,31.8467,31.8565,316200.0
2015-02-17 10:20:00,32.59,32.64,32.58,32.62,121300.0,31.8565,31.9054,31.8467,31.8858,121300.0
2015-02-17 10:25:00,32.62,32.64,32.6,32.63,146000.0,31.8858,31.9054,31.8663,31.8956,146000.0
2015-02-17 10:30:00,32.63,32.68,32.61,32.66,195700.0,31.8956,31.9445,31.876,31.9249,195700.0
2015-02-17 10:35:00,32.66,32.68,32.61,32.63,167900.0,31.9249,31.9445,31.876,31.8956,167900.0
2015-02-17 10:40:00,32.63,32.75,32.62,32.75,261600.0,31.8956,32.0129,31.8858,32.0129,261600.0
2015-02-17 10:45:00,32.75,32.75,32.68,32.72,230100.0,32.0129,32.0129,31.9445,31.9836,230100.0
2015-02-17 10:50:00,32.73,32.74,32.57,32.58,320600.0,31.9933,32.0031,31.8369,31.8467,320600.0
2015-02-17 10:55:00,32.57,32.66,32.57,32.61,172100.0,31.8369,31.9249,31.8369,31.876,172100.0
2015-02-17 11:00:00,32.62,32.62,32.56,32.58,211600.0,31.8858,31.8858,31.8272,31.8467,211600.0
2015-02-17 11:05:00,32.57,32.58,32.5,32.55,257900.0,31.8369,31.8467,31.7685,31.8174,257900.0
2015-02-17 11:10:00,32.55,32.56,32.43,32.43,265500.0,31.8174,31.8272,31.7001,31.7001,265500.0
2015-02-17 11:15:00,32.44,32.5,32.43,32.43,205500.0,31.7099,31.7685,31.7001,31.7001,205500.0
2015-02-17 11:20:00,32.44,32.54,32.43,32.54,169100.0,31.7099,31.8076,31.7001,31.8076,169100.0
2015-02-17 11:25:00,32.55,32.6,32.54,32.55,257100.0,31.8174,31.8663,31.8076,31.8174,257100.0
2015-02-17 11:30:00,32.54,32.57,32.52,32.57,160700.0,31.8076,31.8369,31.7881,31.8369,160700.0
2015-02-17 11:35:00,32.56,32.56,32.48,32.48,155300.0,31.8272,31.8272,31.749,31.749,155300.0
2015-02-17 11:40:00,32.48,32.57,32.46,32.55,222300.0,31.749,31.8369,31.7294,31.8174,222300.0
2015-02-17 11:45:00,32.55,32.63,32.54,32.55,214900.0,31.8174,31.8956,31.8076,31.8174,214900.0
2015-02-17 11:50:00,32.55,32.62,32.53,32.55,129000.0,31.8174,31.8858,31.7978,31.8174,129000.0
2015-02-17 11:55:00,32.55,32.57,32.5,32.52,105000.0,31.8174,31.8369,31.7685,31.7881,105000.0
2015-02-17 12:00:00,32.51,32.52,32.49,32.51,165700.0,31.7783,31.7881,31.7587,31.7783,165700.0
2015-02-17 12:05:00,32.51,32.55,32.49,32.55,77800.0,31.7783,31.8174,31.7587,31.8174,77800.0
2015-02-17 12:10:00,32.55,32.55,32.5,32.53,71900.0,31.8174,31.8174,31.7685,31.7978,71900.0
2015-02-17 12:15:00,32.53,32.54,32.5,32.51,87400.0,31.7978,31.8076,31.7685,31.7783,87400.0
2015-02-17 12:20:00,32.5,32.51,32.45,32.48,286500.0,31.7685,31.7783,31.7196,31.749,286500.0
2015-02-17 12:25:00,32.48,32.51,32.46,32.51,49200.0,31.749,31.7783,31.7294,31.7783,49200.0
2015-02-17 12:30:00,32.5,32.56,32.49,32.52,89300.0,31.7685,31.8272,31.7587,31.7881,89300.0
2015-02-17 12:35:00,32.51,32.51,32.44,32.45,73200.0,31.7783,31.7783,31.7099,31.7196,73200.0
2015-02-17 12:40:00,32.45,32.46,32.41,32.42,96300.0,31.7196,31.7294,31.6805,31.6903,96300.0
2015-02-17 12:45:00,32.43,32.46,32.37,32.38,233600.0,31.7001,31.7294,31.6414,31.6512,233600.0
2015-02-17 12:50:00,32.37,32.41,32.36,32.4,83600.0,31.6414,31.6805,31.6317,31.6708,83600.0
2015-02-17 12:55:00,32.4,32.41,32.38,32.4,41700.0,31.6708,31.6805,31.6512,31.6708,41700.0
2015-02-17 13:00:00,32.4,32.47,32.39,32.45,92200.0,31.6708,31.7392,31.661,31.7196,92200.0
2015-02-17 13:05:00,32.45,32.46,32.39,32.4,154400.0,31.7196,31.7294,31.661,31.6708,154400.0
2015-02-17 13:10:00,32.4,32.42,32.34,32.36,133000.0,31.6708,31.6903,31.6121,31.6317,133000.0
2015-02-17 13:15:00,32.35,32.42,32.35,32.41,89500.0,31.6219,31.6903,31.6219,31.6805,89500.0
2015-02-17 13:20:00,32.41,32.5,32.4,32.47,111300.0,31.6805,31.7685,31.6708,31.7392,111300.0
2015-02-17 13:25:00,32.47,32.53,32.46,32.52,128700.0,31.7392,31.7978,31.7294,31.7881,128700.0
2015-02-17 13:30:00,32.52,32.56,32.52,32.54,133400.0,31.7881,31.8272,31.7881,31.8076,133400.0
2015-02-17 13:35:00,32.54,32.55,32.51,32.53,74300.0,31.8076,31.8174,31.7783,31.7978,74300.0
2015-02-17 13:40:00,32.52,32.53,32.41,32.41,188600.0,31.7881,31.7978,31.6805,31.6805,188600.0
2015-02-17 13:45:00,32.41,32.44,32.4,32.42,103600.0,31.6805,31.7099,31.6708,31.6903,103600.0
2015-02-17 13:50:00,32.42,32.43,32.32,32.33,151900.0,31.6903,31.7001,31.5926,31.6023,151900.0
2015-02-17 13:55:00,32.34,32.36,32.31,32.36,135700.0,31.6121,31.6317,31.5828,31.6317,135700.0
2015-02-17 14:00:00,32.36,32.41,32.35,32.39,91200.0,31.6317,31.6805,31.6219,31.661,91200.0
2015-02-17 14:05:00,32.4,32.47,32.39,32.4,85700.0,31.6708,31.7392,31.661,31.6708,85700.0
2015-02-17 14:10:00,32.4,32.42,32.37,32.38,82700.0,31.6708,31.6903,31.6414,31.6512,82700.0
2015-02-17 14:15:00,32.37,32.41,32.35,32.38,115600.0,31.6414,31.6805,31.6219,31.6512,115600.0
2015-02-17 14:20:00,32.37,32.39,32.31,32.34,133100.0,31.6414,31.661,31.5828,31.6121,133100.0
2015-02-17 14:25:00,32.34,32.36,32.32,32.35,106500.0,31.6121,31.6317,31.5926,31.6219,106500.0
2015-02-17 14:30:00,32.35,32.39,32.34,32.38,105400.0,31.6219,31.661,31.6121,31.6512,105400.0
2015-02-17 14:35:00,32.37,32.4,32.37,32.38,88900.0,31.6414,31.6708,31.6414,31.6512,88900.0
2015-02-17 14:40:00,32.38,32.4,32.37,32.39,112200.0,31.6512,31.6708,31.6414,31.661,112200.0
2015-02-17 14:45:00,32.4,32.45,32.38,32.44,87500.0,31.6708,31.7196,31.6512,31.7099,87500.0
2015-02-17 14:50:00,32.45,32.47,32.41,32.47,137900.0,31.7196,31.7392,31.6805,31.7392,137900.0
2015-02-17 14:55:00,32.47,32.49,32.43,32.44,153100.0,31.7392,31.7587,31.7001,31.7099,153100.0
2015-02-17 15:00:00,32.43,32.45,32.41,32.45,95700.0,31.7001,31.7196,31.6805,31.7196,95700.0
2015-02-17 15:05:00,32.45,32.52,32.43,32.51,166200.0,31.7196,31.7881,31.7001,31.7783,166200.0
2015-02-17 15:10:00,32.51,32.52,32.46,32.47,148000.0,31.7783,31.7881,31.7294,31.7392,148000.0
2015-02-17 15:15:00,32.47,32.48,32.42,32.43,156800.0,31.7392,31.749,31.6903,31.7001,156800.0
2015-02-17 15:20:00,32.42,32.48,32.41,32.45,127800.0,31.6903,31.749,31.6805,31.7196,127800.0
2015-02-17 15:25:00,32.44,32.48,32.43,32.45,99100.0,31.7099,31.749,31.7001,31.7196,99100.0
2015-02-17 15:30:00,32.44,32.45,32.37,32.4,188500.0,31.7099,31.7196,31.6414,31.6708,188500.0
2015-02-17 15:35:00,32.4,32.41,32.35,32.36,195900.0,31.6708,31.6805,31.6219,31.6317,195900.0
2015-02-17 15:40:00,32.37,32.37,32.28,32.28,224300.0,31.6414,31.6414,31.5535,31.5535,224300.0
2015-02-17 15:45:00,32.29,32.3,32.26,32.27,312700.0,31.5632,31.573,31.5339,31.5437,312700.0
2015-02-17 15:50:00,32.27,32.32,32.26,32.29,329600.0,31.5437,31.5926,31.5339,31.5632,329600.0
2015-02-17 15:55:00,32.29,32.34,32.26,32.32,578900.0,31.5632,31.6121,31.5339,31.5926,578900.0
2015-02-18 09:30:00,32.23,32.34,32.03,32.23,531000.0,31.5046,31.6121,31.3091,31.5046,531000.0
2015-02-18 09:35:00,32.22,32.5,32.22,32.4,314300.0,31.4948,31.7685,31.4948,31.6708,314300.0
2015-02-18 09:40:00,32.41,32.46,32.36,32.41,155500.0,31.6805,31.7294,31.6317,31.6805,155500.0
2015-02-18 09:45:00,32.41,32.41,32.07,32.26,422500.0,31.6805,31.6805,31.3482,31.5339,422500.0
2015-02-18 09:50:00,32.26,32.26,32.14,32.18,174600.0,31.5339,31.5339,31.4166,31.4557,174600.0
2015-02-18 09:55:00,32.17,32.2,32.13,32.14,160300.0,31.4459,31.4753,31.4068,31.4166,160300.0
2015-02-18 10:00:00,32.14,32.16,32.04,32.15,236600.0,31.4166,31.4362,31.3189,31.4264,236600.0
2015-02-18 10:05:00,32.16,32.23,32.12,32.21,163900.0,31.4362,31.5046,31.3971,31.485,163900.0
2015-02-18 10:10:00,32.22,32.23,32.13,32.22,123000.0,31.4948,31.5046,31.4068,31.4948,123000.0
2015-02-18 10:15:00,32.21,32.21,32.16,32.16,97500.0,31.485,31.485,31.4362,31.4362,97500.0
2015-02-18 10:20:00,32.16,32.16,32.05,32.11,119400.0,31.4362,31.4362,31.3286,31.3873,119400.0
2015-02-18 10:25:00,32.11,32.17,32.06,32.16,129100.0,31.3873,31.4459,31.3384,31.4362,129100.0
2015-02-18 10:30:00,32.17,32.22,32.14,32.19,104600.0,31.4459,31.4948,31.4166,31.4655,104600.0
2015-02-18 10:35:00,32.2,32.22,32.17,32.22,107700.0,31.4753,31.4948,31.4459,31.4948,107700.0
2015-02-18 10:40:00,32.22,32.24,32.11,32.13,152200.0,31.4948,31.5144,31.3873,31.4068,152200.0
2015-02-18 10:45:00,32.13,32.17,32.07,32.15,172200.0,31.4068,31.4459,31.3482,31.4264,172200.0
2015-02-18 10:50:00,32.15,32.21,32.08,32.09,174200.0,31.4264,31.485,31.358,31.3677,174200.0
2015-02-18 10:55:00,32.08,32.12,32.06,32.07,122900.0,31.358,31.3971,31.3384,31.3482,122900.0
2015-02-18 11:00:00,32.07,32.18,32.06,32.18,89700.0,31.3482,31.4557,31.3384,31.4557,89700.0
2015-02-18 11:05:00,32.17,32.2,32.15,32.18,152000.0,31.4459,31.4753,31.4264,31.4557,152000.0
2015-02-18 11:10:00,32.18,32.23,32.18,32.22,129100.0,31.4557,31.5046,31.4557,31.4948,129100.0
2015-02-18 11:15:00,32.22,32.23,32.18,32.2,106900.0,31.4948,31.5046,31.4557,31.4753,106900.0
2015-02-18 11:20:00,32.2,32.22,32.19,32.2,90900.0,31.4753,31.4948,31.4655,31.4753,90900.0
2015-02-18 11:25:00,32.2,32.24,32.19,32.22,108200.0,31.4753,31.5144,31.4655,31.4948,108200.0
2015-02-18 11:30:00,32.22,32.24,32.19,32.2,102400.0,31.4948,31.5144,31.4655,31.4753,102400.0
2015-02-18 11:35:00,32.2,32.25,32.19,32.24,58200.0,31.4753,31.5241,31.4655,31.5144,58200.0
2015-02-18 11:40:00,32.24,32.25,32.18,32.23,160600.0,31.5144,31.5241,31.4557,31.5046,160600.0
2015-02-18 11:45:00,32.23,32.23,32.17,32.19,72300.0,31.5046,31.5046,31.4459,31.4655,72300.0
2015-02-18 11:50:00,32.2,32.2,32.17,32.2,84900.0,31.4753,31.4753,31.4459,31.4753,84900.0
2015-02-18 11:55:00,32.2,32.24,32.19,32.21,120500.0,31.4753,31.5144,31.4655,31.485,120500.0
2015-02-18 12:00:00,32.21,32.25,32.2,32.23,177900.0,31.485,31.5241,31.4753,31.5046,177900.0
2015-02-18 12:05:00,32.23,32.26,32.2,32.21,78900.0,31.5046,31.5339,31.4753,31.485,78900.0
2015-02-18 12:10:00,32.22,32.26,32.22,32.26,43300.0,31.4948,31.5339,31.4948,31.5339,43300.0
2015-02-18 12:15:00,32.26,32.33,32.24,32.32,107000.0,31.5339,31.6023,31.5144,31.5926,107000.0
2015-02-18 12:20:00,32.32,32.34,32.27,32.27,66300.0,31.5926,31.6121,31.5437,31.5437,66300.0
2015-02-18 12:25:00,32.27,32.32,32.25,32.31,35600.0,31.5437,31.5926,31.5241,31.5828,35600.0
2015-02-18 12:30:00,32.31,32.33,32.29,32.32,59300.0,31.5828,31.6023,31.5632,31.5926,59300.0
2015-02-18 12:35:00,32.33,32.34,32.22,32.25,106100.0,31.6023,31.6121,31.4948,31.5241,106100.0
2015-02-18 12:40:00,32.25,32.28,32.2,32.21,50100.0,31.5241,31.5535,31.4753,31.485,50100.0
2015-02-18 12:45:00,32.21,32.26,32.21,32.24,60500.0,31.485,31.5339,31.485,31.5144,60500.0
2015-02-18 12:50:00,32.24,32.25,32.2,32.2,61100.0,31.5144,31.5241,31.4753,31.4753,61100.0
2015-02-18 12:55:00,32.2,32.25,32.2,32.2,59300.0,31.4753,31.5241,31.4753,31.4753,59300.0
2015-02-18 13:00:00,32.21,32.25,32.2,32.22,75200.0,31.485,31.5241,31.4753,31.4948,75200.0
2015-02-18 13:05:00,32.22,32.25,32.21,32.25,68500.0,31.4948,31.5241,31.485,31.5241,68500.0
2015-02-18 13:10:00,32.25,32.26,32.22,32.24,50500.0,31.5241,31.5339,31.4948,31.5144,50500.0
2015-02-18 13:15:00,32.24,32.26,32.22,32.23,45500.0,31.5144,31.5339,31.4948,31.5046,45500.0
2015-02-18 13:20:00,32.22,32.23,32.21,32.23,38700.0,31.4948,31.5046,31.485,31.5046,38700.0
2015-02-18 13:25:00,32.23,32.24,32.19,32.23,73600.0,31.5046,31.5144,31.4655,31.5046,73600.0
2015-02-18 13:30:00,32.24,32.27,32.23,32.26,59900.0,31.5144,31.5437,31.5046,31.5339,59900.0
2015-02-18 13:35:00,32.26,32.27,32.22,32.26,48800.0,31.5339,31.5437,31.4948,31.5339,48800.0
2015-02-18 13:40:00,32.26,32.29,32.26,32.27,63500.0,31.5339,31.5632,31.5339,31.5437,63500.0
2015-02-18 13:45:00,32.28,32.33,32.27,32.3,91400.0,31.5535,31.6023,31.5437,31.573,91400.0
2015-02-18 13:50:00,32.3,32.31,32.27,32.27,53000.0,31.573,31.5828,31.5437,31.5437,53000.0
2015-02-18 13:55:00,32.28,32.29,32.23,32.23,58200.0,31.5535,31.5632,31.5046,31.5046,58200.0
2015-02-18 14:00:00,32.24,32.32,32.24,32.26,118500.0,31.5144,31.5926,31.5144,31.5339,118500.0
2015-02-18 14:05:00,32.26,32.33,32.26,32.28,83600.0,31.5339,31.6023,31.5339,31.5535,83600.0
2015-02-18 14:10:00,32.28,32.3,32.26,32.28,45800.0,31.5535,31.573,31.5339,31.5535,45800.0
2015-02-18 14:15:00,32.29,32.3,32.23,32.24,82700.0,31.5632,31.573,31.5046,31.5144,82700.0
2015-02-18 14:20:00,32.25,32.29,32.22,32.23,78200.0,31.5241,31.5632,31.4948,31.5046,78200.0
2015-02-18 14:25:00,32.24,32.25,32.16,32.19,89100.0,31.5144,31.5241,31.4362,31.4655,89100.0
2015-02-18 14:30:00,32.19,32.23,32.17,32.2,80100.0,31.4655,31.5046,31.4459,31.4753,80100.0
2015-02-18 14:35:00,32.2,32.23,32.17,32.22,67600.0,31.4753,31.5046,31.4459,31.4948,67600.0
2015-02-18 14:40:00,32.22,32.23,32.19,32.21,108300.0,31.4948,31.5046,31.4655,31.485,108300.0
2015-02-18 14:45:00,32.21,32.23,32.18,32.19,96500.0,31.485,31.5046,31.4557,31.4655,96500.0
2015-02-18 14:50:00,32.2,32.28,32.18,32.25,79700.0,31.4753,31.5535,31.4557,31.5241,79700.0
2015-02-18 14:55:00,32.25,32.27,32.2,32.23,67000.0,31.5241,31.5437,31.4753,31.5046,67000.0
2015-02-18 15:00:00,32.24,32.29,32.24,32.29,104900.0,31.5144,31.5632,31.5144,31.5632,104900.0
2015-02-18 15:05:00,32.28,32.33,32.26,32.32,122000.0,31.5535,31.6023,31.5339,31.5926,122000.0
2015-02-18 15:10:00,32.31,32.32,32.24,32.25,114700.0,31.5828,31.5926,31.5144,31.5241,114700.0
2015-02-18 15:15:00,32.26,32.3,32.25,32.3,77200.0,31.5339,31.573,31.5241,31.573,77200.0
2015-02-18 15:20:00,32.3,32.3,32.22,32.24,121000.0,31.573,31.573,31.4948,31.5144,121000.0
2015-02-18 15:25:00,32.25,32.28,32.24,32.26,73100.0,31.5241,31.5535,31.5144,31.5339,73100.0
2015-02-18 15:30:00,32.26,32.27,32.21,32.21,113200.0,31.5339,31.5437,31.485,31.485,113200.0
2015-02-18 15:35:00,32.21,32.22,32.15,32.18,164800.0,31.485,31.4948,31.4264,31.4557,164800.0
2015-02-18 15:40:00,32.18,32.18,32.1,32.1,191000.0,31.4557,31.4557,31.3775,31.3775,191000.0
2015-02-18 15:45:00,32.11,32.17,32.1,32.16,233100.0,31.3873,31.4459,31.3775,31.4362,233100.0
2015-02-18 15:50:00,32.16,32.17,32.14,32.17,274500.0,31.4362,31.4459,31.4166,31.4459,274500.0
2015-02-18 15:55:00,32.16,32.18,32.14,32.16,499000.0,31.4362,31.4557,31.4166,31.4362,499000.0
2015-02-19 09:30:00,32.08,32.2,31.85,32.0,364300.0,31.358,31.4753,31.1331,31.2798,364300.0
2015-02-19 09:35:00,31.98,32.02,31.91,31.93,143300.0,31.2602,31.2993,31.1918,31.2113,143300.0
2015-02-19 09:40:00,31.92,32.05,31.92,32.02,289300.0,31.2016,31.3286,31.2016,31.2993,289300.0
2015-02-19 09:45:00,32.02,32.03,31.95,31.96,182800.0,31.2993,31.3091,31.2309,31.2407,182800.0
2015-02-19 09:50:00,31.97,31.99,31.87,31.91,203200.0,31.2504,31.27,31.1527,31.1918,203200.0
2015-02-19 09:55:00,31.92,31.99,31.89,31.98,229800.0,31.2016,31.27,31.1722,31.2602,229800.0
2015-02-19 10:00:00,31.98,31.99,31.86,31.89,202400.0,31.2602,31.27,31.1429,31.1722,202400.0
2015-02-19 10:05:00,31.89,31.98,31.86,31.91,269600.0,31.1722,31.2602,31.1429,31.1918,269600.0
2015-02-19 10:10:00,31.91,31.95,31.91,31.95,139300.0,31.1918,31.2309,31.1918,31.2309,139300.0
2015-02-19 10:15:00,31.95,31.99,31.9,31.97,181800.0,31.2309,31.27,31.182,31.2504,181800.0
2015-02-19 10:20:00,31.97,32.01,31.95,31.96,134600.0,31.2504,31.2895,31.2309,31.2407,134600.0
2015-02-19 10:25:00,31.96,31.98,31.93,31.96,112900.0,31.2407,31.2602,31.2113,31.2407,112900.0
2015-02-19 10:30:00,31.96,32.0,31.95,31.98,118400.0,31.2407,31.2798,31.2309,31.2602,118400.0
2015-02-19 10:35:00,31.98,32.0,31.96,31.99,139100.0,31.2602,31.2798,31.2407,31.27,139100.0
2015-02-19 10:40:00,31.99,32.0,31.96,32.0,99500.0,31.27,31.2798,31.2407,31.2798,99500.0
2015-02-19 10:45:00,32.0,32.04,31.96,31.96,272500.0,31.2798,31.3189,31.2407,31.2407,272500.0
2015-02-19 10:50:00,31.96,32.01,31.93,31.96,220900.0,31.2407,31.2895,31.2113,31.2407,220900.0
2015-02-19 10:55:00,31.96,31.97,31.87,31.93,256700.0,31.2407,31.2504,31.1527,31.2113,256700.0
2015-02-19 11:00:00,31.93,31.95,31.9,31.92,90000.0,31.2113,31.2309,31.182,31.2016,90000.0
2015-02-19 11:05:00,31.92,31.92,31.86,31.88,131300.0,31.2016,31.2016,31.1429,31.1625,131300.0
2015-02-19 11:10:00,31.87,31.96,31.87,31.96,98800.0,31.1527,31.2407,31.1527,31.2407,98800.0
2015-02-19 11:15:00,31.96,31.97,31.9,31.96,146700.0,31.2407,31.2504,31.182,31.2407,146700.0
2015-02-19 11:20:00,31.95,32.01,31.91,31.91,221000.0,31.2309,31.2895,31.1918,31.1918,221000.0
2015-02-19 11:25:00,31.91,31.96,31.9,31.91,185200.0,31.1918,31.2407,31.182,31.1918,185200.0
2015-02-19 11:30:00,31.91,31.91,31.85,31.88,242600.0,31.1918,31.1918,31.1331,31.1625,242600.0
2015-02-19 11:35:00,31.88,31.89,31.83,31.89,367900.0,31.1625,31.1722,31.1136,31.1722,367900.0
2015-02-19 11:40:00,31.89,31.96,31.88,31.93,236000.0,31.1722,31.2407,31.1625,31.2113,236000.0
2015-02-19 11:45:00,31.94,31.95,31.91,31.92,221300.0,31.2211,31.2309,31.1918,31.2016,221300.0
2015-02-19 11:50:00,31.92,31.92,31.88,31.91,85200.0,31.2016,31.2016,31.1625,31.1918,85200.0
2015-02-19 11:55:00,31.9,31.91,31.87,31.87,40200.0,31.182,31.1918,31.1527,31.1527,40200.0
2015-02-19 12:00:00,31.87,31.89,31.84,31.85,80900.0,31.1527,31.1722,31.1234,31.1331,80900.0
2015-02-19 12:05:00,31.84,31.89,31.82,31.85,133800.0,31.1234,31.1722,31.1038,31.1331,133800.0
2015-02-19 12:10:00,31.86,31.92,31.85,31.9,65800.0,31.1429,31.2016,31.1331,31.182,65800.0
2015-02-19 12:15:00,31.9,31.91,31.85,31.88,40600.0,31.182,31.1918,31.1331,31.1625,40600.0
2015-02-19 12:20:00,31.89,31.92,31.87,31.92,98500.0,31.1722,31.2016,31.1527,31.2016,98500.0
2015-02-19 12:25:00,31.92,31.92,31.89,31.89,61700.0,31.2016,31.2016,31.1722,31.1722,61700.0
2015-02-19 12:30:00,31.9,31.92,31.88,31.89,64800.0,31.182,31.2016,31.1625,31.1722,64800.0
2015-02-19 12:35:00,31.89,31.91,31.87,31.91,123200.0,31.1722,31.1918,31.1527,31.1918,123200.0
2015-02-19 12:40:00,31.92,31.93,31.88,31.92,130400.0,31.2016,31.2113,31.1625,31.2016,130400.0
2015-02-19 12:45:00,31.92,31.95,31.88,31.89,87000.0,31.2016,31.2309,31.1625,31.1722,87000.0
2015-02-19 12:50:00,31.88,31.9,31.86,31.89,46200.0,31.1625,31.182,31.1429,31.1722,46200.0
2015-02-19 12:55:00,31.9,31.9,31.86,31.87,149800.0,31.182,31.182,31.1429,31.1527,149800.0
2015-02-19 13:00:00,31.87,31.89,31.83,31.84,81000.0,31.1527,31.1722,31.1136,31.1234,81000.0
2015-02-19 13:05:00,31.84,31.85,31.81,31.84,89600.0,31.1234,31.1331,31.094,31.1234,89600.0
2015-02-19 13:10:00,31.85,31.92,31.84,31.92,109400.0,31.1331,31.2016,31.1234,31.2016,109400.0
2015-02-19 13:15:00,31.93,31.95,31.91,31.95,141800.0,31.2113,31.2309,31.1918,31.2309,141800.0
2015-02-19 13:20:00,31.95,32.0,31.93,31.97,160500.0,31.2309,31.2798,31.2113,31.2504,160500.0
2015-02-19 13:25:00,31.97,31.97,31.88,31.9,138900.0,31.2504,31.2504,31.1625,31.182,138900.0
2015-02-19 13:30:00,31.9,31.9,31.87,31.89,94900.0,31.182,31.182,31.1527,31.1722,94900.0
2015-02-19 13:35:00,31.89,31.9,31.88,31.89,123600.0,31.1722,31.182,31.1625,31.1722,123600.0
2015-02-19 13:40:00,31.9,31.93,31.87,31.92,138900.0,31.182,31.2113,31.1527,31.2016,138900.0
2015-02-19 13:45:00,31.92,31.93,31.89,31.92,119700.0,31.2016,31.2113,31.1722,31.2016,119700.0
2015-02-19 13:50:00,31.92,31.94,31.9,31.94,96600.0,31.2016,31.2211,31.182,31.2211,96600.0
2015-02-19 13:55:00,31.94,31.94,31.92,31.94,55700.0,31.2211,31.2211,31.2016,31.2211,55700.0
2015-02-19 14:00:00,31.94,31.95,31.87,31.88,110300.0,31.2211,31.2309,31.1527,31.1625,110300.0
2015-02-19 14:05:00,31.88,31.9,31.88,31.89,66900.0,31.1625,31.182,31.1625,31.1722,66900.0
2015-02-19 14:10:00,31.89,31.89,31.86,31.87,54600.0,31.1722,31.1722,31.1429,31.1527,54600.0
2015-02-19 14:15:00,31.87,31.92,31.86,31.91,96100.0,31.1527,31.2016,31.1429,31.1918,96100.0
2015-02-19 14:20:00,31.91,31.94,31.89,31.93,57600.0,31.1918,31.2211,31.1722,31.2113,57600.0
2015-02-19 14:25:00,31.94,31.95,31.93,31.94,49300.0,31.2211,31.2309,31.2113,31.2211,49300.0
2015-02-19 14:30:00,31.94,31.95,31.93,31.94,108700.0,31.2211,31.2309,31.2113,31.2211,108700.0
2015-02-19 14:35:00,31.94,31.95,31.86,31.89,154800.0,31.2211,31.2309,31.1429,31.1722,154800.0
2015-02-19 14:40:00,31.89,31.9,31.88,31.9,57700.0,31.1722,31.182,31.1625,31.182,57700.0
2015-02-19 14:45:00,31.9,31.9,31.87,31.89,62600.0,31.182,31.182,31.1527,31.1722,62600.0
2015-02-19 14:50:00,31.88,31.9,31.88,31.9,28800.0,31.1625,31.182,31.1625,31.182,28800.0
2015-02-19 14:55:00,31.9,31.92,31.87,31.92,54500.0,31.182,31.2016,31.1527,31.2016,54500.0
2015-02-19 15:00:00,31.92,31.93,31.89,31.9,109900.0,31.2016,31.2113,31.1722,31.182,109900.0
2015-02-19 15:05:00,31.9,31.9,31.86,31.86,110200.0,31.182,31.182,31.1429,31.1429,110200.0
2015-02-19 15:10:00,31.86,31.88,31.85,31.86,89000.0,31.1429,31.1625,31.1331,31.1429,89000.0
2015-02-19 15:15:00,31.87,31.87,31.83,31.84,93600.0,31.1527,31.1527,31.1136,31.1234,93600.0
2015-02-19 15:20:00,31.84,31.85,31.81,31.83,150700.0,31.1234,31.1331,31.094,31.1136,150700.0
2015-02-19 15:25:00,31.84,31.84,31.78,31.78,150700.0,31.1234,31.1234,31.0647,31.0647,150700.0
2015-02-19 15:30:00,31.79,31.82,31.76,31.79,273800.0,31.0745,31.1038,31.0452,31.0745,273800.0
2015-02-19 15:35:00,31.79,31.81,31.76,31.81,126000.0,31.0745,31.094,31.0452,31.094,126000.0
2015-02-19 15:40:00,31.81,31.82,31.78,31.78,212700.0,31.094,31.1038,31.0647,31.0647,212700.0
2015-02-19 15:45:00,31.79,31.79,31.72,31.73,268800.0,31.0745,31.0745,31.0061,31.0158,268800.0
2015-02-19 15:50:00,31.74,31.82,31.74,31.81,620100.0,31.0256,31.1038,31.0256,31.094,620100.0
2015-02-19 15:55:00,31.81,31.81,31.79,31.8,661200.0,31.094,31.094,31.0745,31.0843,661200.0
2015-02-20 09:30:00,31.74,31.74,31.39,31.45,820400.0,31.0256,31.0256,30.6835,30.7421,820400.0
2015-02-20 09:35:00,31.47,31.65,31.44,31.58,196400.0,30.7617,30.9376,30.7324,30.8692,196400.0
2015-02-20 09:40:00,31.59,31.62,31.44,31.59,184600.0,30.879,30.9083,30.7324,30.879,184600.0
2015-02-20 09:45:00,31.58,31.61,31.43,31.43,193600.0,30.8692,30.8985,30.7226,30.7226,193600.0
2015-02-20 09:50:00,31.43,31.48,31.27,31.37,318600.0,30.7226,30.7715,30.5662,30.6639,318600.0
2015-02-20 09:55:00,31.36,31.56,31.36,31.53,286200.0,30.6542,30.8497,30.6542,30.8203,286200.0
2015-02-20 10:00:00,31.52,31.53,31.44,31.52,127500.0,30.8106,30.8203,30.7324,30.8106,127500.0
2015-02-20 10:05:00,31.53,31.56,31.5,31.51,112900.0,30.8203,30.8497,30.791,30.8008,112900.0
2015-02-20 10:10:00,31.51,31.57,31.5,31.55,125500.0,30.8008,30.8594,30.791,30.8399,125500.0
2015-02-20 10:15:00,31.55,31.59,31.54,31.55,95400.0,30.8399,30.879,30.8301,30.8399,95400.0
2015-02-20 10:20:00,31.55,31.56,31.5,31.54,125300.0,30.8399,30.8497,30.791,30.8301,125300.0
2015-02-20 10:25:00,31.53,31.64,31.51,31.62,159100.0,30.8203,30.9279,30.8008,30.9083,159100.0
2015-02-20 10:30:00,31.62,31.67,31.59,31.61,213400.0,30.9083,30.9572,30.879,30.8985,213400.0
2015-02-20 10:35:00,31.61,31.72,31.59,31.71,168400.0,30.8985,31.0061,30.879,30.9963,168400.0
2015-02-20 10:40:00,31.71,31.77,31.69,31.73,177600.0,30.9963,31.0549,30.9767,31.0158,177600.0
2015-02-20 10:45:00,31.73,31.76,31.68,31.72,159600.0,31.0158,31.0452,30.967,31.0061,159600.0
2015-02-20 10:50:00,31.73,31.74,31.61,31.65,106800.0,31.0158,31.0256,30.8985,30.9376,106800.0
2015-02-20 10:55:00,31.65,31.74,31.63,31.64,170700.0,30.9376,31.0256,30.9181,30.9279,170700.0
2015-02-20 11:00:00,31.64,31.66,31.57,31.61,269900.0,30.9279,30.9474,30.8594,30.8985,269900.0
2015-02-20 11:05:00,31.6,31.61,31.54,31.55,152200.0,30.8888,30.8985,30.8301,30.8399,152200.0
2015-02-20 11:10:00,31.56,31.62,31.55,31.57,99500.0,30.8497,30.9083,30.8399,30.8594,99500.0
2015-02-20 11:15:00,31.58,31.64,31.56,31.61,76400.0,30.8692,30.9279,30.8497,30.8985,76400.0
2015-02-20 11:20:00,31.61,31.68,31.59,31.67,86700.0,30.8985,30.967,30.879,30.9572,86700.0
2015-02-20 11:25:00,31.67,31.68,31.62,31.66,101700.0,30.9572,30.967,30.9083,30.9474,101700.0
2015-02-20 11:30:00,31.66,31.68,31.64,31.68,49500.0,30.9474,30.967,30.9279,30.967,49500.0
2015-02-20 11:35:00,31.67,31.67,31.56,31.59,127300.0,30.9572,30.9572,30.8497,30.879,127300.0
2015-02-20 11:40:00,31.59,31.68,31.58,31.66,90000.0,30.879,30.967,30.8692,30.9474,90000.0
2015-02-20 11:45:00,31.66,31.69,31.63,31.66,61200.0,30.9474,30.9767,30.9181,30.9474,61200.0
2015-02-20 11:50:00,31.67,31.7,31.65,31.68,55700.0,30.9572,30.9865,30.9376,30.967,55700.0
2015-02-20 11:55:00,31.68,31.69,31.66,31.68,39300.0,30.967,30.9767,30.9474,30.967,39300.0
2015-02-20 12:00:00,31.68,31.73,31.66,31.67,90500.0,30.967,31.0158,30.9474,30.9572,90500.0
2015-02-20 12:05:00,31.67,31.7,31.66,31.67,81000.0,30.9572,30.9865,30.9474,30.9572,81000.0
2015-02-20 12:10:00,31.67,31.69,31.65,31.65,75700.0,30.9572,30.9767,30.9376,30.9376,75700.0
2015-02-20 12:15:00,31.65,31.68,31.65,31.67,47000.0,30.9376,30.967,30.9376,30.9572,47000.0
2015-02-20 12:20:00,31.66,31.68,31.65,31.67,70900.0,30.9474,30.967,30.9376,30.9572,70900.0
2015-02-20 12:25:00,31.66,31.68,31.64,31.65,26900.0,30.9474,30.967,30.9279,30.9376,26900.0
2015-02-20 12:30:00,31.64,31.68,31.62,31.63,50200.0,30.9279,30.967,30.9083,30.9181,50200.0
2015-02-20 12:35:00,31.64,31.71,31.57,31.61,202700.0,30.9279,30.9963,30.8594,30.8985,202700.0
2015-02-20 12:40:00,31.6,31.67,31.58,31.61,103800.0,30.8888,30.9572,30.8692,30.8985,103800.0
2015-02-20 12:45:00,31.61,31.66,31.57,31.57,127300.0,30.8985,30.9474,30.8594,30.8594,127300.0
2015-02-20 12:50:00,31.58,31.59,31.55,31.57,98100.0,30.8692,30.879,30.8399,30.8594,98100.0
2015-02-20 12:55:00,31.57,31.59,31.55,31.56,56600.0,30.8594,30.879,30.8399,30.8497,56600.0
2015-02-20 13:00:00,31.56,31.59,31.55,31.57,88100.0,30.8497,30.879,30.8399,30.8594,88100.0
2015-02-20 13:05:00,31.57,31.59,31.56,31.58,50000.0,30.8594,30.879,30.8497,30.8692,50000.0
2015-02-20 13:10:00,31.58,31.68,31.57,31.67,100400.0,30.8692,30.967,30.8594,30.9572,100400.0
2015-02-20 13:15:00,31.67,31.67,31.61,31.62,103000.0,30.9572,30.9572,30.8985,30.9083,103000.0
2015-02-20 13:20:00,31.62,31.71,31.6,31.71,144900.0,30.9083,30.9963,30.8888,30.9963,144900.0
2015-02-20 13:25:00,31.7,31.72,31.68,31.69,138600.0,30.9865,31.0061,30.967,30.9767,138600.0
2015-02-20 13:30:00,31.69,31.72,31.67,31.7,166500.0,30.9767,31.0061,30.9572,30.9865,166500.0
2015-02-20 13:35:00,31.69,31.7,31.66,31.67,92500.0,30.9767,30.9865,30.9474,30.9572,92500.0
2015-02-20 13:40:00,31.67,31.71,31.67,31.68,77100.0,30.9572,30.9963,30.9572,30.967,77100.0
2015-02-20 13:45:00,31.69,31.7,31.65,31.66,49900.0,30.9767,30.9865,30.9376,30.9474,49900.0
2015-02-20 13:50:00,31.67,31.7,31.65,31.7,111000.0,30.9572,30.9865,30.9376,30.9865,111000.0
2015-02-20 13:55:00,31.69,31.74,31.68,31.72,146000.0,30.9767,31.0256,30.967,31.0061,146000.0
2015-02-20 14:00:00,31.72,31.78,31.7,31.78,133200.0,31.0061,31.0647,30.9865,31.0647,133200.0
2015-02-20 14:05:00,31.78,31.82,31.74,31.75,96300.0,31.0647,31.1038,31.0256,31.0354,96300.0
2015-02-20 14:10:00,31.75,31.78,31.71,31.71,45600.0,31.0354,31.0647,30.9963,30.9963,45600.0
2015-02-20 14:15:00,31.72,31.73,31.67,31.68,75200.0,31.0061,31.0158,30.9572,30.967,75200.0
2015-02-20 14:20:00,31.69,31.74,31.67,31.73,45700.0,30.9767,31.0256,30.9572,31.0158,45700.0
2015-02-20 14:25:00,31.73,31.76,31.71,31.72,89800.0,31.0158,31.0452,30.9963,31.0061,89800.0
2015-02-20 14:30:00,31.73,31.77,31.72,31.75,78400.0,31.0158,31.0549,31.0061,31.0354,78400.0
2015-02-20 14:35:00,31.74,31.78,31.74,31.76,77400.0,31.0256,31.0647,31.0256,31.0452,77400.0
2015-02-20 14:40:00,31.76,31.78,31.73,31.73,70200.0,31.0452,31.0647,31.0158,31.0158,70200.0
2015-02-20 14:45:00,31.74,31.79,31.72,31.79,61900.0,31.0256,31.0745,31.0061,31.0745,61900.0
2015-02-20 14:50:00,31.79,31.82,31.79,31.82,109500.0,31.0745,31.1038,31.0745,31.1038,109500.0
2015-02-20 14:55:00,31.82,31.86,31.81,31.86,115500.0,31.1038,31.1429,31.094,31.1429,115500.0
2015-02-20 15:00:00,31.86,31.9,31.85,31.87,156500.0,31.1429,31.182,31.1331,31.1527,156500.0
2015-02-20 15:05:00,31.87,31.91,31.84,31.9,137100.0,31.1527,31.1918,31.1234,31.182,137100.0
2015-02-20 15:10:00,31.89,31.94,31.88,31.94,88700.0,31.1722,31.2211,31.1625,31.2211,88700.0
2015-02-20 15:15:00,31.93,31.94,31.86,31.88,218200.0,31.2113,31.2211,31.1429,31.1625,218200.0
2015-02-20 15:20:00,31.87,31.92,31.87,31.91,123500.0,31.1527,31.2016,31.1527,31.1918,123500.0
2015-02-20 15:25:00,31.91,31.96,31.87,31.95,182500.0,31.1918,31.2407,31.1527,31.2309,182500.0
2015-02-20 15:30:00,31.96,32.05,31.95,32.01,420700.0,31.2407,31.3286,31.2309,31.2895,420700.0
2015-02-20 15:35:00,32.02,32.04,31.99,32.0,211800.0,31.2993,31.3189,31.27,31.2798,211800.0
2015-02-20 15:40:00,32.0,32.02,31.99,32.01,164400.0,31.2798,31.2993,31.27,31.2895,164400.0
2015-02-20 15:45:00,32.01,32.01,31.93,31.94,217900.0,31.2895,31.2895,31.2113,31.2211,217900.0
2015-02-20 15:50:00,31.94,32.04,31.93,32.01,800700.0,31.2211,31.3189,31.2113,31.2895,800700.0
2015-02-20 15:55:00,32.0,32.04,32.0,32.03,1169600.0,31.2798,31.3189,31.2798,31.3091,1169600.0
2015-02-23 09:30:00,31.86,31.9,31.77,31.83,530400.0,31.1429,31.182,31.0549,31.1136,530400.0
2015-02-23 09:35:00,31.83,31.86,31.71,31.75,357800.0,31.1136,31.1429,30.9963,31.0354,357800.0
2015-02-23 09:40:00,31.75,31.91,31.72,31.78,424200.0,31.0354,31.1918,31.0061,31.0647,424200.0
2015-02-23 09:45:00,31.78,31.85,31.71,31.74,226200.0,31.0647,31.1331,30.9963,31.0256,226200.0
2015-02-23 09:50:00,31.75,31.75,31.66,31.68,224400.0,31.0354,31.0354,30.9474,30.967,224400.0
2015-02-23 09:55:00,31.68,31.74,31.61,31.73,214400.0,30.967,31.0256,30.8985,31.0158,214400.0
2015-02-23 10:00:00,31.72,31.75,31.65,31.75,138300.0,31.0061,31.0354,30.9376,31.0354,138300.0
2015-02-23 10:05:00,31.74,31.8,31.72,31.72,191100.0,31.0256,31.0843,31.0061,31.0061,191100.0
2015-02-23 10:10:00,31.72,31.72,31.56,31.58,203100.0,31.0061,31.0061,30.8497,30.8692,203100.0
2015-02-23 10:15:00,31.58,31.59,31.5,31.54,180900.0,30.8692,30.879,30.791,30.8301,180900.0
2015-02-23 10:20:00,31.55,31.56,31.5,31.52,117500.0,30.8399,30.8497,30.791,30.8106,117500.0
2015-02-23 10:25:00,31.52,31.53,31.5,31.5,151000.0,30.8106,30.8203,30.791,30.791,151000.0
2015-02-23 10:30:00,31.5,31.64,31.5,31.64,258200.0,30.791,30.9279,30.791,30.9279,258200.0
2015-02-23 10:35:00,31.64,31.65,31.61,31.63,111300.0,30.9279,30.9376,30.8985,30.9181,111300.0
2015-02-23 10:40:00,31.64,31.7,31.63,31.69,215100.0,30.9279,30.9865,30.9181,30.9767,215100.0
2015-02-23 10:45:00,31.7,31.71,31.59,31.6,140500.0,30.9865,30.9963,30.879,30.8888,140500.0
2015-02-23 10:50:00,31.6,31.62,31.53,31.53,139700.0,30.8888,30.9083,30.8203,30.8203,139700.0
2015-02-23 10:55:00,31.54,31.59,31.53,31.55,119200.0,30.8301,30.879,30.8203,30.8399,119200.0
2015-02-23 11:00:00,31.55,31.56,31.52,31.54,102700.0,30.8399,30.8497,30.8106,30.8301,102700.0
2015-02-23 11:05:00,31.54,31.58,31.53,31.55,114100.0,30.8301,30.8692,30.8203,30.8399,114100.0
2015-02-23 11:10:00,31.56,31.56,31.52,31.52,149800.0,30.8497,30.8497,30.8106,30.8106,149800.0
2015-02-23 11:15:00,31.53,31.56,31.51,31.52,136300.0,30.8203,30.8497,30.8008,30.8106,136300.0
2015-02-23 11:20:00,31.51,31.52,31.37,31.38,513100.0,30.8008,30.8106,30.6639,30.6737,513100.0
2015-02-23 11:25:00,31.38,31.45,31.34,31.45,206800.0,30.6737,30.7421,30.6346,30.7421,206800.0
2015-02-23 11:30:00,31.45,31.46,31.4,31.45,203600.0,30.7421,30.7519,30.6933,30.7421,203600.0
2015-02-23 11:35:00,31.44,31.48,31.44,31.45,119400.0,30.7324,30.7715,30.7324,30.7421,119400.0
2015-02-23 11:40:00,31.44,31.48,31.43,31.48,61200.0,30.7324,30.7715,30.7226,30.7715,61200.0
2015-02-23 11:45:00,31.48,31.5,31.45,31.49,76500.0,30.7715,30.791,30.7421,30.7812,76500.0
2015-02-23 11:50:00,31.49,31.5,31.43,31.49,118600.0,30.7812,30.791,30.7226,30.7812,118600.0
2015-02-23 11:55:00,31.48,31.49,31.43,31.45,51300.0,30.7715,30.7812,30.7226,30.7421,51300.0
2015-02-23 12:00:00,31.45,31.47,31.4,31.41,107200.0,30.7421,30.7617,30.6933,30.703,107200.0
2015-02-23 12:05:00,31.42,31.46,31.41,31.45,61700.0,30.7128,30.7519,30.703,30.7421,61700.0
2015-02-23 12:10:00,31.45,31.47,31.42,31.42,39900.0,30.7421,30.7617,30.7128,30.7128,39900.0
2015-02-23 12:15:00,31.42,31.44,31.4,31.41,65000.0,30.7128,30.7324,30.6933,30.703,65000.0
2015-02-23 12:20:00,31.41,31.42,31.38,31.39,101100.0,30.703,30.7128,30.6737,30.6835,101100.0
2015-02-23 12:25:00,31.38,31.4,31.35,31.39,137700.0,30.6737,30.6933,30.6444,30.6835,137700.0
2015-02-23 12:30:00,31.38,31.42,31.38,31.4,104800.0,30.6737,30.7128,30.6737,30.6933,104800.0
2015-02-23 12:35:00,31.4,31.41,31.32,31.32,104200.0,30.6933,30.703,30.6151,30.6151,104200.0
2015-02-23 12:40:00,31.32,31.35,31.31,31.32,89100.0,30.6151,30.6444,30.6053,30.6151,89100.0
2015-02-23 12:45:00,31.33,31.35,31.27,31.3,154500.0,30.6248,30.6444,30.5662,30.5955,154500.0
2015-02-23 12:50:00,31.3,31.38,31.28,31.36,79200.0,30.5955,30.6737,30.576,30.6542,79200.0
2015-02-23 12:55:00,31.37,31.38,31.33,31.34,68700.0,30.6639,30.6737,30.6248,30.6346,68700.0
2015-02-23 13:00:00,31.35,31.35,31.32,31.32,39400.0,30.6444,30.6444,30.6151,30.6151,39400.0
2015-02-23 13:05:00,31.33,31.36,31.32,31.34,66900.0,30.6248,30.6542,30.6151,30.6346,66900.0
2015-02-23 13:10:00,31.34,31.35,31.31,31.33,62700.0,30.6346,30.6444,30.6053,30.6248,62700.0
2015-02-23 13:15:00,31.33,31.35,31.3,31.32,59900.0,30.6248,30.6444,30.5955,30.6151,59900.0
2015-02-23 13:20:00,31.32,31.38,31.31,31.37,67900.0,30.6151,30.6737,30.6053,30.6639,67900.0
2015-02-23 13:25:00,31.37,31.42,31.36,31.39,100100.0,30.6639,30.7128,30.6542,30.6835,100100.0
2015-02-23 13:30:00,31.38,31.44,31.38,31.42,94500.0,30.6737,30.7324,30.6737,30.7128,94500.0
2015-02-23 13:35:00,31.43,31.44,31.42,31.44,48800.0,30.7226,30.7324,30.7128,30.7324,48800.0
2015-02-23 13:40:00,31.44,31.44,31.42,31.42,161900.0,30.7324,30.7324,30.7128,30.7128,161900.0
2015-02-23 13:45:00,31.43,31.48,31.42,31.48,65100.0,30.7226,30.7715,30.7128,30.7715,65100.0
2015-02-23 13:50:00,31.48,31.49,31.46,31.49,40300.0,30.7715,30.7812,30.7519,30.7812,40300.0
2015-02-23 13:55:00,31.48,31.49,31.43,31.43,73100.0,30.7715,30.7812,30.7226,30.7226,73100.0
2015-02-23 14:00:00,31.44,31.45,31.37,31.37,96900.0,30.7324,30.7421,30.6639,30.6639,96900.0
2015-02-23 14:05:00,31.38,31.39,31.35,31.37,50000.0,30.6737,30.6835,30.6444,30.6639,50000.0
2015-02-23 14:10:00,31.36,31.41,31.36,31.4,70100.0,30.6542,30.703,30.6542,30.6933,70100.0
2015-02-23 14:15:00,31.4,31.45,31.39,31.44,83500.0,30.6933,30.7421,30.6835,30.7324,83500.0
2015-02-23 14:20:00,31.44,31.46,31.43,31.46,105000.0,30.7324,30.7519,30.7226,30.7519,105000.0
2015-02-23 14:25:00,31.46,31.46,31.44,31.45,57600.0,30.7519,30.7519,30.7324,30.7421,57600.0
2015-02-23 14:30:00,31.44,31.45,31.38,31.38,105100.0,30.7324,30.7421,30.6737,30.6737,105100.0
2015-02-23 14:35:00,31.38,31.4,31.34,31.34,91100.0,30.6737,30.6933,30.6346,30.6346,91100.0
2015-02-23 14:40:00,31.34,31.36,31.32,31.34,112100.0,30.6346,30.6542,30.6151,30.6346,112100.0
2015-02-23 14:45:00,31.35,31.37,31.34,31.37,118700.0,30.6444,30.6639,30.6346,30.6639,118700.0
2015-02-23 14:50:00,31.37,31.38,31.34,31.37,151900.0,30.6639,30.6737,30.6346,30.6639,151900.0
2015-02-23 14:55:00,31.37,31.39,31.36,31.37,71200.0,30.6639,30.6835,30.6542,30.6639,71200.0
2015-02-23 15:00:00,31.36,31.37,31.33,31.33,106700.0,30.6542,30.6639,30.6248,30.6248,106700.0
2015-02-23 15:05:00,31.32,31.33,31.3,31.32,119300.0,30.6151,30.6248,30.5955,30.6151,119300.0
2015-02-23 15:10:00,31.31,31.32,31.28,31.31,102300.0,30.6053,30.6151,30.576,30.6053,102300.0
2015-02-23 15:15:00,31.32,31.34,31.3,31.31,123100.0,30.6151,30.6346,30.5955,30.6053,123100.0
2015-02-23 15:20:00,31.31,31.32,31.3,31.31,130300.0,30.6053,30.6151,30.5955,30.6053,130300.0
2015-02-23 15:25:00,31.31,31.32,31.28,31.31,167400.0,30.6053,30.6151,30.576,30.6053,167400.0
2015-02-23 15:30:00,31.32,31.37,31.3,31.36,156400.0,30.6151,30.6639,30.5955,30.6542,156400.0
2015-02-23 15:35:00,31.35,31.37,31.35,31.35,144600.0,30.6444,30.6639,30.6444,30.6444,144600.0
2015-02-23 15:40:00,31.36,31.36,31.32,31.33,267500.0,30.6542,30.6542,30.6151,30.6248,267500.0
2015-02-23 15:45:00,31.33,31.33,31.28,31.33,306600.0,30.6248,30.6248,30.576,30.6248,306600.0
2015-02-23 15:50:00,31.33,31.39,31.32,31.39,665100.0,30.6248,30.6835,30.6151,30.6835,665100.0
2015-02-23 15:55:00,31.39,31.4,31.38,31.39,512600.0,30.6835,30.6933,30.6737,30.6835,512600.0
2015-02-24 09:30:00,30.05,30.14,29.12,29.27,4233800.0,29.3737,29.4616,28.4646,28.6112,4233800.0
2015-02-24 09:35:00,29.27,29.28,28.79,29.11,4155500.0,28.6112,28.621,28.142,28.4548,4155500.0
2015-02-24 09:40:00,29.11,29.49,29.08,29.49,2697100.0,28.4548,28.8263,28.4255,28.8263,2697100.0
2015-02-24 09:45:00,29.49,29.59,29.17,29.19,2902600.0,28.8263,28.924,28.5135,28.533,2902600.0
2015-02-24 09:50:00,29.18,29.46,29.13,29.46,1334800.0,28.5232,28.7969,28.4744,28.7969,1334800.0
2015-02-24 09:55:00,29.46,29.66,29.43,29.66,1568500.0,28.7969,28.9924,28.7676,28.9924,1568500.0
2015-02-24 10:00:00,29.65,29.69,29.46,29.46,1097800.0,28.9827,29.0218,28.7969,28.7969,1097800.0
2015-02-24 10:05:00,29.46,29.67,29.41,29.57,881000.0,28.7969,29.0022,28.7481,28.9045,881000.0
2015-02-24 10:10:00,29.58,29.68,29.55,29.59,817500.0,28.9142,29.012,28.8849,28.924,817500.0
2015-02-24 10:15:00,29.58,29.59,29.42,29.52,666800.0,28.9142,28.924,28.7578,28.8556,666800.0
2015-02-24 10:20:00,29.51,29.6,29.46,29.55,837400.0,28.8458,28.9338,28.7969,28.8849,837400.0
2015-02-24 10:25:00,29.56,29.87,29.55,29.85,1254900.0,28.8947,29.1977,28.8849,29.1782,1254900.0
2015-02-24 10:30:00,29.85,30.09,29.77,29.9,1799800.0,29.1782,29.4128,29.1,29.227,1799800.0
2015-02-24 10:35:00,29.9,29.95,29.76,29.82,915600.0,29.227,29.2759,29.0902,29.1488,915600.0
2015-02-24 10:40:00,29.82,30.01,29.79,29.94,656800.0,29.1488,29.3346,29.1195,29.2661,656800.0
2015-02-24 10:45:00,29.94,30.07,29.89,29.91,610100.0,29.2661,29.3932,29.2173,29.2368,610100.0
2015-02-24 10:50:00,29.92,29.98,29.84,29.95,716500.0,29.2466,29.3052,29.1684,29.2759,716500.0
2015-02-24 10:55:00,29.95,30.07,29.93,29.96,817900.0,29.2759,29.3932,29.2564,29.2857,817900.0
2015-02-24 11:00:00,29.96,30.04,29.95,29.97,389300.0,29.2857,29.3639,29.2759,29.2955,389300.0
2015-02-24 11:05:00,29.98,30.02,29.88,30.01,682000.0,29.3052,29.3443,29.2075,29.3346,682000.0
2015-02-24 11:10:00,30.01,30.2,29.99,30.19,967100.0,29.3346,29.5203,29.315,29.5105,967100.0
2015-02-24 11:15:00,30.2,30.26,30.14,30.19,884600.0,29.5203,29.5789,29.4616,29.5105,884600.0
2015-02-24 11:20:00,30.18,30.28,30.15,30.21,929300.0,29.5007,29.5985,29.4714,29.5301,929300.0
2015-02-24 11:25:00,30.21,30.23,30.14,30.21,315000.0,29.5301,29.5496,29.4616,29.5301,315000.0
2015-02-24 11:30:00,30.2,30.28,30.19,30.25,404400.0,29.5203,29.5985,29.5105,29.5692,404400.0
2015-02-24 11:35:00,30.24,30.36,30.22,30.32,488100.0,29.5594,29.6767,29.5398,29.6376,488100.0
2015-02-24 11:40:00,30.33,30.43,30.3,30.35,615800.0,29.6473,29.7451,29.618,29.6669,615800.0
2015-02-24 11:45:00,30.36,30.5,30.36,30.4,813900.0,29.6767,29.8135,29.6767,29.7158,813900.0
2015-02-24 11:50:00,30.4,30.44,30.36,30.36,238400.0,29.7158,29.7549,29.6767,29.6767,238400.0
2015-02-24 11:55:00,30.36,30.36,30.09,30.19,819000.0,29.6767,29.6767,29.4128,29.5105,819000.0
2015-02-24 12:00:00,30.2,30.32,30.15,30.3,392300.0,29.5203,29.6376,29.4714,29.618,392300.0
2015-02-24 12:05:00,30.3,30.34,30.27,30.33,306300.0,29.618,29.6571,29.5887,29.6473,306300.0
2015-02-24 12:10:00,30.34,30.43,30.33,30.4,274400.0,29.6571,29.7451,29.6473,29.7158,274400.0
2015-02-24 12:15:00,30.4,30.41,30.34,30.36,233500.0,29.7158,29.7255,29.6571,29.6767,233500.0
2015-02-24 12:20:00,30.36,30.4,30.35,30.35,110900.0,29.6767,29.7158,29.6669,29.6669,110900.0
2015-02-24 12:25:00,30.36,30.38,30.31,30.31,169500.0,29.6767,29.6962,29.6278,29.6278,169500.0
2015-02-24 12:30:00,30.31,30.34,30.21,30.23,308300.0,29.6278,29.6571,29.5301,29.5496,308300.0
2015-02-24 12:35:00,30.23,30.29,30.22,30.25,254700.0,29.5496,29.6082,29.5398,29.5692,254700.0
2015-02-24 12:40:00,30.25,30.26,30.2,30.22,329900.0,29.5692,29.5789,29.5203,29.5398,329900.0
2015-02-24 12:45:00,30.23,30.23,30.13,30.14,353400.0,29.5496,29.5496,29.4519,29.4616,353400.0
2015-02-24 12:50:00,30.14,30.15,30.05,30.09,500300.0,29.4616,29.4714,29.3737,29.4128,500300.0
2015-02-24 12:55:00,30.09,30.13,30.07,30.1,302100.0,29.4128,29.4519,29.3932,29.4225,302100.0
2015-02-24 13:00:00,30.09,30.13,30.04,30.1,153900.0,29.4128,29.4519,29.3639,29.4225,153900.0
2015-02-24 13:05:00,30.1,30.2,30.1,30.18,256600.0,29.4225,29.5203,29.4225,29.5007,256600.0
2015-02-24 13:10:00,30.19,30.23,30.15,30.21,169600.0,29.5105,29.5496,29.4714,29.5301,169600.0
2015-02-24 13:15:00,30.21,30.22,30.19,30.19,138200.0,29.5301,29.5398,29.5105,29.5105,138200.0
2015-02-24 13:20:00,30.2,30.3,30.17,30.29,137300.0,29.5203,29.618,29.491,29.6082,137300.0
2015-02-24 13:25:00,30.29,30.32,30.28,30.29,190000.0,29.6082,29.6376,29.5985,29.6082,190000.0
2015-02-24 13:30:00,30.3,30.39,30.28,30.38,217800.0,29.618,29.706,29.5985,29.6962,217800.0
2015-02-24 13:35:00,30.39,30.4,30.31,30.39,145300.0,29.706,29.7158,29.6278,29.706,145300.0
2015-02-24 13:40:00,30.39,30.43,30.36,30.43,185700.0,29.706,29.7451,29.6767,29.7451,185700.0
2015-02-24 13:45:00,30.43,30.46,30.35,30.38,264400.0,29.7451,29.7744,29.6669,29.6962,264400.0
2015-02-24 13:50:00,30.38,30.39,30.32,30.39,214300.0,29.6962,29.706,29.6376,29.706,214300.0
2015-02-24 13:55:00,30.38,30.46,30.37,30.44,220400.0,29.6962,29.7744,29.6864,29.7549,220400.0
2015-02-24 14:00:00,30.45,30.48,30.43,30.44,156000.0,29.7646,29.794,29.7451,29.7549,156000.0
2015-02-24 14:05:00,30.43,30.44,30.31,30.37,174200.0,29.7451,29.7549,29.6278,29.6864,174200.0
2015-02-24 14:10:00,30.37,30.38,30.33,30.37,146600.0,29.6864,29.6962,29.6473,29.6864,146600.0
2015-02-24 14:15:00,30.37,30.48,30.37,30.48,232600.0,29.6864,29.794,29.6864,29.794,232600.0
2015-02-24 14:20:00,30.47,30.48,30.43,30.46,416300.0,29.7842,29.794,29.7451,29.7744,416300.0
2015-02-24 14:25:00,30.46,30.55,30.45,30.48,400800.0,29.7744,29.8624,29.7646,29.794,400800.0
2015-02-24 14:30:00,30.47,30.51,30.47,30.48,192700.0,29.7842,29.8233,29.7842,29.794,192700.0
2015-02-24 14:35:00,30.48,30.49,30.47,30.49,189300.0,29.794,29.8037,29.7842,29.8037,189300.0
2015-02-24 14:40:00,30.49,30.55,30.48,30.52,145100.0,29.8037,29.8624,29.794,29.8331,145100.0
2015-02-24 14:45:00,30.52,30.55,30.5,30.52,143100.0,29.8331,29.8624,29.8135,29.8331,143100.0
2015-02-24 14:50:00,30.51,30.63,30.48,30.61,389800.0,29.8233,29.9406,29.794,29.921,389800.0
2015-02-24 14:55:00,30.61,30.7,30.6,30.7,239900.0,29.921,30.009,29.9113,30.009,239900.0
2015-02-24 15:00:00,30.7,30.7,30.59,30.63,321700.0,30.009,30.009,29.9015,29.9406,321700.0
2015-02-24 15:05:00,30.63,30.71,30.61,30.7,284800.0,29.9406,30.0188,29.921,30.009,284800.0
2015-02-24 15:10:00,30.69,30.71,30.62,30.65,391400.0,29.9992,30.0188,29.9308,29.9601,391400.0
2015-02-24 15:15:00,30.65,30.66,30.57,30.61,404100.0,29.9601,29.9699,29.8819,29.921,404100.0
2015-02-24 15:20:00,30.6,30.68,30.6,30.67,263700.0,29.9113,29.9895,29.9113,29.9797,263700.0
2015-02-24 15:25:00,30.67,30.77,30.66,30.76,329700.0,29.9797,30.0774,29.9699,30.0677,329700.0
2015-02-24 15:30:00,30.76,30.86,30.72,30.84,466400.0,30.0677,30.1654,30.0286,30.1459,466400.0
2015-02-24 15:35:00,30.84,30.86,30.78,30.84,439800.0,30.1459,30.1654,30.0872,30.1459,439800.0
2015-02-24 15:40:00,30.85,30.95,30.84,30.9,696900.0,30.1556,30.2534,30.1459,30.2045,696900.0
2015-02-24 15:45:00,30.9,30.91,30.7,30.71,1309100.0,30.2045,30.2143,30.009,30.0188,1309100.0
2015-02-24 15:50:00,30.7,30.76,30.68,30.74,692300.0,30.009,30.0677,29.9895,30.0481,692300.0
2015-02-24 15:55:00,30.74,30.8,30.73,30.78,803000.0,30.0481,30.1068,30.0383,30.0872,803000.0
2015-02-25 09:30:00,30.6,30.88,30.59,30.85,704900.0,29.9113,30.185,29.9015,30.1556,704900.0
2015-02-25 09:35:00,30.84,30.87,30.73,30.82,611900.0,30.1459,30.1752,30.0383,30.1263,611900.0
2015-02-25 09:40:00,30.81,30.86,30.75,30.79,550900.0,30.1165,30.1654,30.0579,30.097,550900.0
2015-02-25 09:45:00,30.78,30.79,30.63,30.66,469100.0,30.0872,30.097,29.9406,29.9699,469100.0
2015-02-25 09:50:00,30.67,30.72,30.54,30.63,360900.0,29.9797,30.0286,29.8526,29.9406,360900.0
2015-02-25 09:55:00,30.64,30.7,30.6,30.69,247700.0,29.9504,30.009,29.9113,29.9992,247700.0
2015-02-25 10:00:00,30.67,30.74,30.63,30.69,338500.0,29.9797,30.0481,29.9406,29.9992,338500.0
2015-02-25 10:05:00,30.69,30.78,30.65,30.76,188000.0,29.9992,30.0872,29.9601,30.0677,188000.0
2015-02-25 10:10:00,30.75,30.76,30.68,30.71,214500.0,30.0579,30.0677,29.9895,30.0188,214500.0
2015-02-25 10:15:00,30.7,30.8,30.7,30.74,206500.0,30.009,30.1068,30.009,30.0481,206500.0
2015-02-25 10:20:00,30.74,30.84,30.71,30.82,300000.0,30.0481,30.1459,30.0188,30.1263,300000.0
2015-02-25 10:25:00,30.82,30.92,30.82,30.83,252600.0,30.1263,30.2241,30.1263,30.1361,252600.0
2015-02-25 10:30:00,30.83,30.89,30.76,30.79,327000.0,30.1361,30.1947,30.0677,30.097,327000.0
2015-02-25 10:35:00,30.79,30.84,30.78,30.81,129000.0,30.097,30.1459,30.0872,30.1165,129000.0
2015-02-25 10:40:00,30.81,30.92,30.8,30.91,195000.0,30.1165,30.2241,30.1068,30.2143,195000.0
2015-02-25 10:45:00,30.9,30.91,30.82,30.83,161000.0,30.2045,30.2143,30.1263,30.1361,161000.0
2015-02-25 10:50:00,30.83,30.85,30.76,30.76,239700.0,30.1361,30.1556,30.0677,30.0677,239700.0
2015-02-25 10:55:00,30.76,30.77,30.65,30.66,212700.0,30.0677,30.0774,29.9601,29.9699,212700.0
2015-02-25 11:00:00,30.67,30.76,30.63,30.63,314700.0,29.9797,30.0677,29.9406,29.9406,314700.0
2015-02-25 11:05:00,30.63,30.74,30.63,30.67,124800.0,29.9406,30.0481,29.9406,29.9797,124800.0
2015-02-25 11:10:00,30.68,30.71,30.65,30.71,88300.0,29.9895,30.0188,29.9601,30.0188,88300.0
2015-02-25 11:15:00,30.72,30.76,30.69,30.72,117000.0,30.0286,30.0677,29.9992,30.0286,117000.0
2015-02-25 11:20:00,30.72,30.72,30.66,30.71,125100.0,30.0286,30.0286,29.9699,30.0188,125100.0
2015-02-25 11:25:00,30.71,30.71,30.62,30.67,125400.0,30.0188,30.0188,29.9308,29.9797,125400.0
2015-02-25 11:30:00,30.68,30.74,30.66,30.74,101100.0,29.9895,30.0481,29.9699,30.0481,101100.0
2015-02-25 11:35:00,30.73,30.78,30.69,30.76,100800.0,30.0383,30.0872,29.9992,30.0677,100800.0
2015-02-25 11:40:00,30.75,30.8,30.74,30.79,95200.0,30.0579,30.1068,30.0481,30.097,95200.0
2015-02-25 11:45:00,30.78,30.81,30.77,30.8,60800.0,30.0872,30.1165,30.0774,30.1068,60800.0
2015-02-25 11:50:00,30.8,30.83,30.76,30.83,90500.0,30.1068,30.1361,30.0677,30.1361,90500.0
2015-02-25 11:55:00,30.83,30.84,30.77,30.78,100500.0,30.1361,30.1459,30.0774,30.0872,100500.0
2015-02-25 12:00:00,30.78,30.83,30.78,30.82,73800.0,30.0872,30.1361,30.0872,30.1263,73800.0
2015-02-25 12:05:00,30.82,30.83,30.78,30.79,118600.0,30.1263,30.1361,30.0872,30.097,118600.0
2015-02-25 12:10:00,30.8,30.87,30.79,30.83,116500.0,30.1068,30.1752,30.097,30.1361,116500.0
2015-02-25 12:15:00,30.84,30.87,30.83,30.86,97800.0,30.1459,30.1752,30.1361,30.1654,97800.0
2015-02-25 12:20:00,30.86,30.87,30.77,30.77,119600.0,30.1654,30.1752,30.0774,30.0774,119600.0
2015-02-25 12:25:00,30.78,30.82,30.74,30.8,138900.0,30.0872,30.1263,30.0481,30.1068,138900.0
2015-02-25 12:30:00,30.8,30.8,30.75,30.78,54300.0,30.1068,30.1068,30.0579,30.0872,54300.0
2015-02-25 12:35:00,30.78,30.79,30.73,30.74,123000.0,30.0872,30.097,30.0383,30.0481,123000.0
2015-02-25 12:40:00,30.74,30.74,30.71,30.72,88500.0,30.0481,30.0481,30.0188,30.0286,88500.0
2015-02-25 12:45:00,30.71,30.73,30.69,30.7,65300.0,30.0188,30.0383,29.9992,30.009,65300.0
2015-02-25 12:50:00,30.71,30.74,30.67,30.72,139200.0,30.0188,30.0481,29.9797,30.0286,139200.0
2015-02-25 12:55:00,30.73,30.73,30.68,30.71,156200.0,30.0383,30.0383,29.9895,30.0188,156200.0
2015-02-25 13:00:00,30.71,30.71,30.63,30.67,140200.0,30.0188,30.0188,29.9406,29.9797,140200.0
2015-02-25 13:05:00,30.67,30.69,30.65,30.68,89600.0,29.9797,29.9992,29.9601,29.9895,89600.0
2015-02-25 13:10:00,30.67,30.72,30.66,30.72,80400.0,29.9797,30.0286,29.9699,30.0286,80400.0
2015-02-25 13:15:00,30.71,30.75,30.7,30.73,95500.0,30.0188,30.0579,30.009,30.0383,95500.0
2015-02-25 13:20:00,30.73,30.8,30.73,30.8,95900.0,30.0383,30.1068,30.0383,30.1068,95900.0
2015-02-25 13:25:00,30.81,30.83,30.78,30.83,93000.0,30.1165,30.1361,30.0872,30.1361,93000.0
2015-02-25 13:30:00,30.83,30.83,30.77,30.79,144500.0,30.1361,30.1361,30.0774,30.097,144500.0
2015-02-25 13:35:00,30.79,30.82,30.77,30.8,113500.0,30.097,30.1263,30.0774,30.1068,113500.0
2015-02-25 13:40:00,30.8,30.86,30.79,30.85,83400.0,30.1068,30.1654,30.097,30.1556,83400.0
2015-02-25 13:45:00,30.85,30.87,30.8,30.84,123200.0,30.1556,30.1752,30.1068,30.1459,123200.0
2015-02-25 13:50:00,30.84,30.84,30.79,30.79,114200.0,30.1459,30.1459,30.097,30.097,114200.0
2015-02-25 13:55:00,30.79,30.83,30.76,30.83,149200.0,30.097,30.1361,30.0677,30.1361,149200.0
2015-02-25 14:00:00,30.83,30.85,30.8,30.84,63300.0,30.1361,30.1556,30.1068,30.1459,63300.0
2015-02-25 14:05:00,30.83,30.83,30.71,30.76,156200.0,30.1361,30.1361,30.0188,30.0677,156200.0
2015-02-25 14:10:00,30.77,30.78,30.7,30.72,96600.0,30.0774,30.0872,30.009,30.0286,96600.0
2015-02-25 14:15:00,30.72,30.83,30.72,30.78,88900.0,30.0286,30.1361,30.0286,30.0872,88900.0
2015-02-25 14:20:00,30.78,30.79,30.68,30.69,116000.0,30.0872,30.097,29.9895,29.9992,116000.0
2015-02-25 14:25:00,30.68,30.69,30.6,30.6,219700.0,29.9895,29.9992,29.9113,29.9113,219700.0
2015-02-25 14:30:00,30.61,30.62,30.57,30.58,157800.0,29.921,29.9308,29.8819,29.8917,157800.0
2015-02-25 14:35:00,30.58,30.59,30.53,30.55,191500.0,29.8917,29.9015,29.8428,29.8624,191500.0
2015-02-25 14:40:00,30.55,30.6,30.5,30.5,239900.0,29.8624,29.9113,29.8135,29.8135,239900.0
2015-02-25 14:45:00,30.52,30.53,30.4,30.41,421900.0,29.8331,29.8428,29.7158,29.7255,421900.0
2015-02-25 14:50:00,30.4,30.42,30.35,30.42,349400.0,29.7158,29.7353,29.6669,29.7353,349400.0
2015-02-25 14:55:00,30.41,30.5,30.38,30.48,233700.0,29.7255,29.8135,29.6962,29.794,233700.0
2015-02-25 15:00:00,30.48,30.48,30.4,30.43,235200.0,29.794,29.794,29.7158,29.7451,235200.0
2015-02-25 15:05:00,30.43,30.49,30.41,30.44,240700.0,29.7451,29.8037,29.7255,29.7549,240700.0
2015-02-25 15:10:00,30.45,30.51,30.44,30.47,214200.0,29.7646,29.8233,29.7549,29.7842,214200.0
2015-02-25 15:15:00,30.47,30.5,30.44,30.44,106500.0,29.7842,29.8135,29.7549,29.7549,106500.0
2015-02-25 15:20:00,30.45,30.46,30.43,30.45,156100.0,29.7646,29.7744,29.7451,29.7646,156100.0
2015-02-25 15:25:00,30.44,30.45,30.36,30.37,256400.0,29.7549,29.7646,29.6767,29.6864,256400.0
2015-02-25 15:30:00,30.37,30.45,30.37,30.44,230000.0,29.6864,29.7646,29.6864,29.7549,230000.0
2015-02-25 15:35:00,30.42,30.44,30.4,30.41,176000.0,29.7353,29.7549,29.7158,29.7255,176000.0
2015-02-25 15:40:00,30.42,30.45,30.39,30.42,306400.0,29.7353,29.7646,29.706,29.7353,306400.0
2015-02-25 15:45:00,30.43,30.46,30.41,30.46,264200.0,29.7451,29.7744,29.7255,29.7744,264200.0
2015-02-25 15:50:00,30.46,30.52,30.45,30.51,460600.0,29.7744,29.8331,29.7646,29.8233,460600.0
2015-02-25 15:55:00,30.51,30.51,30.46,30.48,460600.0,29.8233,29.8233,29.7744,29.794,460600.0
2015-02-26 09:30:00,30.54,30.8,30.52,30.68,581300.0,29.8526,30.1068,29.8331,29.9895,581300.0
2015-02-26 09:35:00,30.69,30.75,30.55,30.57,145800.0,29.9992,30.0579,29.8624,29.8819,145800.0
2015-02-26 09:40:00,30.56,30.64,30.47,30.6,216500.0,29.8722,29.9504,29.7842,29.9113,216500.0
2015-02-26 09:45:00,30.6,30.63,30.52,30.52,181400.0,29.9113,29.9406,29.8331,29.8331,181400.0
2015-02-26 09:50:00,30.52,30.54,30.45,30.49,282700.0,29.8331,29.8526,29.7646,29.8037,282700.0
2015-02-26 09:55:00,30.5,30.52,30.42,30.46,185700.0,29.8135,29.8331,29.7353,29.7744,185700.0
2015-02-26 10:00:00,30.45,30.49,30.39,30.46,179800.0,29.7646,29.8037,29.706,29.7744,179800.0
2015-02-26 10:05:00,30.46,30.47,30.39,30.41,140300.0,29.7744,29.7842,29.706,29.7255,140300.0
2015-02-26 10:10:00,30.41,30.49,30.37,30.48,123900.0,29.7255,29.8037,29.6864,29.794,123900.0
2015-02-26 10:15:00,30.48,30.51,30.46,30.48,120300.0,29.794,29.8233,29.7744,29.794,120300.0
2015-02-26 10:20:00,30.49,30.61,30.48,30.59,173300.0,29.8037,29.921,29.794,29.9015,173300.0
2015-02-26 10:25:00,30.59,30.62,30.53,30.62,168500.0,29.9015,29.9308,29.8428,29.9308,168500.0
2015-02-26 10:30:00,30.62,30.74,30.6,30.7,242000.0,29.9308,30.0481,29.9113,30.009,242000.0
2015-02-26 10:35:00,30.7,30.74,30.66,30.66,135200.0,30.009,30.0481,29.9699,29.9699,135200.0
2015-02-26 10:40:00,30.66,30.78,30.66,30.75,231600.0,29.9699,30.0872,29.9699,30.0579,231600.0
2015-02-26 10:45:00,30.75,30.8,30.74,30.8,172800.0,30.0579,30.1068,30.0481,30.1068,172800.0
2015-02-26 10:50:00,30.8,30.8,30.75,30.75,117900.0,30.1068,30.1068,30.0579,30.0579,117900.0
2015-02-26 10:55:00,30.75,30.86,30.75,30.86,208900.0,30.0579,30.1654,30.0579,30.1654,208900.0
2015-02-26 11:00:00,30.86,30.91,30.85,30.9,232600.0,30.1654,30.2143,30.1556,30.2045,232600.0
2015-02-26 11:05:00,30.89,30.97,30.89,30.91,309600.0,30.1947,30.2729,30.1947,30.2143,309600.0
2015-02-26 11:10:00,30.91,30.93,30.88,30.9,156300.0,30.2143,30.2338,30.185,30.2045,156300.0
2015-02-26 11:15:00,30.9,30.91,30.83,30.88,149100.0,30.2045,30.2143,30.1361,30.185,149100.0
2015-02-26 11:20:00,30.89,30.91,30.84,30.89,95600.0,30.1947,30.2143,30.1459,30.1947,95600.0
2015-02-26 11:25:00,30.9,30.9,30.75,30.76,173600.0,30.2045,30.2045,30.0579,30.0677,173600.0
2015-02-26 11:30:00,30.76,30.82,30.76,30.79,87900.0,30.0677,30.1263,30.0677,30.097,87900.0
2015-02-26 11:35:00,30.79,30.88,30.78,30.84,118500.0,30.097,30.185,30.0872,30.1459,118500.0
2015-02-26 11:40:00,30.84,30.84,30.79,30.8,72400.0,30.1459,30.1459,30.097,30.1068,72400.0
2015-02-26 11:45:00,30.81,30.84,30.8,30.82,93100.0,30.1165,30.1459,30.1068,30.1263,93100.0
2015-02-26 11:50:00,30.82,30.84,30.79,30.82,55800.0,30.1263,30.1459,30.097,30.1263,55800.0
2015-02-26 11:55:00,30.83,30.83,30.78,30.8,66600.0,30.1361,30.1361,30.0872,30.1068,66600.0
2015-02-26 12:00:00,30.8,30.82,30.76,30.79,80700.0,30.1068,30.1263,30.0677,30.097,80700.0
2015-02-26 12:05:00,30.78,30.79,30.72,30.79,97400.0,30.0872,30.097,30.0286,30.097,97400.0
2015-02-26 12:10:00,30.79,30.83,30.77,30.83,119000.0,30.097,30.1361,30.0774,30.1361,119000.0
2015-02-26 12:15:00,30.82,30.83,30.78,30.78,120300.0,30.1263,30.1361,30.0872,30.0872,120300.0
2015-02-26 12:20:00,30.78,30.81,30.76,30.81,93700.0,30.0872,30.1165,30.0677,30.1165,93700.0
2015-02-26 12:25:00,30.8,30.83,30.77,30.78,126700.0,30.1068,30.1361,30.0774,30.0872,126700.0
2015-02-26 12:30:00,30.77,30.8,30.74,30.78,111400.0,30.0774,30.1068,30.0481,30.0872,111400.0
2015-02-26 12:35:00,30.78,30.81,30.77,30.79,50000.0,30.0872,30.1165,30.0774,30.097,50000.0
2015-02-26 12:40:00,30.79,30.79,30.71,30.73,87800.0,30.097,30.097,30.0188,30.0383,87800.0
2015-02-26 12:45:00,30.72,30.8,30.72,30.75,72400.0,30.0286,30.1068,30.0286,30.0579,72400.0
2015-02-26 12:50:00,30.76,30.77,30.75,30.77,47600.0,30.0677,30.0774,30.0579,30.0774,47600.0
2015-02-26 12:55:00,30.76,30.79,30.75,30.76,73900.0,30.0677,30.097,30.0579,30.0677,73900.0
2015-02-26 13:00:00,30.77,30.78,30.74,30.78,115300.0,30.0774,30.0872,30.0481,30.0872,115300.0
2015-02-26 13:05:00,30.78,30.81,30.76,30.78,101900.0,30.0872,30.1165,30.0677,30.0872,101900.0
2015-02-26 13:10:00,30.79,30.81,30.77,30.8,97800.0,30.097,30.1165,30.0774,30.1068,97800.0
2015-02-26 13:15:00,30.8,30.81,30.78,30.79,143600.0,30.1068,30.1165,30.0872,30.097,143600.0
2015-02-26 13:20:00,30.79,30.81,30.77,30.8,244500.0,30.097,30.1165,30.0774,30.1068,244500.0
2015-02-26 13:25:00,30.8,30.82,30.79,30.8,124700.0,30.1068,30.1263,30.097,30.1068,124700.0
2015-02-26 13:30:00,30.79,30.82,30.79,30.82,59000.0,30.097,30.1263,30.097,30.1263,59000.0
2015-02-26 13:35:00,30.81,30.82,30.78,30.8,45900.0,30.1165,30.1263,30.0872,30.1068,45900.0
2015-02-26 13:40:00,30.8,30.81,30.76,30.77,60400.0,30.1068,30.1165,30.0677,30.0774,60400.0
2015-02-26 13:45:00,30.76,30.78,30.74,30.74,45700.0,30.0677,30.0872,30.0481,30.0481,45700.0
2015-02-26 13:50:00,30.75,30.79,30.75,30.77,46100.0,30.0579,30.097,30.0579,30.0774,46100.0
2015-02-26 13:55:00,30.76,30.79,30.75,30.79,57000.0,30.0677,30.097,30.0579,30.097,57000.0
2015-02-26 14:00:00,30.79,30.81,30.77,30.8,73500.0,30.097,30.1165,30.0774,30.1068,73500.0
2015-02-26 14:05:00,30.8,30.81,30.77,30.78,36800.0,30.1068,30.1165,30.0774,30.0872,36800.0
2015-02-26 14:10:00,30.79,30.79,30.71,30.72,77500.0,30.097,30.097,30.0188,30.0286,77500.0
2015-02-26 14:15:00,30.72,30.72,30.62,30.63,326400.0,30.0286,30.0286,29.9308,29.9406,326400.0
2015-02-26 14:20:00,30.63,30.68,30.61,30.67,105200.0,29.9406,29.9895,29.921,29.9797,105200.0
2015-02-26 14:25:00,30.66,30.69,30.61,30.61,88700.0,29.9699,29.9992,29.921,29.921,88700.0
2015-02-26 14:30:00,30.61,30.61,30.51,30.51,225000.0,29.921,29.921,29.8233,29.8233,225000.0
2015-02-26 14:35:00,30.51,30.55,30.49,30.55,274900.0,29.8233,29.8624,29.8037,29.8624,274900.0
2015-02-26 14:40:00,30.55,30.58,30.48,30.54,193900.0,29.8624,29.8917,29.794,29.8526,193900.0
2015-02-26 14:45:00,30.53,30.56,30.51,30.54,97200.0,29.8428,29.8722,29.8233,29.8526,97200.0
2015-02-26 14:50:00,30.54,30.54,30.49,30.54,84500.0,29.8526,29.8526,29.8037,29.8526,84500.0
2015-02-26 14:55:00,30.54,30.54,30.49,30.53,79100.0,29.8526,29.8526,29.8037,29.8428,79100.0
2015-02-26 15:00:00,30.53,30.53,30.36,30.4,344600.0,29.8428,29.8428,29.6767,29.7158,344600.0
2015-02-26 15:05:00,30.4,30.48,30.37,30.47,154700.0,29.7158,29.794,29.6864,29.7842,154700.0
2015-02-26 15:10:00,30.47,30.49,30.41,30.48,121900.0,29.7842,29.8037,29.7255,29.794,121900.0
2015-02-26 15:15:00,30.48,30.51,30.41,30.49,163000.0,29.794,29.8233,29.7255,29.8037,163000.0
2015-02-26 15:20:00,30.5,30.55,30.48,30.52,165900.0,29.8135,29.8624,29.794,29.8331,165900.0
2015-02-26 15:25:00,30.53,30.55,30.5,30.55,108300.0,29.8428,29.8624,29.8135,29.8624,108300.0
2015-02-26 15:30:00,30.55,30.56,30.5,30.52,137600.0,29.8624,29.8722,29.8135,29.8331,137600.0
2015-02-26 15:35:00,30.52,30.55,30.51,30.51,162900.0,29.8331,29.8624,29.8233,29.8233,162900.0
2015-02-26 15:40:00,30.52,30.58,30.51,30.57,138500.0,29.8331,29.8917,29.8233,29.8819,138500.0
2015-02-26 15:45:00,30.57,30.6,30.55,30.6,145500.0,29.8819,29.9113,29.8624,29.9113,145500.0
2015-02-26 15:50:00,30.6,30.66,30.6,30.65,354800.0,29.9113,29.9699,29.9113,29.9601,354800.0
2015-02-26 15:55:00,30.65,30.66,30.59,30.61,430800.0,29.9601,29.9699,29.9015,29.921,430800.0
2015-02-27 09:30:00,30.97,30.99,30.75,30.91,974200.0,30.2729,30.2925,30.0579,30.2143,974200.0
2015-02-27 09:35:00,30.91,30.95,30.83,30.87,141000.0,30.2143,30.2534,30.1361,30.1752,141000.0
2015-02-27 09:40:00,30.87,30.87,30.75,30.79,231100.0,30.1752,30.1752,30.0579,30.097,231100.0
2015-02-27 09:45:00,30.79,30.81,30.71,30.8,223000.0,30.097,30.1165,30.0188,30.1068,223000.0
2015-02-27 09:50:00,30.79,30.85,30.78,30.81,155000.0,30.097,30.1556,30.0872,30.1165,155000.0
2015-02-27 09:55:00,30.81,31.11,30.78,31.09,381500.0,30.1165,30.4098,30.0872,30.3902,381500.0
2015-02-27 10:00:00,31.1,31.2,31.0,31.1,370600.0,30.4,30.4978,30.3023,30.4,370600.0
2015-02-27 10:05:00,31.1,31.1,30.97,30.97,325500.0,30.4,30.4,30.2729,30.2729,325500.0
2015-02-27 10:10:00,30.96,31.05,30.96,30.99,122600.0,30.2632,30.3511,30.2632,30.2925,122600.0
2015-02-27 10:15:00,30.99,31.1,30.98,31.05,148500.0,30.2925,30.4,30.2827,30.3511,148500.0
2015-02-27 10:20:00,31.05,31.17,31.02,31.16,153700.0,30.3511,30.4684,30.3218,30.4587,153700.0
2015-02-27 10:25:00,31.16,31.17,31.08,31.08,133300.0,30.4587,30.4684,30.3805,30.3805,133300.0
2015-02-27 10:30:00,31.08,31.14,31.04,31.08,201500.0,30.3805,30.4391,30.3414,30.3805,201500.0
2015-02-27 10:35:00,31.08,31.14,31.0,31.05,189100.0,30.3805,30.4391,30.3023,30.3511,189100.0
2015-02-27 10:40:00,31.05,31.1,31.0,31.1,363100.0,30.3511,30.4,30.3023,30.4,363100.0
2015-02-27 10:45:00,31.1,31.16,31.08,31.11,153500.0,30.4,30.4587,30.3805,30.4098,153500.0
2015-02-27 10:50:00,31.12,31.17,31.09,31.17,120700.0,30.4196,30.4684,30.3902,30.4684,120700.0
2015-02-27 10:55:00,31.16,31.19,31.15,31.16,102900.0,30.4587,30.488,30.4489,30.4587,102900.0
2015-02-27 11:00:00,31.16,31.18,31.12,31.17,80300.0,30.4587,30.4782,30.4196,30.4684,80300.0
2015-02-27 11:05:00,31.17,31.18,31.1,31.14,106500.0,30.4684,30.4782,30.4,30.4391,106500.0
2015-02-27 11:10:00,31.13,31.18,31.11,31.16,102800.0,30.4293,30.4782,30.4098,30.4587,102800.0
2015-02-27 11:15:00,31.16,31.21,31.15,31.19,181600.0,30.4587,30.5075,30.4489,30.488,181600.0
2015-02-27 11:20:00,31.19,31.21,31.12,31.18,156600.0,30.488,30.5075,30.4196,30.4782,156600.0
2015-02-27 11:25:00,31.18,31.18,31.07,31.08,62000.0,30.4782,30.4782,30.3707,30.3805,62000.0
2015-02-27 11:30:00,31.08,31.1,31.0,31.0,174700.0,30.3805,30.4,30.3023,30.3023,174700.0
2015-02-27 11:35:00,31.01,31.04,30.93,30.94,138900.0,30.312,30.3414,30.2338,30.2436,138900.0
2015-02-27 11:40:00,30.93,31.02,30.92,30.92,163100.0,30.2338,30.3218,30.2241,30.2241,163100.0
2015-02-27 11:45:00,30.92,30.93,30.84,30.9,305500.0,30.2241,30.2338,30.1459,30.2045,305500.0
2015-02-27 11:50:00,30.89,30.91,30.86,30.89,74500.0,30.1947,30.2143,30.1654,30.1947,74500.0
2015-02-27 11:55:00,30.88,30.89,30.81,30.83,83700.0,30.185,30.1947,30.1165,30.1361,83700.0
2015-02-27 12:00:00,30.83,30.85,30.75,30.79,301800.0,30.1361,30.1556,30.0579,30.097,301800.0
2015-02-27 12:05:00,30.79,30.83,30.78,30.82,162700.0,30.097,30.1361,30.0872,30.1263,162700.0
2015-02-27 12:10:00,30.82,30.83,30.77,30.78,66800.0,30.1263,30.1361,30.0774,30.0872,66800.0
2015-02-27 12:15:00,30.79,30.83,30.78,30.82,293900.0,30.097,30.1361,30.0872,30.1263,293900.0
2015-02-27 12:20:00,30.81,30.87,30.81,30.86,151700.0,30.1165,30.1752,30.1165,30.1654,151700.0
2015-02-27 12:25:00,30.86,30.86,30.81,30.83,93800.0,30.1654,30.1654,30.1165,30.1361,93800.0
2015-02-27 12:30:00,30.83,30.86,30.81,30.81,106600.0,30.1361,30.1654,30.1165,30.1165,106600.0
2015-02-27 12:35:00,30.82,30.82,30.75,30.78,188500.0,30.1263,30.1263,30.0579,30.0872,188500.0
2015-02-27 12:40:00,30.77,30.82,30.77,30.8,85600.0,30.0774,30.1263,30.0774,30.1068,85600.0
2015-02-27 12:45:00,30.81,30.86,30.8,30.86,65500.0,30.1165,30.1654,30.1068,30.1654,65500.0
2015-02-27 12:50:00,30.86,30.88,30.79,30.79,79100.0,30.1654,30.185,30.097,30.097,79100.0
2015-02-27 12:55:00,30.79,30.8,30.72,30.75,98900.0,30.097,30.1068,30.0286,30.0579,98900.0
2015-02-27 13:00:00,30.75,30.79,30.75,30.79,83200.0,30.0579,30.097,30.0579,30.097,83200.0
2015-02-27 13:05:00,30.78,30.79,30.75,30.76,148200.0,30.0872,30.097,30.0579,30.0677,148200.0
2015-02-27 13:10:00,30.76,30.77,30.75,30.77,30000.0,30.0677,30.0774,30.0579,30.0774,30000.0
2015-02-27 13:15:00,30.77,30.77,30.75,30.75,92800.0,30.0774,30.0774,30.0579,30.0579,92800.0
2015-02-27 13:20:00,30.75,30.77,30.73,30.76,160200.0,30.0579,30.0774,30.0383,30.0677,160200.0
2015-02-27 13:25:00,30.76,30.76,30.72,30.73,147500.0,30.0677,30.0677,30.0286,30.0383,147500.0
2015-02-27 13:30:00,30.73,30.76,30.72,30.73,218800.0,30.0383,30.0677,30.0286,30.0383,218800.0
2015-02-27 13:35:00,30.73,30.73,30.7,30.71,168400.0,30.0383,30.0383,30.009,30.0188,168400.0
2015-02-27 13:40:00,30.72,30.77,30.71,30.77,161400.0,30.0286,30.0774,30.0188,30.0774,161400.0
2015-02-27 13:45:00,30.76,30.79,30.76,30.76,94600.0,30.0677,30.097,30.0677,30.0677,94600.0
2015-02-27 13:50:00,30.77,30.8,30.75,30.75,67300.0,30.0774,30.1068,30.0579,30.0579,67300.0
2015-02-27 13:55:00,30.76,30.77,30.7,30.72,248300.0,30.0677,30.0774,30.009,30.0286,248300.0
2015-02-27 14:00:00,30.72,30.78,30.69,30.76,254100.0,30.0286,30.0872,29.9992,30.0677,254100.0
2015-02-27 14:05:00,30.77,30.79,30.73,30.73,125400.0,30.0774,30.097,30.0383,30.0383,125400.0
2015-02-27 14:10:00,30.72,30.73,30.63,30.63,199500.0,30.0286,30.0383,29.9406,29.9406,199500.0
2015-02-27 14:15:00,30.64,30.72,30.63,30.7,78400.0,29.9504,30.0286,29.9406,30.009,78400.0
2015-02-27 14:20:00,30.71,30.78,30.7,30.77,189100.0,30.0188,30.0872,30.009,30.0774,189100.0
2015-02-27 14:25:00,30.77,30.78,30.73,30.73,86500.0,30.0774,30.0872,30.0383,30.0383,86500.0
2015-02-27 14:30:00,30.74,30.77,30.7,30.76,129700.0,30.0481,30.0774,30.009,30.0677,129700.0
2015-02-27 14:35:00,30.75,30.77,30.68,30.7,159600.0,30.0579,30.0774,29.9895,30.009,159600.0
2015-02-27 14:40:00,30.7,30.73,30.67,30.7,100100.0,30.009,30.0383,29.9797,30.009,100100.0
2015-02-27 14:45:00,30.71,30.74,30.68,30.7,99300.0,30.0188,30.0481,29.9895,30.009,99300.0
2015-02-27 14:50:00,30.69,30.71,30.66,30.7,82800.0,29.9992,30.0188,29.9699,30.009,82800.0
2015-02-27 14:55:00,30.7,30.76,30.67,30.76,142400.0,30.009,30.0677,29.9797,30.0677,142400.0
2015-02-27 15:00:00,30.76,30.78,30.72,30.77,381100.0,30.0677,30.0872,30.0286,30.0774,381100.0
2015-02-27 15:05:00,30.76,30.82,30.75,30.76,152700.0,30.0677,30.1263,30.0579,30.0677,152700.0
2015-02-27 15:10:00,30.75,30.8,30.75,30.76,94900.0,30.0579,30.1068,30.0579,30.0677,94900.0
2015-02-27 15:15:00,30.75,30.81,30.74,30.76,116000.0,30.0579,30.1165,30.0481,30.0677,116000.0
2015-02-27 15:20:00,30.75,30.8,30.75,30.8,117100.0,30.0579,30.1068,30.0579,30.1068,117100.0
2015-02-27 15:25:00,30.8,30.83,30.77,30.8,224100.0,30.1068,30.1361,30.0774,30.1068,224100.0
2015-02-27 15:30:00,30.8,30.8,30.74,30.75,185600.0,30.1068,30.1068,30.0481,30.0579,185600.0
2015-02-27 15:35:00,30.74,30.76,30.7,30.71,290100.0,30.0481,30.0677,30.009,30.0188,290100.0
2015-02-27 15:40:00,30.71,30.73,30.68,30.69,198300.0,30.0188,30.0383,29.9895,29.9992,198300.0
2015-02-27 15:45:00,30.69,30.75,30.69,30.71,186100.0,29.9992,30.0579,29.9992,30.0188,186100.0
2015-02-27 15:50:00,30.71,30.71,30.64,30.65,341700.0,30.0188,30.0188,29.9504,29.9601,341700.0
2015-02-27 15:55:00,30.65,30.68,30.62,30.66,668100.0,29.9601,29.9895,29.9308,29.9699,668100.0
2015-03-02 09:30:00,31.08,31.15,30.99,31.07,767900.0,30.3805,30.4489,30.2925,30.3707,767900.0
2015-03-02 09:35:00,31.06,31.22,31.02,31.21,447500.0,30.3609,30.5173,30.3218,30.5075,447500.0
2015-03-02 09:40:00,31.21,31.24,31.0,31.03,621500.0,30.5075,30.5369,30.3023,30.3316,621500.0
2015-03-02 09:45:00,31.04,31.13,31.03,31.12,241200.0,30.3414,30.4293,30.3316,30.4196,241200.0
2015-03-02 09:50:00,31.13,31.33,31.12,31.28,461300.0,30.4293,30.6248,30.4196,30.576,461300.0
2015-03-02 09:55:00,31.28,31.34,31.23,31.27,311200.0,30.576,30.6346,30.5271,30.5662,311200.0
2015-03-02 10:00:00,31.28,31.29,31.17,31.2,371900.0,30.576,30.5857,30.4684,30.4978,371900.0
2015-03-02 10:05:00,31.19,31.23,31.11,31.16,205100.0,30.488,30.5271,30.4098,30.4587,205100.0
2015-03-02 10:10:00,31.16,31.2,31.09,31.17,318400.0,30.4587,30.4978,30.3902,30.4684,318400.0
2015-03-02 10:15:00,31.17,31.28,31.17,31.24,272400.0,30.4684,30.576,30.4684,30.5369,272400.0
2015-03-02 10:20:00,31.24,31.29,31.17,31.19,170900.0,30.5369,30.5857,30.4684,30.488,170900.0
2015-03-02 10:25:00,31.2,31.3,31.18,31.3,237900.0,30.4978,30.5955,30.4782,30.5955,237900.0
2015-03-02 10:30:00,31.3,31.33,31.23,31.25,129600.0,30.5955,30.6248,30.5271,30.5466,129600.0
2015-03-02 10:35:00,31.26,31.27,31.2,31.23,158600.0,30.5564,30.5662,30.4978,30.5271,158600.0
2015-03-02 10:40:00,31.22,31.26,31.21,31.24,91400.0,30.5173,30.5564,30.5075,30.5369,91400.0
2015-03-02 10:45:00,31.25,31.25,31.21,31.23,100600.0,30.5466,30.5466,30.5075,30.5271,100600.0
2015-03-02 10:50:00,31.24,31.32,31.21,31.32,159700.0,30.5369,30.6151,30.5075,30.6151,159700.0
2015-03-02 10:55:00,31.32,31.34,31.29,31.34,185900.0,30.6151,30.6346,30.5857,30.6346,185900.0
2015-03-02 11:00:00,31.33,31.4,31.33,31.35,163900.0,30.6248,30.6933,30.6248,30.6444,163900.0
2015-03-02 11:05:00,31.35,31.38,31.3,31.37,140500.0,30.6444,30.6737,30.5955,30.6639,140500.0
2015-03-02 11:10:00,31.37,31.39,31.32,31.37,109500.0,30.6639,30.6835,30.6151,30.6639,109500.0
2015-03-02 11:15:00,31.37,31.42,31.37,31.4,139000.0,30.6639,30.7128,30.6639,30.6933,139000.0
2015-03-02 11:20:00,31.41,31.42,31.38,31.41,93000.0,30.703,30.7128,30.6737,30.703,93000.0
2015-03-02 11:25:00,31.4,31.45,31.4,31.44,92800.0,30.6933,30.7421,30.6933,30.7324,92800.0
2015-03-02 11:30:00,31.45,31.48,31.43,31.45,142200.0,30.7421,30.7715,30.7226,30.7421,142200.0
2015-03-02 11:35:00,31.45,31.5,31.44,31.45,218200.0,30.7421,30.791,30.7324,30.7421,218200.0
2015-03-02 11:40:00,31.45,31.47,31.4,31.41,95200.0,30.7421,30.7617,30.6933,30.703,95200.0
2015-03-02 11:45:00,31.42,31.44,31.41,31.43,84800.0,30.7128,30.7324,30.703,30.7226,84800.0
2015-03-02 11:50:00,31.42,31.45,31.41,31.42,3074000.0,30.7128,30.7421,30.703,30.7128,3074000.0
2015-03-02 11:55:00,31.42,31.44,31.38,31.43,157900.0,30.7128,30.7324,30.6737,30.7226,157900.0
2015-03-02 12:00:00,31.43,31.44,31.37,31.38,92800.0,30.7226,30.7324,30.6639,30.6737,92800.0
2015-03-02 12:05:00,31.37,31.4,31.35,31.36,63700.0,30.6639,30.6933,30.6444,30.6542,63700.0
2015-03-02 12:10:00,31.36,31.37,31.26,31.3,304600.0,30.6542,30.6639,30.5564,30.5955,304600.0
2015-03-02 12:15:00,31.3,31.31,31.25,31.27,123400.0,30.5955,30.6053,30.5466,30.5662,123400.0
2015-03-02 12:20:00,31.27,31.28,31.22,31.25,109900.0,30.5662,30.576,30.5173,30.5466,109900.0
2015-03-02 12:25:00,31.24,31.25,31.21,31.25,154700.0,30.5369,30.5466,30.5075,30.5466,154700.0
2015-03-02 12:30:00,31.25,31.26,31.23,31.26,131000.0,30.5466,30.5564,30.5271,30.5564,131000.0
2015-03-02 12:35:00,31.26,31.27,31.18,31.2,152400.0,30.5564,30.5662,30.4782,30.4978,152400.0
2015-03-02 12:40:00,31.2,31.2,31.12,31.2,151300.0,30.4978,30.4978,30.4196,30.4978,151300.0
2015-03-02 12:45:00,31.2,31.2,31.14,31.16,102100.0,30.4978,30.4978,30.4391,30.4587,102100.0
2015-03-02 12:50:00,31.15,31.2,31.14,31.18,112400.0,30.4489,30.4978,30.4391,30.4782,112400.0
2015-03-02 12:55:00,31.18,31.2,31.16,31.16,100000.0,30.4782,30.4978,30.4587,30.4587,100000.0
2015-03-02 13:00:00,31.17,31.22,31.16,31.21,58900.0,30.4684,30.5173,30.4587,30.5075,58900.0
2015-03-02 13:05:00,31.2,31.22,31.19,31.21,63600.0,30.4978,30.5173,30.488,30.5075,63600.0
2015-03-02 13:10:00,31.21,31.26,31.21,31.22,69900.0,30.5075,30.5564,30.5075,30.5173,69900.0
2015-03-02 13:15:00,31.23,31.25,31.21,31.21,48700.0,30.5271,30.5466,30.5075,30.5075,48700.0
2015-03-02 13:20:00,31.22,31.22,31.12,31.15,68300.0,30.5173,30.5173,30.4196,30.4489,68300.0
2015-03-02 13:25:00,31.16,31.16,31.11,31.13,72400.0,30.4587,30.4587,30.4098,30.4293,72400.0
2015-03-02 13:30:00,31.12,31.15,31.12,31.14,62200.0,30.4196,30.4489,30.4196,30.4391,62200.0
2015-03-02 13:35:00,31.14,31.18,31.13,31.15,97100.0,30.4391,30.4782,30.4293,30.4489,97100.0
2015-03-02 13:40:00,31.15,31.19,31.14,31.16,95700.0,30.4489,30.488,30.4391,30.4587,95700.0
2015-03-02 13:45:00,31.15,31.16,31.14,31.15,60700.0,30.4489,30.4587,30.4391,30.4489,60700.0
2015-03-02 13:50:00,31.16,31.16,31.1,31.11,63900.0,30.4587,30.4587,30.4,30.4098,63900.0
2015-03-02 13:55:00,31.1,31.13,31.08,31.12,103900.0,30.4,30.4293,30.3805,30.4196,103900.0
2015-03-02 14:00:00,31.12,31.15,31.09,31.11,111800.0,30.4196,30.4489,30.3902,30.4098,111800.0
2015-03-02 14:05:00,31.12,31.13,31.08,31.11,85100.0,30.4196,30.4293,30.3805,30.4098,85100.0
2015-03-02 14:10:00,31.09,31.1,31.07,31.08,81400.0,30.3902,30.4,30.3707,30.3805,81400.0
2015-03-02 14:15:00,31.09,31.1,31.04,31.05,76500.0,30.3902,30.4,30.3414,30.3511,76500.0
2015-03-02 14:20:00,31.05,31.08,31.04,31.07,65000.0,30.3511,30.3805,30.3414,30.3707,65000.0
2015-03-02 14:25:00,31.08,31.08,31.01,31.01,99500.0,30.3805,30.3805,30.312,30.312,99500.0
2015-03-02 14:30:00,31.02,31.07,31.0,31.05,92000.0,30.3218,30.3707,30.3023,30.3511,92000.0
2015-03-02 14:35:00,31.05,31.14,31.04,31.13,104800.0,30.3511,30.4391,30.3414,30.4293,104800.0
2015-03-02 14:40:00,31.13,31.16,31.11,31.16,65000.0,30.4293,30.4587,30.4098,30.4587,65000.0
2015-03-02 14:45:00,31.15,31.2,31.15,31.17,114100.0,30.4489,30.4978,30.4489,30.4684,114100.0
2015-03-02 14:50:00,31.18,31.2,31.14,31.17,103700.0,30.4782,30.4978,30.4391,30.4684,103700.0
2015-03-02 14:55:00,31.17,31.18,31.13,31.18,41800.0,30.4684,30.4782,30.4293,30.4782,41800.0
2015-03-02 15:00:00,31.18,31.19,31.15,31.16,76800.0,30.4782,30.488,30.4489,30.4587,76800.0
2015-03-02 15:05:00,31.16,31.19,31.13,31.19,78800.0,30.4587,30.488,30.4293,30.488,78800.0
2015-03-02 15:10:00,31.19,31.2,31.16,31.16,104000.0,30.488,30.4978,30.4587,30.4587,104000.0
2015-03-02 15:15:00,31.16,31.18,31.14,31.17,113400.0,30.4587,30.4782,30.4391,30.4684,113400.0
2015-03-02 15:20:00,31.17,31.17,31.12,31.13,129800.0,30.4684,30.4684,30.4196,30.4293,129800.0
2015-03-02 15:25:00,31.12,31.16,31.1,31.15,110000.0,30.4196,30.4587,30.4,30.4489,110000.0
2015-03-02 15:30:00,31.15,31.18,31.15,31.16,105300.0,30.4489,30.4782,30.4489,30.4587,105300.0
2015-03-02 15:35:00,31.17,31.19,31.12,31.13,198800.0,30.4684,30.488,30.4196,30.4293,198800.0
2015-03-02 15:40:00,31.14,31.17,31.12,31.16,140100.0,30.4391,30.4684,30.4196,30.4587,140100.0
2015-03-02 15:45:00,31.16,31.17,31.13,31.16,133800.0,30.4587,30.4684,30.4293,30.4587,133800.0
2015-03-02 15:50:00,31.17,31.28,31.16,31.25,483600.0,30.4684,30.576,30.4587,30.5466,483600.0
2015-03-02 15:55:00,31.26,31.27,31.19,31.24,599800.0,30.5564,30.5662,30.488,30.5369,599800.0
2015-03-03 09:30:00,30.38,30.45,29.9,30.44,1595500.0,29.6962,29.7646,29.227,29.7549,1595500.0
2015-03-03 09:35:00,30.44,30.67,30.41,30.55,879300.0,29.7549,29.9797,29.7255,29.8624,879300.0
2015-03-03 09:40:00,30.55,30.6,30.33,30.5,448300.0,29.8624,29.9113,29.6473,29.8135,448300.0
2015-03-03 09:45:00,30.51,30.56,30.2,30.21,504300.0,29.8233,29.8722,29.5203,29.5301,504300.0
2015-03-03 09:50:00,30.21,30.33,30.15,30.27,743000.0,29.5301,29.6473,29.4714,29.5887,743000.0
2015-03-03 09:55:00,30.27,30.35,30.18,30.3,484600.0,29.5887,29.6669,29.5007,29.618,484600.0
2015-03-03 10:00:00,30.3,30.51,30.25,30.47,406300.0,29.618,29.8233,29.5692,29.7842,406300.0
2015-03-03 10:05:00,30.46,30.55,30.45,30.53,233700.0,29.7744,29.8624,29.7646,29.8428,233700.0
2015-03-03 10:10:00,30.53,30.69,30.52,30.58,452200.0,29.8428,29.9992,29.8331,29.8917,452200.0
2015-03-03 10:15:00,30.59,30.59,30.41,30.43,277300.0,29.9015,29.9015,29.7255,29.7451,277300.0
2015-03-03 10:20:00,30.43,30.55,30.43,30.51,196800.0,29.7451,29.8624,29.7451,29.8233,196800.0
2015-03-03 10:25:00,30.51,30.52,30.38,30.41,305600.0,29.8233,29.8331,29.6962,29.7255,305600.0
2015-03-03 10:30:00,30.4,30.41,30.28,30.35,277700.0,29.7158,29.7255,29.5985,29.6669,277700.0
2015-03-03 10:35:00,30.34,30.35,30.3,30.33,192600.0,29.6571,29.6669,29.618,29.6473,192600.0
2015-03-03 10:40:00,30.33,30.38,30.2,30.24,437300.0,29.6473,29.6962,29.5203,29.5594,437300.0
2015-03-03 10:45:00,30.24,30.27,30.22,30.22,232800.0,29.5594,29.5887,29.5398,29.5398,232800.0
2015-03-03 10:50:00,30.23,30.23,30.16,30.19,301600.0,29.5496,29.5496,29.4812,29.5105,301600.0
2015-03-03 10:55:00,30.19,30.22,30.17,30.18,180000.0,29.5105,29.5398,29.491,29.5007,180000.0
2015-03-03 11:00:00,30.19,30.29,30.17,30.23,185700.0,29.5105,29.6082,29.491,29.5496,185700.0
2015-03-03 11:05:00,30.23,30.24,30.17,30.19,289800.0,29.5496,29.5594,29.491,29.5105,289800.0
2015-03-03 11:10:00,30.19,30.21,30.11,30.13,263100.0,29.5105,29.5301,29.4323,29.4519,263100.0
2015-03-03 11:15:00,30.14,30.23,30.13,30.19,236400.0,29.4616,29.5496,29.4519,29.5105,236400.0
2015-03-03 11:20:00,30.19,30.22,30.17,30.21,189500.0,29.5105,29.5398,29.491,29.5301,189500.0
2015-03-03 11:25:00,30.21,30.23,30.17,30.2,241400.0,29.5301,29.5496,29.491,29.5203,241400.0
2015-03-03 11:30:00,30.19,30.2,30.05,30.07,482200.0,29.5105,29.5203,29.3737,29.3932,482200.0
2015-03-03 11:35:00,30.07,30.14,30.03,30.1,349300.0,29.3932,29.4616,29.3541,29.4225,349300.0
2015-03-03 11:40:00,30.1,30.11,29.94,29.95,336800.0,29.4225,29.4323,29.2661,29.2759,336800.0
2015-03-03 11:45:00,29.94,30.26,29.94,30.03,190900.0,29.2661,29.5789,29.2661,29.3541,190900.0
2015-03-03 11:50:00,30.03,30.05,30.0,30.02,115100.0,29.3541,29.3737,29.3248,29.3443,115100.0
2015-03-03 11:55:00,30.03,30.1,30.01,30.02,251000.0,29.3541,29.4225,29.3346,29.3443,251000.0
2015-03-03 12:00:00,30.01,30.02,29.82,29.86,646000.0,29.3346,29.3443,29.1488,29.1879,646000.0
2015-03-03 12:05:00,29.86,29.96,29.85,29.89,242800.0,29.1879,29.2857,29.1782,29.2173,242800.0
2015-03-03 12:10:00,29.89,29.9,29.85,29.85,162900.0,29.2173,29.227,29.1782,29.1782,162900.0
2015-03-03 12:15:00,29.85,29.87,29.8,29.83,337400.0,29.1782,29.1977,29.1293,29.1586,337400.0
2015-03-03 12:20:00,29.83,29.93,29.78,29.9,228600.0,29.1586,29.2564,29.1097,29.227,228600.0
2015-03-03 12:25:00,29.9,29.91,29.83,29.84,258600.0,29.227,29.2368,29.1586,29.1684,258600.0
2015-03-03 12:30:00,29.85,29.9,29.81,29.89,190400.0,29.1782,29.227,29.1391,29.2173,190400.0
2015-03-03 12:35:00,29.9,29.9,29.86,29.88,132700.0,29.227,29.227,29.1879,29.2075,132700.0
2015-03-03 12:40:00,29.89,29.89,29.78,29.79,135300.0,29.2173,29.2173,29.1097,29.1195,135300.0
2015-03-03 12:45:00,29.78,29.78,29.69,29.73,421300.0,29.1097,29.1097,29.0218,29.0609,421300.0
2015-03-03 12:50:00,29.74,29.86,29.73,29.81,273700.0,29.0706,29.1879,29.0609,29.1391,273700.0
2015-03-03 12:55:00,29.81,29.87,29.78,29.85,229400.0,29.1391,29.1977,29.1097,29.1782,229400.0
2015-03-03 13:00:00,29.85,29.9,29.85,29.87,172200.0,29.1782,29.227,29.1782,29.1977,172200.0
2015-03-03 13:05:00,29.86,29.87,29.75,29.75,177300.0,29.1879,29.1977,29.0804,29.0804,177300.0
2015-03-03 13:10:00,29.75,29.76,29.66,29.71,234900.0,29.0804,29.0902,28.9924,29.0413,234900.0
2015-03-03 13:15:00,29.7,29.73,29.63,29.65,519900.0,29.0315,29.0609,28.9631,28.9827,519900.0
2015-03-03 13:20:00,29.65,29.69,29.63,29.69,240100.0,28.9827,29.0218,28.9631,29.0218,240100.0
2015-03-03 13:25:00,29.69,29.78,29.68,29.74,334100.0,29.0218,29.1097,29.012,29.0706,334100.0
2015-03-03 13:30:00,29.74,29.77,29.66,29.67,244100.0,29.0706,29.1,28.9924,29.0022,244100.0
2015-03-03 13:35:00,29.67,29.7,29.62,29.62,332500.0,29.0022,29.0315,28.9533,28.9533,332500.0
2015-03-03 13:40:00,29.62,29.63,29.55,29.58,372800.0,28.9533,28.9631,28.8849,28.9142,372800.0
2015-03-03 13:45:00,29.58,29.59,29.51,29.53,349000.0,28.9142,28.924,28.8458,28.8654,349000.0
2015-03-03 13:50:00,29.54,29.54,29.38,29.49,880000.0,28.8751,28.8751,28.7187,28.8263,880000.0
2015-03-03 13:55:00,29.49,29.53,29.43,29.52,297100.0,28.8263,28.8654,28.7676,28.8556,297100.0
2015-03-03 14:00:00,29.52,29.53,29.43,29.46,268600.0,28.8556,28.8654,28.7676,28.7969,268600.0
2015-03-03 14:05:00,29.45,29.51,29.43,29.47,268500.0,28.7872,28.8458,28.7676,28.8067,268500.0
2015-03-03 14:10:00,29.48,29.53,29.45,29.51,157600.0,28.8165,28.8654,28.7872,28.8458,157600.0
2015-03-03 14:15:00,29.51,29.52,29.45,29.51,237400.0,28.8458,28.8556,28.7872,28.8458,237400.0
2015-03-03 14:20:00,29.51,29.66,29.5,29.65,393200.0,28.8458,28.9924,28.836,28.9827,393200.0
2015-03-03 14:25:00,29.66,29.72,29.65,29.71,388900.0,28.9924,29.0511,28.9827,29.0413,388900.0
2015-03-03 14:30:00,29.71,29.79,29.68,29.71,373100.0,29.0413,29.1195,29.012,29.0413,373100.0
2015-03-03 14:35:00,29.71,29.71,29.63,29.68,143100.0,29.0413,29.0413,28.9631,29.012,143100.0
2015-03-03 14:40:00,29.68,29.68,29.56,29.58,144100.0,29.012,29.012,28.8947,28.9142,144100.0
2015-03-03 14:45:00,29.58,29.62,29.53,29.62,172800.0,28.9142,28.9533,28.8654,28.9533,172800.0
2015-03-03 14:50:00,29.62,29.62,29.56,29.62,156900.0,28.9533,28.9533,28.8947,28.9533,156900.0
2015-03-03 14:55:00,29.61,29.68,29.61,29.64,190500.0,28.9436,29.012,28.9436,28.9729,190500.0
2015-03-03 15:00:00,29.64,29.73,29.63,29.73,259200.0,28.9729,29.0609,28.9631,29.0609,259200.0
2015-03-03 15:05:00,29.73,29.75,29.66,29.69,248900.0,29.0609,29.0804,28.9924,29.0218,248900.0
2015-03-03 15:10:00,29.69,29.69,29.65,29.68,190200.0,29.0218,29.0218,28.9827,29.012,190200.0
2015-03-03 15:15:00,29.68,29.7,29.65,29.67,239500.0,29.012,29.0315,28.9827,29.0022,239500.0
2015-03-03 15:20:00,29.67,29.73,29.67,29.71,256400.0,29.0022,29.0609,29.0022,29.0413,256400.0
2015-03-03 15:25:00,29.7,29.75,29.7,29.72,252800.0,29.0315,29.0804,29.0315,29.0511,252800.0
2015-03-03 15:30:00,29.72,29.74,29.7,29.71,349000.0,29.0511,29.0706,29.0315,29.0413,349000.0
2015-03-03 15:35:00,29.71,29.72,29.63,29.68,341500.0,29.0413,29.0511,28.9631,29.012,341500.0
2015-03-03 15:40:00,29.68,29.69,29.64,29.68,276000.0,29.012,29.0218,28.9729,29.012,276000.0
2015-03-03 15:45:00,29.67,29.68,29.61,29.62,450000.0,29.0022,29.012,28.9436,28.9533,450000.0
2015-03-03 15:50:00,29.61,29.68,29.61,29.67,475100.0,28.9436,29.012,28.9436,29.0022,475100.0
2015-03-03 15:55:00,29.68,29.68,29.62,29.67,1049100.0,29.012,29.012,28.9533,29.0022,1049100.0
2015-03-04 09:30:00,29.72,29.76,29.52,29.55,648500.0,29.0511,29.0902,28.8556,28.8849,648500.0
2015-03-04 09:35:00,29.55,29.58,29.25,29.27,740500.0,28.8849,28.9142,28.5917,28.6112,740500.0
2015-03-04 09:40:00,29.27,29.35,29.19,29.28,679900.0,28.6112,28.6894,28.533,28.621,679900.0
2015-03-04 09:45:00,29.28,29.35,29.21,29.22,463900.0,28.621,28.6894,28.5526,28.5623,463900.0
2015-03-04 09:50:00,29.21,29.26,29.12,29.23,442600.0,28.5526,28.6014,28.4646,28.5721,442600.0
2015-03-04 09:55:00,29.23,29.28,29.18,29.25,625500.0,28.5721,28.621,28.5232,28.5917,625500.0
2015-03-04 10:00:00,29.24,29.33,29.2,29.24,440000.0,28.5819,28.6699,28.5428,28.5819,440000.0
2015-03-04 10:05:00,29.24,29.28,29.07,29.09,683300.0,28.5819,28.621,28.4157,28.4353,683300.0
2015-03-04 10:10:00,29.09,29.19,29.02,29.03,688800.0,28.4353,28.533,28.3668,28.3766,688800.0
2015-03-04 10:15:00,29.03,29.03,28.82,28.84,1244900.0,28.3766,28.3766,28.1713,28.1909,1244900.0
2015-03-04 10:20:00,28.85,28.98,28.84,28.89,718500.0,28.2007,28.3277,28.1909,28.2398,718500.0
2015-03-04 10:25:00,28.89,28.9,28.85,28.88,376500.0,28.2398,28.2495,28.2007,28.23,376500.0
2015-03-04 10:30:00,28.87,28.93,28.85,28.91,535100.0,28.2202,28.2789,28.2007,28.2593,535100.0
2015-03-04 10:35:00,28.92,28.98,28.91,28.95,257700.0,28.2691,28.3277,28.2593,28.2984,257700.0
2015-03-04 10:40:00,28.95,29.06,28.94,29.06,411100.0,28.2984,28.4059,28.2886,28.4059,411100.0
2015-03-04 10:45:00,29.06,29.16,29.05,29.05,364700.0,28.4059,28.5037,28.3962,28.3962,364700.0
2015-03-04 10:50:00,29.05,29.1,29.02,29.08,225600.0,28.3962,28.445,28.3668,28.4255,225600.0
2015-03-04 10:55:00,29.07,29.11,29.06,29.08,150400.0,28.4157,28.4548,28.4059,28.4255,150400.0
2015-03-04 11:00:00,29.09,29.1,29.05,29.08,176500.0,28.4353,28.445,28.3962,28.4255,176500.0
2015-03-04 11:05:00,29.08,29.15,29.07,29.12,154700.0,28.4255,28.4939,28.4157,28.4646,154700.0
2015-03-04 11:10:00,29.13,29.21,29.12,29.21,374300.0,28.4744,28.5526,28.4646,28.5526,374300.0
2015-03-04 11:15:00,29.21,29.28,29.2,29.23,437000.0,28.5526,28.621,28.5428,28.5721,437000.0
2015-03-04 11:20:00,29.24,29.28,29.21,29.22,375400.0,28.5819,28.621,28.5526,28.5623,375400.0
2015-03-04 11:25:00,29.22,29.3,29.21,29.24,184400.0,28.5623,28.6405,28.5526,28.5819,184400.0
2015-03-04 11:30:00,29.25,29.26,29.19,29.25,338400.0,28.5917,28.6014,28.533,28.5917,338400.0
2015-03-04 11:35:00,29.26,29.26,29.18,29.2,183400.0,28.6014,28.6014,28.5232,28.5428,183400.0
2015-03-04 11:40:00,29.19,29.24,29.17,29.21,213500.0,28.533,28.5819,28.5135,28.5526,213500.0
2015-03-04 11:45:00,29.22,29.26,29.21,29.24,124500.0,28.5623,28.6014,28.5526,28.5819,124500.0
2015-03-04 11:50:00,29.24,29.26,29.22,29.24,127100.0,28.5819,28.6014,28.5623,28.5819,127100.0
2015-03-04 11:55:00,29.25,29.31,29.24,29.3,124900.0,28.5917,28.6503,28.5819,28.6405,124900.0
2015-03-04 12:00:00,29.3,29.35,29.3,29.34,139200.0,28.6405,28.6894,28.6405,28.6796,139200.0
2015-03-04 12:05:00,29.34,29.35,29.31,29.34,175400.0,28.6796,28.6894,28.6503,28.6796,175400.0
2015-03-04 12:10:00,29.35,29.39,29.33,29.38,143900.0,28.6894,28.7285,28.6699,28.7187,143900.0
2015-03-04 12:15:00,29.38,29.48,29.37,29.48,266000.0,28.7187,28.8165,28.709,28.8165,266000.0
2015-03-04 12:20:00,29.47,29.5,29.47,29.49,157600.0,28.8067,28.836,28.8067,28.8263,157600.0
2015-03-04 12:25:00,29.48,29.49,29.45,29.48,122900.0,28.8165,28.8263,28.7872,28.8165,122900.0
2015-03-04 12:30:00,29.48,29.48,29.39,29.4,126400.0,28.8165,28.8165,28.7285,28.7383,126400.0
2015-03-04 12:35:00,29.4,29.43,29.39,29.4,171800.0,28.7383,28.7676,28.7285,28.7383,171800.0
2015-03-04 12:40:00,29.4,29.46,29.39,29.42,237700.0,28.7383,28.7969,28.7285,28.7578,237700.0
2015-03-04 12:45:00,29.42,29.47,29.37,29.45,249600.0,28.7578,28.8067,28.709,28.7872,249600.0
2015-03-04 12:50:00,29.45,29.47,29.43,29.46,141900.0,28.7872,28.8067,28.7676,28.7969,141900.0
2015-03-04 12:55:00,29.46,29.47,29.38,29.38,101400.0,28.7969,28.8067,28.7187,28.7187,101400.0
2015-03-04 13:00:00,29.39,29.45,29.38,29.45,120800.0,28.7285,28.7872,28.7187,28.7872,120800.0
2015-03-04 13:05:00,29.44,29.45,29.39,29.42,75400.0,28.7774,28.7872,28.7285,28.7578,75400.0
2015-03-04 13:10:00,29.42,29.42,29.35,29.35,92400.0,28.7578,28.7578,28.6894,28.6894,92400.0
2015-03-04 13:15:00,29.36,29.37,29.34,29.35,118200.0,28.6992,28.709,28.6796,28.6894,118200.0
2015-03-04 13:20:00,29.34,29.35,29.3,29.3,200100.0,28.6796,28.6894,28.6405,28.6405,200100.0
2015-03-04 13:25:00,29.3,29.31,29.28,29.3,278300.0,28.6405,28.6503,28.621,28.6405,278300.0
2015-03-04 13:30:00,29.3,29.31,29.26,29.3,118100.0,28.6405,28.6503,28.6014,28.6405,118100.0
2015-03-04 13:35:00,29.29,29.31,29.28,29.3,205000.0,28.6308,28.6503,28.621,28.6405,205000.0
2015-03-04 13:40:00,29.3,29.31,29.28,29.29,99600.0,28.6405,28.6503,28.621,28.6308,99600.0
2015-03-04 13:45:00,29.29,29.31,29.28,29.3,77800.0,28.6308,28.6503,28.621,28.6405,77800.0
2015-03-04 13:50:00,29.3,29.31,29.27,29.28,215900.0,28.6405,28.6503,28.6112,28.621,215900.0
2015-03-04 13:55:00,29.28,29.29,29.15,29.16,341400.0,28.621,28.6308,28.4939,28.5037,341400.0
2015-03-04 14:00:00,29.17,29.19,29.14,29.14,152100.0,28.5135,28.533,28.4841,28.4841,152100.0
2015-03-04 14:05:00,29.13,29.21,29.12,29.18,129800.0,28.4744,28.5526,28.4646,28.5232,129800.0
2015-03-04 14:10:00,29.17,29.28,29.17,29.24,184700.0,28.5135,28.621,28.5135,28.5819,184700.0
2015-03-04 14:15:00,29.24,29.31,29.24,29.28,267100.0,28.5819,28.6503,28.5819,28.621,267100.0
2015-03-04 14:20:00,29.28,29.31,29.25,29.26,174900.0,28.621,28.6503,28.5917,28.6014,174900.0
2015-03-04 14:25:00,29.25,29.3,29.24,29.27,307500.0,28.5917,28.6405,28.5819,28.6112,307500.0
2015-03-04 14:30:00,29.27,29.31,29.23,29.3,232600.0,28.6112,28.6503,28.5721,28.6405,232600.0
2015-03-04 14:35:00,29.3,29.33,29.27,29.3,108400.0,28.6405,28.6699,28.6112,28.6405,108400.0
2015-03-04 14:40:00,29.29,29.33,29.28,29.29,166100.0,28.6308,28.6699,28.621,28.6308,166100.0
2015-03-04 14:45:00,29.29,29.3,29.26,29.28,131300.0,28.6308,28.6405,28.6014,28.621,131300.0
2015-03-04 14:50:00,29.27,29.3,29.26,29.3,125700.0,28.6112,28.6405,28.6014,28.6405,125700.0
2015-03-04 14:55:00,29.3,29.35,29.28,29.32,156800.0,28.6405,28.6894,28.621,28.6601,156800.0
2015-03-04 15:00:00,29.32,29.38,29.29,29.36,337300.0,28.6601,28.7187,28.6308,28.6992,337300.0
2015-03-04 15:05:00,29.36,29.41,29.35,29.39,306800.0,28.6992,28.7481,28.6894,28.7285,306800.0
2015-03-04 15:10:00,29.38,29.4,29.32,29.32,229600.0,28.7187,28.7383,28.6601,28.6601,229600.0
2015-03-04 15:15:00,29.32,29.33,29.27,29.28,255900.0,28.6601,28.6699,28.6112,28.621,255900.0
2015-03-04 15:20:00,29.28,29.33,29.28,29.32,133300.0,28.621,28.6699,28.621,28.6601,133300.0
2015-03-04 15:25:00,29.32,29.32,29.24,29.29,197400.0,28.6601,28.6601,28.5819,28.6308,197400.0
2015-03-04 15:30:00,29.29,29.3,29.26,29.28,267000.0,28.6308,28.6405,28.6014,28.621,267000.0
2015-03-04 15:35:00,29.27,29.29,29.24,29.25,317900.0,28.6112,28.6308,28.5819,28.5917,317900.0
2015-03-04 15:40:00,29.24,29.25,29.17,29.24,354800.0,28.5819,28.5917,28.5135,28.5819,354800.0
2015-03-04 15:45:00,29.24,29.24,29.2,29.24,330600.0,28.5819,28.5819,28.5428,28.5819,330600.0
2015-03-04 15:50:00,29.24,29.28,29.23,29.26,515300.0,28.5819,28.621,28.5721,28.6014,515300.0
2015-03-04 15:55:00,29.25,29.34,29.2,29.27,1271400.0,28.5917,28.6796,28.5428,28.6112,1271400.0
2015-03-05 09:30:00,29.45,29.76,29.45,29.65,880500.0,28.7872,29.0902,28.7872,28.9827,880500.0
2015-03-05 09:35:00,29.66,29.69,29.56,29.67,386200.0,28.9924,29.0218,28.8947,29.0022,386200.0
2015-03-05 09:40:00,29.67,29.72,29.63,29.64,551300.0,29.0022,29.0511,28.9631,28.9729,551300.0
2015-03-05 09:45:00,29.65,29.68,29.6,29.63,328000.0,28.9827,29.012,28.9338,28.9631,328000.0
2015-03-05 09:50:00,29.64,29.71,29.64,29.7,161400.0,28.9729,29.0413,28.9729,29.0315,161400.0
2015-03-05 09:55:00,29.71,29.73,29.64,29.66,177700.0,29.0413,29.0609,28.9729,28.9924,177700.0
2015-03-05 10:00:00,29.65,29.73,29.64,29.71,230700.0,28.9827,29.0609,28.9729,29.0413,230700.0
2015-03-05 10:05:00,29.72,29.73,29.66,29.69,168000.0,29.0511,29.0609,28.9924,29.0218,168000.0
2015-03-05 10:10:00,29.69,29.73,29.66,29.69,202200.0,29.0218,29.0609,28.9924,29.0218,202200.0
2015-03-05 10:15:00,29.69,29.84,29.69,29.8,349700.0,29.0218,29.1684,29.0218,29.1293,349700.0
2015-03-05 10:20:00,29.81,29.82,29.72,29.78,465400.0,29.1391,29.1488,29.0511,29.1097,465400.0
2015-03-05 10:25:00,29.78,29.79,29.69,29.72,232500.0,29.1097,29.1195,29.0218,29.0511,232500.0
2015-03-05 10:30:00,29.72,29.75,29.62,29.65,281000.0,29.0511,29.0804,28.9533,28.9827,281000.0
2015-03-05 10:35:00,29.64,29.7,29.64,29.66,225000.0,28.9729,29.0315,28.9729,28.9924,225000.0
2015-03-05 10:40:00,29.67,29.67,29.57,29.59,215800.0,29.0022,29.0022,28.9045,28.924,215800.0
2015-03-05 10:45:00,29.58,29.63,29.56,29.62,137100.0,28.9142,28.9631,28.8947,28.9533,137100.0
2015-03-05 10:50:00,29.62,29.65,29.53,29.53,217100.0,28.9533,28.9827,28.8654,28.8654,217100.0
2015-03-05 10:55:00,29.54,29.57,29.5,29.54,153300.0,28.8751,28.9045,28.836,28.8751,153300.0
2015-03-05 11:00:00,29.55,29.57,29.52,29.53,299800.0,28.8849,28.9045,28.8556,28.8654,299800.0
2015-03-05 11:05:00,29.53,29.6,29.52,29.57,207800.0,28.8654,28.9338,28.8556,28.9045,207800.0
2015-03-05 11:10:00,29.57,29.58,29.51,29.52,210000.0,28.9045,28.9142,28.8458,28.8556,210000.0
2015-03-05 11:15:00,29.52,29.57,29.51,29.53,225100.0,28.8556,28.9045,28.8458,28.8654,225100.0
2015-03-05 11:20:00,29.53,29.58,29.48,29.56,206400.0,28.8654,28.9142,28.8165,28.8947,206400.0
2015-03-05 11:25:00,29.56,29.57,29.5,29.52,125000.0,28.8947,28.9045,28.836,28.8556,125000.0
2015-03-05 11:30:00,29.51,29.6,29.51,29.58,335800.0,28.8458,28.9338,28.8458,28.9142,335800.0
2015-03-05 11:35:00,29.58,29.6,29.55,29.55,316800.0,28.9142,28.9338,28.8849,28.8849,316800.0
2015-03-05 11:40:00,29.56,29.57,29.49,29.49,199600.0,28.8947,28.9045,28.8263,28.8263,199600.0
2015-03-05 11:45:00,29.48,29.52,29.4,29.51,324600.0,28.8165,28.8556,28.7383,28.8458,324600.0
2015-03-05 11:50:00,29.51,29.55,29.49,29.5,168200.0,28.8458,28.8849,28.8263,28.836,168200.0
2015-03-05 11:55:00,29.49,29.53,29.47,29.5,121800.0,28.8263,28.8654,28.8067,28.836,121800.0
2015-03-05 12:00:00,29.5,29.5,29.45,29.49,117100.0,28.836,28.836,28.7872,28.8263,117100.0
2015-03-05 12:05:00,29.49,29.5,29.44,29.49,47400.0,28.8263,28.836,28.7774,28.8263,47400.0
2015-03-05 12:10:00,29.49,29.49,29.3,29.32,158600.0,28.8263,28.8263,28.6405,28.6601,158600.0
2015-03-05 12:15:00,29.31,29.33,29.26,29.28,209000.0,28.6503,28.6699,28.6014,28.621,209000.0
2015-03-05 12:20:00,29.28,29.3,29.23,29.25,160000.0,28.621,28.6405,28.5721,28.5917,160000.0
2015-03-05 12:25:00,29.25,29.27,29.21,29.25,213500.0,28.5917,28.6112,28.5526,28.5917,213500.0
2015-03-05 12:30:00,29.24,29.28,29.24,29.25,100400.0,28.5819,28.621,28.5819,28.5917,100400.0
2015-03-05 12:35:00,29.25,29.26,29.22,29.24,88400.0,28.5917,28.6014,28.5623,28.5819,88400.0
2015-03-05 12:40:00,29.23,29.24,29.13,29.15,276200.0,28.5721,28.5819,28.4744,28.4939,276200.0
2015-03-05 12:45:00,29.15,29.17,29.06,29.09,240100.0,28.4939,28.5135,28.4059,28.4353,240100.0
2015-03-05 12:50:00,29.08,29.11,29.01,29.08,216900.0,28.4255,28.4548,28.3571,28.4255,216900.0
2015-03-05 12:55:00,29.07,29.08,28.98,28.98,321300.0,28.4157,28.4255,28.3277,28.3277,321300.0
2015-03-05 13:00:00,28.98,29.02,28.97,29.01,463400.0,28.3277,28.3668,28.318,28.3571,463400.0
2015-03-05 13:05:00,29.01,29.04,29.0,29.02,324500.0,28.3571,28.3864,28.3473,28.3668,324500.0
2015-03-05 13:10:00,29.02,29.07,29.01,29.06,109100.0,28.3668,28.4157,28.3571,28.4059,109100.0
2015-03-05 13:15:00,29.05,29.1,29.01,29.01,111000.0,28.3962,28.445,28.3571,28.3571,111000.0
2015-03-05 13:20:00,29.02,29.05,29.01,29.04,125800.0,28.3668,28.3962,28.3571,28.3864,125800.0
2015-03-05 13:25:00,29.04,29.06,29.01,29.04,236500.0,28.3864,28.4059,28.3571,28.3864,236500.0
2015-03-05 13:30:00,29.05,29.07,29.03,29.07,164300.0,28.3962,28.4157,28.3766,28.4157,164300.0
2015-03-05 13:35:00,29.08,29.1,29.06,29.1,74900.0,28.4255,28.445,28.4059,28.445,74900.0
2015-03-05 13:40:00,29.09,29.11,29.06,29.1,131800.0,28.4353,28.4548,28.4059,28.445,131800.0
2015-03-05 13:45:00,29.1,29.15,29.08,29.11,122300.0,28.445,28.4939,28.4255,28.4548,122300.0
2015-03-05 13:50:00,29.12,29.13,29.06,29.08,97500.0,28.4646,28.4744,28.4059,28.4255,97500.0
2015-03-05 13:55:00,29.08,29.1,29.06,29.1,85300.0,28.4255,28.445,28.4059,28.445,85300.0
2015-03-05 14:00:00,29.09,29.16,29.08,29.12,132600.0,28.4353,28.5037,28.4255,28.4646,132600.0
2015-03-05 14:05:00,29.12,29.14,29.08,29.09,174400.0,28.4646,28.4841,28.4255,28.4353,174400.0
2015-03-05 14:10:00,29.1,29.13,29.09,29.1,153200.0,28.445,28.4744,28.4353,28.445,153200.0
2015-03-05 14:15:00,29.09,29.1,29.06,29.08,122600.0,28.4353,28.445,28.4059,28.4255,122600.0
2015-03-05 14:20:00,29.08,29.11,29.05,29.09,112100.0,28.4255,28.4548,28.3962,28.4353,112100.0
2015-03-05 14:25:00,29.09,29.1,29.07,29.09,106600.0,28.4353,28.445,28.4157,28.4353,106600.0
2015-03-05 14:30:00,29.1,29.12,29.06,29.07,119300.0,28.445,28.4646,28.4059,28.4157,119300.0
2015-03-05 14:35:00,29.07,29.08,29.03,29.07,116400.0,28.4157,28.4255,28.3766,28.4157,116400.0
2015-03-05 14:40:00,29.07,29.08,29.05,29.07,122100.0,28.4157,28.4255,28.3962,28.4157,122100.0
2015-03-05 14:45:00,29.08,29.08,29.04,29.06,121000.0,28.4255,28.4255,28.3864,28.4059,121000.0
2015-03-05 14:50:00,29.06,29.08,29.02,29.07,210500.0,28.4059,28.4255,28.3668,28.4157,210500.0
2015-03-05 14:55:00,29.07,29.1,29.06,29.1,202900.0,28.4157,28.445,28.4059,28.445,202900.0
2015-03-05 15:00:00,29.09,29.1,29.07,29.09,149000.0,28.4353,28.445,28.4157,28.4353,149000.0
2015-03-05 15:05:00,29.09,29.1,29.07,29.08,155900.0,28.4353,28.445,28.4157,28.4255,155900.0
2015-03-05 15:10:00,29.08,29.08,29.05,29.07,157800.0,28.4255,28.4255,28.3962,28.4157,157800.0
2015-03-05 15:15:00,29.06,29.09,29.05,29.06,170700.0,28.4059,28.4353,28.3962,28.4059,170700.0
2015-03-05 15:20:00,29.07,29.1,29.06,29.08,177200.0,28.4157,28.445,28.4059,28.4255,177200.0
2015-03-05 15:25:00,29.08,29.08,29.05,29.08,143800.0,28.4255,28.4255,28.3962,28.4255,143800.0
2015-03-05 15:30:00,29.08,29.09,29.05,29.09,278900.0,28.4255,28.4353,28.3962,28.4353,278900.0
2015-03-05 15:35:00,29.08,29.1,29.07,29.1,385700.0,28.4255,28.445,28.4157,28.445,385700.0
2015-03-05 15:40:00,29.09,29.1,29.07,29.09,351400.0,28.4353,28.445,28.4157,28.4353,351400.0
2015-03-05 15:45:00,29.09,29.12,29.07,29.11,393900.0,28.4353,28.4646,28.4157,28.4548,393900.0
2015-03-05 15:50:00,29.11,29.39,29.1,29.27,1426800.0,28.4548,28.7285,28.445,28.6112,1426800.0
2015-03-05 15:55:00,29.27,29.31,29.25,29.27,1511400.0,28.6112,28.6503,28.5917,28.6112,1511400.0
2015-03-06 09:30:00,29.22,29.22,29.01,29.1,596600.0,28.5623,28.5623,28.3571,28.445,596600.0
2015-03-06 09:35:00,29.12,29.27,29.09,29.17,241000.0,28.4646,28.6112,28.4353,28.5135,241000.0
2015-03-06 09:40:00,29.17,29.23,29.13,29.13,196300.0,28.5135,28.5721,28.4744,28.4744,196300.0
2015-03-06 09:45:00,29.13,29.18,29.09,29.13,153700.0,28.4744,28.5232,28.4353,28.4744,153700.0
2015-03-06 09:50:00,29.13,29.15,29.02,29.05,237900.0,28.4744,28.4939,28.3668,28.3962,237900.0
2015-03-06 09:55:00,29.04,29.12,29.03,29.08,177100.0,28.3864,28.4646,28.3766,28.4255,177100.0
2015-03-06 10:00:00,29.08,29.14,29.05,29.05,163700.0,28.4255,28.4841,28.3962,28.3962,163700.0
2015-03-06 10:05:00,29.05,29.09,29.05,29.07,95600.0,28.3962,28.4353,28.3962,28.4157,95600.0
2015-03-06 10:10:00,29.08,29.12,29.04,29.04,143600.0,28.4255,28.4646,28.3864,28.3864,143600.0
2015-03-06 10:15:00,29.05,29.08,29.01,29.02,246800.0,28.3962,28.4255,28.3571,28.3668,246800.0
2015-03-06 10:20:00,29.02,29.06,28.96,29.03,251100.0,28.3668,28.4059,28.3082,28.3766,251100.0
2015-03-06 10:25:00,29.04,29.05,28.9,28.92,295800.0,28.3864,28.3962,28.2495,28.2691,295800.0
2015-03-06 10:30:00,28.91,28.92,28.85,28.92,458000.0,28.2593,28.2691,28.2007,28.2691,458000.0
2015-03-06 10:35:00,28.92,28.95,28.88,28.9,266000.0,28.2691,28.2984,28.23,28.2495,266000.0
2015-03-06 10:40:00,28.91,28.95,28.88,28.95,240900.0,28.2593,28.2984,28.23,28.2984,240900.0
2015-03-06 10:45:00,28.94,28.95,28.86,28.87,401300.0,28.2886,28.2984,28.2104,28.2202,401300.0
2015-03-06 10:50:00,28.88,28.9,28.83,28.85,298000.0,28.23,28.2495,28.1811,28.2007,298000.0
2015-03-06 10:55:00,28.84,28.84,28.8,28.8,372300.0,28.1909,28.1909,28.1518,28.1518,372300.0
2015-03-06 11:00:00,28.81,28.81,28.71,28.72,346200.0,28.1616,28.1616,28.0638,28.0736,346200.0
2015-03-06 11:05:00,28.71,28.74,28.62,28.66,422900.0,28.0638,28.0931,27.9758,28.0149,422900.0
2015-03-06 11:10:00,28.65,28.69,28.63,28.68,311600.0,28.0052,28.0443,27.9856,28.0345,311600.0
2015-03-06 11:15:00,28.68,28.76,28.66,28.74,335400.0,28.0345,28.1127,28.0149,28.0931,335400.0
2015-03-06 11:20:00,28.73,28.75,28.7,28.72,244800.0,28.0834,28.1029,28.054,28.0736,244800.0
2015-03-06 11:25:00,28.71,28.79,28.7,28.79,287800.0,28.0638,28.142,28.054,28.142,287800.0
2015-03-06 11:30:00,28.79,28.84,28.75,28.83,365100.0,28.142,28.1909,28.1029,28.1811,365100.0
2015-03-06 11:35:00,28.82,28.84,28.77,28.82,218400.0,28.1713,28.1909,28.1225,28.1713,218400.0
2015-03-06 11:40:00,28.82,28.83,28.7,28.72,331400.0,28.1713,28.1811,28.054,28.0736,331400.0
2015-03-06 11:45:00,28.72,28.75,28.7,28.74,185600.0,28.0736,28.1029,28.054,28.0931,185600.0
2015-03-06 11:50:00,28.74,28.79,28.72,28.78,210400.0,28.0931,28.142,28.0736,28.1322,210400.0
2015-03-06 11:55:00,28.78,28.84,28.76,28.84,166500.0,28.1322,28.1909,28.1127,28.1909,166500.0
2015-03-06 12:00:00,28.84,28.89,28.82,28.88,167600.0,28.1909,28.2398,28.1713,28.23,167600.0
2015-03-06 12:05:00,28.88,28.92,28.86,28.91,90400.0,28.23,28.2691,28.2104,28.2593,90400.0
2015-03-06 12:10:00,28.91,28.93,28.87,28.89,118400.0,28.2593,28.2789,28.2202,28.2398,118400.0
2015-03-06 12:15:00,28.88,28.9,28.78,28.79,103600.0,28.23,28.2495,28.1322,28.142,103600.0
2015-03-06 12:20:00,28.79,28.8,28.73,28.78,147500.0,28.142,28.1518,28.0834,28.1322,147500.0
2015-03-06 12:25:00,28.77,28.85,28.76,28.85,92000.0,28.1225,28.2007,28.1127,28.2007,92000.0
2015-03-06 12:30:00,28.85,28.86,28.78,28.82,122900.0,28.2007,28.2104,28.1322,28.1713,122900.0
2015-03-06 12:35:00,28.81,28.89,28.79,28.89,104800.0,28.1616,28.2398,28.142,28.2398,104800.0
2015-03-06 12:40:00,28.89,28.89,28.83,28.84,85400.0,28.2398,28.2398,28.1811,28.1909,85400.0
2015-03-06 12:45:00,28.84,28.86,28.8,28.81,136000.0,28.1909,28.2104,28.1518,28.1616,136000.0
2015-03-06 12:50:00,28.81,28.83,28.74,28.76,126300.0,28.1616,28.1811,28.0931,28.1127,126300.0
2015-03-06 12:55:00,28.76,28.78,28.72,28.78,92500.0,28.1127,28.1322,28.0736,28.1322,92500.0
2015-03-06 13:00:00,28.78,28.82,28.75,28.77,110900.0,28.1322,28.1713,28.1029,28.1225,110900.0
2015-03-06 13:05:00,28.77,28.8,28.74,28.76,84400.0,28.1225,28.1518,28.0931,28.1127,84400.0
2015-03-06 13:10:00,28.77,28.79,28.74,28.79,73800.0,28.1225,28.142,28.0931,28.142,73800.0
2015-03-06 13:15:00,28.78,28.8,28.76,28.78,76100.0,28.1322,28.1518,28.1127,28.1322,76100.0
2015-03-06 13:20:00,28.78,28.85,28.77,28.8,155100.0,28.1322,28.2007,28.1225,28.1518,155100.0
2015-03-06 13:25:00,28.8,28.86,28.79,28.85,157100.0,28.1518,28.2104,28.142,28.2007,157100.0
2015-03-06 13:30:00,28.86,28.86,28.79,28.79,93400.0,28.2104,28.2104,28.142,28.142,93400.0
2015-03-06 13:35:00,28.79,28.81,28.76,28.79,133100.0,28.142,28.1616,28.1127,28.142,133100.0
2015-03-06 13:40:00,28.8,28.81,28.75,28.78,165200.0,28.1518,28.1616,28.1029,28.1322,165200.0
2015-03-06 13:45:00,28.78,28.8,28.74,28.79,123400.0,28.1322,28.1518,28.0931,28.142,123400.0
2015-03-06 13:50:00,28.79,28.8,28.77,28.8,111800.0,28.142,28.1518,28.1225,28.1518,111800.0
2015-03-06 13:55:00,28.8,28.81,28.74,28.75,372600.0,28.1518,28.1616,28.0931,28.1029,372600.0
2015-03-06 14:00:00,28.75,28.84,28.74,28.83,169400.0,28.1029,28.1909,28.0931,28.1811,169400.0
2015-03-06 14:05:00,28.83,28.85,28.79,28.8,207200.0,28.1811,28.2007,28.142,28.1518,207200.0
2015-03-06 14:10:00,28.8,28.81,28.78,28.8,143300.0,28.1518,28.1616,28.1322,28.1518,143300.0
2015-03-06 14:15:00,28.8,28.82,28.79,28.82,138600.0,28.1518,28.1713,28.142,28.1713,138600.0
2015-03-06 14:20:00,28.82,28.82,28.7,28.75,212300.0,28.1713,28.1713,28.054,28.1029,212300.0
2015-03-06 14:25:00,28.75,28.77,28.7,28.71,137500.0,28.1029,28.1225,28.054,28.0638,137500.0
2015-03-06 14:30:00,28.7,28.77,28.7,28.74,239600.0,28.054,28.1225,28.054,28.0931,239600.0
2015-03-06 14:35:00,28.73,28.74,28.66,28.66,198700.0,28.0834,28.0931,28.0149,28.0149,198700.0
2015-03-06 14:40:00,28.66,28.69,28.64,28.68,194300.0,28.0149,28.0443,27.9954,28.0345,194300.0
2015-03-06 14:45:00,28.68,28.72,28.67,28.7,187600.0,28.0345,28.0736,28.0247,28.054,187600.0
2015-03-06 14:50:00,28.71,28.71,28.66,28.67,114200.0,28.0638,28.0638,28.0149,28.0247,114200.0
2015-03-06 14:55:00,28.67,28.7,28.66,28.68,104200.0,28.0247,28.054,28.0149,28.0345,104200.0
2015-03-06 15:00:00,28.67,28.74,28.65,28.74,137600.0,28.0247,28.0931,28.0052,28.0931,137600.0
2015-03-06 15:05:00,28.74,28.75,28.71,28.75,135800.0,28.0931,28.1029,28.0638,28.1029,135800.0
2015-03-06 15:10:00,28.75,28.75,28.69,28.7,160100.0,28.1029,28.1029,28.0443,28.054,160100.0
2015-03-06 15:15:00,28.7,28.71,28.64,28.69,242900.0,28.054,28.0638,27.9954,28.0443,242900.0
2015-03-06 15:20:00,28.68,28.71,28.67,28.69,160700.0,28.0345,28.0638,28.0247,28.0443,160700.0
2015-03-06 15:25:00,28.7,28.7,28.62,28.64,228700.0,28.054,28.054,27.9758,27.9954,228700.0
2015-03-06 15:30:00,28.63,28.67,28.58,28.59,425300.0,27.9856,28.0247,27.9367,27.9465,425300.0
2015-03-06 15:35:00,28.59,28.6,28.52,28.53,616900.0,27.9465,27.9563,27.8781,27.8879,616900.0
2015-03-06 15:40:00,28.54,28.54,28.43,28.44,976100.0,27.8976,27.8976,27.7901,27.7999,976100.0
2015-03-06 15:45:00,28.45,28.49,28.44,28.45,859500.0,27.8097,27.8488,27.7999,27.8097,859500.0
2015-03-06 15:50:00,28.46,28.49,28.39,28.4,1457700.0,27.8194,27.8488,27.751,27.7608,1457700.0
2015-03-06 15:55:00,28.4,28.51,28.39,28.49,2463400.0,27.7608,27.8683,27.751,27.8488,2463400.0
2015-03-09 09:30:00,28.56,28.6,28.04,28.07,873300.0,27.9172,27.9563,27.4089,27.4382,873300.0
2015-03-09 09:35:00,28.06,28.14,28.01,28.03,666300.0,27.4284,27.5066,27.3796,27.3991,666300.0
2015-03-09 09:40:00,28.04,28.21,27.91,28.19,1214300.0,27.4089,27.5751,27.2818,27.5555,1214300.0
2015-03-09 09:45:00,28.18,28.23,28.13,28.2,628900.0,27.5457,27.5946,27.4969,27.5653,628900.0
2015-03-09 09:50:00,28.19,28.22,28.15,28.19,353600.0,27.5555,27.5848,27.5164,27.5555,353600.0
2015-03-09 09:55:00,28.2,28.36,28.19,28.32,574600.0,27.5653,27.7217,27.5555,27.6826,574600.0
2015-03-09 10:00:00,28.31,28.38,28.25,28.26,301900.0,27.6728,27.7412,27.6142,27.6239,301900.0
2015-03-09 10:05:00,28.27,28.36,28.26,28.3,325400.0,27.6337,27.7217,27.6239,27.663,325400.0
2015-03-09 10:10:00,28.3,28.31,28.2,28.21,148800.0,27.663,27.6728,27.5653,27.5751,148800.0
2015-03-09 10:15:00,28.21,28.22,28.15,28.17,217300.0,27.5751,27.5848,27.5164,27.536,217300.0
2015-03-09 10:20:00,28.17,28.33,28.17,28.26,204400.0,27.536,27.6924,27.536,27.6239,204400.0
2015-03-09 10:25:00,28.25,28.3,28.22,28.29,282900.0,27.6142,27.663,27.5848,27.6533,282900.0
2015-03-09 10:30:00,28.29,28.33,28.24,28.27,240200.0,27.6533,27.6924,27.6044,27.6337,240200.0
2015-03-09 10:35:00,28.27,28.3,28.2,28.21,228900.0,27.6337,27.663,27.5653,27.5751,228900.0
2015-03-09 10:40:00,28.23,28.25,28.2,28.23,152000.0,27.5946,27.6142,27.5653,27.5946,152000.0
2015-03-09 10:45:00,28.22,28.23,28.15,28.2,196600.0,27.5848,27.5946,27.5164,27.5653,196600.0
2015-03-09 10:50:00,28.21,28.27,28.19,28.26,139500.0,27.5751,27.6337,27.5555,27.6239,139500.0
2015-03-09 10:55:00,28.25,28.26,28.2,28.23,123300.0,27.6142,27.6239,27.5653,27.5946,123300.0
2015-03-09 11:00:00,28.23,28.26,28.21,28.24,87300.0,27.5946,27.6239,27.5751,27.6044,87300.0
2015-03-09 11:05:00,28.23,28.28,28.22,28.25,162100.0,27.5946,27.6435,27.5848,27.6142,162100.0
2015-03-09 11:10:00,28.25,28.3,28.24,28.25,124800.0,27.6142,27.663,27.6044,27.6142,124800.0
2015-03-09 11:15:00,28.26,28.3,28.25,28.26,142700.0,27.6239,27.663,27.6142,27.6239,142700.0
2015-03-09 11:20:00,28.26,28.27,28.23,28.26,114400.0,27.6239,27.6337,27.5946,27.6239,114400.0
2015-03-09 11:25:00,28.26,28.35,28.26,28.3,239500.0,27.6239,27.7119,27.6239,27.663,239500.0
2015-03-09 11:30:00,28.3,28.35,28.29,28.34,106300.0,27.663,27.7119,27.6533,27.7021,106300.0
2015-03-09 11:35:00,28.33,28.36,28.28,28.29,151000.0,27.6924,27.7217,27.6435,27.6533,151000.0
2015-03-09 11:40:00,28.29,28.36,28.28,28.34,79300.0,27.6533,27.7217,27.6435,27.7021,79300.0
2015-03-09 11:45:00,28.35,28.36,28.31,28.33,75600.0,27.7119,27.7217,27.6728,27.6924,75600.0
2015-03-09 11:50:00,28.34,28.36,28.31,28.34,155900.0,27.7021,27.7217,27.6728,27.7021,155900.0
2015-03-09 11:55:00,28.34,28.37,28.32,28.32,76300.0,27.7021,27.7315,27.6826,27.6826,76300.0
2015-03-09 12:00:00,28.33,28.35,28.28,28.32,85700.0,27.6924,27.7119,27.6435,27.6826,85700.0
2015-03-09 12:05:00,28.32,28.33,28.28,28.29,93800.0,27.6826,27.6924,27.6435,27.6533,93800.0
2015-03-09 12:10:00,28.28,28.31,28.26,28.29,92700.0,27.6435,27.6728,27.6239,27.6533,92700.0
2015-03-09 12:15:00,28.29,28.32,28.27,28.31,72700.0,27.6533,27.6826,27.6337,27.6728,72700.0
2015-03-09 12:20:00,28.31,28.35,28.3,28.34,52900.0,27.6728,27.7119,27.663,27.7021,52900.0
2015-03-09 12:25:00,28.35,28.35,28.29,28.29,66200.0,27.7119,27.7119,27.6533,27.6533,66200.0
2015-03-09 12:30:00,28.29,28.33,28.27,28.3,92700.0,27.6533,27.6924,27.6337,27.663,92700.0
2015-03-09 12:35:00,28.3,28.31,28.27,28.28,82600.0,27.663,27.6728,27.6337,27.6435,82600.0
2015-03-09 12:40:00,28.29,28.34,28.28,28.34,55400.0,27.6533,27.7021,27.6435,27.7021,55400.0
2015-03-09 12:45:00,28.34,28.36,28.31,28.35,113800.0,27.7021,27.7217,27.6728,27.7119,113800.0
2015-03-09 12:50:00,28.35,28.36,28.33,28.35,85700.0,27.7119,27.7217,27.6924,27.7119,85700.0
2015-03-09 12:55:00,28.35,28.37,28.33,28.34,92900.0,27.7119,27.7315,27.6924,27.7021,92900.0
2015-03-09 13:00:00,28.35,28.4,28.35,28.39,69100.0,27.7119,27.7608,27.7119,27.751,69100.0
2015-03-09 13:05:00,28.39,28.45,28.38,28.45,130500.0,27.751,27.8097,27.7412,27.8097,130500.0
2015-03-09 13:10:00,28.44,28.49,28.44,28.47,122600.0,27.7999,27.8488,27.7999,27.8292,122600.0
2015-03-09 13:15:00,28.48,28.5,28.44,28.48,126000.0,27.839,27.8585,27.7999,27.839,126000.0
2015-03-09 13:20:00,28.48,28.49,28.44,28.47,101400.0,27.839,27.8488,27.7999,27.8292,101400.0
2015-03-09 13:25:00,28.47,28.53,28.46,28.52,76400.0,27.8292,27.8879,27.8194,27.8781,76400.0
2015-03-09 13:30:00,28.52,28.57,28.51,28.54,148000.0,27.8781,27.927,27.8683,27.8976,148000.0
2015-03-09 13:35:00,28.54,28.54,28.49,28.51,98400.0,27.8976,27.8976,27.8488,27.8683,98400.0
2015-03-09 13:40:00,28.5,28.57,28.5,28.56,80200.0,27.8585,27.927,27.8585,27.9172,80200.0
2015-03-09 13:45:00,28.55,28.64,28.55,28.63,173400.0,27.9074,27.9954,27.9074,27.9856,173400.0
2015-03-09 13:50:00,28.63,28.64,28.6,28.6,113100.0,27.9856,27.9954,27.9563,27.9563,113100.0
2015-03-09 13:55:00,28.61,28.62,28.59,28.61,101900.0,27.9661,27.9758,27.9465,27.9661,101900.0
2015-03-09 14:00:00,28.61,28.62,28.56,28.6,145000.0,27.9661,27.9758,27.9172,27.9563,145000.0
2015-03-09 14:05:00,28.59,28.61,28.58,28.61,79500.0,27.9465,27.9661,27.9367,27.9661,79500.0
2015-03-09 14:10:00,28.61,28.61,28.57,28.58,86900.0,27.9661,27.9661,27.927,27.9367,86900.0
2015-03-09 14:15:00,28.58,28.61,28.56,28.57,146700.0,27.9367,27.9661,27.9172,27.927,146700.0
2015-03-09 14:20:00,28.57,28.61,28.56,28.6,145800.0,27.927,27.9661,27.9172,27.9563,145800.0
2015-03-09 14:25:00,28.59,28.61,28.53,28.55,150100.0,27.9465,27.9661,27.8879,27.9074,150100.0
2015-03-09 14:30:00,28.55,28.58,28.49,28.57,183900.0,27.9074,27.9367,27.8488,27.927,183900.0
2015-03-09 14:35:00,28.56,28.59,28.54,28.54,80800.0,27.9172,27.9465,27.8976,27.8976,80800.0
2015-03-09 14:40:00,28.54,28.56,28.5,28.5,125800.0,27.8976,27.9172,27.8585,27.8585,125800.0
2015-03-09 14:45:00,28.5,28.59,28.49,28.58,103800.0,27.8585,27.9465,27.8488,27.9367,103800.0
2015-03-09 14:50:00,28.57,28.64,28.56,28.63,144100.0,27.927,27.9954,27.9172,27.9856,144100.0
2015-03-09 14:55:00,28.63,28.7,28.63,28.67,223700.0,27.9856,28.054,27.9856,28.0247,223700.0
2015-03-09 15:00:00,28.67,28.68,28.62,28.63,148600.0,28.0247,28.0345,27.9758,27.9856,148600.0
2015-03-09 15:05:00,28.63,28.65,28.62,28.64,82300.0,27.9856,28.0052,27.9758,27.9954,82300.0
2015-03-09 15:10:00,28.65,28.67,28.63,28.65,114400.0,28.0052,28.0247,27.9856,28.0052,114400.0
2015-03-09 15:15:00,28.66,28.66,28.59,28.61,129900.0,28.0149,28.0149,27.9465,27.9661,129900.0
2015-03-09 15:20:00,28.6,28.61,28.57,28.59,82100.0,27.9563,27.9661,27.927,27.9465,82100.0
2015-03-09 15:25:00,28.58,28.63,28.56,28.6,137400.0,27.9367,27.9856,27.9172,27.9563,137400.0
2015-03-09 15:30:00,28.6,28.66,28.59,28.61,316100.0,27.9563,28.0149,27.9465,27.9661,316100.0
2015-03-09 15:35:00,28.62,28.65,28.59,28.6,211900.0,27.9758,28.0052,27.9465,27.9563,211900.0
2015-03-09 15:40:00,28.61,28.66,28.59,28.61,205800.0,27.9661,28.0149,27.9465,27.9661,205800.0
2015-03-09 15:45:00,28.61,28.71,28.6,28.7,218800.0,27.9661,28.0638,27.9563,28.054,218800.0
2015-03-09 15:50:00,28.7,28.78,28.67,28.69,790800.0,28.054,28.1322,28.0247,28.0443,790800.0
2015-03-09 15:55:00,28.69,28.7,28.65,28.65,603600.0,28.0443,28.054,28.0052,28.0052,603600.0
2015-03-10 09:30:00,28.1,28.32,27.96,28.17,993100.0,27.4675,27.6826,27.3307,27.536,993100.0
2015-03-10 09:35:00,28.18,28.24,28.07,28.12,425100.0,27.5457,27.6044,27.4382,27.4871,425100.0
2015-03-10 09:40:00,28.12,28.12,27.83,27.84,770200.0,27.4871,27.4871,27.2036,27.2134,770200.0
2015-03-10 09:45:00,27.84,27.85,27.71,27.74,1126900.0,27.2134,27.2232,27.0863,27.1156,1126900.0
2015-03-10 09:50:00,27.74,28.13,27.68,28.09,1281600.0,27.1156,27.4969,27.057,27.4578,1281600.0
2015-03-10 09:55:00,28.09,28.13,27.9,28.0,751000.0,27.4578,27.4969,27.272,27.3698,751000.0
2015-03-10 10:00:00,28.0,28.05,27.95,27.98,501900.0,27.3698,27.4187,27.3209,27.3502,501900.0
2015-03-10 10:05:00,27.98,27.99,27.87,27.93,376000.0,27.3502,27.36,27.2427,27.3014,376000.0
2015-03-10 10:10:00,27.94,27.95,27.83,27.89,257200.0,27.3111,27.3209,27.2036,27.2623,257200.0
2015-03-10 10:15:00,27.88,27.98,27.84,27.96,271500.0,27.2525,27.3502,27.2134,27.3307,271500.0
2015-03-10 10:20:00,27.97,27.97,27.85,27.86,227500.0,27.3405,27.3405,27.2232,27.2329,227500.0
2015-03-10 10:25:00,27.87,27.87,27.76,27.79,579600.0,27.2427,27.2427,27.1352,27.1645,579600.0
2015-03-10 10:30:00,27.79,27.81,27.75,27.79,329000.0,27.1645,27.1841,27.1254,27.1645,329000.0
2015-03-10 10:35:00,27.78,27.79,27.57,27.64,1315200.0,27.1547,27.1645,26.9495,27.0179,1315200.0
2015-03-10 10:40:00,27.64,27.66,27.46,27.57,1101700.0,27.0179,27.0374,26.8419,26.9495,1101700.0
2015-03-10 10:45:00,27.56,27.64,27.52,27.62,648900.0,26.9397,27.0179,26.9006,26.9983,648900.0
2015-03-10 10:50:00,27.62,27.74,27.61,27.72,407700.0,26.9983,27.1156,26.9886,27.0961,407700.0
2015-03-10 10:55:00,27.72,27.79,27.72,27.75,443300.0,27.0961,27.1645,27.0961,27.1254,443300.0
2015-03-10 11:00:00,27.75,27.79,27.7,27.76,361600.0,27.1254,27.1645,27.0765,27.1352,361600.0
2015-03-10 11:05:00,27.76,27.9,27.74,27.87,411800.0,27.1352,27.272,27.1156,27.2427,411800.0
2015-03-10 11:10:00,27.87,27.89,27.79,27.88,253000.0,27.2427,27.2623,27.1645,27.2525,253000.0
2015-03-10 11:15:00,27.88,27.95,27.84,27.94,205800.0,27.2525,27.3209,27.2134,27.3111,205800.0
2015-03-10 11:20:00,27.93,27.99,27.9,27.91,284400.0,27.3014,27.36,27.272,27.2818,284400.0
2015-03-10 11:25:00,27.92,27.96,27.87,27.88,146300.0,27.2916,27.3307,27.2427,27.2525,146300.0
2015-03-10 11:30:00,27.88,27.92,27.85,27.86,176000.0,27.2525,27.2916,27.2232,27.2329,176000.0
2015-03-10 11:35:00,27.85,27.87,27.78,27.79,263600.0,27.2232,27.2427,27.1547,27.1645,263600.0
2015-03-10 11:40:00,27.79,27.79,27.75,27.79,162200.0,27.1645,27.1645,27.1254,27.1645,162200.0
2015-03-10 11:45:00,27.78,27.79,27.74,27.74,166200.0,27.1547,27.1645,27.1156,27.1156,166200.0
2015-03-10 11:50:00,27.74,27.76,27.66,27.67,202200.0,27.1156,27.1352,27.0374,27.0472,202200.0
2015-03-10 11:55:00,27.67,27.7,27.65,27.66,149400.0,27.0472,27.0765,27.0277,27.0374,149400.0
2015-03-10 12:00:00,27.66,27.67,27.59,27.6,335500.0,27.0374,27.0472,26.969,26.9788,335500.0
2015-03-10 12:05:00,27.6,27.66,27.58,27.65,362300.0,26.9788,27.0374,26.9592,27.0277,362300.0
2015-03-10 12:10:00,27.65,27.72,27.65,27.67,233700.0,27.0277,27.0961,27.0277,27.0472,233700.0
2015-03-10 12:15:00,27.67,27.7,27.66,27.68,139400.0,27.0472,27.0765,27.0374,27.057,139400.0
2015-03-10 12:20:00,27.68,27.69,27.6,27.61,137300.0,27.057,27.0668,26.9788,26.9886,137300.0
2015-03-10 12:25:00,27.61,27.66,27.6,27.64,148400.0,26.9886,27.0374,26.9788,27.0179,148400.0
2015-03-10 12:30:00,27.64,27.66,27.58,27.59,161400.0,27.0179,27.0374,26.9592,26.969,161400.0
2015-03-10 12:35:00,27.6,27.62,27.58,27.6,148300.0,26.9788,26.9983,26.9592,26.9788,148300.0
2015-03-10 12:40:00,27.6,27.67,27.58,27.64,216500.0,26.9788,27.0472,26.9592,27.0179,216500.0
2015-03-10 12:45:00,27.65,27.68,27.61,27.63,174500.0,27.0277,27.057,26.9886,27.0081,174500.0
2015-03-10 12:50:00,27.62,27.67,27.62,27.64,142100.0,26.9983,27.0472,26.9983,27.0179,142100.0
2015-03-10 12:55:00,27.63,27.69,27.62,27.67,259200.0,27.0081,27.0668,26.9983,27.0472,259200.0
2015-03-10 13:00:00,27.68,27.7,27.63,27.68,183300.0,27.057,27.0765,27.0081,27.057,183300.0
2015-03-10 13:05:00,27.68,27.72,27.66,27.7,261000.0,27.057,27.0961,27.0374,27.0765,261000.0
2015-03-10 13:10:00,27.69,27.74,27.64,27.66,304200.0,27.0668,27.1156,27.0179,27.0374,304200.0
2015-03-10 13:15:00,27.65,27.7,27.61,27.69,171400.0,27.0277,27.0765,26.9886,27.0668,171400.0
2015-03-10 13:20:00,27.69,27.85,27.68,27.82,468100.0,27.0668,27.2232,27.057,27.1938,468100.0
2015-03-10 13:25:00,27.82,27.88,27.82,27.84,246000.0,27.1938,27.2525,27.1938,27.2134,246000.0
2015-03-10 13:30:00,27.83,27.85,27.77,27.79,147800.0,27.2036,27.2232,27.145,27.1645,147800.0
2015-03-10 13:35:00,27.79,27.83,27.78,27.8,179900.0,27.1645,27.2036,27.1547,27.1743,179900.0
2015-03-10 13:40:00,27.8,27.87,27.79,27.86,181700.0,27.1743,27.2427,27.1645,27.2329,181700.0
2015-03-10 13:45:00,27.85,27.93,27.84,27.9,228500.0,27.2232,27.3014,27.2134,27.272,228500.0
2015-03-10 13:50:00,27.91,27.95,27.88,27.95,342300.0,27.2818,27.3209,27.2525,27.3209,342300.0
2015-03-10 13:55:00,27.95,27.96,27.86,27.89,263100.0,27.3209,27.3307,27.2329,27.2623,263100.0
2015-03-10 14:00:00,27.89,27.95,27.88,27.94,185500.0,27.2623,27.3209,27.2525,27.3111,185500.0
2015-03-10 14:05:00,27.94,27.96,27.92,27.95,162000.0,27.3111,27.3307,27.2916,27.3209,162000.0
2015-03-10 14:10:00,27.95,27.99,27.84,27.85,461600.0,27.3209,27.36,27.2134,27.2232,461600.0
2015-03-10 14:15:00,27.85,27.87,27.78,27.8,152400.0,27.2232,27.2427,27.1547,27.1743,152400.0
2015-03-10 14:20:00,27.8,27.8,27.72,27.72,161700.0,27.1743,27.1743,27.0961,27.0961,161700.0
2015-03-10 14:25:00,27.73,27.76,27.71,27.72,156100.0,27.1059,27.1352,27.0863,27.0961,156100.0
2015-03-10 14:30:00,27.73,27.79,27.7,27.75,134000.0,27.1059,27.1645,27.0765,27.1254,134000.0
2015-03-10 14:35:00,27.75,27.77,27.72,27.74,146300.0,27.1254,27.145,27.0961,27.1156,146300.0
2015-03-10 14:40:00,27.74,27.75,27.69,27.74,124100.0,27.1156,27.1254,27.0668,27.1156,124100.0
2015-03-10 14:45:00,27.73,27.76,27.7,27.71,161700.0,27.1059,27.1352,27.0765,27.0863,161700.0
2015-03-10 14:50:00,27.71,27.76,27.7,27.72,145500.0,27.0863,27.1352,27.0765,27.0961,145500.0
2015-03-10 14:55:00,27.71,27.72,27.66,27.67,162600.0,27.0863,27.0961,27.0374,27.0472,162600.0
2015-03-10 15:00:00,27.66,27.74,27.65,27.71,298900.0,27.0374,27.1156,27.0277,27.0863,298900.0
2015-03-10 15:05:00,27.7,27.77,27.7,27.74,303100.0,27.0765,27.145,27.0765,27.1156,303100.0
2015-03-10 15:10:00,27.75,27.76,27.69,27.69,218100.0,27.1254,27.1352,27.0668,27.0668,218100.0
2015-03-10 15:15:00,27.69,27.75,27.69,27.72,220400.0,27.0668,27.1254,27.0668,27.0961,220400.0
2015-03-10 15:20:00,27.72,27.77,27.7,27.77,192100.0,27.0961,27.145,27.0765,27.145,192100.0
2015-03-10 15:25:00,27.77,27.77,27.69,27.72,250300.0,27.145,27.145,27.0668,27.0961,250300.0
2015-03-10 15:30:00,27.72,27.72,27.67,27.68,262700.0,27.0961,27.0961,27.0472,27.057,262700.0
2015-03-10 15:35:00,27.68,27.71,27.68,27.69,194300.0,27.057,27.0863,27.057,27.0668,194300.0
2015-03-10 15:40:00,27.69,27.75,27.68,27.72,277000.0,27.0668,27.1254,27.057,27.0961,277000.0
2015-03-10 15:45:00,27.72,27.74,27.7,27.7,474100.0,27.0961,27.1156,27.0765,27.0765,474100.0
2015-03-10 15:50:00,27.7,27.7,27.63,27.65,669600.0,27.0765,27.0765,27.0081,27.0277,669600.0
2015-03-10 15:55:00,27.65,27.65,27.57,27.61,1294600.0,27.0277,27.0277,26.9495,26.9886,1294600.0
2015-03-11 09:30:00,27.93,27.97,27.75,27.81,846600.0,27.3014,27.3405,27.1254,27.1841,846600.0
2015-03-11 09:35:00,27.83,27.84,27.61,27.69,344400.0,27.2036,27.2134,26.9886,27.0668,344400.0
2015-03-11 09:40:00,27.68,27.95,27.64,27.95,408600.0,27.057,27.3209,27.0179,27.3209,408600.0
2015-03-11 09:45:00,27.94,28.13,27.89,28.12,654000.0,27.3111,27.4969,27.2623,27.4871,654000.0
2015-03-11 09:50:00,28.12,28.16,27.99,28.02,321300.0,27.4871,27.5262,27.36,27.3893,321300.0
2015-03-11 09:55:00,28.03,28.15,28.02,28.1,244800.0,27.3991,27.5164,27.3893,27.4675,244800.0
2015-03-11 10:00:00,28.09,28.18,28.08,28.11,235900.0,27.4578,27.5457,27.448,27.4773,235900.0
2015-03-11 10:05:00,28.11,28.17,28.08,28.14,205400.0,27.4773,27.536,27.448,27.5066,205400.0
2015-03-11 10:10:00,28.14,28.15,27.99,28.03,285200.0,27.5066,27.5164,27.36,27.3991,285200.0
2015-03-11 10:15:00,28.02,28.03,27.93,27.95,286400.0,27.3893,27.3991,27.3014,27.3209,286400.0
2015-03-11 10:20:00,27.95,27.97,27.92,27.95,266600.0,27.3209,27.3405,27.2916,27.3209,266600.0
2015-03-11 10:25:00,27.95,27.96,27.87,27.95,220000.0,27.3209,27.3307,27.2427,27.3209,220000.0
2015-03-11 10:30:00,27.94,27.97,27.85,27.89,251300.0,27.3111,27.3405,27.2232,27.2623,251300.0
2015-03-11 10:35:00,27.88,27.9,27.83,27.88,185400.0,27.2525,27.272,27.2036,27.2525,185400.0
2015-03-11 10:40:00,27.87,27.93,27.81,27.88,242400.0,27.2427,27.3014,27.1841,27.2525,242400.0
2015-03-11 10:45:00,27.88,27.88,27.74,27.75,262600.0,27.2525,27.2525,27.1156,27.1254,262600.0
2015-03-11 10:50:00,27.76,27.78,27.68,27.76,255500.0,27.1352,27.1547,27.057,27.1352,255500.0
2015-03-11 10:55:00,27.76,27.77,27.73,27.75,176200.0,27.1352,27.145,27.1059,27.1254,176200.0
2015-03-11 11:00:00,27.75,27.81,27.74,27.75,234500.0,27.1254,27.1841,27.1156,27.1254,234500.0
2015-03-11 11:05:00,27.76,27.78,27.72,27.76,120400.0,27.1352,27.1547,27.0961,27.1352,120400.0
2015-03-11 11:10:00,27.77,27.87,27.77,27.85,269700.0,27.145,27.2427,27.145,27.2232,269700.0
2015-03-11 11:15:00,27.86,27.94,27.83,27.85,390200.0,27.2329,27.3111,27.2036,27.2232,390200.0
2015-03-11 11:20:00,27.85,27.89,27.75,27.75,263000.0,27.2232,27.2623,27.1254,27.1254,263000.0
2015-03-11 11:25:00,27.75,27.86,27.75,27.85,204100.0,27.1254,27.2329,27.1254,27.2232,204100.0
2015-03-11 11:30:00,27.85,27.91,27.83,27.91,280500.0,27.2232,27.2818,27.2036,27.2818,280500.0
2015-03-11 11:35:00,27.9,27.93,27.89,27.9,110100.0,27.272,27.3014,27.2623,27.272,110100.0
2015-03-11 11:40:00,27.9,27.94,27.88,27.88,306700.0,27.272,27.3111,27.2525,27.2525,306700.0
2015-03-11 11:45:00,27.88,27.92,27.84,27.92,169700.0,27.2525,27.2916,27.2134,27.2916,169700.0
2015-03-11 11:50:00,27.92,27.95,27.88,27.94,239500.0,27.2916,27.3209,27.2525,27.3111,239500.0
2015-03-11 11:55:00,27.94,27.96,27.91,27.93,117700.0,27.3111,27.3307,27.2818,27.3014,117700.0
2015-03-11 12:00:00,27.94,27.96,27.89,27.9,147400.0,27.3111,27.3307,27.2623,27.272,147400.0
2015-03-11 12:05:00,27.91,27.95,27.87,27.92,144900.0,27.2818,27.3209,27.2427,27.2916,144900.0
2015-03-11 12:10:00,27.92,27.95,27.89,27.95,149600.0,27.2916,27.3209,27.2623,27.3209,149600.0
2015-03-11 12:15:00,27.95,27.98,27.92,27.97,128200.0,27.3209,27.3502,27.2916,27.3405,128200.0
2015-03-11 12:20:00,27.96,27.97,27.89,27.91,119000.0,27.3307,27.3405,27.2623,27.2818,119000.0
2015-03-11 12:25:00,27.91,27.95,27.88,27.95,114500.0,27.2818,27.3209,27.2525,27.3209,114500.0
2015-03-11 12:30:00,27.95,27.96,27.89,27.95,109200.0,27.3209,27.3307,27.2623,27.3209,109200.0
2015-03-11 12:35:00,27.94,28.01,27.89,28.01,153900.0,27.3111,27.3796,27.2623,27.3796,153900.0
2015-03-11 12:40:00,28.01,28.03,27.97,27.99,106000.0,27.3796,27.3991,27.3405,27.36,106000.0
2015-03-11 12:45:00,27.99,28.0,27.95,27.97,139100.0,27.36,27.3698,27.3209,27.3405,139100.0
2015-03-11 12:50:00,27.97,28.05,27.96,28.05,167700.0,27.3405,27.4187,27.3307,27.4187,167700.0
2015-03-11 12:55:00,28.05,28.07,28.03,28.06,224400.0,27.4187,27.4382,27.3991,27.4284,224400.0
2015-03-11 13:00:00,28.05,28.07,28.03,28.04,201100.0,27.4187,27.4382,27.3991,27.4089,201100.0
2015-03-11 13:05:00,28.04,28.06,28.03,28.05,57800.0,27.4089,27.4284,27.3991,27.4187,57800.0
2015-03-11 13:10:00,28.06,28.06,28.04,28.05,119400.0,27.4284,27.4284,27.4089,27.4187,119400.0
2015-03-11 13:15:00,28.04,28.07,28.04,28.04,148000.0,27.4089,27.4382,27.4089,27.4089,148000.0
2015-03-11 13:20:00,28.05,28.08,28.04,28.08,81900.0,27.4187,27.448,27.4089,27.448,81900.0
2015-03-11 13:25:00,28.08,28.08,28.03,28.04,170000.0,27.448,27.448,27.3991,27.4089,170000.0
2015-03-11 13:30:00,28.05,28.07,27.99,28.0,187300.0,27.4187,27.4382,27.36,27.3698,187300.0
2015-03-11 13:35:00,28.0,28.0,27.97,27.99,72800.0,27.3698,27.3698,27.3405,27.36,72800.0
2015-03-11 13:40:00,27.99,27.99,27.91,27.92,154400.0,27.36,27.36,27.2818,27.2916,154400.0
2015-03-11 13:45:00,27.93,27.93,27.85,27.86,165500.0,27.3014,27.3014,27.2232,27.2329,165500.0
2015-03-11 13:50:00,27.86,27.91,27.84,27.91,164700.0,27.2329,27.2818,27.2134,27.2818,164700.0
2015-03-11 13:55:00,27.91,27.96,27.89,27.94,100500.0,27.2818,27.3307,27.2623,27.3111,100500.0
2015-03-11 14:00:00,27.94,27.97,27.92,27.97,96200.0,27.3111,27.3405,27.2916,27.3405,96200.0
2015-03-11 14:05:00,27.97,28.0,27.95,27.99,100300.0,27.3405,27.3698,27.3209,27.36,100300.0
2015-03-11 14:10:00,27.99,27.99,27.94,27.96,69700.0,27.36,27.36,27.3111,27.3307,69700.0
2015-03-11 14:15:00,27.96,28.01,27.94,28.0,119200.0,27.3307,27.3796,27.3111,27.3698,119200.0
2015-03-11 14:20:00,28.0,28.01,27.95,27.98,82200.0,27.3698,27.3796,27.3209,27.3502,82200.0
2015-03-11 14:25:00,27.98,28.0,27.95,27.96,194900.0,27.3502,27.3698,27.3209,27.3307,194900.0
2015-03-11 14:30:00,27.96,27.98,27.91,27.94,105600.0,27.3307,27.3502,27.2818,27.3111,105600.0
2015-03-11 14:35:00,27.93,27.98,27.93,27.97,92600.0,27.3014,27.3502,27.3014,27.3405,92600.0
2015-03-11 14:40:00,27.98,27.98,27.92,27.96,152600.0,27.3502,27.3502,27.2916,27.3307,152600.0
2015-03-11 14:45:00,27.96,27.98,27.94,27.97,182300.0,27.3307,27.3502,27.3111,27.3405,182300.0
2015-03-11 14:50:00,27.98,27.99,27.95,27.98,83600.0,27.3502,27.36,27.3209,27.3502,83600.0
2015-03-11 14:55:00,27.97,27.98,27.94,27.97,84300.0,27.3405,27.3502,27.3111,27.3405,84300.0
2015-03-11 15:00:00,27.97,27.98,27.93,27.98,65400.0,27.3405,27.3502,27.3014,27.3502,65400.0
2015-03-11 15:05:00,27.96,27.98,27.94,27.94,97300.0,27.3307,27.3502,27.3111,27.3111,97300.0
2015-03-11 15:10:00,27.94,27.94,27.88,27.9,125500.0,27.3111,27.3111,27.2525,27.272,125500.0
2015-03-11 15:15:00,27.91,27.96,27.9,27.95,113400.0,27.2818,27.3307,27.272,27.3209,113400.0
2015-03-11 15:20:00,27.95,27.96,27.9,27.92,127500.0,27.3209,27.3307,27.272,27.2916,127500.0
2015-03-11 15:25:00,27.93,27.95,27.91,27.92,176500.0,27.3014,27.3209,27.2818,27.2916,176500.0
2015-03-11 15:30:00,27.93,27.93,27.88,27.92,226000.0,27.3014,27.3014,27.2525,27.2916,226000.0
2015-03-11 15:35:00,27.92,27.95,27.91,27.95,157600.0,27.2916,27.3209,27.2818,27.3209,157600.0
2015-03-11 15:40:00,27.95,27.96,27.9,27.96,180600.0,27.3209,27.3307,27.272,27.3307,180600.0
2015-03-11 15:45:00,27.95,27.96,27.91,27.93,246000.0,27.3209,27.3307,27.2818,27.3014,246000.0
2015-03-11 15:50:00,27.92,27.93,27.88,27.91,408700.0,27.2916,27.3014,27.2525,27.2818,408700.0
2015-03-11 15:55:00,27.91,27.93,27.87,27.89,498100.0,27.2818,27.3014,27.2427,27.2623,498100.0
2015-03-12 09:30:00,27.14,27.72,27.1,27.61,2096700.0,26.5291,27.0961,26.49,26.9886,2096700.0
2015-03-12 09:35:00,27.61,27.89,27.58,27.73,918500.0,26.9886,27.2623,26.9592,27.1059,918500.0
2015-03-12 09:40:00,27.73,27.87,27.62,27.83,672000.0,27.1059,27.2427,26.9983,27.2036,672000.0
2015-03-12 09:45:00,27.84,28.08,27.83,28.05,599400.0,27.2134,27.448,27.2036,27.4187,599400.0
2015-03-12 09:50:00,28.05,28.21,28.05,28.19,611400.0,27.4187,27.5751,27.4187,27.5555,611400.0
2015-03-12 09:55:00,28.19,28.2,27.88,27.91,650500.0,27.5555,27.5653,27.2525,27.2818,650500.0
2015-03-12 10:00:00,27.91,28.01,27.85,27.94,335900.0,27.2818,27.3796,27.2232,27.3111,335900.0
2015-03-12 10:05:00,27.95,28.07,27.94,28.05,477600.0,27.3209,27.4382,27.3111,27.4187,477600.0
2015-03-12 10:10:00,28.04,28.2,28.04,28.19,396500.0,27.4089,27.5653,27.4089,27.5555,396500.0
2015-03-12 10:15:00,28.18,28.34,28.18,28.23,524600.0,27.5457,27.7021,27.5457,27.5946,524600.0
2015-03-12 10:20:00,28.2,28.38,28.2,28.3,329900.0,27.5653,27.7412,27.5653,27.663,329900.0
2015-03-12 10:25:00,28.3,28.34,28.22,28.31,376300.0,27.663,27.7021,27.5848,27.6728,376300.0
2015-03-12 10:30:00,28.31,28.32,28.25,28.31,146500.0,27.6728,27.6826,27.6142,27.6728,146500.0
2015-03-12 10:35:00,28.3,28.32,28.25,28.3,180300.0,27.663,27.6826,27.6142,27.663,180300.0
2015-03-12 10:40:00,28.29,28.3,28.07,28.12,450400.0,27.6533,27.663,27.4382,27.4871,450400.0
2015-03-12 10:45:00,28.12,28.12,28.02,28.05,273900.0,27.4871,27.4871,27.3893,27.4187,273900.0
2015-03-12 10:50:00,28.04,28.17,28.03,28.08,160500.0,27.4089,27.536,27.3991,27.448,160500.0
2015-03-12 10:55:00,28.09,28.1,28.02,28.03,179200.0,27.4578,27.4675,27.3893,27.3991,179200.0
2015-03-12 11:00:00,28.04,28.09,28.0,28.05,191900.0,27.4089,27.4578,27.3698,27.4187,191900.0
2015-03-12 11:05:00,28.05,28.06,27.99,28.0,219700.0,27.4187,27.4284,27.36,27.3698,219700.0
2015-03-12 11:10:00,28.0,28.09,27.99,28.07,338300.0,27.3698,27.4578,27.36,27.4382,338300.0
2015-03-12 11:15:00,28.07,28.08,28.03,28.07,145700.0,27.4382,27.448,27.3991,27.4382,145700.0
2015-03-12 11:20:00,28.06,28.09,28.05,28.06,144600.0,27.4284,27.4578,27.4187,27.4284,144600.0
2015-03-12 11:25:00,28.06,28.1,28.06,28.08,139400.0,27.4284,27.4675,27.4284,27.448,139400.0
2015-03-12 11:30:00,28.09,28.14,28.06,28.12,212800.0,27.4578,27.5066,27.4284,27.4871,212800.0
2015-03-12 11:35:00,28.12,28.16,28.09,28.13,101700.0,27.4871,27.5262,27.4578,27.4969,101700.0
2015-03-12 11:40:00,28.13,28.14,28.1,28.11,50700.0,27.4969,27.5066,27.4675,27.4773,50700.0
2015-03-12 11:45:00,28.11,28.11,28.02,28.02,87700.0,27.4773,27.4773,27.3893,27.3893,87700.0
2015-03-12 11:50:00,28.03,28.04,28.0,28.0,167300.0,27.3991,27.4089,27.3698,27.3698,167300.0
2015-03-12 11:55:00,28.0,28.01,27.97,27.98,151900.0,27.3698,27.3796,27.3405,27.3502,151900.0
2015-03-12 12:00:00,27.98,28.0,27.92,27.95,143800.0,27.3502,27.3698,27.2916,27.3209,143800.0
2015-03-12 12:05:00,27.96,28.04,27.96,28.01,204800.0,27.3307,27.4089,27.3307,27.3796,204800.0
2015-03-12 12:10:00,28.01,28.08,28.01,28.06,225900.0,27.3796,27.448,27.3796,27.4284,225900.0
2015-03-12 12:15:00,28.06,28.09,28.04,28.08,125000.0,27.4284,27.4578,27.4089,27.448,125000.0
2015-03-12 12:20:00,28.08,28.09,28.04,28.04,35000.0,27.448,27.4578,27.4089,27.4089,35000.0
2015-03-12 12:25:00,28.03,28.06,28.01,28.05,92900.0,27.3991,27.4284,27.3796,27.4187,92900.0
2015-03-12 12:30:00,28.05,28.15,28.03,28.14,104200.0,27.4187,27.5164,27.3991,27.5066,104200.0
2015-03-12 12:35:00,28.15,28.18,28.12,28.13,120700.0,27.5164,27.5457,27.4871,27.4969,120700.0
2015-03-12 12:40:00,28.13,28.14,28.09,28.12,89100.0,27.4969,27.5066,27.4578,27.4871,89100.0
2015-03-12 12:45:00,28.12,28.14,28.1,28.14,57800.0,27.4871,27.5066,27.4675,27.5066,57800.0
2015-03-12 12:50:00,28.14,28.18,28.14,28.17,62800.0,27.5066,27.5457,27.5066,27.536,62800.0
2015-03-12 12:55:00,28.17,28.18,28.13,28.16,48300.0,27.536,27.5457,27.4969,27.5262,48300.0
2015-03-12 13:00:00,28.15,28.18,28.14,28.18,93100.0,27.5164,27.5457,27.5066,27.5457,93100.0
2015-03-12 13:05:00,28.17,28.22,28.14,28.19,119100.0,27.536,27.5848,27.5066,27.5555,119100.0
2015-03-12 13:10:00,28.19,28.21,28.17,28.17,43800.0,27.5555,27.5751,27.536,27.536,43800.0
2015-03-12 13:15:00,28.17,28.25,28.17,28.24,78800.0,27.536,27.6142,27.536,27.6044,78800.0
2015-03-12 13:20:00,28.25,28.25,28.16,28.18,107000.0,27.6142,27.6142,27.5262,27.5457,107000.0
2015-03-12 13:25:00,28.17,28.21,28.17,28.18,64800.0,27.536,27.5751,27.536,27.5457,64800.0
2015-03-12 13:30:00,28.19,28.19,28.14,28.16,70800.0,27.5555,27.5555,27.5066,27.5262,70800.0
2015-03-12 13:35:00,28.15,28.17,28.13,28.14,52800.0,27.5164,27.536,27.4969,27.5066,52800.0
2015-03-12 13:40:00,28.14,28.2,28.14,28.2,74000.0,27.5066,27.5653,27.5066,27.5653,74000.0
2015-03-12 13:45:00,28.19,28.21,28.15,28.17,106300.0,27.5555,27.5751,27.5164,27.536,106300.0
2015-03-12 13:50:00,28.18,28.23,28.17,28.23,102000.0,27.5457,27.5946,27.536,27.5946,102000.0
2015-03-12 13:55:00,28.23,28.24,28.2,28.22,61400.0,27.5946,27.6044,27.5653,27.5848,61400.0
2015-03-12 14:00:00,28.22,28.23,28.16,28.19,66100.0,27.5848,27.5946,27.5262,27.5555,66100.0
2015-03-12 14:05:00,28.18,28.22,28.14,28.18,147800.0,27.5457,27.5848,27.5066,27.5457,147800.0
2015-03-12 14:10:00,28.18,28.19,28.14,28.14,79100.0,27.5457,27.5555,27.5066,27.5066,79100.0
2015-03-12 14:15:00,28.14,28.15,28.08,28.09,88200.0,27.5066,27.5164,27.448,27.4578,88200.0
2015-03-12 14:20:00,28.1,28.1,28.05,28.06,171800.0,27.4675,27.4675,27.4187,27.4284,171800.0
2015-03-12 14:25:00,28.06,28.06,28.01,28.03,177600.0,27.4284,27.4284,27.3796,27.3991,177600.0
2015-03-12 14:30:00,28.03,28.07,28.01,28.02,164100.0,27.3991,27.4382,27.3796,27.3893,164100.0
2015-03-12 14:35:00,28.02,28.03,28.0,28.02,86200.0,27.3893,27.3991,27.3698,27.3893,86200.0
2015-03-12 14:40:00,28.02,28.03,27.94,27.97,189100.0,27.3893,27.3991,27.3111,27.3405,189100.0
2015-03-12 14:45:00,27.98,28.0,27.94,27.94,91700.0,27.3502,27.3698,27.3111,27.3111,91700.0
2015-03-12 14:50:00,27.94,27.96,27.88,27.92,184200.0,27.3111,27.3307,27.2525,27.2916,184200.0
2015-03-12 14:55:00,27.91,27.99,27.9,27.97,84000.0,27.2818,27.36,27.272,27.3405,84000.0
2015-03-12 15:00:00,27.97,28.0,27.95,27.97,115900.0,27.3405,27.3698,27.3209,27.3405,115900.0
2015-03-12 15:05:00,27.97,28.1,27.96,28.02,280300.0,27.3405,27.4675,27.3307,27.3893,280300.0
2015-03-12 15:10:00,28.02,28.06,27.99,27.99,98300.0,27.3893,27.4284,27.36,27.36,98300.0
2015-03-12 15:15:00,28.0,28.01,27.97,27.99,103700.0,27.3698,27.3796,27.3405,27.36,103700.0
2015-03-12 15:20:00,27.99,28.03,27.97,27.98,83500.0,27.36,27.3991,27.3405,27.3502,83500.0
2015-03-12 15:25:00,27.98,28.03,27.97,28.01,96300.0,27.3502,27.3991,27.3405,27.3796,96300.0
2015-03-12 15:30:00,28.02,28.02,27.96,27.98,184600.0,27.3893,27.3893,27.3307,27.3502,184600.0
2015-03-12 15:35:00,27.98,27.99,27.94,27.98,207900.0,27.3502,27.36,27.3111,27.3502,207900.0
2015-03-12 15:40:00,27.99,28.0,27.97,27.97,156700.0,27.36,27.3698,27.3405,27.3405,156700.0
2015-03-12 15:45:00,27.97,28.01,27.96,27.97,246400.0,27.3405,27.3796,27.3307,27.3405,246400.0
2015-03-12 15:50:00,27.98,28.0,27.96,28.0,399700.0,27.3502,27.3698,27.3307,27.3698,399700.0
2015-03-12 15:55:00,28.0,28.07,27.99,28.01,694400.0,27.3698,27.4382,27.36,27.3796,694400.0
2015-03-13 09:30:00,27.97,28.26,27.96,28.16,712500.0,27.3405,27.6239,27.3307,27.5262,712500.0
2015-03-13 09:35:00,28.17,28.5,28.15,28.39,427500.0,27.536,27.8585,27.5164,27.751,427500.0
2015-03-13 09:40:00,28.38,28.61,28.35,28.6,557200.0,27.7412,27.9661,27.7119,27.9563,557200.0
2015-03-13 09:45:00,28.6,28.68,28.48,28.66,708900.0,27.9563,28.0345,27.839,28.0149,708900.0
2015-03-13 09:50:00,28.66,28.68,28.47,28.47,470600.0,28.0149,28.0345,27.8292,27.8292,470600.0
2015-03-13 09:55:00,28.48,28.5,28.4,28.43,526200.0,27.839,27.8585,27.7608,27.7901,526200.0
2015-03-13 10:00:00,28.43,28.47,28.32,28.35,530700.0,27.7901,27.8292,27.6826,27.7119,530700.0
2015-03-13 10:05:00,28.36,28.41,28.33,28.35,580300.0,27.7217,27.7706,27.6924,27.7119,580300.0
2015-03-13 10:10:00,28.36,28.45,28.32,28.44,577400.0,27.7217,27.8097,27.6826,27.7999,577400.0
2015-03-13 10:15:00,28.45,28.53,28.43,28.5,362500.0,27.8097,27.8879,27.7901,27.8585,362500.0
2015-03-13 10:20:00,28.5,28.51,28.39,28.43,286500.0,27.8585,27.8683,27.751,27.7901,286500.0
2015-03-13 10:25:00,28.43,28.45,28.32,28.39,432400.0,27.7901,27.8097,27.6826,27.751,432400.0
2015-03-13 10:30:00,28.39,28.39,28.31,28.38,308500.0,27.751,27.751,27.6728,27.7412,308500.0
2015-03-13 10:35:00,28.38,28.42,28.36,28.39,168000.0,27.7412,27.7803,27.7217,27.751,168000.0
2015-03-13 10:40:00,28.39,28.44,28.31,28.34,196500.0,27.751,27.7999,27.6728,27.7021,196500.0
2015-03-13 10:45:00,28.34,28.36,28.3,28.3,151000.0,27.7021,27.7217,27.663,27.663,151000.0
2015-03-13 10:50:00,28.3,28.31,28.13,28.14,323800.0,27.663,27.6728,27.4969,27.5066,323800.0
2015-03-13 10:55:00,28.14,28.22,28.11,28.11,295800.0,27.5066,27.5848,27.4773,27.4773,295800.0
2015-03-13 11:00:00,28.11,28.18,28.1,28.16,229300.0,27.4773,27.5457,27.4675,27.5262,229300.0
2015-03-13 11:05:00,28.16,28.17,28.13,28.17,294000.0,27.5262,27.536,27.4969,27.536,294000.0
2015-03-13 11:10:00,28.17,28.19,28.08,28.19,169000.0,27.536,27.5555,27.448,27.5555,169000.0
2015-03-13 11:15:00,28.19,28.23,28.17,28.2,338900.0,27.5555,27.5946,27.536,27.5653,338900.0
2015-03-13 11:20:00,28.21,28.29,28.19,28.27,334600.0,27.5751,27.6533,27.5555,27.6337,334600.0
2015-03-13 11:25:00,28.26,28.3,28.17,28.2,206800.0,27.6239,27.663,27.536,27.5653,206800.0
2015-03-13 11:30:00,28.2,28.32,28.19,28.32,410200.0,27.5653,27.6826,27.5555,27.6826,410200.0
2015-03-13 11:35:00,28.32,28.33,28.28,28.32,355300.0,27.6826,27.6924,27.6435,27.6826,355300.0
2015-03-13 11:40:00,28.31,28.31,28.24,28.26,147500.0,27.6728,27.6728,27.6044,27.6239,147500.0
2015-03-13 11:45:00,28.26,28.26,28.19,28.24,140100.0,27.6239,27.6239,27.5555,27.6044,140100.0
2015-03-13 11:50:00,28.24,28.3,28.23,28.29,118600.0,27.6044,27.663,27.5946,27.6533,118600.0
2015-03-13 11:55:00,28.28,28.3,28.25,28.26,241600.0,27.6435,27.663,27.6142,27.6239,241600.0
2015-03-13 12:00:00,28.26,28.27,28.18,28.21,233000.0,27.6239,27.6337,27.5457,27.5751,233000.0
2015-03-13 12:05:00,28.22,28.27,28.21,28.24,243100.0,27.5848,27.6337,27.5751,27.6044,243100.0
2015-03-13 12:10:00,28.24,28.27,28.2,28.24,96300.0,27.6044,27.6337,27.5653,27.6044,96300.0
2015-03-13 12:15:00,28.24,28.29,28.23,28.27,270300.0,27.6044,27.6533,27.5946,27.6337,270300.0
2015-03-13 12:20:00,28.26,28.32,28.25,28.28,149600.0,27.6239,27.6826,27.6142,27.6435,149600.0
2015-03-13 12:25:00,28.29,28.32,28.25,28.3,161200.0,27.6533,27.6826,27.6142,27.663,161200.0
2015-03-13 12:30:00,28.3,28.38,28.29,28.3,113000.0,27.663,27.7412,27.6533,27.663,113000.0
2015-03-13 12:35:00,28.29,28.44,28.29,28.38,246200.0,27.6533,27.7999,27.6533,27.7412,246200.0
2015-03-13 12:40:00,28.39,28.4,28.35,28.39,92900.0,27.751,27.7608,27.7119,27.751,92900.0
2015-03-13 12:45:00,28.38,28.39,28.33,28.38,124100.0,27.7412,27.751,27.6924,27.7412,124100.0
2015-03-13 12:50:00,28.37,28.38,28.29,28.3,109500.0,27.7315,27.7412,27.6533,27.663,109500.0
2015-03-13 12:55:00,28.3,28.33,28.28,28.31,101700.0,27.663,27.6924,27.6435,27.6728,101700.0
2015-03-13 13:00:00,28.3,28.37,28.3,28.34,172200.0,27.663,27.7315,27.663,27.7021,172200.0
2015-03-13 13:05:00,28.33,28.37,28.28,28.3,347900.0,27.6924,27.7315,27.6435,27.663,347900.0
2015-03-13 13:10:00,28.29,28.3,28.27,28.3,80700.0,27.6533,27.663,27.6337,27.663,80700.0
2015-03-13 13:15:00,28.29,28.3,28.23,28.27,75000.0,27.6533,27.663,27.5946,27.6337,75000.0
2015-03-13 13:20:00,28.27,28.27,28.21,28.24,103400.0,27.6337,27.6337,27.5751,27.6044,103400.0
2015-03-13 13:25:00,28.24,28.25,28.19,28.24,163000.0,27.6044,27.6142,27.5555,27.6044,163000.0
2015-03-13 13:30:00,28.24,28.3,28.24,28.26,160000.0,27.6044,27.663,27.6044,27.6239,160000.0
2015-03-13 13:35:00,28.27,28.3,28.25,28.3,84000.0,27.6337,27.663,27.6142,27.663,84000.0
2015-03-13 13:40:00,28.3,28.3,28.25,28.26,149500.0,27.663,27.663,27.6142,27.6239,149500.0
2015-03-13 13:45:00,28.27,28.3,28.24,28.26,131400.0,27.6337,27.663,27.6044,27.6239,131400.0
2015-03-13 13:50:00,28.27,28.33,28.25,28.31,216600.0,27.6337,27.6924,27.6142,27.6728,216600.0
2015-03-13 13:55:00,28.31,28.32,28.27,28.31,80400.0,27.6728,27.6826,27.6337,27.6728,80400.0
2015-03-13 14:00:00,28.31,28.32,28.27,28.31,83000.0,27.6728,27.6826,27.6337,27.6728,83000.0
2015-03-13 14:05:00,28.32,28.33,28.27,28.27,70000.0,27.6826,27.6924,27.6337,27.6337,70000.0
2015-03-13 14:10:00,28.28,28.32,28.25,28.3,94500.0,27.6435,27.6826,27.6142,27.663,94500.0
2015-03-13 14:15:00,28.3,28.34,28.3,28.31,105100.0,27.663,27.7021,27.663,27.6728,105100.0
2015-03-13 14:20:00,28.3,28.33,28.27,28.31,97100.0,27.663,27.6924,27.6337,27.6728,97100.0
2015-03-13 14:25:00,28.32,28.35,28.29,28.35,64600.0,27.6826,27.7119,27.6533,27.7119,64600.0
2015-03-13 14:30:00,28.34,28.37,28.32,28.35,108500.0,27.7021,27.7315,27.6826,27.7119,108500.0
2015-03-13 14:35:00,28.35,28.37,28.31,28.33,89700.0,27.7119,27.7315,27.6728,27.6924,89700.0
2015-03-13 14:40:00,28.32,28.33,28.27,28.3,83700.0,27.6826,27.6924,27.6337,27.663,83700.0
2015-03-13 14:45:00,28.3,28.37,28.29,28.31,111200.0,27.663,27.7315,27.6533,27.6728,111200.0
2015-03-13 14:50:00,28.31,28.36,28.29,28.3,138900.0,27.6728,27.7217,27.6533,27.663,138900.0
2015-03-13 14:55:00,28.3,28.4,28.29,28.39,181600.0,27.663,27.7608,27.6533,27.751,181600.0
2015-03-13 15:00:00,28.39,28.41,28.33,28.36,187800.0,27.751,27.7706,27.6924,27.7217,187800.0
2015-03-13 15:05:00,28.36,28.4,28.35,28.39,124800.0,27.7217,27.7608,27.7119,27.751,124800.0
2015-03-13 15:10:00,28.39,28.44,28.37,28.43,302300.0,27.751,27.7999,27.7315,27.7901,302300.0
2015-03-13 15:15:00,28.43,28.48,28.4,28.45,194100.0,27.7901,27.839,27.7608,27.8097,194100.0
2015-03-13 15:20:00,28.45,28.47,28.42,28.46,207800.0,27.8097,27.8292,27.7803,27.8194,207800.0
2015-03-13 15:25:00,28.46,28.54,28.45,28.5,367300.0,27.8194,27.8976,27.8097,27.8585,367300.0
2015-03-13 15:30:00,28.5,28.51,28.44,28.49,384000.0,27.8585,27.8683,27.7999,27.8488,384000.0
2015-03-13 15:35:00,28.48,28.5,28.44,28.5,286300.0,27.839,27.8585,27.7999,27.8585,286300.0
2015-03-13 15:40:00,28.5,28.65,28.5,28.62,600500.0,27.8585,28.0052,27.8585,27.9758,600500.0
2015-03-13 15:45:00,28.61,28.65,28.56,28.61,493100.0,27.9661,28.0052,27.9172,27.9661,493100.0
2015-03-13 15:50:00,28.61,28.72,28.6,28.72,636500.0,27.9661,28.0736,27.9563,28.0736,636500.0
2015-03-13 15:55:00,28.72,28.77,28.71,28.72,1494100.0,28.0736,28.1225,28.0638,28.0736,1494100.0
2015-03-16 09:30:00,28.97,29.1,28.92,29.08,600700.0,28.318,28.445,28.2691,28.4255,600700.0
2015-03-16 09:35:00,29.08,29.26,28.93,29.05,655700.0,28.4255,28.6014,28.2789,28.3962,655700.0
2015-03-16 09:40:00,29.06,29.09,28.9,28.92,261300.0,28.4059,28.4353,28.2495,28.2691,261300.0
2015-03-16 09:45:00,28.92,28.98,28.83,28.86,300300.0,28.2691,28.3277,28.1811,28.2104,300300.0
2015-03-16 09:50:00,28.87,29.05,28.87,28.92,342000.0,28.2202,28.3962,28.2202,28.2691,342000.0
2015-03-16 09:55:00,28.93,28.95,28.85,28.91,180800.0,28.2789,28.2984,28.2007,28.2593,180800.0
2015-03-16 10:00:00,28.91,28.99,28.89,28.94,144200.0,28.2593,28.3375,28.2398,28.2886,144200.0
2015-03-16 10:05:00,28.95,28.98,28.88,28.88,166300.0,28.2984,28.3277,28.23,28.23,166300.0
2015-03-16 10:10:00,28.89,28.96,28.88,28.94,156200.0,28.2398,28.3082,28.23,28.2886,156200.0
2015-03-16 10:15:00,28.95,28.95,28.87,28.91,128500.0,28.2984,28.2984,28.2202,28.2593,128500.0
2015-03-16 10:20:00,28.91,28.96,28.91,28.92,136700.0,28.2593,28.3082,28.2593,28.2691,136700.0
2015-03-16 10:25:00,28.92,28.97,28.92,28.95,173500.0,28.2691,28.318,28.2691,28.2984,173500.0
2015-03-16 10:30:00,28.96,28.97,28.86,28.89,187900.0,28.3082,28.318,28.2104,28.2398,187900.0
2015-03-16 10:35:00,28.89,28.95,28.86,28.89,146300.0,28.2398,28.2984,28.2104,28.2398,146300.0
2015-03-16 10:40:00,28.89,28.92,28.83,28.85,123400.0,28.2398,28.2691,28.1811,28.2007,123400.0
2015-03-16 10:45:00,28.85,28.89,28.81,28.84,119000.0,28.2007,28.2398,28.1616,28.1909,119000.0
2015-03-16 10:50:00,28.84,28.87,28.82,28.83,96400.0,28.1909,28.2202,28.1713,28.1811,96400.0
2015-03-16 10:55:00,28.82,28.87,28.82,28.85,126300.0,28.1713,28.2202,28.1713,28.2007,126300.0
2015-03-16 11:00:00,28.86,28.87,28.8,28.8,90600.0,28.2104,28.2202,28.1518,28.1518,90600.0
2015-03-16 11:05:00,28.8,28.84,28.76,28.76,209500.0,28.1518,28.1909,28.1127,28.1127,209500.0
2015-03-16 11:10:00,28.77,28.77,28.62,28.64,466000.0,28.1225,28.1225,27.9758,27.9954,466000.0
2015-03-16 11:15:00,28.64,28.69,28.62,28.68,255000.0,27.9954,28.0443,27.9758,28.0345,255000.0
2015-03-16 11:20:00,28.67,28.72,28.67,28.71,327500.0,28.0247,28.0736,28.0247,28.0638,327500.0
2015-03-16 11:25:00,28.71,28.73,28.55,28.56,405100.0,28.0638,28.0834,27.9074,27.9172,405100.0
2015-03-16 11:30:00,28.57,28.62,28.54,28.61,501400.0,27.927,27.9758,27.8976,27.9661,501400.0
2015-03-16 11:35:00,28.61,28.62,28.47,28.48,265600.0,27.9661,27.9758,27.8292,27.839,265600.0
2015-03-16 11:40:00,28.48,28.54,28.46,28.52,178100.0,27.839,27.8976,27.8194,27.8781,178100.0
2015-03-16 11:45:00,28.51,28.52,28.42,28.43,280900.0,27.8683,27.8781,27.7803,27.7901,280900.0
2015-03-16 11:50:00,28.43,28.53,28.41,28.52,134200.0,27.7901,27.8879,27.7706,27.8781,134200.0
2015-03-16 11:55:00,28.53,28.56,28.52,28.52,68800.0,27.8879,27.9172,27.8781,27.8781,68800.0
2015-03-16 12:00:00,28.53,28.55,28.46,28.47,161100.0,27.8879,27.9074,27.8194,27.8292,161100.0
2015-03-16 12:05:00,28.48,28.48,28.41,28.43,200200.0,27.839,27.839,27.7706,27.7901,200200.0
2015-03-16 12:10:00,28.43,28.44,28.4,28.41,153400.0,27.7901,27.7999,27.7608,27.7706,153400.0
2015-03-16 12:15:00,28.41,28.43,28.39,28.4,186700.0,27.7706,27.7901,27.751,27.7608,186700.0
2015-03-16 12:20:00,28.4,28.41,28.3,28.34,173400.0,27.7608,27.7706,27.663,27.7021,173400.0
2015-03-16 12:25:00,28.33,28.37,28.32,28.36,125900.0,27.6924,27.7315,27.6826,27.7217,125900.0
2015-03-16 12:30:00,28.35,28.37,28.33,28.36,123400.0,27.7119,27.7315,27.6924,27.7217,123400.0
2015-03-16 12:35:00,28.35,28.44,28.35,28.44,158100.0,27.7119,27.7999,27.7119,27.7999,158100.0
2015-03-16 12:40:00,28.43,28.47,28.38,28.39,113000.0,27.7901,27.8292,27.7412,27.751,113000.0
2015-03-16 12:45:00,28.39,28.42,28.31,28.32,168000.0,27.751,27.7803,27.6728,27.6826,168000.0
2015-03-16 12:50:00,28.32,28.36,28.31,28.33,86200.0,27.6826,27.7217,27.6728,27.6924,86200.0
2015-03-16 12:55:00,28.33,28.4,28.33,28.4,89400.0,27.6924,27.7608,27.6924,27.7608,89400.0
2015-03-16 13:00:00,28.39,28.39,28.32,28.32,76400.0,27.751,27.751,27.6826,27.6826,76400.0
2015-03-16 13:05:00,28.32,28.34,28.29,28.33,129600.0,27.6826,27.7021,27.6533,27.6924,129600.0
2015-03-16 13:10:00,28.33,28.33,28.3,28.31,73600.0,27.6924,27.6924,27.663,27.6728,73600.0
2015-03-16 13:15:00,28.31,28.34,28.28,28.28,115600.0,27.6728,27.7021,27.6435,27.6435,115600.0
2015-03-16 13:20:00,28.28,28.32,28.23,28.27,204500.0,27.6435,27.6826,27.5946,27.6337,204500.0
2015-03-16 13:25:00,28.27,28.3,28.26,28.28,111000.0,27.6337,27.663,27.6239,27.6435,111000.0
2015-03-16 13:30:00,28.28,28.29,28.25,28.26,134300.0,27.6435,27.6533,27.6142,27.6239,134300.0
2015-03-16 13:35:00,28.25,28.28,28.22,28.27,197200.0,27.6142,27.6435,27.5848,27.6337,197200.0
2015-03-16 13:40:00,28.26,28.33,28.26,28.33,149500.0,27.6239,27.6924,27.6239,27.6924,149500.0
2015-03-16 13:45:00,28.33,28.34,28.31,28.33,130000.0,27.6924,27.7021,27.6728,27.6924,130000.0
2015-03-16 13:50:00,28.34,28.37,28.33,28.37,102500.0,27.7021,27.7315,27.6924,27.7315,102500.0
2015-03-16 13:55:00,28.37,28.42,28.34,28.42,103900.0,27.7315,27.7803,27.7021,27.7803,103900.0
2015-03-16 14:00:00,28.41,28.44,28.39,28.41,122700.0,27.7706,27.7999,27.751,27.7706,122700.0
2015-03-16 14:05:00,28.41,28.43,28.38,28.43,169900.0,27.7706,27.7901,27.7412,27.7901,169900.0
2015-03-16 14:10:00,28.43,28.44,28.36,28.36,194700.0,27.7901,27.7999,27.7217,27.7217,194700.0
2015-03-16 14:15:00,28.36,28.37,28.29,28.29,194800.0,27.7217,27.7315,27.6533,27.6533,194800.0
2015-03-16 14:20:00,28.3,28.38,28.29,28.38,140800.0,27.663,27.7412,27.6533,27.7412,140800.0
2015-03-16 14:25:00,28.38,28.43,28.36,28.42,127500.0,27.7412,27.7901,27.7217,27.7803,127500.0
2015-03-16 14:30:00,28.43,28.45,28.41,28.43,205200.0,27.7901,27.8097,27.7706,27.7901,205200.0
2015-03-16 14:35:00,28.44,28.44,28.37,28.37,154900.0,27.7999,27.7999,27.7315,27.7315,154900.0
2015-03-16 14:40:00,28.38,28.47,28.37,28.44,166500.0,27.7412,27.8292,27.7315,27.7999,166500.0
2015-03-16 14:45:00,28.44,28.48,28.39,28.39,152400.0,27.7999,27.839,27.751,27.751,152400.0
2015-03-16 14:50:00,28.4,28.41,28.35,28.38,281000.0,27.7608,27.7706,27.7119,27.7412,281000.0
2015-03-16 14:55:00,28.38,28.46,28.37,28.44,181500.0,27.7412,27.8194,27.7315,27.7999,181500.0
2015-03-16 15:00:00,28.44,28.5,28.44,28.48,248800.0,27.7999,27.8585,27.7999,27.839,248800.0
2015-03-16 15:05:00,28.49,28.49,28.43,28.46,159700.0,27.8488,27.8488,27.7901,27.8194,159700.0
2015-03-16 15:10:00,28.46,28.52,28.45,28.5,337400.0,27.8194,27.8781,27.8097,27.8585,337400.0
2015-03-16 15:15:00,28.49,28.51,28.41,28.41,313100.0,27.8488,27.8683,27.7706,27.7706,313100.0
2015-03-16 15:20:00,28.42,28.43,28.4,28.43,243100.0,27.7803,27.7901,27.7608,27.7901,243100.0
2015-03-16 15:25:00,28.43,28.44,28.41,28.44,182100.0,27.7901,27.7999,27.7706,27.7999,182100.0
2015-03-16 15:30:00,28.44,28.48,28.43,28.46,168700.0,27.7999,27.839,27.7901,27.8194,168700.0
2015-03-16 15:35:00,28.46,28.49,28.44,28.46,165900.0,27.8194,27.8488,27.7999,27.8194,165900.0
2015-03-16 15:40:00,28.46,28.5,28.44,28.49,272800.0,27.8194,27.8585,27.7999,27.8488,272800.0
2015-03-16 15:45:00,28.49,28.5,28.46,28.5,249600.0,27.8488,27.8585,27.8194,27.8585,249600.0
2015-03-16 15:50:00,28.5,28.57,28.47,28.49,753900.0,27.8585,27.927,27.8292,27.8488,753900.0
2015-03-16 15:55:00,28.49,28.52,28.48,28.5,633100.0,27.8488,27.8781,27.839,27.8585,633100.0
2015-03-17 09:30:00,27.73,27.94,27.46,27.89,1643700.0,27.1059,27.3111,26.8419,27.2623,1643700.0
2015-03-17 09:35:00,27.89,27.94,27.65,27.71,575200.0,27.2623,27.3111,27.0277,27.0863,575200.0
2015-03-17 09:40:00,27.71,27.74,27.6,27.74,700200.0,27.0863,27.1156,26.9788,27.1156,700200.0
2015-03-17 09:45:00,27.74,27.78,27.61,27.68,754200.0,27.1156,27.1547,26.9886,27.057,754200.0
2015-03-17 09:50:00,27.68,27.77,27.56,27.77,759700.0,27.057,27.145,26.9397,27.145,759700.0
2015-03-17 09:55:00,27.76,27.91,27.76,27.89,579400.0,27.1352,27.2818,27.1352,27.2623,579400.0
2015-03-17 10:00:00,27.88,27.98,27.88,27.92,474200.0,27.2525,27.3502,27.2525,27.2916,474200.0
2015-03-17 10:05:00,27.92,27.96,27.84,27.93,273100.0,27.2916,27.3307,27.2134,27.3014,273100.0
2015-03-17 10:10:00,27.93,27.94,27.82,27.85,291200.0,27.3014,27.3111,27.1938,27.2232,291200.0
2015-03-17 10:15:00,27.85,27.94,27.85,27.9,269600.0,27.2232,27.3111,27.2232,27.272,269600.0
2015-03-17 10:20:00,27.9,27.9,27.78,27.8,187800.0,27.272,27.272,27.1547,27.1743,187800.0
2015-03-17 10:25:00,27.8,27.82,27.73,27.75,359300.0,27.1743,27.1938,27.1059,27.1254,359300.0
2015-03-17 10:30:00,27.74,27.82,27.74,27.77,277200.0,27.1156,27.1938,27.1156,27.145,277200.0
2015-03-17 10:35:00,27.77,27.78,27.69,27.72,283500.0,27.145,27.1547,27.0668,27.0961,283500.0
2015-03-17 10:40:00,27.73,27.73,27.67,27.71,262700.0,27.1059,27.1059,27.0472,27.0863,262700.0
2015-03-17 10:45:00,27.71,27.73,27.64,27.64,207800.0,27.0863,27.1059,27.0179,27.0179,207800.0
2015-03-17 10:50:00,27.64,27.65,27.56,27.58,396700.0,27.0179,27.0277,26.9397,26.9592,396700.0
2015-03-17 10:55:00,27.57,27.61,27.56,27.58,347900.0,26.9495,26.9886,26.9397,26.9592,347900.0
2015-03-17 11:00:00,27.59,27.6,27.53,27.56,451300.0,26.969,26.9788,26.9104,26.9397,451300.0
2015-03-17 11:05:00,27.55,27.63,27.55,27.61,405100.0,26.9299,27.0081,26.9299,26.9886,405100.0
2015-03-17 11:10:00,27.6,27.61,27.58,27.61,311100.0,26.9788,26.9886,26.9592,26.9886,311100.0
2015-03-17 11:15:00,27.61,27.61,27.53,27.54,320600.0,26.9886,26.9886,26.9104,26.9201,320600.0
2015-03-17 11:20:00,27.54,27.56,27.51,27.53,202400.0,26.9201,26.9397,26.8908,26.9104,202400.0
2015-03-17 11:25:00,27.53,27.59,27.52,27.56,179300.0,26.9104,26.969,26.9006,26.9397,179300.0
2015-03-17 11:30:00,27.55,27.57,27.52,27.57,159300.0,26.9299,26.9495,26.9006,26.9495,159300.0
2015-03-17 11:35:00,27.56,27.59,27.55,27.56,261000.0,26.9397,26.969,26.9299,26.9397,261000.0
2015-03-17 11:40:00,27.56,27.6,27.54,27.56,208500.0,26.9397,26.9788,26.9201,26.9397,208500.0
2015-03-17 11:45:00,27.55,27.56,27.53,27.53,239000.0,26.9299,26.9397,26.9104,26.9104,239000.0
2015-03-17 11:50:00,27.54,27.54,27.51,27.53,191200.0,26.9201,26.9201,26.8908,26.9104,191200.0
2015-03-17 11:55:00,27.53,27.58,27.52,27.58,224800.0,26.9104,26.9592,26.9006,26.9592,224800.0
2015-03-17 12:00:00,27.58,27.59,27.54,27.57,147500.0,26.9592,26.969,26.9201,26.9495,147500.0
2015-03-17 12:05:00,27.57,27.58,27.53,27.55,156000.0,26.9495,26.9592,26.9104,26.9299,156000.0
2015-03-17 12:10:00,27.56,27.59,27.55,27.57,117300.0,26.9397,26.969,26.9299,26.9495,117300.0
2015-03-17 12:15:00,27.58,27.58,27.51,27.52,165200.0,26.9592,26.9592,26.8908,26.9006,165200.0
2015-03-17 12:20:00,27.52,27.57,27.51,27.53,221400.0,26.9006,26.9495,26.8908,26.9104,221400.0
2015-03-17 12:25:00,27.52,27.59,27.52,27.59,110100.0,26.9006,26.969,26.9006,26.969,110100.0
2015-03-17 12:30:00,27.59,27.6,27.53,27.58,167500.0,26.969,26.9788,26.9104,26.9592,167500.0
2015-03-17 12:35:00,27.58,27.59,27.57,27.59,137600.0,26.9592,26.969,26.9495,26.969,137600.0
2015-03-17 12:40:00,27.59,27.64,27.58,27.63,183200.0,26.969,27.0179,26.9592,27.0081,183200.0
2015-03-17 12:45:00,27.63,27.64,27.6,27.62,177400.0,27.0081,27.0179,26.9788,26.9983,177400.0
2015-03-17 12:50:00,27.62,27.67,27.61,27.64,312500.0,26.9983,27.0472,26.9886,27.0179,312500.0
2015-03-17 12:55:00,27.64,27.69,27.64,27.66,203300.0,27.0179,27.0668,27.0179,27.0374,203300.0
2015-03-17 13:00:00,27.66,27.7,27.62,27.7,209000.0,27.0374,27.0765,26.9983,27.0765,209000.0
2015-03-17 13:05:00,27.7,27.7,27.67,27.69,127100.0,27.0765,27.0765,27.0472,27.0668,127100.0
2015-03-17 13:10:00,27.69,27.69,27.67,27.67,246300.0,27.0668,27.0668,27.0472,27.0472,246300.0
2015-03-17 13:15:00,27.67,27.7,27.65,27.66,197900.0,27.0472,27.0765,27.0277,27.0374,197900.0
2015-03-17 13:20:00,27.66,27.69,27.65,27.69,122200.0,27.0374,27.0668,27.0277,27.0668,122200.0
2015-03-17 13:25:00,27.69,27.69,27.64,27.64,171900.0,27.0668,27.0668,27.0179,27.0179,171900.0
2015-03-17 13:30:00,27.64,27.65,27.6,27.62,221900.0,27.0179,27.0277,26.9788,26.9983,221900.0
2015-03-17 13:35:00,27.61,27.63,27.6,27.63,176800.0,26.9886,27.0081,26.9788,27.0081,176800.0
2015-03-17 13:40:00,27.63,27.66,27.62,27.66,177800.0,27.0081,27.0374,26.9983,27.0374,177800.0
2015-03-17 13:45:00,27.66,27.68,27.64,27.66,175000.0,27.0374,27.057,27.0179,27.0374,175000.0
2015-03-17 13:50:00,27.67,27.7,27.66,27.69,284100.0,27.0472,27.0765,27.0374,27.0668,284100.0
2015-03-17 13:55:00,27.68,27.74,27.67,27.7,279400.0,27.057,27.1156,27.0472,27.0765,279400.0
2015-03-17 14:00:00,27.7,27.74,27.66,27.73,294500.0,27.0765,27.1156,27.0374,27.1059,294500.0
2015-03-17 14:05:00,27.72,27.74,27.69,27.7,261900.0,27.0961,27.1156,27.0668,27.0765,261900.0
2015-03-17 14:10:00,27.69,27.72,27.68,27.7,135200.0,27.0668,27.0961,27.057,27.0765,135200.0
2015-03-17 14:15:00,27.69,27.72,27.68,27.71,169700.0,27.0668,27.0961,27.057,27.0863,169700.0
2015-03-17 14:20:00,27.72,27.75,27.71,27.71,169500.0,27.0961,27.1254,27.0863,27.0863,169500.0
2015-03-17 14:25:00,27.72,27.72,27.69,27.71,137200.0,27.0961,27.0961,27.0668,27.0863,137200.0
2015-03-17 14:30:00,27.71,27.73,27.69,27.7,150000.0,27.0863,27.1059,27.0668,27.0765,150000.0
2015-03-17 14:35:00,27.71,27.71,27.67,27.69,107900.0,27.0863,27.0863,27.0472,27.0668,107900.0
2015-03-17 14:40:00,27.68,27.69,27.65,27.67,217600.0,27.057,27.0668,27.0277,27.0472,217600.0
2015-03-17 14:45:00,27.66,27.68,27.61,27.61,225100.0,27.0374,27.057,26.9886,26.9886,225100.0
2015-03-17 14:50:00,27.62,27.69,27.61,27.69,192400.0,26.9983,27.0668,26.9886,27.0668,192400.0
2015-03-17 14:55:00,27.69,27.71,27.68,27.7,194300.0,27.0668,27.0863,27.057,27.0765,194300.0
2015-03-17 15:00:00,27.7,27.71,27.69,27.7,132900.0,27.0765,27.0863,27.0668,27.0765,132900.0
2015-03-17 15:05:00,27.7,27.72,27.69,27.72,145600.0,27.0765,27.0961,27.0668,27.0961,145600.0
2015-03-17 15:10:00,27.72,27.73,27.67,27.67,310400.0,27.0961,27.1059,27.0472,27.0472,310400.0
2015-03-17 15:15:00,27.68,27.7,27.66,27.69,180300.0,27.057,27.0765,27.0374,27.0668,180300.0
2015-03-17 15:20:00,27.69,27.7,27.67,27.69,167200.0,27.0668,27.0765,27.0472,27.0668,167200.0
2015-03-17 15:25:00,27.69,27.7,27.68,27.7,135900.0,27.0668,27.0765,27.057,27.0765,135900.0
2015-03-17 15:30:00,27.7,27.72,27.67,27.72,330600.0,27.0765,27.0961,27.0472,27.0961,330600.0
2015-03-17 15:35:00,27.71,27.72,27.66,27.7,311500.0,27.0863,27.0961,27.0374,27.0765,311500.0
2015-03-17 15:40:00,27.7,27.7,27.64,27.65,329400.0,27.0765,27.0765,27.0179,27.0277,329400.0
2015-03-17 15:45:00,27.65,27.66,27.6,27.63,579500.0,27.0277,27.0374,26.9788,27.0081,579500.0
2015-03-17 15:50:00,27.63,27.63,27.6,27.62,648700.0,27.0081,27.0081,26.9788,26.9983,648700.0
2015-03-17 15:55:00,27.62,27.66,27.6,27.66,1047900.0,26.9983,27.0374,26.9788,27.0374,1047900.0
2015-03-18 09:30:00,28.01,28.23,27.93,27.99,1789200.0,27.3796,27.5946,27.3014,27.36,1789200.0
2015-03-18 09:35:00,28.0,28.17,28.0,28.15,636600.0,27.3698,27.536,27.3698,27.5164,636600.0
2015-03-18 09:40:00,28.15,28.15,27.93,28.01,524400.0,27.5164,27.5164,27.3014,27.3796,524400.0
2015-03-18 09:45:00,28.02,28.06,27.95,28.04,478500.0,27.3893,27.4284,27.3209,27.4089,478500.0
2015-03-18 09:50:00,28.04,28.06,27.99,28.02,355200.0,27.4089,27.4284,27.36,27.3893,355200.0
2015-03-18 09:55:00,28.02,28.03,27.88,27.93,358100.0,27.3893,27.3991,27.2525,27.3014,358100.0
2015-03-18 10:00:00,27.94,28.03,27.9,27.97,274700.0,27.3111,27.3991,27.272,27.3405,274700.0
2015-03-18 10:05:00,27.98,28.0,27.88,27.91,215700.0,27.3502,27.3698,27.2525,27.2818,215700.0
2015-03-18 10:10:00,27.9,27.94,27.87,27.92,374200.0,27.272,27.3111,27.2427,27.2916,374200.0
2015-03-18 10:15:00,27.91,27.96,27.9,27.9,314000.0,27.2818,27.3307,27.272,27.272,314000.0
2015-03-18 10:20:00,27.91,27.97,27.9,27.96,172800.0,27.2818,27.3405,27.272,27.3307,172800.0
2015-03-18 10:25:00,27.96,27.98,27.92,27.93,398300.0,27.3307,27.3502,27.2916,27.3014,398300.0
2015-03-18 10:30:00,27.94,27.95,27.75,27.76,358100.0,27.3111,27.3209,27.1254,27.1352,358100.0
2015-03-18 10:35:00,27.76,27.86,27.75,27.8,230900.0,27.1352,27.2329,27.1254,27.1743,230900.0
2015-03-18 10:40:00,27.8,27.86,27.78,27.85,193200.0,27.1743,27.2329,27.1547,27.2232,193200.0
2015-03-18 10:45:00,27.87,27.9,27.85,27.89,191100.0,27.2427,27.272,27.2232,27.2623,191100.0
2015-03-18 10:50:00,27.89,27.9,27.85,27.87,142500.0,27.2623,27.272,27.2232,27.2427,142500.0
2015-03-18 10:55:00,27.87,27.9,27.82,27.84,169000.0,27.2427,27.272,27.1938,27.2134,169000.0
2015-03-18 11:00:00,27.83,27.86,27.82,27.83,177400.0,27.2036,27.2329,27.1938,27.2036,177400.0
2015-03-18 11:05:00,27.82,27.88,27.82,27.86,189900.0,27.1938,27.2525,27.1938,27.2329,189900.0
2015-03-18 11:10:00,27.85,27.85,27.82,27.85,114200.0,27.2232,27.2232,27.1938,27.2232,114200.0
2015-03-18 11:15:00,27.85,27.9,27.85,27.89,144200.0,27.2232,27.272,27.2232,27.2623,144200.0
2015-03-18 11:20:00,27.9,27.9,27.81,27.83,103200.0,27.272,27.272,27.1841,27.2036,103200.0
2015-03-18 11:25:00,27.83,27.84,27.75,27.77,112100.0,27.2036,27.2134,27.1254,27.145,112100.0
2015-03-18 11:30:00,27.77,27.77,27.73,27.75,173700.0,27.145,27.145,27.1059,27.1254,173700.0
2015-03-18 11:35:00,27.75,27.77,27.73,27.75,99400.0,27.1254,27.145,27.1059,27.1254,99400.0
2015-03-18 11:40:00,27.74,27.75,27.68,27.75,355800.0,27.1156,27.1254,27.057,27.1254,355800.0
2015-03-18 11:45:00,27.74,27.77,27.72,27.74,162400.0,27.1156,27.145,27.0961,27.1156,162400.0
2015-03-18 11:50:00,27.74,27.79,27.72,27.78,126600.0,27.1156,27.1645,27.0961,27.1547,126600.0
2015-03-18 11:55:00,27.78,27.87,27.76,27.86,292500.0,27.1547,27.2427,27.1352,27.2329,292500.0
2015-03-18 12:00:00,27.85,27.86,27.81,27.84,203400.0,27.2232,27.2329,27.1841,27.2134,203400.0
2015-03-18 12:05:00,27.85,27.86,27.81,27.82,199200.0,27.2232,27.2329,27.1841,27.1938,199200.0
2015-03-18 12:10:00,27.81,27.84,27.79,27.82,118200.0,27.1841,27.2134,27.1645,27.1938,118200.0
2015-03-18 12:15:00,27.82,27.83,27.8,27.83,124300.0,27.1938,27.2036,27.1743,27.2036,124300.0
2015-03-18 12:20:00,27.83,27.87,27.83,27.83,185600.0,27.2036,27.2427,27.2036,27.2036,185600.0
2015-03-18 12:25:00,27.83,27.91,27.83,27.9,151200.0,27.2036,27.2818,27.2036,27.272,151200.0
2015-03-18 12:30:00,27.89,27.91,27.85,27.91,163100.0,27.2623,27.2818,27.2232,27.2818,163100.0
2015-03-18 12:35:00,27.91,27.93,27.9,27.9,109100.0,27.2818,27.3014,27.272,27.272,109100.0
2015-03-18 12:40:00,27.91,27.92,27.84,27.85,189300.0,27.2818,27.2916,27.2134,27.2232,189300.0
2015-03-18 12:45:00,27.86,27.86,27.8,27.82,106800.0,27.2329,27.2329,27.1743,27.1938,106800.0
2015-03-18 12:50:00,27.81,27.83,27.77,27.78,100800.0,27.1841,27.2036,27.145,27.1547,100800.0
2015-03-18 12:55:00,27.78,27.78,27.71,27.74,189400.0,27.1547,27.1547,27.0863,27.1156,189400.0
2015-03-18 13:00:00,27.73,27.76,27.71,27.72,106700.0,27.1059,27.1352,27.0863,27.0961,106700.0
2015-03-18 13:05:00,27.72,27.76,27.71,27.72,175300.0,27.0961,27.1352,27.0863,27.0961,175300.0
2015-03-18 13:10:00,27.73,27.75,27.72,27.73,124900.0,27.1059,27.1254,27.0961,27.1059,124900.0
2015-03-18 13:15:00,27.72,27.8,27.71,27.76,168300.0,27.0961,27.1743,27.0863,27.1352,168300.0
2015-03-18 13:20:00,27.77,27.8,27.76,27.76,126000.0,27.145,27.1743,27.1352,27.1352,126000.0
2015-03-18 13:25:00,27.77,27.78,27.71,27.71,157000.0,27.145,27.1547,27.0863,27.0863,157000.0
2015-03-18 13:30:00,27.71,27.75,27.7,27.74,171300.0,27.0863,27.1254,27.0765,27.1156,171300.0
2015-03-18 13:35:00,27.74,27.74,27.61,27.64,160100.0,27.1156,27.1156,26.9886,27.0179,160100.0
2015-03-18 13:40:00,27.64,27.66,27.61,27.64,217900.0,27.0179,27.0374,26.9886,27.0179,217900.0
2015-03-18 13:45:00,27.64,27.64,27.6,27.64,201300.0,27.0179,27.0179,26.9788,27.0179,201300.0
2015-03-18 13:50:00,27.63,27.75,27.62,27.73,328100.0,27.0081,27.1254,26.9983,27.1059,328100.0
2015-03-18 13:55:00,27.73,27.81,27.7,27.76,196400.0,27.1059,27.1841,27.0765,27.1352,196400.0
2015-03-18 14:00:00,27.76,28.17,27.7,28.01,993800.0,27.1352,27.536,27.0765,27.3796,993800.0
2015-03-18 14:05:00,28.01,28.15,27.99,28.05,211100.0,27.3796,27.5164,27.36,27.4187,211100.0
2015-03-18 14:10:00,28.06,28.1,28.03,28.08,263100.0,27.4284,27.4675,27.3991,27.448,263100.0
2015-03-18 14:15:00,28.07,28.13,28.07,28.08,243600.0,27.4382,27.4969,27.4382,27.448,243600.0
2015-03-18 14:20:00,28.08,28.11,27.93,28.01,290600.0,27.448,27.4773,27.3014,27.3796,290600.0
2015-03-18 14:25:00,28.02,28.08,27.99,28.07,141500.0,27.3893,27.448,27.36,27.4382,141500.0
2015-03-18 14:30:00,28.07,28.21,28.06,28.19,430800.0,27.4382,27.5751,27.4284,27.5555,430800.0
2015-03-18 14:35:00,28.19,28.22,28.13,28.17,254100.0,27.5555,27.5848,27.4969,27.536,254100.0
2015-03-18 14:40:00,28.18,28.22,28.14,28.15,266100.0,27.5457,27.5848,27.5066,27.5164,266100.0
2015-03-18 14:45:00,28.16,28.18,28.08,28.11,243300.0,27.5262,27.5457,27.448,27.4773,243300.0
2015-03-18 14:50:00,28.11,28.15,28.09,28.14,306900.0,27.4773,27.5164,27.4578,27.5066,306900.0
2015-03-18 14:55:00,28.14,28.21,28.14,28.21,225700.0,27.5066,27.5751,27.5066,27.5751,225700.0
2015-03-18 15:00:00,28.2,28.25,28.18,28.25,645000.0,27.5653,27.6142,27.5457,27.6142,645000.0
2015-03-18 15:05:00,28.24,28.25,28.18,28.23,376500.0,27.6044,27.6142,27.5457,27.5946,376500.0
2015-03-18 15:10:00,28.22,28.3,28.22,28.27,317000.0,27.5848,27.663,27.5848,27.6337,317000.0
2015-03-18 15:15:00,28.28,28.35,28.25,28.28,392500.0,27.6435,27.7119,27.6142,27.6435,392500.0
2015-03-18 15:20:00,28.29,28.31,28.27,28.29,208300.0,27.6533,27.6728,27.6337,27.6533,208300.0
2015-03-18 15:25:00,28.3,28.31,28.25,28.27,177100.0,27.663,27.6728,27.6142,27.6337,177100.0
2015-03-18 15:30:00,28.27,28.29,28.26,28.27,310900.0,27.6337,27.6533,27.6239,27.6337,310900.0
2015-03-18 15:35:00,28.26,28.27,28.18,28.21,392100.0,27.6239,27.6337,27.5457,27.5751,392100.0
2015-03-18 15:40:00,28.2,28.21,28.14,28.15,364100.0,27.5653,27.5751,27.5066,27.5164,364100.0
2015-03-18 15:45:00,28.15,28.16,28.11,28.12,417500.0,27.5164,27.5262,27.4773,27.4871,417500.0
2015-03-18 15:50:00,28.12,28.2,28.12,28.15,630000.0,27.4871,27.5653,27.4871,27.5164,630000.0
2015-03-18 15:55:00,28.15,28.16,28.08,28.15,946300.0,27.5164,27.5262,27.448,27.5164,946300.0
2015-03-19 09:30:00,28.12,28.23,28.07,28.13,470900.0,27.4871,27.5946,27.4382,27.4969,470900.0
2015-03-19 09:35:00,28.13,28.15,28.07,28.1,374900.0,27.4969,27.5164,27.4382,27.4675,374900.0
2015-03-19 09:40:00,28.09,28.11,28.02,28.09,374400.0,27.4578,27.4773,27.3893,27.4578,374400.0
2015-03-19 09:45:00,28.09,28.16,28.07,28.14,370400.0,27.4578,27.5262,27.4382,27.5066,370400.0
2015-03-19 09:50:00,28.15,28.21,28.13,28.17,326100.0,27.5164,27.5751,27.4969,27.536,326100.0
2015-03-19 09:55:00,28.18,28.23,28.14,28.17,605200.0,27.5457,27.5946,27.5066,27.536,605200.0
2015-03-19 10:00:00,28.17,28.18,28.07,28.18,404000.0,27.536,27.5457,27.4382,27.5457,404000.0
2015-03-19 10:05:00,28.18,28.21,28.13,28.14,315100.0,27.5457,27.5751,27.4969,27.5066,315100.0
2015-03-19 10:10:00,28.14,28.15,28.09,28.13,445000.0,27.5066,27.5164,27.4578,27.4969,445000.0
2015-03-19 10:15:00,28.12,28.15,28.07,28.12,299300.0,27.4871,27.5164,27.4382,27.4871,299300.0
2015-03-19 10:20:00,28.11,28.13,28.1,28.11,339900.0,27.4773,27.4969,27.4675,27.4773,339900.0
2015-03-19 10:25:00,28.11,28.12,28.09,28.11,334400.0,27.4773,27.4871,27.4578,27.4773,334400.0
2015-03-19 10:30:00,28.1,28.13,28.09,28.11,217800.0,27.4675,27.4969,27.4578,27.4773,217800.0
2015-03-19 10:35:00,28.11,28.12,28.02,28.03,385400.0,27.4773,27.4871,27.3893,27.3991,385400.0
2015-03-19 10:40:00,28.03,28.07,27.96,28.0,392200.0,27.3991,27.4382,27.3307,27.3698,392200.0
2015-03-19 10:45:00,28.0,28.02,27.99,28.01,298700.0,27.3698,27.3893,27.36,27.3796,298700.0
2015-03-19 10:50:00,28.0,28.03,27.97,28.0,344100.0,27.3698,27.3991,27.3405,27.3698,344100.0
2015-03-19 10:55:00,28.0,28.07,27.99,28.07,149000.0,27.3698,27.4382,27.36,27.4382,149000.0
2015-03-19 11:00:00,28.07,28.09,28.03,28.04,404500.0,27.4382,27.4578,27.3991,27.4089,404500.0
2015-03-19 11:05:00,28.04,28.07,28.0,28.0,199400.0,27.4089,27.4382,27.3698,27.3698,199400.0
2015-03-19 11:10:00,28.01,28.02,27.97,28.01,181800.0,27.3796,27.3893,27.3405,27.3796,181800.0
2015-03-19 11:15:00,28.0,28.03,27.99,28.0,171500.0,27.3698,27.3991,27.36,27.3698,171500.0
2015-03-19 11:20:00,28.0,28.02,27.99,28.01,90500.0,27.3698,27.3893,27.36,27.3796,90500.0
2015-03-19 11:25:00,28.01,28.01,27.97,28.0,208700.0,27.3796,27.3796,27.3405,27.3698,208700.0
2015-03-19 11:30:00,27.99,28.04,27.95,27.96,278200.0,27.36,27.4089,27.3209,27.3307,278200.0
2015-03-19 11:35:00,27.95,27.98,27.95,27.97,106700.0,27.3209,27.3502,27.3209,27.3405,106700.0
2015-03-19 11:40:00,27.98,27.99,27.95,27.97,111500.0,27.3502,27.36,27.3209,27.3405,111500.0
2015-03-19 11:45:00,27.97,27.98,27.92,27.96,213800.0,27.3405,27.3502,27.2916,27.3307,213800.0
2015-03-19 11:50:00,27.96,27.99,27.94,27.98,133600.0,27.3307,27.36,27.3111,27.3502,133600.0
2015-03-19 11:55:00,27.99,28.0,27.97,27.98,137400.0,27.36,27.3698,27.3405,27.3502,137400.0
2015-03-19 12:00:00,27.98,28.0,27.96,27.98,147800.0,27.3502,27.3698,27.3307,27.3502,147800.0
2015-03-19 12:05:00,27.98,27.98,27.96,27.96,110000.0,27.3502,27.3502,27.3307,27.3307,110000.0
2015-03-19 12:10:00,27.96,27.99,27.95,27.99,194900.0,27.3307,27.36,27.3209,27.36,194900.0
2015-03-19 12:15:00,27.98,28.01,27.96,27.99,220900.0,27.3502,27.3796,27.3307,27.36,220900.0
2015-03-19 12:20:00,27.99,28.0,27.98,27.99,119200.0,27.36,27.3698,27.3502,27.36,119200.0
2015-03-19 12:25:00,28.0,28.1,27.99,28.1,415200.0,27.3698,27.4675,27.36,27.4675,415200.0
2015-03-19 12:30:00,28.1,28.11,28.04,28.04,408400.0,27.4675,27.4773,27.4089,27.4089,408400.0
2015-03-19 12:35:00,28.04,28.06,28.02,28.05,133900.0,27.4089,27.4284,27.3893,27.4187,133900.0
2015-03-19 12:40:00,28.05,28.06,28.02,28.04,188700.0,27.4187,27.4284,27.3893,27.4089,188700.0
2015-03-19 12:45:00,28.03,28.06,28.03,28.05,249000.0,27.3991,27.4284,27.3991,27.4187,249000.0
2015-03-19 12:50:00,28.04,28.05,28.02,28.04,101900.0,27.4089,27.4187,27.3893,27.4089,101900.0
2015-03-19 12:55:00,28.03,28.05,28.01,28.03,118800.0,27.3991,27.4187,27.3796,27.3991,118800.0
2015-03-19 13:00:00,28.03,28.08,28.02,28.07,104400.0,27.3991,27.448,27.3893,27.4382,104400.0
2015-03-19 13:05:00,28.08,28.09,28.03,28.04,145800.0,27.448,27.4578,27.3991,27.4089,145800.0
2015-03-19 13:10:00,28.05,28.07,28.02,28.05,489300.0,27.4187,27.4382,27.3893,27.4187,489300.0
2015-03-19 13:15:00,28.04,28.09,28.03,28.08,185500.0,27.4089,27.4578,27.3991,27.448,185500.0
2015-03-19 13:20:00,28.08,28.09,28.04,28.04,106700.0,27.448,27.4578,27.4089,27.4089,106700.0
2015-03-19 13:25:00,28.05,28.09,28.04,28.04,280800.0,27.4187,27.4578,27.4089,27.4089,280800.0
2015-03-19 13:30:00,28.05,28.07,28.04,28.07,144400.0,27.4187,27.4382,27.4089,27.4382,144400.0
2015-03-19 13:35:00,28.07,28.07,28.03,28.04,103600.0,27.4382,27.4382,27.3991,27.4089,103600.0
2015-03-19 13:40:00,28.03,28.06,28.0,28.01,160600.0,27.3991,27.4284,27.3698,27.3796,160600.0
2015-03-19 13:45:00,28.0,28.02,27.97,28.0,100500.0,27.3698,27.3893,27.3405,27.3698,100500.0
2015-03-19 13:50:00,28.0,28.03,27.98,28.02,57000.0,27.3698,27.3991,27.3502,27.3893,57000.0
2015-03-19 13:55:00,28.03,28.04,28.0,28.0,230100.0,27.3991,27.4089,27.3698,27.3698,230100.0
2015-03-19 14:00:00,28.01,28.03,27.99,28.02,101600.0,27.3796,27.3991,27.36,27.3893,101600.0
2015-03-19 14:05:00,28.02,28.05,28.0,28.01,231600.0,27.3893,27.4187,27.3698,27.3796,231600.0
2015-03-19 14:10:00,28.01,28.01,27.97,27.99,243100.0,27.3796,27.3796,27.3405,27.36,243100.0
2015-03-19 14:15:00,27.99,28.0,27.97,27.98,108100.0,27.36,27.3698,27.3405,27.3502,108100.0
2015-03-19 14:20:00,27.98,27.99,27.95,27.98,135200.0,27.3502,27.36,27.3209,27.3502,135200.0
2015-03-19 14:25:00,27.98,28.05,27.97,28.05,170300.0,27.3502,27.4187,27.3405,27.4187,170300.0
2015-03-19 14:30:00,28.05,28.08,28.04,28.08,568300.0,27.4187,27.448,27.4089,27.448,568300.0
2015-03-19 14:35:00,28.08,28.1,28.06,28.1,276200.0,27.448,27.4675,27.4284,27.4675,276200.0
2015-03-19 14:40:00,28.1,28.1,28.07,28.1,176400.0,27.4675,27.4675,27.4382,27.4675,176400.0
2015-03-19 14:45:00,28.09,28.14,28.09,28.14,231800.0,27.4578,27.5066,27.4578,27.5066,231800.0
2015-03-19 14:50:00,28.13,28.14,28.07,28.08,199400.0,27.4969,27.5066,27.4382,27.448,199400.0
2015-03-19 14:55:00,28.08,28.13,28.07,28.13,105000.0,27.448,27.4969,27.4382,27.4969,105000.0
2015-03-19 15:00:00,28.13,28.13,28.07,28.08,123600.0,27.4969,27.4969,27.4382,27.448,123600.0
2015-03-19 15:05:00,28.08,28.12,28.06,28.08,120600.0,27.448,27.4871,27.4284,27.448,120600.0
2015-03-19 15:10:00,28.08,28.1,28.05,28.07,153000.0,27.448,27.4675,27.4187,27.4382,153000.0
2015-03-19 15:15:00,28.07,28.08,28.03,28.03,112800.0,27.4382,27.448,27.3991,27.3991,112800.0
2015-03-19 15:20:00,28.03,28.04,27.97,27.98,235600.0,27.3991,27.4089,27.3405,27.3502,235600.0
2015-03-19 15:25:00,27.98,28.0,27.97,28.0,227400.0,27.3502,27.3698,27.3405,27.3698,227400.0
2015-03-19 15:30:00,28.0,28.07,27.98,28.05,238000.0,27.3698,27.4382,27.3502,27.4187,238000.0
2015-03-19 15:35:00,28.05,28.08,28.02,28.08,233600.0,27.4187,27.448,27.3893,27.448,233600.0
2015-03-19 15:40:00,28.08,28.09,28.02,28.05,374400.0,27.448,27.4578,27.3893,27.4187,374400.0
2015-03-19 15:45:00,28.05,28.09,27.98,28.0,435400.0,27.4187,27.4578,27.3502,27.3698,435400.0
2015-03-19 15:50:00,28.01,28.07,27.99,28.02,699300.0,27.3796,27.4382,27.36,27.3893,699300.0
2015-03-19 15:55:00,28.03,28.09,28.02,28.04,741000.0,27.3991,27.4578,27.3893,27.4089,741000.0
2015-03-20 09:30:00,28.32,28.32,28.16,28.21,1836400.0,27.6826,27.6826,27.5262,27.5751,1836400.0
2015-03-20 09:35:00,28.19,28.21,28.14,28.2,112600.0,27.5555,27.5751,27.5066,27.5653,112600.0
2015-03-20 09:40:00,28.2,28.21,28.11,28.14,198600.0,27.5653,27.5751,27.4773,27.5066,198600.0
2015-03-20 09:45:00,28.14,28.27,28.12,28.25,386400.0,27.5066,27.6337,27.4871,27.6142,386400.0
2015-03-20 09:50:00,28.26,28.38,28.26,28.35,276100.0,27.6239,27.7412,27.6239,27.7119,276100.0
2015-03-20 09:55:00,28.34,28.42,28.31,28.37,222100.0,27.7021,27.7803,27.6728,27.7315,222100.0
2015-03-20 10:00:00,28.37,28.41,28.3,28.39,234300.0,27.7315,27.7706,27.663,27.751,234300.0
2015-03-20 10:05:00,28.39,28.43,28.38,28.39,259400.0,27.751,27.7901,27.7412,27.751,259400.0
2015-03-20 10:10:00,28.4,28.43,28.38,28.39,157300.0,27.7608,27.7901,27.7412,27.751,157300.0
2015-03-20 10:15:00,28.4,28.43,28.37,28.38,198900.0,27.7608,27.7901,27.7315,27.7412,198900.0
2015-03-20 10:20:00,28.39,28.46,28.38,28.44,175200.0,27.751,27.8194,27.7412,27.7999,175200.0
2015-03-20 10:25:00,28.45,28.46,28.41,28.46,97500.0,27.8097,27.8194,27.7706,27.8194,97500.0
2015-03-20 10:30:00,28.46,28.54,28.44,28.54,275900.0,27.8194,27.8976,27.7999,27.8976,275900.0
2015-03-20 10:35:00,28.54,28.65,28.53,28.57,592600.0,27.8976,28.0052,27.8879,27.927,592600.0
2015-03-20 10:40:00,28.56,28.6,28.56,28.58,155900.0,27.9172,27.9563,27.9172,27.9367,155900.0
2015-03-20 10:45:00,28.58,28.59,28.55,28.55,152800.0,27.9367,27.9465,27.9074,27.9074,152800.0
2015-03-20 10:50:00,28.55,28.61,28.55,28.6,178000.0,27.9074,27.9661,27.9074,27.9563,178000.0
2015-03-20 10:55:00,28.6,28.66,28.59,28.65,254000.0,27.9563,28.0149,27.9465,28.0052,254000.0
2015-03-20 11:00:00,28.64,28.65,28.54,28.55,1286400.0,27.9954,28.0052,27.8976,27.9074,1286400.0
2015-03-20 11:05:00,28.55,28.58,28.54,28.55,782100.0,27.9074,27.9367,27.8976,27.9074,782100.0
2015-03-20 11:10:00,28.55,28.55,28.48,28.49,261000.0,27.9074,27.9074,27.839,27.8488,261000.0
2015-03-20 11:15:00,28.49,28.57,28.49,28.57,103000.0,27.8488,27.927,27.8488,27.927,103000.0
2015-03-20 11:20:00,28.58,28.6,28.53,28.59,182100.0,27.9367,27.9563,27.8879,27.9465,182100.0
2015-03-20 11:25:00,28.58,28.64,28.57,28.63,167800.0,27.9367,27.9954,27.927,27.9856,167800.0
2015-03-20 11:30:00,28.62,28.65,28.61,28.62,130300.0,27.9758,28.0052,27.9661,27.9758,130300.0
2015-03-20 11:35:00,28.61,28.74,28.6,28.71,304200.0,27.9661,28.0931,27.9563,28.0638,304200.0
2015-03-20 11:40:00,28.71,28.74,28.71,28.73,188600.0,28.0638,28.0931,28.0638,28.0834,188600.0
2015-03-20 11:45:00,28.73,28.75,28.66,28.69,200500.0,28.0834,28.1029,28.0149,28.0443,200500.0
2015-03-20 11:50:00,28.69,28.69,28.66,28.67,151500.0,28.0443,28.0443,28.0149,28.0247,151500.0
2015-03-20 11:55:00,28.66,28.68,28.62,28.64,167900.0,28.0149,28.0345,27.9758,27.9954,167900.0
2015-03-20 12:00:00,28.63,28.64,28.58,28.62,227900.0,27.9856,27.9954,27.9367,27.9758,227900.0
2015-03-20 12:05:00,28.62,28.64,28.6,28.62,82800.0,27.9758,27.9954,27.9563,27.9758,82800.0
2015-03-20 12:10:00,28.62,28.62,28.6,28.61,51800.0,27.9758,27.9758,27.9563,27.9661,51800.0
2015-03-20 12:15:00,28.61,28.63,28.6,28.62,53000.0,27.9661,27.9856,27.9563,27.9758,53000.0
2015-03-20 12:20:00,28.62,28.65,28.61,28.63,89700.0,27.9758,28.0052,27.9661,27.9856,89700.0
2015-03-20 12:25:00,28.63,28.67,28.63,28.67,111000.0,27.9856,28.0247,27.9856,28.0247,111000.0
2015-03-20 12:30:00,28.67,28.69,28.66,28.67,127500.0,28.0247,28.0443,28.0149,28.0247,127500.0
2015-03-20 12:35:00,28.68,28.7,28.67,28.7,175000.0,28.0345,28.054,28.0247,28.054,175000.0
2015-03-20 12:40:00,28.7,28.74,28.69,28.71,201500.0,28.054,28.0931,28.0443,28.0638,201500.0
2015-03-20 12:45:00,28.72,28.73,28.62,28.62,272400.0,28.0736,28.0834,27.9758,27.9758,272400.0
2015-03-20 12:50:00,28.62,28.67,28.61,28.63,348600.0,27.9758,28.0247,27.9661,27.9856,348600.0
2015-03-20 12:55:00,28.62,28.64,28.54,28.57,291800.0,27.9758,27.9954,27.8976,27.927,291800.0
2015-03-20 13:00:00,28.58,28.6,28.56,28.57,108300.0,27.9367,27.9563,27.9172,27.927,108300.0
2015-03-20 13:05:00,28.57,28.63,28.56,28.63,135400.0,27.927,27.9856,27.9172,27.9856,135400.0
2015-03-20 13:10:00,28.63,28.66,28.61,28.63,157300.0,27.9856,28.0149,27.9661,27.9856,157300.0
2015-03-20 13:15:00,28.64,28.64,28.59,28.6,168100.0,27.9954,27.9954,27.9465,27.9563,168100.0
2015-03-20 13:20:00,28.6,28.63,28.6,28.63,60400.0,27.9563,27.9856,27.9563,27.9856,60400.0
2015-03-20 13:25:00,28.63,28.64,28.59,28.6,97200.0,27.9856,27.9954,27.9465,27.9563,97200.0
2015-03-20 13:30:00,28.6,28.62,28.57,28.58,167200.0,27.9563,27.9758,27.927,27.9367,167200.0
2015-03-20 13:35:00,28.58,28.6,28.56,28.6,88600.0,27.9367,27.9563,27.9172,27.9563,88600.0
2015-03-20 13:40:00,28.6,28.61,28.59,28.6,62500.0,27.9563,27.9661,27.9465,27.9563,62500.0
2015-03-20 13:45:00,28.6,28.61,28.54,28.57,123300.0,27.9563,27.9661,27.8976,27.927,123300.0
2015-03-20 13:50:00,28.58,28.58,28.54,28.56,90700.0,27.9367,27.9367,27.8976,27.9172,90700.0
2015-03-20 13:55:00,28.55,28.6,28.55,28.59,91300.0,27.9074,27.9563,27.9074,27.9465,91300.0
2015-03-20 14:00:00,28.6,28.6,28.54,28.55,166500.0,27.9563,27.9563,27.8976,27.9074,166500.0
2015-03-20 14:05:00,28.55,28.6,28.55,28.59,110000.0,27.9074,27.9563,27.9074,27.9465,110000.0
2015-03-20 14:10:00,28.59,28.61,28.58,28.61,107200.0,27.9465,27.9661,27.9367,27.9661,107200.0
2015-03-20 14:15:00,28.61,28.66,28.55,28.57,310600.0,27.9661,28.0149,27.9074,27.927,310600.0
2015-03-20 14:20:00,28.57,28.57,28.54,28.56,50500.0,27.927,27.927,27.8976,27.9172,50500.0
2015-03-20 14:25:00,28.55,28.58,28.53,28.58,139900.0,27.9074,27.9367,27.8879,27.9367,139900.0
2015-03-20 14:30:00,28.58,28.64,28.56,28.63,210500.0,27.9367,27.9954,27.9172,27.9856,210500.0
2015-03-20 14:35:00,28.63,28.65,28.62,28.63,88400.0,27.9856,28.0052,27.9758,27.9856,88400.0
2015-03-20 14:40:00,28.63,28.64,28.61,28.62,68000.0,27.9856,27.9954,27.9661,27.9758,68000.0
2015-03-20 14:45:00,28.61,28.67,28.6,28.66,104500.0,27.9661,28.0247,27.9563,28.0149,104500.0
2015-03-20 14:50:00,28.66,28.68,28.62,28.64,168500.0,28.0149,28.0345,27.9758,27.9954,168500.0
2015-03-20 14:55:00,28.63,28.69,28.63,28.68,123200.0,27.9856,28.0443,27.9856,28.0345,123200.0
2015-03-20 15:00:00,28.68,28.7,28.67,28.7,267400.0,28.0345,28.054,28.0247,28.054,267400.0
2015-03-20 15:05:00,28.7,28.73,28.68,28.72,255200.0,28.054,28.0834,28.0345,28.0736,255200.0
2015-03-20 15:10:00,28.71,28.72,28.69,28.71,206400.0,28.0638,28.0736,28.0443,28.0638,206400.0
2015-03-20 15:15:00,28.71,28.72,28.66,28.67,177400.0,28.0638,28.0736,28.0149,28.0247,177400.0
2015-03-20 15:20:00,28.67,28.67,28.61,28.66,473400.0,28.0247,28.0247,27.9661,28.0149,473400.0
2015-03-20 15:25:00,28.65,28.69,28.65,28.68,202600.0,28.0052,28.0443,28.0052,28.0345,202600.0
2015-03-20 15:30:00,28.68,28.71,28.67,28.71,438500.0,28.0345,28.0638,28.0247,28.0638,438500.0
2015-03-20 15:35:00,28.71,28.71,28.68,28.69,285000.0,28.0638,28.0638,28.0345,28.0443,285000.0
2015-03-20 15:40:00,28.69,28.7,28.68,28.7,250700.0,28.0443,28.054,28.0345,28.054,250700.0
2015-03-20 15:45:00,28.7,28.72,28.67,28.69,495400.0,28.054,28.0736,28.0247,28.0443,495400.0
2015-03-20 15:50:00,28.7,28.76,28.67,28.72,772100.0,28.054,28.1127,28.0247,28.0736,772100.0
2015-03-20 15:55:00,28.72,28.72,28.64,28.64,1206700.0,28.0736,28.0736,27.9954,27.9954,1206700.0
2015-03-23 09:30:00,28.47,28.5,28.38,28.4,542100.0,27.8292,27.8585,27.7412,27.7608,542100.0
2015-03-23 09:35:00,28.4,28.42,28.28,28.4,345300.0,27.7608,27.7803,27.6435,27.7608,345300.0
2015-03-23 09:40:00,28.4,28.5,28.39,28.39,337500.0,27.7608,27.8585,27.751,27.751,337500.0
2015-03-23 09:45:00,28.39,28.46,28.36,28.45,327200.0,27.751,27.8194,27.7217,27.8097,327200.0
2015-03-23 09:50:00,28.45,28.51,28.43,28.49,290100.0,27.8097,27.8683,27.7901,27.8488,290100.0
2015-03-23 09:55:00,28.49,28.49,28.42,28.43,378100.0,27.8488,27.8488,27.7803,27.7901,378100.0
2015-03-23 10:00:00,28.44,28.5,28.42,28.46,204100.0,27.7999,27.8585,27.7803,27.8194,204100.0
2015-03-23 10:05:00,28.46,28.47,28.42,28.43,96300.0,27.8194,27.8292,27.7803,27.7901,96300.0
2015-03-23 10:10:00,28.43,28.44,28.38,28.41,213900.0,27.7901,27.7999,27.7412,27.7706,213900.0
2015-03-23 10:15:00,28.42,28.43,28.33,28.36,184800.0,27.7803,27.7901,27.6924,27.7217,184800.0
2015-03-23 10:20:00,28.36,28.37,28.32,28.35,292300.0,27.7217,27.7315,27.6826,27.7119,292300.0
2015-03-23 10:25:00,28.35,28.35,28.28,28.29,214800.0,27.7119,27.7119,27.6435,27.6533,214800.0
2015-03-23 10:30:00,28.29,28.33,28.27,28.32,324900.0,27.6533,27.6924,27.6337,27.6826,324900.0
2015-03-23 10:35:00,28.31,28.32,28.27,28.28,210500.0,27.6728,27.6826,27.6337,27.6435,210500.0
2015-03-23 10:40:00,28.28,28.29,28.25,28.26,271500.0,27.6435,27.6533,27.6142,27.6239,271500.0
2015-03-23 10:45:00,28.26,28.28,28.25,28.26,148500.0,27.6239,27.6435,27.6142,27.6239,148500.0
2015-03-23 10:50:00,28.26,28.28,28.25,28.27,113300.0,27.6239,27.6435,27.6142,27.6337,113300.0
2015-03-23 10:55:00,28.26,28.3,28.25,28.27,137400.0,27.6239,27.663,27.6142,27.6337,137400.0
2015-03-23 11:00:00,28.27,28.28,28.25,28.25,235600.0,27.6337,27.6435,27.6142,27.6142,235600.0
2015-03-23 11:05:00,28.26,28.26,28.19,28.24,317000.0,27.6239,27.6239,27.5555,27.6044,317000.0
2015-03-23 11:10:00,28.24,28.26,28.22,28.25,148800.0,27.6044,27.6239,27.5848,27.6142,148800.0
2015-03-23 11:15:00,28.24,28.26,28.21,28.22,79300.0,27.6044,27.6239,27.5751,27.5848,79300.0
2015-03-23 11:20:00,28.22,28.22,28.16,28.19,180100.0,27.5848,27.5848,27.5262,27.5555,180100.0
2015-03-23 11:25:00,28.2,28.2,28.17,28.19,103000.0,27.5653,27.5653,27.536,27.5555,103000.0
2015-03-23 11:30:00,28.19,28.22,28.18,28.2,104000.0,27.5555,27.5848,27.5457,27.5653,104000.0
2015-03-23 11:35:00,28.19,28.27,28.19,28.26,76600.0,27.5555,27.6337,27.5555,27.6239,76600.0
2015-03-23 11:40:00,28.25,28.27,28.18,28.19,73900.0,27.6142,27.6337,27.5457,27.5555,73900.0
2015-03-23 11:45:00,28.19,28.19,28.12,28.17,203900.0,27.5555,27.5555,27.4871,27.536,203900.0
2015-03-23 11:50:00,28.16,28.18,28.13,28.14,168700.0,27.5262,27.5457,27.4969,27.5066,168700.0
2015-03-23 11:55:00,28.14,28.17,28.11,28.13,180200.0,27.5066,27.536,27.4773,27.4969,180200.0
2015-03-23 12:00:00,28.13,28.16,28.12,28.13,158600.0,27.4969,27.5262,27.4871,27.4969,158600.0
2015-03-23 12:05:00,28.14,28.16,28.11,28.14,118800.0,27.5066,27.5262,27.4773,27.5066,118800.0
2015-03-23 12:10:00,28.14,28.15,28.11,28.12,98000.0,27.5066,27.5164,27.4773,27.4871,98000.0
2015-03-23 12:15:00,28.11,28.12,28.05,28.05,288700.0,27.4773,27.4871,27.4187,27.4187,288700.0
2015-03-23 12:20:00,28.06,28.06,28.01,28.02,199400.0,27.4284,27.4284,27.3796,27.3893,199400.0
2015-03-23 12:25:00,28.02,28.03,27.91,27.94,370300.0,27.3893,27.3991,27.2818,27.3111,370300.0
2015-03-23 12:30:00,27.94,27.98,27.93,27.95,210400.0,27.3111,27.3502,27.3014,27.3209,210400.0
2015-03-23 12:35:00,27.95,27.99,27.94,27.99,185100.0,27.3209,27.36,27.3111,27.36,185100.0
2015-03-23 12:40:00,27.99,28.04,27.98,28.0,162900.0,27.36,27.4089,27.3502,27.3698,162900.0
2015-03-23 12:45:00,27.99,28.0,27.93,27.95,192700.0,27.36,27.3698,27.3014,27.3209,192700.0
2015-03-23 12:50:00,27.95,27.96,27.92,27.94,97700.0,27.3209,27.3307,27.2916,27.3111,97700.0
2015-03-23 12:55:00,27.94,27.95,27.92,27.93,134200.0,27.3111,27.3209,27.2916,27.3014,134200.0
2015-03-23 13:00:00,27.94,27.96,27.91,27.94,125000.0,27.3111,27.3307,27.2818,27.3111,125000.0
2015-03-23 13:05:00,27.94,27.95,27.92,27.95,96900.0,27.3111,27.3209,27.2916,27.3209,96900.0
2015-03-23 13:10:00,27.94,27.97,27.88,27.88,200800.0,27.3111,27.3405,27.2525,27.2525,200800.0
2015-03-23 13:15:00,27.88,27.89,27.82,27.87,311900.0,27.2525,27.2623,27.1938,27.2427,311900.0
2015-03-23 13:20:00,27.87,27.95,27.86,27.92,160700.0,27.2427,27.3209,27.2329,27.2916,160700.0
2015-03-23 13:25:00,27.91,27.93,27.89,27.9,142300.0,27.2818,27.3014,27.2623,27.272,142300.0
2015-03-23 13:30:00,27.91,27.94,27.9,27.93,112800.0,27.2818,27.3111,27.272,27.3014,112800.0
2015-03-23 13:35:00,27.92,27.95,27.92,27.95,70500.0,27.2916,27.3209,27.2916,27.3209,70500.0
2015-03-23 13:40:00,27.94,27.99,27.94,27.99,130400.0,27.3111,27.36,27.3111,27.36,130400.0
2015-03-23 13:45:00,27.99,27.99,27.96,27.96,99000.0,27.36,27.36,27.3307,27.3307,99000.0
2015-03-23 13:50:00,27.96,27.98,27.96,27.98,86200.0,27.3307,27.3502,27.3307,27.3502,86200.0
2015-03-23 13:55:00,27.98,27.99,27.96,27.98,89600.0,27.3502,27.36,27.3307,27.3502,89600.0
2015-03-23 14:00:00,27.97,28.01,27.96,28.01,201400.0,27.3405,27.3796,27.3307,27.3796,201400.0
2015-03-23 14:05:00,28.0,28.05,28.0,28.05,171200.0,27.3698,27.4187,27.3698,27.4187,171200.0
2015-03-23 14:10:00,28.05,28.11,28.04,28.1,174100.0,27.4187,27.4773,27.4089,27.4675,174100.0
2015-03-23 14:15:00,28.1,28.13,28.01,28.01,283600.0,27.4675,27.4969,27.3796,27.3796,283600.0
2015-03-23 14:20:00,28.02,28.04,27.97,28.01,162700.0,27.3893,27.4089,27.3405,27.3796,162700.0
2015-03-23 14:25:00,28.02,28.07,28.01,28.03,162800.0,27.3893,27.4382,27.3796,27.3991,162800.0
2015-03-23 14:30:00,28.04,28.05,27.99,28.03,133300.0,27.4089,27.4187,27.36,27.3991,133300.0
2015-03-23 14:35:00,28.02,28.08,28.02,28.05,159100.0,27.3893,27.448,27.3893,27.4187,159100.0
2015-03-23 14:40:00,28.05,28.08,28.02,28.05,214000.0,27.4187,27.448,27.3893,27.4187,214000.0
2015-03-23 14:45:00,28.04,28.08,28.01,28.02,197200.0,27.4089,27.448,27.3796,27.3893,197200.0
2015-03-23 14:50:00,28.01,28.06,28.01,28.05,147000.0,27.3796,27.4284,27.3796,27.4187,147000.0
2015-03-23 14:55:00,28.05,28.06,28.02,28.05,162900.0,27.4187,27.4284,27.3893,27.4187,162900.0
2015-03-23 15:00:00,28.05,28.08,28.04,28.07,133600.0,27.4187,27.448,27.4089,27.4382,133600.0
2015-03-23 15:05:00,28.06,28.08,28.04,28.07,148200.0,27.4284,27.448,27.4089,27.4382,148200.0
2015-03-23 15:10:00,28.07,28.08,28.04,28.06,107300.0,27.4382,27.448,27.4089,27.4284,107300.0
2015-03-23 15:15:00,28.05,28.06,27.98,27.99,193000.0,27.4187,27.4284,27.3502,27.36,193000.0
2015-03-23 15:20:00,27.99,28.0,27.98,28.0,102500.0,27.36,27.3698,27.3502,27.3698,102500.0
2015-03-23 15:25:00,28.0,28.0,27.93,27.96,296300.0,27.3698,27.3698,27.3014,27.3307,296300.0
2015-03-23 15:30:00,27.95,28.01,27.95,28.01,270900.0,27.3209,27.3796,27.3209,27.3796,270900.0
2015-03-23 15:35:00,28.01,28.04,28.0,28.02,336200.0,27.3796,27.4089,27.3698,27.3893,336200.0
2015-03-23 15:40:00,28.02,28.03,28.0,28.03,252300.0,27.3893,27.3991,27.3698,27.3991,252300.0
2015-03-23 15:45:00,28.02,28.05,28.0,28.04,402100.0,27.3893,27.4187,27.3698,27.4089,402100.0
2015-03-23 15:50:00,28.04,28.06,28.02,28.06,592200.0,27.4089,27.4284,27.3893,27.4284,592200.0
2015-03-23 15:55:00,28.06,28.07,28.01,28.01,763600.0,27.4284,27.4382,27.3796,27.3796,763600.0
2015-03-24 09:30:00,28.07,28.2,27.97,28.03,582100.0,27.4382,27.5653,27.3405,27.3991,582100.0
2015-03-24 09:35:00,28.02,28.15,27.99,28.09,529800.0,27.3893,27.5164,27.36,27.4578,529800.0
2015-03-24 09:40:00,28.1,28.1,27.97,28.03,196400.0,27.4675,27.4675,27.3405,27.3991,196400.0
2015-03-24 09:45:00,28.03,28.05,27.99,28.02,205400.0,27.3991,27.4187,27.36,27.3893,205400.0
2015-03-24 09:50:00,28.03,28.09,28.02,28.07,119200.0,27.3991,27.4578,27.3893,27.4382,119200.0
2015-03-24 09:55:00,28.07,28.08,27.97,28.0,188700.0,27.4382,27.448,27.3405,27.3698,188700.0
2015-03-24 10:00:00,28.01,28.04,27.96,28.0,372400.0,27.3796,27.4089,27.3307,27.3698,372400.0
2015-03-24 10:05:00,28.0,28.02,27.9,27.99,247600.0,27.3698,27.3893,27.272,27.36,247600.0
2015-03-24 10:10:00,27.99,28.01,27.95,27.99,467600.0,27.36,27.3796,27.3209,27.36,467600.0
2015-03-24 10:15:00,27.99,28.01,27.93,27.93,170900.0,27.36,27.3796,27.3014,27.3014,170900.0
2015-03-24 10:20:00,27.94,27.95,27.88,27.9,234300.0,27.3111,27.3209,27.2525,27.272,234300.0
2015-03-24 10:25:00,27.89,27.96,27.88,27.93,149500.0,27.2623,27.3307,27.2525,27.3014,149500.0
2015-03-24 10:30:00,27.93,27.97,27.9,27.94,156500.0,27.3014,27.3405,27.272,27.3111,156500.0
2015-03-24 10:35:00,27.94,28.04,27.92,28.04,298000.0,27.3111,27.4089,27.2916,27.4089,298000.0
2015-03-24 10:40:00,28.03,28.04,27.99,28.01,291900.0,27.3991,27.4089,27.36,27.3796,291900.0
2015-03-24 10:45:00,28.0,28.04,27.99,28.0,199500.0,27.3698,27.4089,27.36,27.3698,199500.0
2015-03-24 10:50:00,28.01,28.08,27.99,28.08,273100.0,27.3796,27.448,27.36,27.448,273100.0
2015-03-24 10:55:00,28.08,28.1,28.06,28.1,101800.0,27.448,27.4675,27.4284,27.4675,101800.0
2015-03-24 11:00:00,28.1,28.13,28.06,28.1,363600.0,27.4675,27.4969,27.4284,27.4675,363600.0
2015-03-24 11:05:00,28.1,28.14,28.08,28.09,210400.0,27.4675,27.5066,27.448,27.4578,210400.0
2015-03-24 11:10:00,28.1,28.15,28.09,28.12,138000.0,27.4675,27.5164,27.4578,27.4871,138000.0
2015-03-24 11:15:00,28.11,28.21,28.11,28.21,174200.0,27.4773,27.5751,27.4773,27.5751,174200.0
2015-03-24 11:20:00,28.21,28.25,28.19,28.25,272700.0,27.5751,27.6142,27.5555,27.6142,272700.0
2015-03-24 11:25:00,28.25,28.3,28.23,28.29,360900.0,27.6142,27.663,27.5946,27.6533,360900.0
2015-03-24 11:30:00,28.29,28.29,28.27,28.28,98800.0,27.6533,27.6533,27.6337,27.6435,98800.0
2015-03-24 11:35:00,28.27,28.29,28.22,28.23,194300.0,27.6337,27.6533,27.5848,27.5946,194300.0
2015-03-24 11:40:00,28.23,28.26,28.22,28.24,136000.0,27.5946,27.6239,27.5848,27.6044,136000.0
2015-03-24 11:45:00,28.23,28.28,28.21,28.28,150000.0,27.5946,27.6435,27.5751,27.6435,150000.0
2015-03-24 11:50:00,28.28,28.33,28.27,28.33,156900.0,27.6435,27.6924,27.6337,27.6924,156900.0
2015-03-24 11:55:00,28.33,28.35,28.3,28.32,217900.0,27.6924,27.7119,27.663,27.6826,217900.0
2015-03-24 12:00:00,28.32,28.33,28.27,28.27,139300.0,27.6826,27.6924,27.6337,27.6337,139300.0
2015-03-24 12:05:00,28.27,28.29,28.26,28.27,77100.0,27.6337,27.6533,27.6239,27.6337,77100.0
2015-03-24 12:10:00,28.27,28.28,28.25,28.26,68100.0,27.6337,27.6435,27.6142,27.6239,68100.0
2015-03-24 12:15:00,28.26,28.29,28.25,28.28,79000.0,27.6239,27.6533,27.6142,27.6435,79000.0
2015-03-24 12:20:00,28.27,28.28,28.19,28.2,84800.0,27.6337,27.6435,27.5555,27.5653,84800.0
2015-03-24 12:25:00,28.2,28.21,28.16,28.16,59800.0,27.5653,27.5751,27.5262,27.5262,59800.0
2015-03-24 12:30:00,28.16,28.19,28.15,28.17,95600.0,27.5262,27.5555,27.5164,27.536,95600.0
2015-03-24 12:35:00,28.17,28.19,28.13,28.19,148700.0,27.536,27.5555,27.4969,27.5555,148700.0
2015-03-24 12:40:00,28.18,28.22,28.17,28.19,73500.0,27.5457,27.5848,27.536,27.5555,73500.0
2015-03-24 12:45:00,28.19,28.21,28.14,28.14,89400.0,27.5555,27.5751,27.5066,27.5066,89400.0
2015-03-24 12:50:00,28.14,28.16,28.13,28.14,87000.0,27.5066,27.5262,27.4969,27.5066,87000.0
2015-03-24 12:55:00,28.15,28.2,28.12,28.13,147300.0,27.5164,27.5653,27.4871,27.4969,147300.0
2015-03-24 13:00:00,28.13,28.17,28.12,28.14,83900.0,27.4969,27.536,27.4871,27.5066,83900.0
2015-03-24 13:05:00,28.14,28.15,28.12,28.14,47700.0,27.5066,27.5164,27.4871,27.5066,47700.0
2015-03-24 13:10:00,28.15,28.15,28.09,28.11,105700.0,27.5164,27.5164,27.4578,27.4773,105700.0
2015-03-24 13:15:00,28.11,28.16,28.1,28.16,110500.0,27.4773,27.5262,27.4675,27.5262,110500.0
2015-03-24 13:20:00,28.16,28.16,28.12,28.14,45300.0,27.5262,27.5262,27.4871,27.5066,45300.0
2015-03-24 13:25:00,28.13,28.14,28.07,28.11,186600.0,27.4969,27.5066,27.4382,27.4773,186600.0
2015-03-24 13:30:00,28.1,28.11,28.07,28.1,230400.0,27.4675,27.4773,27.4382,27.4675,230400.0
2015-03-24 13:35:00,28.1,28.11,28.08,28.1,87000.0,27.4675,27.4773,27.448,27.4675,87000.0
2015-03-24 13:40:00,28.09,28.11,28.08,28.09,74500.0,27.4578,27.4773,27.448,27.4578,74500.0
2015-03-24 13:45:00,28.09,28.12,28.06,28.11,231000.0,27.4578,27.4871,27.4284,27.4773,231000.0
2015-03-24 13:50:00,28.11,28.15,28.1,28.12,94300.0,27.4773,27.5164,27.4675,27.4871,94300.0
2015-03-24 13:55:00,28.11,28.14,28.1,28.13,76500.0,27.4773,27.5066,27.4675,27.4969,76500.0
2015-03-24 14:00:00,28.12,28.13,28.05,28.09,162900.0,27.4871,27.4969,27.4187,27.4578,162900.0
2015-03-24 14:05:00,28.09,28.09,28.06,28.09,120900.0,27.4578,27.4578,27.4284,27.4578,120900.0
2015-03-24 14:10:00,28.09,28.11,28.06,28.09,132000.0,27.4578,27.4773,27.4284,27.4578,132000.0
2015-03-24 14:15:00,28.08,28.1,27.98,27.98,170400.0,27.448,27.4675,27.3502,27.3502,170400.0
2015-03-24 14:20:00,27.98,28.02,27.97,28.01,148500.0,27.3502,27.3893,27.3405,27.3796,148500.0
2015-03-24 14:25:00,28.02,28.02,27.96,27.98,134300.0,27.3893,27.3893,27.3307,27.3502,134300.0
2015-03-24 14:30:00,27.97,27.98,27.92,27.96,90800.0,27.3405,27.3502,27.2916,27.3307,90800.0
2015-03-24 14:35:00,27.96,28.0,27.95,27.96,85700.0,27.3307,27.3698,27.3209,27.3307,85700.0
2015-03-24 14:40:00,27.95,28.0,27.94,27.99,94500.0,27.3209,27.3698,27.3111,27.36,94500.0
2015-03-24 14:45:00,27.99,28.03,27.96,28.01,156800.0,27.36,27.3991,27.3307,27.3796,156800.0
2015-03-24 14:50:00,28.02,28.04,28.0,28.03,130600.0,27.3893,27.4089,27.3698,27.3991,130600.0
2015-03-24 14:55:00,28.02,28.03,28.0,28.01,71700.0,27.3893,27.3991,27.3698,27.3796,71700.0
2015-03-24 15:00:00,28.01,28.03,27.98,28.0,100300.0,27.3796,27.3991,27.3502,27.3698,100300.0
2015-03-24 15:05:00,28.0,28.07,28.0,28.05,135900.0,27.3698,27.4382,27.3698,27.4187,135900.0
2015-03-24 15:10:00,28.05,28.06,28.03,28.05,77300.0,27.4187,27.4284,27.3991,27.4187,77300.0
2015-03-24 15:15:00,28.05,28.08,28.05,28.07,150600.0,27.4187,27.448,27.4187,27.4382,150600.0
2015-03-24 15:20:00,28.07,28.08,28.01,28.02,224300.0,27.4382,27.448,27.3796,27.3893,224300.0
2015-03-24 15:25:00,28.03,28.08,28.03,28.04,172400.0,27.3991,27.448,27.3991,27.4089,172400.0
2015-03-24 15:30:00,28.04,28.07,28.02,28.04,146100.0,27.4089,27.4382,27.3893,27.4089,146100.0
2015-03-24 15:35:00,28.05,28.05,28.01,28.03,136900.0,27.4187,27.4187,27.3796,27.3991,136900.0
2015-03-24 15:40:00,28.03,28.07,28.02,28.03,187800.0,27.3991,27.4382,27.3893,27.3991,187800.0
2015-03-24 15:45:00,28.02,28.05,27.94,27.96,308500.0,27.3893,27.4187,27.3111,27.3307,308500.0
2015-03-24 15:50:00,27.97,28.01,27.97,27.98,393900.0,27.3405,27.3796,27.3405,27.3502,393900.0
2015-03-24 15:55:00,27.98,27.98,27.93,27.95,609300.0,27.3502,27.3502,27.3014,27.3209,609300.0
2015-03-25 09:30:00,27.86,27.87,27.61,27.71,822800.0,27.2329,27.2427,26.9886,27.0863,822800.0
2015-03-25 09:35:00,27.7,27.72,27.52,27.53,582400.0,27.0765,27.0961,26.9006,26.9104,582400.0
2015-03-25 09:40:00,27.53,27.62,27.49,27.61,683900.0,26.9104,26.9983,26.8713,26.9886,683900.0
2015-03-25 09:45:00,27.61,27.65,27.47,27.58,519700.0,26.9886,27.0277,26.8517,26.9592,519700.0
2015-03-25 09:50:00,27.57,27.62,27.52,27.62,247700.0,26.9495,26.9983,26.9006,26.9983,247700.0
2015-03-25 09:55:00,27.62,27.63,27.51,27.52,189000.0,26.9983,27.0081,26.8908,26.9006,189000.0
2015-03-25 10:00:00,27.51,27.58,27.5,27.57,362200.0,26.8908,26.9592,26.881,26.9495,362200.0
2015-03-25 10:05:00,27.58,27.62,27.53,27.54,329200.0,26.9592,26.9983,26.9104,26.9201,329200.0
2015-03-25 10:10:00,27.53,27.57,27.5,27.53,314100.0,26.9104,26.9495,26.881,26.9104,314100.0
2015-03-25 10:15:00,27.53,27.54,27.51,27.53,220800.0,26.9104,26.9201,26.8908,26.9104,220800.0
2015-03-25 10:20:00,27.54,27.63,27.53,27.6,424600.0,26.9201,27.0081,26.9104,26.9788,424600.0
2015-03-25 10:25:00,27.6,27.63,27.54,27.55,246800.0,26.9788,27.0081,26.9201,26.9299,246800.0
2015-03-25 10:30:00,27.55,27.6,27.53,27.53,238300.0,26.9299,26.9788,26.9104,26.9104,238300.0
2015-03-25 10:35:00,27.53,27.56,27.46,27.46,556000.0,26.9104,26.9397,26.8419,26.8419,556000.0
2015-03-25 10:40:00,27.47,27.5,27.4,27.42,353700.0,26.8517,26.881,26.7833,26.8028,353700.0
2015-03-25 10:45:00,27.42,27.48,27.41,27.48,318400.0,26.8028,26.8615,26.7931,26.8615,318400.0
2015-03-25 10:50:00,27.48,27.56,27.47,27.52,313900.0,26.8615,26.9397,26.8517,26.9006,313900.0
2015-03-25 10:55:00,27.52,27.55,27.48,27.53,199900.0,26.9006,26.9299,26.8615,26.9104,199900.0
2015-03-25 11:00:00,27.53,27.57,27.51,27.56,212000.0,26.9104,26.9495,26.8908,26.9397,212000.0
2015-03-25 11:05:00,27.55,27.56,27.48,27.49,230600.0,26.9299,26.9397,26.8615,26.8713,230600.0
2015-03-25 11:10:00,27.5,27.52,27.48,27.49,251800.0,26.881,26.9006,26.8615,26.8713,251800.0
2015-03-25 11:15:00,27.48,27.49,27.36,27.36,347000.0,26.8615,26.8713,26.7442,26.7442,347000.0
2015-03-25 11:20:00,27.37,27.38,27.27,27.28,413800.0,26.754,26.7637,26.6562,26.666,413800.0
2015-03-25 11:25:00,27.28,27.3,27.24,27.26,264700.0,26.666,26.6855,26.6269,26.6464,264700.0
2015-03-25 11:30:00,27.26,27.26,27.05,27.06,941400.0,26.6464,26.6464,26.4412,26.4509,941400.0
2015-03-25 11:35:00,27.05,27.11,27.01,27.03,375500.0,26.4412,26.4998,26.4021,26.4216,375500.0
2015-03-25 11:40:00,27.02,27.03,26.88,26.91,1061600.0,26.4118,26.4216,26.275,26.3043,1061600.0
2015-03-25 11:45:00,26.91,26.99,26.88,26.89,627800.0,26.3043,26.3825,26.275,26.2848,627800.0
2015-03-25 11:50:00,26.89,27.01,26.88,27.0,546000.0,26.2848,26.4021,26.275,26.3923,546000.0
2015-03-25 11:55:00,27.0,27.01,26.93,26.97,444300.0,26.3923,26.4021,26.3239,26.363,444300.0
2015-03-25 12:00:00,26.96,26.99,26.9,26.93,340900.0,26.3532,26.3825,26.2945,26.3239,340900.0
2015-03-25 12:05:00,26.92,26.93,26.74,26.77,497600.0,26.3141,26.3239,26.1382,26.1675,497600.0
2015-03-25 12:10:00,26.78,26.88,26.76,26.88,235100.0,26.1773,26.275,26.1577,26.275,235100.0
2015-03-25 12:15:00,26.88,26.88,26.76,26.76,323300.0,26.275,26.275,26.1577,26.1577,323300.0
2015-03-25 12:20:00,26.76,26.82,26.72,26.77,334600.0,26.1577,26.2164,26.1186,26.1675,334600.0
2015-03-25 12:25:00,26.77,26.85,26.73,26.83,251400.0,26.1675,26.2457,26.1284,26.2261,251400.0
2015-03-25 12:30:00,26.83,26.89,26.82,26.87,419700.0,26.2261,26.2848,26.2164,26.2652,419700.0
2015-03-25 12:35:00,26.87,26.98,26.87,26.92,371800.0,26.2652,26.3727,26.2652,26.3141,371800.0
2015-03-25 12:40:00,26.93,26.93,26.78,26.78,253100.0,26.3239,26.3239,26.1773,26.1773,253100.0
2015-03-25 12:45:00,26.79,26.83,26.72,26.74,287700.0,26.187,26.2261,26.1186,26.1382,287700.0
2015-03-25 12:50:00,26.73,26.77,26.72,26.75,269100.0,26.1284,26.1675,26.1186,26.1479,269100.0
2015-03-25 12:55:00,26.75,26.81,26.74,26.77,245300.0,26.1479,26.2066,26.1382,26.1675,245300.0
2015-03-25 13:00:00,26.78,26.84,26.76,26.84,194400.0,26.1773,26.2359,26.1577,26.2359,194400.0
2015-03-25 13:05:00,26.84,26.85,26.77,26.78,203500.0,26.2359,26.2457,26.1675,26.1773,203500.0
2015-03-25 13:10:00,26.77,26.78,26.63,26.68,371700.0,26.1675,26.1773,26.0306,26.0795,371700.0
2015-03-25 13:15:00,26.68,26.71,26.64,26.69,273800.0,26.0795,26.1088,26.0404,26.0893,273800.0
2015-03-25 13:20:00,26.69,26.69,26.62,26.66,201900.0,26.0893,26.0893,26.0209,26.06,201900.0
2015-03-25 13:25:00,26.66,26.81,26.65,26.76,250800.0,26.06,26.2066,26.0502,26.1577,250800.0
2015-03-25 13:30:00,26.76,26.8,26.74,26.74,199800.0,26.1577,26.1968,26.1382,26.1382,199800.0
2015-03-25 13:35:00,26.74,26.76,26.7,26.73,197100.0,26.1382,26.1577,26.0991,26.1284,197100.0
2015-03-25 13:40:00,26.73,26.75,26.7,26.71,185500.0,26.1284,26.1479,26.0991,26.1088,185500.0
2015-03-25 13:45:00,26.71,26.72,26.64,26.64,380400.0,26.1088,26.1186,26.0404,26.0404,380400.0
2015-03-25 13:50:00,26.64,26.68,26.62,26.63,250900.0,26.0404,26.0795,26.0209,26.0306,250900.0
2015-03-25 13:55:00,26.63,26.69,26.59,26.68,427200.0,26.0306,26.0893,25.9915,26.0795,427200.0
2015-03-25 14:00:00,26.68,26.68,26.59,26.65,504300.0,26.0795,26.0795,25.9915,26.0502,504300.0
2015-03-25 14:05:00,26.65,26.66,26.57,26.58,325000.0,26.0502,26.06,25.972,25.9818,325000.0
2015-03-25 14:10:00,26.58,26.62,26.57,26.58,252000.0,25.9818,26.0209,25.972,25.9818,252000.0
2015-03-25 14:15:00,26.58,26.62,26.55,26.56,379500.0,25.9818,26.0209,25.9524,25.9622,379500.0
2015-03-25 14:20:00,26.57,26.62,26.56,26.61,355900.0,25.972,26.0209,25.9622,26.0111,355900.0
2015-03-25 14:25:00,26.61,26.64,26.56,26.59,262000.0,26.0111,26.0404,25.9622,25.9915,262000.0
2015-03-25 14:30:00,26.58,26.63,26.56,26.6,369000.0,25.9818,26.0306,25.9622,26.0013,369000.0
2015-03-25 14:35:00,26.59,26.65,26.57,26.58,197200.0,25.9915,26.0502,25.972,25.9818,197200.0
2015-03-25 14:40:00,26.57,26.58,26.53,26.56,330300.0,25.972,25.9818,25.9329,25.9622,330300.0
2015-03-25 14:45:00,26.57,26.6,26.53,26.59,199500.0,25.972,26.0013,25.9329,25.9915,199500.0
2015-03-25 14:50:00,26.59,26.68,26.58,26.65,563200.0,25.9915,26.0795,25.9818,26.0502,563200.0
2015-03-25 14:55:00,26.65,26.75,26.62,26.64,374800.0,26.0502,26.1479,26.0209,26.0404,374800.0
2015-03-25 15:00:00,26.64,26.65,26.58,26.59,345300.0,26.0404,26.0502,25.9818,25.9915,345300.0
2015-03-25 15:05:00,26.59,26.6,26.53,26.53,194200.0,25.9915,26.0013,25.9329,25.9329,194200.0
2015-03-25 15:10:00,26.54,26.54,26.48,26.51,503300.0,25.9427,25.9427,25.884,25.9133,503300.0
2015-03-25 15:15:00,26.51,26.54,26.48,26.48,406400.0,25.9133,25.9427,25.884,25.884,406400.0
2015-03-25 15:20:00,26.49,26.52,26.4,26.45,613300.0,25.8938,25.9231,25.8058,25.8547,613300.0
2015-03-25 15:25:00,26.45,26.49,26.41,26.48,378500.0,25.8547,25.8938,25.8156,25.884,378500.0
2015-03-25 15:30:00,26.49,26.49,26.42,26.46,460800.0,25.8938,25.8938,25.8254,25.8645,460800.0
2015-03-25 15:35:00,26.46,26.56,26.43,26.54,627000.0,25.8645,25.9622,25.8351,25.9427,627000.0
2015-03-25 15:40:00,26.53,26.54,26.46,26.53,599500.0,25.9329,25.9427,25.8645,25.9329,599500.0
2015-03-25 15:45:00,26.52,26.54,26.44,26.52,1086400.0,25.9231,25.9427,25.8449,25.9231,1086400.0
2015-03-25 15:50:00,26.52,26.52,26.45,26.45,1171500.0,25.9231,25.9231,25.8547,25.8547,1171500.0
2015-03-25 15:55:00,26.45,26.58,26.45,26.57,2122200.0,25.8547,25.9818,25.8547,25.972,2122200.0
2015-03-26 09:30:00,25.76,26.0,25.61,25.77,3013400.0,25.1802,25.4148,25.0336,25.19,3013400.0
2015-03-26 09:35:00,25.78,26.33,25.72,26.22,1488500.0,25.1998,25.7374,25.1411,25.6299,1488500.0
2015-03-26 09:40:00,26.23,26.23,25.9,25.99,1317800.0,25.6396,25.6396,25.3171,25.405,1317800.0
2015-03-26 09:45:00,25.99,26.2,25.99,26.2,868900.0,25.405,25.6103,25.405,25.6103,868900.0
2015-03-26 09:50:00,26.2,26.38,26.17,26.18,1176200.0,25.6103,25.7863,25.581,25.5908,1176200.0
2015-03-26 09:55:00,26.17,26.19,25.83,25.89,911400.0,25.581,25.6005,25.2486,25.3073,911400.0
2015-03-26 10:00:00,25.9,26.02,25.88,25.9,899100.0,25.3171,25.4344,25.2975,25.3171,899100.0
2015-03-26 10:05:00,25.9,25.98,25.75,25.77,818100.0,25.3171,25.3953,25.1704,25.19,818100.0
2015-03-26 10:10:00,25.78,25.82,25.76,25.78,616100.0,25.1998,25.2389,25.1802,25.1998,616100.0
2015-03-26 10:15:00,25.78,25.98,25.76,25.98,699400.0,25.1998,25.3953,25.1802,25.3953,699400.0
2015-03-26 10:20:00,25.98,26.04,25.92,25.98,642300.0,25.3953,25.4539,25.3366,25.3953,642300.0
2015-03-26 10:25:00,25.98,26.14,25.97,26.11,480600.0,25.3953,25.5517,25.3855,25.5223,480600.0
2015-03-26 10:30:00,26.12,26.28,26.05,26.21,615400.0,25.5321,25.6885,25.4637,25.6201,615400.0
2015-03-26 10:35:00,26.21,26.25,26.15,26.16,499200.0,25.6201,25.6592,25.5614,25.5712,499200.0
2015-03-26 10:40:00,26.15,26.25,26.09,26.23,463000.0,25.5614,25.6592,25.5028,25.6396,463000.0
2015-03-26 10:45:00,26.22,26.39,26.22,26.39,459000.0,25.6299,25.796,25.6299,25.796,459000.0
2015-03-26 10:50:00,26.39,26.45,26.34,26.35,440400.0,25.796,25.8547,25.7472,25.7569,440400.0
2015-03-26 10:55:00,26.34,26.51,26.3,26.5,657900.0,25.7472,25.9133,25.7081,25.9036,657900.0
2015-03-26 11:00:00,26.5,26.6,26.43,26.6,572900.0,25.9036,26.0013,25.8351,26.0013,572900.0
2015-03-26 11:05:00,26.58,26.79,26.58,26.78,1010500.0,25.9818,26.187,25.9818,26.1773,1010500.0
2015-03-26 11:10:00,26.78,26.78,26.57,26.6,607100.0,26.1773,26.1773,25.972,26.0013,607100.0
2015-03-26 11:15:00,26.61,26.72,26.59,26.64,419700.0,26.0111,26.1186,25.9915,26.0404,419700.0
2015-03-26 11:20:00,26.63,26.75,26.6,26.73,511400.0,26.0306,26.1479,26.0013,26.1284,511400.0
2015-03-26 11:25:00,26.72,26.8,26.67,26.79,524200.0,26.1186,26.1968,26.0697,26.187,524200.0
2015-03-26 11:30:00,26.79,26.87,26.71,26.86,737100.0,26.187,26.2652,26.1088,26.2555,737100.0
2015-03-26 11:35:00,26.87,26.88,26.76,26.87,474500.0,26.2652,26.275,26.1577,26.2652,474500.0
2015-03-26 11:40:00,26.87,26.92,26.82,26.83,541300.0,26.2652,26.3141,26.2164,26.2261,541300.0
2015-03-26 11:45:00,26.84,26.86,26.79,26.83,192200.0,26.2359,26.2555,26.187,26.2261,192200.0
2015-03-26 11:50:00,26.83,27.02,26.76,26.97,562900.0,26.2261,26.4118,26.1577,26.363,562900.0
2015-03-26 11:55:00,26.97,27.07,26.95,27.06,332500.0,26.363,26.4607,26.3434,26.4509,332500.0
2015-03-26 12:00:00,27.05,27.15,27.04,27.06,439300.0,26.4412,26.5389,26.4314,26.4509,439300.0
2015-03-26 12:05:00,27.06,27.09,26.97,27.01,414700.0,26.4509,26.4803,26.363,26.4021,414700.0
2015-03-26 12:10:00,27.01,27.12,27.0,27.11,277900.0,26.4021,26.5096,26.3923,26.4998,277900.0
2015-03-26 12:15:00,27.11,27.17,27.09,27.12,285700.0,26.4998,26.5585,26.4803,26.5096,285700.0
2015-03-26 12:20:00,27.12,27.12,27.02,27.06,352700.0,26.5096,26.5096,26.4118,26.4509,352700.0
2015-03-26 12:25:00,27.07,27.11,26.92,26.97,441900.0,26.4607,26.4998,26.3141,26.363,441900.0
2015-03-26 12:30:00,26.97,27.01,26.81,26.86,443700.0,26.363,26.4021,26.2066,26.2555,443700.0
2015-03-26 12:35:00,26.85,26.91,26.83,26.89,226300.0,26.2457,26.3043,26.2261,26.2848,226300.0
2015-03-26 12:40:00,26.9,26.93,26.85,26.88,214600.0,26.2945,26.3239,26.2457,26.275,214600.0
2015-03-26 12:45:00,26.89,26.98,26.89,26.98,164400.0,26.2848,26.3727,26.2848,26.3727,164400.0
2015-03-26 12:50:00,26.98,27.08,26.98,27.08,287200.0,26.3727,26.4705,26.3727,26.4705,287200.0
2015-03-26 12:55:00,27.08,27.08,26.99,27.02,204800.0,26.4705,26.4705,26.3825,26.4118,204800.0
2015-03-26 13:00:00,27.02,27.03,26.92,26.95,220000.0,26.4118,26.4216,26.3141,26.3434,220000.0
2015-03-26 13:05:00,26.94,26.97,26.91,26.96,193700.0,26.3336,26.363,26.3043,26.3532,193700.0
2015-03-26 13:10:00,26.95,27.01,26.91,26.94,228100.0,26.3434,26.4021,26.3043,26.3336,228100.0
2015-03-26 13:15:00,26.94,26.94,26.85,26.93,331000.0,26.3336,26.3336,26.2457,26.3239,331000.0
2015-03-26 13:20:00,26.92,27.01,26.92,27.0,478100.0,26.3141,26.4021,26.3141,26.3923,478100.0
2015-03-26 13:25:00,27.0,27.02,26.96,27.01,294200.0,26.3923,26.4118,26.3532,26.4021,294200.0
2015-03-26 13:30:00,27.0,27.03,26.98,26.98,315100.0,26.3923,26.4216,26.3727,26.3727,315100.0
2015-03-26 13:35:00,26.98,27.0,26.95,27.0,159600.0,26.3727,26.3923,26.3434,26.3923,159600.0
2015-03-26 13:40:00,27.0,27.13,26.99,27.13,436100.0,26.3923,26.5194,26.3825,26.5194,436100.0
2015-03-26 13:45:00,27.13,27.13,27.05,27.1,202400.0,26.5194,26.5194,26.4412,26.49,202400.0
2015-03-26 13:50:00,27.1,27.12,27.06,27.12,183900.0,26.49,26.5096,26.4509,26.5096,183900.0
2015-03-26 13:55:00,27.12,27.12,27.01,27.06,236200.0,26.5096,26.5096,26.4021,26.4509,236200.0
2015-03-26 14:00:00,27.06,27.07,27.01,27.04,167100.0,26.4509,26.4607,26.4021,26.4314,167100.0
2015-03-26 14:05:00,27.04,27.04,26.97,26.99,238600.0,26.4314,26.4314,26.363,26.3825,238600.0
2015-03-26 14:10:00,26.99,27.03,26.91,26.95,209800.0,26.3825,26.4216,26.3043,26.3434,209800.0
2015-03-26 14:15:00,26.95,27.02,26.94,26.99,239800.0,26.3434,26.4118,26.3336,26.3825,239800.0
2015-03-26 14:20:00,26.98,27.02,26.94,26.96,165300.0,26.3727,26.4118,26.3336,26.3532,165300.0
2015-03-26 14:25:00,26.96,27.0,26.87,26.87,198300.0,26.3532,26.3923,26.2652,26.2652,198300.0
2015-03-26 14:30:00,26.88,26.94,26.87,26.89,227900.0,26.275,26.3336,26.2652,26.2848,227900.0
2015-03-26 14:35:00,26.9,26.9,26.84,26.84,232700.0,26.2945,26.2945,26.2359,26.2359,232700.0
2015-03-26 14:40:00,26.84,26.89,26.83,26.84,229600.0,26.2359,26.2848,26.2261,26.2359,229600.0
2015-03-26 14:45:00,26.83,26.83,26.74,26.76,299800.0,26.2261,26.2261,26.1382,26.1577,299800.0
2015-03-26 14:50:00,26.76,26.76,26.67,26.7,400800.0,26.1577,26.1577,26.0697,26.0991,400800.0
2015-03-26 14:55:00,26.71,26.75,26.68,26.72,339100.0,26.1088,26.1479,26.0795,26.1186,339100.0
2015-03-26 15:00:00,26.72,26.77,26.69,26.75,295900.0,26.1186,26.1675,26.0893,26.1479,295900.0
2015-03-26 15:05:00,26.75,26.75,26.7,26.71,250700.0,26.1479,26.1479,26.0991,26.1088,250700.0
2015-03-26 15:10:00,26.72,26.73,26.65,26.69,206700.0,26.1186,26.1284,26.0502,26.0893,206700.0
2015-03-26 15:15:00,26.7,26.72,26.66,26.67,230000.0,26.0991,26.1186,26.06,26.0697,230000.0
2015-03-26 15:20:00,26.66,26.7,26.66,26.69,242700.0,26.06,26.0991,26.06,26.0893,242700.0
2015-03-26 15:25:00,26.68,26.74,26.68,26.73,243100.0,26.0795,26.1382,26.0795,26.1284,243100.0
2015-03-26 15:30:00,26.73,26.75,26.69,26.74,422000.0,26.1284,26.1479,26.0893,26.1382,422000.0
2015-03-26 15:35:00,26.74,26.75,26.7,26.7,443600.0,26.1382,26.1479,26.0991,26.0991,443600.0
2015-03-26 15:40:00,26.7,26.7,26.64,26.66,499900.0,26.0991,26.0991,26.0404,26.06,499900.0
2015-03-26 15:45:00,26.66,26.7,26.66,26.66,489000.0,26.06,26.0991,26.06,26.06,489000.0
2015-03-26 15:50:00,26.66,26.67,26.61,26.63,881100.0,26.06,26.0697,26.0111,26.0306,881100.0
2015-03-26 15:55:00,26.62,26.67,26.6,26.66,1040800.0,26.0209,26.0697,26.0013,26.06,1040800.0
2015-03-27 09:30:00,26.93,27.14,26.9,27.05,1113700.0,26.3239,26.5291,26.2945,26.4412,1113700.0
2015-03-27 09:35:00,27.05,27.11,26.91,26.97,369400.0,26.4412,26.4998,26.3043,26.363,369400.0
2015-03-27 09:40:00,26.98,27.01,26.91,26.91,342900.0,26.3727,26.4021,26.3043,26.3043,342900.0
2015-03-27 09:45:00,26.9,26.91,26.67,26.68,579500.0,26.2945,26.3043,26.0697,26.0795,579500.0
2015-03-27 09:50:00,26.68,26.77,26.68,26.72,475600.0,26.0795,26.1675,26.0795,26.1186,475600.0
2015-03-27 09:55:00,26.71,26.72,26.61,26.61,386400.0,26.1088,26.1186,26.0111,26.0111,386400.0
2015-03-27 10:00:00,26.61,26.66,26.49,26.53,730900.0,26.0111,26.06,25.8938,25.9329,730900.0
2015-03-27 10:05:00,26.53,26.59,26.5,26.54,570000.0,25.9329,25.9915,25.9036,25.9427,570000.0
2015-03-27 10:10:00,26.54,26.54,26.32,26.33,491500.0,25.9427,25.9427,25.7276,25.7374,491500.0
2015-03-27 10:15:00,26.34,26.35,26.25,26.34,436000.0,25.7472,25.7569,25.6592,25.7472,436000.0
2015-03-27 10:20:00,26.34,26.38,26.27,26.37,432600.0,25.7472,25.7863,25.6787,25.7765,432600.0
2015-03-27 10:25:00,26.37,26.42,26.33,26.36,324400.0,25.7765,25.8254,25.7374,25.7667,324400.0
2015-03-27 10:30:00,26.36,26.37,26.25,26.27,264100.0,25.7667,25.7765,25.6592,25.6787,264100.0
2015-03-27 10:35:00,26.28,26.34,26.26,26.32,411700.0,25.6885,25.7472,25.669,25.7276,411700.0
2015-03-27 10:40:00,26.32,26.33,26.22,26.23,361500.0,25.7276,25.7374,25.6299,25.6396,361500.0
2015-03-27 10:45:00,26.23,26.29,26.17,26.29,457700.0,25.6396,25.6983,25.581,25.6983,457700.0
2015-03-27 10:50:00,26.28,26.36,26.28,26.3,360100.0,25.6885,25.7667,25.6885,25.7081,360100.0
2015-03-27 10:55:00,26.31,26.38,26.27,26.37,255100.0,25.7178,25.7863,25.6787,25.7765,255100.0
2015-03-27 11:00:00,26.37,26.51,26.34,26.5,261800.0,25.7765,25.9133,25.7472,25.9036,261800.0
2015-03-27 11:05:00,26.49,26.59,26.47,26.57,252200.0,25.8938,25.9915,25.8742,25.972,252200.0
2015-03-27 11:10:00,26.57,26.58,26.48,26.5,394700.0,25.972,25.9818,25.884,25.9036,394700.0
2015-03-27 11:15:00,26.52,26.53,26.45,26.46,195200.0,25.9231,25.9329,25.8547,25.8645,195200.0
2015-03-27 11:20:00,26.46,26.46,26.42,26.42,159900.0,25.8645,25.8645,25.8254,25.8254,159900.0
2015-03-27 11:25:00,26.43,26.43,26.32,26.33,188000.0,25.8351,25.8351,25.7276,25.7374,188000.0
2015-03-27 11:30:00,26.33,26.37,26.29,26.31,387700.0,25.7374,25.7765,25.6983,25.7178,387700.0
2015-03-27 11:35:00,26.31,26.33,26.3,26.3,189800.0,25.7178,25.7374,25.7081,25.7081,189800.0
2015-03-27 11:40:00,26.3,26.34,26.3,26.32,137300.0,25.7081,25.7472,25.7081,25.7276,137300.0
2015-03-27 11:45:00,26.32,26.32,26.25,26.32,289600.0,25.7276,25.7276,25.6592,25.7276,289600.0
2015-03-27 11:50:00,26.31,26.32,26.25,26.27,381500.0,25.7178,25.7276,25.6592,25.6787,381500.0
2015-03-27 11:55:00,26.28,26.29,26.22,26.23,241400.0,25.6885,25.6983,25.6299,25.6396,241400.0
2015-03-27 12:00:00,26.24,26.29,26.23,26.29,312900.0,25.6494,25.6983,25.6396,25.6983,312900.0
2015-03-27 12:05:00,26.29,26.37,26.29,26.35,159900.0,25.6983,25.7765,25.6983,25.7569,159900.0
2015-03-27 12:10:00,26.35,26.36,26.3,26.32,106200.0,25.7569,25.7667,25.7081,25.7276,106200.0
2015-03-27 12:15:00,26.32,26.32,26.26,26.27,89800.0,25.7276,25.7276,25.669,25.6787,89800.0
2015-03-27 12:20:00,26.27,26.27,26.23,26.26,115500.0,25.6787,25.6787,25.6396,25.669,115500.0
2015-03-27 12:25:00,26.26,26.27,26.21,26.21,118300.0,25.669,25.6787,25.6201,25.6201,118300.0
2015-03-27 12:30:00,26.22,26.26,26.19,26.2,219900.0,25.6299,25.669,25.6005,25.6103,219900.0
2015-03-27 12:35:00,26.19,26.22,26.18,26.19,154600.0,25.6005,25.6299,25.5908,25.6005,154600.0
2015-03-27 12:40:00,26.2,26.24,26.19,26.21,122400.0,25.6103,25.6494,25.6005,25.6201,122400.0
2015-03-27 12:45:00,26.2,26.2,26.16,26.16,191300.0,25.6103,25.6103,25.5712,25.5712,191300.0
2015-03-27 12:50:00,26.17,26.18,26.16,26.17,151900.0,25.581,25.5908,25.5712,25.581,151900.0
2015-03-27 12:55:00,26.17,26.17,26.15,26.15,135600.0,25.581,25.581,25.5614,25.5614,135600.0
2015-03-27 13:00:00,26.16,26.17,26.14,26.14,215100.0,25.5712,25.581,25.5517,25.5517,215100.0
2015-03-27 13:05:00,26.14,26.17,26.12,26.17,214300.0,25.5517,25.581,25.5321,25.581,214300.0
2015-03-27 13:10:00,26.16,26.17,26.14,26.17,178700.0,25.5712,25.581,25.5517,25.581,178700.0
2015-03-27 13:15:00,26.17,26.17,26.14,26.16,98300.0,25.581,25.581,25.5517,25.5712,98300.0
2015-03-27 13:20:00,26.16,26.16,26.12,26.12,62800.0,25.5712,25.5712,25.5321,25.5321,62800.0
2015-03-27 13:25:00,26.12,26.17,26.12,26.14,208200.0,25.5321,25.581,25.5321,25.5517,208200.0
2015-03-27 13:30:00,26.14,26.24,26.14,26.23,171600.0,25.5517,25.6494,25.5517,25.6396,171600.0
2015-03-27 13:35:00,26.24,26.27,26.2,26.21,159500.0,25.6494,25.6787,25.6103,25.6201,159500.0
2015-03-27 13:40:00,26.2,26.22,26.17,26.19,158600.0,25.6103,25.6299,25.581,25.6005,158600.0
2015-03-27 13:45:00,26.19,26.2,26.15,26.16,84900.0,25.6005,25.6103,25.5614,25.5712,84900.0
2015-03-27 13:50:00,26.16,26.17,26.12,26.13,111300.0,25.5712,25.581,25.5321,25.5419,111300.0
2015-03-27 13:55:00,26.13,26.18,26.12,26.14,270400.0,25.5419,25.5908,25.5321,25.5517,270400.0
2015-03-27 14:00:00,26.15,26.26,26.13,26.21,206200.0,25.5614,25.669,25.5419,25.6201,206200.0
2015-03-27 14:05:00,26.22,26.23,26.17,26.22,199600.0,25.6299,25.6396,25.581,25.6299,199600.0
2015-03-27 14:10:00,26.22,26.27,26.21,26.21,113600.0,25.6299,25.6787,25.6201,25.6201,113600.0
2015-03-27 14:15:00,26.21,26.26,26.21,26.24,106200.0,25.6201,25.669,25.6201,25.6494,106200.0
2015-03-27 14:20:00,26.24,26.26,26.23,26.24,86300.0,25.6494,25.669,25.6396,25.6494,86300.0
2015-03-27 14:25:00,26.24,26.28,26.23,26.25,103400.0,25.6494,25.6885,25.6396,25.6592,103400.0
2015-03-27 14:30:00,26.25,26.26,26.21,26.21,148700.0,25.6592,25.669,25.6201,25.6201,148700.0
2015-03-27 14:35:00,26.22,26.22,26.18,26.18,68100.0,25.6299,25.6299,25.5908,25.5908,68100.0
2015-03-27 14:40:00,26.18,26.19,26.18,26.19,125500.0,25.5908,25.6005,25.5908,25.6005,125500.0
2015-03-27 14:45:00,26.19,26.19,26.16,26.17,139400.0,25.6005,25.6005,25.5712,25.581,139400.0
2015-03-27 14:50:00,26.17,26.17,26.15,26.16,162400.0,25.581,25.581,25.5614,25.5712,162400.0
2015-03-27 14:55:00,26.16,26.16,26.09,26.14,340100.0,25.5712,25.5712,25.5028,25.5517,340100.0
2015-03-27 15:00:00,26.14,26.22,26.13,26.19,278500.0,25.5517,25.6299,25.5419,25.6005,278500.0
2015-03-27 15:05:00,26.19,26.21,26.16,26.17,202100.0,25.6005,25.6201,25.5712,25.581,202100.0
2015-03-27 15:10:00,26.17,26.17,26.13,26.14,128600.0,25.581,25.581,25.5419,25.5517,128600.0
2015-03-27 15:15:00,26.14,26.15,26.11,26.11,228100.0,25.5517,25.5614,25.5223,25.5223,228100.0
2015-03-27 15:20:00,26.12,26.12,26.09,26.1,256100.0,25.5321,25.5321,25.5028,25.5126,256100.0
2015-03-27 15:25:00,26.11,26.11,26.06,26.06,144900.0,25.5223,25.5223,25.4735,25.4735,144900.0
2015-03-27 15:30:00,26.06,26.45,26.05,26.41,953600.0,25.4735,25.8547,25.4637,25.8156,953600.0
2015-03-27 15:35:00,26.41,26.69,26.4,26.67,1167400.0,25.8156,26.0893,25.8058,26.0697,1167400.0
2015-03-27 15:40:00,26.66,26.74,26.58,26.74,939100.0,26.06,26.1382,25.9818,26.1382,939100.0
2015-03-27 15:45:00,26.74,26.74,26.5,26.57,919800.0,26.1382,26.1382,25.9036,25.972,919800.0
2015-03-27 15:50:00,26.56,26.74,26.56,26.69,1201100.0,25.9622,26.1382,25.9622,26.0893,1201100.0
2015-03-27 15:55:00,26.7,26.73,26.67,26.68,1359800.0,26.0991,26.1284,26.0697,26.0795,1359800.0
2015-03-30 09:30:00,26.73,26.96,26.73,26.8,850800.0,26.1284,26.3532,26.1284,26.1968,850800.0
2015-03-30 09:35:00,26.8,26.82,26.65,26.67,561300.0,26.1968,26.2164,26.0502,26.0697,561300.0
2015-03-30 09:40:00,26.68,26.81,26.67,26.81,668700.0,26.0795,26.2066,26.0697,26.2066,668700.0
2015-03-30 09:45:00,26.81,26.86,26.76,26.86,506500.0,26.2066,26.2555,26.1577,26.2555,506500.0
2015-03-30 09:50:00,26.86,26.93,26.79,26.91,486400.0,26.2555,26.3239,26.187,26.3043,486400.0
2015-03-30 09:55:00,26.9,26.92,26.83,26.91,246500.0,26.2945,26.3141,26.2261,26.3043,246500.0
2015-03-30 10:00:00,26.91,26.94,26.84,26.84,730800.0,26.3043,26.3336,26.2359,26.2359,730800.0
2015-03-30 10:05:00,26.84,26.91,26.79,26.83,431800.0,26.2359,26.3043,26.187,26.2261,431800.0
2015-03-30 10:10:00,26.83,26.85,26.73,26.77,352200.0,26.2261,26.2457,26.1284,26.1675,352200.0
2015-03-30 10:15:00,26.77,26.78,26.64,26.65,354300.0,26.1675,26.1773,26.0404,26.0502,354300.0
2015-03-30 10:20:00,26.64,26.66,26.6,26.66,317600.0,26.0404,26.06,26.0013,26.06,317600.0
2015-03-30 10:25:00,26.65,26.76,26.62,26.73,305400.0,26.0502,26.1577,26.0209,26.1284,305400.0
2015-03-30 10:30:00,26.72,26.79,26.71,26.73,440400.0,26.1186,26.187,26.1088,26.1284,440400.0
2015-03-30 10:35:00,26.74,26.76,26.67,26.76,206900.0,26.1382,26.1577,26.0697,26.1577,206900.0
2015-03-30 10:40:00,26.75,26.76,26.67,26.71,302200.0,26.1479,26.1577,26.0697,26.1088,302200.0
2015-03-30 10:45:00,26.71,26.75,26.57,26.64,510600.0,26.1088,26.1479,25.972,26.0404,510600.0
2015-03-30 10:50:00,26.64,26.66,26.57,26.66,242300.0,26.0404,26.06,25.972,26.06,242300.0
2015-03-30 10:55:00,26.66,26.71,26.61,26.66,314300.0,26.06,26.1088,26.0111,26.06,314300.0
2015-03-30 11:00:00,26.67,26.68,26.56,26.61,209100.0,26.0697,26.0795,25.9622,26.0111,209100.0
2015-03-30 11:05:00,26.61,26.67,26.56,26.66,142200.0,26.0111,26.0697,25.9622,26.06,142200.0
2015-03-30 11:10:00,26.65,26.76,26.6,26.75,304000.0,26.0502,26.1577,26.0013,26.1479,304000.0
2015-03-30 11:15:00,26.75,26.86,26.73,26.76,385500.0,26.1479,26.2555,26.1284,26.1577,385500.0
2015-03-30 11:20:00,26.76,26.81,26.75,26.8,164200.0,26.1577,26.2066,26.1479,26.1968,164200.0
2015-03-30 11:25:00,26.8,26.84,26.78,26.78,314900.0,26.1968,26.2359,26.1773,26.1773,314900.0
2015-03-30 11:30:00,26.78,26.8,26.69,26.7,363100.0,26.1773,26.1968,26.0893,26.0991,363100.0
2015-03-30 11:35:00,26.7,26.75,26.6,26.7,604800.0,26.0991,26.1479,26.0013,26.0991,604800.0
2015-03-30 11:40:00,26.71,26.72,26.63,26.68,277900.0,26.1088,26.1186,26.0306,26.0795,277900.0
2015-03-30 11:45:00,26.67,26.7,26.62,26.64,160600.0,26.0697,26.0991,26.0209,26.0404,160600.0
2015-03-30 11:50:00,26.64,26.64,26.57,26.58,234600.0,26.0404,26.0404,25.972,25.9818,234600.0
2015-03-30 11:55:00,26.58,26.69,26.56,26.69,202000.0,25.9818,26.0893,25.9622,26.0893,202000.0
2015-03-30 12:00:00,26.69,26.7,26.6,26.61,214700.0,26.0893,26.0991,26.0013,26.0111,214700.0
2015-03-30 12:05:00,26.61,26.66,26.59,26.6,358600.0,26.0111,26.06,25.9915,26.0013,358600.0
2015-03-30 12:10:00,26.59,26.62,26.56,26.57,221400.0,25.9915,26.0209,25.9622,25.972,221400.0
2015-03-30 12:15:00,26.56,26.61,26.56,26.61,411700.0,25.9622,26.0111,25.9622,26.0111,411700.0
2015-03-30 12:20:00,26.61,26.63,26.58,26.62,124100.0,26.0111,26.0306,25.9818,26.0209,124100.0
2015-03-30 12:25:00,26.63,26.64,26.56,26.56,294700.0,26.0306,26.0404,25.9622,25.9622,294700.0
2015-03-30 12:30:00,26.56,26.59,26.49,26.5,251800.0,25.9622,25.9915,25.8938,25.9036,251800.0
2015-03-30 12:35:00,26.5,26.56,26.48,26.52,197200.0,25.9036,25.9622,25.884,25.9231,197200.0
2015-03-30 12:40:00,26.53,26.54,26.46,26.49,173400.0,25.9329,25.9427,25.8645,25.8938,173400.0
2015-03-30 12:45:00,26.49,26.58,26.48,26.55,271900.0,25.8938,25.9818,25.884,25.9524,271900.0
2015-03-30 12:50:00,26.55,26.56,26.46,26.49,161300.0,25.9524,25.9622,25.8645,25.8938,161300.0
2015-03-30 12:55:00,26.49,26.51,26.46,26.51,184700.0,25.8938,25.9133,25.8645,25.9133,184700.0
2015-03-30 13:00:00,26.5,26.6,26.5,26.59,334300.0,25.9036,26.0013,25.9036,25.9915,334300.0
2015-03-30 13:05:00,26.6,26.64,26.55,26.56,479500.0,26.0013,26.0404,25.9524,25.9622,479500.0
2015-03-30 13:10:00,26.56,26.57,26.52,26.54,159400.0,25.9622,25.972,25.9231,25.9427,159400.0
2015-03-30 13:15:00,26.54,26.57,26.53,26.57,585500.0,25.9427,25.972,25.9329,25.972,585500.0
2015-03-30 13:20:00,26.57,26.61,26.56,26.61,156600.0,25.972,26.0111,25.9622,26.0111,156600.0
2015-03-30 13:25:00,26.6,26.63,26.6,26.63,270500.0,26.0013,26.0306,26.0013,26.0306,270500.0
2015-03-30 13:30:00,26.62,26.64,26.62,26.64,78000.0,26.0209,26.0404,26.0209,26.0404,78000.0
2015-03-30 13:35:00,26.64,26.65,26.61,26.64,216800.0,26.0404,26.0502,26.0111,26.0404,216800.0
2015-03-30 13:40:00,26.63,26.65,26.62,26.62,120600.0,26.0306,26.0502,26.0209,26.0209,120600.0
2015-03-30 13:45:00,26.63,26.63,26.61,26.62,145900.0,26.0306,26.0306,26.0111,26.0209,145900.0
2015-03-30 13:50:00,26.62,26.82,26.48,26.72,792400.0,26.0209,26.2164,25.884,26.1186,792400.0
2015-03-30 13:55:00,26.72,26.74,26.67,26.72,212800.0,26.1186,26.1382,26.0697,26.1186,212800.0
2015-03-30 14:00:00,26.71,26.78,26.69,26.78,148900.0,26.1088,26.1773,26.0893,26.1773,148900.0
2015-03-30 14:05:00,26.78,26.81,26.75,26.8,155600.0,26.1773,26.2066,26.1479,26.1968,155600.0
2015-03-30 14:10:00,26.79,26.82,26.79,26.81,261400.0,26.187,26.2164,26.187,26.2066,261400.0
2015-03-30 14:15:00,26.82,26.82,26.78,26.79,187400.0,26.2164,26.2164,26.1773,26.187,187400.0
2015-03-30 14:20:00,26.79,26.79,26.74,26.78,89500.0,26.187,26.187,26.1382,26.1773,89500.0
2015-03-30 14:25:00,26.78,26.78,26.66,26.66,135900.0,26.1773,26.1773,26.06,26.06,135900.0
2015-03-30 14:30:00,26.66,26.68,26.61,26.64,273200.0,26.06,26.0795,26.0111,26.0404,273200.0
2015-03-30 14:35:00,26.64,26.64,26.57,26.6,190900.0,26.0404,26.0404,25.972,26.0013,190900.0
2015-03-30 14:40:00,26.6,26.62,26.55,26.58,153700.0,26.0013,26.0209,25.9524,25.9818,153700.0
2015-03-30 14:45:00,26.58,26.61,26.57,26.6,146300.0,25.9818,26.0111,25.972,26.0013,146300.0
2015-03-30 14:50:00,26.6,26.61,26.58,26.58,176800.0,26.0013,26.0111,25.9818,25.9818,176800.0
2015-03-30 14:55:00,26.58,26.65,26.58,26.64,128400.0,25.9818,26.0502,25.9818,26.0404,128400.0
2015-03-30 15:00:00,26.64,26.65,26.6,26.62,187700.0,26.0404,26.0502,26.0013,26.0209,187700.0
2015-03-30 15:05:00,26.62,26.62,26.59,26.6,141000.0,26.0209,26.0209,25.9915,26.0013,141000.0
2015-03-30 15:10:00,26.6,26.65,26.6,26.64,323600.0,26.0013,26.0502,26.0013,26.0404,323600.0
2015-03-30 15:15:00,26.63,26.72,26.6,26.72,267300.0,26.0306,26.1186,26.0013,26.1186,267300.0
2015-03-30 15:20:00,26.71,26.72,26.69,26.7,338000.0,26.1088,26.1186,26.0893,26.0991,338000.0
2015-03-30 15:25:00,26.7,26.71,26.67,26.68,172100.0,26.0991,26.1088,26.0697,26.0795,172100.0
2015-03-30 15:30:00,26.68,26.69,26.66,26.68,191700.0,26.0795,26.0893,26.06,26.0795,191700.0
2015-03-30 15:35:00,26.68,26.7,26.67,26.7,260100.0,26.0795,26.0991,26.0697,26.0991,260100.0
2015-03-30 15:40:00,26.7,26.72,26.65,26.68,269000.0,26.0991,26.1186,26.0502,26.0795,269000.0
2015-03-30 15:45:00,26.68,26.7,26.65,26.67,361300.0,26.0795,26.0991,26.0502,26.0697,361300.0
2015-03-30 15:50:00,26.67,26.72,26.65,26.67,508800.0,26.0697,26.1186,26.0502,26.0697,508800.0
2015-03-30 15:55:00,26.67,26.69,26.65,26.67,528400.0,26.0697,26.0893,26.0502,26.0697,528400.0
2015-03-31 09:30:00,26.67,26.95,26.65,26.82,896200.0,26.0697,26.3434,26.0502,26.2164,896200.0
2015-03-31 09:35:00,26.82,26.9,26.79,26.89,433900.0,26.2164,26.2945,26.187,26.2848,433900.0
2015-03-31 09:40:00,26.87,27.0,26.85,26.95,663100.0,26.2652,26.3923,26.2457,26.3434,663100.0
2015-03-31 09:45:00,26.94,26.97,26.85,26.91,834700.0,26.3336,26.363,26.2457,26.3043,834700.0
2015-03-31 09:50:00,26.91,26.92,26.76,26.81,510200.0,26.3043,26.3141,26.1577,26.2066,510200.0
2015-03-31 09:55:00,26.82,26.84,26.8,26.81,231700.0,26.2164,26.2359,26.1968,26.2066,231700.0
2015-03-31 10:00:00,26.8,26.83,26.69,26.72,588000.0,26.1968,26.2261,26.0893,26.1186,588000.0
2015-03-31 10:05:00,26.72,26.73,26.61,26.71,384200.0,26.1186,26.1284,26.0111,26.1088,384200.0
2015-03-31 10:10:00,26.71,26.75,26.63,26.67,287600.0,26.1088,26.1479,26.0306,26.0697,287600.0
2015-03-31 10:15:00,26.67,26.69,26.63,26.64,189400.0,26.0697,26.0893,26.0306,26.0404,189400.0
2015-03-31 10:20:00,26.64,26.7,26.63,26.68,213200.0,26.0404,26.0991,26.0306,26.0795,213200.0
2015-03-31 10:25:00,26.68,26.71,26.64,26.69,224800.0,26.0795,26.1088,26.0404,26.0893,224800.0
2015-03-31 10:30:00,26.69,26.71,26.65,26.68,446500.0,26.0893,26.1088,26.0502,26.0795,446500.0
2015-03-31 10:35:00,26.69,26.75,26.66,26.72,222900.0,26.0893,26.1479,26.06,26.1186,222900.0
2015-03-31 10:40:00,26.72,26.77,26.72,26.74,178000.0,26.1186,26.1675,26.1186,26.1382,178000.0
2015-03-31 10:45:00,26.74,26.8,26.73,26.79,160400.0,26.1382,26.1968,26.1284,26.187,160400.0
2015-03-31 10:50:00,26.79,26.82,26.75,26.75,283300.0,26.187,26.2164,26.1479,26.1479,283300.0
2015-03-31 10:55:00,26.75,26.79,26.74,26.78,210300.0,26.1479,26.187,26.1382,26.1773,210300.0
2015-03-31 11:00:00,26.78,26.82,26.77,26.8,158300.0,26.1773,26.2164,26.1675,26.1968,158300.0
2015-03-31 11:05:00,26.8,26.87,26.79,26.86,262200.0,26.1968,26.2652,26.187,26.2555,262200.0
2015-03-31 11:10:00,26.86,26.96,26.84,26.94,662700.0,26.2555,26.3532,26.2359,26.3336,662700.0
2015-03-31 11:15:00,26.94,27.0,26.9,27.0,332300.0,26.3336,26.3923,26.2945,26.3923,332300.0
2015-03-31 11:20:00,27.0,27.04,26.94,26.94,449600.0,26.3923,26.4314,26.3336,26.3336,449600.0
2015-03-31 11:25:00,26.95,26.99,26.9,26.97,228900.0,26.3434,26.3825,26.2945,26.363,228900.0
2015-03-31 11:30:00,26.97,27.01,26.82,26.88,444000.0,26.363,26.4021,26.2164,26.275,444000.0
2015-03-31 11:35:00,26.88,26.89,26.84,26.86,287300.0,26.275,26.2848,26.2359,26.2555,287300.0
2015-03-31 11:40:00,26.86,26.93,26.84,26.93,209900.0,26.2555,26.3239,26.2359,26.3239,209900.0
2015-03-31 11:45:00,26.93,27.03,26.91,26.91,316100.0,26.3239,26.4216,26.3043,26.3043,316100.0
2015-03-31 11:50:00,26.91,27.01,26.91,26.97,217900.0,26.3043,26.4021,26.3043,26.363,217900.0
2015-03-31 11:55:00,26.96,27.02,26.93,26.99,326400.0,26.3532,26.4118,26.3239,26.3825,326400.0
2015-03-31 12:00:00,26.98,26.99,26.89,26.91,269200.0,26.3727,26.3825,26.2848,26.3043,269200.0
2015-03-31 12:05:00,26.91,26.94,26.9,26.91,117600.0,26.3043,26.3336,26.2945,26.3043,117600.0
2015-03-31 12:10:00,26.91,26.94,26.89,26.94,159700.0,26.3043,26.3336,26.2848,26.3336,159700.0
2015-03-31 12:15:00,26.94,27.0,26.93,26.98,109700.0,26.3336,26.3923,26.3239,26.3727,109700.0
2015-03-31 12:20:00,26.98,26.99,26.91,26.97,173200.0,26.3727,26.3825,26.3043,26.363,173200.0
2015-03-31 12:25:00,26.96,26.96,26.92,26.94,117400.0,26.3532,26.3532,26.3141,26.3336,117400.0
2015-03-31 12:30:00,26.95,26.95,26.89,26.92,88500.0,26.3434,26.3434,26.2848,26.3141,88500.0
2015-03-31 12:35:00,26.92,26.97,26.91,26.93,97700.0,26.3141,26.363,26.3043,26.3239,97700.0
2015-03-31 12:40:00,26.93,26.95,26.92,26.94,66500.0,26.3239,26.3434,26.3141,26.3336,66500.0
2015-03-31 12:45:00,26.94,26.95,26.89,26.91,202500.0,26.3336,26.3434,26.2848,26.3043,202500.0
2015-03-31 12:50:00,26.91,26.97,26.91,26.95,134800.0,26.3043,26.363,26.3043,26.3434,134800.0
2015-03-31 12:55:00,26.96,27.0,26.94,26.98,142800.0,26.3532,26.3923,26.3336,26.3727,142800.0
2015-03-31 13:00:00,26.98,27.0,26.95,26.99,100200.0,26.3727,26.3923,26.3434,26.3825,100200.0
2015-03-31 13:05:00,26.99,27.01,26.98,27.0,206800.0,26.3825,26.4021,26.3727,26.3923,206800.0
2015-03-31 13:10:00,27.0,27.06,26.99,27.06,205700.0,26.3923,26.4509,26.3825,26.4509,205700.0
2015-03-31 13:15:00,27.06,27.1,27.05,27.07,196400.0,26.4509,26.49,26.4412,26.4607,196400.0
2015-03-31 13:20:00,27.06,27.09,27.05,27.08,169400.0,26.4509,26.4803,26.4412,26.4705,169400.0
2015-03-31 13:25:00,27.08,27.08,27.06,27.07,117500.0,26.4705,26.4705,26.4509,26.4607,117500.0
2015-03-31 13:30:00,27.06,27.19,27.06,27.16,366000.0,26.4509,26.578,26.4509,26.5487,366000.0
2015-03-31 13:35:00,27.16,27.19,27.14,27.16,233600.0,26.5487,26.578,26.5291,26.5487,233600.0
2015-03-31 13:40:00,27.16,27.25,27.16,27.25,446800.0,26.5487,26.6367,26.5487,26.6367,446800.0
2015-03-31 13:45:00,27.25,27.25,27.17,27.2,344300.0,26.6367,26.6367,26.5585,26.5878,344300.0
2015-03-31 13:50:00,27.2,27.21,27.18,27.19,185800.0,26.5878,26.5976,26.5682,26.578,185800.0
2015-03-31 13:55:00,27.19,27.2,27.16,27.17,172500.0,26.578,26.5878,26.5487,26.5585,172500.0
2015-03-31 14:00:00,27.18,27.31,27.17,27.31,251900.0,26.5682,26.6953,26.5585,26.6953,251900.0
2015-03-31 14:05:00,27.3,27.31,27.17,27.17,297900.0,26.6855,26.6953,26.5585,26.5585,297900.0
2015-03-31 14:10:00,27.17,27.23,27.17,27.22,121600.0,26.5585,26.6171,26.5585,26.6073,121600.0
2015-03-31 14:15:00,27.21,27.22,27.16,27.17,130100.0,26.5976,26.6073,26.5487,26.5585,130100.0
2015-03-31 14:20:00,27.17,27.23,27.13,27.23,142100.0,26.5585,26.6171,26.5194,26.6171,142100.0
2015-03-31 14:25:00,27.22,27.22,27.18,27.19,88500.0,26.6073,26.6073,26.5682,26.578,88500.0
2015-03-31 14:30:00,27.2,27.21,27.16,27.2,146500.0,26.5878,26.5976,26.5487,26.5878,146500.0
2015-03-31 14:35:00,27.2,27.24,27.19,27.24,113200.0,26.5878,26.6269,26.578,26.6269,113200.0
2015-03-31 14:40:00,27.23,27.23,27.19,27.22,120000.0,26.6171,26.6171,26.578,26.6073,120000.0
2015-03-31 14:45:00,27.21,27.24,27.18,27.23,151100.0,26.5976,26.6269,26.5682,26.6171,151100.0
2015-03-31 14:50:00,27.23,27.24,27.18,27.19,152200.0,26.6171,26.6269,26.5682,26.578,152200.0
2015-03-31 14:55:00,27.2,27.23,27.19,27.22,74200.0,26.5878,26.6171,26.578,26.6073,74200.0
2015-03-31 15:00:00,27.22,27.24,27.16,27.2,276700.0,26.6073,26.6269,26.5487,26.5878,276700.0
2015-03-31 15:05:00,27.21,27.21,27.13,27.14,158700.0,26.5976,26.5976,26.5194,26.5291,158700.0
2015-03-31 15:10:00,27.14,27.17,27.1,27.1,158100.0,26.5291,26.5585,26.49,26.49,158100.0
2015-03-31 15:15:00,27.1,27.1,27.04,27.06,299500.0,26.49,26.49,26.4314,26.4509,299500.0
2015-03-31 15:20:00,27.06,27.1,27.01,27.02,330200.0,26.4509,26.49,26.4021,26.4118,330200.0
2015-03-31 15:25:00,27.02,27.11,27.02,27.11,261300.0,26.4118,26.4998,26.4118,26.4998,261300.0
2015-03-31 15:30:00,27.1,27.11,27.04,27.1,298400.0,26.49,26.4998,26.4314,26.49,298400.0
2015-03-31 15:35:00,27.09,27.14,27.07,27.11,240600.0,26.4803,26.5291,26.4607,26.4998,240600.0
2015-03-31 15:40:00,27.11,27.14,27.09,27.1,307200.0,26.4998,26.5291,26.4803,26.49,307200.0
2015-03-31 15:45:00,27.1,27.16,27.1,27.13,311700.0,26.49,26.5487,26.49,26.5194,311700.0
2015-03-31 15:50:00,27.13,27.14,27.09,27.1,467800.0,26.5194,26.5291,26.4803,26.49,467800.0
2015-03-31 15:55:00,27.1,27.19,27.09,27.12,905900.0,26.49,26.578,26.4803,26.5096,905900.0
2015-04-01 09:30:00,27.13,27.28,27.01,27.18,1005400.0,26.5194,26.666,26.4021,26.5682,1005400.0
2015-04-01 09:35:00,27.18,27.23,27.01,27.02,532000.0,26.5682,26.6171,26.4021,26.4118,532000.0
2015-04-01 09:40:00,27.01,27.02,26.77,26.9,962300.0,26.4021,26.4118,26.1675,26.2945,962300.0
2015-04-01 09:45:00,26.9,27.03,26.88,26.99,745300.0,26.2945,26.4216,26.275,26.3825,745300.0
2015-04-01 09:50:00,27.0,27.05,26.98,27.03,704900.0,26.3923,26.4412,26.3727,26.4216,704900.0
2015-04-01 09:55:00,27.03,27.04,26.98,26.99,692100.0,26.4216,26.4314,26.3727,26.3825,692100.0
2015-04-01 10:00:00,26.98,27.03,26.96,27.0,492300.0,26.3727,26.4216,26.3532,26.3923,492300.0
2015-04-01 10:05:00,27.0,27.0,26.89,26.96,433000.0,26.3923,26.3923,26.2848,26.3532,433000.0
2015-04-01 10:10:00,26.96,27.04,26.89,26.96,524100.0,26.3532,26.4314,26.2848,26.3532,524100.0
2015-04-01 10:15:00,26.96,27.16,26.95,27.09,518900.0,26.3532,26.5487,26.3434,26.4803,518900.0
2015-04-01 10:20:00,27.08,27.18,27.07,27.13,375800.0,26.4705,26.5682,26.4607,26.5194,375800.0
2015-04-01 10:25:00,27.14,27.18,27.05,27.07,393900.0,26.5291,26.5682,26.4412,26.4607,393900.0
2015-04-01 10:30:00,27.07,27.15,27.03,27.1,385000.0,26.4607,26.5389,26.4216,26.49,385000.0
2015-04-01 10:35:00,27.1,27.13,27.05,27.08,322400.0,26.49,26.5194,26.4412,26.4705,322400.0
2015-04-01 10:40:00,27.08,27.19,27.06,27.14,404200.0,26.4705,26.578,26.4509,26.5291,404200.0
2015-04-01 10:45:00,27.14,27.2,27.08,27.19,469100.0,26.5291,26.5878,26.4705,26.578,469100.0
2015-04-01 10:50:00,27.19,27.28,27.18,27.21,383900.0,26.578,26.666,26.5682,26.5976,383900.0
2015-04-01 10:55:00,27.21,27.27,27.17,27.26,396200.0,26.5976,26.6562,26.5585,26.6464,396200.0
2015-04-01 11:00:00,27.25,27.28,27.22,27.25,337900.0,26.6367,26.666,26.6073,26.6367,337900.0
2015-04-01 11:05:00,27.26,27.32,27.24,27.31,279400.0,26.6464,26.7051,26.6269,26.6953,279400.0
2015-04-01 11:10:00,27.32,27.35,27.23,27.25,522000.0,26.7051,26.7344,26.6171,26.6367,522000.0
2015-04-01 11:15:00,27.25,27.26,27.18,27.19,170200.0,26.6367,26.6464,26.5682,26.578,170200.0
2015-04-01 11:20:00,27.18,27.22,27.14,27.14,274400.0,26.5682,26.6073,26.5291,26.5291,274400.0
2015-04-01 11:25:00,27.14,27.15,27.07,27.11,331400.0,26.5291,26.5389,26.4607,26.4998,331400.0
2015-04-01 11:30:00,27.1,27.15,27.06,27.1,373600.0,26.49,26.5389,26.4509,26.49,373600.0
2015-04-01 11:35:00,27.1,27.16,27.1,27.16,218800.0,26.49,26.5487,26.49,26.5487,218800.0
2015-04-01 11:40:00,27.16,27.16,27.13,27.14,160800.0,26.5487,26.5487,26.5194,26.5291,160800.0
2015-04-01 11:45:00,27.13,27.16,27.11,27.13,143800.0,26.5194,26.5487,26.4998,26.5194,143800.0
2015-04-01 11:50:00,27.13,27.15,27.13,27.15,94800.0,26.5194,26.5389,26.5194,26.5389,94800.0
2015-04-01 11:55:00,27.15,27.15,27.06,27.08,212900.0,26.5389,26.5389,26.4509,26.4705,212900.0
2015-04-01 12:00:00,27.09,27.14,27.09,27.13,168900.0,26.4803,26.5291,26.4803,26.5194,168900.0
2015-04-01 12:05:00,27.13,27.14,27.06,27.1,151100.0,26.5194,26.5291,26.4509,26.49,151100.0
2015-04-01 12:10:00,27.11,27.11,27.04,27.08,249400.0,26.4998,26.4998,26.4314,26.4705,249400.0
2015-04-01 12:15:00,27.07,27.11,27.05,27.08,185700.0,26.4607,26.4998,26.4412,26.4705,185700.0
2015-04-01 12:20:00,27.08,27.09,27.04,27.05,250900.0,26.4705,26.4803,26.4314,26.4412,250900.0
2015-04-01 12:25:00,27.05,27.12,27.04,27.11,159200.0,26.4412,26.5096,26.4314,26.4998,159200.0
2015-04-01 12:30:00,27.12,27.15,27.09,27.13,198300.0,26.5096,26.5389,26.4803,26.5194,198300.0
2015-04-01 12:35:00,27.13,27.14,27.09,27.12,126900.0,26.5194,26.5291,26.4803,26.5096,126900.0
2015-04-01 12:40:00,27.13,27.15,27.12,27.14,141400.0,26.5194,26.5389,26.5096,26.5291,141400.0
2015-04-01 12:45:00,27.13,27.15,27.12,27.15,202000.0,26.5194,26.5389,26.5096,26.5389,202000.0
2015-04-01 12:50:00,27.14,27.22,27.13,27.22,356200.0,26.5291,26.6073,26.5194,26.6073,356200.0
2015-04-01 12:55:00,27.21,27.22,27.13,27.14,222200.0,26.5976,26.6073,26.5194,26.5291,222200.0
2015-04-01 13:00:00,27.14,27.15,27.12,27.14,229700.0,26.5291,26.5389,26.5096,26.5291,229700.0
2015-04-01 13:05:00,27.14,27.18,27.13,27.18,278900.0,26.5291,26.5682,26.5194,26.5682,278900.0
2015-04-01 13:10:00,27.18,27.22,27.17,27.21,257800.0,26.5682,26.6073,26.5585,26.5976,257800.0
2015-04-01 13:15:00,27.2,27.2,27.16,27.19,154100.0,26.5878,26.5878,26.5487,26.578,154100.0
2015-04-01 13:20:00,27.19,27.19,27.13,27.14,195100.0,26.578,26.578,26.5194,26.5291,195100.0
2015-04-01 13:25:00,27.13,27.19,27.13,27.18,262200.0,26.5194,26.578,26.5194,26.5682,262200.0
2015-04-01 13:30:00,27.18,27.19,27.14,27.15,244300.0,26.5682,26.578,26.5291,26.5389,244300.0
2015-04-01 13:35:00,27.15,27.18,27.11,27.14,337600.0,26.5389,26.5682,26.4998,26.5291,337600.0
2015-04-01 13:40:00,27.14,27.19,27.12,27.17,267300.0,26.5291,26.578,26.5096,26.5585,267300.0
2015-04-01 13:45:00,27.17,27.27,27.14,27.25,317400.0,26.5585,26.6562,26.5291,26.6367,317400.0
2015-04-01 13:50:00,27.26,27.27,27.21,27.27,172000.0,26.6464,26.6562,26.5976,26.6562,172000.0
2015-04-01 13:55:00,27.27,27.34,27.23,27.26,292700.0,26.6562,26.7246,26.6171,26.6464,292700.0
2015-04-01 14:00:00,27.25,27.28,27.24,27.25,164400.0,26.6367,26.666,26.6269,26.6367,164400.0
2015-04-01 14:05:00,27.25,27.32,27.24,27.31,238200.0,26.6367,26.7051,26.6269,26.6953,238200.0
2015-04-01 14:10:00,27.3,27.31,27.24,27.26,321700.0,26.6855,26.6953,26.6269,26.6464,321700.0
2015-04-01 14:15:00,27.26,27.27,27.23,27.25,271600.0,26.6464,26.6562,26.6171,26.6367,271600.0
2015-04-01 14:20:00,27.25,27.3,27.24,27.27,261300.0,26.6367,26.6855,26.6269,26.6562,261300.0
2015-04-01 14:25:00,27.27,27.32,27.27,27.29,267000.0,26.6562,26.7051,26.6562,26.6758,267000.0
2015-04-01 14:30:00,27.29,27.29,27.21,27.24,323100.0,26.6758,26.6758,26.5976,26.6269,323100.0
2015-04-01 14:35:00,27.25,27.27,27.19,27.23,235900.0,26.6367,26.6562,26.578,26.6171,235900.0
2015-04-01 14:40:00,27.23,27.31,27.21,27.21,372900.0,26.6171,26.6953,26.5976,26.5976,372900.0
2015-04-01 14:45:00,27.21,27.32,27.2,27.29,261900.0,26.5976,26.7051,26.5878,26.6758,261900.0
2015-04-01 14:50:00,27.29,27.34,27.23,27.24,331300.0,26.6758,26.7246,26.6171,26.6269,331300.0
2015-04-01 14:55:00,27.24,27.25,27.17,27.18,462800.0,26.6269,26.6367,26.5585,26.5682,462800.0
2015-04-01 15:00:00,27.18,27.24,27.16,27.24,514100.0,26.5682,26.6269,26.5487,26.6269,514100.0
2015-04-01 15:05:00,27.24,27.26,27.13,27.19,472000.0,26.6269,26.6464,26.5194,26.578,472000.0
2015-04-01 15:10:00,27.19,27.19,27.09,27.1,583300.0,26.578,26.578,26.4803,26.49,583300.0
2015-04-01 15:15:00,27.1,27.14,27.06,27.09,420000.0,26.49,26.5291,26.4509,26.4803,420000.0
2015-04-01 15:20:00,27.09,27.14,27.08,27.1,422800.0,26.4803,26.5291,26.4705,26.49,422800.0
2015-04-01 15:25:00,27.1,27.11,27.08,27.09,573700.0,26.49,26.4998,26.4705,26.4803,573700.0
2015-04-01 15:30:00,27.1,27.16,27.09,27.16,428000.0,26.49,26.5487,26.4803,26.5487,428000.0
2015-04-01 15:35:00,27.16,27.21,27.11,27.12,532800.0,26.5487,26.5976,26.4998,26.5096,532800.0
2015-04-01 15:40:00,27.12,27.17,27.1,27.13,671700.0,26.5096,26.5585,26.49,26.5194,671700.0
2015-04-01 15:45:00,27.12,27.14,27.1,27.1,531300.0,26.5096,26.5291,26.49,26.49,531300.0
2015-04-01 15:50:00,27.11,27.17,27.09,27.14,991900.0,26.4998,26.5585,26.4803,26.5291,991900.0
2015-04-01 15:55:00,27.14,27.15,27.1,27.14,1076700.0,26.5291,26.5389,26.49,26.5291,1076700.0
2015-04-02 09:30:00,27.76,27.76,27.33,27.46,2520600.0,27.1352,27.1352,26.7149,26.8419,2520600.0
2015-04-02 09:35:00,27.46,27.54,26.95,27.28,2011900.0,26.8419,26.9201,26.3434,26.666,2011900.0
2015-04-02 09:40:00,27.29,27.49,27.18,27.37,1300400.0,26.6758,26.8713,26.5682,26.754,1300400.0
2015-04-02 09:45:00,27.37,27.38,27.02,27.11,996500.0,26.754,26.7637,26.4118,26.4998,996500.0
2015-04-02 09:50:00,27.11,27.35,27.09,27.23,914100.0,26.4998,26.7344,26.4803,26.6171,914100.0
2015-04-02 09:55:00,27.22,27.35,27.1,27.13,728400.0,26.6073,26.7344,26.49,26.5194,728400.0
2015-04-02 10:00:00,27.14,27.19,27.03,27.07,1172200.0,26.5291,26.578,26.4216,26.4607,1172200.0
2015-04-02 10:05:00,27.07,27.17,26.96,27.12,1238900.0,26.4607,26.5585,26.3532,26.5096,1238900.0
2015-04-02 10:10:00,27.12,27.26,27.01,27.22,1008700.0,26.5096,26.6464,26.4021,26.6073,1008700.0
2015-04-02 10:15:00,27.22,27.24,26.97,27.05,1216200.0,26.6073,26.6269,26.363,26.4412,1216200.0
2015-04-02 10:20:00,27.05,27.11,27.03,27.05,619000.0,26.4412,26.4998,26.4216,26.4412,619000.0
2015-04-02 10:25:00,27.05,27.19,26.98,27.1,747300.0,26.4412,26.578,26.3727,26.49,747300.0
2015-04-02 10:30:00,27.1,27.12,27.03,27.12,378500.0,26.49,26.5096,26.4216,26.5096,378500.0
2015-04-02 10:35:00,27.12,27.32,27.06,27.23,732300.0,26.5096,26.7051,26.4509,26.6171,732300.0
2015-04-02 10:40:00,27.23,27.27,27.14,27.21,386400.0,26.6171,26.6562,26.5291,26.5976,386400.0
2015-04-02 10:45:00,27.21,27.33,27.18,27.3,437200.0,26.5976,26.7149,26.5682,26.6855,437200.0
2015-04-02 10:50:00,27.3,27.31,27.12,27.12,433900.0,26.6855,26.6953,26.5096,26.5096,433900.0
2015-04-02 10:55:00,27.12,27.2,27.11,27.15,242300.0,26.5096,26.5878,26.4998,26.5389,242300.0
2015-04-02 11:00:00,27.15,27.17,27.07,27.1,308300.0,26.5389,26.5585,26.4607,26.49,308300.0
2015-04-02 11:05:00,27.1,27.12,27.05,27.07,368200.0,26.49,26.5096,26.4412,26.4607,368200.0
2015-04-02 11:10:00,27.08,27.15,27.06,27.12,332800.0,26.4705,26.5389,26.4509,26.5096,332800.0
2015-04-02 11:15:00,27.11,27.3,27.11,27.25,568500.0,26.4998,26.6855,26.4998,26.6367,568500.0
2015-04-02 11:20:00,27.26,27.37,27.24,27.34,508100.0,26.6464,26.754,26.6269,26.7246,508100.0
2015-04-02 11:25:00,27.34,27.37,27.25,27.3,391500.0,26.7246,26.754,26.6367,26.6855,391500.0
2015-04-02 11:30:00,27.3,27.34,27.26,27.34,345900.0,26.6855,26.7246,26.6464,26.7246,345900.0
2015-04-02 11:35:00,27.35,27.35,27.27,27.3,284900.0,26.7344,26.7344,26.6562,26.6855,284900.0
2015-04-02 11:40:00,27.3,27.34,27.25,27.34,273000.0,26.6855,26.7246,26.6367,26.7246,273000.0
2015-04-02 11:45:00,27.34,27.38,27.32,27.37,319400.0,26.7246,26.7637,26.7051,26.754,319400.0
2015-04-02 11:50:00,27.37,27.44,27.33,27.37,323100.0,26.754,26.8224,26.7149,26.754,323100.0
2015-04-02 11:55:00,27.37,27.38,27.29,27.3,303600.0,26.754,26.7637,26.6758,26.6855,303600.0
2015-04-02 12:00:00,27.3,27.33,27.22,27.28,272000.0,26.6855,26.7149,26.6073,26.666,272000.0
2015-04-02 12:05:00,27.29,27.29,27.19,27.24,283400.0,26.6758,26.6758,26.578,26.6269,283400.0
2015-04-02 12:10:00,27.24,27.3,27.19,27.27,181800.0,26.6269,26.6855,26.578,26.6562,181800.0
2015-04-02 12:15:00,27.26,27.3,27.22,27.23,190500.0,26.6464,26.6855,26.6073,26.6171,190500.0
2015-04-02 12:20:00,27.23,27.25,27.19,27.25,127600.0,26.6171,26.6367,26.578,26.6367,127600.0
2015-04-02 12:25:00,27.24,27.25,27.17,27.18,175300.0,26.6269,26.6367,26.5585,26.5682,175300.0
2015-04-02 12:30:00,27.19,27.23,27.16,27.2,157900.0,26.578,26.6171,26.5487,26.5878,157900.0
2015-04-02 12:35:00,27.19,27.2,27.14,27.19,142500.0,26.578,26.5878,26.5291,26.578,142500.0
2015-04-02 12:40:00,27.19,27.27,27.17,27.26,170100.0,26.578,26.6562,26.5585,26.6464,170100.0
2015-04-02 12:45:00,27.26,27.27,27.18,27.21,105600.0,26.6464,26.6562,26.5682,26.5976,105600.0
2015-04-02 12:50:00,27.21,27.24,27.2,27.23,78000.0,26.5976,26.6269,26.5878,26.6171,78000.0
2015-04-02 12:55:00,27.23,27.25,27.18,27.22,134700.0,26.6171,26.6367,26.5682,26.6073,134700.0
2015-04-02 13:00:00,27.22,27.23,27.15,27.18,148900.0,26.6073,26.6171,26.5389,26.5682,148900.0
2015-04-02 13:05:00,27.18,27.19,27.14,27.14,141800.0,26.5682,26.578,26.5291,26.5291,141800.0
2015-04-02 13:10:00,27.14,27.24,27.14,27.21,194800.0,26.5291,26.6269,26.5291,26.5976,194800.0
2015-04-02 13:15:00,27.2,27.28,27.19,27.26,149600.0,26.5878,26.666,26.578,26.6464,149600.0
2015-04-02 13:20:00,27.25,27.3,27.25,27.27,166700.0,26.6367,26.6855,26.6367,26.6562,166700.0
2015-04-02 13:25:00,27.28,27.34,27.27,27.29,166000.0,26.666,26.7246,26.6562,26.6758,166000.0
2015-04-02 13:30:00,27.29,27.32,27.24,27.24,260300.0,26.6758,26.7051,26.6269,26.6269,260300.0
2015-04-02 13:35:00,27.24,27.25,27.19,27.2,205100.0,26.6269,26.6367,26.578,26.5878,205100.0
2015-04-02 13:40:00,27.19,27.21,27.15,27.18,204700.0,26.578,26.5976,26.5389,26.5682,204700.0
2015-04-02 13:45:00,27.18,27.2,27.14,27.19,259800.0,26.5682,26.5878,26.5291,26.578,259800.0
2015-04-02 13:50:00,27.19,27.19,27.12,27.13,163700.0,26.578,26.578,26.5096,26.5194,163700.0
2015-04-02 13:55:00,27.13,27.18,27.13,27.14,134900.0,26.5194,26.5682,26.5194,26.5291,134900.0
2015-04-02 14:00:00,27.14,27.15,27.07,27.09,243400.0,26.5291,26.5389,26.4607,26.4803,243400.0
2015-04-02 14:05:00,27.1,27.1,27.05,27.05,235900.0,26.49,26.49,26.4412,26.4412,235900.0
2015-04-02 14:10:00,27.06,27.12,27.04,27.11,210200.0,26.4509,26.5096,26.4314,26.4998,210200.0
2015-04-02 14:15:00,27.11,27.16,27.08,27.14,205700.0,26.4998,26.5487,26.4705,26.5291,205700.0
2015-04-02 14:20:00,27.14,27.15,27.07,27.08,171200.0,26.5291,26.5389,26.4607,26.4705,171200.0
2015-04-02 14:25:00,27.08,27.09,27.05,27.06,164300.0,26.4705,26.4803,26.4412,26.4509,164300.0
2015-04-02 14:30:00,27.06,27.07,26.96,26.97,470100.0,26.4509,26.4607,26.3532,26.363,470100.0
2015-04-02 14:35:00,26.97,27.03,26.9,26.91,515000.0,26.363,26.4216,26.2945,26.3043,515000.0
2015-04-02 14:40:00,26.91,26.95,26.89,26.89,407900.0,26.3043,26.3434,26.2848,26.2848,407900.0
2015-04-02 14:45:00,26.89,26.9,26.89,26.89,217700.0,26.2848,26.2945,26.2848,26.2848,217700.0
2015-04-02 14:50:00,26.89,26.94,26.89,26.92,240300.0,26.2848,26.3336,26.2848,26.3141,240300.0
2015-04-02 14:55:00,26.92,26.94,26.9,26.9,195800.0,26.3141,26.3336,26.2945,26.2945,195800.0
2015-04-02 15:00:00,26.9,26.91,26.87,26.87,353600.0,26.2945,26.3043,26.2652,26.2652,353600.0
2015-04-02 15:05:00,26.87,26.87,26.81,26.81,526200.0,26.2652,26.2652,26.2066,26.2066,526200.0
2015-04-02 15:10:00,26.81,26.83,26.77,26.78,391500.0,26.2066,26.2261,26.1675,26.1773,391500.0
2015-04-02 15:15:00,26.78,26.85,26.71,26.84,695900.0,26.1773,26.2457,26.1088,26.2359,695900.0
2015-04-02 15:20:00,26.85,26.91,26.81,26.9,486100.0,26.2457,26.3043,26.2066,26.2945,486100.0
2015-04-02 15:25:00,26.91,26.91,26.83,26.84,406800.0,26.3043,26.3043,26.2261,26.2359,406800.0
2015-04-02 15:30:00,26.85,26.86,26.79,26.82,418000.0,26.2457,26.2555,26.187,26.2164,418000.0
2015-04-02 15:35:00,26.82,26.98,26.81,26.92,582200.0,26.2164,26.3727,26.2066,26.3141,582200.0
2015-04-02 15:40:00,26.92,26.92,26.86,26.89,367500.0,26.3141,26.3141,26.2555,26.2848,367500.0
2015-04-02 15:45:00,26.88,26.94,26.86,26.89,666600.0,26.275,26.3336,26.2555,26.2848,666600.0
2015-04-02 15:50:00,26.91,26.97,26.85,26.85,1015100.0,26.3043,26.363,26.2457,26.2457,1015100.0
2015-04-02 15:55:00,26.86,26.86,26.71,26.72,1721800.0,26.2555,26.2555,26.1088,26.1186,1721800.0
2015-04-06 09:30:00,26.5,26.87,26.4,26.85,1050300.0,25.9036,26.2652,25.8058,26.2457,1050300.0
2015-04-06 09:35:00,26.83,26.97,26.79,26.91,491800.0,26.2261,26.363,26.187,26.3043,491800.0
2015-04-06 09:40:00,26.92,26.95,26.83,26.91,240000.0,26.3141,26.3434,26.2261,26.3043,240000.0
2015-04-06 09:45:00,26.92,27.15,26.91,27.11,470500.0,26.3141,26.5389,26.3043,26.4998,470500.0
2015-04-06 09:50:00,27.11,27.22,27.06,27.19,470600.0,26.4998,26.6073,26.4509,26.578,470600.0
2015-04-06 09:55:00,27.19,27.21,27.12,27.13,315300.0,26.578,26.5976,26.5096,26.5194,315300.0
2015-04-06 10:00:00,27.13,27.17,27.1,27.12,498700.0,26.5194,26.5585,26.49,26.5096,498700.0
2015-04-06 10:05:00,27.13,27.2,27.11,27.12,430000.0,26.5194,26.5878,26.4998,26.5096,430000.0
2015-04-06 10:10:00,27.12,27.16,27.06,27.07,283200.0,26.5096,26.5487,26.4509,26.4607,283200.0
2015-04-06 10:15:00,27.07,27.13,27.06,27.11,242900.0,26.4607,26.5194,26.4509,26.4998,242900.0
2015-04-06 10:20:00,27.11,27.15,27.07,27.07,266300.0,26.4998,26.5389,26.4607,26.4607,266300.0
2015-04-06 10:25:00,27.08,27.14,27.01,27.13,332300.0,26.4705,26.5291,26.4021,26.5194,332300.0
2015-04-06 10:30:00,27.13,27.22,27.13,27.18,326700.0,26.5194,26.6073,26.5194,26.5682,326700.0
2015-04-06 10:35:00,27.17,27.24,27.15,27.23,302700.0,26.5585,26.6269,26.5389,26.6171,302700.0
2015-04-06 10:40:00,27.23,27.28,27.2,27.25,322200.0,26.6171,26.666,26.5878,26.6367,322200.0
2015-04-06 10:45:00,27.25,27.27,27.16,27.18,168200.0,26.6367,26.6562,26.5487,26.5682,168200.0
2015-04-06 10:50:00,27.18,27.21,27.16,27.2,192500.0,26.5682,26.5976,26.5487,26.5878,192500.0
2015-04-06 10:55:00,27.21,27.25,27.2,27.21,179000.0,26.5976,26.6367,26.5878,26.5976,179000.0
2015-04-06 11:00:00,27.21,27.23,27.16,27.17,102400.0,26.5976,26.6171,26.5487,26.5585,102400.0
2015-04-06 11:05:00,27.18,27.21,27.16,27.19,142000.0,26.5682,26.5976,26.5487,26.578,142000.0
2015-04-06 11:10:00,27.19,27.21,27.16,27.16,91000.0,26.578,26.5976,26.5487,26.5487,91000.0
2015-04-06 11:15:00,27.17,27.17,27.08,27.09,219600.0,26.5585,26.5585,26.4705,26.4803,219600.0
2015-04-06 11:20:00,27.09,27.11,27.03,27.06,309700.0,26.4803,26.4998,26.4216,26.4509,309700.0
2015-04-06 11:25:00,27.07,27.08,27.04,27.07,147800.0,26.4607,26.4705,26.4314,26.4607,147800.0
2015-04-06 11:30:00,27.07,27.08,27.02,27.04,258300.0,26.4607,26.4705,26.4118,26.4314,258300.0
2015-04-06 11:35:00,27.03,27.04,27.0,27.01,337000.0,26.4216,26.4314,26.3923,26.4021,337000.0
2015-04-06 11:40:00,27.01,27.04,27.0,27.02,161500.0,26.4021,26.4314,26.3923,26.4118,161500.0
2015-04-06 11:45:00,27.02,27.05,27.0,27.03,137900.0,26.4118,26.4412,26.3923,26.4216,137900.0
2015-04-06 11:50:00,27.02,27.09,27.01,27.05,246700.0,26.4118,26.4803,26.4021,26.4412,246700.0
2015-04-06 11:55:00,27.05,27.16,27.05,27.15,266500.0,26.4412,26.5487,26.4412,26.5389,266500.0
2015-04-06 12:00:00,27.14,27.15,27.1,27.14,129500.0,26.5291,26.5389,26.49,26.5291,129500.0
2015-04-06 12:05:00,27.15,27.15,27.13,27.14,81500.0,26.5389,26.5389,26.5194,26.5291,81500.0
2015-04-06 12:10:00,27.14,27.15,27.08,27.09,199100.0,26.5291,26.5389,26.4705,26.4803,199100.0
2015-04-06 12:15:00,27.1,27.14,27.07,27.14,149800.0,26.49,26.5291,26.4607,26.5291,149800.0
2015-04-06 12:20:00,27.14,27.14,27.1,27.13,125800.0,26.5291,26.5291,26.49,26.5194,125800.0
2015-04-06 12:25:00,27.12,27.13,27.06,27.07,153500.0,26.5096,26.5194,26.4509,26.4607,153500.0
2015-04-06 12:30:00,27.06,27.09,27.05,27.06,123000.0,26.4509,26.4803,26.4412,26.4509,123000.0
2015-04-06 12:35:00,27.07,27.07,27.04,27.06,81100.0,26.4607,26.4607,26.4314,26.4509,81100.0
2015-04-06 12:40:00,27.06,27.07,27.04,27.05,89300.0,26.4509,26.4607,26.4314,26.4412,89300.0
2015-04-06 12:45:00,27.04,27.06,27.03,27.04,184300.0,26.4314,26.4509,26.4216,26.4314,184300.0
2015-04-06 12:50:00,27.03,27.05,27.02,27.02,155300.0,26.4216,26.4412,26.4118,26.4118,155300.0
2015-04-06 12:55:00,27.02,27.03,27.0,27.02,108100.0,26.4118,26.4216,26.3923,26.4118,108100.0
2015-04-06 13:00:00,27.02,27.05,27.01,27.03,160900.0,26.4118,26.4412,26.4021,26.4216,160900.0
2015-04-06 13:05:00,27.03,27.09,27.02,27.07,183400.0,26.4216,26.4803,26.4118,26.4607,183400.0
2015-04-06 13:10:00,27.07,27.08,27.04,27.04,81000.0,26.4607,26.4705,26.4314,26.4314,81000.0
2015-04-06 13:15:00,27.05,27.09,27.05,27.09,149000.0,26.4412,26.4803,26.4412,26.4803,149000.0
2015-04-06 13:20:00,27.08,27.11,27.06,27.11,86300.0,26.4705,26.4998,26.4509,26.4998,86300.0
2015-04-06 13:25:00,27.11,27.18,27.1,27.18,231900.0,26.4998,26.5682,26.49,26.5682,231900.0
2015-04-06 13:30:00,27.18,27.22,27.18,27.21,224800.0,26.5682,26.6073,26.5682,26.5976,224800.0
2015-04-06 13:35:00,27.21,27.24,27.2,27.21,171200.0,26.5976,26.6269,26.5878,26.5976,171200.0
2015-04-06 13:40:00,27.21,27.26,27.21,27.25,310300.0,26.5976,26.6464,26.5976,26.6367,310300.0
2015-04-06 13:45:00,27.25,27.33,27.25,27.32,296300.0,26.6367,26.7149,26.6367,26.7051,296300.0
2015-04-06 13:50:00,27.32,27.36,27.3,27.34,227700.0,26.7051,26.7442,26.6855,26.7246,227700.0
2015-04-06 13:55:00,27.34,27.35,27.3,27.32,205100.0,26.7246,26.7344,26.6855,26.7051,205100.0
2015-04-06 14:00:00,27.31,27.34,27.3,27.31,216300.0,26.6953,26.7246,26.6855,26.6953,216300.0
2015-04-06 14:05:00,27.31,27.35,27.31,27.34,258500.0,26.6953,26.7344,26.6953,26.7246,258500.0
2015-04-06 14:10:00,27.33,27.34,27.29,27.33,185300.0,26.7149,26.7246,26.6758,26.7149,185300.0
2015-04-06 14:15:00,27.33,27.37,27.33,27.37,180900.0,26.7149,26.754,26.7149,26.754,180900.0
2015-04-06 14:20:00,27.37,27.39,27.36,27.38,153400.0,26.754,26.7735,26.7442,26.7637,153400.0
2015-04-06 14:25:00,27.38,27.38,27.34,27.35,200400.0,26.7637,26.7637,26.7246,26.7344,200400.0
2015-04-06 14:30:00,27.35,27.39,27.34,27.39,143200.0,26.7344,26.7735,26.7246,26.7735,143200.0
2015-04-06 14:35:00,27.39,27.39,27.37,27.39,113200.0,26.7735,26.7735,26.754,26.7735,113200.0
2015-04-06 14:40:00,27.39,27.39,27.36,27.37,152400.0,26.7735,26.7735,26.7442,26.754,152400.0
2015-04-06 14:45:00,27.38,27.39,27.37,27.38,114800.0,26.7637,26.7735,26.754,26.7637,114800.0
2015-04-06 14:50:00,27.38,27.39,27.36,27.36,140900.0,26.7637,26.7735,26.7442,26.7442,140900.0
2015-04-06 14:55:00,27.37,27.44,27.34,27.43,329700.0,26.754,26.8224,26.7246,26.8126,329700.0
2015-04-06 15:00:00,27.43,27.43,27.38,27.41,242700.0,26.8126,26.8126,26.7637,26.7931,242700.0
2015-04-06 15:05:00,27.41,27.44,27.36,27.37,300700.0,26.7931,26.8224,26.7442,26.754,300700.0
2015-04-06 15:10:00,27.38,27.38,27.34,27.37,258900.0,26.7637,26.7637,26.7246,26.754,258900.0
2015-04-06 15:15:00,27.37,27.42,27.36,27.41,185100.0,26.754,26.8028,26.7442,26.7931,185100.0
2015-04-06 15:20:00,27.41,27.44,27.4,27.4,235400.0,26.7931,26.8224,26.7833,26.7833,235400.0
2015-04-06 15:25:00,27.41,27.42,27.4,27.4,256900.0,26.7931,26.8028,26.7833,26.7833,256900.0
2015-04-06 15:30:00,27.41,27.41,27.38,27.39,393500.0,26.7931,26.7931,26.7637,26.7735,393500.0
2015-04-06 15:35:00,27.38,27.4,27.38,27.39,231100.0,26.7637,26.7833,26.7637,26.7735,231100.0
2015-04-06 15:40:00,27.39,27.4,27.35,27.39,318600.0,26.7735,26.7833,26.7344,26.7735,318600.0
2015-04-06 15:45:00,27.39,27.4,27.37,27.38,497200.0,26.7735,26.7833,26.754,26.7637,497200.0
2015-04-06 15:50:00,27.38,27.39,27.35,27.39,643600.0,26.7637,26.7735,26.7344,26.7735,643600.0
2015-04-06 15:55:00,27.38,27.45,27.38,27.42,1317500.0,26.7637,26.8322,26.7637,26.8028,1317500.0
2015-04-07 09:30:00,27.35,27.45,27.21,27.35,819300.0,26.7344,26.8322,26.5976,26.7344,819300.0
2015-04-07 09:35:00,27.35,27.39,27.24,27.26,317500.0,26.7344,26.7735,26.6269,26.6464,317500.0
2015-04-07 09:40:00,27.26,27.3,27.17,27.17,473400.0,26.6464,26.6855,26.5585,26.5585,473400.0
2015-04-07 09:45:00,27.17,27.23,27.11,27.16,472800.0,26.5585,26.6171,26.4998,26.5487,472800.0
2015-04-07 09:50:00,27.16,27.24,27.11,27.23,231300.0,26.5487,26.6269,26.4998,26.6171,231300.0
2015-04-07 09:55:00,27.24,27.24,27.12,27.15,419600.0,26.6269,26.6269,26.5096,26.5389,419600.0
2015-04-07 10:00:00,27.14,27.19,27.14,27.18,246800.0,26.5291,26.578,26.5291,26.5682,246800.0
2015-04-07 10:05:00,27.17,27.22,27.12,27.16,225300.0,26.5585,26.6073,26.5096,26.5487,225300.0
2015-04-07 10:10:00,27.16,27.26,27.14,27.25,337000.0,26.5487,26.6464,26.5291,26.6367,337000.0
2015-04-07 10:15:00,27.25,27.29,27.22,27.28,197300.0,26.6367,26.6758,26.6073,26.666,197300.0
2015-04-07 10:20:00,27.27,27.3,27.23,27.25,216600.0,26.6562,26.6855,26.6171,26.6367,216600.0
2015-04-07 10:25:00,27.25,27.32,27.25,27.32,139000.0,26.6367,26.7051,26.6367,26.7051,139000.0
2015-04-07 10:30:00,27.33,27.36,27.3,27.34,190300.0,26.7149,26.7442,26.6855,26.7246,190300.0
2015-04-07 10:35:00,27.34,27.4,27.31,27.4,305300.0,26.7246,26.7833,26.6953,26.7833,305300.0
2015-04-07 10:40:00,27.4,27.42,27.28,27.3,284800.0,26.7833,26.8028,26.666,26.6855,284800.0
2015-04-07 10:45:00,27.29,27.34,27.27,27.27,189300.0,26.6758,26.7246,26.6562,26.6562,189300.0
2015-04-07 10:50:00,27.28,27.28,27.2,27.24,579400.0,26.666,26.666,26.5878,26.6269,579400.0
2015-04-07 10:55:00,27.24,27.26,27.2,27.21,187600.0,26.6269,26.6464,26.5878,26.5976,187600.0
2015-04-07 11:00:00,27.21,27.24,27.17,27.17,186300.0,26.5976,26.6269,26.5585,26.5585,186300.0
2015-04-07 11:05:00,27.17,27.23,27.16,27.23,195800.0,26.5585,26.6171,26.5487,26.6171,195800.0
2015-04-07 11:10:00,27.22,27.25,27.19,27.2,190700.0,26.6073,26.6367,26.578,26.5878,190700.0
2015-04-07 11:15:00,27.19,27.21,27.16,27.19,161700.0,26.578,26.5976,26.5487,26.578,161700.0
2015-04-07 11:20:00,27.18,27.2,27.13,27.15,262600.0,26.5682,26.5878,26.5194,26.5389,262600.0
2015-04-07 11:25:00,27.14,27.16,27.12,27.12,119300.0,26.5291,26.5487,26.5096,26.5096,119300.0
2015-04-07 11:30:00,27.13,27.15,27.11,27.14,276500.0,26.5194,26.5389,26.4998,26.5291,276500.0
2015-04-07 11:35:00,27.13,27.18,27.11,27.14,176700.0,26.5194,26.5682,26.4998,26.5291,176700.0
2015-04-07 11:40:00,27.14,27.16,27.12,27.12,124900.0,26.5291,26.5487,26.5096,26.5096,124900.0
2015-04-07 11:45:00,27.12,27.16,27.12,27.13,85900.0,26.5096,26.5487,26.5096,26.5194,85900.0
2015-04-07 11:50:00,27.14,27.14,27.12,27.14,62400.0,26.5291,26.5291,26.5096,26.5291,62400.0
2015-04-07 11:55:00,27.13,27.14,27.11,27.14,126300.0,26.5194,26.5291,26.4998,26.5291,126300.0
2015-04-07 12:00:00,27.14,27.15,27.12,27.14,97200.0,26.5291,26.5389,26.5096,26.5291,97200.0
2015-04-07 12:05:00,27.15,27.17,27.13,27.15,118500.0,26.5389,26.5585,26.5194,26.5389,118500.0
2015-04-07 12:10:00,27.15,27.19,27.14,27.15,100200.0,26.5389,26.578,26.5291,26.5389,100200.0
2015-04-07 12:15:00,27.16,27.18,27.12,27.18,174600.0,26.5487,26.5682,26.5096,26.5682,174600.0
2015-04-07 12:20:00,27.17,27.21,27.17,27.18,140200.0,26.5585,26.5976,26.5585,26.5682,140200.0
2015-04-07 12:25:00,27.17,27.19,27.16,27.16,102100.0,26.5585,26.578,26.5487,26.5487,102100.0
2015-04-07 12:30:00,27.17,27.17,27.16,27.16,29700.0,26.5585,26.5585,26.5487,26.5487,29700.0
2015-04-07 12:35:00,27.16,27.2,27.15,27.18,169100.0,26.5487,26.5878,26.5389,26.5682,169100.0
2015-04-07 12:40:00,27.18,27.18,27.12,27.13,68300.0,26.5682,26.5682,26.5096,26.5194,68300.0
2015-04-07 12:45:00,27.13,27.14,27.1,27.11,133100.0,26.5194,26.5291,26.49,26.4998,133100.0
2015-04-07 12:50:00,27.1,27.12,27.1,27.12,44200.0,26.49,26.5096,26.49,26.5096,44200.0
2015-04-07 12:55:00,27.11,27.12,27.11,27.12,70400.0,26.4998,26.5096,26.4998,26.5096,70400.0
2015-04-07 13:00:00,27.11,27.12,27.09,27.11,124300.0,26.4998,26.5096,26.4803,26.4998,124300.0
2015-04-07 13:05:00,27.11,27.13,27.09,27.12,152100.0,26.4998,26.5194,26.4803,26.5096,152100.0
2015-04-07 13:10:00,27.12,27.12,27.09,27.1,84600.0,26.5096,26.5096,26.4803,26.49,84600.0
2015-04-07 13:15:00,27.1,27.15,27.09,27.13,158300.0,26.49,26.5389,26.4803,26.5194,158300.0
2015-04-07 13:20:00,27.13,27.14,27.13,27.13,64500.0,26.5194,26.5291,26.5194,26.5194,64500.0
2015-04-07 13:25:00,27.14,27.14,27.12,27.12,134100.0,26.5291,26.5291,26.5096,26.5096,134100.0
2015-04-07 13:30:00,27.13,27.13,27.08,27.09,262600.0,26.5194,26.5194,26.4705,26.4803,262600.0
2015-04-07 13:35:00,27.09,27.1,27.08,27.08,74400.0,26.4803,26.49,26.4705,26.4705,74400.0
2015-04-07 13:40:00,27.08,27.1,27.05,27.05,113300.0,26.4705,26.49,26.4412,26.4412,113300.0
2015-04-07 13:45:00,27.05,27.06,27.01,27.03,171400.0,26.4412,26.4509,26.4021,26.4216,171400.0
2015-04-07 13:50:00,27.03,27.04,27.0,27.02,107300.0,26.4216,26.4314,26.3923,26.4118,107300.0
2015-04-07 13:55:00,27.01,27.03,27.0,27.02,119100.0,26.4021,26.4216,26.3923,26.4118,119100.0
2015-04-07 14:00:00,27.03,27.03,27.0,27.01,128300.0,26.4216,26.4216,26.3923,26.4021,128300.0
2015-04-07 14:05:00,27.01,27.03,27.01,27.02,94800.0,26.4021,26.4216,26.4021,26.4118,94800.0
2015-04-07 14:10:00,27.02,27.03,27.0,27.02,73600.0,26.4118,26.4216,26.3923,26.4118,73600.0
2015-04-07 14:15:00,27.01,27.03,27.0,27.01,111600.0,26.4021,26.4216,26.3923,26.4021,111600.0
2015-04-07 14:20:00,27.01,27.03,27.0,27.01,106400.0,26.4021,26.4216,26.3923,26.4021,106400.0
2015-04-07 14:25:00,27.02,27.04,27.01,27.02,139200.0,26.4118,26.4314,26.4021,26.4118,139200.0
2015-04-07 14:30:00,27.02,27.04,27.01,27.04,123300.0,26.4118,26.4314,26.4021,26.4314,123300.0
2015-04-07 14:35:00,27.04,27.08,27.03,27.08,138800.0,26.4314,26.4705,26.4216,26.4705,138800.0
2015-04-07 14:40:00,27.07,27.12,27.07,27.07,225600.0,26.4607,26.5096,26.4607,26.4607,225600.0
2015-04-07 14:45:00,27.07,27.08,27.01,27.02,226900.0,26.4607,26.4705,26.4021,26.4118,226900.0
2015-04-07 14:50:00,27.03,27.05,27.02,27.05,131200.0,26.4216,26.4412,26.4118,26.4412,131200.0
2015-04-07 14:55:00,27.04,27.05,27.02,27.02,76200.0,26.4314,26.4412,26.4118,26.4118,76200.0
2015-04-07 15:00:00,27.03,27.05,27.02,27.05,222900.0,26.4216,26.4412,26.4118,26.4412,222900.0
2015-04-07 15:05:00,27.05,27.06,27.04,27.05,99600.0,26.4412,26.4509,26.4314,26.4412,99600.0
2015-04-07 15:10:00,27.05,27.05,27.0,27.02,311800.0,26.4412,26.4412,26.3923,26.4118,311800.0
2015-04-07 15:15:00,27.02,27.04,27.0,27.0,132800.0,26.4118,26.4314,26.3923,26.3923,132800.0
2015-04-07 15:20:00,27.0,27.01,26.98,26.98,202600.0,26.3923,26.4021,26.3727,26.3727,202600.0
2015-04-07 15:25:00,26.98,27.01,26.96,27.01,304800.0,26.3727,26.4021,26.3532,26.4021,304800.0
2015-04-07 15:30:00,27.0,27.01,26.96,26.96,237800.0,26.3923,26.4021,26.3532,26.3532,237800.0
2015-04-07 15:35:00,26.96,26.98,26.92,26.94,345800.0,26.3532,26.3727,26.3141,26.3336,345800.0
2015-04-07 15:40:00,26.93,26.94,26.88,26.92,360900.0,26.3239,26.3336,26.275,26.3141,360900.0
2015-04-07 15:45:00,26.93,26.93,26.89,26.91,368100.0,26.3239,26.3239,26.2848,26.3043,368100.0
2015-04-07 15:50:00,26.91,26.96,26.89,26.89,526900.0,26.3043,26.3532,26.2848,26.2848,526900.0
2015-04-07 15:55:00,26.9,26.91,26.86,26.86,591500.0,26.2945,26.3043,26.2555,26.2555,591500.0
2015-04-08 09:30:00,26.58,26.64,26.49,26.61,1067000.0,25.9818,26.0404,25.8938,26.0111,1067000.0
2015-04-08 09:35:00,26.61,26.75,26.6,26.7,882100.0,26.0111,26.1479,26.0013,26.0991,882100.0
2015-04-08 09:40:00,26.71,26.8,26.63,26.8,501900.0,26.1088,26.1968,26.0306,26.1968,501900.0
2015-04-08 09:45:00,26.8,26.93,26.75,26.89,416000.0,26.1968,26.3239,26.1479,26.2848,416000.0
2015-04-08 09:50:00,26.9,26.96,26.87,26.95,389400.0,26.2945,26.3532,26.2652,26.3434,389400.0
2015-04-08 09:55:00,26.95,27.15,26.95,27.09,558000.0,26.3434,26.5389,26.3434,26.4803,558000.0
2015-04-08 10:00:00,27.09,27.15,27.08,27.15,621000.0,26.4803,26.5389,26.4705,26.5389,621000.0
2015-04-08 10:05:00,27.15,27.34,27.15,27.33,912300.0,26.5389,26.7246,26.5389,26.7149,912300.0
2015-04-08 10:10:00,27.32,27.36,27.21,27.27,769800.0,26.7051,26.7442,26.5976,26.6562,769800.0
2015-04-08 10:15:00,27.26,27.28,27.18,27.18,334800.0,26.6464,26.666,26.5682,26.5682,334800.0
2015-04-08 10:20:00,27.18,27.27,27.1,27.15,424200.0,26.5682,26.6562,26.49,26.5389,424200.0
2015-04-08 10:25:00,27.15,27.17,27.03,27.12,488500.0,26.5389,26.5585,26.4216,26.5096,488500.0
2015-04-08 10:30:00,27.11,27.14,27.06,27.08,146600.0,26.4998,26.5291,26.4509,26.4705,146600.0
2015-04-08 10:35:00,27.08,27.09,26.98,27.0,239500.0,26.4705,26.4803,26.3727,26.3923,239500.0
2015-04-08 10:40:00,27.0,27.02,26.92,26.97,316700.0,26.3923,26.4118,26.3141,26.363,316700.0
2015-04-08 10:45:00,26.97,27.04,26.94,27.01,144200.0,26.363,26.4314,26.3336,26.4021,144200.0
2015-04-08 10:50:00,27.01,27.02,26.94,26.95,260900.0,26.4021,26.4118,26.3336,26.3434,260900.0
2015-04-08 10:55:00,26.96,27.07,26.95,27.05,181000.0,26.3532,26.4607,26.3434,26.4412,181000.0
2015-04-08 11:00:00,27.04,27.05,26.98,27.04,279300.0,26.4314,26.4412,26.3727,26.4314,279300.0
2015-04-08 11:05:00,27.04,27.06,26.98,27.04,121300.0,26.4314,26.4509,26.3727,26.4314,121300.0
2015-04-08 11:10:00,27.05,27.11,27.02,27.1,175200.0,26.4412,26.4998,26.4118,26.49,175200.0
2015-04-08 11:15:00,27.11,27.18,27.1,27.17,164400.0,26.4998,26.5682,26.49,26.5585,164400.0
2015-04-08 11:20:00,27.17,27.18,27.07,27.08,92800.0,26.5585,26.5682,26.4607,26.4705,92800.0
2015-04-08 11:25:00,27.08,27.13,27.06,27.11,162300.0,26.4705,26.5194,26.4509,26.4998,162300.0
2015-04-08 11:30:00,27.12,27.15,27.11,27.13,105300.0,26.5096,26.5389,26.4998,26.5194,105300.0
2015-04-08 11:35:00,27.14,27.16,27.11,27.12,225100.0,26.5291,26.5487,26.4998,26.5096,225100.0
2015-04-08 11:40:00,27.12,27.15,27.1,27.14,102600.0,26.5096,26.5389,26.49,26.5291,102600.0
2015-04-08 11:45:00,27.15,27.21,27.15,27.21,146600.0,26.5389,26.5976,26.5389,26.5976,146600.0
2015-04-08 11:50:00,27.21,27.22,27.13,27.14,87000.0,26.5976,26.6073,26.5194,26.5291,87000.0
2015-04-08 11:55:00,27.14,27.2,27.13,27.2,85500.0,26.5291,26.5878,26.5194,26.5878,85500.0
2015-04-08 12:00:00,27.2,27.22,27.18,27.19,88200.0,26.5878,26.6073,26.5682,26.578,88200.0
2015-04-08 12:05:00,27.2,27.21,27.15,27.18,73100.0,26.5878,26.5976,26.5389,26.5682,73100.0
2015-04-08 12:10:00,27.19,27.23,27.18,27.21,110300.0,26.578,26.6171,26.5682,26.5976,110300.0
2015-04-08 12:15:00,27.21,27.22,27.16,27.19,144800.0,26.5976,26.6073,26.5487,26.578,144800.0
2015-04-08 12:20:00,27.19,27.19,27.12,27.14,80500.0,26.578,26.578,26.5096,26.5291,80500.0
2015-04-08 12:25:00,27.14,27.18,27.13,27.18,50600.0,26.5291,26.5682,26.5194,26.5682,50600.0
2015-04-08 12:30:00,27.18,27.22,27.16,27.21,134700.0,26.5682,26.6073,26.5487,26.5976,134700.0
2015-04-08 12:35:00,27.22,27.24,27.18,27.22,112800.0,26.6073,26.6269,26.5682,26.6073,112800.0
2015-04-08 12:40:00,27.21,27.26,27.2,27.22,110400.0,26.5976,26.6464,26.5878,26.6073,110400.0
2015-04-08 12:45:00,27.21,27.23,27.18,27.21,162200.0,26.5976,26.6171,26.5682,26.5976,162200.0
2015-04-08 12:50:00,27.21,27.23,27.17,27.19,72400.0,26.5976,26.6171,26.5585,26.578,72400.0
2015-04-08 12:55:00,27.19,27.23,27.17,27.21,109700.0,26.578,26.6171,26.5585,26.5976,109700.0
2015-04-08 13:00:00,27.22,27.24,27.17,27.18,158400.0,26.6073,26.6269,26.5585,26.5682,158400.0
2015-04-08 13:05:00,27.19,27.2,27.15,27.19,127900.0,26.578,26.5878,26.5389,26.578,127900.0
2015-04-08 13:10:00,27.19,27.24,27.18,27.21,152800.0,26.578,26.6269,26.5682,26.5976,152800.0
2015-04-08 13:15:00,27.21,27.24,27.19,27.21,156400.0,26.5976,26.6269,26.578,26.5976,156400.0
2015-04-08 13:20:00,27.21,27.23,27.18,27.19,80400.0,26.5976,26.6171,26.5682,26.578,80400.0
2015-04-08 13:25:00,27.2,27.25,27.19,27.23,163100.0,26.5878,26.6367,26.578,26.6171,163100.0
2015-04-08 13:30:00,27.23,27.27,27.22,27.24,134700.0,26.6171,26.6562,26.6073,26.6269,134700.0
2015-04-08 13:35:00,27.25,27.26,27.21,27.24,73100.0,26.6367,26.6464,26.5976,26.6269,73100.0
2015-04-08 13:40:00,27.24,27.26,27.22,27.24,85900.0,26.6269,26.6464,26.6073,26.6269,85900.0
2015-04-08 13:45:00,27.24,27.27,27.21,27.24,111300.0,26.6269,26.6562,26.5976,26.6269,111300.0
2015-04-08 13:50:00,27.24,27.26,27.21,27.26,119500.0,26.6269,26.6464,26.5976,26.6464,119500.0
2015-04-08 13:55:00,27.25,27.26,27.19,27.19,110700.0,26.6367,26.6464,26.578,26.578,110700.0
2015-04-08 14:00:00,27.19,27.21,27.12,27.19,213300.0,26.578,26.5976,26.5096,26.578,213300.0
2015-04-08 14:05:00,27.19,27.2,27.04,27.07,199700.0,26.578,26.5878,26.4314,26.4607,199700.0
2015-04-08 14:10:00,27.06,27.27,27.05,27.25,285800.0,26.4509,26.6562,26.4412,26.6367,285800.0
2015-04-08 14:15:00,27.25,27.27,27.19,27.22,332000.0,26.6367,26.6562,26.578,26.6073,332000.0
2015-04-08 14:20:00,27.22,27.3,27.2,27.23,223800.0,26.6073,26.6855,26.5878,26.6171,223800.0
2015-04-08 14:25:00,27.24,27.27,27.22,27.25,150300.0,26.6269,26.6562,26.6073,26.6367,150300.0
2015-04-08 14:30:00,27.25,27.25,27.2,27.25,115300.0,26.6367,26.6367,26.5878,26.6367,115300.0
2015-04-08 14:35:00,27.26,27.26,27.2,27.22,115300.0,26.6464,26.6464,26.5878,26.6073,115300.0
2015-04-08 14:40:00,27.23,27.24,27.19,27.23,123600.0,26.6171,26.6269,26.578,26.6171,123600.0
2015-04-08 14:45:00,27.24,27.26,27.2,27.22,183200.0,26.6269,26.6464,26.5878,26.6073,183200.0
2015-04-08 14:50:00,27.22,27.23,27.1,27.1,178000.0,26.6073,26.6171,26.49,26.49,178000.0
2015-04-08 14:55:00,27.11,27.17,27.09,27.17,133900.0,26.4998,26.5585,26.4803,26.5585,133900.0
2015-04-08 15:00:00,27.18,27.22,27.16,27.2,136400.0,26.5682,26.6073,26.5487,26.5878,136400.0
2015-04-08 15:05:00,27.2,27.21,27.18,27.19,84200.0,26.5878,26.5976,26.5682,26.578,84200.0
2015-04-08 15:10:00,27.18,27.22,27.14,27.16,150800.0,26.5682,26.6073,26.5291,26.5487,150800.0
2015-04-08 15:15:00,27.16,27.21,27.15,27.17,128100.0,26.5487,26.5976,26.5389,26.5585,128100.0
2015-04-08 15:20:00,27.17,27.18,27.13,27.13,107600.0,26.5585,26.5682,26.5194,26.5194,107600.0
2015-04-08 15:25:00,27.13,27.14,27.09,27.09,310300.0,26.5194,26.5291,26.4803,26.4803,310300.0
2015-04-08 15:30:00,27.09,27.12,27.07,27.12,205700.0,26.4803,26.5096,26.4607,26.5096,205700.0
2015-04-08 15:35:00,27.12,27.16,27.09,27.14,190800.0,26.5096,26.5487,26.4803,26.5291,190800.0
2015-04-08 15:40:00,27.15,27.19,27.13,27.18,309600.0,26.5389,26.578,26.5194,26.5682,309600.0
2015-04-08 15:45:00,27.17,27.19,27.11,27.14,313100.0,26.5585,26.578,26.4998,26.5291,313100.0
2015-04-08 15:50:00,27.14,27.18,27.13,27.14,405100.0,26.5291,26.5682,26.5194,26.5291,405100.0
2015-04-08 15:55:00,27.14,27.15,27.13,27.13,484200.0,26.5291,26.5389,26.5194,26.5194,484200.0
2015-04-09 09:30:00,27.07,27.24,27.01,27.2,427100.0,26.4607,26.6269,26.4021,26.5878,427100.0
2015-04-09 09:35:00,27.2,27.26,27.15,27.23,351000.0,26.5878,26.6464,26.5389,26.6171,351000.0
2015-04-09 09:40:00,27.23,27.29,27.2,27.26,269400.0,26.6171,26.6758,26.5878,26.6464,269400.0
2015-04-09 09:45:00,27.27,27.31,27.24,27.27,151000.0,26.6562,26.6953,26.6269,26.6562,151000.0
2015-04-09 09:50:00,27.26,27.27,27.17,27.22,216700.0,26.6464,26.6562,26.5585,26.6073,216700.0
2015-04-09 09:55:00,27.23,27.31,27.2,27.28,157700.0,26.6171,26.6953,26.5878,26.666,157700.0
2015-04-09 10:00:00,27.28,27.33,27.23,27.27,136500.0,26.666,26.7149,26.6171,26.6562,136500.0
2015-04-09 10:05:00,27.26,27.28,27.16,27.27,213200.0,26.6464,26.666,26.5487,26.6562,213200.0
2015-04-09 10:10:00,27.27,27.36,27.17,27.35,246100.0,26.6562,26.7442,26.5585,26.7344,246100.0
2015-04-09 10:15:00,27.35,27.41,27.3,27.35,490900.0,26.7344,26.7931,26.6855,26.7344,490900.0
2015-04-09 10:20:00,27.34,27.38,27.24,27.31,179000.0,26.7246,26.7637,26.6269,26.6953,179000.0
2015-04-09 10:25:00,27.32,27.37,27.3,27.35,134100.0,26.7051,26.754,26.6855,26.7344,134100.0
2015-04-09 10:30:00,27.35,27.39,27.32,27.34,144500.0,26.7344,26.7735,26.7051,26.7246,144500.0
2015-04-09 10:35:00,27.33,27.34,27.24,27.26,127100.0,26.7149,26.7246,26.6269,26.6464,127100.0
2015-04-09 10:40:00,27.25,27.3,27.24,27.3,202700.0,26.6367,26.6855,26.6269,26.6855,202700.0
2015-04-09 10:45:00,27.29,27.31,27.24,27.27,290500.0,26.6758,26.6953,26.6269,26.6562,290500.0
2015-04-09 10:50:00,27.27,27.3,27.23,27.26,203100.0,26.6562,26.6855,26.6171,26.6464,203100.0
2015-04-09 10:55:00,27.25,27.28,27.22,27.25,126700.0,26.6367,26.666,26.6073,26.6367,126700.0
2015-04-09 11:00:00,27.25,27.29,27.23,27.28,175300.0,26.6367,26.6758,26.6171,26.666,175300.0
2015-04-09 11:05:00,27.28,27.32,27.27,27.3,146500.0,26.666,26.7051,26.6562,26.6855,146500.0
2015-04-09 11:10:00,27.3,27.32,27.25,27.27,97500.0,26.6855,26.7051,26.6367,26.6562,97500.0
2015-04-09 11:15:00,27.27,27.27,27.16,27.19,343400.0,26.6562,26.6562,26.5487,26.578,343400.0
2015-04-09 11:20:00,27.19,27.19,27.12,27.17,175400.0,26.578,26.578,26.5096,26.5585,175400.0
2015-04-09 11:25:00,27.17,27.2,27.15,27.19,123800.0,26.5585,26.5878,26.5389,26.578,123800.0
2015-04-09 11:30:00,27.19,27.25,27.18,27.22,189700.0,26.578,26.6367,26.5682,26.6073,189700.0
2015-04-09 11:35:00,27.23,27.23,27.17,27.19,126400.0,26.6171,26.6171,26.5585,26.578,126400.0
2015-04-09 11:40:00,27.2,27.31,27.16,27.3,377300.0,26.5878,26.6953,26.5487,26.6855,377300.0
2015-04-09 11:45:00,27.3,27.36,27.28,27.29,178700.0,26.6855,26.7442,26.666,26.6758,178700.0
2015-04-09 11:50:00,27.29,27.31,27.26,27.27,114500.0,26.6758,26.6953,26.6464,26.6562,114500.0
2015-04-09 11:55:00,27.27,27.32,27.27,27.31,77000.0,26.6562,26.7051,26.6562,26.6953,77000.0
2015-04-09 12:00:00,27.31,27.33,27.29,27.33,61100.0,26.6953,26.7149,26.6758,26.7149,61100.0
2015-04-09 12:05:00,27.32,27.33,27.31,27.32,70000.0,26.7051,26.7149,26.6953,26.7051,70000.0
2015-04-09 12:10:00,27.32,27.34,27.31,27.32,84800.0,26.7051,26.7246,26.6953,26.7051,84800.0
2015-04-09 12:15:00,27.33,27.36,27.32,27.35,123000.0,26.7149,26.7442,26.7051,26.7344,123000.0
2015-04-09 12:20:00,27.35,27.45,27.35,27.45,288700.0,26.7344,26.8322,26.7344,26.8322,288700.0
2015-04-09 12:25:00,27.45,27.47,27.42,27.45,238200.0,26.8322,26.8517,26.8028,26.8322,238200.0
2015-04-09 12:30:00,27.45,27.45,27.39,27.39,163700.0,26.8322,26.8322,26.7735,26.7735,163700.0
2015-04-09 12:35:00,27.38,27.44,27.38,27.4,54900.0,26.7637,26.8224,26.7637,26.7833,54900.0
2015-04-09 12:40:00,27.41,27.43,27.38,27.41,89000.0,26.7931,26.8126,26.7637,26.7931,89000.0
2015-04-09 12:45:00,27.42,27.43,27.39,27.39,85500.0,26.8028,26.8126,26.7735,26.7735,85500.0
2015-04-09 12:50:00,27.39,27.42,27.38,27.42,65600.0,26.7735,26.8028,26.7637,26.8028,65600.0
2015-04-09 12:55:00,27.43,27.43,27.4,27.42,93400.0,26.8126,26.8126,26.7833,26.8028,93400.0
2015-04-09 13:00:00,27.41,27.43,27.38,27.39,127100.0,26.7931,26.8126,26.7637,26.7735,127100.0
2015-04-09 13:05:00,27.4,27.43,27.39,27.4,108400.0,26.7833,26.8126,26.7735,26.7833,108400.0
2015-04-09 13:10:00,27.41,27.46,27.4,27.43,161300.0,26.7931,26.8419,26.7833,26.8126,161300.0
2015-04-09 13:15:00,27.43,27.49,27.43,27.48,134700.0,26.8126,26.8713,26.8126,26.8615,134700.0
2015-04-09 13:20:00,27.47,27.5,27.46,27.49,148100.0,26.8517,26.881,26.8419,26.8713,148100.0
2015-04-09 13:25:00,27.49,27.5,27.47,27.48,103600.0,26.8713,26.881,26.8517,26.8615,103600.0
2015-04-09 13:30:00,27.49,27.49,27.46,27.49,119300.0,26.8713,26.8713,26.8419,26.8713,119300.0
2015-04-09 13:35:00,27.49,27.5,27.45,27.47,132100.0,26.8713,26.881,26.8322,26.8517,132100.0
2015-04-09 13:40:00,27.46,27.49,27.45,27.49,123000.0,26.8419,26.8713,26.8322,26.8713,123000.0
2015-04-09 13:45:00,27.49,27.53,27.48,27.53,557000.0,26.8713,26.9104,26.8615,26.9104,557000.0
2015-04-09 13:50:00,27.53,27.63,27.52,27.56,357100.0,26.9104,27.0081,26.9006,26.9397,357100.0
2015-04-09 13:55:00,27.57,27.64,27.57,27.64,250100.0,26.9495,27.0179,26.9495,27.0179,250100.0
2015-04-09 14:00:00,27.64,27.67,27.62,27.64,193000.0,27.0179,27.0472,26.9983,27.0179,193000.0
2015-04-09 14:05:00,27.64,27.67,27.61,27.65,205600.0,27.0179,27.0472,26.9886,27.0277,205600.0
2015-04-09 14:10:00,27.65,27.66,27.6,27.62,88600.0,27.0277,27.0374,26.9788,26.9983,88600.0
2015-04-09 14:15:00,27.62,27.63,27.59,27.62,134100.0,26.9983,27.0081,26.969,26.9983,134100.0
2015-04-09 14:20:00,27.61,27.62,27.59,27.62,104100.0,26.9886,26.9983,26.969,26.9983,104100.0
2015-04-09 14:25:00,27.62,27.63,27.6,27.62,72900.0,26.9983,27.0081,26.9788,26.9983,72900.0
2015-04-09 14:30:00,27.61,27.63,27.6,27.61,162800.0,26.9886,27.0081,26.9788,26.9886,162800.0
2015-04-09 14:35:00,27.61,27.66,27.6,27.64,192800.0,26.9886,27.0374,26.9788,27.0179,192800.0
2015-04-09 14:40:00,27.64,27.67,27.63,27.65,179700.0,27.0179,27.0472,27.0081,27.0277,179700.0
2015-04-09 14:45:00,27.65,27.65,27.62,27.64,95000.0,27.0277,27.0277,26.9983,27.0179,95000.0
2015-04-09 14:50:00,27.64,27.65,27.63,27.64,132100.0,27.0179,27.0277,27.0081,27.0179,132100.0
2015-04-09 14:55:00,27.64,27.67,27.62,27.66,418600.0,27.0179,27.0472,26.9983,27.0374,418600.0
2015-04-09 15:00:00,27.66,27.71,27.65,27.7,305800.0,27.0374,27.0863,27.0277,27.0765,305800.0
2015-04-09 15:05:00,27.71,27.72,27.67,27.68,235600.0,27.0863,27.0961,27.0472,27.057,235600.0
2015-04-09 15:10:00,27.69,27.8,27.67,27.77,392000.0,27.0668,27.1743,27.0472,27.145,392000.0
2015-04-09 15:15:00,27.78,27.78,27.73,27.75,167100.0,27.1547,27.1547,27.1059,27.1254,167100.0
2015-04-09 15:20:00,27.75,27.8,27.73,27.79,205200.0,27.1254,27.1743,27.1059,27.1645,205200.0
2015-04-09 15:25:00,27.78,27.81,27.77,27.8,284000.0,27.1547,27.1841,27.145,27.1743,284000.0
2015-04-09 15:30:00,27.81,27.81,27.76,27.77,204400.0,27.1841,27.1841,27.1352,27.145,204400.0
2015-04-09 15:35:00,27.78,27.79,27.75,27.77,151500.0,27.1547,27.1645,27.1254,27.145,151500.0
2015-04-09 15:40:00,27.77,27.8,27.76,27.78,208700.0,27.145,27.1743,27.1352,27.1547,208700.0
2015-04-09 15:45:00,27.77,27.81,27.75,27.8,434600.0,27.145,27.1841,27.1254,27.1743,434600.0
2015-04-09 15:50:00,27.79,27.85,27.76,27.83,531200.0,27.1645,27.2232,27.1352,27.2036,531200.0
2015-04-09 15:55:00,27.83,27.86,27.8,27.81,769100.0,27.2036,27.2329,27.1743,27.1841,769100.0
2015-04-10 09:30:00,27.8,28.0,27.8,27.95,575900.0,27.1743,27.3698,27.1743,27.3209,575900.0
2015-04-10 09:35:00,27.96,28.02,27.81,27.93,623400.0,27.3307,27.3893,27.1841,27.3014,623400.0
2015-04-10 09:40:00,27.93,28.02,27.85,27.99,417700.0,27.3014,27.3893,27.2232,27.36,417700.0
2015-04-10 09:45:00,27.99,28.0,27.93,27.99,320300.0,27.36,27.3698,27.3014,27.36,320300.0
2015-04-10 09:50:00,28.0,28.14,27.98,28.12,774400.0,27.3698,27.5066,27.3502,27.4871,774400.0
2015-04-10 09:55:00,28.12,28.12,27.93,27.94,754300.0,27.4871,27.4871,27.3014,27.3111,754300.0
2015-04-10 10:00:00,27.93,28.0,27.93,28.0,288800.0,27.3014,27.3698,27.3014,27.3698,288800.0
2015-04-10 10:05:00,28.0,28.0,27.98,28.0,250800.0,27.3698,27.3698,27.3502,27.3698,250800.0
2015-04-10 10:10:00,28.0,28.0,27.96,27.99,385300.0,27.3698,27.3698,27.3307,27.36,385300.0
2015-04-10 10:15:00,27.99,28.04,27.98,28.03,257100.0,27.36,27.4089,27.3502,27.3991,257100.0
2015-04-10 10:20:00,28.04,28.09,28.0,28.03,351100.0,27.4089,27.4578,27.3698,27.3991,351100.0
2015-04-10 10:25:00,28.02,28.11,28.01,28.1,387100.0,27.3893,27.4773,27.3796,27.4675,387100.0
2015-04-10 10:30:00,28.1,28.17,28.08,28.13,419900.0,27.4675,27.536,27.448,27.4969,419900.0
2015-04-10 10:35:00,28.13,28.17,28.09,28.1,411000.0,27.4969,27.536,27.4578,27.4675,411000.0
2015-04-10 10:40:00,28.1,28.11,28.05,28.06,224200.0,27.4675,27.4773,27.4187,27.4284,224200.0
2015-04-10 10:45:00,28.06,28.07,28.01,28.02,211600.0,27.4284,27.4382,27.3796,27.3893,211600.0
2015-04-10 10:50:00,28.02,28.04,28.01,28.02,196600.0,27.3893,27.4089,27.3796,27.3893,196600.0
2015-04-10 10:55:00,28.02,28.03,28.0,28.02,231500.0,27.3893,27.3991,27.3698,27.3893,231500.0
2015-04-10 11:00:00,28.01,28.06,28.0,28.02,141200.0,27.3796,27.4284,27.3698,27.3893,141200.0
2015-04-10 11:05:00,28.02,28.03,28.0,28.0,107800.0,27.3893,27.3991,27.3698,27.3698,107800.0
2015-04-10 11:10:00,28.0,28.01,27.95,27.98,420200.0,27.3698,27.3796,27.3209,27.3502,420200.0
2015-04-10 11:15:00,27.97,28.0,27.97,27.98,175400.0,27.3405,27.3698,27.3405,27.3502,175400.0
2015-04-10 11:20:00,27.98,28.01,27.95,28.0,165300.0,27.3502,27.3796,27.3209,27.3698,165300.0
2015-04-10 11:25:00,28.0,28.01,27.98,28.0,144000.0,27.3698,27.3796,27.3502,27.3698,144000.0
2015-04-10 11:30:00,28.0,28.01,27.97,27.98,100800.0,27.3698,27.3796,27.3405,27.3502,100800.0
2015-04-10 11:35:00,27.98,27.99,27.95,27.95,92000.0,27.3502,27.36,27.3209,27.3209,92000.0
2015-04-10 11:40:00,27.95,27.96,27.91,27.91,126200.0,27.3209,27.3307,27.2818,27.2818,126200.0
2015-04-10 11:45:00,27.91,27.92,27.84,27.84,308700.0,27.2818,27.2916,27.2134,27.2134,308700.0
2015-04-10 11:50:00,27.84,27.88,27.84,27.88,190600.0,27.2134,27.2525,27.2134,27.2525,190600.0
2015-04-10 11:55:00,27.87,27.88,27.84,27.85,197100.0,27.2427,27.2525,27.2134,27.2232,197100.0
2015-04-10 12:00:00,27.85,27.86,27.82,27.84,153000.0,27.2232,27.2329,27.1938,27.2134,153000.0
2015-04-10 12:05:00,27.83,27.84,27.8,27.8,190800.0,27.2036,27.2134,27.1743,27.1743,190800.0
2015-04-10 12:10:00,27.8,27.84,27.8,27.84,169600.0,27.1743,27.2134,27.1743,27.2134,169600.0
2015-04-10 12:15:00,27.83,27.84,27.81,27.84,142200.0,27.2036,27.2134,27.1841,27.2134,142200.0
2015-04-10 12:20:00,27.84,27.9,27.83,27.9,126000.0,27.2134,27.272,27.2036,27.272,126000.0
2015-04-10 12:25:00,27.9,27.96,27.89,27.96,139300.0,27.272,27.3307,27.2623,27.3307,139300.0
2015-04-10 12:30:00,27.95,28.0,27.95,27.97,231800.0,27.3209,27.3698,27.3209,27.3405,231800.0
2015-04-10 12:35:00,27.97,27.97,27.93,27.96,117200.0,27.3405,27.3405,27.3014,27.3307,117200.0
2015-04-10 12:40:00,27.95,27.96,27.9,27.9,120500.0,27.3209,27.3307,27.272,27.272,120500.0
2015-04-10 12:45:00,27.9,27.96,27.89,27.92,168300.0,27.272,27.3307,27.2623,27.2916,168300.0
2015-04-10 12:50:00,27.92,27.93,27.88,27.88,62200.0,27.2916,27.3014,27.2525,27.2525,62200.0
2015-04-10 12:55:00,27.88,27.92,27.86,27.91,86900.0,27.2525,27.2916,27.2329,27.2818,86900.0
2015-04-10 13:00:00,27.91,27.92,27.89,27.9,52900.0,27.2818,27.2916,27.2623,27.272,52900.0
2015-04-10 13:05:00,27.89,27.93,27.89,27.89,95200.0,27.2623,27.3014,27.2623,27.2623,95200.0
2015-04-10 13:10:00,27.89,27.97,27.89,27.97,137600.0,27.2623,27.3405,27.2623,27.3405,137600.0
2015-04-10 13:15:00,27.97,27.97,27.93,27.93,130600.0,27.3405,27.3405,27.3014,27.3014,130600.0
2015-04-10 13:20:00,27.93,27.95,27.9,27.95,94100.0,27.3014,27.3209,27.272,27.3209,94100.0
2015-04-10 13:25:00,27.94,27.96,27.92,27.93,152700.0,27.3111,27.3307,27.2916,27.3014,152700.0
2015-04-10 13:30:00,27.93,27.94,27.92,27.93,35500.0,27.3014,27.3111,27.2916,27.3014,35500.0
2015-04-10 13:35:00,27.92,27.94,27.92,27.92,62000.0,27.2916,27.3111,27.2916,27.2916,62000.0
2015-04-10 13:40:00,27.92,27.94,27.9,27.94,86500.0,27.2916,27.3111,27.272,27.3111,86500.0
2015-04-10 13:45:00,27.94,27.97,27.92,27.96,133000.0,27.3111,27.3405,27.2916,27.3307,133000.0
2015-04-10 13:50:00,27.96,27.97,27.95,27.96,50900.0,27.3307,27.3405,27.3209,27.3307,50900.0
2015-04-10 13:55:00,27.96,28.02,27.96,28.02,154900.0,27.3307,27.3893,27.3307,27.3893,154900.0
2015-04-10 14:00:00,28.01,28.02,27.98,27.99,123200.0,27.3796,27.3893,27.3502,27.36,123200.0
2015-04-10 14:05:00,27.99,28.0,27.98,27.99,77100.0,27.36,27.3698,27.3502,27.36,77100.0
2015-04-10 14:10:00,27.99,28.0,27.97,28.0,125700.0,27.36,27.3698,27.3405,27.3698,125700.0
2015-04-10 14:15:00,28.0,28.01,27.97,28.0,171000.0,27.3698,27.3796,27.3405,27.3698,171000.0
2015-04-10 14:20:00,28.0,28.01,27.98,27.99,190600.0,27.3698,27.3796,27.3502,27.36,190600.0
2015-04-10 14:25:00,28.0,28.01,27.99,27.99,79900.0,27.3698,27.3796,27.36,27.36,79900.0
2015-04-10 14:30:00,27.99,28.01,27.98,28.0,96700.0,27.36,27.3796,27.3502,27.3698,96700.0
2015-04-10 14:35:00,27.99,28.0,27.98,27.98,71600.0,27.36,27.3698,27.3502,27.3502,71600.0
2015-04-10 14:40:00,27.99,28.01,27.97,28.01,101700.0,27.36,27.3796,27.3405,27.3796,101700.0
2015-04-10 14:45:00,28.01,28.02,27.99,28.01,110200.0,27.3796,27.3893,27.36,27.3796,110200.0
2015-04-10 14:50:00,28.01,28.02,27.99,28.01,118000.0,27.3796,27.3893,27.36,27.3796,118000.0
2015-04-10 14:55:00,28.02,28.04,28.01,28.02,130100.0,27.3893,27.4089,27.3796,27.3893,130100.0
2015-04-10 15:00:00,28.02,28.03,28.01,28.01,121900.0,27.3893,27.3991,27.3796,27.3796,121900.0
2015-04-10 15:05:00,28.02,28.04,28.01,28.04,138600.0,27.3893,27.4089,27.3796,27.4089,138600.0
2015-04-10 15:10:00,28.03,28.06,28.03,28.05,176700.0,27.3991,27.4284,27.3991,27.4187,176700.0
2015-04-10 15:15:00,28.06,28.06,28.04,28.05,185100.0,27.4284,27.4284,27.4089,27.4187,185100.0
2015-04-10 15:20:00,28.04,28.05,28.04,28.05,212000.0,27.4089,27.4187,27.4089,27.4187,212000.0
2015-04-10 15:25:00,28.05,28.06,28.03,28.06,171800.0,27.4187,27.4284,27.3991,27.4284,171800.0
2015-04-10 15:30:00,28.06,28.08,28.04,28.07,348500.0,27.4284,27.448,27.4089,27.4382,348500.0
2015-04-10 15:35:00,28.07,28.08,28.05,28.06,340500.0,27.4382,27.448,27.4187,27.4284,340500.0
2015-04-10 15:40:00,28.07,28.08,28.05,28.07,306200.0,27.4382,27.448,27.4187,27.4382,306200.0
2015-04-10 15:45:00,28.07,28.08,28.06,28.07,259600.0,27.4382,27.448,27.4284,27.4382,259600.0
2015-04-10 15:50:00,28.05,28.07,27.98,28.05,948000.0,27.4187,27.4382,27.3502,27.4187,948000.0
2015-04-10 15:55:00,28.05,28.05,28.02,28.02,854100.0,27.4187,27.4187,27.3893,27.3893,854100.0
2015-04-13 09:30:00,28.02,28.05,27.91,28.0,410200.0,27.3893,27.4187,27.2818,27.3698,410200.0
2015-04-13 09:35:00,28.0,28.04,27.92,28.03,255500.0,27.3698,27.4089,27.2916,27.3991,255500.0
2015-04-13 09:40:00,28.03,28.07,28.01,28.06,256000.0,27.3991,27.4382,27.3796,27.4284,256000.0
2015-04-13 09:45:00,28.06,28.1,27.98,27.99,265400.0,27.4284,27.4675,27.3502,27.36,265400.0
2015-04-13 09:50:00,27.99,28.04,27.98,28.03,195100.0,27.36,27.4089,27.3502,27.3991,195100.0
2015-04-13 09:55:00,28.03,28.1,28.01,28.09,141100.0,27.3991,27.4675,27.3796,27.4578,141100.0
2015-04-13 10:00:00,28.08,28.09,28.0,28.01,89600.0,27.448,27.4578,27.3698,27.3796,89600.0
2015-04-13 10:05:00,28.01,28.08,27.99,28.02,133900.0,27.3796,27.448,27.36,27.3893,133900.0
2015-04-13 10:10:00,28.01,28.05,27.99,28.04,123600.0,27.3796,27.4187,27.36,27.4089,123600.0
2015-04-13 10:15:00,28.04,28.07,28.04,28.07,79600.0,27.4089,27.4382,27.4089,27.4382,79600.0
2015-04-13 10:20:00,28.07,28.1,28.05,28.1,362400.0,27.4382,27.4675,27.4187,27.4675,362400.0
2015-04-13 10:25:00,28.1,28.1,28.06,28.06,113300.0,27.4675,27.4675,27.4284,27.4284,113300.0
2015-04-13 10:30:00,28.05,28.06,27.98,28.0,233500.0,27.4187,27.4284,27.3502,27.3698,233500.0
2015-04-13 10:35:00,28.0,28.03,27.96,28.02,132400.0,27.3698,27.3991,27.3307,27.3893,132400.0
2015-04-13 10:40:00,28.02,28.02,27.95,27.96,95400.0,27.3893,27.3893,27.3209,27.3307,95400.0
2015-04-13 10:45:00,27.97,27.97,27.92,27.92,146000.0,27.3405,27.3405,27.2916,27.2916,146000.0
2015-04-13 10:50:00,27.93,27.96,27.92,27.96,154100.0,27.3014,27.3307,27.2916,27.3307,154100.0
2015-04-13 10:55:00,27.96,28.01,27.95,28.0,97600.0,27.3307,27.3796,27.3209,27.3698,97600.0
2015-04-13 11:00:00,28.0,28.01,27.98,27.98,78200.0,27.3698,27.3796,27.3502,27.3502,78200.0
2015-04-13 11:05:00,27.98,28.03,27.98,28.02,100700.0,27.3502,27.3991,27.3502,27.3893,100700.0
2015-04-13 11:10:00,28.02,28.07,27.98,28.06,121800.0,27.3893,27.4382,27.3502,27.4284,121800.0
2015-04-13 11:15:00,28.07,28.13,28.05,28.12,273100.0,27.4382,27.4969,27.4187,27.4871,273100.0
2015-04-13 11:20:00,28.11,28.11,28.06,28.08,110300.0,27.4773,27.4773,27.4284,27.448,110300.0
2015-04-13 11:25:00,28.07,28.1,28.04,28.05,112000.0,27.4382,27.4675,27.4089,27.4187,112000.0
2015-04-13 11:30:00,28.05,28.14,28.05,28.13,151000.0,27.4187,27.5066,27.4187,27.4969,151000.0
2015-04-13 11:35:00,28.14,28.15,28.12,28.12,107100.0,27.5066,27.5164,27.4871,27.4871,107100.0
2015-04-13 11:40:00,28.12,28.14,28.08,28.1,104500.0,27.4871,27.5066,27.448,27.4675,104500.0
2015-04-13 11:45:00,28.11,28.13,28.1,28.11,118700.0,27.4773,27.4969,27.4675,27.4773,118700.0
2015-04-13 11:50:00,28.1,28.11,28.05,28.06,99700.0,27.4675,27.4773,27.4187,27.4284,99700.0
2015-04-13 11:55:00,28.06,28.11,28.06,28.08,74800.0,27.4284,27.4773,27.4284,27.448,74800.0
2015-04-13 12:00:00,28.08,28.11,28.06,28.09,99100.0,27.448,27.4773,27.4284,27.4578,99100.0
2015-04-13 12:05:00,28.08,28.1,28.06,28.08,109100.0,27.448,27.4675,27.4284,27.448,109100.0
2015-04-13 12:10:00,28.09,28.09,28.0,28.03,101500.0,27.4578,27.4578,27.3698,27.3991,101500.0
2015-04-13 12:15:00,28.02,28.05,28.01,28.03,85800.0,27.3893,27.4187,27.3796,27.3991,85800.0
2015-04-13 12:20:00,28.03,28.06,28.01,28.04,87100.0,27.3991,27.4284,27.3796,27.4089,87100.0
2015-04-13 12:25:00,28.04,28.05,28.01,28.05,72200.0,27.4089,27.4187,27.3796,27.4187,72200.0
2015-04-13 12:30:00,28.05,28.09,28.03,28.09,96100.0,27.4187,27.4578,27.3991,27.4578,96100.0
2015-04-13 12:35:00,28.09,28.1,28.06,28.08,102300.0,27.4578,27.4675,27.4284,27.448,102300.0
2015-04-13 12:40:00,28.08,28.08,28.02,28.05,97600.0,27.448,27.448,27.3893,27.4187,97600.0
2015-04-13 12:45:00,28.05,28.06,28.01,28.01,73400.0,27.4187,27.4284,27.3796,27.3796,73400.0
2015-04-13 12:50:00,28.01,28.03,28.0,28.01,86800.0,27.3796,27.3991,27.3698,27.3796,86800.0
2015-04-13 12:55:00,28.01,28.03,27.98,28.0,101800.0,27.3796,27.3991,27.3502,27.3698,101800.0
2015-04-13 13:00:00,28.01,28.01,27.97,27.98,72900.0,27.3796,27.3796,27.3405,27.3502,72900.0
2015-04-13 13:05:00,27.98,27.98,27.94,27.96,90600.0,27.3502,27.3502,27.3111,27.3307,90600.0
2015-04-13 13:10:00,27.96,27.97,27.9,27.93,118200.0,27.3307,27.3405,27.272,27.3014,118200.0
2015-04-13 13:15:00,27.94,27.96,27.9,27.91,88300.0,27.3111,27.3307,27.272,27.2818,88300.0
2015-04-13 13:20:00,27.92,27.92,27.86,27.86,146100.0,27.2916,27.2916,27.2329,27.2329,146100.0
2015-04-13 13:25:00,27.87,27.88,27.85,27.86,87400.0,27.2427,27.2525,27.2232,27.2329,87400.0
2015-04-13 13:30:00,27.87,27.87,27.81,27.85,136900.0,27.2427,27.2427,27.1841,27.2232,136900.0
2015-04-13 13:35:00,27.86,27.88,27.84,27.86,90300.0,27.2329,27.2525,27.2134,27.2329,90300.0
2015-04-13 13:40:00,27.86,27.87,27.78,27.84,198400.0,27.2329,27.2427,27.1547,27.2134,198400.0
2015-04-13 13:45:00,27.84,27.86,27.81,27.82,111600.0,27.2134,27.2329,27.1841,27.1938,111600.0
2015-04-13 13:50:00,27.81,27.86,27.79,27.86,119900.0,27.1841,27.2329,27.1645,27.2329,119900.0
2015-04-13 13:55:00,27.86,27.89,27.85,27.88,91300.0,27.2329,27.2623,27.2232,27.2525,91300.0
2015-04-13 14:00:00,27.88,27.93,27.87,27.93,177400.0,27.2525,27.3014,27.2427,27.3014,177400.0
2015-04-13 14:05:00,27.93,27.95,27.92,27.93,69500.0,27.3014,27.3209,27.2916,27.3014,69500.0
2015-04-13 14:10:00,27.94,27.96,27.92,27.96,101900.0,27.3111,27.3307,27.2916,27.3307,101900.0
2015-04-13 14:15:00,27.96,27.96,27.88,27.9,331700.0,27.3307,27.3307,27.2525,27.272,331700.0
2015-04-13 14:20:00,27.9,27.92,27.88,27.92,122900.0,27.272,27.2916,27.2525,27.2916,122900.0
2015-04-13 14:25:00,27.92,27.94,27.91,27.93,55000.0,27.2916,27.3111,27.2818,27.3014,55000.0
2015-04-13 14:30:00,27.93,27.97,27.92,27.94,163300.0,27.3014,27.3405,27.2916,27.3111,163300.0
2015-04-13 14:35:00,27.94,27.98,27.93,27.98,78100.0,27.3111,27.3502,27.3014,27.3502,78100.0
2015-04-13 14:40:00,27.98,27.99,27.96,27.98,86800.0,27.3502,27.36,27.3307,27.3502,86800.0
2015-04-13 14:45:00,27.98,28.0,27.94,27.95,132800.0,27.3502,27.3698,27.3111,27.3209,132800.0
2015-04-13 14:50:00,27.95,27.97,27.92,27.95,134200.0,27.3209,27.3405,27.2916,27.3209,134200.0
2015-04-13 14:55:00,27.95,27.98,27.91,27.94,97600.0,27.3209,27.3502,27.2818,27.3111,97600.0
2015-04-13 15:00:00,27.95,27.96,27.92,27.96,112800.0,27.3209,27.3307,27.2916,27.3307,112800.0
2015-04-13 15:05:00,27.96,28.02,27.94,27.99,190200.0,27.3307,27.3893,27.3111,27.36,190200.0
2015-04-13 15:10:00,27.99,28.01,27.98,28.01,279500.0,27.36,27.3796,27.3502,27.3796,279500.0
2015-04-13 15:15:00,28.01,28.02,27.95,27.95,159500.0,27.3796,27.3893,27.3209,27.3209,159500.0
2015-04-13 15:20:00,27.95,27.97,27.93,27.95,94400.0,27.3209,27.3405,27.3014,27.3209,94400.0
2015-04-13 15:25:00,27.95,27.96,27.92,27.95,122900.0,27.3209,27.3307,27.2916,27.3209,122900.0
2015-04-13 15:30:00,27.95,27.96,27.92,27.94,123300.0,27.3209,27.3307,27.2916,27.3111,123300.0
2015-04-13 15:35:00,27.94,27.96,27.93,27.95,164400.0,27.3111,27.3307,27.3014,27.3209,164400.0
2015-04-13 15:40:00,27.95,27.98,27.92,27.96,267500.0,27.3209,27.3502,27.2916,27.3307,267500.0
2015-04-13 15:45:00,27.96,27.97,27.88,27.89,210700.0,27.3307,27.3405,27.2525,27.2623,210700.0
2015-04-13 15:50:00,27.88,27.89,27.84,27.88,478100.0,27.2525,27.2623,27.2134,27.2525,478100.0
2015-04-13 15:55:00,27.88,27.91,27.86,27.88,597800.0,27.2525,27.2818,27.2329,27.2525,597800.0
2015-04-14 09:30:00,27.73,27.9,27.72,27.89,385300.0,27.1059,27.272,27.0961,27.2623,385300.0
2015-04-14 09:35:00,27.89,27.9,27.81,27.87,290700.0,27.2623,27.272,27.1841,27.2427,290700.0
2015-04-14 09:40:00,27.88,27.9,27.62,27.65,332000.0,27.2525,27.272,26.9983,27.0277,332000.0
2015-04-14 09:45:00,27.65,27.67,27.53,27.64,320500.0,27.0277,27.0472,26.9104,27.0179,320500.0
2015-04-14 09:50:00,27.64,27.69,27.58,27.63,137900.0,27.0179,27.0668,26.9592,27.0081,137900.0
2015-04-14 09:55:00,27.63,27.68,27.54,27.62,264000.0,27.0081,27.057,26.9201,26.9983,264000.0
2015-04-14 10:00:00,27.61,27.62,27.44,27.49,426200.0,26.9886,26.9983,26.8224,26.8713,426200.0
2015-04-14 10:05:00,27.48,27.53,27.41,27.51,409000.0,26.8615,26.9104,26.7931,26.8908,409000.0
2015-04-14 10:10:00,27.51,27.61,27.47,27.59,408300.0,26.8908,26.9886,26.8517,26.969,408300.0
2015-04-14 10:15:00,27.58,27.64,27.54,27.56,178300.0,26.9592,27.0179,26.9201,26.9397,178300.0
2015-04-14 10:20:00,27.56,27.59,27.51,27.56,172000.0,26.9397,26.969,26.8908,26.9397,172000.0
2015-04-14 10:25:00,27.56,27.61,27.53,27.57,131400.0,26.9397,26.9886,26.9104,26.9495,131400.0
2015-04-14 10:30:00,27.57,27.58,27.5,27.53,141900.0,26.9495,26.9592,26.881,26.9104,141900.0
2015-04-14 10:35:00,27.53,27.58,27.48,27.58,163400.0,26.9104,26.9592,26.8615,26.9592,163400.0
2015-04-14 10:40:00,27.57,27.61,27.56,27.59,108800.0,26.9495,26.9886,26.9397,26.969,108800.0
2015-04-14 10:45:00,27.59,27.62,27.55,27.61,74000.0,26.969,26.9983,26.9299,26.9886,74000.0
2015-04-14 10:50:00,27.61,27.65,27.57,27.59,139200.0,26.9886,27.0277,26.9495,26.969,139200.0
2015-04-14 10:55:00,27.59,27.59,27.52,27.55,73800.0,26.969,26.969,26.9006,26.9299,73800.0
2015-04-14 11:00:00,27.54,27.56,27.48,27.51,111000.0,26.9201,26.9397,26.8615,26.8908,111000.0
2015-04-14 11:05:00,27.52,27.54,27.48,27.49,131800.0,26.9006,26.9201,26.8615,26.8713,131800.0
2015-04-14 11:10:00,27.49,27.62,27.48,27.58,277800.0,26.8713,26.9983,26.8615,26.9592,277800.0
2015-04-14 11:15:00,27.58,27.6,27.57,27.6,133400.0,26.9592,26.9788,26.9495,26.9788,133400.0
2015-04-14 11:20:00,27.59,27.59,27.55,27.58,167500.0,26.969,26.969,26.9299,26.9592,167500.0
2015-04-14 11:25:00,27.58,27.6,27.55,27.57,47300.0,26.9592,26.9788,26.9299,26.9495,47300.0
2015-04-14 11:30:00,27.57,27.59,27.56,27.59,212800.0,26.9495,26.969,26.9397,26.969,212800.0
2015-04-14 11:35:00,27.58,27.59,27.51,27.52,111600.0,26.9592,26.969,26.8908,26.9006,111600.0
2015-04-14 11:40:00,27.52,27.54,27.51,27.52,81800.0,26.9006,26.9201,26.8908,26.9006,81800.0
2015-04-14 11:45:00,27.53,27.54,27.52,27.52,49900.0,26.9104,26.9201,26.9006,26.9006,49900.0
2015-04-14 11:50:00,27.53,27.54,27.52,27.53,40200.0,26.9104,26.9201,26.9006,26.9104,40200.0
2015-04-14 11:55:00,27.53,27.59,27.52,27.58,218700.0,26.9104,26.969,26.9006,26.9592,218700.0
2015-04-14 12:00:00,27.58,27.6,27.57,27.58,67100.0,26.9592,26.9788,26.9495,26.9592,67100.0
2015-04-14 12:05:00,27.58,27.6,27.57,27.59,57900.0,26.9592,26.9788,26.9495,26.969,57900.0
2015-04-14 12:10:00,27.59,27.61,27.58,27.58,78700.0,26.969,26.9886,26.9592,26.9592,78700.0
2015-04-14 12:15:00,27.59,27.59,27.56,27.56,128000.0,26.969,26.969,26.9397,26.9397,128000.0
2015-04-14 12:20:00,27.56,27.61,27.56,27.61,107500.0,26.9397,26.9886,26.9397,26.9886,107500.0
2015-04-14 12:25:00,27.61,27.61,27.58,27.58,37800.0,26.9886,26.9886,26.9592,26.9592,37800.0
2015-04-14 12:30:00,27.59,27.68,27.58,27.62,198500.0,26.969,27.057,26.9592,26.9983,198500.0
2015-04-14 12:35:00,27.63,27.65,27.59,27.6,36000.0,27.0081,27.0277,26.969,26.9788,36000.0
2015-04-14 12:40:00,27.6,27.63,27.59,27.63,341600.0,26.9788,27.0081,26.969,27.0081,341600.0
2015-04-14 12:45:00,27.63,27.64,27.59,27.63,124700.0,27.0081,27.0179,26.969,27.0081,124700.0
2015-04-14 12:50:00,27.62,27.69,27.62,27.69,128500.0,26.9983,27.0668,26.9983,27.0668,128500.0
2015-04-14 12:55:00,27.68,27.69,27.67,27.69,83400.0,27.057,27.0668,27.0472,27.0668,83400.0
2015-04-14 13:00:00,27.69,27.69,27.67,27.68,91100.0,27.0668,27.0668,27.0472,27.057,91100.0
2015-04-14 13:05:00,27.68,27.68,27.62,27.63,102600.0,27.057,27.057,26.9983,27.0081,102600.0
2015-04-14 13:10:00,27.62,27.64,27.6,27.61,48200.0,26.9983,27.0179,26.9788,26.9886,48200.0
2015-04-14 13:15:00,27.61,27.66,27.6,27.66,161900.0,26.9886,27.0374,26.9788,27.0374,161900.0
2015-04-14 13:20:00,27.66,27.68,27.65,27.66,49100.0,27.0374,27.057,27.0277,27.0374,49100.0
2015-04-14 13:25:00,27.66,27.67,27.64,27.67,65700.0,27.0374,27.0472,27.0179,27.0472,65700.0
2015-04-14 13:30:00,27.67,27.68,27.66,27.67,108300.0,27.0472,27.057,27.0374,27.0472,108300.0
2015-04-14 13:35:00,27.67,27.67,27.66,27.67,28900.0,27.0472,27.0472,27.0374,27.0472,28900.0
2015-04-14 13:40:00,27.67,27.69,27.66,27.68,120300.0,27.0472,27.0668,27.0374,27.057,120300.0
2015-04-14 13:45:00,27.67,27.68,27.66,27.67,56900.0,27.0472,27.057,27.0374,27.0472,56900.0
2015-04-14 13:50:00,27.67,27.67,27.65,27.67,133100.0,27.0472,27.0472,27.0277,27.0472,133100.0
2015-04-14 13:55:00,27.67,27.67,27.63,27.63,100000.0,27.0472,27.0472,27.0081,27.0081,100000.0
2015-04-14 14:00:00,27.63,27.64,27.61,27.64,111800.0,27.0081,27.0179,26.9886,27.0179,111800.0
2015-04-14 14:05:00,27.63,27.67,27.62,27.66,126600.0,27.0081,27.0472,26.9983,27.0374,126600.0
2015-04-14 14:10:00,27.65,27.67,27.64,27.66,146800.0,27.0277,27.0472,27.0179,27.0374,146800.0
2015-04-14 14:15:00,27.66,27.66,27.63,27.65,136200.0,27.0374,27.0374,27.0081,27.0277,136200.0
2015-04-14 14:20:00,27.64,27.66,27.6,27.61,91200.0,27.0179,27.0374,26.9788,26.9886,91200.0
2015-04-14 14:25:00,27.61,27.66,27.6,27.62,159000.0,26.9886,27.0374,26.9788,26.9983,159000.0
2015-04-14 14:30:00,27.63,27.63,27.59,27.61,173700.0,27.0081,27.0081,26.969,26.9886,173700.0
2015-04-14 14:35:00,27.61,27.64,27.59,27.61,146700.0,26.9886,27.0179,26.969,26.9886,146700.0
2015-04-14 14:40:00,27.61,27.62,27.57,27.61,97700.0,26.9886,26.9983,26.9495,26.9886,97700.0
2015-04-14 14:45:00,27.61,27.64,27.6,27.63,128600.0,26.9886,27.0179,26.9788,27.0081,128600.0
2015-04-14 14:50:00,27.63,27.65,27.63,27.64,72900.0,27.0081,27.0277,27.0081,27.0179,72900.0
2015-04-14 14:55:00,27.64,27.7,27.64,27.7,126300.0,27.0179,27.0765,27.0179,27.0765,126300.0
2015-04-14 15:00:00,27.69,27.74,27.67,27.68,189100.0,27.0668,27.1156,27.0472,27.057,189100.0
2015-04-14 15:05:00,27.69,27.71,27.67,27.68,181800.0,27.0668,27.0863,27.0472,27.057,181800.0
2015-04-14 15:10:00,27.68,27.7,27.67,27.69,241400.0,27.057,27.0765,27.0472,27.0668,241400.0
2015-04-14 15:15:00,27.7,27.71,27.68,27.69,208400.0,27.0765,27.0863,27.057,27.0668,208400.0
2015-04-14 15:20:00,27.68,27.68,27.63,27.66,151300.0,27.057,27.057,27.0081,27.0374,151300.0
2015-04-14 15:25:00,27.66,27.66,27.61,27.63,115700.0,27.0374,27.0374,26.9886,27.0081,115700.0
2015-04-14 15:30:00,27.62,27.69,27.62,27.68,182000.0,26.9983,27.0668,26.9983,27.057,182000.0
2015-04-14 15:35:00,27.68,27.69,27.66,27.68,132400.0,27.057,27.0668,27.0374,27.057,132400.0
2015-04-14 15:40:00,27.68,27.7,27.67,27.7,244200.0,27.057,27.0765,27.0472,27.0765,244200.0
2015-04-14 15:45:00,27.69,27.71,27.68,27.71,222200.0,27.0668,27.0863,27.057,27.0863,222200.0
2015-04-14 15:50:00,27.71,27.72,27.68,27.69,386000.0,27.0863,27.0961,27.057,27.0668,386000.0
2015-04-14 15:55:00,27.69,27.73,27.68,27.73,855200.0,27.0668,27.1059,27.057,27.1059,855200.0
2015-04-15 09:30:00,28.0,28.28,27.96,28.27,923100.0,27.3698,27.6435,27.3307,27.6337,923100.0
2015-04-15 09:35:00,28.27,28.27,28.08,28.09,549600.0,27.6337,27.6337,27.448,27.4578,549600.0
2015-04-15 09:40:00,28.09,28.19,28.08,28.14,203600.0,27.4578,27.5555,27.448,27.5066,203600.0
2015-04-15 09:45:00,28.15,28.24,28.11,28.14,342400.0,27.5164,27.6044,27.4773,27.5066,342400.0
2015-04-15 09:50:00,28.15,28.2,28.12,28.18,403800.0,27.5164,27.5653,27.4871,27.5457,403800.0
2015-04-15 09:55:00,28.19,28.2,28.14,28.19,289400.0,27.5555,27.5653,27.5066,27.5555,289400.0
2015-04-15 10:00:00,28.19,28.24,28.18,28.2,538700.0,27.5555,27.6044,27.5457,27.5653,538700.0
2015-04-15 10:05:00,28.19,28.24,28.14,28.19,332200.0,27.5555,27.6044,27.5066,27.5555,332200.0
2015-04-15 10:10:00,28.19,28.2,28.14,28.15,177700.0,27.5555,27.5653,27.5066,27.5164,177700.0
2015-04-15 10:15:00,28.16,28.17,28.06,28.07,208100.0,27.5262,27.536,27.4284,27.4382,208100.0
2015-04-15 10:20:00,28.07,28.1,28.05,28.07,164200.0,27.4382,27.4675,27.4187,27.4382,164200.0
2015-04-15 10:25:00,28.08,28.08,28.02,28.04,117500.0,27.448,27.448,27.3893,27.4089,117500.0
2015-04-15 10:30:00,28.04,28.08,27.99,28.08,195800.0,27.4089,27.448,27.36,27.448,195800.0
2015-04-15 10:35:00,28.08,28.08,28.04,28.05,115600.0,27.448,27.448,27.4089,27.4187,115600.0
2015-04-15 10:40:00,28.05,28.06,27.98,27.99,187100.0,27.4187,27.4284,27.3502,27.36,187100.0
2015-04-15 10:45:00,27.99,28.0,27.94,27.94,247500.0,27.36,27.3698,27.3111,27.3111,247500.0
2015-04-15 10:50:00,27.94,27.95,27.88,27.91,362200.0,27.3111,27.3209,27.2525,27.2818,362200.0
2015-04-15 10:55:00,27.91,27.96,27.89,27.95,364100.0,27.2818,27.3307,27.2623,27.3209,364100.0
2015-04-15 11:00:00,27.95,27.97,27.91,27.93,162500.0,27.3209,27.3405,27.2818,27.3014,162500.0
2015-04-15 11:05:00,27.93,27.99,27.9,27.99,274800.0,27.3014,27.36,27.272,27.36,274800.0
2015-04-15 11:10:00,27.99,27.99,27.93,27.97,180800.0,27.36,27.36,27.3014,27.3405,180800.0
2015-04-15 11:15:00,27.97,27.98,27.94,27.94,95100.0,27.3405,27.3502,27.3111,27.3111,95100.0
2015-04-15 11:20:00,27.95,27.98,27.92,27.96,169400.0,27.3209,27.3502,27.2916,27.3307,169400.0
2015-04-15 11:25:00,27.96,27.97,27.94,27.96,122800.0,27.3307,27.3405,27.3111,27.3307,122800.0
2015-04-15 11:30:00,27.96,27.97,27.9,27.95,230700.0,27.3307,27.3405,27.272,27.3209,230700.0
2015-04-15 11:35:00,27.96,27.96,27.92,27.93,182300.0,27.3307,27.3307,27.2916,27.3014,182300.0
2015-04-15 11:40:00,27.92,27.97,27.92,27.96,101000.0,27.2916,27.3405,27.2916,27.3307,101000.0
2015-04-15 11:45:00,27.96,28.02,27.95,28.01,234700.0,27.3307,27.3893,27.3209,27.3796,234700.0
2015-04-15 11:50:00,28.01,28.04,27.99,28.0,87600.0,27.3796,27.4089,27.36,27.3698,87600.0
2015-04-15 11:55:00,28.0,28.04,28.0,28.01,107000.0,27.3698,27.4089,27.3698,27.3796,107000.0
2015-04-15 12:00:00,28.01,28.04,28.01,28.02,136100.0,27.3796,27.4089,27.3796,27.3893,136100.0
2015-04-15 12:05:00,28.02,28.08,28.02,28.04,235900.0,27.3893,27.448,27.3893,27.4089,235900.0
2015-04-15 12:10:00,28.05,28.09,28.04,28.05,137700.0,27.4187,27.4578,27.4089,27.4187,137700.0
2015-04-15 12:15:00,28.05,28.06,28.0,28.0,91900.0,27.4187,27.4284,27.3698,27.3698,91900.0
2015-04-15 12:20:00,28.01,28.01,27.96,27.98,164800.0,27.3796,27.3796,27.3307,27.3502,164800.0
2015-04-15 12:25:00,27.98,28.01,27.96,27.98,139000.0,27.3502,27.3796,27.3307,27.3502,139000.0
2015-04-15 12:30:00,27.99,28.07,27.97,27.99,245300.0,27.36,27.4382,27.3405,27.36,245300.0
2015-04-15 12:35:00,27.99,28.06,27.98,28.05,109000.0,27.36,27.4284,27.3502,27.4187,109000.0
2015-04-15 12:40:00,28.06,28.1,28.05,28.09,127700.0,27.4284,27.4675,27.4187,27.4578,127700.0
2015-04-15 12:45:00,28.09,28.13,28.08,28.11,128100.0,27.4578,27.4969,27.448,27.4773,128100.0
2015-04-15 12:50:00,28.1,28.15,28.08,28.14,158000.0,27.4675,27.5164,27.448,27.5066,158000.0
2015-04-15 12:55:00,28.14,28.16,28.11,28.15,142200.0,27.5066,27.5262,27.4773,27.5164,142200.0
2015-04-15 13:00:00,28.15,28.17,28.12,28.12,74200.0,27.5164,27.536,27.4871,27.4871,74200.0
2015-04-15 13:05:00,28.12,28.17,28.11,28.16,99500.0,27.4871,27.536,27.4773,27.5262,99500.0
2015-04-15 13:10:00,28.16,28.18,28.14,28.17,74300.0,27.5262,27.5457,27.5066,27.536,74300.0
2015-04-15 13:15:00,28.17,28.22,28.17,28.17,258000.0,27.536,27.5848,27.536,27.536,258000.0
2015-04-15 13:20:00,28.17,28.18,28.14,28.16,76100.0,27.536,27.5457,27.5066,27.5262,76100.0
2015-04-15 13:25:00,28.17,28.25,28.16,28.24,215700.0,27.536,27.6142,27.5262,27.6044,215700.0
2015-04-15 13:30:00,28.25,28.27,28.21,28.24,227000.0,27.6142,27.6337,27.5751,27.6044,227000.0
2015-04-15 13:35:00,28.25,28.27,28.21,28.22,141700.0,27.6142,27.6337,27.5751,27.5848,141700.0
2015-04-15 13:40:00,28.23,28.25,28.2,28.24,298200.0,27.5946,27.6142,27.5653,27.6044,298200.0
2015-04-15 13:45:00,28.24,28.29,28.23,28.26,239000.0,27.6044,27.6533,27.5946,27.6239,239000.0
2015-04-15 13:50:00,28.26,28.27,28.23,28.26,135100.0,27.6239,27.6337,27.5946,27.6239,135100.0
2015-04-15 13:55:00,28.25,28.25,28.23,28.24,116500.0,27.6142,27.6142,27.5946,27.6044,116500.0
2015-04-15 14:00:00,28.24,28.28,28.24,28.25,175600.0,27.6044,27.6435,27.6044,27.6142,175600.0
2015-04-15 14:05:00,28.25,28.29,28.25,28.29,134200.0,27.6142,27.6533,27.6142,27.6533,134200.0
2015-04-15 14:10:00,28.29,28.33,28.28,28.33,262000.0,27.6533,27.6924,27.6435,27.6924,262000.0
2015-04-15 14:15:00,28.32,28.45,28.32,28.43,503500.0,27.6826,27.8097,27.6826,27.7901,503500.0
2015-04-15 14:20:00,28.43,28.45,28.39,28.42,218000.0,27.7901,27.8097,27.751,27.7803,218000.0
2015-04-15 14:25:00,28.42,28.42,28.36,28.42,210000.0,27.7803,27.7803,27.7217,27.7803,210000.0
2015-04-15 14:30:00,28.42,28.42,28.35,28.35,255500.0,27.7803,27.7803,27.7119,27.7119,255500.0
2015-04-15 14:35:00,28.35,28.36,28.32,28.36,123700.0,27.7119,27.7217,27.6826,27.7217,123700.0
2015-04-15 14:40:00,28.36,28.37,28.34,28.37,160000.0,27.7217,27.7315,27.7021,27.7315,160000.0
2015-04-15 14:45:00,28.37,28.41,28.34,28.4,158000.0,27.7315,27.7706,27.7021,27.7608,158000.0
2015-04-15 14:50:00,28.4,28.4,28.34,28.36,189100.0,27.7608,27.7608,27.7021,27.7217,189100.0
2015-04-15 14:55:00,28.36,28.37,28.34,28.34,113100.0,27.7217,27.7315,27.7021,27.7021,113100.0
2015-04-15 15:00:00,28.35,28.39,28.34,28.36,162200.0,27.7119,27.751,27.7021,27.7217,162200.0
2015-04-15 15:05:00,28.37,28.37,28.34,28.36,102600.0,27.7315,27.7315,27.7021,27.7217,102600.0
2015-04-15 15:10:00,28.37,28.37,28.33,28.34,225800.0,27.7315,27.7315,27.6924,27.7021,225800.0
2015-04-15 15:15:00,28.33,28.35,28.32,28.32,146000.0,27.6924,27.7119,27.6826,27.6826,146000.0
2015-04-15 15:20:00,28.32,28.33,28.3,28.31,186800.0,27.6826,27.6924,27.663,27.6728,186800.0
2015-04-15 15:25:00,28.31,28.33,28.27,28.31,139200.0,27.6728,27.6924,27.6337,27.6728,139200.0
2015-04-15 15:30:00,28.31,28.31,28.27,28.27,174000.0,27.6728,27.6728,27.6337,27.6337,174000.0
2015-04-15 15:35:00,28.28,28.28,28.23,28.24,306300.0,27.6435,27.6435,27.5946,27.6044,306300.0
2015-04-15 15:40:00,28.24,28.27,28.23,28.24,258600.0,27.6044,27.6337,27.5946,27.6044,258600.0
2015-04-15 15:45:00,28.25,28.26,28.19,28.2,285700.0,27.6142,27.6239,27.5555,27.5653,285700.0
2015-04-15 15:50:00,28.19,28.21,28.16,28.17,431100.0,27.5555,27.5751,27.5262,27.536,431100.0
2015-04-15 15:55:00,28.17,28.2,28.16,28.18,823500.0,27.536,27.5653,27.5262,27.5457,823500.0
2015-04-16 09:30:00,27.9,28.18,27.8,28.03,892300.0,27.272,27.5457,27.1743,27.3991,892300.0
2015-04-16 09:35:00,28.03,28.11,27.99,28.04,905500.0,27.3991,27.4773,27.36,27.4089,905500.0
2015-04-16 09:40:00,28.04,28.04,27.83,27.87,606000.0,27.4089,27.4089,27.2036,27.2427,606000.0
2015-04-16 09:45:00,27.87,27.89,27.81,27.86,202100.0,27.2427,27.2623,27.1841,27.2329,202100.0
2015-04-16 09:50:00,27.87,27.88,27.77,27.8,300300.0,27.2427,27.2525,27.145,27.1743,300300.0
2015-04-16 09:55:00,27.8,27.88,27.78,27.88,374800.0,27.1743,27.2525,27.1547,27.2525,374800.0
2015-04-16 10:00:00,27.87,27.92,27.85,27.89,500900.0,27.2427,27.2916,27.2232,27.2623,500900.0
2015-04-16 10:05:00,27.9,27.91,27.85,27.87,297500.0,27.272,27.2818,27.2232,27.2427,297500.0
2015-04-16 10:10:00,27.87,27.92,27.85,27.89,155700.0,27.2427,27.2916,27.2232,27.2623,155700.0
2015-04-16 10:15:00,27.89,27.9,27.84,27.86,281000.0,27.2623,27.272,27.2134,27.2329,281000.0
2015-04-16 10:20:00,27.86,27.87,27.78,27.85,335700.0,27.2329,27.2427,27.1547,27.2232,335700.0
2015-04-16 10:25:00,27.85,27.86,27.77,27.82,344800.0,27.2232,27.2329,27.145,27.1938,344800.0
2015-04-16 10:30:00,27.82,27.85,27.78,27.8,322300.0,27.1938,27.2232,27.1547,27.1743,322300.0
2015-04-16 10:35:00,27.8,27.86,27.8,27.86,698200.0,27.1743,27.2329,27.1743,27.2329,698200.0
2015-04-16 10:40:00,27.87,27.95,27.86,27.93,403100.0,27.2427,27.3209,27.2329,27.3014,403100.0
2015-04-16 10:45:00,27.94,28.02,27.89,27.97,396700.0,27.3111,27.3893,27.2623,27.3405,396700.0
2015-04-16 10:50:00,27.97,27.97,27.91,27.94,172500.0,27.3405,27.3405,27.2818,27.3111,172500.0
2015-04-16 10:55:00,27.94,27.97,27.91,27.92,61100.0,27.3111,27.3405,27.2818,27.2916,61100.0
2015-04-16 11:00:00,27.91,27.96,27.9,27.95,96700.0,27.2818,27.3307,27.272,27.3209,96700.0
2015-04-16 11:05:00,27.95,27.99,27.94,27.99,170900.0,27.3209,27.36,27.3111,27.36,170900.0
2015-04-16 11:10:00,27.99,27.99,27.95,27.98,161300.0,27.36,27.36,27.3209,27.3502,161300.0
2015-04-16 11:15:00,27.98,28.01,27.95,27.96,231400.0,27.3502,27.3796,27.3209,27.3307,231400.0
2015-04-16 11:20:00,27.96,27.97,27.92,27.96,118700.0,27.3307,27.3405,27.2916,27.3307,118700.0
2015-04-16 11:25:00,27.96,28.02,27.95,28.02,186400.0,27.3307,27.3893,27.3209,27.3893,186400.0
2015-04-16 11:30:00,28.01,28.03,27.92,27.92,165000.0,27.3796,27.3991,27.2916,27.2916,165000.0
2015-04-16 11:35:00,27.92,27.95,27.9,27.92,155900.0,27.2916,27.3209,27.272,27.2916,155900.0
2015-04-16 11:40:00,27.91,27.92,27.85,27.85,110000.0,27.2818,27.2916,27.2232,27.2232,110000.0
2015-04-16 11:45:00,27.86,27.91,27.83,27.91,131700.0,27.2329,27.2818,27.2036,27.2818,131700.0
2015-04-16 11:50:00,27.92,27.92,27.87,27.9,81500.0,27.2916,27.2916,27.2427,27.272,81500.0
2015-04-16 11:55:00,27.91,27.93,27.89,27.92,75000.0,27.2818,27.3014,27.2623,27.2916,75000.0
2015-04-16 12:00:00,27.93,27.98,27.92,27.98,130300.0,27.3014,27.3502,27.2916,27.3502,130300.0
2015-04-16 12:05:00,27.98,28.01,27.97,28.0,298600.0,27.3502,27.3796,27.3405,27.3698,298600.0
2015-04-16 12:10:00,28.0,28.03,27.98,28.01,133600.0,27.3698,27.3991,27.3502,27.3796,133600.0
2015-04-16 12:15:00,28.02,28.03,27.98,27.99,57900.0,27.3893,27.3991,27.3502,27.36,57900.0
2015-04-16 12:20:00,27.99,28.04,27.99,28.0,55500.0,27.36,27.4089,27.36,27.3698,55500.0
2015-04-16 12:25:00,28.0,28.02,27.99,28.0,88800.0,27.3698,27.3893,27.36,27.3698,88800.0
2015-04-16 12:30:00,28.0,28.05,27.98,28.05,99900.0,27.3698,27.4187,27.3502,27.4187,99900.0
2015-04-16 12:35:00,28.05,28.05,28.0,28.0,74300.0,27.4187,27.4187,27.3698,27.3698,74300.0
2015-04-16 12:40:00,28.01,28.04,27.98,28.03,50300.0,27.3796,27.4089,27.3502,27.3991,50300.0
2015-04-16 12:45:00,28.03,28.03,28.0,28.01,40500.0,27.3991,27.3991,27.3698,27.3796,40500.0
2015-04-16 12:50:00,28.0,28.01,27.97,27.99,55900.0,27.3698,27.3796,27.3405,27.36,55900.0
2015-04-16 12:55:00,27.98,28.0,27.96,27.96,35600.0,27.3502,27.3698,27.3307,27.3307,35600.0
2015-04-16 13:00:00,27.96,28.0,27.96,27.98,30700.0,27.3307,27.3698,27.3307,27.3502,30700.0
2015-04-16 13:05:00,27.98,28.0,27.96,27.98,46600.0,27.3502,27.3698,27.3307,27.3502,46600.0
2015-04-16 13:10:00,27.98,28.0,27.96,28.0,32500.0,27.3502,27.3698,27.3307,27.3698,32500.0
2015-04-16 13:15:00,27.99,28.02,27.98,28.02,47300.0,27.36,27.3893,27.3502,27.3893,47300.0
2015-04-16 13:20:00,28.02,28.02,27.96,27.96,113800.0,27.3893,27.3893,27.3307,27.3307,113800.0
2015-04-16 13:25:00,27.96,27.96,27.92,27.94,44000.0,27.3307,27.3307,27.2916,27.3111,44000.0
2015-04-16 13:30:00,27.94,27.99,27.93,27.98,73100.0,27.3111,27.36,27.3014,27.3502,73100.0
2015-04-16 13:35:00,27.99,28.02,27.98,28.02,85300.0,27.36,27.3893,27.3502,27.3893,85300.0
2015-04-16 13:40:00,28.01,28.05,28.01,28.04,167700.0,27.3796,27.4187,27.3796,27.4089,167700.0
2015-04-16 13:45:00,28.04,28.09,28.02,28.08,150700.0,27.4089,27.4578,27.3893,27.448,150700.0
2015-04-16 13:50:00,28.08,28.1,28.06,28.07,107700.0,27.448,27.4675,27.4284,27.4382,107700.0
2015-04-16 13:55:00,28.07,28.12,28.06,28.09,185400.0,27.4382,27.4871,27.4284,27.4578,185400.0
2015-04-16 14:00:00,28.08,28.16,28.08,28.15,148500.0,27.448,27.5262,27.448,27.5164,148500.0
2015-04-16 14:05:00,28.15,28.15,28.09,28.1,128000.0,27.5164,27.5164,27.4578,27.4675,128000.0
2015-04-16 14:10:00,28.1,28.12,28.09,28.1,53300.0,27.4675,27.4871,27.4578,27.4675,53300.0
2015-04-16 14:15:00,28.1,28.14,28.09,28.11,85200.0,27.4675,27.5066,27.4578,27.4773,85200.0
2015-04-16 14:20:00,28.12,28.14,28.11,28.13,70400.0,27.4871,27.5066,27.4773,27.4969,70400.0
2015-04-16 14:25:00,28.12,28.14,28.11,28.13,40900.0,27.4871,27.5066,27.4773,27.4969,40900.0
2015-04-16 14:30:00,28.14,28.16,28.12,28.15,125800.0,27.5066,27.5262,27.4871,27.5164,125800.0
2015-04-16 14:35:00,28.15,28.17,28.14,28.16,127600.0,27.5164,27.536,27.5066,27.5262,127600.0
2015-04-16 14:40:00,28.17,28.18,28.14,28.15,87500.0,27.536,27.5457,27.5066,27.5164,87500.0
2015-04-16 14:45:00,28.16,28.16,28.1,28.11,114900.0,27.5262,27.5262,27.4675,27.4773,114900.0
2015-04-16 14:50:00,28.11,28.13,28.07,28.08,129700.0,27.4773,27.4969,27.4382,27.448,129700.0
2015-04-16 14:55:00,28.07,28.08,28.04,28.06,106900.0,27.4382,27.448,27.4089,27.4284,106900.0
2015-04-16 15:00:00,28.06,28.09,28.06,28.08,84100.0,27.4284,27.4578,27.4284,27.448,84100.0
2015-04-16 15:05:00,28.07,28.08,28.04,28.06,180000.0,27.4382,27.448,27.4089,27.4284,180000.0
2015-04-16 15:10:00,28.06,28.07,28.04,28.05,59600.0,27.4284,27.4382,27.4089,27.4187,59600.0
2015-04-16 15:15:00,28.06,28.07,28.03,28.05,106500.0,27.4284,27.4382,27.3991,27.4187,106500.0
2015-04-16 15:20:00,28.05,28.06,28.02,28.02,112100.0,27.4187,27.4284,27.3893,27.3893,112100.0
2015-04-16 15:25:00,28.02,28.03,28.0,28.01,110300.0,27.3893,27.3991,27.3698,27.3796,110300.0
2015-04-16 15:30:00,28.01,28.06,28.0,28.06,112500.0,27.3796,27.4284,27.3698,27.4284,112500.0
2015-04-16 15:35:00,28.06,28.08,28.05,28.07,125100.0,27.4284,27.448,27.4187,27.4382,125100.0
2015-04-16 15:40:00,28.07,28.08,28.04,28.05,104900.0,27.4382,27.448,27.4089,27.4187,104900.0
2015-04-16 15:45:00,28.04,28.05,28.0,28.02,169700.0,27.4089,27.4187,27.3698,27.3893,169700.0
2015-04-16 15:50:00,28.03,28.03,28.0,28.02,206700.0,27.3991,27.3991,27.3698,27.3893,206700.0
2015-04-16 15:55:00,28.01,28.03,28.0,28.02,810200.0,27.3796,27.3991,27.3698,27.3893,810200.0
2015-04-17 09:30:00,27.75,27.75,27.6,27.73,694300.0,27.1254,27.1254,26.9788,27.1059,694300.0
2015-04-17 09:35:00,27.72,27.85,27.72,27.8,349600.0,27.0961,27.2232,27.0961,27.1743,349600.0
2015-04-17 09:40:00,27.8,27.89,27.8,27.82,423000.0,27.1743,27.2623,27.1743,27.1938,423000.0
2015-04-17 09:45:00,27.82,27.87,27.74,27.83,379200.0,27.1938,27.2427,27.1156,27.2036,379200.0
2015-04-17 09:50:00,27.83,27.85,27.76,27.77,392900.0,27.2036,27.2232,27.1352,27.145,392900.0
2015-04-17 09:55:00,27.78,27.82,27.77,27.8,273100.0,27.1547,27.1938,27.145,27.1743,273100.0
2015-04-17 10:00:00,27.79,27.83,27.77,27.81,290700.0,27.1645,27.2036,27.145,27.1841,290700.0
2015-04-17 10:05:00,27.8,27.83,27.76,27.81,285000.0,27.1743,27.2036,27.1352,27.1841,285000.0
2015-04-17 10:10:00,27.8,27.89,27.79,27.82,343300.0,27.1743,27.2623,27.1645,27.1938,343300.0
2015-04-17 10:15:00,27.82,27.87,27.8,27.83,167300.0,27.1938,27.2427,27.1743,27.2036,167300.0
2015-04-17 10:20:00,27.84,27.88,27.81,27.83,131600.0,27.2134,27.2525,27.1841,27.2036,131600.0
2015-04-17 10:25:00,27.83,27.83,27.8,27.82,151100.0,27.2036,27.2036,27.1743,27.1938,151100.0
2015-04-17 10:30:00,27.82,27.91,27.81,27.91,121200.0,27.1938,27.2818,27.1841,27.2818,121200.0
2015-04-17 10:35:00,27.9,27.91,27.83,27.86,95100.0,27.272,27.2818,27.2036,27.2329,95100.0
2015-04-17 10:40:00,27.87,27.93,27.85,27.92,125000.0,27.2427,27.3014,27.2232,27.2916,125000.0
2015-04-17 10:45:00,27.92,27.94,27.83,27.84,160500.0,27.2916,27.3111,27.2036,27.2134,160500.0
2015-04-17 10:50:00,27.84,27.87,27.82,27.86,182600.0,27.2134,27.2427,27.1938,27.2329,182600.0
2015-04-17 10:55:00,27.86,27.89,27.84,27.86,125500.0,27.2329,27.2623,27.2134,27.2329,125500.0
2015-04-17 11:00:00,27.86,27.88,27.83,27.83,88800.0,27.2329,27.2525,27.2036,27.2036,88800.0
2015-04-17 11:05:00,27.83,27.9,27.82,27.89,253800.0,27.2036,27.272,27.1938,27.2623,253800.0
2015-04-17 11:10:00,27.88,27.91,27.86,27.87,84400.0,27.2525,27.2818,27.2329,27.2427,84400.0
2015-04-17 11:15:00,27.88,27.93,27.86,27.91,89400.0,27.2525,27.3014,27.2329,27.2818,89400.0
2015-04-17 11:20:00,27.91,27.96,27.91,27.91,112800.0,27.2818,27.3307,27.2818,27.2818,112800.0
2015-04-17 11:25:00,27.91,27.95,27.89,27.93,115400.0,27.2818,27.3209,27.2623,27.3014,115400.0
2015-04-17 11:30:00,27.93,27.97,27.88,27.97,216600.0,27.3014,27.3405,27.2525,27.3405,216600.0
2015-04-17 11:35:00,27.96,27.99,27.96,27.99,409000.0,27.3307,27.36,27.3307,27.36,409000.0
2015-04-17 11:40:00,27.99,27.99,27.92,27.92,153600.0,27.36,27.36,27.2916,27.2916,153600.0
2015-04-17 11:45:00,27.93,27.93,27.88,27.9,112400.0,27.3014,27.3014,27.2525,27.272,112400.0
2015-04-17 11:50:00,27.9,27.9,27.87,27.9,94600.0,27.272,27.272,27.2427,27.272,94600.0
2015-04-17 11:55:00,27.89,27.92,27.86,27.91,125600.0,27.2623,27.2916,27.2329,27.2818,125600.0
2015-04-17 12:00:00,27.92,27.94,27.91,27.92,135100.0,27.2916,27.3111,27.2818,27.2916,135100.0
2015-04-17 12:05:00,27.91,27.92,27.87,27.89,157100.0,27.2818,27.2916,27.2427,27.2623,157100.0
2015-04-17 12:10:00,27.88,27.89,27.86,27.89,51300.0,27.2525,27.2623,27.2329,27.2623,51300.0
2015-04-17 12:15:00,27.89,27.9,27.87,27.9,125500.0,27.2623,27.272,27.2427,27.272,125500.0
2015-04-17 12:20:00,27.91,27.93,27.89,27.9,96900.0,27.2818,27.3014,27.2623,27.272,96900.0
2015-04-17 12:25:00,27.9,27.94,27.89,27.92,136000.0,27.272,27.3111,27.2623,27.2916,136000.0
2015-04-17 12:30:00,27.92,27.96,27.87,27.96,118200.0,27.2916,27.3307,27.2427,27.3307,118200.0
2015-04-17 12:35:00,27.96,27.99,27.95,27.98,92200.0,27.3307,27.36,27.3209,27.3502,92200.0
2015-04-17 12:40:00,27.97,27.97,27.94,27.95,36800.0,27.3405,27.3405,27.3111,27.3209,36800.0
2015-04-17 12:45:00,27.95,27.99,27.93,27.98,133700.0,27.3209,27.36,27.3014,27.3502,133700.0
2015-04-17 12:50:00,27.98,27.99,27.92,27.95,147100.0,27.3502,27.36,27.2916,27.3209,147100.0
2015-04-17 12:55:00,27.94,27.99,27.93,27.94,95500.0,27.3111,27.36,27.3014,27.3111,95500.0
2015-04-17 13:00:00,27.94,27.99,27.93,27.97,139600.0,27.3111,27.36,27.3014,27.3405,139600.0
2015-04-17 13:05:00,27.97,27.97,27.94,27.95,104400.0,27.3405,27.3405,27.3111,27.3209,104400.0
2015-04-17 13:10:00,27.95,27.97,27.94,27.96,64700.0,27.3209,27.3405,27.3111,27.3307,64700.0
2015-04-17 13:15:00,27.96,27.97,27.94,27.96,79900.0,27.3307,27.3405,27.3111,27.3307,79900.0
2015-04-17 13:20:00,27.96,27.99,27.95,27.96,63200.0,27.3307,27.36,27.3209,27.3307,63200.0
2015-04-17 13:25:00,27.96,27.97,27.92,27.95,108000.0,27.3307,27.3405,27.2916,27.3209,108000.0
2015-04-17 13:30:00,27.94,27.97,27.91,27.92,140700.0,27.3111,27.3405,27.2818,27.2916,140700.0
2015-04-17 13:35:00,27.92,27.95,27.92,27.94,62600.0,27.2916,27.3209,27.2916,27.3111,62600.0
2015-04-17 13:40:00,27.94,27.97,27.92,27.96,100600.0,27.3111,27.3405,27.2916,27.3307,100600.0
2015-04-17 13:45:00,27.95,27.97,27.92,27.94,71900.0,27.3209,27.3405,27.2916,27.3111,71900.0
2015-04-17 13:50:00,27.95,27.96,27.92,27.93,175200.0,27.3209,27.3307,27.2916,27.3014,175200.0
2015-04-17 13:55:00,27.93,27.94,27.91,27.92,143700.0,27.3014,27.3111,27.2818,27.2916,143700.0
2015-04-17 14:00:00,27.92,27.94,27.9,27.9,197300.0,27.2916,27.3111,27.272,27.272,197300.0
2015-04-17 14:05:00,27.9,27.93,27.88,27.9,220500.0,27.272,27.3014,27.2525,27.272,220500.0
2015-04-17 14:10:00,27.9,27.9,27.88,27.89,149400.0,27.272,27.272,27.2525,27.2623,149400.0
2015-04-17 14:15:00,27.89,27.9,27.85,27.89,254000.0,27.2623,27.272,27.2232,27.2623,254000.0
2015-04-17 14:20:00,27.89,27.9,27.86,27.88,124700.0,27.2623,27.272,27.2329,27.2525,124700.0
2015-04-17 14:25:00,27.88,27.9,27.86,27.88,167400.0,27.2525,27.272,27.2329,27.2525,167400.0
2015-04-17 14:30:00,27.87,27.92,27.84,27.87,298900.0,27.2427,27.2916,27.2134,27.2427,298900.0
2015-04-17 14:35:00,27.86,27.91,27.85,27.89,138800.0,27.2329,27.2818,27.2232,27.2623,138800.0
2015-04-17 14:40:00,27.88,27.93,27.88,27.93,89700.0,27.2525,27.3014,27.2525,27.3014,89700.0
2015-04-17 14:45:00,27.93,27.94,27.9,27.91,165900.0,27.3014,27.3111,27.272,27.2818,165900.0
2015-04-17 14:50:00,27.91,27.92,27.9,27.92,122100.0,27.2818,27.2916,27.272,27.2916,122100.0
2015-04-17 14:55:00,27.92,27.94,27.91,27.92,100400.0,27.2916,27.3111,27.2818,27.2916,100400.0
2015-04-17 15:00:00,27.92,27.94,27.91,27.93,87900.0,27.2916,27.3111,27.2818,27.3014,87900.0
2015-04-17 15:05:00,27.92,27.94,27.92,27.93,143100.0,27.2916,27.3111,27.2916,27.3014,143100.0
2015-04-17 15:10:00,27.94,27.97,27.92,27.96,167600.0,27.3111,27.3405,27.2916,27.3307,167600.0
2015-04-17 15:15:00,27.96,27.96,27.94,27.95,120700.0,27.3307,27.3307,27.3111,27.3209,120700.0
2015-04-17 15:20:00,27.95,27.96,27.92,27.94,277200.0,27.3209,27.3307,27.2916,27.3111,277200.0
2015-04-17 15:25:00,27.95,27.98,27.94,27.97,124000.0,27.3209,27.3502,27.3111,27.3405,124000.0
2015-04-17 15:30:00,27.98,28.03,27.96,28.02,232400.0,27.3502,27.3991,27.3307,27.3893,232400.0
2015-04-17 15:35:00,28.02,28.08,27.99,28.07,509800.0,27.3893,27.448,27.36,27.4382,509800.0
2015-04-17 15:40:00,28.07,28.08,28.04,28.07,446200.0,27.4382,27.448,27.4089,27.4382,446200.0
2015-04-17 15:45:00,28.07,28.08,28.05,28.06,568100.0,27.4382,27.448,27.4187,27.4284,568100.0
2015-04-17 15:50:00,28.07,28.07,28.0,28.07,843700.0,27.4382,27.4382,27.3698,27.4382,843700.0
2015-04-17 15:55:00,28.06,28.08,28.02,28.03,1114400.0,27.4284,27.448,27.3893,27.3991,1114400.0
2015-04-20 09:30:00,28.12,28.18,28.01,28.12,603000.0,27.4871,27.5457,27.3796,27.4871,603000.0
2015-04-20 09:35:00,28.12,28.25,28.07,28.09,365500.0,27.4871,27.6142,27.4382,27.4578,365500.0
2015-04-20 09:40:00,28.09,28.15,28.04,28.1,408200.0,27.4578,27.5164,27.4089,27.4675,408200.0
2015-04-20 09:45:00,28.1,28.22,28.09,28.19,317300.0,27.4675,27.5848,27.4578,27.5555,317300.0
2015-04-20 09:50:00,28.19,28.21,28.11,28.16,248800.0,27.5555,27.5751,27.4773,27.5262,248800.0
2015-04-20 09:55:00,28.16,28.16,28.07,28.08,187100.0,27.5262,27.5262,27.4382,27.448,187100.0
2015-04-20 10:00:00,28.09,28.12,28.05,28.11,240700.0,27.4578,27.4871,27.4187,27.4773,240700.0
2015-04-20 10:05:00,28.11,28.17,28.08,28.17,296900.0,27.4773,27.536,27.448,27.536,296900.0
2015-04-20 10:10:00,28.17,28.2,28.14,28.19,299400.0,27.536,27.5653,27.5066,27.5555,299400.0
2015-04-20 10:15:00,28.19,28.21,28.13,28.14,175400.0,27.5555,27.5751,27.4969,27.5066,175400.0
2015-04-20 10:20:00,28.13,28.13,28.1,28.11,166900.0,27.4969,27.4969,27.4675,27.4773,166900.0
2015-04-20 10:25:00,28.11,28.13,28.07,28.08,145600.0,27.4773,27.4969,27.4382,27.448,145600.0
2015-04-20 10:30:00,28.08,28.12,28.07,28.09,283600.0,27.448,27.4871,27.4382,27.4578,283600.0
2015-04-20 10:35:00,28.1,28.13,28.09,28.11,416900.0,27.4675,27.4969,27.4578,27.4773,416900.0
2015-04-20 10:40:00,28.14,28.2,28.13,28.16,184700.0,27.5066,27.5653,27.4969,27.5262,184700.0
2015-04-20 10:45:00,28.15,28.16,28.11,28.13,151800.0,27.5164,27.5262,27.4773,27.4969,151800.0
2015-04-20 10:50:00,28.14,28.16,28.11,28.14,179500.0,27.5066,27.5262,27.4773,27.5066,179500.0
2015-04-20 10:55:00,28.14,28.21,28.14,28.2,178900.0,27.5066,27.5751,27.5066,27.5653,178900.0
2015-04-20 11:00:00,28.2,28.28,28.19,28.27,211600.0,27.5653,27.6435,27.5555,27.6337,211600.0
2015-04-20 11:05:00,28.26,28.27,28.2,28.22,101000.0,27.6239,27.6337,27.5653,27.5848,101000.0
2015-04-20 11:10:00,28.22,28.24,28.2,28.24,101100.0,27.5848,27.6044,27.5653,27.6044,101100.0
2015-04-20 11:15:00,28.24,28.25,28.21,28.24,160100.0,27.6044,27.6142,27.5751,27.6044,160100.0
2015-04-20 11:20:00,28.24,28.26,28.23,28.23,133300.0,27.6044,27.6239,27.5946,27.5946,133300.0
2015-04-20 11:25:00,28.23,28.26,28.22,28.24,140900.0,27.5946,27.6239,27.5848,27.6044,140900.0
2015-04-20 11:30:00,28.24,28.27,28.23,28.25,112400.0,27.6044,27.6337,27.5946,27.6142,112400.0
2015-04-20 11:35:00,28.25,28.3,28.25,28.27,209800.0,27.6142,27.663,27.6142,27.6337,209800.0
2015-04-20 11:40:00,28.27,28.3,28.26,28.28,232100.0,27.6337,27.663,27.6239,27.6435,232100.0
2015-04-20 11:45:00,28.29,28.3,28.27,28.3,102900.0,27.6533,27.663,27.6337,27.663,102900.0
2015-04-20 11:50:00,28.3,28.33,28.29,28.32,254500.0,27.663,27.6924,27.6533,27.6826,254500.0
2015-04-20 11:55:00,28.32,28.35,28.31,28.35,129600.0,27.6826,27.7119,27.6728,27.7119,129600.0
2015-04-20 12:00:00,28.35,28.39,28.34,28.39,235600.0,27.7119,27.751,27.7021,27.751,235600.0
2015-04-20 12:05:00,28.39,28.39,28.31,28.31,130300.0,27.751,27.751,27.6728,27.6728,130300.0
2015-04-20 12:10:00,28.31,28.35,28.31,28.34,111800.0,27.6728,27.7119,27.6728,27.7021,111800.0
2015-04-20 12:15:00,28.34,28.36,28.33,28.34,100800.0,27.7021,27.7217,27.6924,27.7021,100800.0
2015-04-20 12:20:00,28.34,28.34,28.31,28.34,82100.0,27.7021,27.7021,27.6728,27.7021,82100.0
2015-04-20 12:25:00,28.34,28.34,28.31,28.32,138700.0,27.7021,27.7021,27.6728,27.6826,138700.0
2015-04-20 12:30:00,28.32,28.33,28.31,28.32,116500.0,27.6826,27.6924,27.6728,27.6826,116500.0
2015-04-20 12:35:00,28.32,28.35,28.3,28.3,248400.0,27.6826,27.7119,27.663,27.663,248400.0
2015-04-20 12:40:00,28.3,28.31,28.25,28.28,251800.0,27.663,27.6728,27.6142,27.6435,251800.0
2015-04-20 12:45:00,28.28,28.29,28.23,28.23,129000.0,27.6435,27.6533,27.5946,27.5946,129000.0
2015-04-20 12:50:00,28.23,28.26,28.23,28.23,105700.0,27.5946,27.6239,27.5946,27.5946,105700.0
2015-04-20 12:55:00,28.23,28.25,28.22,28.24,84700.0,27.5946,27.6142,27.5848,27.6044,84700.0
2015-04-20 13:00:00,28.24,28.26,28.24,28.25,145500.0,27.6044,27.6239,27.6044,27.6142,145500.0
2015-04-20 13:05:00,28.25,28.31,28.24,28.3,150100.0,27.6142,27.6728,27.6044,27.663,150100.0
2015-04-20 13:10:00,28.3,28.36,28.3,28.35,141100.0,27.663,27.7217,27.663,27.7119,141100.0
2015-04-20 13:15:00,28.35,28.38,28.31,28.32,268800.0,27.7119,27.7412,27.6728,27.6826,268800.0
2015-04-20 13:20:00,28.33,28.33,28.29,28.3,250900.0,27.6924,27.6924,27.6533,27.663,250900.0
2015-04-20 13:25:00,28.3,28.38,28.3,28.37,189200.0,27.663,27.7412,27.663,27.7315,189200.0
2015-04-20 13:30:00,28.37,28.39,28.35,28.36,102100.0,27.7315,27.751,27.7119,27.7217,102100.0
2015-04-20 13:35:00,28.36,28.36,28.32,28.33,149800.0,27.7217,27.7217,27.6826,27.6924,149800.0
2015-04-20 13:40:00,28.33,28.34,28.29,28.32,143400.0,27.6924,27.7021,27.6533,27.6826,143400.0
2015-04-20 13:45:00,28.31,28.32,28.24,28.25,309000.0,27.6728,27.6826,27.6044,27.6142,309000.0
2015-04-20 13:50:00,28.26,28.3,28.23,28.28,284000.0,27.6239,27.663,27.5946,27.6435,284000.0
2015-04-20 13:55:00,28.28,28.32,28.24,28.31,193200.0,27.6435,27.6826,27.6044,27.6728,193200.0
2015-04-20 14:00:00,28.3,28.32,28.27,28.28,108400.0,27.663,27.6826,27.6337,27.6435,108400.0
2015-04-20 14:05:00,28.29,28.31,28.25,28.28,103400.0,27.6533,27.6728,27.6142,27.6435,103400.0
2015-04-20 14:10:00,28.28,28.34,28.27,28.29,156600.0,27.6435,27.7021,27.6337,27.6533,156600.0
2015-04-20 14:15:00,28.29,28.36,28.29,28.35,121800.0,27.6533,27.7217,27.6533,27.7119,121800.0
2015-04-20 14:20:00,28.35,28.37,28.34,28.36,121600.0,27.7119,27.7315,27.7021,27.7217,121600.0
2015-04-20 14:25:00,28.36,28.37,28.34,28.35,106200.0,27.7217,27.7315,27.7021,27.7119,106200.0
2015-04-20 14:30:00,28.35,28.35,28.33,28.33,60700.0,27.7119,27.7119,27.6924,27.6924,60700.0
2015-04-20 14:35:00,28.33,28.34,28.3,28.33,96300.0,27.6924,27.7021,27.663,27.6924,96300.0
2015-04-20 14:40:00,28.32,28.36,28.32,28.34,130000.0,27.6826,27.7217,27.6826,27.7021,130000.0
2015-04-20 14:45:00,28.34,28.35,28.3,28.32,372600.0,27.7021,27.7119,27.663,27.6826,372600.0
2015-04-20 14:50:00,28.32,28.34,28.3,28.33,176700.0,27.6826,27.7021,27.663,27.6924,176700.0
2015-04-20 14:55:00,28.33,28.33,28.26,28.27,635200.0,27.6924,27.6924,27.6239,27.6337,635200.0
2015-04-20 15:00:00,28.28,28.32,28.27,28.3,249900.0,27.6435,27.6826,27.6337,27.663,249900.0
2015-04-20 15:05:00,28.3,28.34,28.3,28.33,192000.0,27.663,27.7021,27.663,27.6924,192000.0
2015-04-20 15:10:00,28.34,28.35,28.32,28.34,473900.0,27.7021,27.7119,27.6826,27.7021,473900.0
2015-04-20 15:15:00,28.34,28.37,28.32,28.36,156500.0,27.7021,27.7315,27.6826,27.7217,156500.0
2015-04-20 15:20:00,28.37,28.37,28.32,28.33,412900.0,27.7315,27.7315,27.6826,27.6924,412900.0
2015-04-20 15:25:00,28.34,28.37,28.31,28.37,403300.0,27.7021,27.7315,27.6728,27.7315,403300.0
2015-04-20 15:30:00,28.37,28.39,28.36,28.38,334600.0,27.7315,27.751,27.7217,27.7412,334600.0
2015-04-20 15:35:00,28.38,28.38,28.33,28.36,236600.0,27.7412,27.7412,27.6924,27.7217,236600.0
2015-04-20 15:40:00,28.36,28.37,28.33,28.35,267700.0,27.7217,27.7315,27.6924,27.7119,267700.0
2015-04-20 15:45:00,28.36,28.36,28.32,28.34,328900.0,27.7217,27.7217,27.6826,27.7021,328900.0
2015-04-20 15:50:00,28.33,28.34,28.27,28.28,549900.0,27.6924,27.7021,27.6337,27.6435,549900.0
2015-04-20 15:55:00,28.28,28.28,28.24,28.26,860200.0,27.6435,27.6435,27.6044,27.6239,860200.0
2015-04-21 09:30:00,28.35,28.36,28.16,28.22,702500.0,27.7119,27.7217,27.5262,27.5848,702500.0
2015-04-21 09:35:00,28.24,28.39,28.24,28.3,300500.0,27.6044,27.751,27.6044,27.663,300500.0
2015-04-21 09:40:00,28.31,28.35,28.29,28.35,250000.0,27.6728,27.7119,27.6533,27.7119,250000.0
2015-04-21 09:45:00,28.35,28.41,28.33,28.4,555500.0,27.7119,27.7706,27.6924,27.7608,555500.0
2015-04-21 09:50:00,28.4,28.46,28.38,28.45,322400.0,27.7608,27.8194,27.7412,27.8097,322400.0
2015-04-21 09:55:00,28.46,28.48,28.37,28.37,242600.0,27.8194,27.839,27.7315,27.7315,242600.0
2015-04-21 10:00:00,28.38,28.46,28.37,28.42,181800.0,27.7412,27.8194,27.7315,27.7803,181800.0
2015-04-21 10:05:00,28.42,28.42,28.29,28.3,295000.0,27.7803,27.7803,27.6533,27.663,295000.0
2015-04-21 10:10:00,28.3,28.39,28.3,28.37,168800.0,27.663,27.751,27.663,27.7315,168800.0
2015-04-21 10:15:00,28.36,28.42,28.36,28.39,218500.0,27.7217,27.7803,27.7217,27.751,218500.0
2015-04-21 10:20:00,28.38,28.38,28.26,28.34,277000.0,27.7412,27.7412,27.6239,27.7021,277000.0
2015-04-21 10:25:00,28.34,28.35,28.31,28.32,143100.0,27.7021,27.7119,27.6728,27.6826,143100.0
2015-04-21 10:30:00,28.32,28.35,28.31,28.32,156500.0,27.6826,27.7119,27.6728,27.6826,156500.0
2015-04-21 10:35:00,28.32,28.38,28.3,28.36,152400.0,27.6826,27.7412,27.663,27.7217,152400.0
2015-04-21 10:40:00,28.36,28.36,28.32,28.35,133000.0,27.7217,27.7217,27.6826,27.7119,133000.0
2015-04-21 10:45:00,28.34,28.4,28.34,28.35,109700.0,27.7021,27.7608,27.7021,27.7119,109700.0
2015-04-21 10:50:00,28.35,28.42,28.34,28.41,123900.0,27.7119,27.7803,27.7021,27.7706,123900.0
2015-04-21 10:55:00,28.41,28.43,28.4,28.42,105900.0,27.7706,27.7901,27.7608,27.7803,105900.0
2015-04-21 11:00:00,28.41,28.47,28.4,28.46,137900.0,27.7706,27.8292,27.7608,27.8194,137900.0
2015-04-21 11:05:00,28.46,28.47,28.41,28.45,156300.0,27.8194,27.8292,27.7706,27.8097,156300.0
2015-04-21 11:10:00,28.45,28.5,28.45,28.48,288100.0,27.8097,27.8585,27.8097,27.839,288100.0
2015-04-21 11:15:00,28.49,28.53,28.47,28.52,168100.0,27.8488,27.8879,27.8292,27.8781,168100.0
2015-04-21 11:20:00,28.51,28.52,28.47,28.47,177300.0,27.8683,27.8781,27.8292,27.8292,177300.0
2015-04-21 11:25:00,28.47,28.48,28.41,28.41,145500.0,27.8292,27.839,27.7706,27.7706,145500.0
2015-04-21 11:30:00,28.41,28.43,28.37,28.38,234300.0,27.7706,27.7901,27.7315,27.7412,234300.0
2015-04-21 11:35:00,28.38,28.4,28.38,28.4,79400.0,27.7412,27.7608,27.7412,27.7608,79400.0
2015-04-21 11:40:00,28.39,28.4,28.37,28.4,143800.0,27.751,27.7608,27.7315,27.7608,143800.0
2015-04-21 11:45:00,28.39,28.41,28.37,28.4,141000.0,27.751,27.7706,27.7315,27.7608,141000.0
2015-04-21 11:50:00,28.4,28.4,28.38,28.39,50900.0,27.7608,27.7608,27.7412,27.751,50900.0
2015-04-21 11:55:00,28.39,28.39,28.34,28.35,258800.0,27.751,27.751,27.7021,27.7119,258800.0
2015-04-21 12:00:00,28.35,28.39,28.31,28.32,367000.0,27.7119,27.751,27.6728,27.6826,367000.0
2015-04-21 12:05:00,28.32,28.32,28.24,28.25,311400.0,27.6826,27.6826,27.6044,27.6142,311400.0
2015-04-21 12:10:00,28.25,28.28,28.25,28.28,163200.0,27.6142,27.6435,27.6142,27.6435,163200.0
2015-04-21 12:15:00,28.27,28.29,28.26,28.27,135100.0,27.6337,27.6533,27.6239,27.6337,135100.0
2015-04-21 12:20:00,28.27,28.29,28.26,28.27,280300.0,27.6337,27.6533,27.6239,27.6337,280300.0
2015-04-21 12:25:00,28.27,28.27,28.26,28.27,84000.0,27.6337,27.6337,27.6239,27.6337,84000.0
2015-04-21 12:30:00,28.26,28.27,28.25,28.26,274700.0,27.6239,27.6337,27.6142,27.6239,274700.0
2015-04-21 12:35:00,28.26,28.26,28.24,28.25,246900.0,27.6239,27.6239,27.6044,27.6142,246900.0
2015-04-21 12:40:00,28.25,28.26,28.23,28.26,216700.0,27.6142,27.6239,27.5946,27.6239,216700.0
2015-04-21 12:45:00,28.26,28.33,28.25,28.32,130800.0,27.6239,27.6924,27.6142,27.6826,130800.0
2015-04-21 12:50:00,28.33,28.37,28.3,28.3,226800.0,27.6924,27.7315,27.663,27.663,226800.0
2015-04-21 12:55:00,28.3,28.32,28.28,28.3,51800.0,27.663,27.6826,27.6435,27.663,51800.0
2015-04-21 13:00:00,28.29,28.34,28.29,28.34,90900.0,27.6533,27.7021,27.6533,27.7021,90900.0
2015-04-21 13:05:00,28.34,28.36,28.33,28.35,262200.0,27.7021,27.7217,27.6924,27.7119,262200.0
2015-04-21 13:10:00,28.35,28.38,28.34,28.37,138200.0,27.7119,27.7412,27.7021,27.7315,138200.0
2015-04-21 13:15:00,28.37,28.41,28.37,28.39,131800.0,27.7315,27.7706,27.7315,27.751,131800.0
2015-04-21 13:20:00,28.39,28.41,28.38,28.4,112800.0,27.751,27.7706,27.7412,27.7608,112800.0
2015-04-21 13:25:00,28.4,28.42,28.38,28.4,192500.0,27.7608,27.7803,27.7412,27.7608,192500.0
2015-04-21 13:30:00,28.4,28.44,28.39,28.4,86400.0,27.7608,27.7999,27.751,27.7608,86400.0
2015-04-21 13:35:00,28.39,28.4,28.36,28.36,187700.0,27.751,27.7608,27.7217,27.7217,187700.0
2015-04-21 13:40:00,28.36,28.4,28.36,28.4,102300.0,27.7217,27.7608,27.7217,27.7608,102300.0
2015-04-21 13:45:00,28.4,28.42,28.39,28.4,104100.0,27.7608,27.7803,27.751,27.7608,104100.0
2015-04-21 13:50:00,28.4,28.44,28.4,28.41,108400.0,27.7608,27.7999,27.7608,27.7706,108400.0
2015-04-21 13:55:00,28.42,28.42,28.39,28.4,78300.0,27.7803,27.7803,27.751,27.7608,78300.0
2015-04-21 14:00:00,28.4,28.42,28.36,28.4,285100.0,27.7608,27.7803,27.7217,27.7608,285100.0
2015-04-21 14:05:00,28.41,28.41,28.38,28.4,145600.0,27.7706,27.7706,27.7412,27.7608,145600.0
2015-04-21 14:10:00,28.4,28.44,28.4,28.43,184000.0,27.7608,27.7999,27.7608,27.7901,184000.0
2015-04-21 14:15:00,28.44,28.46,28.43,28.46,105000.0,27.7999,27.8194,27.7901,27.8194,105000.0
2015-04-21 14:20:00,28.46,28.53,28.45,28.51,345000.0,27.8194,27.8879,27.8097,27.8683,345000.0
2015-04-21 14:25:00,28.51,28.54,28.5,28.53,235100.0,27.8683,27.8976,27.8585,27.8879,235100.0
2015-04-21 14:30:00,28.53,28.54,28.51,28.52,230100.0,27.8879,27.8976,27.8683,27.8781,230100.0
2015-04-21 14:35:00,28.52,28.56,28.51,28.56,172000.0,27.8781,27.9172,27.8683,27.9172,172000.0
2015-04-21 14:40:00,28.55,28.57,28.54,28.57,218500.0,27.9074,27.927,27.8976,27.927,218500.0
2015-04-21 14:45:00,28.56,28.57,28.54,28.55,189900.0,27.9172,27.927,27.8976,27.9074,189900.0
2015-04-21 14:50:00,28.55,28.55,28.5,28.52,281400.0,27.9074,27.9074,27.8585,27.8781,281400.0
2015-04-21 14:55:00,28.53,28.56,28.52,28.55,148900.0,27.8879,27.9172,27.8781,27.9074,148900.0
2015-04-21 15:00:00,28.55,28.57,28.55,28.55,178400.0,27.9074,27.927,27.9074,27.9074,178400.0
2015-04-21 15:05:00,28.56,28.57,28.55,28.56,112000.0,27.9172,27.927,27.9074,27.9172,112000.0
2015-04-21 15:10:00,28.56,28.57,28.55,28.56,282100.0,27.9172,27.927,27.9074,27.9172,282100.0
2015-04-21 15:15:00,28.56,28.56,28.55,28.55,79300.0,27.9172,27.9172,27.9074,27.9074,79300.0
2015-04-21 15:20:00,28.55,28.56,28.51,28.55,200200.0,27.9074,27.9172,27.8683,27.9074,200200.0
2015-04-21 15:25:00,28.55,28.56,28.51,28.54,363200.0,27.9074,27.9172,27.8683,27.8976,363200.0
2015-04-21 15:30:00,28.55,28.56,28.53,28.54,207800.0,27.9074,27.9172,27.8879,27.8976,207800.0
2015-04-21 15:35:00,28.54,28.57,28.53,28.57,423600.0,27.8976,27.927,27.8879,27.927,423600.0
2015-04-21 15:40:00,28.57,28.58,28.54,28.55,233500.0,27.927,27.9367,27.8976,27.9074,233500.0
2015-04-21 15:45:00,28.55,28.58,28.53,28.57,349600.0,27.9074,27.9367,27.8879,27.927,349600.0
2015-04-21 15:50:00,28.57,28.58,28.53,28.58,1074400.0,27.927,27.9367,27.8879,27.9367,1074400.0
2015-04-21 15:55:00,28.58,28.59,28.55,28.55,770200.0,27.9367,27.9465,27.9074,27.9074,770200.0
2015-04-22 09:30:00,28.58,28.7,28.56,28.66,292400.0,27.9367,28.054,27.9172,28.0149,292400.0
2015-04-22 09:35:00,28.66,28.74,28.61,28.72,352500.0,28.0149,28.0931,27.9661,28.0736,352500.0
2015-04-22 09:40:00,28.71,28.71,28.61,28.65,755800.0,28.0638,28.0638,27.9661,28.0052,755800.0
2015-04-22 09:45:00,28.65,28.7,28.65,28.69,419900.0,28.0052,28.054,28.0052,28.0443,419900.0
2015-04-22 09:50:00,28.69,28.75,28.65,28.68,474400.0,28.0443,28.1029,28.0052,28.0345,474400.0
2015-04-22 09:55:00,28.67,28.74,28.66,28.69,123400.0,28.0247,28.0931,28.0149,28.0443,123400.0
2015-04-22 10:00:00,28.68,28.73,28.65,28.65,288800.0,28.0345,28.0834,28.0052,28.0052,288800.0
2015-04-22 10:05:00,28.66,28.7,28.64,28.67,317000.0,28.0149,28.054,27.9954,28.0247,317000.0
2015-04-22 10:10:00,28.67,28.72,28.66,28.68,218700.0,28.0247,28.0736,28.0149,28.0345,218700.0
2015-04-22 10:15:00,28.68,28.71,28.65,28.69,173700.0,28.0345,28.0638,28.0052,28.0443,173700.0
2015-04-22 10:20:00,28.69,28.72,28.67,28.7,216700.0,28.0443,28.0736,28.0247,28.054,216700.0
2015-04-22 10:25:00,28.71,28.77,28.67,28.75,308900.0,28.0638,28.1225,28.0247,28.1029,308900.0
2015-04-22 10:30:00,28.75,28.81,28.74,28.8,625200.0,28.1029,28.1616,28.0931,28.1518,625200.0
2015-04-22 10:35:00,28.8,28.84,28.8,28.82,590600.0,28.1518,28.1909,28.1518,28.1713,590600.0
2015-04-22 10:40:00,28.81,28.93,28.81,28.91,355600.0,28.1616,28.2789,28.1616,28.2593,355600.0
2015-04-22 10:45:00,28.92,28.96,28.9,28.93,282600.0,28.2691,28.3082,28.2495,28.2789,282600.0
2015-04-22 10:50:00,28.94,29.16,28.93,29.12,1031700.0,28.2886,28.5037,28.2789,28.4646,1031700.0
2015-04-22 10:55:00,29.12,29.15,29.05,29.14,266700.0,28.4646,28.4939,28.3962,28.4841,266700.0
2015-04-22 11:00:00,29.14,29.45,29.14,29.4,1175400.0,28.4841,28.7872,28.4841,28.7383,1175400.0
2015-04-22 11:05:00,29.41,29.45,29.32,29.36,537300.0,28.7481,28.7872,28.6601,28.6992,537300.0
2015-04-22 11:10:00,29.36,29.4,29.2,29.21,585100.0,28.6992,28.7383,28.5428,28.5526,585100.0
2015-04-22 11:15:00,29.21,29.23,29.09,29.09,366800.0,28.5526,28.5721,28.4353,28.4353,366800.0
2015-04-22 11:20:00,29.1,29.17,29.02,29.04,430800.0,28.445,28.5135,28.3668,28.3864,430800.0
2015-04-22 11:25:00,29.03,29.2,29.03,29.17,469500.0,28.3766,28.5428,28.3766,28.5135,469500.0
2015-04-22 11:30:00,29.17,29.17,29.1,29.15,237900.0,28.5135,28.5135,28.445,28.4939,237900.0
2015-04-22 11:35:00,29.15,29.18,29.11,29.11,249800.0,28.4939,28.5232,28.4548,28.4548,249800.0
2015-04-22 11:40:00,29.11,29.17,29.11,29.16,109800.0,28.4548,28.5135,28.4548,28.5037,109800.0
2015-04-22 11:45:00,29.16,29.17,29.1,29.12,117900.0,28.5037,28.5135,28.445,28.4646,117900.0
2015-04-22 11:50:00,29.11,29.12,29.08,29.11,177000.0,28.4548,28.4646,28.4255,28.4548,177000.0
2015-04-22 11:55:00,29.1,29.18,29.09,29.18,172700.0,28.445,28.5232,28.4353,28.5232,172700.0
2015-04-22 12:00:00,29.18,29.23,29.13,29.22,293300.0,28.5232,28.5721,28.4744,28.5623,293300.0
2015-04-22 12:05:00,29.22,29.24,29.19,29.21,255200.0,28.5623,28.5819,28.533,28.5526,255200.0
2015-04-22 12:10:00,29.2,29.28,29.19,29.28,202900.0,28.5428,28.621,28.533,28.621,202900.0
2015-04-22 12:15:00,29.27,29.31,29.25,29.25,183400.0,28.6112,28.6503,28.5917,28.5917,183400.0
2015-04-22 12:20:00,29.26,29.26,29.23,29.24,200000.0,28.6014,28.6014,28.5721,28.5819,200000.0
2015-04-22 12:25:00,29.25,29.29,29.22,29.28,205200.0,28.5917,28.6308,28.5623,28.621,205200.0
2015-04-22 12:30:00,29.27,29.43,29.27,29.41,438900.0,28.6112,28.7676,28.6112,28.7481,438900.0
2015-04-22 12:35:00,29.41,29.45,29.38,29.43,350200.0,28.7481,28.7872,28.7187,28.7676,350200.0
2015-04-22 12:40:00,29.43,29.48,29.39,29.44,282200.0,28.7676,28.8165,28.7285,28.7774,282200.0
2015-04-22 12:45:00,29.44,29.48,29.39,29.43,201600.0,28.7774,28.8165,28.7285,28.7676,201600.0
2015-04-22 12:50:00,29.43,29.52,29.4,29.5,397500.0,28.7676,28.8556,28.7383,28.836,397500.0
2015-04-22 12:55:00,29.5,29.53,29.49,29.53,360700.0,28.836,28.8654,28.8263,28.8654,360700.0
2015-04-22 13:00:00,29.52,29.59,29.47,29.47,399000.0,28.8556,28.924,28.8067,28.8067,399000.0
2015-04-22 13:05:00,29.46,29.48,29.43,29.43,231300.0,28.7969,28.8165,28.7676,28.7676,231300.0
2015-04-22 13:10:00,29.43,29.53,29.42,29.49,294700.0,28.7676,28.8654,28.7578,28.8263,294700.0
2015-04-22 13:15:00,29.49,29.55,29.46,29.55,223700.0,28.8263,28.8849,28.7969,28.8849,223700.0
2015-04-22 13:20:00,29.55,29.57,29.53,29.56,263400.0,28.8849,28.9045,28.8654,28.8947,263400.0
2015-04-22 13:25:00,29.56,29.58,29.51,29.52,267700.0,28.8947,28.9142,28.8458,28.8556,267700.0
2015-04-22 13:30:00,29.51,29.58,29.51,29.58,122700.0,28.8458,28.9142,28.8458,28.9142,122700.0
2015-04-22 13:35:00,29.58,29.63,29.56,29.62,333100.0,28.9142,28.9631,28.8947,28.9533,333100.0
2015-04-22 13:40:00,29.62,29.63,29.56,29.61,299800.0,28.9533,28.9631,28.8947,28.9436,299800.0
2015-04-22 13:45:00,29.61,29.62,29.58,29.59,109900.0,28.9436,28.9533,28.9142,28.924,109900.0
2015-04-22 13:50:00,29.59,29.65,29.57,29.62,222400.0,28.924,28.9827,28.9045,28.9533,222400.0
2015-04-22 13:55:00,29.63,29.67,29.62,29.66,172400.0,28.9631,29.0022,28.9533,28.9924,172400.0
2015-04-22 14:00:00,29.66,29.67,29.62,29.63,206900.0,28.9924,29.0022,28.9533,28.9631,206900.0
2015-04-22 14:05:00,29.63,29.7,29.63,29.69,258700.0,28.9631,29.0315,28.9631,29.0218,258700.0
2015-04-22 14:10:00,29.7,29.73,29.68,29.69,307800.0,29.0315,29.0609,29.012,29.0218,307800.0
2015-04-22 14:15:00,29.69,29.75,29.67,29.73,255200.0,29.0218,29.0804,29.0022,29.0609,255200.0
2015-04-22 14:20:00,29.73,29.74,29.69,29.71,205000.0,29.0609,29.0706,29.0218,29.0413,205000.0
2015-04-22 14:25:00,29.71,29.73,29.66,29.67,269500.0,29.0413,29.0609,28.9924,29.0022,269500.0
2015-04-22 14:30:00,29.67,29.69,29.66,29.68,162000.0,29.0022,29.0218,28.9924,29.012,162000.0
2015-04-22 14:35:00,29.68,29.69,29.63,29.64,124800.0,29.012,29.0218,28.9631,28.9729,124800.0
2015-04-22 14:40:00,29.63,29.66,29.62,29.63,178700.0,28.9631,28.9924,28.9533,28.9631,178700.0
2015-04-22 14:45:00,29.63,29.64,29.58,29.59,230500.0,28.9631,28.9729,28.9142,28.924,230500.0
2015-04-22 14:50:00,29.59,29.66,29.58,29.66,376800.0,28.924,28.9924,28.9142,28.9924,376800.0
2015-04-22 14:55:00,29.65,29.66,29.59,29.6,231200.0,28.9827,28.9924,28.924,28.9338,231200.0
2015-04-22 15:00:00,29.6,29.6,29.54,29.57,255100.0,28.9338,28.9338,28.8751,28.9045,255100.0
2015-04-22 15:05:00,29.57,29.62,29.56,29.62,205300.0,28.9045,28.9533,28.8947,28.9533,205300.0
2015-04-22 15:10:00,29.62,29.62,29.58,29.61,144700.0,28.9533,28.9533,28.9142,28.9436,144700.0
2015-04-22 15:15:00,29.61,29.61,29.53,29.53,209700.0,28.9436,28.9436,28.8654,28.8654,209700.0
2015-04-22 15:20:00,29.53,29.57,29.51,29.56,295400.0,28.8654,28.9045,28.8458,28.8947,295400.0
2015-04-22 15:25:00,29.57,29.6,29.56,29.6,171900.0,28.9045,28.9338,28.8947,28.9338,171900.0
2015-04-22 15:30:00,29.59,29.63,29.53,29.53,236500.0,28.924,28.9631,28.8654,28.8654,236500.0
2015-04-22 15:35:00,29.53,29.54,29.48,29.5,297600.0,28.8654,28.8751,28.8165,28.836,297600.0
2015-04-22 15:40:00,29.5,29.55,29.49,29.52,257500.0,28.836,28.8849,28.8263,28.8556,257500.0
2015-04-22 15:45:00,29.51,29.59,29.5,29.55,350800.0,28.8458,28.924,28.836,28.8849,350800.0
2015-04-22 15:50:00,29.55,29.56,29.49,29.5,745800.0,28.8849,28.8947,28.8263,28.836,745800.0
2015-04-22 15:55:00,29.49,29.51,29.49,29.5,761400.0,28.8263,28.8458,28.8263,28.836,761400.0
2015-04-23 09:30:00,28.93,29.09,28.89,29.07,1269700.0,28.2789,28.4353,28.2398,28.4157,1269700.0
2015-04-23 09:35:00,29.07,29.09,28.86,28.93,472100.0,28.4157,28.4353,28.2104,28.2789,472100.0
2015-04-23 09:40:00,28.92,29.05,28.9,28.96,298300.0,28.2691,28.3962,28.2495,28.3082,298300.0
2015-04-23 09:45:00,28.96,29.0,28.93,28.98,325600.0,28.3082,28.3473,28.2789,28.3277,325600.0
2015-04-23 09:50:00,28.98,29.25,28.98,29.22,658300.0,28.3277,28.5917,28.3277,28.5623,658300.0
2015-04-23 09:55:00,29.23,29.34,29.12,29.34,342600.0,28.5721,28.6796,28.4646,28.6796,342600.0
2015-04-23 10:00:00,29.34,29.37,29.26,29.3,508600.0,28.6796,28.709,28.6014,28.6405,508600.0
2015-04-23 10:05:00,29.3,29.3,29.25,29.25,301200.0,28.6405,28.6405,28.5917,28.5917,301200.0
2015-04-23 10:10:00,29.24,29.24,29.16,29.2,248100.0,28.5819,28.5819,28.5037,28.5428,248100.0
2015-04-23 10:15:00,29.2,29.23,29.09,29.15,256600.0,28.5428,28.5721,28.4353,28.4939,256600.0
2015-04-23 10:20:00,29.15,29.16,29.1,29.14,158800.0,28.4939,28.5037,28.445,28.4841,158800.0
2015-04-23 10:25:00,29.14,29.24,29.13,29.18,172700.0,28.4841,28.5819,28.4744,28.5232,172700.0
2015-04-23 10:30:00,29.18,29.24,29.17,29.19,377100.0,28.5232,28.5819,28.5135,28.533,377100.0
2015-04-23 10:35:00,29.18,29.2,29.17,29.19,164000.0,28.5232,28.5428,28.5135,28.533,164000.0
2015-04-23 10:40:00,29.19,29.2,29.13,29.15,136600.0,28.533,28.5428,28.4744,28.4939,136600.0
2015-04-23 10:45:00,29.15,29.15,29.09,29.13,148400.0,28.4939,28.4939,28.4353,28.4744,148400.0
2015-04-23 10:50:00,29.12,29.14,29.03,29.04,180500.0,28.4646,28.4841,28.3766,28.3864,180500.0
2015-04-23 10:55:00,29.05,29.09,29.02,29.06,357700.0,28.3962,28.4353,28.3668,28.4059,357700.0
2015-04-23 11:00:00,29.06,29.08,29.01,29.02,147200.0,28.4059,28.4255,28.3571,28.3668,147200.0
2015-04-23 11:05:00,29.03,29.03,28.93,28.97,337000.0,28.3766,28.3766,28.2789,28.318,337000.0
2015-04-23 11:10:00,28.96,29.0,28.94,28.96,271200.0,28.3082,28.3473,28.2886,28.3082,271200.0
2015-04-23 11:15:00,28.96,28.97,28.91,28.94,208400.0,28.3082,28.318,28.2593,28.2886,208400.0
2015-04-23 11:20:00,28.94,29.02,28.93,29.02,171700.0,28.2886,28.3668,28.2789,28.3668,171700.0
2015-04-23 11:25:00,29.02,29.02,28.94,28.98,115700.0,28.3668,28.3668,28.2886,28.3277,115700.0
2015-04-23 11:30:00,28.98,29.0,28.95,28.99,98000.0,28.3277,28.3473,28.2984,28.3375,98000.0
2015-04-23 11:35:00,29.0,29.01,28.97,29.01,127600.0,28.3473,28.3571,28.318,28.3571,127600.0
2015-04-23 11:40:00,29.01,29.02,28.98,29.0,82500.0,28.3571,28.3668,28.3277,28.3473,82500.0
2015-04-23 11:45:00,28.99,29.02,28.98,29.01,114800.0,28.3375,28.3668,28.3277,28.3571,114800.0
2015-04-23 11:50:00,29.01,29.16,28.99,29.15,227700.0,28.3571,28.5037,28.3375,28.4939,227700.0
2015-04-23 11:55:00,29.16,29.19,29.13,29.18,140700.0,28.5037,28.533,28.4744,28.5232,140700.0
2015-04-23 12:00:00,29.18,29.22,29.17,29.21,163500.0,28.5232,28.5623,28.5135,28.5526,163500.0
2015-04-23 12:05:00,29.21,29.22,29.16,29.17,104200.0,28.5526,28.5623,28.5037,28.5135,104200.0
2015-04-23 12:10:00,29.17,29.2,29.17,29.18,61000.0,28.5135,28.5428,28.5135,28.5232,61000.0
2015-04-23 12:15:00,29.17,29.21,29.17,29.2,104100.0,28.5135,28.5526,28.5135,28.5428,104100.0
2015-04-23 12:20:00,29.2,29.21,29.18,29.19,95000.0,28.5428,28.5526,28.5232,28.533,95000.0
2015-04-23 12:25:00,29.18,29.28,29.18,29.26,266300.0,28.5232,28.621,28.5232,28.6014,266300.0
2015-04-23 12:30:00,29.27,29.27,29.2,29.21,160300.0,28.6112,28.6112,28.5428,28.5526,160300.0
2015-04-23 12:35:00,29.22,29.31,29.21,29.3,288500.0,28.5623,28.6503,28.5526,28.6405,288500.0
2015-04-23 12:40:00,29.31,29.4,29.31,29.39,227700.0,28.6503,28.7383,28.6503,28.7285,227700.0
2015-04-23 12:45:00,29.38,29.45,29.38,29.39,304400.0,28.7187,28.7872,28.7187,28.7285,304400.0
2015-04-23 12:50:00,29.39,29.45,29.37,29.45,217100.0,28.7285,28.7872,28.709,28.7872,217100.0
2015-04-23 12:55:00,29.45,29.52,29.43,29.52,305200.0,28.7872,28.8556,28.7676,28.8556,305200.0
2015-04-23 13:00:00,29.52,29.52,29.47,29.49,140500.0,28.8556,28.8556,28.8067,28.8263,140500.0
2015-04-23 13:05:00,29.49,29.5,29.48,29.5,72500.0,28.8263,28.836,28.8165,28.836,72500.0
2015-04-23 13:10:00,29.5,29.54,29.49,29.53,127600.0,28.836,28.8751,28.8263,28.8654,127600.0
2015-04-23 13:15:00,29.54,29.54,29.48,29.53,228700.0,28.8751,28.8751,28.8165,28.8654,228700.0
2015-04-23 13:20:00,29.53,29.6,29.53,29.57,221900.0,28.8654,28.9338,28.8654,28.9045,221900.0
2015-04-23 13:25:00,29.57,29.67,29.56,29.62,313000.0,28.9045,29.0022,28.8947,28.9533,313000.0
2015-04-23 13:30:00,29.62,29.67,29.6,29.67,192800.0,28.9533,29.0022,28.9338,29.0022,192800.0
2015-04-23 13:35:00,29.66,29.73,29.66,29.73,445800.0,28.9924,29.0609,28.9924,29.0609,445800.0
2015-04-23 13:40:00,29.73,29.77,29.67,29.69,292200.0,29.0609,29.1,29.0022,29.0218,292200.0
2015-04-23 13:45:00,29.68,29.72,29.68,29.7,107500.0,29.012,29.0511,29.012,29.0315,107500.0
2015-04-23 13:50:00,29.71,29.75,29.69,29.73,128800.0,29.0413,29.0804,29.0218,29.0609,128800.0
2015-04-23 13:55:00,29.73,29.74,29.7,29.7,109400.0,29.0609,29.0706,29.0315,29.0315,109400.0
2015-04-23 14:00:00,29.71,29.75,29.69,29.74,227500.0,29.0413,29.0804,29.0218,29.0706,227500.0
2015-04-23 14:05:00,29.74,29.76,29.71,29.76,127500.0,29.0706,29.0902,29.0413,29.0902,127500.0
2015-04-23 14:10:00,29.76,29.78,29.71,29.74,290900.0,29.0902,29.1097,29.0413,29.0706,290900.0
2015-04-23 14:15:00,29.73,29.77,29.71,29.73,233900.0,29.0609,29.1,29.0413,29.0609,233900.0
2015-04-23 14:20:00,29.73,29.76,29.68,29.69,226300.0,29.0609,29.0902,29.012,29.0218,226300.0
2015-04-23 14:25:00,29.68,29.73,29.66,29.66,134100.0,29.012,29.0609,28.9924,28.9924,134100.0
2015-04-23 14:30:00,29.66,29.68,29.65,29.66,127700.0,28.9924,29.012,28.9827,28.9924,127700.0
2015-04-23 14:35:00,29.67,29.67,29.6,29.61,482600.0,29.0022,29.0022,28.9338,28.9436,482600.0
2015-04-23 14:40:00,29.61,29.68,29.61,29.68,215500.0,28.9436,29.012,28.9436,29.012,215500.0
2015-04-23 14:45:00,29.67,29.68,29.61,29.66,152200.0,29.0022,29.012,28.9436,28.9924,152200.0
2015-04-23 14:50:00,29.66,29.66,29.62,29.62,65800.0,28.9924,28.9924,28.9533,28.9533,65800.0
2015-04-23 14:55:00,29.62,29.67,29.62,29.64,149200.0,28.9533,29.0022,28.9533,28.9729,149200.0
2015-04-23 15:00:00,29.63,29.64,29.62,29.63,87200.0,28.9631,28.9729,28.9533,28.9631,87200.0
2015-04-23 15:05:00,29.63,29.65,29.62,29.65,110300.0,28.9631,28.9827,28.9533,28.9827,110300.0
2015-04-23 15:10:00,29.64,29.67,29.63,29.66,111500.0,28.9729,29.0022,28.9631,28.9924,111500.0
2015-04-23 15:15:00,29.66,29.69,29.64,29.65,185900.0,28.9924,29.0218,28.9729,28.9827,185900.0
2015-04-23 15:20:00,29.65,29.68,29.59,29.66,393000.0,28.9827,29.012,28.924,28.9924,393000.0
2015-04-23 15:25:00,29.65,29.66,29.6,29.62,184100.0,28.9827,28.9924,28.9338,28.9533,184100.0
2015-04-23 15:30:00,29.62,29.63,29.59,29.59,137300.0,28.9533,28.9631,28.924,28.924,137300.0
2015-04-23 15:35:00,29.59,29.63,29.57,29.6,288300.0,28.924,28.9631,28.9045,28.9338,288300.0
2015-04-23 15:40:00,29.6,29.61,29.58,29.6,186100.0,28.9338,28.9436,28.9142,28.9338,186100.0
2015-04-23 15:45:00,29.61,29.61,29.58,29.58,196500.0,28.9436,28.9436,28.9142,28.9142,196500.0
2015-04-23 15:50:00,29.58,29.58,29.52,29.54,505500.0,28.9142,28.9142,28.8556,28.8751,505500.0
2015-04-23 15:55:00,29.54,29.55,29.5,29.52,668800.0,28.8751,28.8849,28.836,28.8556,668800.0
2015-04-24 09:30:00,29.7,29.74,29.46,29.52,594800.0,29.0315,29.0706,28.7969,28.8556,594800.0
2015-04-24 09:35:00,29.51,29.65,29.49,29.59,323500.0,28.8458,28.9827,28.8263,28.924,323500.0
2015-04-24 09:40:00,29.59,29.64,29.54,29.6,432100.0,28.924,28.9729,28.8751,28.9338,432100.0
2015-04-24 09:45:00,29.61,29.62,29.45,29.46,535400.0,28.9436,28.9533,28.7872,28.7969,535400.0
2015-04-24 09:50:00,29.46,29.51,29.41,29.42,444800.0,28.7969,28.8458,28.7481,28.7578,444800.0
2015-04-24 09:55:00,29.41,29.5,29.4,29.44,305000.0,28.7481,28.836,28.7383,28.7774,305000.0
2015-04-24 10:00:00,29.44,29.45,29.39,29.4,280300.0,28.7774,28.7872,28.7285,28.7383,280300.0
2015-04-24 10:05:00,29.4,29.41,29.35,29.39,418500.0,28.7383,28.7481,28.6894,28.7285,418500.0
2015-04-24 10:10:00,29.39,29.41,29.34,29.36,193300.0,28.7285,28.7481,28.6796,28.6992,193300.0
2015-04-24 10:15:00,29.36,29.38,29.3,29.37,210700.0,28.6992,28.7187,28.6405,28.709,210700.0
2015-04-24 10:20:00,29.37,29.38,29.32,29.38,164300.0,28.709,28.7187,28.6601,28.7187,164300.0
2015-04-24 10:25:00,29.37,29.44,29.35,29.41,218600.0,28.709,28.7774,28.6894,28.7481,218600.0
2015-04-24 10:30:00,29.41,29.44,29.38,29.39,162100.0,28.7481,28.7774,28.7187,28.7285,162100.0
2015-04-24 10:35:00,29.39,29.39,29.34,29.36,263100.0,28.7285,28.7285,28.6796,28.6992,263100.0
2015-04-24 10:40:00,29.36,29.36,29.25,29.26,292700.0,28.6992,28.6992,28.5917,28.6014,292700.0
2015-04-24 10:45:00,29.25,29.27,29.16,29.17,461600.0,28.5917,28.6112,28.5037,28.5135,461600.0
2015-04-24 10:50:00,29.17,29.24,29.17,29.21,251500.0,28.5135,28.5819,28.5135,28.5526,251500.0
2015-04-24 10:55:00,29.21,29.21,29.19,29.21,178400.0,28.5526,28.5526,28.533,28.5526,178400.0
2015-04-24 11:00:00,29.2,29.21,29.14,29.14,154300.0,28.5428,28.5526,28.4841,28.4841,154300.0
2015-04-24 11:05:00,29.14,29.15,29.11,29.13,164000.0,28.4841,28.4939,28.4548,28.4744,164000.0
2015-04-24 11:10:00,29.12,29.14,29.1,29.14,201900.0,28.4646,28.4841,28.445,28.4841,201900.0
2015-04-24 11:15:00,29.14,29.15,29.1,29.11,167500.0,28.4841,28.4939,28.445,28.4548,167500.0
2015-04-24 11:20:00,29.12,29.16,29.11,29.16,169300.0,28.4646,28.5037,28.4548,28.5037,169300.0
2015-04-24 11:25:00,29.16,29.18,29.13,29.16,170100.0,28.5037,28.5232,28.4744,28.5037,170100.0
2015-04-24 11:30:00,29.16,29.19,29.15,29.18,107800.0,28.5037,28.533,28.4939,28.5232,107800.0
2015-04-24 11:35:00,29.18,29.25,29.17,29.19,308200.0,28.5232,28.5917,28.5135,28.533,308200.0
2015-04-24 11:40:00,29.19,29.26,29.18,29.23,153200.0,28.533,28.6014,28.5232,28.5721,153200.0
2015-04-24 11:45:00,29.22,29.24,29.2,29.21,57300.0,28.5623,28.5819,28.5428,28.5526,57300.0
2015-04-24 11:50:00,29.21,29.23,29.19,29.23,153700.0,28.5526,28.5721,28.533,28.5721,153700.0
2015-04-24 11:55:00,29.22,29.24,29.2,29.24,161600.0,28.5623,28.5819,28.5428,28.5819,161600.0
2015-04-24 12:00:00,29.24,29.31,29.23,29.3,260000.0,28.5819,28.6503,28.5721,28.6405,260000.0
2015-04-24 12:05:00,29.3,29.31,29.3,29.3,142000.0,28.6405,28.6503,28.6405,28.6405,142000.0
2015-04-24 12:10:00,29.3,29.32,29.29,29.32,132700.0,28.6405,28.6601,28.6308,28.6601,132700.0
2015-04-24 12:15:00,29.32,29.32,29.3,29.3,133600.0,28.6601,28.6601,28.6405,28.6405,133600.0
2015-04-24 12:20:00,29.3,29.32,29.25,29.25,155600.0,28.6405,28.6601,28.5917,28.5917,155600.0
2015-04-24 12:25:00,29.26,29.26,29.21,29.22,168400.0,28.6014,28.6014,28.5526,28.5623,168400.0
2015-04-24 12:30:00,29.22,29.23,29.21,29.21,47200.0,28.5623,28.5721,28.5526,28.5526,47200.0
2015-04-24 12:35:00,29.21,29.22,29.19,29.2,189200.0,28.5526,28.5623,28.533,28.5428,189200.0
2015-04-24 12:40:00,29.2,29.21,29.17,29.2,253300.0,28.5428,28.5526,28.5135,28.5428,253300.0
2015-04-24 12:45:00,29.19,29.2,29.15,29.17,128900.0,28.533,28.5428,28.4939,28.5135,128900.0
2015-04-24 12:50:00,29.17,29.17,29.14,29.17,93100.0,28.5135,28.5135,28.4841,28.5135,93100.0
2015-04-24 12:55:00,29.17,29.17,29.11,29.12,88100.0,28.5135,28.5135,28.4548,28.4646,88100.0
2015-04-24 13:00:00,29.11,29.14,29.09,29.1,287200.0,28.4548,28.4841,28.4353,28.445,287200.0
2015-04-24 13:05:00,29.1,29.12,29.07,29.08,291100.0,28.445,28.4646,28.4157,28.4255,291100.0
2015-04-24 13:10:00,29.08,29.1,28.89,29.0,657700.0,28.4255,28.445,28.2398,28.3473,657700.0
2015-04-24 13:15:00,28.99,29.01,28.94,28.99,270900.0,28.3375,28.3571,28.2886,28.3375,270900.0
2015-04-24 13:20:00,29.0,29.09,29.0,29.08,183100.0,28.3473,28.4353,28.3473,28.4255,183100.0
2015-04-24 13:25:00,29.08,29.11,29.05,29.09,118400.0,28.4255,28.4548,28.3962,28.4353,118400.0
2015-04-24 13:30:00,29.09,29.13,29.09,29.13,102000.0,28.4353,28.4744,28.4353,28.4744,102000.0
2015-04-24 13:35:00,29.13,29.17,29.12,29.16,127500.0,28.4744,28.5135,28.4646,28.5037,127500.0
2015-04-24 13:40:00,29.16,29.22,29.15,29.22,115600.0,28.5037,28.5623,28.4939,28.5623,115600.0
2015-04-24 13:45:00,29.22,29.24,29.18,29.18,218600.0,28.5623,28.5819,28.5232,28.5232,218600.0
2015-04-24 13:50:00,29.18,29.18,29.1,29.15,193700.0,28.5232,28.5232,28.445,28.4939,193700.0
2015-04-24 13:55:00,29.15,29.24,29.14,29.23,105400.0,28.4939,28.5819,28.4841,28.5721,105400.0
2015-04-24 14:00:00,29.23,29.29,29.22,29.27,147200.0,28.5721,28.6308,28.5623,28.6112,147200.0
2015-04-24 14:05:00,29.27,29.29,29.25,29.25,96600.0,28.6112,28.6308,28.5917,28.5917,96600.0
2015-04-24 14:10:00,29.26,29.28,29.24,29.27,101500.0,28.6014,28.621,28.5819,28.6112,101500.0
2015-04-24 14:15:00,29.27,29.28,29.25,29.27,84900.0,28.6112,28.621,28.5917,28.6112,84900.0
2015-04-24 14:20:00,29.27,29.3,29.26,29.3,122700.0,28.6112,28.6405,28.6014,28.6405,122700.0
2015-04-24 14:25:00,29.3,29.32,29.25,29.29,122600.0,28.6405,28.6601,28.5917,28.6308,122600.0
2015-04-24 14:30:00,29.29,29.29,29.21,29.24,102700.0,28.6308,28.6308,28.5526,28.5819,102700.0
2015-04-24 14:35:00,29.23,29.25,29.21,29.23,71200.0,28.5721,28.5917,28.5526,28.5721,71200.0
2015-04-24 14:40:00,29.24,29.26,29.21,29.26,85800.0,28.5819,28.6014,28.5526,28.6014,85800.0
2015-04-24 14:45:00,29.25,29.26,29.18,29.19,95500.0,28.5917,28.6014,28.5232,28.533,95500.0
2015-04-24 14:50:00,29.19,29.21,29.13,29.14,106300.0,28.533,28.5526,28.4744,28.4841,106300.0
2015-04-24 14:55:00,29.13,29.16,29.1,29.15,144000.0,28.4744,28.5037,28.445,28.4939,144000.0
2015-04-24 15:00:00,29.14,29.14,29.09,29.1,160300.0,28.4841,28.4841,28.4353,28.445,160300.0
2015-04-24 15:05:00,29.09,29.1,29.05,29.06,146500.0,28.4353,28.445,28.3962,28.4059,146500.0
2015-04-24 15:10:00,29.05,29.06,29.03,29.04,196000.0,28.3962,28.4059,28.3766,28.3864,196000.0
2015-04-24 15:15:00,29.05,29.06,29.03,29.04,247400.0,28.3962,28.4059,28.3766,28.3864,247400.0
2015-04-24 15:20:00,29.03,29.06,29.02,29.04,161000.0,28.3766,28.4059,28.3668,28.3864,161000.0
2015-04-24 15:25:00,29.04,29.08,29.03,29.08,202700.0,28.3864,28.4255,28.3766,28.4255,202700.0
2015-04-24 15:30:00,29.07,29.13,29.06,29.11,242900.0,28.4157,28.4744,28.4059,28.4548,242900.0
2015-04-24 15:35:00,29.11,29.15,29.1,29.15,150400.0,28.4548,28.4939,28.445,28.4939,150400.0
2015-04-24 15:40:00,29.15,29.2,29.14,29.19,216400.0,28.4939,28.5428,28.4841,28.533,216400.0
2015-04-24 15:45:00,29.18,29.22,29.16,29.21,334100.0,28.5232,28.5623,28.5037,28.5526,334100.0
2015-04-24 15:50:00,29.22,29.25,29.17,29.24,572900.0,28.5623,28.5917,28.5135,28.5819,572900.0
2015-04-24 15:55:00,29.25,29.25,29.18,29.2,661700.0,28.5917,28.5917,28.5232,28.5428,661700.0
2015-04-27 09:30:00,29.25,29.44,29.2,29.42,328000.0,28.5917,28.7774,28.5428,28.7578,328000.0
2015-04-27 09:35:00,29.42,29.43,29.3,29.31,268500.0,28.7578,28.7676,28.6405,28.6503,268500.0
2015-04-27 09:40:00,29.32,29.39,29.31,29.36,316400.0,28.6601,28.7285,28.6503,28.6992,316400.0
2015-04-27 09:45:00,29.36,29.38,29.21,29.22,337300.0,28.6992,28.7187,28.5526,28.5623,337300.0
2015-04-27 09:50:00,29.22,29.32,29.21,29.3,221600.0,28.5623,28.6601,28.5526,28.6405,221600.0
2015-04-27 09:55:00,29.3,29.35,29.27,29.3,248500.0,28.6405,28.6894,28.6112,28.6405,248500.0
2015-04-27 10:00:00,29.3,29.34,29.29,29.32,511200.0,28.6405,28.6796,28.6308,28.6601,511200.0
2015-04-27 10:05:00,29.33,29.33,29.27,29.28,160000.0,28.6699,28.6699,28.6112,28.621,160000.0
2015-04-27 10:10:00,29.29,29.31,29.27,29.3,158800.0,28.6308,28.6503,28.6112,28.6405,158800.0
2015-04-27 10:15:00,29.3,29.35,29.3,29.35,152500.0,28.6405,28.6894,28.6405,28.6894,152500.0
2015-04-27 10:20:00,29.35,29.35,29.3,29.31,248200.0,28.6894,28.6894,28.6405,28.6503,248200.0
2015-04-27 10:25:00,29.32,29.39,29.31,29.39,166300.0,28.6601,28.7285,28.6503,28.7285,166300.0
2015-04-27 10:30:00,29.39,29.44,29.38,29.43,95800.0,28.7285,28.7774,28.7187,28.7676,95800.0
2015-04-27 10:35:00,29.43,29.48,29.42,29.46,194200.0,28.7676,28.8165,28.7578,28.7969,194200.0
2015-04-27 10:40:00,29.46,29.49,29.43,29.49,136400.0,28.7969,28.8263,28.7676,28.8263,136400.0
2015-04-27 10:45:00,29.49,29.49,29.46,29.46,157000.0,28.8263,28.8263,28.7969,28.7969,157000.0
2015-04-27 10:50:00,29.46,29.48,29.43,29.44,163200.0,28.7969,28.8165,28.7676,28.7774,163200.0
2015-04-27 10:55:00,29.45,29.46,29.41,29.42,152400.0,28.7872,28.7969,28.7481,28.7578,152400.0
2015-04-27 11:00:00,29.41,29.43,29.39,29.42,256500.0,28.7481,28.7676,28.7285,28.7578,256500.0
2015-04-27 11:05:00,29.42,29.43,29.37,29.42,73600.0,28.7578,28.7676,28.709,28.7578,73600.0
2015-04-27 11:10:00,29.42,29.48,29.41,29.48,184100.0,28.7578,28.8165,28.7481,28.8165,184100.0
2015-04-27 11:15:00,29.48,29.49,29.47,29.49,80700.0,28.8165,28.8263,28.8067,28.8263,80700.0
2015-04-27 11:20:00,29.49,29.53,29.48,29.53,216200.0,28.8263,28.8654,28.8165,28.8654,216200.0
2015-04-27 11:25:00,29.52,29.53,29.48,29.5,54800.0,28.8556,28.8654,28.8165,28.836,54800.0
2015-04-27 11:30:00,29.49,29.53,29.48,29.52,82400.0,28.8263,28.8654,28.8165,28.8556,82400.0
2015-04-27 11:35:00,29.52,29.6,29.51,29.6,161600.0,28.8556,28.9338,28.8458,28.9338,161600.0
2015-04-27 11:40:00,29.59,29.63,29.58,29.6,143400.0,28.924,28.9631,28.9142,28.9338,143400.0
2015-04-27 11:45:00,29.61,29.63,29.57,29.58,103300.0,28.9436,28.9631,28.9045,28.9142,103300.0
2015-04-27 11:50:00,29.58,29.59,29.54,29.56,102400.0,28.9142,28.924,28.8751,28.8947,102400.0
2015-04-27 11:55:00,29.57,29.59,29.54,29.59,108800.0,28.9045,28.924,28.8751,28.924,108800.0
2015-04-27 12:00:00,29.58,29.6,29.57,29.59,81300.0,28.9142,28.9338,28.9045,28.924,81300.0
2015-04-27 12:05:00,29.58,29.64,29.58,29.63,130400.0,28.9142,28.9729,28.9142,28.9631,130400.0
2015-04-27 12:10:00,29.63,29.64,29.61,29.64,134300.0,28.9631,28.9729,28.9436,28.9729,134300.0
2015-04-27 12:15:00,29.64,29.64,29.54,29.55,189300.0,28.9729,28.9729,28.8751,28.8849,189300.0
2015-04-27 12:20:00,29.55,29.63,29.54,29.6,226500.0,28.8849,28.9631,28.8751,28.9338,226500.0
2015-04-27 12:25:00,29.59,29.66,29.58,29.63,171200.0,28.924,28.9924,28.9142,28.9631,171200.0
2015-04-27 12:30:00,29.63,29.65,29.59,29.6,106800.0,28.9631,28.9827,28.924,28.9338,106800.0
2015-04-27 12:35:00,29.59,29.62,29.57,29.57,67100.0,28.924,28.9533,28.9045,28.9045,67100.0
2015-04-27 12:40:00,29.57,29.57,29.51,29.53,125300.0,28.9045,28.9045,28.8458,28.8654,125300.0
2015-04-27 12:45:00,29.52,29.55,29.5,29.54,97200.0,28.8556,28.8849,28.836,28.8751,97200.0
2015-04-27 12:50:00,29.54,29.57,29.5,29.5,121400.0,28.8751,28.9045,28.836,28.836,121400.0
2015-04-27 12:55:00,29.5,29.5,29.47,29.5,108800.0,28.836,28.836,28.8067,28.836,108800.0
2015-04-27 13:00:00,29.5,29.55,29.49,29.54,77600.0,28.836,28.8849,28.8263,28.8751,77600.0
2015-04-27 13:05:00,29.54,29.59,29.53,29.59,116100.0,28.8751,28.924,28.8654,28.924,116100.0
2015-04-27 13:10:00,29.58,29.61,29.58,29.6,115600.0,28.9142,28.9436,28.9142,28.9338,115600.0
2015-04-27 13:15:00,29.61,29.61,29.52,29.52,111400.0,28.9436,28.9436,28.8556,28.8556,111400.0
2015-04-27 13:20:00,29.52,29.53,29.5,29.5,52300.0,28.8556,28.8654,28.836,28.836,52300.0
2015-04-27 13:25:00,29.51,29.55,29.49,29.52,58800.0,28.8458,28.8849,28.8263,28.8556,58800.0
2015-04-27 13:30:00,29.53,29.53,29.47,29.48,52500.0,28.8654,28.8654,28.8067,28.8165,52500.0
2015-04-27 13:35:00,29.49,29.51,29.45,29.48,102300.0,28.8263,28.8458,28.7872,28.8165,102300.0
2015-04-27 13:40:00,29.48,29.48,29.42,29.44,47700.0,28.8165,28.8165,28.7578,28.7774,47700.0
2015-04-27 13:45:00,29.44,29.44,29.38,29.39,48600.0,28.7774,28.7774,28.7187,28.7285,48600.0
2015-04-27 13:50:00,29.39,29.4,29.35,29.36,100500.0,28.7285,28.7383,28.6894,28.6992,100500.0
2015-04-27 13:55:00,29.36,29.38,29.34,29.36,60500.0,28.6992,28.7187,28.6796,28.6992,60500.0
2015-04-27 14:00:00,29.36,29.37,29.33,29.35,132700.0,28.6992,28.709,28.6699,28.6894,132700.0
2015-04-27 14:05:00,29.35,29.38,29.35,29.37,102500.0,28.6894,28.7187,28.6894,28.709,102500.0
2015-04-27 14:10:00,29.37,29.39,29.35,29.37,110600.0,28.709,28.7285,28.6894,28.709,110600.0
2015-04-27 14:15:00,29.37,29.39,29.35,29.37,120400.0,28.709,28.7285,28.6894,28.709,120400.0
2015-04-27 14:20:00,29.37,29.4,29.35,29.37,93300.0,28.709,28.7383,28.6894,28.709,93300.0
2015-04-27 14:25:00,29.38,29.4,29.36,29.36,114400.0,28.7187,28.7383,28.6992,28.6992,114400.0
2015-04-27 14:30:00,29.36,29.37,29.34,29.35,86700.0,28.6992,28.709,28.6796,28.6894,86700.0
2015-04-27 14:35:00,29.34,29.35,29.3,29.3,152700.0,28.6796,28.6894,28.6405,28.6405,152700.0
2015-04-27 14:40:00,29.3,29.31,29.25,29.28,192400.0,28.6405,28.6503,28.5917,28.621,192400.0
2015-04-27 14:45:00,29.29,29.31,29.25,29.25,80300.0,28.6308,28.6503,28.5917,28.5917,80300.0
2015-04-27 14:50:00,29.25,29.27,29.23,29.24,126300.0,28.5917,28.6112,28.5721,28.5819,126300.0
2015-04-27 14:55:00,29.25,29.27,29.22,29.23,152700.0,28.5917,28.6112,28.5623,28.5721,152700.0
2015-04-27 15:00:00,29.23,29.26,29.21,29.24,82400.0,28.5721,28.6014,28.5526,28.5819,82400.0
2015-04-27 15:05:00,29.25,29.27,29.23,29.26,101500.0,28.5917,28.6112,28.5721,28.6014,101500.0
2015-04-27 15:10:00,29.26,29.26,29.22,29.22,70400.0,28.6014,28.6014,28.5623,28.5623,70400.0
2015-04-27 15:15:00,29.23,29.25,29.18,29.19,160700.0,28.5721,28.5917,28.5232,28.533,160700.0
2015-04-27 15:20:00,29.18,29.26,29.18,29.25,208500.0,28.5232,28.6014,28.5232,28.5917,208500.0
2015-04-27 15:25:00,29.24,29.26,29.22,29.23,128300.0,28.5819,28.6014,28.5623,28.5721,128300.0
2015-04-27 15:30:00,29.23,29.24,29.18,29.18,224600.0,28.5721,28.5819,28.5232,28.5232,224600.0
2015-04-27 15:35:00,29.18,29.21,29.16,29.21,179400.0,28.5232,28.5526,28.5037,28.5526,179400.0
2015-04-27 15:40:00,29.2,29.21,29.18,29.2,159200.0,28.5428,28.5526,28.5232,28.5428,159200.0
2015-04-27 15:45:00,29.19,29.2,29.14,29.17,265100.0,28.533,28.5428,28.4841,28.5135,265100.0
2015-04-27 15:50:00,29.16,29.22,29.16,29.22,318200.0,28.5037,28.5623,28.5037,28.5623,318200.0
2015-04-27 15:55:00,29.21,29.27,29.21,29.27,491000.0,28.5526,28.6112,28.5526,28.6112,491000.0
2015-04-28 09:30:00,29.22,29.45,29.08,29.12,428500.0,28.5623,28.7872,28.4255,28.4646,428500.0
2015-04-28 09:35:00,29.11,29.29,29.1,29.23,173800.0,28.4548,28.6308,28.445,28.5721,173800.0
2015-04-28 09:40:00,29.25,29.26,29.13,29.16,194300.0,28.5917,28.6014,28.4744,28.5037,194300.0
2015-04-28 09:45:00,29.15,29.23,29.09,29.1,295500.0,28.4939,28.5721,28.4353,28.445,295500.0
2015-04-28 09:50:00,29.11,29.17,29.04,29.07,255800.0,28.4548,28.5135,28.3864,28.4157,255800.0
2015-04-28 09:55:00,29.06,29.1,29.02,29.03,133800.0,28.4059,28.445,28.3668,28.3766,133800.0
2015-04-28 10:00:00,29.03,29.06,28.91,28.96,302300.0,28.3766,28.4059,28.2593,28.3082,302300.0
2015-04-28 10:05:00,28.96,28.96,28.82,28.86,316400.0,28.3082,28.3082,28.1713,28.2104,316400.0
2015-04-28 10:10:00,28.86,28.87,28.78,28.79,271700.0,28.2104,28.2202,28.1322,28.142,271700.0
2015-04-28 10:15:00,28.79,28.87,28.76,28.86,343300.0,28.142,28.2202,28.1127,28.2104,343300.0
2015-04-28 10:20:00,28.86,28.89,28.82,28.85,182900.0,28.2104,28.2398,28.1713,28.2007,182900.0
2015-04-28 10:25:00,28.85,28.95,28.83,28.91,230900.0,28.2007,28.2984,28.1811,28.2593,230900.0
2015-04-28 10:30:00,28.91,29.04,28.9,29.03,234600.0,28.2593,28.3864,28.2495,28.3766,234600.0
2015-04-28 10:35:00,29.02,29.14,29.0,29.12,280300.0,28.3668,28.4841,28.3473,28.4646,280300.0
2015-04-28 10:40:00,29.13,29.13,29.06,29.06,106500.0,28.4744,28.4744,28.4059,28.4059,106500.0
2015-04-28 10:45:00,29.06,29.08,29.05,29.06,91700.0,28.4059,28.4255,28.3962,28.4059,91700.0
2015-04-28 10:50:00,29.07,29.13,29.06,29.09,138200.0,28.4157,28.4744,28.4059,28.4353,138200.0
2015-04-28 10:55:00,29.08,29.12,29.03,29.1,145400.0,28.4255,28.4646,28.3766,28.445,145400.0
2015-04-28 11:00:00,29.1,29.16,29.08,29.16,240400.0,28.445,28.5037,28.4255,28.5037,240400.0
2015-04-28 11:05:00,29.16,29.18,29.13,29.16,91800.0,28.5037,28.5232,28.4744,28.5037,91800.0
2015-04-28 11:10:00,29.15,29.16,29.11,29.12,90700.0,28.4939,28.5037,28.4548,28.4646,90700.0
2015-04-28 11:15:00,29.13,29.18,29.12,29.16,131700.0,28.4744,28.5232,28.4646,28.5037,131700.0
2015-04-28 11:20:00,29.16,29.18,29.13,29.14,103700.0,28.5037,28.5232,28.4744,28.4841,103700.0
2015-04-28 11:25:00,29.15,29.18,29.13,29.13,79400.0,28.4939,28.5232,28.4744,28.4744,79400.0
2015-04-28 11:30:00,29.13,29.16,29.12,29.13,48100.0,28.4744,28.5037,28.4646,28.4744,48100.0
2015-04-28 11:35:00,29.13,29.22,29.13,29.19,120400.0,28.4744,28.5623,28.4744,28.533,120400.0
2015-04-28 11:40:00,29.19,29.21,29.14,29.16,81800.0,28.533,28.5526,28.4841,28.5037,81800.0
2015-04-28 11:45:00,29.17,29.24,29.16,29.24,129200.0,28.5135,28.5819,28.5037,28.5819,129200.0
2015-04-28 11:50:00,29.23,29.26,29.2,29.23,110500.0,28.5721,28.6014,28.5428,28.5721,110500.0
2015-04-28 11:55:00,29.21,29.25,29.2,29.23,49700.0,28.5526,28.5917,28.5428,28.5721,49700.0
2015-04-28 12:00:00,29.23,29.26,29.21,29.22,122000.0,28.5721,28.6014,28.5526,28.5623,122000.0
2015-04-28 12:05:00,29.23,29.23,29.18,29.21,130100.0,28.5721,28.5721,28.5232,28.5526,130100.0
2015-04-28 12:10:00,29.21,29.22,29.17,29.2,108600.0,28.5526,28.5623,28.5135,28.5428,108600.0
2015-04-28 12:15:00,29.2,29.21,29.19,29.2,42000.0,28.5428,28.5526,28.533,28.5428,42000.0
2015-04-28 12:20:00,29.2,29.22,29.16,29.21,100900.0,28.5428,28.5623,28.5037,28.5526,100900.0
2015-04-28 12:25:00,29.2,29.23,29.19,29.22,49900.0,28.5428,28.5721,28.533,28.5623,49900.0
2015-04-28 12:30:00,29.21,29.23,29.18,29.21,78300.0,28.5526,28.5721,28.5232,28.5526,78300.0
2015-04-28 12:35:00,29.21,29.22,29.18,29.2,57600.0,28.5526,28.5623,28.5232,28.5428,57600.0
2015-04-28 12:40:00,29.19,29.2,29.17,29.18,53100.0,28.533,28.5428,28.5135,28.5232,53100.0
2015-04-28 12:45:00,29.18,29.21,29.17,29.2,74900.0,28.5232,28.5526,28.5135,28.5428,74900.0
2015-04-28 12:50:00,29.21,29.25,29.18,29.25,85300.0,28.5526,28.5917,28.5232,28.5917,85300.0
2015-04-28 12:55:00,29.25,29.26,29.2,29.2,47200.0,28.5917,28.6014,28.5428,28.5428,47200.0
2015-04-28 13:00:00,29.21,29.25,29.19,29.25,109000.0,28.5526,28.5917,28.533,28.5917,109000.0
2015-04-28 13:05:00,29.25,29.26,29.21,29.24,74900.0,28.5917,28.6014,28.5526,28.5819,74900.0
2015-04-28 13:10:00,29.24,29.24,29.22,29.23,39500.0,28.5819,28.5819,28.5623,28.5721,39500.0
2015-04-28 13:15:00,29.23,29.25,29.22,29.22,42000.0,28.5721,28.5917,28.5623,28.5623,42000.0
2015-04-28 13:20:00,29.23,29.26,29.22,29.23,96900.0,28.5721,28.6014,28.5623,28.5721,96900.0
2015-04-28 13:25:00,29.23,29.24,29.19,29.21,55100.0,28.5721,28.5819,28.533,28.5526,55100.0
2015-04-28 13:30:00,29.2,29.22,29.19,29.19,57800.0,28.5428,28.5623,28.533,28.533,57800.0
2015-04-28 13:35:00,29.2,29.22,29.17,29.2,80000.0,28.5428,28.5623,28.5135,28.5428,80000.0
2015-04-28 13:40:00,29.2,29.24,29.19,29.24,45800.0,28.5428,28.5819,28.533,28.5819,45800.0
2015-04-28 13:45:00,29.24,29.26,29.21,29.23,82900.0,28.5819,28.6014,28.5526,28.5721,82900.0
2015-04-28 13:50:00,29.23,29.24,29.2,29.2,57000.0,28.5721,28.5819,28.5428,28.5428,57000.0
2015-04-28 13:55:00,29.2,29.21,29.15,29.18,98900.0,28.5428,28.5526,28.4939,28.5232,98900.0
2015-04-28 14:00:00,29.17,29.17,29.11,29.11,105700.0,28.5135,28.5135,28.4548,28.4548,105700.0
2015-04-28 14:05:00,29.12,29.17,29.1,29.15,127900.0,28.4646,28.5135,28.445,28.4939,127900.0
2015-04-28 14:10:00,29.14,29.17,29.12,29.13,43700.0,28.4841,28.5135,28.4646,28.4744,43700.0
2015-04-28 14:15:00,29.12,29.15,29.1,29.12,65700.0,28.4646,28.4939,28.445,28.4646,65700.0
2015-04-28 14:20:00,29.12,29.12,29.06,29.07,88300.0,28.4646,28.4646,28.4059,28.4157,88300.0
2015-04-28 14:25:00,29.07,29.11,29.06,29.06,66300.0,28.4157,28.4548,28.4059,28.4059,66300.0
2015-04-28 14:30:00,29.06,29.07,29.02,29.03,255600.0,28.4059,28.4157,28.3668,28.3766,255600.0
2015-04-28 14:35:00,29.02,29.02,28.98,28.99,147100.0,28.3668,28.3668,28.3277,28.3375,147100.0
2015-04-28 14:40:00,29.0,29.03,28.99,28.99,58900.0,28.3473,28.3766,28.3375,28.3375,58900.0
2015-04-28 14:45:00,29.0,29.03,28.99,29.0,112100.0,28.3473,28.3766,28.3375,28.3473,112100.0
2015-04-28 14:50:00,28.99,29.0,28.96,28.96,173600.0,28.3375,28.3473,28.3082,28.3082,173600.0
2015-04-28 14:55:00,28.96,29.0,28.96,28.98,106900.0,28.3082,28.3473,28.3082,28.3277,106900.0
2015-04-28 15:00:00,28.97,29.01,28.96,29.01,135800.0,28.318,28.3571,28.3082,28.3571,135800.0
2015-04-28 15:05:00,29.01,29.04,28.99,29.02,113800.0,28.3571,28.3864,28.3375,28.3668,113800.0
2015-04-28 15:10:00,29.02,29.03,28.98,29.0,93100.0,28.3668,28.3766,28.3277,28.3473,93100.0
2015-04-28 15:15:00,28.99,29.01,28.96,28.96,76800.0,28.3375,28.3571,28.3082,28.3082,76800.0
2015-04-28 15:20:00,28.96,28.98,28.96,28.97,102300.0,28.3082,28.3277,28.3082,28.318,102300.0
2015-04-28 15:25:00,28.97,28.98,28.96,28.98,63600.0,28.318,28.3277,28.3082,28.3277,63600.0
2015-04-28 15:30:00,28.98,28.99,28.96,28.97,118800.0,28.3277,28.3375,28.3082,28.318,118800.0
2015-04-28 15:35:00,28.97,28.98,28.95,28.95,189600.0,28.318,28.3277,28.2984,28.2984,189600.0
2015-04-28 15:40:00,28.96,28.96,28.92,28.94,242100.0,28.3082,28.3082,28.2691,28.2886,242100.0
2015-04-28 15:45:00,28.94,28.95,28.92,28.94,216900.0,28.2886,28.2984,28.2691,28.2886,216900.0
2015-04-28 15:50:00,28.93,28.98,28.93,28.98,284000.0,28.2789,28.3277,28.2789,28.3277,284000.0
2015-04-28 15:55:00,28.97,29.0,28.96,29.0,507600.0,28.318,28.3473,28.3082,28.3473,507600.0
2015-04-29 09:30:00,28.71,28.92,28.67,28.8,759300.0,28.0638,28.2691,28.0247,28.1518,759300.0
2015-04-29 09:35:00,28.82,28.92,28.72,28.8,342800.0,28.1713,28.2691,28.0736,28.1518,342800.0
2015-04-29 09:40:00,28.8,28.94,28.76,28.9,251200.0,28.1518,28.2886,28.1127,28.2495,251200.0
2015-04-29 09:45:00,28.9,28.99,28.87,28.99,317400.0,28.2495,28.3375,28.2202,28.3375,317400.0
2015-04-29 09:50:00,28.99,28.99,28.81,28.84,244300.0,28.3375,28.3375,28.1616,28.1909,244300.0
2015-04-29 09:55:00,28.83,28.84,28.69,28.7,227800.0,28.1811,28.1909,28.0443,28.054,227800.0
2015-04-29 10:00:00,28.7,28.78,28.65,28.68,287800.0,28.054,28.1322,28.0052,28.0345,287800.0
2015-04-29 10:05:00,28.68,28.69,28.57,28.63,265200.0,28.0345,28.0443,27.927,27.9856,265200.0
2015-04-29 10:10:00,28.62,28.72,28.62,28.67,127100.0,27.9758,28.0736,27.9758,28.0247,127100.0
2015-04-29 10:15:00,28.67,28.7,28.65,28.7,84500.0,28.0247,28.054,28.0052,28.054,84500.0
2015-04-29 10:20:00,28.69,28.77,28.65,28.68,153500.0,28.0443,28.1225,28.0052,28.0345,153500.0
2015-04-29 10:25:00,28.68,28.71,28.65,28.66,65500.0,28.0345,28.0638,28.0052,28.0149,65500.0
2015-04-29 10:30:00,28.67,28.75,28.66,28.74,99600.0,28.0247,28.1029,28.0149,28.0931,99600.0
2015-04-29 10:35:00,28.74,28.78,28.7,28.75,74900.0,28.0931,28.1322,28.054,28.1029,74900.0
2015-04-29 10:40:00,28.75,28.79,28.72,28.75,86600.0,28.1029,28.142,28.0736,28.1029,86600.0
2015-04-29 10:45:00,28.75,28.75,28.67,28.74,154700.0,28.1029,28.1029,28.0247,28.0931,154700.0
2015-04-29 10:50:00,28.74,28.78,28.72,28.75,109400.0,28.0931,28.1322,28.0736,28.1029,109400.0
2015-04-29 10:55:00,28.75,28.76,28.71,28.73,56000.0,28.1029,28.1127,28.0638,28.0834,56000.0
2015-04-29 11:00:00,28.73,28.82,28.73,28.8,125600.0,28.0834,28.1713,28.0834,28.1518,125600.0
2015-04-29 11:05:00,28.8,28.82,28.76,28.81,100700.0,28.1518,28.1713,28.1127,28.1616,100700.0
2015-04-29 11:10:00,28.8,28.81,28.7,28.71,145600.0,28.1518,28.1616,28.054,28.0638,145600.0
2015-04-29 11:15:00,28.71,28.75,28.7,28.71,113300.0,28.0638,28.1029,28.054,28.0638,113300.0
2015-04-29 11:20:00,28.71,28.71,28.62,28.67,145500.0,28.0638,28.0638,27.9758,28.0247,145500.0
2015-04-29 11:25:00,28.68,28.71,28.65,28.65,89800.0,28.0345,28.0638,28.0052,28.0052,89800.0
2015-04-29 11:30:00,28.66,28.66,28.61,28.63,78700.0,28.0149,28.0149,27.9661,27.9856,78700.0
2015-04-29 11:35:00,28.63,28.71,28.63,28.68,117000.0,27.9856,28.0638,27.9856,28.0345,117000.0
2015-04-29 11:40:00,28.67,28.72,28.66,28.67,52700.0,28.0247,28.0736,28.0149,28.0247,52700.0
2015-04-29 11:45:00,28.66,28.68,28.66,28.67,31600.0,28.0149,28.0345,28.0149,28.0247,31600.0
2015-04-29 11:50:00,28.66,28.68,28.63,28.63,98100.0,28.0149,28.0345,27.9856,27.9856,98100.0
2015-04-29 11:55:00,28.64,28.66,28.61,28.66,64000.0,27.9954,28.0149,27.9661,28.0149,64000.0
2015-04-29 12:00:00,28.66,28.67,28.61,28.64,85800.0,28.0149,28.0247,27.9661,27.9954,85800.0
2015-04-29 12:05:00,28.64,28.64,28.59,28.61,63600.0,27.9954,27.9954,27.9465,27.9661,63600.0
2015-04-29 12:10:00,28.6,28.62,28.53,28.59,122700.0,27.9563,27.9758,27.8879,27.9465,122700.0
2015-04-29 12:15:00,28.59,28.61,28.56,28.59,111000.0,27.9465,27.9661,27.9172,27.9465,111000.0
2015-04-29 12:20:00,28.6,28.61,28.58,28.58,29400.0,27.9563,27.9661,27.9367,27.9367,29400.0
2015-04-29 12:25:00,28.58,28.59,28.54,28.54,47800.0,27.9367,27.9465,27.8976,27.8976,47800.0
2015-04-29 12:30:00,28.55,28.59,28.51,28.57,120300.0,27.9074,27.9465,27.8683,27.927,120300.0
2015-04-29 12:35:00,28.57,28.57,28.53,28.54,42800.0,27.927,27.927,27.8879,27.8976,42800.0
2015-04-29 12:40:00,28.53,28.58,28.51,28.58,63100.0,27.8879,27.9367,27.8683,27.9367,63100.0
2015-04-29 12:45:00,28.58,28.62,28.56,28.62,86600.0,27.9367,27.9758,27.9172,27.9758,86600.0
2015-04-29 12:50:00,28.62,28.64,28.58,28.62,95600.0,27.9758,27.9954,27.9367,27.9758,95600.0
2015-04-29 12:55:00,28.62,28.7,28.61,28.68,81900.0,27.9758,28.054,27.9661,28.0345,81900.0
2015-04-29 13:00:00,28.68,28.69,28.65,28.67,74800.0,28.0345,28.0443,28.0052,28.0247,74800.0
2015-04-29 13:05:00,28.67,28.67,28.62,28.67,58700.0,28.0247,28.0247,27.9758,28.0247,58700.0
2015-04-29 13:10:00,28.66,28.68,28.63,28.68,55300.0,28.0149,28.0345,27.9856,28.0345,55300.0
2015-04-29 13:15:00,28.68,28.72,28.66,28.71,91100.0,28.0345,28.0736,28.0149,28.0638,91100.0
2015-04-29 13:20:00,28.71,28.74,28.68,28.71,108600.0,28.0638,28.0931,28.0345,28.0638,108600.0
2015-04-29 13:25:00,28.71,28.73,28.67,28.69,68400.0,28.0638,28.0834,28.0247,28.0443,68400.0
2015-04-29 13:30:00,28.69,28.73,28.68,28.72,52800.0,28.0443,28.0834,28.0345,28.0736,52800.0
2015-04-29 13:35:00,28.72,28.78,28.71,28.76,90900.0,28.0736,28.1322,28.0638,28.1127,90900.0
2015-04-29 13:40:00,28.75,28.82,28.75,28.82,196700.0,28.1029,28.1713,28.1029,28.1713,196700.0
2015-04-29 13:45:00,28.82,28.84,28.8,28.81,91500.0,28.1713,28.1909,28.1518,28.1616,91500.0
2015-04-29 13:50:00,28.81,28.9,28.8,28.9,105000.0,28.1616,28.2495,28.1518,28.2495,105000.0
2015-04-29 13:55:00,28.9,28.95,28.89,28.92,125200.0,28.2495,28.2984,28.2398,28.2691,125200.0
2015-04-29 14:00:00,28.93,28.94,28.81,28.86,115100.0,28.2789,28.2886,28.1616,28.2104,115100.0
2015-04-29 14:05:00,28.86,28.92,28.79,28.82,113200.0,28.2104,28.2691,28.142,28.1713,113200.0
2015-04-29 14:10:00,28.82,28.85,28.74,28.75,143800.0,28.1713,28.2007,28.0931,28.1029,143800.0
2015-04-29 14:15:00,28.74,28.87,28.73,28.83,95200.0,28.0931,28.2202,28.0834,28.1811,95200.0
2015-04-29 14:20:00,28.82,28.9,28.81,28.87,98200.0,28.1713,28.2495,28.1616,28.2202,98200.0
2015-04-29 14:25:00,28.86,28.88,28.83,28.87,89500.0,28.2104,28.23,28.1811,28.2202,89500.0
2015-04-29 14:30:00,28.87,28.92,28.83,28.9,87200.0,28.2202,28.2691,28.1811,28.2495,87200.0
2015-04-29 14:35:00,28.9,28.92,28.85,28.88,100700.0,28.2495,28.2691,28.2007,28.23,100700.0
2015-04-29 14:40:00,28.89,28.97,28.88,28.94,102800.0,28.2398,28.318,28.23,28.2886,102800.0
2015-04-29 14:45:00,28.94,28.96,28.9,28.94,123000.0,28.2886,28.3082,28.2495,28.2886,123000.0
2015-04-29 14:50:00,28.94,28.96,28.88,28.92,87600.0,28.2886,28.3082,28.23,28.2691,87600.0
2015-04-29 14:55:00,28.92,28.93,28.87,28.88,54900.0,28.2691,28.2789,28.2202,28.23,54900.0
2015-04-29 15:00:00,28.89,28.93,28.87,28.88,124100.0,28.2398,28.2789,28.2202,28.23,124100.0
2015-04-29 15:05:00,28.87,28.89,28.82,28.84,93600.0,28.2202,28.2398,28.1713,28.1909,93600.0
2015-04-29 15:10:00,28.84,28.88,28.82,28.87,87500.0,28.1909,28.23,28.1713,28.2202,87500.0
2015-04-29 15:15:00,28.87,28.89,28.82,28.87,72900.0,28.2202,28.2398,28.1713,28.2202,72900.0
2015-04-29 15:20:00,28.88,28.9,28.85,28.86,87200.0,28.23,28.2495,28.2007,28.2104,87200.0
2015-04-29 15:25:00,28.87,28.89,28.85,28.87,77200.0,28.2202,28.2398,28.2007,28.2202,77200.0
2015-04-29 15:30:00,28.87,28.89,28.86,28.88,76300.0,28.2202,28.2398,28.2104,28.23,76300.0
2015-04-29 15:35:00,28.88,28.95,28.87,28.92,168600.0,28.23,28.2984,28.2202,28.2691,168600.0
2015-04-29 15:40:00,28.92,28.93,28.86,28.88,138900.0,28.2691,28.2789,28.2104,28.23,138900.0
2015-04-29 15:45:00,28.87,28.92,28.86,28.92,129900.0,28.2202,28.2691,28.2104,28.2691,129900.0
2015-04-29 15:50:00,28.91,28.92,28.86,28.87,245400.0,28.2593,28.2691,28.2104,28.2202,245400.0
2015-04-29 15:55:00,28.87,28.9,28.86,28.87,416700.0,28.2202,28.2495,28.2104,28.2202,416700.0
2015-04-30 09:30:00,28.79,28.8,28.69,28.77,274900.0,28.142,28.1518,28.0443,28.1225,274900.0
2015-04-30 09:35:00,28.77,28.85,28.76,28.8,137100.0,28.1225,28.2007,28.1127,28.1518,137100.0
2015-04-30 09:40:00,28.8,28.85,28.76,28.8,204600.0,28.1518,28.2007,28.1127,28.1518,204600.0
2015-04-30 09:45:00,28.8,28.85,28.75,28.76,95300.0,28.1518,28.2007,28.1029,28.1127,95300.0
2015-04-30 09:50:00,28.77,28.77,28.66,28.7,187500.0,28.1225,28.1225,28.0149,28.054,187500.0
2015-04-30 09:55:00,28.7,28.72,28.6,28.63,140800.0,28.054,28.0736,27.9563,27.9856,140800.0
2015-04-30 10:00:00,28.62,28.66,28.57,28.6,223300.0,27.9758,28.0149,27.927,27.9563,223300.0
2015-04-30 10:05:00,28.61,28.7,28.6,28.63,176200.0,27.9661,28.054,27.9563,27.9856,176200.0
2015-04-30 10:10:00,28.63,28.68,28.61,28.64,131200.0,27.9856,28.0345,27.9661,27.9954,131200.0
2015-04-30 10:15:00,28.65,28.65,28.55,28.56,205500.0,28.0052,28.0052,27.9074,27.9172,205500.0
2015-04-30 10:20:00,28.55,28.58,28.48,28.49,201000.0,27.9074,27.9367,27.839,27.8488,201000.0
2015-04-30 10:25:00,28.48,28.55,28.48,28.5,210100.0,27.839,27.9074,27.839,27.8585,210100.0
2015-04-30 10:30:00,28.5,28.53,28.46,28.52,187500.0,27.8585,27.8879,27.8194,27.8781,187500.0
2015-04-30 10:35:00,28.52,28.59,28.49,28.5,156500.0,27.8781,27.9465,27.8488,27.8585,156500.0
2015-04-30 10:40:00,28.5,28.53,28.45,28.46,208100.0,27.8585,27.8879,27.8097,27.8194,208100.0
2015-04-30 10:45:00,28.46,28.47,28.41,28.43,242800.0,27.8194,27.8292,27.7706,27.7901,242800.0
2015-04-30 10:50:00,28.44,28.44,28.38,28.42,223200.0,27.7999,27.7999,27.7412,27.7803,223200.0
2015-04-30 10:55:00,28.41,28.47,28.34,28.45,214100.0,27.7706,27.8292,27.7021,27.8097,214100.0
2015-04-30 11:00:00,28.45,28.53,28.44,28.53,121200.0,27.8097,27.8879,27.7999,27.8879,121200.0
2015-04-30 11:05:00,28.53,28.64,28.52,28.62,238300.0,27.8879,27.9954,27.8781,27.9758,238300.0
2015-04-30 11:10:00,28.61,28.64,28.59,28.61,208600.0,27.9661,27.9954,27.9465,27.9661,208600.0
2015-04-30 11:15:00,28.61,28.62,28.59,28.6,115900.0,27.9661,27.9758,27.9465,27.9563,115900.0
2015-04-30 11:20:00,28.61,28.61,28.57,28.58,90400.0,27.9661,27.9661,27.927,27.9367,90400.0
2015-04-30 11:25:00,28.59,28.63,28.55,28.6,176800.0,27.9465,27.9856,27.9074,27.9563,176800.0
2015-04-30 11:30:00,28.61,28.7,28.59,28.63,208600.0,27.9661,28.054,27.9465,27.9856,208600.0
2015-04-30 11:35:00,28.62,28.63,28.56,28.58,102700.0,27.9758,27.9856,27.9172,27.9367,102700.0
2015-04-30 11:40:00,28.58,28.59,28.52,28.53,115800.0,27.9367,27.9465,27.8781,27.8879,115800.0
2015-04-30 11:45:00,28.53,28.55,28.51,28.51,84300.0,27.8879,27.9074,27.8683,27.8683,84300.0
2015-04-30 11:50:00,28.51,28.54,28.45,28.49,169200.0,27.8683,27.8976,27.8097,27.8488,169200.0
2015-04-30 11:55:00,28.49,28.49,28.35,28.36,212100.0,27.8488,27.8488,27.7119,27.7217,212100.0
2015-04-30 12:00:00,28.36,28.44,28.35,28.43,157900.0,27.7217,27.7999,27.7119,27.7901,157900.0
2015-04-30 12:05:00,28.43,28.45,28.38,28.41,141800.0,27.7901,27.8097,27.7412,27.7706,141800.0
2015-04-30 12:10:00,28.41,28.42,28.37,28.39,107100.0,27.7706,27.7803,27.7315,27.751,107100.0
2015-04-30 12:15:00,28.38,28.43,28.38,28.43,82600.0,27.7412,27.7901,27.7412,27.7901,82600.0
2015-04-30 12:20:00,28.42,28.43,28.39,28.4,93300.0,27.7803,27.7901,27.751,27.7608,93300.0
2015-04-30 12:25:00,28.4,28.4,28.36,28.39,116700.0,27.7608,27.7608,27.7217,27.751,116700.0
2015-04-30 12:30:00,28.39,28.39,28.34,28.35,125000.0,27.751,27.751,27.7021,27.7119,125000.0
2015-04-30 12:35:00,28.35,28.36,28.32,28.33,107700.0,27.7119,27.7217,27.6826,27.6924,107700.0
2015-04-30 12:40:00,28.33,28.36,28.32,28.36,85500.0,27.6924,27.7217,27.6826,27.7217,85500.0
2015-04-30 12:45:00,28.35,28.36,28.28,28.32,201900.0,27.7119,27.7217,27.6435,27.6826,201900.0
2015-04-30 12:50:00,28.33,28.34,28.26,28.26,116500.0,27.6924,27.7021,27.6239,27.6239,116500.0
2015-04-30 12:55:00,28.27,28.35,28.25,28.34,147000.0,27.6337,27.7119,27.6142,27.7021,147000.0
2015-04-30 13:00:00,28.34,28.38,28.31,28.35,166900.0,27.7021,27.7412,27.6728,27.7119,166900.0
2015-04-30 13:05:00,28.35,28.37,28.34,28.36,82900.0,27.7119,27.7315,27.7021,27.7217,82900.0
2015-04-30 13:10:00,28.36,28.36,28.31,28.32,83900.0,27.7217,27.7217,27.6728,27.6826,83900.0
2015-04-30 13:15:00,28.33,28.34,28.3,28.31,141700.0,27.6924,27.7021,27.663,27.6728,141700.0
2015-04-30 13:20:00,28.32,28.32,28.3,28.3,181800.0,27.6826,27.6826,27.663,27.663,181800.0
2015-04-30 13:25:00,28.3,28.31,28.24,28.28,243000.0,27.663,27.6728,27.6044,27.6435,243000.0
2015-04-30 13:30:00,28.28,28.3,28.25,28.27,163500.0,27.6435,27.663,27.6142,27.6337,163500.0
2015-04-30 13:35:00,28.27,28.27,28.21,28.22,116700.0,27.6337,27.6337,27.5751,27.5848,116700.0
2015-04-30 13:40:00,28.21,28.24,28.19,28.22,137800.0,27.5751,27.6044,27.5555,27.5848,137800.0
2015-04-30 13:45:00,28.21,28.25,28.19,28.2,103000.0,27.5751,27.6142,27.5555,27.5653,103000.0
2015-04-30 13:50:00,28.2,28.22,28.18,28.19,119400.0,27.5653,27.5848,27.5457,27.5555,119400.0
2015-04-30 13:55:00,28.19,28.24,28.18,28.18,209500.0,27.5555,27.6044,27.5457,27.5457,209500.0
2015-04-30 14:00:00,28.19,28.2,28.11,28.13,302100.0,27.5555,27.5653,27.4773,27.4969,302100.0
2015-04-30 14:05:00,28.13,28.13,28.08,28.1,205800.0,27.4969,27.4969,27.448,27.4675,205800.0
2015-04-30 14:10:00,28.1,28.18,28.07,28.17,256100.0,27.4675,27.5457,27.4382,27.536,256100.0
2015-04-30 14:15:00,28.17,28.17,28.1,28.12,163000.0,27.536,27.536,27.4675,27.4871,163000.0
2015-04-30 14:20:00,28.12,28.14,28.04,28.05,374100.0,27.4871,27.5066,27.4089,27.4187,374100.0
2015-04-30 14:25:00,28.06,28.11,28.05,28.09,241900.0,27.4284,27.4773,27.4187,27.4578,241900.0
2015-04-30 14:30:00,28.1,28.11,28.02,28.09,267800.0,27.4675,27.4773,27.3893,27.4578,267800.0
2015-04-30 14:35:00,28.09,28.12,28.09,28.09,109200.0,27.4578,27.4871,27.4578,27.4578,109200.0
2015-04-30 14:40:00,28.09,28.1,28.04,28.1,174100.0,27.4578,27.4675,27.4089,27.4675,174100.0
2015-04-30 14:45:00,28.11,28.14,28.01,28.05,370200.0,27.4773,27.5066,27.3796,27.4187,370200.0
2015-04-30 14:50:00,28.04,28.05,27.98,28.0,278100.0,27.4089,27.4187,27.3502,27.3698,278100.0
2015-04-30 14:55:00,28.0,28.01,27.95,28.0,277200.0,27.3698,27.3796,27.3209,27.3698,277200.0
2015-04-30 15:00:00,28.0,28.0,27.86,27.88,402900.0,27.3698,27.3698,27.2329,27.2525,402900.0
2015-04-30 15:05:00,27.87,27.96,27.85,27.92,489000.0,27.2427,27.3307,27.2232,27.2916,489000.0
2015-04-30 15:10:00,27.93,27.95,27.9,27.95,347600.0,27.3014,27.3209,27.272,27.3209,347600.0
2015-04-30 15:15:00,27.95,28.13,27.95,28.07,363200.0,27.3209,27.4969,27.3209,27.4382,363200.0
2015-04-30 15:20:00,28.06,28.08,28.02,28.04,218900.0,27.4284,27.448,27.3893,27.4089,218900.0
2015-04-30 15:25:00,28.05,28.05,27.93,27.99,295300.0,27.4187,27.4187,27.3014,27.36,295300.0
2015-04-30 15:30:00,27.99,28.06,27.95,28.06,223300.0,27.36,27.4284,27.3209,27.4284,223300.0
2015-04-30 15:35:00,28.06,28.12,28.03,28.1,307200.0,27.4284,27.4871,27.3991,27.4675,307200.0
2015-04-30 15:40:00,28.09,28.1,28.04,28.04,314000.0,27.4578,27.4675,27.4089,27.4089,314000.0
2015-04-30 15:45:00,28.04,28.08,28.0,28.05,542500.0,27.4089,27.448,27.3698,27.4187,542500.0
2015-04-30 15:50:00,28.04,28.09,28.04,28.08,564200.0,27.4089,27.4578,27.4089,27.448,564200.0
2015-04-30 15:55:00,28.08,28.14,28.08,28.14,986300.0,27.448,27.5066,27.448,27.5066,986300.0
2015-05-01 09:30:00,28.31,28.57,28.31,28.52,552900.0,27.6728,27.927,27.6728,27.8781,552900.0
2015-05-01 09:35:00,28.52,28.59,28.49,28.5,220600.0,27.8781,27.9465,27.8488,27.8585,220600.0
2015-05-01 09:40:00,28.51,28.79,28.5,28.79,518200.0,27.8683,28.142,27.8585,28.142,518200.0
2015-05-01 09:45:00,28.79,28.79,28.58,28.65,277600.0,28.142,28.142,27.9367,28.0052,277600.0
2015-05-01 09:50:00,28.66,28.69,28.59,28.67,268700.0,28.0149,28.0443,27.9465,28.0247,268700.0
2015-05-01 09:55:00,28.67,28.75,28.61,28.73,225600.0,28.0247,28.1029,27.9661,28.0834,225600.0
2015-05-01 10:00:00,28.74,28.85,28.69,28.83,348500.0,28.0931,28.2007,28.0443,28.1811,348500.0
2015-05-01 10:05:00,28.83,28.86,28.79,28.82,381800.0,28.1811,28.2104,28.142,28.1713,381800.0
2015-05-01 10:10:00,28.82,28.89,28.77,28.86,297600.0,28.1713,28.2398,28.1225,28.2104,297600.0
2015-05-01 10:15:00,28.85,28.92,28.84,28.91,436700.0,28.2007,28.2691,28.1909,28.2593,436700.0
2015-05-01 10:20:00,28.9,28.95,28.9,28.95,177900.0,28.2495,28.2984,28.2495,28.2984,177900.0
2015-05-01 10:25:00,28.95,28.95,28.88,28.9,202300.0,28.2984,28.2984,28.23,28.2495,202300.0
2015-05-01 10:30:00,28.9,29.02,28.88,29.02,409300.0,28.2495,28.3668,28.23,28.3668,409300.0
2015-05-01 10:35:00,29.02,29.02,28.9,28.92,163200.0,28.3668,28.3668,28.2495,28.2691,163200.0
2015-05-01 10:40:00,28.9,28.92,28.81,28.82,210400.0,28.2495,28.2691,28.1616,28.1713,210400.0
2015-05-01 10:45:00,28.82,28.92,28.82,28.87,103300.0,28.1713,28.2691,28.1713,28.2202,103300.0
2015-05-01 10:50:00,28.87,28.94,28.87,28.92,140400.0,28.2202,28.2886,28.2202,28.2691,140400.0
2015-05-01 10:55:00,28.92,28.94,28.87,28.94,96700.0,28.2691,28.2886,28.2202,28.2886,96700.0
2015-05-01 11:00:00,28.94,28.99,28.92,28.98,124600.0,28.2886,28.3375,28.2691,28.3277,124600.0
2015-05-01 11:05:00,28.98,29.02,28.95,28.96,159600.0,28.3277,28.3668,28.2984,28.3082,159600.0
2015-05-01 11:10:00,28.96,28.97,28.91,28.93,102300.0,28.3082,28.318,28.2593,28.2789,102300.0
2015-05-01 11:15:00,28.94,28.94,28.88,28.91,84600.0,28.2886,28.2886,28.23,28.2593,84600.0
2015-05-01 11:20:00,28.92,28.94,28.88,28.89,77800.0,28.2691,28.2886,28.23,28.2398,77800.0
2015-05-01 11:25:00,28.89,28.98,28.88,28.97,154800.0,28.2398,28.3277,28.23,28.318,154800.0
2015-05-01 11:30:00,28.97,28.99,28.95,28.96,97200.0,28.318,28.3375,28.2984,28.3082,97200.0
2015-05-01 11:35:00,28.97,28.99,28.94,28.95,142900.0,28.318,28.3375,28.2886,28.2984,142900.0
2015-05-01 11:40:00,28.95,28.97,28.88,28.92,137600.0,28.2984,28.318,28.23,28.2691,137600.0
2015-05-01 11:45:00,28.92,28.92,28.86,28.89,139700.0,28.2691,28.2691,28.2104,28.2398,139700.0
2015-05-01 11:50:00,28.89,28.9,28.83,28.84,121300.0,28.2398,28.2495,28.1811,28.1909,121300.0
2015-05-01 11:55:00,28.84,28.96,28.83,28.94,158100.0,28.1909,28.3082,28.1811,28.2886,158100.0
2015-05-01 12:00:00,28.94,28.96,28.92,28.95,115000.0,28.2886,28.3082,28.2691,28.2984,115000.0
2015-05-01 12:05:00,28.95,28.98,28.91,28.96,107900.0,28.2984,28.3277,28.2593,28.3082,107900.0
2015-05-01 12:10:00,28.96,29.01,28.94,28.97,136100.0,28.3082,28.3571,28.2886,28.318,136100.0
2015-05-01 12:15:00,28.97,29.0,28.97,28.99,48800.0,28.318,28.3473,28.318,28.3375,48800.0
2015-05-01 12:20:00,28.99,29.0,28.95,28.97,97700.0,28.3375,28.3473,28.2984,28.318,97700.0
2015-05-01 12:25:00,28.98,28.98,28.92,28.96,66800.0,28.3277,28.3277,28.2691,28.3082,66800.0
2015-05-01 12:30:00,28.95,28.99,28.93,28.94,65400.0,28.2984,28.3375,28.2789,28.2886,65400.0
2015-05-01 12:35:00,28.93,28.95,28.9,28.93,95300.0,28.2789,28.2984,28.2495,28.2789,95300.0
2015-05-01 12:40:00,28.94,28.94,28.9,28.93,62500.0,28.2886,28.2886,28.2495,28.2789,62500.0
2015-05-01 12:45:00,28.92,28.95,28.91,28.94,100700.0,28.2691,28.2984,28.2593,28.2886,100700.0
2015-05-01 12:50:00,28.95,28.96,28.93,28.94,47900.0,28.2984,28.3082,28.2789,28.2886,47900.0
2015-05-01 12:55:00,28.93,28.98,28.92,28.98,83000.0,28.2789,28.3277,28.2691,28.3277,83000.0
2015-05-01 13:00:00,28.98,29.0,28.94,28.98,76800.0,28.3277,28.3473,28.2886,28.3277,76800.0
2015-05-01 13:05:00,28.99,29.02,28.98,29.02,102600.0,28.3375,28.3668,28.3277,28.3668,102600.0
2015-05-01 13:10:00,29.02,29.04,29.0,29.04,60200.0,28.3668,28.3864,28.3473,28.3864,60200.0
2015-05-01 13:15:00,29.04,29.06,29.03,29.05,103400.0,28.3864,28.4059,28.3766,28.3962,103400.0
2015-05-01 13:20:00,29.06,29.07,29.04,29.06,81200.0,28.4059,28.4157,28.3864,28.4059,81200.0
2015-05-01 13:25:00,29.06,29.1,29.05,29.1,135600.0,28.4059,28.445,28.3962,28.445,135600.0
2015-05-01 13:30:00,29.09,29.11,29.08,29.09,102200.0,28.4353,28.4548,28.4255,28.4353,102200.0
2015-05-01 13:35:00,29.09,29.12,29.08,29.1,118800.0,28.4353,28.4646,28.4255,28.445,118800.0
2015-05-01 13:40:00,29.09,29.12,29.09,29.11,76700.0,28.4353,28.4646,28.4353,28.4548,76700.0
2015-05-01 13:45:00,29.11,29.15,29.11,29.15,94800.0,28.4548,28.4939,28.4548,28.4939,94800.0
2015-05-01 13:50:00,29.15,29.2,29.14,29.17,244400.0,28.4939,28.5428,28.4841,28.5135,244400.0
2015-05-01 13:55:00,29.17,29.19,29.16,29.17,78700.0,28.5135,28.533,28.5037,28.5135,78700.0
2015-05-01 14:00:00,29.17,29.19,29.16,29.19,101100.0,28.5135,28.533,28.5037,28.533,101100.0
2015-05-01 14:05:00,29.18,29.2,29.17,29.2,153600.0,28.5232,28.5428,28.5135,28.5428,153600.0
2015-05-01 14:10:00,29.2,29.24,29.19,29.21,257100.0,28.5428,28.5819,28.533,28.5526,257100.0
2015-05-01 14:15:00,29.21,29.21,29.17,29.2,60000.0,28.5526,28.5526,28.5135,28.5428,60000.0
2015-05-01 14:20:00,29.2,29.23,29.18,29.22,159300.0,28.5428,28.5721,28.5232,28.5623,159300.0
2015-05-01 14:25:00,29.22,29.25,29.21,29.23,152700.0,28.5623,28.5917,28.5526,28.5721,152700.0
2015-05-01 14:30:00,29.23,29.23,29.2,29.21,187600.0,28.5721,28.5721,28.5428,28.5526,187600.0
2015-05-01 14:35:00,29.2,29.23,29.18,29.21,153600.0,28.5428,28.5721,28.5232,28.5526,153600.0
2015-05-01 14:40:00,29.22,29.24,29.18,29.18,129400.0,28.5623,28.5819,28.5232,28.5232,129400.0
2015-05-01 14:45:00,29.19,29.2,29.16,29.2,111400.0,28.533,28.5428,28.5037,28.5428,111400.0
2015-05-01 14:50:00,29.19,29.2,29.1,29.13,184900.0,28.533,28.5428,28.445,28.4744,184900.0
2015-05-01 14:55:00,29.14,29.14,29.09,29.11,116000.0,28.4841,28.4841,28.4353,28.4548,116000.0
2015-05-01 15:00:00,29.11,29.13,29.07,29.1,190900.0,28.4548,28.4744,28.4157,28.445,190900.0
2015-05-01 15:05:00,29.09,29.1,29.06,29.07,191600.0,28.4353,28.445,28.4059,28.4157,191600.0
2015-05-01 15:10:00,29.08,29.1,29.07,29.1,130500.0,28.4255,28.445,28.4157,28.445,130500.0
2015-05-01 15:15:00,29.1,29.14,29.09,29.14,123000.0,28.445,28.4841,28.4353,28.4841,123000.0
2015-05-01 15:20:00,29.13,29.14,29.06,29.09,152500.0,28.4744,28.4841,28.4059,28.4353,152500.0
2015-05-01 15:25:00,29.08,29.1,29.04,29.06,115800.0,28.4255,28.445,28.3864,28.4059,115800.0
2015-05-01 15:30:00,29.05,29.11,29.05,29.1,142100.0,28.3962,28.4548,28.3962,28.445,142100.0
2015-05-01 15:35:00,29.11,29.13,29.09,29.1,142400.0,28.4548,28.4744,28.4353,28.445,142400.0
2015-05-01 15:40:00,29.11,29.12,29.05,29.07,236200.0,28.4548,28.4646,28.3962,28.4157,236200.0
2015-05-01 15:45:00,29.08,29.11,29.07,29.09,352300.0,28.4255,28.4548,28.4157,28.4353,352300.0
2015-05-01 15:50:00,29.09,29.09,28.99,29.02,1254100.0,28.4353,28.4353,28.3375,28.3668,1254100.0
2015-05-01 15:55:00,29.02,29.03,28.99,29.0,1384100.0,28.3668,28.3766,28.3375,28.3473,1384100.0
2015-05-04 09:30:00,29.07,29.15,29.0,29.13,434300.0,28.4157,28.4939,28.3473,28.4744,434300.0
2015-05-04 09:35:00,29.12,29.15,29.1,29.12,212900.0,28.4646,28.4939,28.445,28.4646,212900.0
2015-05-04 09:40:00,29.11,29.15,29.05,29.14,329100.0,28.4548,28.4939,28.3962,28.4841,329100.0
2015-05-04 09:45:00,29.14,29.14,29.03,29.05,191100.0,28.4841,28.4841,28.3766,28.3962,191100.0
2015-05-04 09:50:00,29.06,29.09,29.04,29.04,104000.0,28.4059,28.4353,28.3864,28.3864,104000.0
2015-05-04 09:55:00,29.04,29.08,29.03,29.05,126100.0,28.3864,28.4255,28.3766,28.3962,126100.0
2015-05-04 10:00:00,29.05,29.07,29.0,29.06,101300.0,28.3962,28.4157,28.3473,28.4059,101300.0
2015-05-04 10:05:00,29.07,29.09,29.0,29.01,140200.0,28.4157,28.4353,28.3473,28.3571,140200.0
2015-05-04 10:10:00,29.01,29.02,28.96,28.96,229000.0,28.3571,28.3668,28.3082,28.3082,229000.0
2015-05-04 10:15:00,28.96,28.99,28.91,28.94,164100.0,28.3082,28.3375,28.2593,28.2886,164100.0
2015-05-04 10:20:00,28.94,28.97,28.9,28.93,127300.0,28.2886,28.318,28.2495,28.2789,127300.0
2015-05-04 10:25:00,28.92,28.95,28.9,28.91,88200.0,28.2691,28.2984,28.2495,28.2593,88200.0
2015-05-04 10:30:00,28.9,28.93,28.82,28.86,338600.0,28.2495,28.2789,28.1713,28.2104,338600.0
2015-05-04 10:35:00,28.86,28.87,28.8,28.8,152400.0,28.2104,28.2202,28.1518,28.1518,152400.0
2015-05-04 10:40:00,28.8,28.85,28.79,28.85,142800.0,28.1518,28.2007,28.142,28.2007,142800.0
2015-05-04 10:45:00,28.85,28.85,28.78,28.81,150900.0,28.2007,28.2007,28.1322,28.1616,150900.0
2015-05-04 10:50:00,28.82,28.82,28.76,28.76,127000.0,28.1713,28.1713,28.1127,28.1127,127000.0
2015-05-04 10:55:00,28.76,28.77,28.72,28.75,110800.0,28.1127,28.1225,28.0736,28.1029,110800.0
2015-05-04 11:00:00,28.75,28.78,28.72,28.73,134600.0,28.1029,28.1322,28.0736,28.0834,134600.0
2015-05-04 11:05:00,28.72,28.75,28.71,28.71,109000.0,28.0736,28.1029,28.0638,28.0638,109000.0
2015-05-04 11:10:00,28.71,28.75,28.7,28.71,121400.0,28.0638,28.1029,28.054,28.0638,121400.0
2015-05-04 11:15:00,28.7,28.71,28.66,28.68,96000.0,28.054,28.0638,28.0149,28.0345,96000.0
2015-05-04 11:20:00,28.68,28.73,28.68,28.72,85800.0,28.0345,28.0834,28.0345,28.0736,85800.0
2015-05-04 11:25:00,28.72,28.75,28.7,28.73,70700.0,28.0736,28.1029,28.054,28.0834,70700.0
2015-05-04 11:30:00,28.72,28.74,28.69,28.73,121300.0,28.0736,28.0931,28.0443,28.0834,121300.0
2015-05-04 11:35:00,28.72,28.74,28.71,28.74,91000.0,28.0736,28.0931,28.0638,28.0931,91000.0
2015-05-04 11:40:00,28.74,28.75,28.7,28.71,90600.0,28.0931,28.1029,28.054,28.0638,90600.0
2015-05-04 11:45:00,28.71,28.74,28.7,28.7,156600.0,28.0638,28.0931,28.054,28.054,156600.0
2015-05-04 11:50:00,28.7,28.72,28.66,28.69,196600.0,28.054,28.0736,28.0149,28.0443,196600.0
2015-05-04 11:55:00,28.7,28.76,28.69,28.73,190200.0,28.054,28.1127,28.0443,28.0834,190200.0
2015-05-04 12:00:00,28.74,28.74,28.69,28.7,139500.0,28.0931,28.0931,28.0443,28.054,139500.0
2015-05-04 12:05:00,28.7,28.71,28.65,28.65,112800.0,28.054,28.0638,28.0052,28.0052,112800.0
2015-05-04 12:10:00,28.65,28.69,28.64,28.66,108500.0,28.0052,28.0443,27.9954,28.0149,108500.0
2015-05-04 12:15:00,28.66,28.7,28.64,28.65,87600.0,28.0149,28.054,27.9954,28.0052,87600.0
2015-05-04 12:20:00,28.65,28.66,28.62,28.64,102500.0,28.0052,28.0149,27.9758,27.9954,102500.0
2015-05-04 12:25:00,28.64,28.69,28.64,28.68,78900.0,27.9954,28.0443,27.9954,28.0345,78900.0
2015-05-04 12:30:00,28.68,28.7,28.62,28.65,172200.0,28.0345,28.054,27.9758,28.0052,172200.0
2015-05-04 12:35:00,28.66,28.67,28.61,28.62,103600.0,28.0149,28.0247,27.9661,27.9758,103600.0
2015-05-04 12:40:00,28.62,28.63,28.6,28.61,99400.0,27.9758,27.9856,27.9563,27.9661,99400.0
2015-05-04 12:45:00,28.61,28.63,28.6,28.6,84100.0,27.9661,27.9856,27.9563,27.9563,84100.0
2015-05-04 12:50:00,28.61,28.63,28.58,28.62,97500.0,27.9661,27.9856,27.9367,27.9758,97500.0
2015-05-04 12:55:00,28.62,28.63,28.59,28.6,66400.0,27.9758,27.9856,27.9465,27.9563,66400.0
2015-05-04 13:00:00,28.6,28.61,28.56,28.58,96500.0,27.9563,27.9661,27.9172,27.9367,96500.0
2015-05-04 13:05:00,28.58,28.58,28.5,28.55,175800.0,27.9367,27.9367,27.8585,27.9074,175800.0
2015-05-04 13:10:00,28.55,28.59,28.53,28.58,89800.0,27.9074,27.9465,27.8879,27.9367,89800.0
2015-05-04 13:15:00,28.58,28.58,28.54,28.56,76400.0,27.9367,27.9367,27.8976,27.9172,76400.0
2015-05-04 13:20:00,28.57,28.57,28.49,28.51,194200.0,27.927,27.927,27.8488,27.8683,194200.0
2015-05-04 13:25:00,28.51,28.55,28.5,28.53,172900.0,27.8683,27.9074,27.8585,27.8879,172900.0
2015-05-04 13:30:00,28.53,28.55,28.52,28.54,83300.0,27.8879,27.9074,27.8781,27.8976,83300.0
2015-05-04 13:35:00,28.55,28.56,28.54,28.56,100700.0,27.9074,27.9172,27.8976,27.9172,100700.0
2015-05-04 13:40:00,28.56,28.57,28.52,28.54,88400.0,27.9172,27.927,27.8781,27.8976,88400.0
2015-05-04 13:45:00,28.54,28.55,28.52,28.53,84300.0,27.8976,27.9074,27.8781,27.8879,84300.0
2015-05-04 13:50:00,28.53,28.55,28.52,28.53,89300.0,27.8879,27.9074,27.8781,27.8879,89300.0
2015-05-04 13:55:00,28.53,28.55,28.52,28.52,161100.0,27.8879,27.9074,27.8781,27.8781,161100.0
2015-05-04 14:00:00,28.53,28.59,28.52,28.56,93500.0,27.8879,27.9465,27.8781,27.9172,93500.0
2015-05-04 14:05:00,28.57,28.61,28.55,28.61,125800.0,27.927,27.9661,27.9074,27.9661,125800.0
2015-05-04 14:10:00,28.61,28.63,28.59,28.6,104500.0,27.9661,27.9856,27.9465,27.9563,104500.0
2015-05-04 14:15:00,28.61,28.65,28.61,28.64,47700.0,27.9661,28.0052,27.9661,27.9954,47700.0
2015-05-04 14:20:00,28.65,28.68,28.64,28.68,68600.0,28.0052,28.0345,27.9954,28.0345,68600.0
2015-05-04 14:25:00,28.68,28.68,28.66,28.68,75500.0,28.0345,28.0345,28.0149,28.0345,75500.0
2015-05-04 14:30:00,28.68,28.69,28.64,28.68,122000.0,28.0345,28.0443,27.9954,28.0345,122000.0
2015-05-04 14:35:00,28.68,28.68,28.61,28.64,105000.0,28.0345,28.0345,27.9661,27.9954,105000.0
2015-05-04 14:40:00,28.64,28.69,28.62,28.63,60000.0,27.9954,28.0443,27.9758,27.9856,60000.0
2015-05-04 14:45:00,28.62,28.63,28.58,28.59,71900.0,27.9758,27.9856,27.9367,27.9465,71900.0
2015-05-04 14:50:00,28.59,28.59,28.56,28.57,61200.0,27.9465,27.9465,27.9172,27.927,61200.0
2015-05-04 14:55:00,28.56,28.61,28.55,28.59,82600.0,27.9172,27.9661,27.9074,27.9465,82600.0
2015-05-04 15:00:00,28.59,28.59,28.55,28.59,101100.0,27.9465,27.9465,27.9074,27.9465,101100.0
2015-05-04 15:05:00,28.59,28.62,28.57,28.58,91200.0,27.9465,27.9758,27.927,27.9367,91200.0
2015-05-04 15:10:00,28.58,28.66,28.57,28.65,146000.0,27.9367,28.0149,27.927,28.0052,146000.0
2015-05-04 15:15:00,28.64,28.66,28.62,28.65,81300.0,27.9954,28.0149,27.9758,28.0052,81300.0
2015-05-04 15:20:00,28.65,28.69,28.64,28.66,87300.0,28.0052,28.0443,27.9954,28.0149,87300.0
2015-05-04 15:25:00,28.67,28.69,28.64,28.68,128600.0,28.0247,28.0443,27.9954,28.0345,128600.0
2015-05-04 15:30:00,28.67,28.74,28.66,28.71,315200.0,28.0247,28.0931,28.0149,28.0638,315200.0
2015-05-04 15:35:00,28.71,28.74,28.67,28.69,190100.0,28.0638,28.0931,28.0247,28.0443,190100.0
2015-05-04 15:40:00,28.69,28.7,28.66,28.7,90000.0,28.0443,28.054,28.0149,28.054,90000.0
2015-05-04 15:45:00,28.7,28.73,28.69,28.71,194000.0,28.054,28.0834,28.0443,28.0638,194000.0
2015-05-04 15:50:00,28.7,28.74,28.67,28.69,456800.0,28.054,28.0931,28.0247,28.0443,456800.0
2015-05-04 15:55:00,28.69,28.71,28.65,28.67,532500.0,28.0443,28.0638,28.0052,28.0247,532500.0
2015-05-05 09:30:00,28.27,28.36,28.22,28.31,548500.0,27.6337,27.7217,27.5848,27.6728,548500.0
2015-05-05 09:35:00,28.31,28.35,28.26,28.3,257200.0,27.6728,27.7119,27.6239,27.663,257200.0
2015-05-05 09:40:00,28.3,28.34,28.29,28.31,172300.0,27.663,27.7021,27.6533,27.6728,172300.0
2015-05-05 09:45:00,28.31,28.32,28.11,28.16,317800.0,27.6728,27.6826,27.4773,27.5262,317800.0
2015-05-05 09:50:00,28.15,28.19,28.05,28.13,300900.0,27.5164,27.5555,27.4187,27.4969,300900.0
2015-05-05 09:55:00,28.12,28.12,28.03,28.05,213700.0,27.4871,27.4871,27.3991,27.4187,213700.0
2015-05-05 10:00:00,28.05,28.07,28.01,28.02,416600.0,27.4187,27.4382,27.3796,27.3893,416600.0
2015-05-05 10:05:00,28.02,28.04,27.97,28.03,376700.0,27.3893,27.4089,27.3405,27.3991,376700.0
2015-05-05 10:10:00,28.03,28.04,27.88,27.9,326500.0,27.3991,27.4089,27.2525,27.272,326500.0
2015-05-05 10:15:00,27.9,27.96,27.83,27.92,620400.0,27.272,27.3307,27.2036,27.2916,620400.0
2015-05-05 10:20:00,27.93,28.0,27.88,27.97,300300.0,27.3014,27.3698,27.2525,27.3405,300300.0
2015-05-05 10:25:00,27.97,27.99,27.91,27.92,227500.0,27.3405,27.36,27.2818,27.2916,227500.0
2015-05-05 10:30:00,27.92,27.96,27.9,27.95,253500.0,27.2916,27.3307,27.272,27.3209,253500.0
2015-05-05 10:35:00,27.94,27.96,27.89,27.96,270900.0,27.3111,27.3307,27.2623,27.3307,270900.0
2015-05-05 10:40:00,27.96,28.07,27.94,28.06,426900.0,27.3307,27.4382,27.3111,27.4284,426900.0
2015-05-05 10:45:00,28.06,28.08,28.01,28.04,244000.0,27.4284,27.448,27.3796,27.4089,244000.0
2015-05-05 10:50:00,28.03,28.07,28.0,28.0,288300.0,27.3991,27.4382,27.3698,27.3698,288300.0
2015-05-05 10:55:00,28.0,28.07,27.99,28.06,156800.0,27.3698,27.4382,27.36,27.4284,156800.0
2015-05-05 11:00:00,28.05,28.06,28.0,28.01,248400.0,27.4187,27.4284,27.3698,27.3796,248400.0
2015-05-05 11:05:00,28.02,28.05,27.99,28.04,162700.0,27.3893,27.4187,27.36,27.4089,162700.0
2015-05-05 11:10:00,28.04,28.09,28.03,28.09,110100.0,27.4089,27.4578,27.3991,27.4578,110100.0
2015-05-05 11:15:00,28.09,28.14,28.04,28.08,237100.0,27.4578,27.5066,27.4089,27.448,237100.0
2015-05-05 11:20:00,28.08,28.08,28.02,28.03,156300.0,27.448,27.448,27.3893,27.3991,156300.0
2015-05-05 11:25:00,28.03,28.07,28.0,28.0,298300.0,27.3991,27.4382,27.3698,27.3698,298300.0
2015-05-05 11:30:00,28.0,28.01,27.96,27.99,150600.0,27.3698,27.3796,27.3307,27.36,150600.0
2015-05-05 11:35:00,27.99,28.0,27.94,27.98,144500.0,27.36,27.3698,27.3111,27.3502,144500.0
2015-05-05 11:40:00,27.98,28.06,27.96,28.06,258900.0,27.3502,27.4284,27.3307,27.4284,258900.0
2015-05-05 11:45:00,28.05,28.09,28.04,28.08,137800.0,27.4187,27.4578,27.4089,27.448,137800.0
2015-05-05 11:50:00,28.07,28.09,28.05,28.08,193000.0,27.4382,27.4578,27.4187,27.448,193000.0
2015-05-05 11:55:00,28.08,28.11,28.06,28.09,122800.0,27.448,27.4773,27.4284,27.4578,122800.0
2015-05-05 12:00:00,28.1,28.14,28.08,28.13,248600.0,27.4675,27.5066,27.448,27.4969,248600.0
2015-05-05 12:05:00,28.14,28.15,28.11,28.12,133100.0,27.5066,27.5164,27.4773,27.4871,133100.0
2015-05-05 12:10:00,28.13,28.18,28.12,28.18,137000.0,27.4969,27.5457,27.4871,27.5457,137000.0
2015-05-05 12:15:00,28.18,28.24,28.16,28.24,197300.0,27.5457,27.6044,27.5262,27.6044,197300.0
2015-05-05 12:20:00,28.24,28.24,28.17,28.18,158300.0,27.6044,27.6044,27.536,27.5457,158300.0
2015-05-05 12:25:00,28.18,28.2,28.15,28.15,90800.0,27.5457,27.5653,27.5164,27.5164,90800.0
2015-05-05 12:30:00,28.16,28.2,28.13,28.17,85200.0,27.5262,27.5653,27.4969,27.536,85200.0
2015-05-05 12:35:00,28.15,28.19,28.13,28.16,94200.0,27.5164,27.5555,27.4969,27.5262,94200.0
2015-05-05 12:40:00,28.16,28.21,28.14,28.17,128600.0,27.5262,27.5751,27.5066,27.536,128600.0
2015-05-05 12:45:00,28.18,28.2,28.15,28.17,51900.0,27.5457,27.5653,27.5164,27.536,51900.0
2015-05-05 12:50:00,28.17,28.18,28.1,28.11,107000.0,27.536,27.5457,27.4675,27.4773,107000.0
2015-05-05 12:55:00,28.11,28.13,28.08,28.13,69200.0,27.4773,27.4969,27.448,27.4969,69200.0
2015-05-05 13:00:00,28.13,28.13,28.08,28.11,94700.0,27.4969,27.4969,27.448,27.4773,94700.0
2015-05-05 13:05:00,28.11,28.14,28.08,28.11,115300.0,27.4773,27.5066,27.448,27.4773,115300.0
2015-05-05 13:10:00,28.11,28.12,28.07,28.09,108900.0,27.4773,27.4871,27.4382,27.4578,108900.0
2015-05-05 13:15:00,28.09,28.14,28.08,28.14,96900.0,27.4578,27.5066,27.448,27.5066,96900.0
2015-05-05 13:20:00,28.13,28.14,28.07,28.09,126300.0,27.4969,27.5066,27.4382,27.4578,126300.0
2015-05-05 13:25:00,28.09,28.11,28.07,28.1,146500.0,27.4578,27.4773,27.4382,27.4675,146500.0
2015-05-05 13:30:00,28.1,28.11,28.02,28.04,187100.0,27.4675,27.4773,27.3893,27.4089,187100.0
2015-05-05 13:35:00,28.04,28.1,28.03,28.06,169800.0,27.4089,27.4675,27.3991,27.4284,169800.0
2015-05-05 13:40:00,28.04,28.05,27.96,28.0,275900.0,27.4089,27.4187,27.3307,27.3698,275900.0
2015-05-05 13:45:00,28.0,28.02,27.97,28.01,127100.0,27.3698,27.3893,27.3405,27.3796,127100.0
2015-05-05 13:50:00,28.01,28.03,27.98,28.01,185600.0,27.3796,27.3991,27.3502,27.3796,185600.0
2015-05-05 13:55:00,28.01,28.07,27.99,28.04,148900.0,27.3796,27.4382,27.36,27.4089,148900.0
2015-05-05 14:00:00,28.04,28.05,28.01,28.01,159800.0,27.4089,27.4187,27.3796,27.3796,159800.0
2015-05-05 14:05:00,28.02,28.07,28.01,28.04,160200.0,27.3893,27.4382,27.3796,27.4089,160200.0
2015-05-05 14:10:00,28.04,28.1,28.02,28.1,187800.0,27.4089,27.4675,27.3893,27.4675,187800.0
2015-05-05 14:15:00,28.09,28.14,28.09,28.13,197100.0,27.4578,27.5066,27.4578,27.4969,197100.0
2015-05-05 14:20:00,28.14,28.17,28.12,28.16,157400.0,27.5066,27.536,27.4871,27.5262,157400.0
2015-05-05 14:25:00,28.16,28.17,28.14,28.17,165900.0,27.5262,27.536,27.5066,27.536,165900.0
2015-05-05 14:30:00,28.17,28.17,28.12,28.16,124300.0,27.536,27.536,27.4871,27.5262,124300.0
2015-05-05 14:35:00,28.15,28.16,28.12,28.12,87800.0,27.5164,27.5262,27.4871,27.4871,87800.0
2015-05-05 14:40:00,28.13,28.13,28.07,28.07,185600.0,27.4969,27.4969,27.4382,27.4382,185600.0
2015-05-05 14:45:00,28.08,28.1,28.04,28.04,92000.0,27.448,27.4675,27.4089,27.4089,92000.0
2015-05-05 14:50:00,28.04,28.05,28.01,28.05,150300.0,27.4089,27.4187,27.3796,27.4187,150300.0
2015-05-05 14:55:00,28.04,28.1,28.04,28.06,128700.0,27.4089,27.4675,27.4089,27.4284,128700.0
2015-05-05 15:00:00,28.06,28.08,28.02,28.03,223500.0,27.4284,27.448,27.3893,27.3991,223500.0
2015-05-05 15:05:00,28.03,28.05,28.01,28.01,195700.0,27.3991,27.4187,27.3796,27.3796,195700.0
2015-05-05 15:10:00,28.01,28.05,28.0,28.05,116300.0,27.3796,27.4187,27.3698,27.4187,116300.0
2015-05-05 15:15:00,28.05,28.11,28.03,28.1,303800.0,27.4187,27.4773,27.3991,27.4675,303800.0
2015-05-05 15:20:00,28.11,28.12,28.07,28.12,138800.0,27.4773,27.4871,27.4382,27.4871,138800.0
2015-05-05 15:25:00,28.12,28.15,28.1,28.14,232200.0,27.4871,27.5164,27.4675,27.5066,232200.0
2015-05-05 15:30:00,28.14,28.17,28.11,28.17,324400.0,27.5066,27.536,27.4773,27.536,324400.0
2015-05-05 15:35:00,28.17,28.2,28.15,28.18,150700.0,27.536,27.5653,27.5164,27.5457,150700.0
2015-05-05 15:40:00,28.18,28.18,28.14,28.18,200100.0,27.5457,27.5457,27.5066,27.5457,200100.0
2015-05-05 15:45:00,28.18,28.18,28.1,28.11,307200.0,27.5457,27.5457,27.4675,27.4773,307200.0
2015-05-05 15:50:00,28.1,28.11,28.04,28.05,361400.0,27.4675,27.4773,27.4089,27.4187,361400.0
2015-05-05 15:55:00,28.05,28.06,28.03,28.06,789200.0,27.4187,27.4284,27.3991,27.4284,789200.0
2015-05-06 09:30:00,28.22,28.3,28.11,28.14,239300.0,27.5848,27.663,27.4773,27.5066,239300.0
2015-05-06 09:35:00,28.12,28.16,27.97,27.98,194000.0,27.4871,27.5262,27.3405,27.3502,194000.0
2015-05-06 09:40:00,27.98,27.99,27.78,27.81,381300.0,27.3502,27.36,27.1547,27.1841,381300.0
2015-05-06 09:45:00,27.8,27.81,27.62,27.67,624400.0,27.1743,27.1841,26.9983,27.0472,624400.0
2015-05-06 09:50:00,27.66,27.75,27.63,27.67,229000.0,27.0374,27.1254,27.0081,27.0472,229000.0
2015-05-06 09:55:00,27.67,27.76,27.65,27.74,217900.0,27.0472,27.1352,27.0277,27.1156,217900.0
2015-05-06 10:00:00,27.73,27.76,27.63,27.7,254000.0,27.1059,27.1352,27.0081,27.0765,254000.0
2015-05-06 10:05:00,27.69,27.73,27.6,27.61,196900.0,27.0668,27.1059,26.9788,26.9886,196900.0
2015-05-06 10:10:00,27.61,27.62,27.52,27.55,396200.0,26.9886,26.9983,26.9006,26.9299,396200.0
2015-05-06 10:15:00,27.55,27.6,27.51,27.58,225700.0,26.9299,26.9788,26.8908,26.9592,225700.0
2015-05-06 10:20:00,27.59,27.64,27.58,27.58,214700.0,26.969,27.0179,26.9592,26.9592,214700.0
2015-05-06 10:25:00,27.58,27.66,27.57,27.65,186600.0,26.9592,27.0374,26.9495,27.0277,186600.0
2015-05-06 10:30:00,27.65,27.66,27.56,27.58,241900.0,27.0277,27.0374,26.9397,26.9592,241900.0
2015-05-06 10:35:00,27.58,27.6,27.54,27.59,155700.0,26.9592,26.9788,26.9201,26.969,155700.0
2015-05-06 10:40:00,27.59,27.7,27.58,27.63,214600.0,26.969,27.0765,26.9592,27.0081,214600.0
2015-05-06 10:45:00,27.63,27.76,27.63,27.74,298200.0,27.0081,27.1352,27.0081,27.1156,298200.0
2015-05-06 10:50:00,27.73,27.76,27.7,27.71,180500.0,27.1059,27.1352,27.0765,27.0863,180500.0
2015-05-06 10:55:00,27.71,27.74,27.7,27.71,184900.0,27.0863,27.1156,27.0765,27.0863,184900.0
2015-05-06 11:00:00,27.72,27.77,27.71,27.74,201800.0,27.0961,27.145,27.0863,27.1156,201800.0
2015-05-06 11:05:00,27.75,27.75,27.7,27.71,164900.0,27.1254,27.1254,27.0765,27.0863,164900.0
2015-05-06 11:10:00,27.71,27.71,27.66,27.66,235600.0,27.0863,27.0863,27.0374,27.0374,235600.0
2015-05-06 11:15:00,27.66,27.68,27.61,27.63,441400.0,27.0374,27.057,26.9886,27.0081,441400.0
2015-05-06 11:20:00,27.63,27.64,27.6,27.63,262200.0,27.0081,27.0179,26.9788,27.0081,262200.0
2015-05-06 11:25:00,27.64,27.66,27.62,27.65,78100.0,27.0179,27.0374,26.9983,27.0277,78100.0
2015-05-06 11:30:00,27.65,27.66,27.62,27.65,142700.0,27.0277,27.0374,26.9983,27.0277,142700.0
2015-05-06 11:35:00,27.65,27.66,27.57,27.58,189900.0,27.0277,27.0374,26.9495,26.9592,189900.0
2015-05-06 11:40:00,27.58,27.64,27.57,27.61,132300.0,26.9592,27.0179,26.9495,26.9886,132300.0
2015-05-06 11:45:00,27.62,27.65,27.59,27.6,85400.0,26.9983,27.0277,26.969,26.9788,85400.0
2015-05-06 11:50:00,27.59,27.63,27.57,27.58,113300.0,26.969,27.0081,26.9495,26.9592,113300.0
2015-05-06 11:55:00,27.58,27.59,27.52,27.57,233300.0,26.9592,26.969,26.9006,26.9495,233300.0
2015-05-06 12:00:00,27.57,27.57,27.52,27.55,108700.0,26.9495,26.9495,26.9006,26.9299,108700.0
2015-05-06 12:05:00,27.54,27.54,27.5,27.52,128600.0,26.9201,26.9201,26.881,26.9006,128600.0
2015-05-06 12:10:00,27.52,27.56,27.51,27.53,147900.0,26.9006,26.9397,26.8908,26.9104,147900.0
2015-05-06 12:15:00,27.53,27.6,27.53,27.59,85300.0,26.9104,26.9788,26.9104,26.969,85300.0
2015-05-06 12:20:00,27.6,27.61,27.58,27.6,49800.0,26.9788,26.9886,26.9592,26.9788,49800.0
2015-05-06 12:25:00,27.6,27.62,27.55,27.58,94500.0,26.9788,26.9983,26.9299,26.9592,94500.0
2015-05-06 12:30:00,27.58,27.62,27.56,27.59,104000.0,26.9592,26.9983,26.9397,26.969,104000.0
2015-05-06 12:35:00,27.6,27.61,27.54,27.54,156800.0,26.9788,26.9886,26.9201,26.9201,156800.0
2015-05-06 12:40:00,27.55,27.58,27.52,27.53,188300.0,26.9299,26.9592,26.9006,26.9104,188300.0
2015-05-06 12:45:00,27.53,27.59,27.52,27.59,65100.0,26.9104,26.969,26.9006,26.969,65100.0
2015-05-06 12:50:00,27.59,27.59,27.51,27.52,169400.0,26.969,26.969,26.8908,26.9006,169400.0
2015-05-06 12:55:00,27.51,27.56,27.5,27.53,108200.0,26.8908,26.9397,26.881,26.9104,108200.0
2015-05-06 13:00:00,27.54,27.55,27.5,27.5,92300.0,26.9201,26.9299,26.881,26.881,92300.0
2015-05-06 13:05:00,27.51,27.55,27.5,27.52,61200.0,26.8908,26.9299,26.881,26.9006,61200.0
2015-05-06 13:10:00,27.53,27.54,27.51,27.51,63300.0,26.9104,26.9201,26.8908,26.8908,63300.0
2015-05-06 13:15:00,27.51,27.52,27.45,27.49,202200.0,26.8908,26.9006,26.8322,26.8713,202200.0
2015-05-06 13:20:00,27.49,27.5,27.44,27.47,184900.0,26.8713,26.881,26.8224,26.8517,184900.0
2015-05-06 13:25:00,27.46,27.5,27.45,27.49,247800.0,26.8419,26.881,26.8322,26.8713,247800.0
2015-05-06 13:30:00,27.49,27.5,27.45,27.48,273500.0,26.8713,26.881,26.8322,26.8615,273500.0
2015-05-06 13:35:00,27.49,27.52,27.46,27.51,198400.0,26.8713,26.9006,26.8419,26.8908,198400.0
2015-05-06 13:40:00,27.51,27.55,27.48,27.52,122000.0,26.8908,26.9299,26.8615,26.9006,122000.0
2015-05-06 13:45:00,27.52,27.55,27.5,27.54,175600.0,26.9006,26.9299,26.881,26.9201,175600.0
2015-05-06 13:50:00,27.53,27.56,27.52,27.56,149700.0,26.9104,26.9397,26.9006,26.9397,149700.0
2015-05-06 13:55:00,27.56,27.63,27.56,27.62,248000.0,26.9397,27.0081,26.9397,26.9983,248000.0
2015-05-06 14:00:00,27.63,27.72,27.62,27.69,285700.0,27.0081,27.0961,26.9983,27.0668,285700.0
2015-05-06 14:05:00,27.69,27.69,27.64,27.68,168300.0,27.0668,27.0668,27.0179,27.057,168300.0
2015-05-06 14:10:00,27.69,27.71,27.65,27.66,162200.0,27.0668,27.0863,27.0277,27.0374,162200.0
2015-05-06 14:15:00,27.66,27.75,27.64,27.75,192200.0,27.0374,27.1254,27.0179,27.1254,192200.0
2015-05-06 14:20:00,27.75,27.75,27.68,27.72,145000.0,27.1254,27.1254,27.057,27.0961,145000.0
2015-05-06 14:25:00,27.73,27.8,27.72,27.78,264400.0,27.1059,27.1743,27.0961,27.1547,264400.0
2015-05-06 14:30:00,27.78,27.78,27.72,27.77,231800.0,27.1547,27.1547,27.0961,27.145,231800.0
2015-05-06 14:35:00,27.77,27.81,27.74,27.8,303300.0,27.145,27.1841,27.1156,27.1743,303300.0
2015-05-06 14:40:00,27.81,27.82,27.75,27.79,315400.0,27.1841,27.1938,27.1254,27.1645,315400.0
2015-05-06 14:45:00,27.79,27.8,27.74,27.76,96200.0,27.1645,27.1743,27.1156,27.1352,96200.0
2015-05-06 14:50:00,27.76,27.77,27.74,27.76,95600.0,27.1352,27.145,27.1156,27.1352,95600.0
2015-05-06 14:55:00,27.77,27.83,27.75,27.82,163800.0,27.145,27.2036,27.1254,27.1938,163800.0
2015-05-06 15:00:00,27.82,27.85,27.81,27.82,229500.0,27.1938,27.2232,27.1841,27.1938,229500.0
2015-05-06 15:05:00,27.81,27.85,27.81,27.85,115500.0,27.1841,27.2232,27.1841,27.2232,115500.0
2015-05-06 15:10:00,27.85,27.93,27.85,27.9,392300.0,27.2232,27.3014,27.2232,27.272,392300.0
2015-05-06 15:15:00,27.91,27.91,27.83,27.84,249900.0,27.2818,27.2818,27.2036,27.2134,249900.0
2015-05-06 15:20:00,27.83,27.87,27.81,27.84,172300.0,27.2036,27.2427,27.1841,27.2134,172300.0
2015-05-06 15:25:00,27.84,27.88,27.82,27.88,146000.0,27.2134,27.2525,27.1938,27.2525,146000.0
2015-05-06 15:30:00,27.88,27.88,27.81,27.83,119400.0,27.2525,27.2525,27.1841,27.2036,119400.0
2015-05-06 15:35:00,27.83,27.89,27.82,27.89,212500.0,27.2036,27.2623,27.1938,27.2623,212500.0
2015-05-06 15:40:00,27.88,27.92,27.87,27.89,259500.0,27.2525,27.2916,27.2427,27.2623,259500.0
2015-05-06 15:45:00,27.9,27.95,27.88,27.92,451400.0,27.272,27.3209,27.2525,27.2916,451400.0
2015-05-06 15:50:00,27.92,27.94,27.88,27.91,436900.0,27.2916,27.3111,27.2525,27.2818,436900.0
2015-05-06 15:55:00,27.92,28.0,27.91,28.0,565400.0,27.2916,27.3698,27.2818,27.3698,565400.0
2015-05-07 09:30:00,27.8,27.9,27.27,27.3,1396700.0,27.1743,27.272,26.6562,26.6855,1396700.0
2015-05-07 09:35:00,27.3,27.3,27.07,27.18,926700.0,26.6855,26.6855,26.4607,26.5682,926700.0
2015-05-07 09:40:00,27.19,27.41,27.15,27.25,638900.0,26.578,26.7931,26.5389,26.6367,638900.0
2015-05-07 09:45:00,27.25,27.38,27.22,27.37,452000.0,26.6367,26.7637,26.6073,26.754,452000.0
2015-05-07 09:50:00,27.37,27.42,27.25,27.3,606400.0,26.754,26.8028,26.6367,26.6855,606400.0
2015-05-07 09:55:00,27.3,27.33,27.22,27.23,490500.0,26.6855,26.7149,26.6073,26.6171,490500.0
2015-05-07 10:00:00,27.22,27.23,27.13,27.15,610800.0,26.6073,26.6171,26.5194,26.5389,610800.0
2015-05-07 10:05:00,27.15,27.15,27.05,27.08,742300.0,26.5389,26.5389,26.4412,26.4705,742300.0
2015-05-07 10:10:00,27.08,27.16,27.06,27.08,373500.0,26.4705,26.5487,26.4509,26.4705,373500.0
2015-05-07 10:15:00,27.08,27.09,27.02,27.05,565800.0,26.4705,26.4803,26.4118,26.4412,565800.0
2015-05-07 10:20:00,27.05,27.06,26.94,26.96,832000.0,26.4412,26.4509,26.3336,26.3532,832000.0
2015-05-07 10:25:00,26.96,27.04,26.89,26.9,635400.0,26.3532,26.4314,26.2848,26.2945,635400.0
2015-05-07 10:30:00,26.89,27.0,26.89,26.95,676400.0,26.2848,26.3923,26.2848,26.3434,676400.0
2015-05-07 10:35:00,26.95,27.05,26.94,26.97,455500.0,26.3434,26.4412,26.3336,26.363,455500.0
2015-05-07 10:40:00,26.98,27.11,26.97,27.08,461400.0,26.3727,26.4998,26.363,26.4705,461400.0
2015-05-07 10:45:00,27.09,27.15,27.03,27.03,431600.0,26.4803,26.5389,26.4216,26.4216,431600.0
2015-05-07 10:50:00,27.03,27.1,27.01,27.1,249600.0,26.4216,26.49,26.4021,26.49,249600.0
2015-05-07 10:55:00,27.1,27.18,27.09,27.15,545500.0,26.49,26.5682,26.4803,26.5389,545500.0
2015-05-07 11:00:00,27.15,27.22,27.15,27.18,354300.0,26.5389,26.6073,26.5389,26.5682,354300.0
2015-05-07 11:05:00,27.19,27.21,27.16,27.17,241400.0,26.578,26.5976,26.5487,26.5585,241400.0
2015-05-07 11:10:00,27.17,27.25,27.17,27.22,253900.0,26.5585,26.6367,26.5585,26.6073,253900.0
2015-05-07 11:15:00,27.22,27.25,27.2,27.25,230300.0,26.6073,26.6367,26.5878,26.6367,230300.0
2015-05-07 11:20:00,27.24,27.27,27.22,27.26,145000.0,26.6269,26.6562,26.6073,26.6464,145000.0
2015-05-07 11:25:00,27.25,27.3,27.24,27.3,197000.0,26.6367,26.6855,26.6269,26.6855,197000.0
2015-05-07 11:30:00,27.3,27.34,27.27,27.27,257900.0,26.6855,26.7246,26.6562,26.6562,257900.0
2015-05-07 11:35:00,27.27,27.3,27.26,27.3,198300.0,26.6562,26.6855,26.6464,26.6855,198300.0
2015-05-07 11:40:00,27.29,27.33,27.28,27.32,265100.0,26.6758,26.7149,26.666,26.7051,265100.0
2015-05-07 11:45:00,27.33,27.35,27.29,27.31,187200.0,26.7149,26.7344,26.6758,26.6953,187200.0
2015-05-07 11:50:00,27.31,27.31,27.27,27.29,164100.0,26.6953,26.6953,26.6562,26.6758,164100.0
2015-05-07 11:55:00,27.27,27.28,27.13,27.14,383200.0,26.6562,26.666,26.5194,26.5291,383200.0
2015-05-07 12:00:00,27.14,27.14,27.09,27.11,221200.0,26.5291,26.5291,26.4803,26.4998,221200.0
2015-05-07 12:05:00,27.12,27.13,27.1,27.12,154800.0,26.5096,26.5194,26.49,26.5096,154800.0
2015-05-07 12:10:00,27.13,27.21,27.12,27.21,128300.0,26.5194,26.5976,26.5096,26.5976,128300.0
2015-05-07 12:15:00,27.21,27.26,27.2,27.24,410500.0,26.5976,26.6464,26.5878,26.6269,410500.0
2015-05-07 12:20:00,27.24,27.24,27.21,27.23,199700.0,26.6269,26.6269,26.5976,26.6171,199700.0
2015-05-07 12:25:00,27.22,27.31,27.21,27.28,339000.0,26.6073,26.6953,26.5976,26.666,339000.0
2015-05-07 12:30:00,27.28,27.32,27.26,27.3,321700.0,26.666,26.7051,26.6464,26.6855,321700.0
2015-05-07 12:35:00,27.3,27.3,27.25,27.27,250000.0,26.6855,26.6855,26.6367,26.6562,250000.0
2015-05-07 12:40:00,27.27,27.3,27.25,27.28,242200.0,26.6562,26.6855,26.6367,26.666,242200.0
2015-05-07 12:45:00,27.28,27.3,27.25,27.26,207500.0,26.666,26.6855,26.6367,26.6464,207500.0
2015-05-07 12:50:00,27.25,27.26,27.21,27.21,226200.0,26.6367,26.6464,26.5976,26.5976,226200.0
2015-05-07 12:55:00,27.21,27.28,27.2,27.27,128500.0,26.5976,26.666,26.5878,26.6562,128500.0
2015-05-07 13:00:00,27.27,27.3,27.25,27.26,133200.0,26.6562,26.6855,26.6367,26.6464,133200.0
2015-05-07 13:05:00,27.26,27.28,27.25,27.25,74000.0,26.6464,26.666,26.6367,26.6367,74000.0
2015-05-07 13:10:00,27.25,27.26,27.23,27.25,172100.0,26.6367,26.6464,26.6171,26.6367,172100.0
2015-05-07 13:15:00,27.25,27.26,27.22,27.24,216400.0,26.6367,26.6464,26.6073,26.6269,216400.0
2015-05-07 13:20:00,27.24,27.25,27.22,27.24,314100.0,26.6269,26.6367,26.6073,26.6269,314100.0
2015-05-07 13:25:00,27.24,27.29,27.23,27.28,220500.0,26.6269,26.6758,26.6171,26.666,220500.0
2015-05-07 13:30:00,27.28,27.28,27.25,27.28,132100.0,26.666,26.666,26.6367,26.666,132100.0
2015-05-07 13:35:00,27.28,27.28,27.25,27.27,103200.0,26.666,26.666,26.6367,26.6562,103200.0
2015-05-07 13:40:00,27.27,27.3,27.26,27.29,135600.0,26.6562,26.6855,26.6464,26.6758,135600.0
2015-05-07 13:45:00,27.29,27.3,27.24,27.26,274400.0,26.6758,26.6855,26.6269,26.6464,274400.0
2015-05-07 13:50:00,27.26,27.32,27.25,27.32,221500.0,26.6464,26.7051,26.6367,26.7051,221500.0
2015-05-07 13:55:00,27.32,27.33,27.24,27.25,286400.0,26.7051,26.7149,26.6269,26.6367,286400.0
2015-05-07 14:00:00,27.24,27.28,27.23,27.28,359300.0,26.6269,26.666,26.6171,26.666,359300.0
2015-05-07 14:05:00,27.28,27.29,27.25,27.27,141200.0,26.666,26.6758,26.6367,26.6562,141200.0
2015-05-07 14:10:00,27.26,27.28,27.24,27.26,246000.0,26.6464,26.666,26.6269,26.6464,246000.0
2015-05-07 14:15:00,27.26,27.27,27.23,27.23,235100.0,26.6464,26.6562,26.6171,26.6171,235100.0
2015-05-07 14:20:00,27.23,27.27,27.21,27.26,218600.0,26.6171,26.6562,26.5976,26.6464,218600.0
2015-05-07 14:25:00,27.26,27.28,27.25,27.28,52200.0,26.6464,26.666,26.6367,26.666,52200.0
2015-05-07 14:30:00,27.27,27.29,27.25,27.28,158900.0,26.6562,26.6758,26.6367,26.666,158900.0
2015-05-07 14:35:00,27.28,27.31,27.27,27.3,219300.0,26.666,26.6953,26.6562,26.6855,219300.0
2015-05-07 14:40:00,27.3,27.3,27.24,27.24,184200.0,26.6855,26.6855,26.6269,26.6269,184200.0
2015-05-07 14:45:00,27.24,27.27,27.24,27.25,100800.0,26.6269,26.6562,26.6269,26.6367,100800.0
2015-05-07 14:50:00,27.26,27.28,27.25,27.28,176400.0,26.6464,26.666,26.6367,26.666,176400.0
2015-05-07 14:55:00,27.28,27.3,27.25,27.27,196100.0,26.666,26.6855,26.6367,26.6562,196100.0
2015-05-07 15:00:00,27.27,27.32,27.27,27.31,143400.0,26.6562,26.7051,26.6562,26.6953,143400.0
2015-05-07 15:05:00,27.3,27.31,27.28,27.31,84200.0,26.6855,26.6953,26.666,26.6953,84200.0
2015-05-07 15:10:00,27.31,27.33,27.29,27.32,302700.0,26.6953,26.7149,26.6758,26.7051,302700.0
2015-05-07 15:15:00,27.32,27.33,27.3,27.31,243100.0,26.7051,26.7149,26.6855,26.6953,243100.0
2015-05-07 15:20:00,27.32,27.33,27.3,27.32,325600.0,26.7051,26.7149,26.6855,26.7051,325600.0
2015-05-07 15:25:00,27.32,27.34,27.28,27.32,492000.0,26.7051,26.7246,26.666,26.7051,492000.0
2015-05-07 15:30:00,27.33,27.37,27.32,27.35,159100.0,26.7149,26.754,26.7051,26.7344,159100.0
2015-05-07 15:35:00,27.35,27.42,27.35,27.35,335200.0,26.7344,26.8028,26.7344,26.7344,335200.0
2015-05-07 15:40:00,27.36,27.36,27.31,27.34,407000.0,26.7442,26.7442,26.6953,26.7246,407000.0
2015-05-07 15:45:00,27.33,27.35,27.32,27.32,354800.0,26.7149,26.7344,26.7051,26.7051,354800.0
2015-05-07 15:50:00,27.32,27.35,27.28,27.3,861600.0,26.7051,26.7344,26.666,26.6855,861600.0
2015-05-07 15:55:00,27.3,27.31,27.25,27.26,1097300.0,26.6855,26.6953,26.6367,26.6464,1097300.0
2015-05-08 09:30:00,27.37,27.43,27.15,27.2,763900.0,26.754,26.8126,26.5389,26.5878,763900.0
2015-05-08 09:35:00,27.19,27.2,26.96,26.99,792900.0,26.578,26.5878,26.3532,26.3825,792900.0
2015-05-08 09:40:00,26.99,27.13,26.91,27.07,641900.0,26.3825,26.5194,26.3043,26.4607,641900.0
2015-05-08 09:45:00,27.07,27.08,26.95,27.01,1013000.0,26.4607,26.4705,26.3434,26.4021,1013000.0
2015-05-08 09:50:00,27.02,27.05,26.98,27.01,483200.0,26.4118,26.4412,26.3727,26.4021,483200.0
2015-05-08 09:55:00,27.01,27.04,26.96,27.01,608600.0,26.4021,26.4314,26.3532,26.4021,608600.0
2015-05-08 10:00:00,27.0,27.03,26.93,26.95,771500.0,26.3923,26.4216,26.3239,26.3434,771500.0
2015-05-08 10:05:00,26.94,26.97,26.88,26.88,915800.0,26.3336,26.363,26.275,26.275,915800.0
2015-05-08 10:10:00,26.88,26.9,26.8,26.8,745100.0,26.275,26.2945,26.1968,26.1968,745100.0
2015-05-08 10:15:00,26.8,26.85,26.77,26.8,919300.0,26.1968,26.2457,26.1675,26.1968,919300.0
2015-05-08 10:20:00,26.79,26.8,26.77,26.79,455100.0,26.187,26.1968,26.1675,26.187,455100.0
2015-05-08 10:25:00,26.78,26.8,26.76,26.79,853700.0,26.1773,26.1968,26.1577,26.187,853700.0
2015-05-08 10:30:00,26.79,26.84,26.79,26.81,422700.0,26.187,26.2359,26.187,26.2066,422700.0
2015-05-08 10:35:00,26.82,26.87,26.81,26.87,334400.0,26.2164,26.2652,26.2066,26.2652,334400.0
2015-05-08 10:40:00,26.86,26.93,26.86,26.92,533300.0,26.2555,26.3239,26.2555,26.3141,533300.0
2015-05-08 10:45:00,26.93,26.94,26.82,26.93,485100.0,26.3239,26.3336,26.2164,26.3239,485100.0
2015-05-08 10:50:00,26.93,26.93,26.85,26.89,313500.0,26.3239,26.3239,26.2457,26.2848,313500.0
2015-05-08 10:55:00,26.89,26.94,26.89,26.94,276000.0,26.2848,26.3336,26.2848,26.3336,276000.0
2015-05-08 11:00:00,26.94,26.97,26.93,26.96,1044900.0,26.3336,26.363,26.3239,26.3532,1044900.0
2015-05-08 11:05:00,26.97,26.98,26.95,26.97,798600.0,26.363,26.3727,26.3434,26.363,798600.0
2015-05-08 11:10:00,26.97,26.99,26.93,26.99,533200.0,26.363,26.3825,26.3239,26.3825,533200.0
2015-05-08 11:15:00,26.98,27.01,26.95,27.01,631200.0,26.3727,26.4021,26.3434,26.4021,631200.0
2015-05-08 11:20:00,27.0,27.05,27.0,27.05,785200.0,26.3923,26.4412,26.3923,26.4412,785200.0
2015-05-08 11:25:00,27.04,27.16,26.98,27.15,603000.0,26.4314,26.5487,26.3727,26.5389,603000.0
2015-05-08 11:30:00,27.16,27.22,27.15,27.19,911800.0,26.5487,26.6073,26.5389,26.578,911800.0
2015-05-08 11:35:00,27.19,27.28,27.13,27.27,776800.0,26.578,26.666,26.5194,26.6562,776800.0
2015-05-08 11:40:00,27.28,27.28,27.24,27.25,297600.0,26.666,26.666,26.6269,26.6367,297600.0
2015-05-08 11:45:00,27.25,27.34,27.21,27.34,410900.0,26.6367,26.7246,26.5976,26.7246,410900.0
2015-05-08 11:50:00,27.34,27.39,27.32,27.35,486700.0,26.7246,26.7735,26.7051,26.7344,486700.0
2015-05-08 11:55:00,27.35,27.35,27.25,27.28,536700.0,26.7344,26.7344,26.6367,26.666,536700.0
2015-05-08 12:00:00,27.29,27.31,27.26,27.27,296600.0,26.6758,26.6953,26.6464,26.6562,296600.0
2015-05-08 12:05:00,27.28,27.3,27.21,27.21,226300.0,26.666,26.6855,26.5976,26.5976,226300.0
2015-05-08 12:10:00,27.21,27.26,27.18,27.24,332900.0,26.5976,26.6464,26.5682,26.6269,332900.0
2015-05-08 12:15:00,27.24,27.25,27.19,27.2,327500.0,26.6269,26.6367,26.578,26.5878,327500.0
2015-05-08 12:20:00,27.21,27.21,27.17,27.19,540900.0,26.5976,26.5976,26.5585,26.578,540900.0
2015-05-08 12:25:00,27.19,27.21,27.16,27.18,188600.0,26.578,26.5976,26.5487,26.5682,188600.0
2015-05-08 12:30:00,27.18,27.19,27.13,27.14,395000.0,26.5682,26.578,26.5194,26.5291,395000.0
2015-05-08 12:35:00,27.13,27.19,27.12,27.17,377200.0,26.5194,26.578,26.5096,26.5585,377200.0
2015-05-08 12:40:00,27.16,27.2,27.16,27.18,246300.0,26.5487,26.5878,26.5487,26.5682,246300.0
2015-05-08 12:45:00,27.18,27.18,27.14,27.15,312300.0,26.5682,26.5682,26.5291,26.5389,312300.0
2015-05-08 12:50:00,27.14,27.16,27.12,27.14,250900.0,26.5291,26.5487,26.5096,26.5291,250900.0
2015-05-08 12:55:00,27.14,27.25,27.14,27.25,100400.0,26.5291,26.6367,26.5291,26.6367,100400.0
2015-05-08 13:00:00,27.25,27.29,27.24,27.28,169500.0,26.6367,26.6758,26.6269,26.666,169500.0
2015-05-08 13:05:00,27.28,27.34,27.27,27.34,188300.0,26.666,26.7246,26.6562,26.7246,188300.0
2015-05-08 13:10:00,27.34,27.35,27.3,27.34,444700.0,26.7246,26.7344,26.6855,26.7246,444700.0
2015-05-08 13:15:00,27.34,27.39,27.33,27.37,157200.0,26.7246,26.7735,26.7149,26.754,157200.0
2015-05-08 13:20:00,27.37,27.39,27.36,27.38,145900.0,26.754,26.7735,26.7442,26.7637,145900.0
2015-05-08 13:25:00,27.37,27.39,27.34,27.35,171300.0,26.754,26.7735,26.7246,26.7344,171300.0
2015-05-08 13:30:00,27.35,27.36,27.32,27.36,154800.0,26.7344,26.7442,26.7051,26.7442,154800.0
2015-05-08 13:35:00,27.36,27.39,27.35,27.37,102200.0,26.7442,26.7735,26.7344,26.754,102200.0
2015-05-08 13:40:00,27.37,27.39,27.36,27.39,70800.0,26.754,26.7735,26.7442,26.7735,70800.0
2015-05-08 13:45:00,27.39,27.42,27.37,27.39,154900.0,26.7735,26.8028,26.754,26.7735,154900.0
2015-05-08 13:50:00,27.39,27.42,27.37,27.37,136300.0,26.7735,26.8028,26.754,26.754,136300.0
2015-05-08 13:55:00,27.37,27.41,27.35,27.38,132400.0,26.754,26.7931,26.7344,26.7637,132400.0
2015-05-08 14:00:00,27.38,27.41,27.36,27.41,62600.0,26.7637,26.7931,26.7442,26.7931,62600.0
2015-05-08 14:05:00,27.41,27.42,27.37,27.37,119500.0,26.7931,26.8028,26.754,26.754,119500.0
2015-05-08 14:10:00,27.37,27.39,27.35,27.39,118500.0,26.754,26.7735,26.7344,26.7735,118500.0
2015-05-08 14:15:00,27.39,27.4,27.37,27.38,82700.0,26.7735,26.7833,26.754,26.7637,82700.0
2015-05-08 14:20:00,27.38,27.39,27.36,27.38,95400.0,26.7637,26.7735,26.7442,26.7637,95400.0
2015-05-08 14:25:00,27.38,27.39,27.36,27.36,86500.0,26.7637,26.7735,26.7442,26.7442,86500.0
2015-05-08 14:30:00,27.37,27.37,27.33,27.35,157300.0,26.754,26.754,26.7149,26.7344,157300.0
2015-05-08 14:35:00,27.36,27.39,27.34,27.39,151300.0,26.7442,26.7735,26.7246,26.7735,151300.0
2015-05-08 14:40:00,27.39,27.4,27.36,27.36,192200.0,26.7735,26.7833,26.7442,26.7442,192200.0
2015-05-08 14:45:00,27.37,27.37,27.33,27.35,157200.0,26.754,26.754,26.7149,26.7344,157200.0
2015-05-08 14:50:00,27.34,27.36,27.33,27.35,131800.0,26.7246,26.7442,26.7149,26.7344,131800.0
2015-05-08 14:55:00,27.35,27.41,27.34,27.4,318800.0,26.7344,26.7931,26.7246,26.7833,318800.0
2015-05-08 15:00:00,27.4,27.4,27.33,27.34,389100.0,26.7833,26.7833,26.7149,26.7246,389100.0
2015-05-08 15:05:00,27.34,27.35,27.25,27.27,433600.0,26.7246,26.7344,26.6367,26.6562,433600.0
2015-05-08 15:10:00,27.28,27.31,27.26,27.3,192100.0,26.666,26.6953,26.6464,26.6855,192100.0
2015-05-08 15:15:00,27.3,27.3,27.22,27.23,429500.0,26.6855,26.6855,26.6073,26.6171,429500.0
2015-05-08 15:20:00,27.24,27.3,27.22,27.27,329400.0,26.6269,26.6855,26.6073,26.6562,329400.0
2015-05-08 15:25:00,27.28,27.28,27.24,27.26,220800.0,26.666,26.666,26.6269,26.6464,220800.0
2015-05-08 15:30:00,27.26,27.31,27.24,27.29,299800.0,26.6464,26.6953,26.6269,26.6758,299800.0
2015-05-08 15:35:00,27.29,27.29,27.21,27.23,426600.0,26.6758,26.6758,26.5976,26.6171,426600.0
2015-05-08 15:40:00,27.23,27.28,27.22,27.27,262600.0,26.6171,26.666,26.6073,26.6562,262600.0
2015-05-08 15:45:00,27.26,27.27,27.23,27.24,460800.0,26.6464,26.6562,26.6171,26.6269,460800.0
2015-05-08 15:50:00,27.24,27.24,27.16,27.19,1018600.0,26.6269,26.6269,26.5487,26.578,1018600.0
2015-05-08 15:55:00,27.18,27.21,27.18,27.18,1037800.0,26.5682,26.5976,26.5682,26.5682,1037800.0
2015-05-11 09:30:00,27.13,27.2,26.92,27.05,492600.0,26.5194,26.5878,26.3141,26.4412,492600.0
2015-05-11 09:35:00,27.06,27.08,26.86,26.91,523700.0,26.4509,26.4705,26.2555,26.3043,523700.0
2015-05-11 09:40:00,26.9,27.13,26.88,27.09,383000.0,26.2945,26.5194,26.275,26.4803,383000.0
2015-05-11 09:45:00,27.09,27.17,27.09,27.14,415300.0,26.4803,26.5585,26.4803,26.5291,415300.0
2015-05-11 09:50:00,27.14,27.18,27.12,27.14,318900.0,26.5291,26.5682,26.5096,26.5291,318900.0
2015-05-11 09:55:00,27.13,27.16,27.09,27.13,221000.0,26.5194,26.5487,26.4803,26.5194,221000.0
2015-05-11 10:00:00,27.13,27.29,27.12,27.25,555000.0,26.5194,26.6758,26.5096,26.6367,555000.0
2015-05-11 10:05:00,27.24,27.28,27.23,27.27,380800.0,26.6269,26.666,26.6171,26.6562,380800.0
2015-05-11 10:10:00,27.27,27.28,27.24,27.26,288700.0,26.6562,26.666,26.6269,26.6464,288700.0
2015-05-11 10:15:00,27.25,27.28,27.25,27.26,215900.0,26.6367,26.666,26.6367,26.6464,215900.0
2015-05-11 10:20:00,27.26,27.38,27.25,27.36,455400.0,26.6464,26.7637,26.6367,26.7442,455400.0
2015-05-11 10:25:00,27.36,27.41,27.36,27.36,318800.0,26.7442,26.7931,26.7442,26.7442,318800.0
2015-05-11 10:30:00,27.36,27.38,27.31,27.36,352200.0,26.7442,26.7637,26.6953,26.7442,352200.0
2015-05-11 10:35:00,27.37,27.39,27.34,27.38,301500.0,26.754,26.7735,26.7246,26.7637,301500.0
2015-05-11 10:40:00,27.37,27.41,27.37,27.4,281500.0,26.754,26.7931,26.754,26.7833,281500.0
2015-05-11 10:45:00,27.41,27.44,27.4,27.4,216500.0,26.7931,26.8224,26.7833,26.7833,216500.0
2015-05-11 10:50:00,27.41,27.43,27.4,27.42,210800.0,26.7931,26.8126,26.7833,26.8028,210800.0
2015-05-11 10:55:00,27.41,27.47,27.41,27.46,142000.0,26.7931,26.8517,26.7931,26.8419,142000.0
2015-05-11 11:00:00,27.46,27.47,27.44,27.46,198200.0,26.8419,26.8517,26.8224,26.8419,198200.0
2015-05-11 11:05:00,27.46,27.48,27.44,27.47,248300.0,26.8419,26.8615,26.8224,26.8517,248300.0
2015-05-11 11:10:00,27.47,27.59,27.46,27.58,622400.0,26.8517,26.969,26.8419,26.9592,622400.0
2015-05-11 11:15:00,27.58,27.68,27.58,27.65,285700.0,26.9592,27.057,26.9592,27.0277,285700.0
2015-05-11 11:20:00,27.66,27.69,27.65,27.68,189700.0,27.0374,27.0668,27.0277,27.057,189700.0
2015-05-11 11:25:00,27.68,27.69,27.65,27.66,144900.0,27.057,27.0668,27.0277,27.0374,144900.0
2015-05-11 11:30:00,27.65,27.67,27.65,27.66,127500.0,27.0277,27.0472,27.0277,27.0374,127500.0
2015-05-11 11:35:00,27.65,27.66,27.63,27.64,210200.0,27.0277,27.0374,27.0081,27.0179,210200.0
2015-05-11 11:40:00,27.64,27.74,27.64,27.69,239900.0,27.0179,27.1156,27.0179,27.0668,239900.0
2015-05-11 11:45:00,27.69,27.74,27.69,27.72,136800.0,27.0668,27.1156,27.0668,27.0961,136800.0
2015-05-11 11:50:00,27.72,27.76,27.71,27.72,169400.0,27.0961,27.1352,27.0863,27.0961,169400.0
2015-05-11 11:55:00,27.71,27.75,27.71,27.74,61600.0,27.0863,27.1254,27.0863,27.1156,61600.0
2015-05-11 12:00:00,27.74,27.75,27.72,27.73,138800.0,27.1156,27.1254,27.0961,27.1059,138800.0
2015-05-11 12:05:00,27.73,27.75,27.72,27.74,139200.0,27.1059,27.1254,27.0961,27.1156,139200.0
2015-05-11 12:10:00,27.74,27.75,27.72,27.73,131400.0,27.1156,27.1254,27.0961,27.1059,131400.0
2015-05-11 12:15:00,27.74,27.75,27.72,27.73,100500.0,27.1156,27.1254,27.0961,27.1059,100500.0
2015-05-11 12:20:00,27.72,27.77,27.68,27.75,269700.0,27.0961,27.145,27.057,27.1254,269700.0
2015-05-11 12:25:00,27.75,27.77,27.75,27.76,47000.0,27.1254,27.145,27.1254,27.1352,47000.0
2015-05-11 12:30:00,27.75,27.77,27.73,27.75,122400.0,27.1254,27.145,27.1059,27.1254,122400.0
2015-05-11 12:35:00,27.76,27.77,27.73,27.76,138100.0,27.1352,27.145,27.1059,27.1352,138100.0
2015-05-11 12:40:00,27.76,27.77,27.74,27.76,111300.0,27.1352,27.145,27.1156,27.1352,111300.0
2015-05-11 12:45:00,27.75,27.75,27.73,27.74,121500.0,27.1254,27.1254,27.1059,27.1156,121500.0
2015-05-11 12:50:00,27.74,27.77,27.73,27.76,98800.0,27.1156,27.145,27.1059,27.1352,98800.0
2015-05-11 12:55:00,27.75,27.81,27.75,27.8,168400.0,27.1254,27.1841,27.1254,27.1743,168400.0
2015-05-11 13:00:00,27.8,27.85,27.79,27.84,220900.0,27.1743,27.2232,27.1645,27.2134,220900.0
2015-05-11 13:05:00,27.84,27.92,27.83,27.91,258000.0,27.2134,27.2916,27.2036,27.2818,258000.0
2015-05-11 13:10:00,27.9,27.93,27.9,27.92,139600.0,27.272,27.3014,27.272,27.2916,139600.0
2015-05-11 13:15:00,27.92,27.95,27.91,27.93,161300.0,27.2916,27.3209,27.2818,27.3014,161300.0
2015-05-11 13:20:00,27.92,27.95,27.92,27.95,112000.0,27.2916,27.3209,27.2916,27.3209,112000.0
2015-05-11 13:25:00,27.95,27.98,27.93,27.98,263900.0,27.3209,27.3502,27.3014,27.3502,263900.0
2015-05-11 13:30:00,27.98,28.02,27.97,28.01,234900.0,27.3502,27.3893,27.3405,27.3796,234900.0
2015-05-11 13:35:00,28.0,28.01,27.99,28.01,156100.0,27.3698,27.3796,27.36,27.3796,156100.0
2015-05-11 13:40:00,28.0,28.05,28.0,28.04,232300.0,27.3698,27.4187,27.3698,27.4089,232300.0
2015-05-11 13:45:00,28.04,28.04,28.02,28.04,155800.0,27.4089,27.4089,27.3893,27.4089,155800.0
2015-05-11 13:50:00,28.03,28.04,28.02,28.04,222300.0,27.3991,27.4089,27.3893,27.4089,222300.0
2015-05-11 13:55:00,28.04,28.04,28.02,28.03,118100.0,27.4089,27.4089,27.3893,27.3991,118100.0
2015-05-11 14:00:00,28.03,28.03,27.99,28.02,462000.0,27.3991,27.3991,27.36,27.3893,462000.0
2015-05-11 14:05:00,28.02,28.05,28.01,28.04,249100.0,27.3893,27.4187,27.3796,27.4089,249100.0
2015-05-11 14:10:00,28.04,28.09,28.04,28.06,374500.0,27.4089,27.4578,27.4089,27.4284,374500.0
2015-05-11 14:15:00,28.07,28.07,28.05,28.05,129100.0,27.4382,27.4382,27.4187,27.4187,129100.0
2015-05-11 14:20:00,28.06,28.06,28.02,28.05,338300.0,27.4284,27.4284,27.3893,27.4187,338300.0
2015-05-11 14:25:00,28.04,28.06,28.02,28.03,195100.0,27.4089,27.4284,27.3893,27.3991,195100.0
2015-05-11 14:30:00,28.03,28.03,27.91,28.0,509700.0,27.3991,27.3991,27.2818,27.3698,509700.0
2015-05-11 14:35:00,27.99,28.05,27.98,28.03,393500.0,27.36,27.4187,27.3502,27.3991,393500.0
2015-05-11 14:40:00,28.03,28.03,27.95,27.96,206700.0,27.3991,27.3991,27.3209,27.3307,206700.0
2015-05-11 14:45:00,27.95,27.96,27.89,27.94,168500.0,27.3209,27.3307,27.2623,27.3111,168500.0
2015-05-11 14:50:00,27.94,27.95,27.9,27.9,93000.0,27.3111,27.3209,27.272,27.272,93000.0
2015-05-11 14:55:00,27.91,27.91,27.87,27.9,130900.0,27.2818,27.2818,27.2427,27.272,130900.0
2015-05-11 15:00:00,27.89,27.89,27.82,27.88,254500.0,27.2623,27.2623,27.1938,27.2525,254500.0
2015-05-11 15:05:00,27.88,27.94,27.87,27.93,200100.0,27.2525,27.3111,27.2427,27.3014,200100.0
2015-05-11 15:10:00,27.93,27.93,27.9,27.92,99500.0,27.3014,27.3014,27.272,27.2916,99500.0
2015-05-11 15:15:00,27.92,27.92,27.89,27.89,122300.0,27.2916,27.2916,27.2623,27.2623,122300.0
2015-05-11 15:20:00,27.9,27.9,27.88,27.9,76400.0,27.272,27.272,27.2525,27.272,76400.0
2015-05-11 15:25:00,27.89,27.9,27.86,27.9,131700.0,27.2623,27.272,27.2329,27.272,131700.0
2015-05-11 15:30:00,27.9,27.91,27.85,27.85,190900.0,27.272,27.2818,27.2232,27.2232,190900.0
2015-05-11 15:35:00,27.85,27.86,27.83,27.86,186200.0,27.2232,27.2329,27.2036,27.2329,186200.0
2015-05-11 15:40:00,27.86,27.89,27.85,27.89,112300.0,27.2329,27.2623,27.2232,27.2623,112300.0
2015-05-11 15:45:00,27.89,27.89,27.82,27.86,310000.0,27.2623,27.2623,27.1938,27.2329,310000.0
2015-05-11 15:50:00,27.86,27.86,27.75,27.75,605000.0,27.2329,27.2329,27.1254,27.1254,605000.0
2015-05-11 15:55:00,27.75,27.76,27.73,27.75,1050000.0,27.1254,27.1352,27.1059,27.1254,1050000.0
2015-05-12 09:30:00,27.55,27.57,27.4,27.44,496800.0,26.9299,26.9495,26.7833,26.8224,496800.0
2015-05-12 09:35:00,27.45,27.58,27.44,27.49,294300.0,26.8322,26.9592,26.8224,26.8713,294300.0
2015-05-12 09:40:00,27.49,27.51,27.2,27.22,552500.0,26.8713,26.8908,26.5878,26.6073,552500.0
2015-05-12 09:45:00,27.21,27.34,27.16,27.3,319900.0,26.5976,26.7246,26.5487,26.6855,319900.0
2015-05-12 09:50:00,27.3,27.31,27.22,27.25,218800.0,26.6855,26.6953,26.6073,26.6367,218800.0
2015-05-12 09:55:00,27.26,27.28,27.15,27.16,270800.0,26.6464,26.666,26.5389,26.5487,270800.0
2015-05-12 10:00:00,27.15,27.16,27.09,27.14,338500.0,26.5389,26.5487,26.4803,26.5291,338500.0
2015-05-12 10:05:00,27.13,27.21,27.08,27.19,234800.0,26.5194,26.5976,26.4705,26.578,234800.0
2015-05-12 10:10:00,27.19,27.24,27.12,27.18,273900.0,26.578,26.6269,26.5096,26.5682,273900.0
2015-05-12 10:15:00,27.18,27.21,27.12,27.12,121200.0,26.5682,26.5976,26.5096,26.5096,121200.0
2015-05-12 10:20:00,27.12,27.21,27.11,27.2,161900.0,26.5096,26.5976,26.4998,26.5878,161900.0
2015-05-12 10:25:00,27.21,27.25,27.19,27.21,173600.0,26.5976,26.6367,26.578,26.5976,173600.0
2015-05-12 10:30:00,27.22,27.28,27.21,27.27,223000.0,26.6073,26.666,26.5976,26.6562,223000.0
2015-05-12 10:35:00,27.26,27.31,27.19,27.31,275200.0,26.6464,26.6953,26.578,26.6953,275200.0
2015-05-12 10:40:00,27.32,27.35,27.27,27.28,185000.0,26.7051,26.7344,26.6562,26.666,185000.0
2015-05-12 10:45:00,27.29,27.39,27.28,27.33,272200.0,26.6758,26.7735,26.666,26.7149,272200.0
2015-05-12 10:50:00,27.33,27.36,27.3,27.3,116000.0,26.7149,26.7442,26.6855,26.6855,116000.0
2015-05-12 10:55:00,27.31,27.36,27.24,27.24,170800.0,26.6953,26.7442,26.6269,26.6269,170800.0
2015-05-12 11:00:00,27.24,27.31,27.22,27.31,167700.0,26.6269,26.6953,26.6073,26.6953,167700.0
2015-05-12 11:05:00,27.31,27.38,27.3,27.34,137000.0,26.6953,26.7637,26.6855,26.7246,137000.0
2015-05-12 11:10:00,27.34,27.36,27.29,27.33,126700.0,26.7246,26.7442,26.6758,26.7149,126700.0
2015-05-12 11:15:00,27.33,27.34,27.24,27.26,170600.0,26.7149,26.7246,26.6269,26.6464,170600.0
2015-05-12 11:20:00,27.26,27.32,27.25,27.31,74400.0,26.6464,26.7051,26.6367,26.6953,74400.0
2015-05-12 11:25:00,27.31,27.32,27.26,27.27,80500.0,26.6953,26.7051,26.6464,26.6562,80500.0
2015-05-12 11:30:00,27.28,27.33,27.25,27.31,259000.0,26.666,26.7149,26.6367,26.6953,259000.0
2015-05-12 11:35:00,27.3,27.33,27.25,27.27,127600.0,26.6855,26.7149,26.6367,26.6562,127600.0
2015-05-12 11:40:00,27.27,27.3,27.24,27.3,75600.0,26.6562,26.6855,26.6269,26.6855,75600.0
2015-05-12 11:45:00,27.3,27.33,27.26,27.28,94300.0,26.6855,26.7149,26.6464,26.666,94300.0
2015-05-12 11:50:00,27.29,27.3,27.24,27.28,104500.0,26.6758,26.6855,26.6269,26.666,104500.0
2015-05-12 11:55:00,27.28,27.3,27.23,27.24,83900.0,26.666,26.6855,26.6171,26.6269,83900.0
2015-05-12 12:00:00,27.24,27.26,27.15,27.18,221000.0,26.6269,26.6464,26.5389,26.5682,221000.0
2015-05-12 12:05:00,27.18,27.2,27.17,27.18,104300.0,26.5682,26.5878,26.5585,26.5682,104300.0
2015-05-12 12:10:00,27.19,27.19,27.12,27.16,168600.0,26.578,26.578,26.5096,26.5487,168600.0
2015-05-12 12:15:00,27.17,27.23,27.16,27.23,105100.0,26.5585,26.6171,26.5487,26.6171,105100.0
2015-05-12 12:20:00,27.23,27.27,27.22,27.24,115500.0,26.6171,26.6562,26.6073,26.6269,115500.0
2015-05-12 12:25:00,27.25,27.27,27.23,27.24,193400.0,26.6367,26.6562,26.6171,26.6269,193400.0
2015-05-12 12:30:00,27.24,27.25,27.24,27.25,55100.0,26.6269,26.6367,26.6269,26.6367,55100.0
2015-05-12 12:35:00,27.25,27.29,27.24,27.29,96000.0,26.6367,26.6758,26.6269,26.6758,96000.0
2015-05-12 12:40:00,27.29,27.29,27.22,27.24,112400.0,26.6758,26.6758,26.6073,26.6269,112400.0
2015-05-12 12:45:00,27.24,27.24,27.18,27.19,100000.0,26.6269,26.6269,26.5682,26.578,100000.0
2015-05-12 12:50:00,27.19,27.22,27.18,27.22,103000.0,26.578,26.6073,26.5682,26.6073,103000.0
2015-05-12 12:55:00,27.23,27.25,27.19,27.21,136500.0,26.6171,26.6367,26.578,26.5976,136500.0
2015-05-12 13:00:00,27.21,27.22,27.2,27.22,78600.0,26.5976,26.6073,26.5878,26.6073,78600.0
2015-05-12 13:05:00,27.21,27.23,27.19,27.22,143000.0,26.5976,26.6171,26.578,26.6073,143000.0
2015-05-12 13:10:00,27.23,27.32,27.22,27.32,172600.0,26.6171,26.7051,26.6073,26.7051,172600.0
2015-05-12 13:15:00,27.32,27.34,27.29,27.31,131400.0,26.7051,26.7246,26.6758,26.6953,131400.0
2015-05-12 13:20:00,27.31,27.34,27.3,27.33,57900.0,26.6953,26.7246,26.6855,26.7149,57900.0
2015-05-12 13:25:00,27.32,27.33,27.27,27.28,81600.0,26.7051,26.7149,26.6562,26.666,81600.0
2015-05-12 13:30:00,27.28,27.3,27.23,27.24,104800.0,26.666,26.6855,26.6171,26.6269,104800.0
2015-05-12 13:35:00,27.24,27.25,27.09,27.11,679900.0,26.6269,26.6367,26.4803,26.4998,679900.0
2015-05-12 13:40:00,27.12,27.16,27.1,27.11,302200.0,26.5096,26.5487,26.49,26.4998,302200.0
2015-05-12 13:45:00,27.11,27.16,27.1,27.1,239300.0,26.4998,26.5487,26.49,26.49,239300.0
2015-05-12 13:50:00,27.11,27.16,27.05,27.06,375100.0,26.4998,26.5487,26.4412,26.4509,375100.0
2015-05-12 13:55:00,27.06,27.08,27.01,27.04,454400.0,26.4509,26.4705,26.4021,26.4314,454400.0
2015-05-12 14:00:00,27.04,27.04,26.96,26.97,501200.0,26.4314,26.4314,26.3532,26.363,501200.0
2015-05-12 14:05:00,26.97,27.06,26.95,27.05,346800.0,26.363,26.4509,26.3434,26.4412,346800.0
2015-05-12 14:10:00,27.05,27.06,27.01,27.05,266600.0,26.4412,26.4509,26.4021,26.4412,266600.0
2015-05-12 14:15:00,27.05,27.06,27.01,27.02,110200.0,26.4412,26.4509,26.4021,26.4118,110200.0
2015-05-12 14:20:00,27.03,27.06,27.02,27.04,109000.0,26.4216,26.4509,26.4118,26.4314,109000.0
2015-05-12 14:25:00,27.04,27.09,27.03,27.08,130700.0,26.4314,26.4803,26.4216,26.4705,130700.0
2015-05-12 14:30:00,27.08,27.15,27.07,27.08,225800.0,26.4705,26.5389,26.4607,26.4705,225800.0
2015-05-12 14:35:00,27.08,27.12,27.07,27.1,117300.0,26.4705,26.5096,26.4607,26.49,117300.0
2015-05-12 14:40:00,27.11,27.12,27.03,27.04,200100.0,26.4998,26.5096,26.4216,26.4314,200100.0
2015-05-12 14:45:00,27.05,27.05,26.99,27.02,216200.0,26.4412,26.4412,26.3825,26.4118,216200.0
2015-05-12 14:50:00,27.02,27.04,26.99,27.02,194900.0,26.4118,26.4314,26.3825,26.4118,194900.0
2015-05-12 14:55:00,27.02,27.02,26.94,26.94,331700.0,26.4118,26.4118,26.3336,26.3336,331700.0
2015-05-12 15:00:00,26.95,27.01,26.94,26.95,199100.0,26.3434,26.4021,26.3336,26.3434,199100.0
2015-05-12 15:05:00,26.95,26.98,26.93,26.98,256500.0,26.3434,26.3727,26.3239,26.3727,256500.0
2015-05-12 15:10:00,26.98,27.0,26.95,26.98,172300.0,26.3727,26.3923,26.3434,26.3727,172300.0
2015-05-12 15:15:00,26.98,26.98,26.88,26.89,380100.0,26.3727,26.3727,26.275,26.2848,380100.0
2015-05-12 15:20:00,26.9,26.91,26.87,26.9,256500.0,26.2945,26.3043,26.2652,26.2945,256500.0
2015-05-12 15:25:00,26.9,26.91,26.87,26.91,350400.0,26.2945,26.3043,26.2652,26.3043,350400.0
2015-05-12 15:30:00,26.9,26.91,26.87,26.88,347600.0,26.2945,26.3043,26.2652,26.275,347600.0
2015-05-12 15:35:00,26.87,26.9,26.86,26.88,312800.0,26.2652,26.2945,26.2555,26.275,312800.0
2015-05-12 15:40:00,26.88,26.9,26.86,26.9,302700.0,26.275,26.2945,26.2555,26.2945,302700.0
2015-05-12 15:45:00,26.9,26.93,26.89,26.91,354800.0,26.2945,26.3239,26.2848,26.3043,354800.0
2015-05-12 15:50:00,26.91,26.94,26.9,26.94,505100.0,26.3043,26.3336,26.2945,26.3336,505100.0
2015-05-12 15:55:00,26.93,26.94,26.86,26.87,933500.0,26.3239,26.3336,26.2555,26.2652,933500.0
2015-05-13 09:30:00,27.34,27.66,27.28,27.47,1198900.0,26.7246,27.0374,26.666,26.8517,1198900.0
2015-05-13 09:35:00,27.5,27.53,27.34,27.4,587700.0,26.881,26.9104,26.7246,26.7833,587700.0
2015-05-13 09:40:00,27.4,27.59,27.4,27.56,586300.0,26.7833,26.969,26.7833,26.9397,586300.0
2015-05-13 09:45:00,27.56,27.56,27.5,27.53,363200.0,26.9397,26.9397,26.881,26.9104,363200.0
2015-05-13 09:50:00,27.53,27.56,27.42,27.44,439100.0,26.9104,26.9397,26.8028,26.8224,439100.0
2015-05-13 09:55:00,27.45,27.49,27.36,27.38,360800.0,26.8322,26.8713,26.7442,26.7637,360800.0
2015-05-13 10:00:00,27.39,27.51,27.39,27.49,279300.0,26.7735,26.8908,26.7735,26.8713,279300.0
2015-05-13 10:05:00,27.5,27.64,27.49,27.59,603100.0,26.881,27.0179,26.8713,26.969,603100.0
2015-05-13 10:10:00,27.58,27.59,27.53,27.53,168900.0,26.9592,26.969,26.9104,26.9104,168900.0
2015-05-13 10:15:00,27.53,27.54,27.5,27.5,150200.0,26.9104,26.9201,26.881,26.881,150200.0
2015-05-13 10:20:00,27.51,27.57,27.5,27.56,152100.0,26.8908,26.9495,26.881,26.9397,152100.0
2015-05-13 10:25:00,27.55,27.57,27.49,27.49,218900.0,26.9299,26.9495,26.8713,26.8713,218900.0
2015-05-13 10:30:00,27.5,27.52,27.44,27.45,221100.0,26.881,26.9006,26.8224,26.8322,221100.0
2015-05-13 10:35:00,27.45,27.45,27.36,27.38,334300.0,26.8322,26.8322,26.7442,26.7637,334300.0
2015-05-13 10:40:00,27.38,27.4,27.31,27.32,352600.0,26.7637,26.7833,26.6953,26.7051,352600.0
2015-05-13 10:45:00,27.32,27.33,27.27,27.29,324200.0,26.7051,26.7149,26.6562,26.6758,324200.0
2015-05-13 10:50:00,27.29,27.3,27.25,27.29,325400.0,26.6758,26.6855,26.6367,26.6758,325400.0
2015-05-13 10:55:00,27.29,27.32,27.25,27.28,293100.0,26.6758,26.7051,26.6367,26.666,293100.0
2015-05-13 11:00:00,27.27,27.28,27.12,27.13,340300.0,26.6562,26.666,26.5096,26.5194,340300.0
2015-05-13 11:05:00,27.12,27.16,27.12,27.15,390500.0,26.5096,26.5487,26.5096,26.5389,390500.0
2015-05-13 11:10:00,27.14,27.16,27.08,27.1,209900.0,26.5291,26.5487,26.4705,26.49,209900.0
2015-05-13 11:15:00,27.11,27.15,27.09,27.13,178200.0,26.4998,26.5389,26.4803,26.5194,178200.0
2015-05-13 11:20:00,27.13,27.18,27.08,27.17,220400.0,26.5194,26.5682,26.4705,26.5585,220400.0
2015-05-13 11:25:00,27.17,27.21,27.15,27.17,198600.0,26.5585,26.5976,26.5389,26.5585,198600.0
2015-05-13 11:30:00,27.17,27.26,27.14,27.23,190500.0,26.5585,26.6464,26.5291,26.6171,190500.0
2015-05-13 11:35:00,27.24,27.25,27.19,27.2,148200.0,26.6269,26.6367,26.578,26.5878,148200.0
2015-05-13 11:40:00,27.19,27.28,27.19,27.27,175300.0,26.578,26.666,26.578,26.6562,175300.0
2015-05-13 11:45:00,27.26,27.28,27.23,27.26,119200.0,26.6464,26.666,26.6171,26.6464,119200.0
2015-05-13 11:50:00,27.27,27.28,27.22,27.25,188600.0,26.6562,26.666,26.6073,26.6367,188600.0
2015-05-13 11:55:00,27.25,27.29,27.23,27.24,93700.0,26.6367,26.6758,26.6171,26.6269,93700.0
2015-05-13 12:00:00,27.25,27.28,27.24,27.26,71600.0,26.6367,26.666,26.6269,26.6464,71600.0
2015-05-13 12:05:00,27.25,27.27,27.22,27.24,79700.0,26.6367,26.6562,26.6073,26.6269,79700.0
2015-05-13 12:10:00,27.22,27.25,27.21,27.22,111800.0,26.6073,26.6367,26.5976,26.6073,111800.0
2015-05-13 12:15:00,27.23,27.23,27.21,27.22,55200.0,26.6171,26.6171,26.5976,26.6073,55200.0
2015-05-13 12:20:00,27.23,27.23,27.17,27.18,137400.0,26.6171,26.6171,26.5585,26.5682,137400.0
2015-05-13 12:25:00,27.18,27.18,27.13,27.17,173100.0,26.5682,26.5682,26.5194,26.5585,173100.0
2015-05-13 12:30:00,27.17,27.21,27.16,27.21,83800.0,26.5585,26.5976,26.5487,26.5976,83800.0
2015-05-13 12:35:00,27.21,27.34,27.2,27.34,206500.0,26.5976,26.7246,26.5878,26.7246,206500.0
2015-05-13 12:40:00,27.33,27.34,27.3,27.31,105900.0,26.7149,26.7246,26.6855,26.6953,105900.0
2015-05-13 12:45:00,27.32,27.33,27.28,27.33,129500.0,26.7051,26.7149,26.666,26.7149,129500.0
2015-05-13 12:50:00,27.33,27.34,27.28,27.34,48800.0,26.7149,26.7246,26.666,26.7246,48800.0
2015-05-13 12:55:00,27.34,27.34,27.29,27.31,80500.0,26.7246,26.7246,26.6758,26.6953,80500.0
2015-05-13 13:00:00,27.31,27.39,27.3,27.39,145000.0,26.6953,26.7735,26.6855,26.7735,145000.0
2015-05-13 13:05:00,27.39,27.39,27.3,27.31,161200.0,26.7735,26.7735,26.6855,26.6953,161200.0
2015-05-13 13:10:00,27.32,27.32,27.3,27.32,82600.0,26.7051,26.7051,26.6855,26.7051,82600.0
2015-05-13 13:15:00,27.31,27.32,27.28,27.28,78300.0,26.6953,26.7051,26.666,26.666,78300.0
2015-05-13 13:20:00,27.28,27.3,27.26,27.3,100100.0,26.666,26.6855,26.6464,26.6855,100100.0
2015-05-13 13:25:00,27.3,27.3,27.28,27.28,87200.0,26.6855,26.6855,26.666,26.666,87200.0
2015-05-13 13:30:00,27.28,27.3,27.27,27.3,75400.0,26.666,26.6855,26.6562,26.6855,75400.0
2015-05-13 13:35:00,27.3,27.31,27.29,27.3,73000.0,26.6855,26.6953,26.6758,26.6855,73000.0
2015-05-13 13:40:00,27.3,27.31,27.29,27.29,55100.0,26.6855,26.6953,26.6758,26.6758,55100.0
2015-05-13 13:45:00,27.3,27.3,27.24,27.24,130200.0,26.6855,26.6855,26.6269,26.6269,130200.0
2015-05-13 13:50:00,27.24,27.27,27.24,27.27,89300.0,26.6269,26.6562,26.6269,26.6562,89300.0
2015-05-13 13:55:00,27.27,27.3,27.27,27.28,54900.0,26.6562,26.6855,26.6562,26.666,54900.0
2015-05-13 14:00:00,27.28,27.3,27.26,27.29,65700.0,26.666,26.6855,26.6464,26.6758,65700.0
2015-05-13 14:05:00,27.3,27.32,27.28,27.29,76800.0,26.6855,26.7051,26.666,26.6758,76800.0
2015-05-13 14:10:00,27.29,27.29,27.26,27.27,66600.0,26.6758,26.6758,26.6464,26.6562,66600.0
2015-05-13 14:15:00,27.26,27.27,27.18,27.21,185600.0,26.6464,26.6562,26.5682,26.5976,185600.0
2015-05-13 14:20:00,27.21,27.24,27.2,27.23,155400.0,26.5976,26.6269,26.5878,26.6171,155400.0
2015-05-13 14:25:00,27.22,27.27,27.21,27.24,121300.0,26.6073,26.6562,26.5976,26.6269,121300.0
2015-05-13 14:30:00,27.24,27.31,27.23,27.29,152100.0,26.6269,26.6953,26.6171,26.6758,152100.0
2015-05-13 14:35:00,27.29,27.35,27.28,27.34,140100.0,26.6758,26.7344,26.666,26.7246,140100.0
2015-05-13 14:40:00,27.34,27.34,27.3,27.32,115700.0,26.7246,26.7246,26.6855,26.7051,115700.0
2015-05-13 14:45:00,27.33,27.34,27.29,27.3,88800.0,26.7149,26.7246,26.6758,26.6855,88800.0
2015-05-13 14:50:00,27.3,27.32,27.28,27.31,182900.0,26.6855,26.7051,26.666,26.6953,182900.0
2015-05-13 14:55:00,27.31,27.32,27.27,27.27,82300.0,26.6953,26.7051,26.6562,26.6562,82300.0
2015-05-13 15:00:00,27.27,27.31,27.25,27.29,150000.0,26.6562,26.6953,26.6367,26.6758,150000.0
2015-05-13 15:05:00,27.29,27.31,27.27,27.28,98500.0,26.6758,26.6953,26.6562,26.666,98500.0
2015-05-13 15:10:00,27.28,27.3,27.24,27.28,158500.0,26.666,26.6855,26.6269,26.666,158500.0
2015-05-13 15:15:00,27.28,27.28,27.24,27.24,108600.0,26.666,26.666,26.6269,26.6269,108600.0
2015-05-13 15:20:00,27.24,27.27,27.21,27.27,198400.0,26.6269,26.6562,26.5976,26.6562,198400.0
2015-05-13 15:25:00,27.26,27.28,27.24,27.26,140700.0,26.6464,26.666,26.6269,26.6464,140700.0
2015-05-13 15:30:00,27.26,27.27,27.23,27.26,172300.0,26.6464,26.6562,26.6171,26.6464,172300.0
2015-05-13 15:35:00,27.25,27.27,27.24,27.25,208700.0,26.6367,26.6562,26.6269,26.6367,208700.0
2015-05-13 15:40:00,27.25,27.27,27.23,27.24,345300.0,26.6367,26.6562,26.6171,26.6269,345300.0
2015-05-13 15:45:00,27.24,27.26,27.21,27.21,236700.0,26.6269,26.6464,26.5976,26.5976,236700.0
2015-05-13 15:50:00,27.21,27.22,27.19,27.22,250600.0,26.5976,26.6073,26.578,26.6073,250600.0
2015-05-13 15:55:00,27.23,27.23,27.17,27.18,684200.0,26.6171,26.6171,26.5585,26.5682,684200.0
2015-05-14 09:30:00,27.33,27.43,27.22,27.32,509800.0,26.7149,26.8126,26.6073,26.7051,509800.0
2015-05-14 09:35:00,27.32,27.4,27.26,27.37,211000.0,26.7051,26.7833,26.6464,26.754,211000.0
2015-05-14 09:40:00,27.37,27.44,27.34,27.34,247400.0,26.754,26.8224,26.7246,26.7246,247400.0
2015-05-14 09:45:00,27.35,27.52,27.34,27.47,404000.0,26.7344,26.9006,26.7246,26.8517,404000.0
2015-05-14 09:50:00,27.47,27.49,27.41,27.41,203400.0,26.8517,26.8713,26.7931,26.7931,203400.0
2015-05-14 09:55:00,27.42,27.43,27.32,27.32,240400.0,26.8028,26.8126,26.7051,26.7051,240400.0
2015-05-14 10:00:00,27.33,27.35,27.28,27.3,242900.0,26.7149,26.7344,26.666,26.6855,242900.0
2015-05-14 10:05:00,27.29,27.31,27.23,27.27,283100.0,26.6758,26.6953,26.6171,26.6562,283100.0
2015-05-14 10:10:00,27.28,27.31,27.25,27.28,209400.0,26.666,26.6953,26.6367,26.666,209400.0
2015-05-14 10:15:00,27.28,27.29,27.26,27.27,159500.0,26.666,26.6758,26.6464,26.6562,159500.0
2015-05-14 10:20:00,27.27,27.29,27.24,27.26,195200.0,26.6562,26.6758,26.6269,26.6464,195200.0
2015-05-14 10:25:00,27.26,27.26,27.17,27.19,232400.0,26.6464,26.6464,26.5585,26.578,232400.0
2015-05-14 10:30:00,27.19,27.2,27.07,27.09,360800.0,26.578,26.5878,26.4607,26.4803,360800.0
2015-05-14 10:35:00,27.09,27.09,27.0,27.01,480500.0,26.4803,26.4803,26.3923,26.4021,480500.0
2015-05-14 10:40:00,27.0,27.01,26.96,26.99,310700.0,26.3923,26.4021,26.3532,26.3825,310700.0
2015-05-14 10:45:00,26.98,26.99,26.9,26.91,483000.0,26.3727,26.3825,26.2945,26.3043,483000.0
2015-05-14 10:50:00,26.91,26.92,26.9,26.91,388500.0,26.3043,26.3141,26.2945,26.3043,388500.0
2015-05-14 10:55:00,26.91,26.92,26.88,26.89,485200.0,26.3043,26.3141,26.275,26.2848,485200.0
2015-05-14 11:00:00,26.88,26.89,26.88,26.89,283700.0,26.275,26.2848,26.275,26.2848,283700.0
2015-05-14 11:05:00,26.89,26.89,26.81,26.81,544100.0,26.2848,26.2848,26.2066,26.2066,544100.0
2015-05-14 11:10:00,26.81,26.82,26.74,26.75,441200.0,26.2066,26.2164,26.1382,26.1479,441200.0
2015-05-14 11:15:00,26.75,26.75,26.67,26.67,347300.0,26.1479,26.1479,26.0697,26.0697,347300.0
2015-05-14 11:20:00,26.68,26.7,26.59,26.59,743700.0,26.0795,26.0991,25.9915,25.9915,743700.0
2015-05-14 11:25:00,26.59,26.64,26.58,26.63,677300.0,25.9915,26.0404,25.9818,26.0306,677300.0
2015-05-14 11:30:00,26.63,26.65,26.62,26.64,559500.0,26.0306,26.0502,26.0209,26.0404,559500.0
2015-05-14 11:35:00,26.64,26.71,26.63,26.63,795100.0,26.0404,26.1088,26.0306,26.0306,795100.0
2015-05-14 11:40:00,26.63,26.65,26.61,26.65,228800.0,26.0306,26.0502,26.0111,26.0502,228800.0
2015-05-14 11:45:00,26.65,26.66,26.57,26.58,421300.0,26.0502,26.06,25.972,25.9818,421300.0
2015-05-14 11:50:00,26.58,26.71,26.58,26.7,383300.0,25.9818,26.1088,25.9818,26.0991,383300.0
2015-05-14 11:55:00,26.7,26.7,26.65,26.69,176400.0,26.0991,26.0991,26.0502,26.0893,176400.0
2015-05-14 12:00:00,26.7,26.7,26.66,26.7,185700.0,26.0991,26.0991,26.06,26.0991,185700.0
2015-05-14 12:05:00,26.7,26.7,26.66,26.67,193700.0,26.0991,26.0991,26.06,26.0697,193700.0
2015-05-14 12:10:00,26.66,26.7,26.66,26.67,300300.0,26.06,26.0991,26.06,26.0697,300300.0
2015-05-14 12:15:00,26.67,26.71,26.66,26.71,224400.0,26.0697,26.1088,26.06,26.1088,224400.0
2015-05-14 12:20:00,26.71,26.8,26.7,26.8,303800.0,26.1088,26.1968,26.0991,26.1968,303800.0
2015-05-14 12:25:00,26.8,26.8,26.71,26.77,353500.0,26.1968,26.1968,26.1088,26.1675,353500.0
2015-05-14 12:30:00,26.78,26.81,26.77,26.8,218000.0,26.1773,26.2066,26.1675,26.1968,218000.0
2015-05-14 12:35:00,26.8,26.82,26.79,26.81,124800.0,26.1968,26.2164,26.187,26.2066,124800.0
2015-05-14 12:40:00,26.8,26.84,26.8,26.84,119300.0,26.1968,26.2359,26.1968,26.2359,119300.0
2015-05-14 12:45:00,26.84,26.86,26.81,26.82,249600.0,26.2359,26.2555,26.2066,26.2164,249600.0
2015-05-14 12:50:00,26.83,26.83,26.81,26.82,132900.0,26.2261,26.2261,26.2066,26.2164,132900.0
2015-05-14 12:55:00,26.82,26.87,26.81,26.85,241700.0,26.2164,26.2652,26.2066,26.2457,241700.0
2015-05-14 13:00:00,26.86,26.86,26.83,26.85,268900.0,26.2555,26.2555,26.2261,26.2457,268900.0
2015-05-14 13:05:00,26.84,26.85,26.79,26.8,201900.0,26.2359,26.2457,26.187,26.1968,201900.0
2015-05-14 13:10:00,26.79,26.8,26.72,26.74,206600.0,26.187,26.1968,26.1186,26.1382,206600.0
2015-05-14 13:15:00,26.75,26.81,26.74,26.79,482100.0,26.1479,26.2066,26.1382,26.187,482100.0
2015-05-14 13:20:00,26.78,26.84,26.78,26.82,219600.0,26.1773,26.2359,26.1773,26.2164,219600.0
2015-05-14 13:25:00,26.82,26.85,26.77,26.79,573500.0,26.2164,26.2457,26.1675,26.187,573500.0
2015-05-14 13:30:00,26.79,26.81,26.77,26.78,247800.0,26.187,26.2066,26.1675,26.1773,247800.0
2015-05-14 13:35:00,26.78,26.79,26.75,26.78,314300.0,26.1773,26.187,26.1479,26.1773,314300.0
2015-05-14 13:40:00,26.78,26.79,26.69,26.7,410200.0,26.1773,26.187,26.0893,26.0991,410200.0
2015-05-14 13:45:00,26.7,26.7,26.65,26.66,287500.0,26.0991,26.0991,26.0502,26.06,287500.0
2015-05-14 13:50:00,26.67,26.68,26.65,26.68,189700.0,26.0697,26.0795,26.0502,26.0795,189700.0
2015-05-14 13:55:00,26.68,26.72,26.66,26.71,498100.0,26.0795,26.1186,26.06,26.1088,498100.0
2015-05-14 14:00:00,26.71,26.72,26.63,26.63,361900.0,26.1088,26.1186,26.0306,26.0306,361900.0
2015-05-14 14:05:00,26.64,26.65,26.59,26.6,316600.0,26.0404,26.0502,25.9915,26.0013,316600.0
2015-05-14 14:10:00,26.6,26.61,26.59,26.6,175600.0,26.0013,26.0111,25.9915,26.0013,175600.0
2015-05-14 14:15:00,26.59,26.69,26.59,26.67,317500.0,25.9915,26.0893,25.9915,26.0697,317500.0
2015-05-14 14:20:00,26.68,26.71,26.67,26.69,254700.0,26.0795,26.1088,26.0697,26.0893,254700.0
2015-05-14 14:25:00,26.69,26.7,26.67,26.68,181300.0,26.0893,26.0991,26.0697,26.0795,181300.0
2015-05-14 14:30:00,26.68,26.68,26.62,26.63,202700.0,26.0795,26.0795,26.0209,26.0306,202700.0
2015-05-14 14:35:00,26.62,26.63,26.56,26.58,406900.0,26.0209,26.0306,25.9622,25.9818,406900.0
2015-05-14 14:40:00,26.58,26.6,26.57,26.58,193900.0,25.9818,26.0013,25.972,25.9818,193900.0
2015-05-14 14:45:00,26.58,26.59,26.52,26.54,597100.0,25.9818,25.9915,25.9231,25.9427,597100.0
2015-05-14 14:50:00,26.54,26.57,26.53,26.55,252700.0,25.9427,25.972,25.9329,25.9524,252700.0
2015-05-14 14:55:00,26.55,26.56,26.53,26.55,239000.0,25.9524,25.9622,25.9329,25.9524,239000.0
2015-05-14 15:00:00,26.55,26.6,26.54,26.59,298000.0,25.9524,26.0013,25.9427,25.9915,298000.0
2015-05-14 15:05:00,26.58,26.6,26.58,26.59,170300.0,25.9818,26.0013,25.9818,25.9915,170300.0
2015-05-14 15:10:00,26.59,26.59,26.52,26.52,238100.0,25.9915,25.9915,25.9231,25.9231,238100.0
2015-05-14 15:15:00,26.52,26.53,26.47,26.48,533100.0,25.9231,25.9329,25.8742,25.884,533100.0
2015-05-14 15:20:00,26.49,26.57,26.48,26.57,258800.0,25.8938,25.972,25.884,25.972,258800.0
2015-05-14 15:25:00,26.57,26.66,26.54,26.66,565900.0,25.972,26.06,25.9427,26.06,565900.0
2015-05-14 15:30:00,26.66,26.69,26.6,26.61,456500.0,26.06,26.0893,26.0013,26.0111,456500.0
2015-05-14 15:35:00,26.61,26.61,26.55,26.59,540100.0,26.0111,26.0111,25.9524,25.9915,540100.0
2015-05-14 15:40:00,26.59,26.62,26.58,26.62,293500.0,25.9915,26.0209,25.9818,26.0209,293500.0
2015-05-14 15:45:00,26.62,26.64,26.58,26.63,522000.0,26.0209,26.0404,25.9818,26.0306,522000.0
2015-05-14 15:50:00,26.63,26.71,26.63,26.67,1127200.0,26.0306,26.1088,26.0306,26.0697,1127200.0
2015-05-14 15:55:00,26.67,26.7,26.66,26.69,1118200.0,26.0697,26.0991,26.06,26.0893,1118200.0
2015-05-15 09:30:00,26.53,26.63,26.26,26.28,1603000.0,25.9329,26.0306,25.669,25.6885,1603000.0
2015-05-15 09:35:00,26.29,26.38,26.26,26.28,953800.0,25.6983,25.7863,25.669,25.6885,953800.0
2015-05-15 09:40:00,26.29,26.34,26.14,26.21,1011300.0,25.6983,25.7472,25.5517,25.6201,1011300.0
2015-05-15 09:45:00,26.22,26.28,26.01,26.08,1277800.0,25.6299,25.6885,25.4246,25.493,1277800.0
2015-05-15 09:50:00,26.08,26.27,26.01,26.24,964200.0,25.493,25.6787,25.4246,25.6494,964200.0
2015-05-15 09:55:00,26.24,26.27,26.12,26.12,359800.0,25.6494,25.6787,25.5321,25.5321,359800.0
2015-05-15 10:00:00,26.12,26.12,26.02,26.05,938100.0,25.5321,25.5321,25.4344,25.4637,938100.0
2015-05-15 10:05:00,26.06,26.14,26.01,26.09,916300.0,25.4735,25.5517,25.4246,25.5028,916300.0
2015-05-15 10:10:00,26.09,26.17,26.06,26.08,386300.0,25.5028,25.581,25.4735,25.493,386300.0
2015-05-15 10:15:00,26.08,26.16,26.07,26.1,423300.0,25.493,25.5712,25.4832,25.5126,423300.0
2015-05-15 10:20:00,26.11,26.16,26.07,26.14,197700.0,25.5223,25.5712,25.4832,25.5517,197700.0
2015-05-15 10:25:00,26.15,26.21,26.13,26.2,343100.0,25.5614,25.6201,25.5419,25.6103,343100.0
2015-05-15 10:30:00,26.2,26.26,26.2,26.21,384200.0,25.6103,25.669,25.6103,25.6201,384200.0
2015-05-15 10:35:00,26.22,26.24,26.18,26.23,155400.0,25.6299,25.6494,25.5908,25.6396,155400.0
2015-05-15 10:40:00,26.24,26.34,26.21,26.29,359700.0,25.6494,25.7472,25.6201,25.6983,359700.0
2015-05-15 10:45:00,26.3,26.37,26.28,26.35,372900.0,25.7081,25.7765,25.6885,25.7569,372900.0
2015-05-15 10:50:00,26.34,26.35,26.27,26.28,230800.0,25.7472,25.7569,25.6787,25.6885,230800.0
2015-05-15 10:55:00,26.27,26.38,26.26,26.37,259600.0,25.6787,25.7863,25.669,25.7765,259600.0
2015-05-15 11:00:00,26.36,26.4,26.33,26.37,157400.0,25.7667,25.8058,25.7374,25.7765,157400.0
2015-05-15 11:05:00,26.37,26.43,26.36,26.39,163800.0,25.7765,25.8351,25.7667,25.796,163800.0
2015-05-15 11:10:00,26.39,26.43,26.38,26.41,123300.0,25.796,25.8351,25.7863,25.8156,123300.0
2015-05-15 11:15:00,26.41,26.42,26.28,26.34,227300.0,25.8156,25.8254,25.6885,25.7472,227300.0
2015-05-15 11:20:00,26.33,26.41,26.32,26.36,136800.0,25.7374,25.8156,25.7276,25.7667,136800.0
2015-05-15 11:25:00,26.35,26.4,26.35,26.36,116000.0,25.7569,25.8058,25.7569,25.7667,116000.0
2015-05-15 11:30:00,26.36,26.41,26.34,26.4,161500.0,25.7667,25.8156,25.7472,25.8058,161500.0
2015-05-15 11:35:00,26.41,26.5,26.41,26.47,308000.0,25.8156,25.9036,25.8156,25.8742,308000.0
2015-05-15 11:40:00,26.48,26.52,26.46,26.51,190100.0,25.884,25.9231,25.8645,25.9133,190100.0
2015-05-15 11:45:00,26.51,26.54,26.44,26.45,203500.0,25.9133,25.9427,25.8449,25.8547,203500.0
2015-05-15 11:50:00,26.46,26.48,26.41,26.44,92300.0,25.8645,25.884,25.8156,25.8449,92300.0
2015-05-15 11:55:00,26.44,26.46,26.4,26.45,122400.0,25.8449,25.8645,25.8058,25.8547,122400.0
2015-05-15 12:00:00,26.46,26.47,26.4,26.42,93300.0,25.8645,25.8742,25.8058,25.8254,93300.0
2015-05-15 12:05:00,26.42,26.46,26.41,26.43,81600.0,25.8254,25.8645,25.8156,25.8351,81600.0
2015-05-15 12:10:00,26.42,26.46,26.41,26.42,124600.0,25.8254,25.8645,25.8156,25.8254,124600.0
2015-05-15 12:15:00,26.42,26.44,26.4,26.4,111600.0,25.8254,25.8449,25.8058,25.8058,111600.0
2015-05-15 12:20:00,26.4,26.42,26.39,26.41,90700.0,25.8058,25.8254,25.796,25.8156,90700.0
2015-05-15 12:25:00,26.41,26.44,26.4,26.43,81900.0,25.8156,25.8449,25.8058,25.8351,81900.0
2015-05-15 12:30:00,26.42,26.44,26.42,26.43,37100.0,25.8254,25.8449,25.8254,25.8351,37100.0
2015-05-15 12:35:00,26.43,26.46,26.41,26.43,152700.0,25.8351,25.8645,25.8156,25.8351,152700.0
2015-05-15 12:40:00,26.43,26.49,26.42,26.49,112400.0,25.8351,25.8938,25.8254,25.8938,112400.0
2015-05-15 12:45:00,26.48,26.51,26.46,26.51,122600.0,25.884,25.9133,25.8645,25.9133,122600.0
2015-05-15 12:50:00,26.51,26.52,26.49,26.5,96000.0,25.9133,25.9231,25.8938,25.9036,96000.0
2015-05-15 12:55:00,26.5,26.51,26.45,26.45,230200.0,25.9036,25.9133,25.8547,25.8547,230200.0
2015-05-15 13:00:00,26.46,26.48,26.43,26.45,280400.0,25.8645,25.884,25.8351,25.8547,280400.0
2015-05-15 13:05:00,26.45,26.49,26.43,26.46,396600.0,25.8547,25.8938,25.8351,25.8645,396600.0
2015-05-15 13:10:00,26.46,26.47,26.4,26.42,197300.0,25.8645,25.8742,25.8058,25.8254,197300.0
2015-05-15 13:15:00,26.43,26.43,26.35,26.36,187000.0,25.8351,25.8351,25.7569,25.7667,187000.0
2015-05-15 13:20:00,26.37,26.4,26.35,26.35,95100.0,25.7765,25.8058,25.7569,25.7569,95100.0
2015-05-15 13:25:00,26.35,26.38,26.33,26.34,152400.0,25.7569,25.7863,25.7374,25.7472,152400.0
2015-05-15 13:30:00,26.35,26.35,26.33,26.34,135700.0,25.7569,25.7569,25.7374,25.7472,135700.0
2015-05-15 13:35:00,26.34,26.36,26.33,26.36,64700.0,25.7472,25.7667,25.7374,25.7667,64700.0
2015-05-15 13:40:00,26.36,26.38,26.34,26.35,109100.0,25.7667,25.7863,25.7472,25.7569,109100.0
2015-05-15 13:45:00,26.34,26.35,26.27,26.28,229100.0,25.7472,25.7569,25.6787,25.6885,229100.0
2015-05-15 13:50:00,26.28,26.29,26.27,26.28,106300.0,25.6885,25.6983,25.6787,25.6885,106300.0
2015-05-15 13:55:00,26.27,26.28,26.25,26.25,97400.0,25.6787,25.6885,25.6592,25.6592,97400.0
2015-05-15 14:00:00,26.26,26.26,26.23,26.25,205100.0,25.669,25.669,25.6396,25.6592,205100.0
2015-05-15 14:05:00,26.25,26.27,26.24,26.26,160900.0,25.6592,25.6787,25.6494,25.669,160900.0
2015-05-15 14:10:00,26.26,26.27,26.25,26.26,127600.0,25.669,25.6787,25.6592,25.669,127600.0
2015-05-15 14:15:00,26.27,26.3,26.26,26.27,187200.0,25.6787,25.7081,25.669,25.6787,187200.0
2015-05-15 14:20:00,26.27,26.28,26.25,26.26,95200.0,25.6787,25.6885,25.6592,25.669,95200.0
2015-05-15 14:25:00,26.26,26.28,26.25,26.28,102600.0,25.669,25.6885,25.6592,25.6885,102600.0
2015-05-15 14:30:00,26.28,26.31,26.27,26.3,121200.0,25.6885,25.7178,25.6787,25.7081,121200.0
2015-05-15 14:35:00,26.3,26.35,26.29,26.35,144800.0,25.7081,25.7569,25.6983,25.7569,144800.0
2015-05-15 14:40:00,26.35,26.37,26.33,26.37,138900.0,25.7569,25.7765,25.7374,25.7765,138900.0
2015-05-15 14:45:00,26.37,26.37,26.33,26.34,122300.0,25.7765,25.7765,25.7374,25.7472,122300.0
2015-05-15 14:50:00,26.33,26.36,26.32,26.36,213400.0,25.7374,25.7667,25.7276,25.7667,213400.0
2015-05-15 14:55:00,26.36,26.36,26.33,26.34,101600.0,25.7667,25.7667,25.7374,25.7472,101600.0
2015-05-15 15:00:00,26.34,26.41,26.33,26.38,244100.0,25.7472,25.8156,25.7374,25.7863,244100.0
2015-05-15 15:05:00,26.37,26.4,26.37,26.4,238800.0,25.7765,25.8058,25.7765,25.8058,238800.0
2015-05-15 15:10:00,26.39,26.42,26.39,26.42,141100.0,25.796,25.8254,25.796,25.8254,141100.0
2015-05-15 15:15:00,26.42,26.43,26.36,26.37,229700.0,25.8254,25.8351,25.7667,25.7765,229700.0
2015-05-15 15:20:00,26.36,26.38,26.36,26.38,147200.0,25.7667,25.7863,25.7667,25.7863,147200.0
2015-05-15 15:25:00,26.37,26.38,26.36,26.36,296100.0,25.7765,25.7863,25.7667,25.7667,296100.0
2015-05-15 15:30:00,26.37,26.41,26.35,26.4,356900.0,25.7765,25.8156,25.7569,25.8058,356900.0
2015-05-15 15:35:00,26.39,26.4,26.38,26.4,246200.0,25.796,25.8058,25.7863,25.8058,246200.0
2015-05-15 15:40:00,26.4,26.4,26.35,26.35,268000.0,25.8058,25.8058,25.7569,25.7569,268000.0
2015-05-15 15:45:00,26.35,26.36,26.29,26.29,793400.0,25.7569,25.7667,25.6983,25.6983,793400.0
2015-05-15 15:50:00,26.3,26.31,26.26,26.3,775300.0,25.7081,25.7178,25.669,25.7081,775300.0
2015-05-15 15:55:00,26.31,26.35,26.3,26.33,642300.0,25.7178,25.7569,25.7081,25.7374,642300.0
2015-05-18 09:30:00,26.19,26.36,26.13,26.16,792000.0,25.6005,25.7667,25.5419,25.5712,792000.0
2015-05-18 09:35:00,26.16,26.2,26.07,26.14,470400.0,25.5712,25.6103,25.4832,25.5517,470400.0
2015-05-18 09:40:00,26.13,26.15,26.04,26.1,428500.0,25.5419,25.5614,25.4539,25.5126,428500.0
2015-05-18 09:45:00,26.09,26.17,26.09,26.14,357200.0,25.5028,25.581,25.5028,25.5517,357200.0
2015-05-18 09:50:00,26.15,26.27,26.12,26.2,322500.0,25.5614,25.6787,25.5321,25.6103,322500.0
2015-05-18 09:55:00,26.21,26.24,26.18,26.23,230000.0,25.6201,25.6494,25.5908,25.6396,230000.0
2015-05-18 10:00:00,26.23,26.25,26.2,26.23,216800.0,25.6396,25.6592,25.6103,25.6396,216800.0
2015-05-18 10:05:00,26.23,26.57,26.22,26.39,2075400.0,25.6396,25.972,25.6299,25.796,2075400.0
2015-05-18 10:10:00,26.39,26.51,26.38,26.48,473500.0,25.796,25.9133,25.7863,25.884,473500.0
2015-05-18 10:15:00,26.48,26.53,26.32,26.33,609200.0,25.884,25.9329,25.7276,25.7374,609200.0
2015-05-18 10:20:00,26.32,26.44,26.32,26.44,193400.0,25.7276,25.8449,25.7276,25.8449,193400.0
2015-05-18 10:25:00,26.45,26.54,26.42,26.53,283600.0,25.8547,25.9427,25.8254,25.9329,283600.0
2015-05-18 10:30:00,26.52,26.65,26.52,26.55,610100.0,25.9231,26.0502,25.9231,25.9524,610100.0
2015-05-18 10:35:00,26.55,26.55,26.48,26.48,203900.0,25.9524,25.9524,25.884,25.884,203900.0
2015-05-18 10:40:00,26.48,26.48,26.39,26.47,412700.0,25.884,25.884,25.796,25.8742,412700.0
2015-05-18 10:45:00,26.48,26.5,26.37,26.37,250100.0,25.884,25.9036,25.7765,25.7765,250100.0
2015-05-18 10:50:00,26.37,26.42,26.37,26.39,132400.0,25.7765,25.8254,25.7765,25.796,132400.0
2015-05-18 10:55:00,26.39,26.39,26.33,26.36,160000.0,25.796,25.796,25.7374,25.7667,160000.0
2015-05-18 11:00:00,26.36,26.39,26.34,26.39,102600.0,25.7667,25.796,25.7472,25.796,102600.0
2015-05-18 11:05:00,26.39,26.39,26.35,26.36,95300.0,25.796,25.796,25.7569,25.7667,95300.0
2015-05-18 11:10:00,26.37,26.38,26.33,26.36,197500.0,25.7765,25.7863,25.7374,25.7667,197500.0
2015-05-18 11:15:00,26.36,26.37,26.33,26.37,143000.0,25.7667,25.7765,25.7374,25.7765,143000.0
2015-05-18 11:20:00,26.37,26.41,26.36,26.41,193500.0,25.7765,25.8156,25.7667,25.8156,193500.0
2015-05-18 11:25:00,26.41,26.43,26.34,26.34,143400.0,25.8156,25.8351,25.7472,25.7472,143400.0
2015-05-18 11:30:00,26.35,26.38,26.33,26.36,154500.0,25.7569,25.7863,25.7374,25.7667,154500.0
2015-05-18 11:35:00,26.36,26.38,26.35,26.38,98500.0,25.7667,25.7863,25.7569,25.7863,98500.0
2015-05-18 11:40:00,26.38,26.4,26.37,26.39,90800.0,25.7863,25.8058,25.7765,25.796,90800.0
2015-05-18 11:45:00,26.4,26.41,26.36,26.4,109900.0,25.8058,25.8156,25.7667,25.8058,109900.0
2015-05-18 11:50:00,26.41,26.43,26.37,26.38,110100.0,25.8156,25.8351,25.7765,25.7863,110100.0
2015-05-18 11:55:00,26.39,26.41,26.38,26.41,70400.0,25.796,25.8156,25.7863,25.8156,70400.0
2015-05-18 12:00:00,26.41,26.43,26.38,26.43,117500.0,25.8156,25.8351,25.7863,25.8351,117500.0
2015-05-18 12:05:00,26.43,26.49,26.41,26.49,171400.0,25.8351,25.8938,25.8156,25.8938,171400.0
2015-05-18 12:10:00,26.49,26.5,26.41,26.42,109300.0,25.8938,25.9036,25.8156,25.8254,109300.0
2015-05-18 12:15:00,26.41,26.44,26.38,26.41,328300.0,25.8156,25.8449,25.7863,25.8156,328300.0
2015-05-18 12:20:00,26.42,26.43,26.39,26.4,88600.0,25.8254,25.8351,25.796,25.8058,88600.0
2015-05-18 12:25:00,26.4,26.41,26.37,26.41,171400.0,25.8058,25.8156,25.7765,25.8156,171400.0
2015-05-18 12:30:00,26.41,26.43,26.4,26.4,100700.0,25.8156,25.8351,25.8058,25.8058,100700.0
2015-05-18 12:35:00,26.4,26.45,26.4,26.45,115100.0,25.8058,25.8547,25.8058,25.8547,115100.0
2015-05-18 12:40:00,26.44,26.46,26.41,26.45,152500.0,25.8449,25.8645,25.8156,25.8547,152500.0
2015-05-18 12:45:00,26.46,26.46,26.42,26.43,117800.0,25.8645,25.8645,25.8254,25.8351,117800.0
2015-05-18 12:50:00,26.43,26.45,26.42,26.45,96600.0,25.8351,25.8547,25.8254,25.8547,96600.0
2015-05-18 12:55:00,26.44,26.45,26.41,26.42,105200.0,25.8449,25.8547,25.8156,25.8254,105200.0
2015-05-18 13:00:00,26.42,26.45,26.42,26.44,65200.0,25.8254,25.8547,25.8254,25.8449,65200.0
2015-05-18 13:05:00,26.44,26.5,26.43,26.5,136800.0,25.8449,25.9036,25.8351,25.9036,136800.0
2015-05-18 13:10:00,26.49,26.52,26.48,26.52,110700.0,25.8938,25.9231,25.884,25.9231,110700.0
2015-05-18 13:15:00,26.51,26.54,26.5,26.52,175800.0,25.9133,25.9427,25.9036,25.9231,175800.0
2015-05-18 13:20:00,26.53,26.57,26.5,26.56,172200.0,25.9329,25.972,25.9036,25.9622,172200.0
2015-05-18 13:25:00,26.56,26.58,26.55,26.55,219700.0,25.9622,25.9818,25.9524,25.9524,219700.0
2015-05-18 13:30:00,26.56,26.56,26.52,26.53,141400.0,25.9622,25.9622,25.9231,25.9329,141400.0
2015-05-18 13:35:00,26.53,26.55,26.52,26.55,53300.0,25.9329,25.9524,25.9231,25.9524,53300.0
2015-05-18 13:40:00,26.55,26.56,26.51,26.52,116700.0,25.9524,25.9622,25.9133,25.9231,116700.0
2015-05-18 13:45:00,26.52,26.55,26.51,26.54,68100.0,25.9231,25.9524,25.9133,25.9427,68100.0
2015-05-18 13:50:00,26.54,26.56,26.52,26.54,207700.0,25.9427,25.9622,25.9231,25.9427,207700.0
2015-05-18 13:55:00,26.54,26.55,26.53,26.54,91700.0,25.9427,25.9524,25.9329,25.9427,91700.0
2015-05-18 14:00:00,26.54,26.59,26.53,26.58,116800.0,25.9427,25.9915,25.9329,25.9818,116800.0
2015-05-18 14:05:00,26.58,26.62,26.56,26.59,209600.0,25.9818,26.0209,25.9622,25.9915,209600.0
2015-05-18 14:10:00,26.6,26.62,26.59,26.61,85900.0,26.0013,26.0209,25.9915,26.0111,85900.0
2015-05-18 14:15:00,26.62,26.62,26.56,26.56,221100.0,26.0209,26.0209,25.9622,25.9622,221100.0
2015-05-18 14:20:00,26.56,26.61,26.53,26.59,277400.0,25.9622,26.0111,25.9329,25.9915,277400.0
2015-05-18 14:25:00,26.6,26.64,26.59,26.63,169800.0,26.0013,26.0404,25.9915,26.0306,169800.0
2015-05-18 14:30:00,26.63,26.66,26.62,26.65,203400.0,26.0306,26.06,26.0209,26.0502,203400.0
2015-05-18 14:35:00,26.66,26.68,26.65,26.68,127900.0,26.06,26.0795,26.0502,26.0795,127900.0
2015-05-18 14:40:00,26.68,26.74,26.67,26.74,136600.0,26.0795,26.1382,26.0697,26.1382,136600.0
2015-05-18 14:45:00,26.74,26.75,26.71,26.73,300000.0,26.1382,26.1479,26.1088,26.1284,300000.0
2015-05-18 14:50:00,26.73,26.75,26.72,26.73,114300.0,26.1284,26.1479,26.1186,26.1284,114300.0
2015-05-18 14:55:00,26.73,26.75,26.73,26.74,117300.0,26.1284,26.1479,26.1284,26.1382,117300.0
2015-05-18 15:00:00,26.74,26.75,26.71,26.74,138300.0,26.1382,26.1479,26.1088,26.1382,138300.0
2015-05-18 15:05:00,26.74,26.76,26.73,26.76,217700.0,26.1382,26.1577,26.1284,26.1577,217700.0
2015-05-18 15:10:00,26.75,26.77,26.75,26.77,128800.0,26.1479,26.1675,26.1479,26.1675,128800.0
2015-05-18 15:15:00,26.77,26.82,26.76,26.82,206300.0,26.1675,26.2164,26.1577,26.2164,206300.0
2015-05-18 15:20:00,26.82,26.83,26.81,26.83,153200.0,26.2164,26.2261,26.2066,26.2261,153200.0
2015-05-18 15:25:00,26.83,26.83,26.75,26.75,351300.0,26.2261,26.2261,26.1479,26.1479,351300.0
2015-05-18 15:30:00,26.76,26.8,26.75,26.8,194500.0,26.1577,26.1968,26.1479,26.1968,194500.0
2015-05-18 15:35:00,26.8,26.82,26.79,26.82,266000.0,26.1968,26.2164,26.187,26.2164,266000.0
2015-05-18 15:40:00,26.82,26.82,26.76,26.77,370400.0,26.2164,26.2164,26.1577,26.1675,370400.0
2015-05-18 15:45:00,26.77,26.78,26.74,26.77,310100.0,26.1675,26.1773,26.1382,26.1675,310100.0
2015-05-18 15:50:00,26.76,26.8,26.76,26.8,381800.0,26.1577,26.1968,26.1577,26.1968,381800.0
2015-05-18 15:55:00,26.8,26.8,26.76,26.76,787100.0,26.1968,26.1968,26.1577,26.1577,787100.0
2015-05-19 09:30:00,26.83,26.93,26.77,26.78,428000.0,26.2261,26.3239,26.1675,26.1773,428000.0
2015-05-19 09:35:00,26.77,26.8,26.56,26.59,630800.0,26.1675,26.1968,25.9622,25.9915,630800.0
2015-05-19 09:40:00,26.58,26.65,26.51,26.63,365400.0,25.9818,26.0502,25.9133,26.0306,365400.0
2015-05-19 09:45:00,26.64,26.64,26.55,26.57,334900.0,26.0404,26.0404,25.9524,25.972,334900.0
2015-05-19 09:50:00,26.57,26.59,26.54,26.55,173700.0,25.972,25.9915,25.9427,25.9524,173700.0
2015-05-19 09:55:00,26.55,26.65,26.54,26.59,165700.0,25.9524,26.0502,25.9427,25.9915,165700.0
2015-05-19 10:00:00,26.59,26.6,26.52,26.52,118600.0,25.9915,26.0013,25.9231,25.9231,118600.0
2015-05-19 10:05:00,26.51,26.52,26.38,26.38,250900.0,25.9133,25.9231,25.7863,25.7863,250900.0
2015-05-19 10:10:00,26.39,26.5,26.33,26.46,623100.0,25.796,25.9036,25.7374,25.8645,623100.0
2015-05-19 10:15:00,26.46,26.48,26.45,26.48,187500.0,25.8645,25.884,25.8547,25.884,187500.0
2015-05-19 10:20:00,26.48,26.48,26.37,26.43,235100.0,25.884,25.884,25.7765,25.8351,235100.0
2015-05-19 10:25:00,26.43,26.46,26.4,26.46,111300.0,25.8351,25.8645,25.8058,25.8645,111300.0
2015-05-19 10:30:00,26.46,26.48,26.43,26.47,189900.0,25.8645,25.884,25.8351,25.8742,189900.0
2015-05-19 10:35:00,26.46,26.49,26.41,26.42,190100.0,25.8645,25.8938,25.8156,25.8254,190100.0
2015-05-19 10:40:00,26.41,26.5,26.35,26.45,595300.0,25.8156,25.9036,25.7569,25.8547,595300.0
2015-05-19 10:45:00,26.46,26.49,26.34,26.42,630100.0,25.8645,25.8938,25.7472,25.8254,630100.0
2015-05-19 10:50:00,26.41,26.44,26.35,26.37,319900.0,25.8156,25.8449,25.7569,25.7765,319900.0
2015-05-19 10:55:00,26.38,26.4,26.25,26.37,404900.0,25.7863,25.8058,25.6592,25.7765,404900.0
2015-05-19 11:00:00,26.36,26.38,26.31,26.31,165800.0,25.7667,25.7863,25.7178,25.7178,165800.0
2015-05-19 11:05:00,26.31,26.33,26.22,26.26,370700.0,25.7178,25.7374,25.6299,25.669,370700.0
2015-05-19 11:10:00,26.25,26.28,26.23,26.26,394200.0,25.6592,25.6885,25.6396,25.669,394200.0
2015-05-19 11:15:00,26.27,26.28,26.26,26.27,147000.0,25.6787,25.6885,25.669,25.6787,147000.0
2015-05-19 11:20:00,26.28,26.29,26.25,26.27,146000.0,25.6885,25.6983,25.6592,25.6787,146000.0
2015-05-19 11:25:00,26.27,26.29,26.22,26.26,190000.0,25.6787,25.6983,25.6299,25.669,190000.0
2015-05-19 11:30:00,26.25,26.26,26.22,26.23,104400.0,25.6592,25.669,25.6299,25.6396,104400.0
2015-05-19 11:35:00,26.23,26.25,26.21,26.22,97600.0,25.6396,25.6592,25.6201,25.6299,97600.0
2015-05-19 11:40:00,26.21,26.22,26.14,26.14,273500.0,25.6201,25.6299,25.5517,25.5517,273500.0
2015-05-19 11:45:00,26.14,26.15,26.06,26.11,488900.0,25.5517,25.5614,25.4735,25.5223,488900.0
2015-05-19 11:50:00,26.11,26.16,26.1,26.16,196500.0,25.5223,25.5712,25.5126,25.5712,196500.0
2015-05-19 11:55:00,26.16,26.19,26.14,26.19,190700.0,25.5712,25.6005,25.5517,25.6005,190700.0
2015-05-19 12:00:00,26.19,26.2,26.1,26.12,467900.0,25.6005,25.6103,25.5126,25.5321,467900.0
2015-05-19 12:05:00,26.12,26.2,26.11,26.18,133300.0,25.5321,25.6103,25.5223,25.5908,133300.0
2015-05-19 12:10:00,26.19,26.24,26.17,26.23,209000.0,25.6005,25.6494,25.581,25.6396,209000.0
2015-05-19 12:15:00,26.24,26.25,26.18,26.23,288100.0,25.6494,25.6592,25.5908,25.6396,288100.0
2015-05-19 12:20:00,26.22,26.23,26.18,26.22,237400.0,25.6299,25.6396,25.5908,25.6299,237400.0
2015-05-19 12:25:00,26.21,26.24,26.21,26.23,88500.0,25.6201,25.6494,25.6201,25.6396,88500.0
2015-05-19 12:30:00,26.22,26.26,26.21,26.26,221500.0,25.6299,25.669,25.6201,25.669,221500.0
2015-05-19 12:35:00,26.26,26.29,26.23,26.27,231900.0,25.669,25.6983,25.6396,25.6787,231900.0
2015-05-19 12:40:00,26.28,26.29,26.25,26.25,121700.0,25.6885,25.6983,25.6592,25.6592,121700.0
2015-05-19 12:45:00,26.26,26.27,26.24,26.27,108000.0,25.669,25.6787,25.6494,25.6787,108000.0
2015-05-19 12:50:00,26.26,26.28,26.26,26.28,56500.0,25.669,25.6885,25.669,25.6885,56500.0
2015-05-19 12:55:00,26.28,26.28,26.24,26.25,82100.0,25.6885,25.6885,25.6494,25.6592,82100.0
2015-05-19 13:00:00,26.25,26.25,26.21,26.23,62900.0,25.6592,25.6592,25.6201,25.6396,62900.0
2015-05-19 13:05:00,26.22,26.24,26.21,26.23,64600.0,25.6299,25.6494,25.6201,25.6396,64600.0
2015-05-19 13:10:00,26.23,26.26,26.23,26.25,153500.0,25.6396,25.669,25.6396,25.6592,153500.0
2015-05-19 13:15:00,26.24,26.25,26.22,26.23,74800.0,25.6494,25.6592,25.6299,25.6396,74800.0
2015-05-19 13:20:00,26.23,26.24,26.19,26.2,177000.0,25.6396,25.6494,25.6005,25.6103,177000.0
2015-05-19 13:25:00,26.19,26.2,26.16,26.2,86000.0,25.6005,25.6103,25.5712,25.6103,86000.0
2015-05-19 13:30:00,26.2,26.25,26.19,26.22,147200.0,25.6103,25.6592,25.6005,25.6299,147200.0
2015-05-19 13:35:00,26.22,26.24,26.2,26.24,113300.0,25.6299,25.6494,25.6103,25.6494,113300.0
2015-05-19 13:40:00,26.24,26.26,26.23,26.26,62400.0,25.6494,25.669,25.6396,25.669,62400.0
2015-05-19 13:45:00,26.25,26.26,26.23,26.24,71500.0,25.6592,25.669,25.6396,25.6494,71500.0
2015-05-19 13:50:00,26.24,26.24,26.22,26.23,108200.0,25.6494,25.6494,25.6299,25.6396,108200.0
2015-05-19 13:55:00,26.23,26.23,26.17,26.17,137500.0,25.6396,25.6396,25.581,25.581,137500.0
2015-05-19 14:00:00,26.18,26.2,26.16,26.18,211300.0,25.5908,25.6103,25.5712,25.5908,211300.0
2015-05-19 14:05:00,26.18,26.22,26.16,26.2,141300.0,25.5908,25.6299,25.5712,25.6103,141300.0
2015-05-19 14:10:00,26.21,26.24,26.2,26.24,102100.0,25.6201,25.6494,25.6103,25.6494,102100.0
2015-05-19 14:15:00,26.24,26.24,26.22,26.24,85900.0,25.6494,25.6494,25.6299,25.6494,85900.0
2015-05-19 14:20:00,26.24,26.26,26.23,26.26,107800.0,25.6494,25.669,25.6396,25.669,107800.0
2015-05-19 14:25:00,26.26,26.27,26.2,26.21,126500.0,25.669,25.6787,25.6103,25.6201,126500.0
2015-05-19 14:30:00,26.21,26.23,26.2,26.22,115800.0,25.6201,25.6396,25.6103,25.6299,115800.0
2015-05-19 14:35:00,26.22,26.23,26.18,26.19,183500.0,25.6299,25.6396,25.5908,25.6005,183500.0
2015-05-19 14:40:00,26.21,26.25,26.2,26.25,201200.0,25.6201,25.6592,25.6103,25.6592,201200.0
2015-05-19 14:45:00,26.25,26.25,26.23,26.24,51700.0,25.6592,25.6592,25.6396,25.6494,51700.0
2015-05-19 14:50:00,26.24,26.24,26.2,26.2,80100.0,25.6494,25.6494,25.6103,25.6103,80100.0
2015-05-19 14:55:00,26.21,26.21,26.18,26.21,131600.0,25.6201,25.6201,25.5908,25.6201,131600.0
2015-05-19 15:00:00,26.21,26.21,26.18,26.2,179800.0,25.6201,25.6201,25.5908,25.6103,179800.0
2015-05-19 15:05:00,26.19,26.2,26.15,26.17,148000.0,25.6005,25.6103,25.5614,25.581,148000.0
2015-05-19 15:10:00,26.18,26.2,26.16,26.17,199700.0,25.5908,25.6103,25.5712,25.581,199700.0
2015-05-19 15:15:00,26.17,26.18,26.12,26.18,237100.0,25.581,25.5908,25.5321,25.5908,237100.0
2015-05-19 15:20:00,26.17,26.2,26.16,26.2,199600.0,25.581,25.6103,25.5712,25.6103,199600.0
2015-05-19 15:25:00,26.19,26.2,26.17,26.2,133900.0,25.6005,25.6103,25.581,25.6103,133900.0
2015-05-19 15:30:00,26.2,26.23,26.19,26.2,167200.0,25.6103,25.6396,25.6005,25.6103,167200.0
2015-05-19 15:35:00,26.2,26.24,26.2,26.23,189600.0,25.6103,25.6494,25.6103,25.6396,189600.0
2015-05-19 15:40:00,26.23,26.26,26.22,26.24,422000.0,25.6396,25.669,25.6299,25.6494,422000.0
2015-05-19 15:45:00,26.24,26.27,26.22,26.27,427000.0,25.6494,25.6787,25.6299,25.6787,427000.0
2015-05-19 15:50:00,26.28,26.31,26.26,26.29,687800.0,25.6885,25.7178,25.669,25.6983,687800.0
2015-05-19 15:55:00,26.29,26.33,26.29,26.31,1107000.0,25.6983,25.7374,25.6983,25.7178,1107000.0
2015-05-20 09:30:00,26.47,26.52,26.25,26.3,497300.0,25.8742,25.9231,25.6592,25.7081,497300.0
2015-05-20 09:35:00,26.3,26.49,26.28,26.38,869100.0,25.7081,25.8938,25.6885,25.7863,869100.0
2015-05-20 09:40:00,26.37,26.47,26.36,26.46,338300.0,25.7765,25.8742,25.7667,25.8645,338300.0
2015-05-20 09:45:00,26.46,26.52,26.42,26.49,318500.0,25.8645,25.9231,25.8254,25.8938,318500.0
2015-05-20 09:50:00,26.48,26.5,26.42,26.46,299100.0,25.884,25.9036,25.8254,25.8645,299100.0
2015-05-20 09:55:00,26.47,26.55,26.45,26.54,281900.0,25.8742,25.9524,25.8547,25.9427,281900.0
2015-05-20 10:00:00,26.55,26.61,26.53,26.57,435500.0,25.9524,26.0111,25.9329,25.972,435500.0
2015-05-20 10:05:00,26.57,26.7,26.56,26.68,341000.0,25.972,26.0991,25.9622,26.0795,341000.0
2015-05-20 10:10:00,26.68,26.69,26.56,26.63,390600.0,26.0795,26.0893,25.9622,26.0306,390600.0
2015-05-20 10:15:00,26.62,26.66,26.59,26.63,145700.0,26.0209,26.06,25.9915,26.0306,145700.0
2015-05-20 10:20:00,26.63,26.64,26.59,26.63,125300.0,26.0306,26.0404,25.9915,26.0306,125300.0
2015-05-20 10:25:00,26.62,26.63,26.51,26.51,139400.0,26.0209,26.0306,25.9133,25.9133,139400.0
2015-05-20 10:30:00,26.51,26.62,26.51,26.62,137500.0,25.9133,26.0209,25.9133,26.0209,137500.0
2015-05-20 10:35:00,26.62,26.65,26.6,26.63,108800.0,26.0209,26.0502,26.0013,26.0306,108800.0
2015-05-20 10:40:00,26.64,26.66,26.62,26.66,264600.0,26.0404,26.06,26.0209,26.06,264600.0
2015-05-20 10:45:00,26.66,26.7,26.61,26.62,427300.0,26.06,26.0991,26.0111,26.0209,427300.0
2015-05-20 10:50:00,26.63,26.68,26.59,26.64,343400.0,26.0306,26.0795,25.9915,26.0404,343400.0
2015-05-20 10:55:00,26.64,26.68,26.62,26.63,189700.0,26.0404,26.0795,26.0209,26.0306,189700.0
2015-05-20 11:00:00,26.64,26.67,26.63,26.65,131200.0,26.0404,26.0697,26.0306,26.0502,131200.0
2015-05-20 11:05:00,26.66,26.72,26.65,26.68,302000.0,26.06,26.1186,26.0502,26.0795,302000.0
2015-05-20 11:10:00,26.68,26.69,26.63,26.66,124000.0,26.0795,26.0893,26.0306,26.06,124000.0
2015-05-20 11:15:00,26.65,26.67,26.55,26.59,331400.0,26.0502,26.0697,25.9524,25.9915,331400.0
2015-05-20 11:20:00,26.6,26.68,26.59,26.68,185900.0,26.0013,26.0795,25.9915,26.0795,185900.0
2015-05-20 11:25:00,26.68,26.72,26.66,26.7,263600.0,26.0795,26.1186,26.06,26.0991,263600.0
2015-05-20 11:30:00,26.7,26.82,26.69,26.8,632200.0,26.0991,26.2164,26.0893,26.1968,632200.0
2015-05-20 11:35:00,26.79,26.81,26.72,26.75,295500.0,26.187,26.2066,26.1186,26.1479,295500.0
2015-05-20 11:40:00,26.75,26.79,26.74,26.76,123200.0,26.1479,26.187,26.1382,26.1577,123200.0
2015-05-20 11:45:00,26.76,26.78,26.75,26.76,424900.0,26.1577,26.1773,26.1479,26.1577,424900.0
2015-05-20 11:50:00,26.76,26.83,26.76,26.83,235000.0,26.1577,26.2261,26.1577,26.2261,235000.0
2015-05-20 11:55:00,26.82,26.86,26.82,26.85,555900.0,26.2164,26.2555,26.2164,26.2457,555900.0
2015-05-20 12:00:00,26.84,26.85,26.8,26.85,687700.0,26.2359,26.2457,26.1968,26.2457,687700.0
2015-05-20 12:05:00,26.85,26.94,26.84,26.93,261300.0,26.2457,26.3336,26.2359,26.3239,261300.0
2015-05-20 12:10:00,26.92,26.97,26.89,26.93,249100.0,26.3141,26.363,26.2848,26.3239,249100.0
2015-05-20 12:15:00,26.93,26.95,26.9,26.91,293400.0,26.3239,26.3434,26.2945,26.3043,293400.0
2015-05-20 12:20:00,26.92,26.94,26.91,26.91,66400.0,26.3141,26.3336,26.3043,26.3043,66400.0
2015-05-20 12:25:00,26.91,26.92,26.89,26.9,157600.0,26.3043,26.3141,26.2848,26.2945,157600.0
2015-05-20 12:30:00,26.91,26.94,26.9,26.93,144300.0,26.3043,26.3336,26.2945,26.3239,144300.0
2015-05-20 12:35:00,26.93,26.94,26.89,26.92,295300.0,26.3239,26.3336,26.2848,26.3141,295300.0
2015-05-20 12:40:00,26.93,26.99,26.92,26.98,332900.0,26.3239,26.3825,26.3141,26.3727,332900.0
2015-05-20 12:45:00,26.98,26.98,26.92,26.95,198400.0,26.3727,26.3727,26.3141,26.3434,198400.0
2015-05-20 12:50:00,26.95,26.98,26.95,26.96,77200.0,26.3434,26.3727,26.3434,26.3532,77200.0
2015-05-20 12:55:00,26.96,26.97,26.92,26.95,97100.0,26.3532,26.363,26.3141,26.3434,97100.0
2015-05-20 13:00:00,26.94,26.97,26.92,26.92,126200.0,26.3336,26.363,26.3141,26.3141,126200.0
2015-05-20 13:05:00,26.92,26.92,26.83,26.83,216000.0,26.3141,26.3141,26.2261,26.2261,216000.0
2015-05-20 13:10:00,26.83,26.83,26.76,26.77,215500.0,26.2261,26.2261,26.1577,26.1675,215500.0
2015-05-20 13:15:00,26.76,26.83,26.76,26.82,169900.0,26.1577,26.2261,26.1577,26.2164,169900.0
2015-05-20 13:20:00,26.82,26.86,26.8,26.82,143000.0,26.2164,26.2555,26.1968,26.2164,143000.0
2015-05-20 13:25:00,26.81,26.82,26.8,26.81,63800.0,26.2066,26.2164,26.1968,26.2066,63800.0
2015-05-20 13:30:00,26.81,26.82,26.78,26.78,41700.0,26.2066,26.2164,26.1773,26.1773,41700.0
2015-05-20 13:35:00,26.78,26.83,26.78,26.79,100100.0,26.1773,26.2261,26.1773,26.187,100100.0
2015-05-20 13:40:00,26.8,26.82,26.79,26.8,53600.0,26.1968,26.2164,26.187,26.1968,53600.0
2015-05-20 13:45:00,26.8,26.8,26.79,26.8,100900.0,26.1968,26.1968,26.187,26.1968,100900.0
2015-05-20 13:50:00,26.8,26.81,26.78,26.79,139700.0,26.1968,26.2066,26.1773,26.187,139700.0
2015-05-20 13:55:00,26.78,26.8,26.78,26.8,89900.0,26.1773,26.1968,26.1773,26.1968,89900.0
2015-05-20 14:00:00,26.79,26.9,26.78,26.79,253500.0,26.187,26.2945,26.1773,26.187,253500.0
2015-05-20 14:05:00,26.79,26.81,26.76,26.79,112000.0,26.187,26.2066,26.1577,26.187,112000.0
2015-05-20 14:10:00,26.78,26.82,26.75,26.81,98800.0,26.1773,26.2164,26.1479,26.2066,98800.0
2015-05-20 14:15:00,26.81,26.87,26.8,26.85,127900.0,26.2066,26.2652,26.1968,26.2457,127900.0
2015-05-20 14:20:00,26.86,26.88,26.84,26.86,68900.0,26.2555,26.275,26.2359,26.2555,68900.0
2015-05-20 14:25:00,26.87,26.96,26.86,26.96,170700.0,26.2652,26.3532,26.2555,26.3532,170700.0
2015-05-20 14:30:00,26.95,26.97,26.89,26.91,169000.0,26.3434,26.363,26.2848,26.3043,169000.0
2015-05-20 14:35:00,26.91,26.91,26.89,26.89,50800.0,26.3043,26.3043,26.2848,26.2848,50800.0
2015-05-20 14:40:00,26.89,26.9,26.85,26.87,100500.0,26.2848,26.2945,26.2457,26.2652,100500.0
2015-05-20 14:45:00,26.87,26.91,26.81,26.81,167400.0,26.2652,26.3043,26.2066,26.2066,167400.0
2015-05-20 14:50:00,26.82,26.84,26.79,26.8,128500.0,26.2164,26.2359,26.187,26.1968,128500.0
2015-05-20 14:55:00,26.8,26.81,26.76,26.78,179000.0,26.1968,26.2066,26.1577,26.1773,179000.0
2015-05-20 15:00:00,26.78,26.8,26.71,26.72,284200.0,26.1773,26.1968,26.1088,26.1186,284200.0
2015-05-20 15:05:00,26.72,26.8,26.71,26.8,256700.0,26.1186,26.1968,26.1088,26.1968,256700.0
2015-05-20 15:10:00,26.8,26.82,26.79,26.8,203100.0,26.1968,26.2164,26.187,26.1968,203100.0
2015-05-20 15:15:00,26.8,26.81,26.68,26.7,543700.0,26.1968,26.2066,26.0795,26.0991,543700.0
2015-05-20 15:20:00,26.71,26.74,26.62,26.7,393600.0,26.1088,26.1382,26.0209,26.0991,393600.0
2015-05-20 15:25:00,26.7,26.71,26.68,26.71,182300.0,26.0991,26.1088,26.0795,26.1088,182300.0
2015-05-20 15:30:00,26.7,26.71,26.61,26.66,294400.0,26.0991,26.1088,26.0111,26.06,294400.0
2015-05-20 15:35:00,26.66,26.66,26.59,26.59,214100.0,26.06,26.06,25.9915,25.9915,214100.0
2015-05-20 15:40:00,26.59,26.61,26.58,26.6,140600.0,25.9915,26.0111,25.9818,26.0013,140600.0
2015-05-20 15:45:00,26.61,26.62,26.58,26.62,302500.0,26.0111,26.0209,25.9818,26.0209,302500.0
2015-05-20 15:50:00,26.61,26.61,26.57,26.6,465700.0,26.0111,26.0111,25.972,26.0013,465700.0
2015-05-20 15:55:00,26.59,26.62,26.58,26.61,556600.0,25.9915,26.0209,25.9818,26.0111,556600.0
2015-05-21 09:30:00,26.62,26.69,26.38,26.43,475400.0,26.0209,26.0893,25.7863,25.8351,475400.0
2015-05-21 09:35:00,26.41,26.46,26.34,26.35,234800.0,25.8156,25.8645,25.7472,25.7569,234800.0
2015-05-21 09:40:00,26.35,26.49,26.34,26.39,242200.0,25.7569,25.8938,25.7472,25.796,242200.0
2015-05-21 09:45:00,26.4,26.44,26.37,26.42,186400.0,25.8058,25.8449,25.7765,25.8254,186400.0
2015-05-21 09:50:00,26.41,26.45,26.41,26.44,129000.0,25.8156,25.8547,25.8156,25.8449,129000.0
2015-05-21 09:55:00,26.44,26.5,26.41,26.48,145100.0,25.8449,25.9036,25.8156,25.884,145100.0
2015-05-21 10:00:00,26.47,26.61,26.46,26.58,212700.0,25.8742,26.0111,25.8645,25.9818,212700.0
2015-05-21 10:05:00,26.59,26.64,26.56,26.56,186900.0,25.9915,26.0404,25.9622,25.9622,186900.0
2015-05-21 10:10:00,26.56,26.59,26.52,26.52,121800.0,25.9622,25.9915,25.9231,25.9231,121800.0
2015-05-21 10:15:00,26.52,26.54,26.5,26.52,118400.0,25.9231,25.9427,25.9036,25.9231,118400.0
2015-05-21 10:20:00,26.52,26.6,26.51,26.58,131200.0,25.9231,26.0013,25.9133,25.9818,131200.0
2015-05-21 10:25:00,26.58,26.6,26.54,26.56,162600.0,25.9818,26.0013,25.9427,25.9622,162600.0
2015-05-21 10:30:00,26.56,26.63,26.56,26.6,126800.0,25.9622,26.0306,25.9622,26.0013,126800.0
2015-05-21 10:35:00,26.6,26.68,26.59,26.65,277000.0,26.0013,26.0795,25.9915,26.0502,277000.0
2015-05-21 10:40:00,26.66,26.76,26.65,26.67,436900.0,26.06,26.1577,26.0502,26.0697,436900.0
2015-05-21 10:45:00,26.67,26.95,26.67,26.94,436300.0,26.0697,26.3434,26.0697,26.3336,436300.0
2015-05-21 10:50:00,26.93,26.94,26.88,26.91,372000.0,26.3239,26.3336,26.275,26.3043,372000.0
2015-05-21 10:55:00,26.91,26.99,26.9,26.96,377300.0,26.3043,26.3825,26.2945,26.3532,377300.0
2015-05-21 11:00:00,26.96,27.0,26.89,26.91,365700.0,26.3532,26.3923,26.2848,26.3043,365700.0
2015-05-21 11:05:00,26.91,26.98,26.89,26.93,215800.0,26.3043,26.3727,26.2848,26.3239,215800.0
2015-05-21 11:10:00,26.94,26.94,26.86,26.89,199300.0,26.3336,26.3336,26.2555,26.2848,199300.0
2015-05-21 11:15:00,26.89,26.93,26.89,26.92,128600.0,26.2848,26.3239,26.2848,26.3141,128600.0
2015-05-21 11:20:00,26.91,27.07,26.91,27.05,550800.0,26.3043,26.4607,26.3043,26.4412,550800.0
2015-05-21 11:25:00,27.05,27.05,27.02,27.03,151200.0,26.4412,26.4412,26.4118,26.4216,151200.0
2015-05-21 11:30:00,27.03,27.04,26.94,26.94,162800.0,26.4216,26.4314,26.3336,26.3336,162800.0
2015-05-21 11:35:00,26.95,26.95,26.9,26.94,168600.0,26.3434,26.3434,26.2945,26.3336,168600.0
2015-05-21 11:40:00,26.94,26.96,26.92,26.96,109900.0,26.3336,26.3532,26.3141,26.3532,109900.0
2015-05-21 11:45:00,26.96,26.96,26.92,26.92,76400.0,26.3532,26.3532,26.3141,26.3141,76400.0
2015-05-21 11:50:00,26.92,26.95,26.9,26.92,213600.0,26.3141,26.3434,26.2945,26.3141,213600.0
2015-05-21 11:55:00,26.92,26.94,26.91,26.92,127500.0,26.3141,26.3336,26.3043,26.3141,127500.0
2015-05-21 12:00:00,26.92,27.03,26.92,27.01,303400.0,26.3141,26.4216,26.3141,26.4021,303400.0
2015-05-21 12:05:00,27.01,27.02,26.98,27.0,134500.0,26.4021,26.4118,26.3727,26.3923,134500.0
2015-05-21 12:10:00,27.0,27.03,26.99,27.03,104600.0,26.3923,26.4216,26.3825,26.4216,104600.0
2015-05-21 12:15:00,27.02,27.07,27.02,27.05,170200.0,26.4118,26.4607,26.4118,26.4412,170200.0
2015-05-21 12:20:00,27.06,27.09,27.04,27.08,117900.0,26.4509,26.4803,26.4314,26.4705,117900.0
2015-05-21 12:25:00,27.09,27.09,27.08,27.09,65000.0,26.4803,26.4803,26.4705,26.4803,65000.0
2015-05-21 12:30:00,27.09,27.09,27.03,27.03,100400.0,26.4803,26.4803,26.4216,26.4216,100400.0
2015-05-21 12:35:00,27.03,27.04,27.01,27.01,56600.0,26.4216,26.4314,26.4021,26.4021,56600.0
2015-05-21 12:40:00,27.01,27.07,27.01,27.05,118100.0,26.4021,26.4607,26.4021,26.4412,118100.0
2015-05-21 12:45:00,27.05,27.06,27.04,27.05,84000.0,26.4412,26.4509,26.4314,26.4412,84000.0
2015-05-21 12:50:00,27.05,27.08,27.04,27.06,68400.0,26.4412,26.4705,26.4314,26.4509,68400.0
2015-05-21 12:55:00,27.06,27.09,27.06,27.08,79200.0,26.4509,26.4803,26.4509,26.4705,79200.0
2015-05-21 13:00:00,27.08,27.14,27.04,27.05,392000.0,26.4705,26.5291,26.4314,26.4412,392000.0
2015-05-21 13:05:00,27.04,27.05,27.03,27.03,56800.0,26.4314,26.4412,26.4216,26.4216,56800.0
2015-05-21 13:10:00,27.04,27.04,27.02,27.03,106800.0,26.4314,26.4314,26.4118,26.4216,106800.0
2015-05-21 13:15:00,27.03,27.03,26.98,26.98,196300.0,26.4216,26.4216,26.3727,26.3727,196300.0
2015-05-21 13:20:00,26.99,27.02,26.98,27.0,102200.0,26.3825,26.4118,26.3727,26.3923,102200.0
2015-05-21 13:25:00,27.0,27.01,26.98,26.99,146200.0,26.3923,26.4021,26.3727,26.3825,146200.0
2015-05-21 13:30:00,26.99,26.99,26.98,26.99,57700.0,26.3825,26.3825,26.3727,26.3825,57700.0
2015-05-21 13:35:00,26.99,26.99,26.98,26.98,51200.0,26.3825,26.3825,26.3727,26.3727,51200.0
2015-05-21 13:40:00,26.99,26.99,26.91,26.96,172700.0,26.3825,26.3825,26.3043,26.3532,172700.0
2015-05-21 13:45:00,26.96,26.97,26.93,26.95,88600.0,26.3532,26.363,26.3239,26.3434,88600.0
2015-05-21 13:50:00,26.95,26.95,26.92,26.94,68400.0,26.3434,26.3434,26.3141,26.3336,68400.0
2015-05-21 13:55:00,26.94,26.94,26.9,26.92,78200.0,26.3336,26.3336,26.2945,26.3141,78200.0
2015-05-21 14:00:00,26.92,26.92,26.87,26.87,128800.0,26.3141,26.3141,26.2652,26.2652,128800.0
2015-05-21 14:05:00,26.88,26.89,26.84,26.85,148200.0,26.275,26.2848,26.2359,26.2457,148200.0
2015-05-21 14:10:00,26.85,26.85,26.83,26.84,114900.0,26.2457,26.2457,26.2261,26.2359,114900.0
2015-05-21 14:15:00,26.84,26.87,26.83,26.85,113900.0,26.2359,26.2652,26.2261,26.2457,113900.0
2015-05-21 14:20:00,26.85,26.89,26.84,26.89,110600.0,26.2457,26.2848,26.2359,26.2848,110600.0
2015-05-21 14:25:00,26.89,26.93,26.87,26.92,124200.0,26.2848,26.3239,26.2652,26.3141,124200.0
2015-05-21 14:30:00,26.92,26.92,26.9,26.91,88600.0,26.3141,26.3141,26.2945,26.3043,88600.0
2015-05-21 14:35:00,26.91,26.98,26.9,26.97,151600.0,26.3043,26.3727,26.2945,26.363,151600.0
2015-05-21 14:40:00,26.97,26.98,26.95,26.98,112800.0,26.363,26.3727,26.3434,26.3727,112800.0
2015-05-21 14:45:00,26.98,26.98,26.97,26.98,44000.0,26.3727,26.3727,26.363,26.3727,44000.0
2015-05-21 14:50:00,26.98,26.98,26.94,26.95,168700.0,26.3727,26.3727,26.3336,26.3434,168700.0
2015-05-21 14:55:00,26.95,26.98,26.94,26.98,98600.0,26.3434,26.3727,26.3336,26.3727,98600.0
2015-05-21 15:00:00,26.98,26.98,26.93,26.93,212000.0,26.3727,26.3727,26.3239,26.3239,212000.0
2015-05-21 15:05:00,26.94,26.94,26.9,26.91,117900.0,26.3336,26.3336,26.2945,26.3043,117900.0
2015-05-21 15:10:00,26.91,26.91,26.87,26.88,113500.0,26.3043,26.3043,26.2652,26.275,113500.0
2015-05-21 15:15:00,26.89,26.91,26.88,26.89,118300.0,26.2848,26.3043,26.275,26.2848,118300.0
2015-05-21 15:20:00,26.89,26.9,26.87,26.88,154700.0,26.2848,26.2945,26.2652,26.275,154700.0
2015-05-21 15:25:00,26.89,26.94,26.88,26.94,116500.0,26.2848,26.3336,26.275,26.3336,116500.0
2015-05-21 15:30:00,26.94,26.94,26.9,26.91,140900.0,26.3336,26.3336,26.2945,26.3043,140900.0
2015-05-21 15:35:00,26.91,26.95,26.9,26.93,136400.0,26.3043,26.3434,26.2945,26.3239,136400.0
2015-05-21 15:40:00,26.94,27.0,26.93,26.98,237600.0,26.3336,26.3923,26.3239,26.3727,237600.0
2015-05-21 15:45:00,26.98,26.99,26.96,26.99,207800.0,26.3727,26.3825,26.3532,26.3825,207800.0
2015-05-21 15:50:00,26.98,26.98,26.9,26.93,501200.0,26.3727,26.3727,26.2945,26.3239,501200.0
2015-05-21 15:55:00,26.93,26.95,26.88,26.9,1090200.0,26.3239,26.3434,26.275,26.2945,1090200.0
2015-05-22 09:30:00,27.23,27.58,27.21,27.49,1290600.0,26.6171,26.9592,26.5976,26.8713,1290600.0
2015-05-22 09:35:00,27.49,27.49,27.36,27.36,488800.0,26.8713,26.8713,26.7442,26.7442,488800.0
2015-05-22 09:40:00,27.36,27.48,27.35,27.4,342600.0,26.7442,26.8615,26.7344,26.7833,342600.0
2015-05-22 09:45:00,27.41,27.48,27.38,27.46,342700.0,26.7931,26.8615,26.7637,26.8419,342700.0
2015-05-22 09:50:00,27.46,27.47,27.41,27.43,269000.0,26.8419,26.8517,26.7931,26.8126,269000.0
2015-05-22 09:55:00,27.44,27.45,27.37,27.39,248800.0,26.8224,26.8322,26.754,26.7735,248800.0
2015-05-22 10:00:00,27.39,27.55,27.39,27.55,355700.0,26.7735,26.9299,26.7735,26.9299,355700.0
2015-05-22 10:05:00,27.55,27.63,27.52,27.61,548000.0,26.9299,27.0081,26.9006,26.9886,548000.0
2015-05-22 10:10:00,27.61,27.65,27.59,27.63,314000.0,26.9886,27.0277,26.969,27.0081,314000.0
2015-05-22 10:15:00,27.62,27.63,27.54,27.54,334000.0,26.9983,27.0081,26.9201,26.9201,334000.0
2015-05-22 10:20:00,27.54,27.56,27.47,27.48,185400.0,26.9201,26.9397,26.8517,26.8615,185400.0
2015-05-22 10:25:00,27.47,27.54,27.46,27.54,135200.0,26.8517,26.9201,26.8419,26.9201,135200.0
2015-05-22 10:30:00,27.53,27.65,27.51,27.63,309900.0,26.9104,27.0277,26.8908,27.0081,309900.0
2015-05-22 10:35:00,27.63,27.65,27.56,27.56,268400.0,27.0081,27.0277,26.9397,26.9397,268400.0
2015-05-22 10:40:00,27.57,27.65,27.55,27.65,187400.0,26.9495,27.0277,26.9299,27.0277,187400.0
2015-05-22 10:45:00,27.64,27.65,27.57,27.57,249000.0,27.0179,27.0277,26.9495,26.9495,249000.0
2015-05-22 10:50:00,27.58,27.61,27.57,27.6,194400.0,26.9592,26.9886,26.9495,26.9788,194400.0
2015-05-22 10:55:00,27.6,27.62,27.57,27.58,178700.0,26.9788,26.9983,26.9495,26.9592,178700.0
2015-05-22 11:00:00,27.58,27.59,27.52,27.52,150400.0,26.9592,26.969,26.9006,26.9006,150400.0
2015-05-22 11:05:00,27.53,27.54,27.51,27.53,197500.0,26.9104,26.9201,26.8908,26.9104,197500.0
2015-05-22 11:10:00,27.53,27.58,27.52,27.56,272100.0,26.9104,26.9592,26.9006,26.9397,272100.0
2015-05-22 11:15:00,27.57,27.58,27.55,27.55,155500.0,26.9495,26.9592,26.9299,26.9299,155500.0
2015-05-22 11:20:00,27.55,27.56,27.52,27.54,141300.0,26.9299,26.9397,26.9006,26.9201,141300.0
2015-05-22 11:25:00,27.54,27.55,27.51,27.52,161900.0,26.9201,26.9299,26.8908,26.9006,161900.0
2015-05-22 11:30:00,27.52,27.53,27.43,27.43,278100.0,26.9006,26.9104,26.8126,26.8126,278100.0
2015-05-22 11:35:00,27.43,27.44,27.42,27.42,127800.0,26.8126,26.8224,26.8028,26.8028,127800.0
2015-05-22 11:40:00,27.43,27.5,27.42,27.5,177600.0,26.8126,26.881,26.8028,26.881,177600.0
2015-05-22 11:45:00,27.49,27.53,27.49,27.52,168900.0,26.8713,26.9104,26.8713,26.9006,168900.0
2015-05-22 11:50:00,27.51,27.52,27.45,27.46,126300.0,26.8908,26.9006,26.8322,26.8419,126300.0
2015-05-22 11:55:00,27.46,27.52,27.45,27.51,113100.0,26.8419,26.9006,26.8322,26.8908,113100.0
2015-05-22 12:00:00,27.52,27.52,27.5,27.51,88200.0,26.9006,26.9006,26.881,26.8908,88200.0
2015-05-22 12:05:00,27.51,27.51,27.45,27.47,115400.0,26.8908,26.8908,26.8322,26.8517,115400.0
2015-05-22 12:10:00,27.46,27.48,27.46,27.47,83500.0,26.8419,26.8615,26.8419,26.8517,83500.0
2015-05-22 12:15:00,27.47,27.48,27.45,27.46,79900.0,26.8517,26.8615,26.8322,26.8419,79900.0
2015-05-22 12:20:00,27.46,27.48,27.43,27.44,162300.0,26.8419,26.8615,26.8126,26.8224,162300.0
2015-05-22 12:25:00,27.43,27.53,27.42,27.5,217800.0,26.8126,26.9104,26.8028,26.881,217800.0
2015-05-22 12:30:00,27.49,27.51,27.47,27.49,146400.0,26.8713,26.8908,26.8517,26.8713,146400.0
2015-05-22 12:35:00,27.5,27.52,27.49,27.5,147700.0,26.881,26.9006,26.8713,26.881,147700.0
2015-05-22 12:40:00,27.5,27.51,27.46,27.47,126200.0,26.881,26.8908,26.8419,26.8517,126200.0
2015-05-22 12:45:00,27.48,27.52,27.47,27.51,171400.0,26.8615,26.9006,26.8517,26.8908,171400.0
2015-05-22 12:50:00,27.5,27.52,27.47,27.48,178900.0,26.881,26.9006,26.8517,26.8615,178900.0
2015-05-22 12:55:00,27.48,27.49,27.43,27.44,92400.0,26.8615,26.8713,26.8126,26.8224,92400.0
2015-05-22 13:00:00,27.43,27.47,27.4,27.44,147000.0,26.8126,26.8517,26.7833,26.8224,147000.0
2015-05-22 13:05:00,27.44,27.51,27.42,27.5,150900.0,26.8224,26.8908,26.8028,26.881,150900.0
2015-05-22 13:10:00,27.5,27.51,27.44,27.48,152300.0,26.881,26.8908,26.8224,26.8615,152300.0
2015-05-22 13:15:00,27.49,27.51,27.47,27.48,105800.0,26.8713,26.8908,26.8517,26.8615,105800.0
2015-05-22 13:20:00,27.48,27.49,27.45,27.46,87900.0,26.8615,26.8713,26.8322,26.8419,87900.0
2015-05-22 13:25:00,27.46,27.51,27.46,27.48,90500.0,26.8419,26.8908,26.8419,26.8615,90500.0
2015-05-22 13:30:00,27.49,27.54,27.48,27.54,103500.0,26.8713,26.9201,26.8615,26.9201,103500.0
2015-05-22 13:35:00,27.54,27.55,27.51,27.52,178700.0,26.9201,26.9299,26.8908,26.9006,178700.0
2015-05-22 13:40:00,27.52,27.55,27.5,27.55,115300.0,26.9006,26.9299,26.881,26.9299,115300.0
2015-05-22 13:45:00,27.55,27.59,27.54,27.58,188800.0,26.9299,26.969,26.9201,26.9592,188800.0
2015-05-22 13:50:00,27.59,27.61,27.58,27.6,194800.0,26.969,26.9886,26.9592,26.9788,194800.0
2015-05-22 13:55:00,27.6,27.62,27.59,27.61,231800.0,26.9788,26.9983,26.969,26.9886,231800.0
2015-05-22 14:00:00,27.61,27.62,27.59,27.6,184400.0,26.9886,26.9983,26.969,26.9788,184400.0
2015-05-22 14:05:00,27.61,27.61,27.59,27.6,130000.0,26.9886,26.9886,26.969,26.9788,130000.0
2015-05-22 14:10:00,27.61,27.61,27.55,27.55,131200.0,26.9886,26.9886,26.9299,26.9299,131200.0
2015-05-22 14:15:00,27.55,27.59,27.54,27.56,147500.0,26.9299,26.969,26.9201,26.9397,147500.0
2015-05-22 14:20:00,27.56,27.57,27.55,27.55,73400.0,26.9397,26.9495,26.9299,26.9299,73400.0
2015-05-22 14:25:00,27.55,27.58,27.55,27.57,110900.0,26.9299,26.9592,26.9299,26.9495,110900.0
2015-05-22 14:30:00,27.57,27.61,27.57,27.58,166500.0,26.9495,26.9886,26.9495,26.9592,166500.0
2015-05-22 14:35:00,27.57,27.58,27.56,27.56,71500.0,26.9495,26.9592,26.9397,26.9397,71500.0
2015-05-22 14:40:00,27.56,27.59,27.56,27.58,115100.0,26.9397,26.969,26.9397,26.9592,115100.0
2015-05-22 14:45:00,27.58,27.61,27.57,27.61,104200.0,26.9592,26.9886,26.9495,26.9886,104200.0
2015-05-22 14:50:00,27.6,27.61,27.59,27.6,132000.0,26.9788,26.9886,26.969,26.9788,132000.0
2015-05-22 14:55:00,27.61,27.61,27.58,27.6,113400.0,26.9886,26.9886,26.9592,26.9788,113400.0
2015-05-22 15:00:00,27.6,27.6,27.58,27.59,108400.0,26.9788,26.9788,26.9592,26.969,108400.0
2015-05-22 15:05:00,27.59,27.61,27.58,27.59,124900.0,26.969,26.9886,26.9592,26.969,124900.0
2015-05-22 15:10:00,27.6,27.62,27.59,27.6,102500.0,26.9788,26.9983,26.969,26.9788,102500.0
2015-05-22 15:15:00,27.6,27.61,27.58,27.61,167000.0,26.9788,26.9886,26.9592,26.9886,167000.0
2015-05-22 15:20:00,27.6,27.61,27.59,27.61,173200.0,26.9788,26.9886,26.969,26.9886,173200.0
2015-05-22 15:25:00,27.61,27.61,27.6,27.6,122200.0,26.9886,26.9886,26.9788,26.9788,122200.0
2015-05-22 15:30:00,27.6,27.61,27.54,27.54,262300.0,26.9788,26.9886,26.9201,26.9201,262300.0
2015-05-22 15:35:00,27.54,27.55,27.5,27.53,280400.0,26.9201,26.9299,26.881,26.9104,280400.0
2015-05-22 15:40:00,27.52,27.53,27.47,27.47,261600.0,26.9006,26.9104,26.8517,26.8517,261600.0
2015-05-22 15:45:00,27.48,27.48,27.43,27.44,274800.0,26.8615,26.8615,26.8126,26.8224,274800.0
2015-05-22 15:50:00,27.44,27.44,27.33,27.34,1188300.0,26.8224,26.8224,26.7149,26.7246,1188300.0
2015-05-22 15:55:00,27.34,27.36,27.31,27.33,1308000.0,26.7246,26.7442,26.6953,26.7149,1308000.0
2015-05-26 09:30:00,27.22,27.48,27.19,27.27,913300.0,26.6073,26.8615,26.578,26.6562,913300.0
2015-05-26 09:35:00,27.29,27.39,27.25,27.3,357800.0,26.6758,26.7735,26.6367,26.6855,357800.0
2015-05-26 09:40:00,27.3,27.46,27.26,27.35,288000.0,26.6855,26.8419,26.6464,26.7344,288000.0
2015-05-26 09:45:00,27.35,27.36,27.22,27.23,307700.0,26.7344,26.7442,26.6073,26.6171,307700.0
2015-05-26 09:50:00,27.22,27.27,27.17,27.21,311100.0,26.6073,26.6562,26.5585,26.5976,311100.0
2015-05-26 09:55:00,27.21,27.27,27.18,27.24,281100.0,26.5976,26.6562,26.5682,26.6269,281100.0
2015-05-26 10:00:00,27.25,27.25,27.17,27.24,229400.0,26.6367,26.6367,26.5585,26.6269,229400.0
2015-05-26 10:05:00,27.23,27.24,27.14,27.2,201600.0,26.6171,26.6269,26.5291,26.5878,201600.0
2015-05-26 10:10:00,27.19,27.19,27.09,27.18,195300.0,26.578,26.578,26.4803,26.5682,195300.0
2015-05-26 10:15:00,27.18,27.18,27.03,27.05,194000.0,26.5682,26.5682,26.4216,26.4412,194000.0
2015-05-26 10:20:00,27.05,27.11,27.05,27.11,132400.0,26.4412,26.4998,26.4412,26.4998,132400.0
2015-05-26 10:25:00,27.11,27.19,27.1,27.19,155500.0,26.4998,26.578,26.49,26.578,155500.0
2015-05-26 10:30:00,27.19,27.22,27.15,27.21,266000.0,26.578,26.6073,26.5389,26.5976,266000.0
2015-05-26 10:35:00,27.21,27.22,27.14,27.2,146900.0,26.5976,26.6073,26.5291,26.5878,146900.0
2015-05-26 10:40:00,27.2,27.26,27.19,27.25,115500.0,26.5878,26.6464,26.578,26.6367,115500.0
2015-05-26 10:45:00,27.25,27.27,27.23,27.27,139100.0,26.6367,26.6562,26.6171,26.6562,139100.0
2015-05-26 10:50:00,27.28,27.29,27.23,27.24,173700.0,26.666,26.6758,26.6171,26.6269,173700.0
2015-05-26 10:55:00,27.23,27.27,27.23,27.24,135000.0,26.6171,26.6562,26.6171,26.6269,135000.0
2015-05-26 11:00:00,27.25,27.26,27.2,27.21,167200.0,26.6367,26.6464,26.5878,26.5976,167200.0
2015-05-26 11:05:00,27.21,27.28,27.2,27.28,130500.0,26.5976,26.666,26.5878,26.666,130500.0
2015-05-26 11:10:00,27.27,27.33,27.25,27.32,208700.0,26.6562,26.7149,26.6367,26.7051,208700.0
2015-05-26 11:15:00,27.33,27.34,27.29,27.32,131000.0,26.7149,26.7246,26.6758,26.7051,131000.0
2015-05-26 11:20:00,27.33,27.33,27.28,27.3,140400.0,26.7149,26.7149,26.666,26.6855,140400.0
2015-05-26 11:25:00,27.3,27.36,27.28,27.35,165800.0,26.6855,26.7442,26.666,26.7344,165800.0
2015-05-26 11:30:00,27.35,27.39,27.34,27.38,204400.0,26.7344,26.7735,26.7246,26.7637,204400.0
2015-05-26 11:35:00,27.37,27.41,27.37,27.4,163100.0,26.754,26.7931,26.754,26.7833,163100.0
2015-05-26 11:40:00,27.41,27.42,27.37,27.37,168900.0,26.7931,26.8028,26.754,26.754,168900.0
2015-05-26 11:45:00,27.37,27.38,27.32,27.33,98900.0,26.754,26.7637,26.7051,26.7149,98900.0
2015-05-26 11:50:00,27.33,27.34,27.28,27.29,77900.0,26.7149,26.7246,26.666,26.6758,77900.0
2015-05-26 11:55:00,27.28,27.34,27.27,27.32,81500.0,26.666,26.7246,26.6562,26.7051,81500.0
2015-05-26 12:00:00,27.32,27.35,27.31,27.34,98500.0,26.7051,26.7344,26.6953,26.7246,98500.0
2015-05-26 12:05:00,27.34,27.35,27.3,27.3,163100.0,26.7246,26.7344,26.6855,26.6855,163100.0
2015-05-26 12:10:00,27.29,27.3,27.28,27.28,86600.0,26.6758,26.6855,26.666,26.666,86600.0
2015-05-26 12:15:00,27.29,27.29,27.26,27.27,123000.0,26.6758,26.6758,26.6464,26.6562,123000.0
2015-05-26 12:20:00,27.26,27.27,27.23,27.24,157300.0,26.6464,26.6562,26.6171,26.6269,157300.0
2015-05-26 12:25:00,27.24,27.25,27.22,27.22,67900.0,26.6269,26.6367,26.6073,26.6073,67900.0
2015-05-26 12:30:00,27.22,27.23,27.17,27.19,178900.0,26.6073,26.6171,26.5585,26.578,178900.0
2015-05-26 12:35:00,27.2,27.21,27.18,27.19,107700.0,26.5878,26.5976,26.5682,26.578,107700.0
2015-05-26 12:40:00,27.2,27.21,27.17,27.2,212200.0,26.5878,26.5976,26.5585,26.5878,212200.0
2015-05-26 12:45:00,27.2,27.2,27.18,27.18,121700.0,26.5878,26.5878,26.5682,26.5682,121700.0
2015-05-26 12:50:00,27.18,27.19,27.14,27.15,92800.0,26.5682,26.578,26.5291,26.5389,92800.0
2015-05-26 12:55:00,27.15,27.16,27.14,27.14,129700.0,26.5389,26.5487,26.5291,26.5291,129700.0
2015-05-26 13:00:00,27.14,27.15,27.13,27.14,73700.0,26.5291,26.5389,26.5194,26.5291,73700.0
2015-05-26 13:05:00,27.14,27.15,27.05,27.05,257900.0,26.5291,26.5389,26.4412,26.4412,257900.0
2015-05-26 13:10:00,27.06,27.09,27.05,27.07,80300.0,26.4509,26.4803,26.4412,26.4607,80300.0
2015-05-26 13:15:00,27.07,27.1,27.06,27.07,127400.0,26.4607,26.49,26.4509,26.4607,127400.0
2015-05-26 13:20:00,27.08,27.15,27.07,27.14,173900.0,26.4705,26.5389,26.4607,26.5291,173900.0
2015-05-26 13:25:00,27.14,27.21,27.14,27.21,129200.0,26.5291,26.5976,26.5291,26.5976,129200.0
2015-05-26 13:30:00,27.2,27.21,27.16,27.17,131100.0,26.5878,26.5976,26.5487,26.5585,131100.0
2015-05-26 13:35:00,27.16,27.17,27.14,27.17,101000.0,26.5487,26.5585,26.5291,26.5585,101000.0
2015-05-26 13:40:00,27.17,27.19,27.16,27.17,69200.0,26.5585,26.578,26.5487,26.5585,69200.0
2015-05-26 13:45:00,27.17,27.18,27.15,27.17,55200.0,26.5585,26.5682,26.5389,26.5585,55200.0
2015-05-26 13:50:00,27.17,27.18,27.14,27.17,63600.0,26.5585,26.5682,26.5291,26.5585,63600.0
2015-05-26 13:55:00,27.16,27.18,27.11,27.12,95100.0,26.5487,26.5682,26.4998,26.5096,95100.0
2015-05-26 14:00:00,27.12,27.17,27.11,27.16,74600.0,26.5096,26.5585,26.4998,26.5487,74600.0
2015-05-26 14:05:00,27.16,27.17,27.14,27.15,178300.0,26.5487,26.5585,26.5291,26.5389,178300.0
2015-05-26 14:10:00,27.16,27.19,27.15,27.16,92400.0,26.5487,26.578,26.5389,26.5487,92400.0
2015-05-26 14:15:00,27.16,27.19,27.14,27.19,124900.0,26.5487,26.578,26.5291,26.578,124900.0
2015-05-26 14:20:00,27.18,27.2,27.14,27.14,126200.0,26.5682,26.5878,26.5291,26.5291,126200.0
2015-05-26 14:25:00,27.14,27.2,27.14,27.18,70000.0,26.5291,26.5878,26.5291,26.5682,70000.0
2015-05-26 14:30:00,27.18,27.2,27.13,27.14,133500.0,26.5682,26.5878,26.5194,26.5291,133500.0
2015-05-26 14:35:00,27.14,27.2,27.13,27.2,117200.0,26.5291,26.5878,26.5194,26.5878,117200.0
2015-05-26 14:40:00,27.2,27.2,27.17,27.18,181400.0,26.5878,26.5878,26.5585,26.5682,181400.0
2015-05-26 14:45:00,27.18,27.2,27.15,27.15,88800.0,26.5682,26.5878,26.5389,26.5389,88800.0
2015-05-26 14:50:00,27.15,27.16,27.12,27.12,75700.0,26.5389,26.5487,26.5096,26.5096,75700.0
2015-05-26 14:55:00,27.12,27.16,27.12,27.14,88900.0,26.5096,26.5487,26.5096,26.5291,88900.0
2015-05-26 15:00:00,27.14,27.17,27.12,27.15,122300.0,26.5291,26.5585,26.5096,26.5389,122300.0
2015-05-26 15:05:00,27.14,27.21,27.14,27.19,150500.0,26.5291,26.5976,26.5291,26.578,150500.0
2015-05-26 15:10:00,27.19,27.2,27.16,27.18,125600.0,26.578,26.5878,26.5487,26.5682,125600.0
2015-05-26 15:15:00,27.18,27.22,27.17,27.19,144000.0,26.5682,26.6073,26.5585,26.578,144000.0
2015-05-26 15:20:00,27.19,27.21,27.18,27.2,158600.0,26.578,26.5976,26.5682,26.5878,158600.0
2015-05-26 15:25:00,27.2,27.23,27.19,27.23,174700.0,26.5878,26.6171,26.578,26.6171,174700.0
2015-05-26 15:30:00,27.22,27.24,27.21,27.24,237800.0,26.6073,26.6269,26.5976,26.6269,237800.0
2015-05-26 15:35:00,27.24,27.25,27.22,27.24,249800.0,26.6269,26.6367,26.6073,26.6269,249800.0
2015-05-26 15:40:00,27.24,27.29,27.22,27.29,365200.0,26.6269,26.6758,26.6073,26.6758,365200.0
2015-05-26 15:45:00,27.29,27.32,27.28,27.32,243700.0,26.6758,26.7051,26.666,26.7051,243700.0
2015-05-26 15:50:00,27.32,27.33,27.28,27.33,344400.0,26.7051,26.7149,26.666,26.7149,344400.0
2015-05-26 15:55:00,27.32,27.35,27.28,27.32,720100.0,26.7051,26.7344,26.666,26.7051,720100.0
2015-05-27 09:30:00,27.43,27.57,27.39,27.48,461900.0,26.8126,26.9495,26.7735,26.8615,461900.0
2015-05-27 09:35:00,27.49,27.56,27.45,27.56,216800.0,26.8713,26.9397,26.8322,26.9397,216800.0
2015-05-27 09:40:00,27.56,27.8,27.55,27.75,619700.0,26.9397,27.1743,26.9299,27.1254,619700.0
2015-05-27 09:45:00,27.75,27.84,27.71,27.77,256700.0,27.1254,27.2134,27.0863,27.145,256700.0
2015-05-27 09:50:00,27.77,27.84,27.76,27.83,288200.0,27.145,27.2134,27.1352,27.2036,288200.0
2015-05-27 09:55:00,27.82,27.89,27.73,27.76,273900.0,27.1938,27.2623,27.1059,27.1352,273900.0
2015-05-27 10:00:00,27.76,27.77,27.66,27.7,203800.0,27.1352,27.145,27.0374,27.0765,203800.0
2015-05-27 10:05:00,27.7,27.72,27.63,27.69,135100.0,27.0765,27.0961,27.0081,27.0668,135100.0
2015-05-27 10:10:00,27.69,27.82,27.68,27.8,201800.0,27.0668,27.1938,27.057,27.1743,201800.0
2015-05-27 10:15:00,27.79,27.84,27.72,27.74,221500.0,27.1645,27.2134,27.0961,27.1156,221500.0
2015-05-27 10:20:00,27.74,27.76,27.7,27.71,149800.0,27.1156,27.1352,27.0765,27.0863,149800.0
2015-05-27 10:25:00,27.71,27.77,27.65,27.75,316700.0,27.0863,27.145,27.0277,27.1254,316700.0
2015-05-27 10:30:00,27.75,27.81,27.74,27.76,179600.0,27.1254,27.1841,27.1156,27.1352,179600.0
2015-05-27 10:35:00,27.75,27.76,27.69,27.69,100000.0,27.1254,27.1352,27.0668,27.0668,100000.0
2015-05-27 10:40:00,27.69,27.73,27.67,27.68,96600.0,27.0668,27.1059,27.0472,27.057,96600.0
2015-05-27 10:45:00,27.67,27.7,27.62,27.69,212100.0,27.0472,27.0765,26.9983,27.0668,212100.0
2015-05-27 10:50:00,27.68,27.73,27.68,27.7,153100.0,27.057,27.1059,27.057,27.0765,153100.0
2015-05-27 10:55:00,27.71,27.77,27.71,27.73,125100.0,27.0863,27.145,27.0863,27.1059,125100.0
2015-05-27 11:00:00,27.72,27.77,27.71,27.75,110500.0,27.0961,27.145,27.0863,27.1254,110500.0
2015-05-27 11:05:00,27.76,27.83,27.75,27.81,305300.0,27.1352,27.2036,27.1254,27.1841,305300.0
2015-05-27 11:10:00,27.8,27.82,27.75,27.76,187200.0,27.1743,27.1938,27.1254,27.1352,187200.0
2015-05-27 11:15:00,27.76,27.77,27.71,27.71,74300.0,27.1352,27.145,27.0863,27.0863,74300.0
2015-05-27 11:20:00,27.71,27.72,27.66,27.67,174000.0,27.0863,27.0961,27.0374,27.0472,174000.0
2015-05-27 11:25:00,27.67,27.73,27.66,27.69,141800.0,27.0472,27.1059,27.0374,27.0668,141800.0
2015-05-27 11:30:00,27.7,27.77,27.69,27.76,84200.0,27.0765,27.145,27.0668,27.1352,84200.0
2015-05-27 11:35:00,27.75,27.82,27.74,27.81,177100.0,27.1254,27.1938,27.1156,27.1841,177100.0
2015-05-27 11:40:00,27.81,27.85,27.8,27.85,375900.0,27.1841,27.2232,27.1743,27.2232,375900.0
2015-05-27 11:45:00,27.85,27.85,27.82,27.85,297800.0,27.2232,27.2232,27.1938,27.2232,297800.0
2015-05-27 11:50:00,27.84,27.86,27.83,27.83,309200.0,27.2134,27.2329,27.2036,27.2036,309200.0
2015-05-27 11:55:00,27.83,27.85,27.81,27.81,94200.0,27.2036,27.2232,27.1841,27.1841,94200.0
2015-05-27 12:00:00,27.82,27.82,27.76,27.76,69000.0,27.1938,27.1938,27.1352,27.1352,69000.0
2015-05-27 12:05:00,27.77,27.81,27.76,27.81,96500.0,27.145,27.1841,27.1352,27.1841,96500.0
2015-05-27 12:10:00,27.8,27.81,27.77,27.8,78400.0,27.1743,27.1841,27.145,27.1743,78400.0
2015-05-27 12:15:00,27.8,27.83,27.79,27.82,58000.0,27.1743,27.2036,27.1645,27.1938,58000.0
2015-05-27 12:20:00,27.83,27.85,27.81,27.84,177600.0,27.2036,27.2232,27.1841,27.2134,177600.0
2015-05-27 12:25:00,27.83,27.83,27.79,27.83,143700.0,27.2036,27.2036,27.1645,27.2036,143700.0
2015-05-27 12:30:00,27.82,27.83,27.8,27.8,46300.0,27.1938,27.2036,27.1743,27.1743,46300.0
2015-05-27 12:35:00,27.8,27.83,27.8,27.81,112800.0,27.1743,27.2036,27.1743,27.1841,112800.0
2015-05-27 12:40:00,27.81,27.85,27.8,27.85,153200.0,27.1841,27.2232,27.1743,27.2232,153200.0
2015-05-27 12:45:00,27.85,27.85,27.83,27.84,288800.0,27.2232,27.2232,27.2036,27.2134,288800.0
2015-05-27 12:50:00,27.85,27.85,27.84,27.84,69100.0,27.2232,27.2232,27.2134,27.2134,69100.0
2015-05-27 12:55:00,27.84,27.98,27.84,27.96,561400.0,27.2134,27.3502,27.2134,27.3307,561400.0
2015-05-27 13:00:00,27.96,27.98,27.91,27.96,223000.0,27.3307,27.3502,27.2818,27.3307,223000.0
2015-05-27 13:05:00,27.95,27.97,27.9,27.93,139400.0,27.3209,27.3405,27.272,27.3014,139400.0
2015-05-27 13:10:00,27.93,27.98,27.93,27.97,151800.0,27.3014,27.3502,27.3014,27.3405,151800.0
2015-05-27 13:15:00,27.97,28.03,27.96,28.03,370400.0,27.3405,27.3991,27.3307,27.3991,370400.0
2015-05-27 13:20:00,28.03,28.03,28.0,28.03,106100.0,27.3991,27.3991,27.3698,27.3991,106100.0
2015-05-27 13:25:00,28.03,28.05,28.02,28.03,98000.0,27.3991,27.4187,27.3893,27.3991,98000.0
2015-05-27 13:30:00,28.03,28.03,28.0,28.0,152800.0,27.3991,27.3991,27.3698,27.3698,152800.0
2015-05-27 13:35:00,28.01,28.01,27.99,28.0,207100.0,27.3796,27.3796,27.36,27.3698,207100.0
2015-05-27 13:40:00,28.01,28.03,28.0,28.03,148500.0,27.3796,27.3991,27.3698,27.3991,148500.0
2015-05-27 13:45:00,28.03,28.06,28.02,28.03,175400.0,27.3991,27.4284,27.3893,27.3991,175400.0
2015-05-27 13:50:00,28.03,28.04,28.0,28.03,102700.0,27.3991,27.4089,27.3698,27.3991,102700.0
2015-05-27 13:55:00,28.02,28.18,28.02,28.16,530500.0,27.3893,27.5457,27.3893,27.5262,530500.0
2015-05-27 14:00:00,28.16,28.18,28.12,28.16,353100.0,27.5262,27.5457,27.4871,27.5262,353100.0
2015-05-27 14:05:00,28.16,28.28,28.15,28.24,634100.0,27.5262,27.6435,27.5164,27.6044,634100.0
2015-05-27 14:10:00,28.24,28.33,28.21,28.22,345500.0,27.6044,27.6924,27.5751,27.5848,345500.0
2015-05-27 14:15:00,28.22,28.29,28.21,28.26,441100.0,27.5848,27.6533,27.5751,27.6239,441100.0
2015-05-27 14:20:00,28.26,28.36,28.26,28.33,397000.0,27.6239,27.7217,27.6239,27.6924,397000.0
2015-05-27 14:25:00,28.33,28.4,28.32,28.36,413600.0,27.6924,27.7608,27.6826,27.7217,413600.0
2015-05-27 14:30:00,28.35,28.42,28.28,28.35,386500.0,27.7119,27.7803,27.6435,27.7119,386500.0
2015-05-27 14:35:00,28.35,28.36,28.2,28.25,326700.0,27.7119,27.7217,27.5653,27.6142,326700.0
2015-05-27 14:40:00,28.24,28.3,28.24,28.3,249700.0,27.6044,27.663,27.6044,27.663,249700.0
2015-05-27 14:45:00,28.29,28.3,28.22,28.24,202700.0,27.6533,27.663,27.5848,27.6044,202700.0
2015-05-27 14:50:00,28.25,28.25,28.19,28.2,434900.0,27.6142,27.6142,27.5555,27.5653,434900.0
2015-05-27 14:55:00,28.2,28.38,28.19,28.38,526300.0,27.5653,27.7412,27.5555,27.7412,526300.0
2015-05-27 15:00:00,28.37,28.38,28.26,28.28,370100.0,27.7315,27.7412,27.6239,27.6435,370100.0
2015-05-27 15:05:00,28.29,28.31,28.25,28.29,343000.0,27.6533,27.6728,27.6142,27.6533,343000.0
2015-05-27 15:10:00,28.29,28.33,28.25,28.31,223900.0,27.6533,27.6924,27.6142,27.6728,223900.0
2015-05-27 15:15:00,28.32,28.4,28.27,28.31,539300.0,27.6826,27.7608,27.6337,27.6728,539300.0
2015-05-27 15:20:00,28.3,28.31,28.22,28.23,436400.0,27.663,27.6728,27.5848,27.5946,436400.0
2015-05-27 15:25:00,28.23,28.26,28.22,28.23,315100.0,27.5946,27.6239,27.5848,27.5946,315100.0
2015-05-27 15:30:00,28.24,28.25,28.14,28.17,533700.0,27.6044,27.6142,27.5066,27.536,533700.0
2015-05-27 15:35:00,28.18,28.2,28.15,28.15,359100.0,27.5457,27.5653,27.5164,27.5164,359100.0
2015-05-27 15:40:00,28.16,28.22,28.15,28.16,380200.0,27.5262,27.5848,27.5164,27.5262,380200.0
2015-05-27 15:45:00,28.16,28.18,28.15,28.18,316000.0,27.5262,27.5457,27.5164,27.5457,316000.0
2015-05-27 15:50:00,28.17,28.18,28.1,28.14,916800.0,27.536,27.5457,27.4675,27.5066,916800.0
2015-05-27 15:55:00,28.13,28.16,28.12,28.13,1061100.0,27.4969,27.5262,27.4871,27.4969,1061100.0
2015-05-28 09:30:00,28.19,28.37,28.11,28.37,770300.0,27.5555,27.7315,27.4773,27.7315,770300.0
2015-05-28 09:35:00,28.38,28.49,28.3,28.32,710500.0,27.7412,27.8488,27.663,27.6826,710500.0
2015-05-28 09:40:00,28.32,28.57,28.31,28.46,579600.0,27.6826,27.927,27.6728,27.8194,579600.0
2015-05-28 09:45:00,28.45,28.53,28.44,28.47,410800.0,27.8097,27.8879,27.7999,27.8292,410800.0
2015-05-28 09:50:00,28.47,28.49,28.38,28.47,418500.0,27.8292,27.8488,27.7412,27.8292,418500.0
2015-05-28 09:55:00,28.46,28.47,28.33,28.36,471400.0,27.8194,27.8292,27.6924,27.7217,471400.0
2015-05-28 10:00:00,28.36,28.38,28.25,28.32,526200.0,27.7217,27.7412,27.6142,27.6826,526200.0
2015-05-28 10:05:00,28.33,28.42,28.32,28.36,296300.0,27.6924,27.7803,27.6826,27.7217,296300.0
2015-05-28 10:10:00,28.36,28.38,28.29,28.34,291500.0,27.7217,27.7412,27.6533,27.7021,291500.0
2015-05-28 10:15:00,28.34,28.44,28.3,28.42,254300.0,27.7021,27.7999,27.663,27.7803,254300.0
2015-05-28 10:20:00,28.42,28.5,28.41,28.49,212600.0,27.7803,27.8585,27.7706,27.8488,212600.0
2015-05-28 10:25:00,28.48,28.6,28.48,28.59,392600.0,27.839,27.9563,27.839,27.9465,392600.0
2015-05-28 10:30:00,28.59,28.62,28.51,28.54,308900.0,27.9465,27.9758,27.8683,27.8976,308900.0
2015-05-28 10:35:00,28.54,28.58,28.49,28.55,446400.0,27.8976,27.9367,27.8488,27.9074,446400.0
2015-05-28 10:40:00,28.55,28.57,28.48,28.55,280900.0,27.9074,27.927,27.839,27.9074,280900.0
2015-05-28 10:45:00,28.55,28.61,28.53,28.56,276100.0,27.9074,27.9661,27.8879,27.9172,276100.0
2015-05-28 10:50:00,28.57,28.57,28.5,28.5,88800.0,27.927,27.927,27.8585,27.8585,88800.0
2015-05-28 10:55:00,28.5,28.51,28.47,28.47,213500.0,27.8585,27.8683,27.8292,27.8292,213500.0
2015-05-28 11:00:00,28.48,28.56,28.47,28.48,243800.0,27.839,27.9172,27.8292,27.839,243800.0
2015-05-28 11:05:00,28.48,28.5,28.45,28.46,271000.0,27.839,27.8585,27.8097,27.8194,271000.0
2015-05-28 11:10:00,28.45,28.46,28.42,28.46,266200.0,27.8097,27.8194,27.7803,27.8194,266200.0
2015-05-28 11:15:00,28.47,28.53,28.43,28.49,619600.0,27.8292,27.8879,27.7901,27.8488,619600.0
2015-05-28 11:20:00,28.49,28.52,28.46,28.47,187900.0,27.8488,27.8781,27.8194,27.8292,187900.0
2015-05-28 11:25:00,28.47,28.48,28.42,28.45,140500.0,27.8292,27.839,27.7803,27.8097,140500.0
2015-05-28 11:30:00,28.45,28.49,28.44,28.48,90600.0,27.8097,27.8488,27.7999,27.839,90600.0
2015-05-28 11:35:00,28.47,28.5,28.45,28.47,101200.0,27.8292,27.8585,27.8097,27.8292,101200.0
2015-05-28 11:40:00,28.47,28.48,28.41,28.45,101100.0,27.8292,27.839,27.7706,27.8097,101100.0
2015-05-28 11:45:00,28.45,28.46,28.38,28.4,188400.0,27.8097,27.8194,27.7412,27.7608,188400.0
2015-05-28 11:50:00,28.41,28.42,28.38,28.38,105600.0,27.7706,27.7803,27.7412,27.7412,105600.0
2015-05-28 11:55:00,28.38,28.41,28.37,28.38,68700.0,27.7412,27.7706,27.7315,27.7412,68700.0
2015-05-28 12:00:00,28.38,28.39,28.36,28.38,79500.0,27.7412,27.751,27.7217,27.7412,79500.0
2015-05-28 12:05:00,28.38,28.38,28.35,28.35,67100.0,27.7412,27.7412,27.7119,27.7119,67100.0
2015-05-28 12:10:00,28.35,28.36,28.31,28.31,122600.0,27.7119,27.7217,27.6728,27.6728,122600.0
2015-05-28 12:15:00,28.31,28.36,28.29,28.34,345000.0,27.6728,27.7217,27.6533,27.7021,345000.0
2015-05-28 12:20:00,28.35,28.44,28.33,28.43,307100.0,27.7119,27.7999,27.6924,27.7901,307100.0
2015-05-28 12:25:00,28.43,28.48,28.42,28.45,255000.0,27.7901,27.839,27.7803,27.8097,255000.0
2015-05-28 12:30:00,28.45,28.46,28.35,28.36,132000.0,27.8097,27.8194,27.7119,27.7217,132000.0
2015-05-28 12:35:00,28.35,28.38,28.34,28.35,150000.0,27.7119,27.7412,27.7021,27.7119,150000.0
2015-05-28 12:40:00,28.35,28.4,28.34,28.39,152800.0,27.7119,27.7608,27.7021,27.751,152800.0
2015-05-28 12:45:00,28.39,28.39,28.35,28.36,70700.0,27.751,27.751,27.7119,27.7217,70700.0
2015-05-28 12:50:00,28.36,28.37,28.35,28.35,77100.0,27.7217,27.7315,27.7119,27.7119,77100.0
2015-05-28 12:55:00,28.35,28.37,28.34,28.36,185000.0,27.7119,27.7315,27.7021,27.7217,185000.0
2015-05-28 13:00:00,28.36,28.39,28.35,28.37,94400.0,27.7217,27.751,27.7119,27.7315,94400.0
2015-05-28 13:05:00,28.36,28.45,28.36,28.43,119900.0,27.7217,27.8097,27.7217,27.7901,119900.0
2015-05-28 13:10:00,28.43,28.43,28.35,28.35,52400.0,27.7901,27.7901,27.7119,27.7119,52400.0
2015-05-28 13:15:00,28.36,28.36,28.3,28.32,178400.0,27.7217,27.7217,27.663,27.6826,178400.0
2015-05-28 13:20:00,28.32,28.33,28.3,28.32,97300.0,27.6826,27.6924,27.663,27.6826,97300.0
2015-05-28 13:25:00,28.31,28.32,28.27,28.29,125400.0,27.6728,27.6826,27.6337,27.6533,125400.0
2015-05-28 13:30:00,28.29,28.34,28.28,28.32,125100.0,27.6533,27.7021,27.6435,27.6826,125100.0
2015-05-28 13:35:00,28.32,28.36,28.32,28.35,84600.0,27.6826,27.7217,27.6826,27.7119,84600.0
2015-05-28 13:40:00,28.36,28.38,28.31,28.33,106700.0,27.7217,27.7412,27.6728,27.6924,106700.0
2015-05-28 13:45:00,28.33,28.34,28.29,28.3,86200.0,27.6924,27.7021,27.6533,27.663,86200.0
2015-05-28 13:50:00,28.3,28.31,28.26,28.26,346900.0,27.663,27.6728,27.6239,27.6239,346900.0
2015-05-28 13:55:00,28.26,28.27,28.21,28.24,279000.0,27.6239,27.6337,27.5751,27.6044,279000.0
2015-05-28 14:00:00,28.24,28.3,28.24,28.3,139700.0,27.6044,27.663,27.6044,27.663,139700.0
2015-05-28 14:05:00,28.29,28.31,28.27,28.27,112600.0,27.6533,27.6728,27.6337,27.6337,112600.0
2015-05-28 14:10:00,28.27,28.29,28.25,28.29,113100.0,27.6337,27.6533,27.6142,27.6533,113100.0
2015-05-28 14:15:00,28.3,28.31,28.25,28.26,114300.0,27.663,27.6728,27.6142,27.6239,114300.0
2015-05-28 14:20:00,28.26,28.32,28.26,28.28,106600.0,27.6239,27.6826,27.6239,27.6435,106600.0
2015-05-28 14:25:00,28.29,28.32,28.28,28.31,121800.0,27.6533,27.6826,27.6435,27.6728,121800.0
2015-05-28 14:30:00,28.31,28.32,28.25,28.26,100900.0,27.6728,27.6826,27.6142,27.6239,100900.0
2015-05-28 14:35:00,28.26,28.32,28.25,28.29,124700.0,27.6239,27.6826,27.6142,27.6533,124700.0
2015-05-28 14:40:00,28.28,28.29,28.25,28.27,59300.0,27.6435,27.6533,27.6142,27.6337,59300.0
2015-05-28 14:45:00,28.28,28.28,28.24,28.26,68700.0,27.6435,27.6435,27.6044,27.6239,68700.0
2015-05-28 14:50:00,28.26,28.27,28.25,28.26,43000.0,27.6239,27.6337,27.6142,27.6239,43000.0
2015-05-28 14:55:00,28.27,28.29,28.26,28.28,60900.0,27.6337,27.6533,27.6239,27.6435,60900.0
2015-05-28 15:00:00,28.28,28.32,28.27,28.32,87200.0,27.6435,27.6826,27.6337,27.6826,87200.0
2015-05-28 15:05:00,28.32,28.33,28.29,28.3,126700.0,27.6826,27.6924,27.6533,27.663,126700.0
2015-05-28 15:10:00,28.31,28.32,28.3,28.31,74600.0,27.6728,27.6826,27.663,27.6728,74600.0
2015-05-28 15:15:00,28.32,28.32,28.25,28.26,101500.0,27.6826,27.6826,27.6142,27.6239,101500.0
2015-05-28 15:20:00,28.26,28.27,28.23,28.25,146100.0,27.6239,27.6337,27.5946,27.6142,146100.0
2015-05-28 15:25:00,28.24,28.28,28.24,28.25,202500.0,27.6044,27.6435,27.6044,27.6142,202500.0
2015-05-28 15:30:00,28.25,28.28,28.24,28.25,155000.0,27.6142,27.6435,27.6044,27.6142,155000.0
2015-05-28 15:35:00,28.26,28.27,28.23,28.26,142200.0,27.6239,27.6337,27.5946,27.6239,142200.0
2015-05-28 15:40:00,28.26,28.28,28.25,28.27,138800.0,27.6239,27.6435,27.6142,27.6337,138800.0
2015-05-28 15:45:00,28.27,28.34,28.26,28.29,282500.0,27.6337,27.7021,27.6239,27.6533,282500.0
2015-05-28 15:50:00,28.3,28.31,28.29,28.29,276400.0,27.663,27.6728,27.6533,27.6533,276400.0
2015-05-28 15:55:00,28.29,28.32,28.27,28.28,731100.0,27.6533,27.6826,27.6337,27.6435,731100.0
2015-05-29 09:30:00,28.42,28.42,28.12,28.16,874767.0,27.7803,27.7803,27.4871,27.5262,874767.0
2015-05-29 09:35:00,28.15,28.27,28.11,28.27,522897.0,27.5164,27.6337,27.4773,27.6337,522897.0
2015-05-29 09:40:00,28.27,28.28,28.19,28.22,184893.0,27.6337,27.6435,27.5555,27.5848,184893.0
2015-05-29 09:45:00,28.22,28.23,28.15,28.17,197884.0,27.5848,27.5946,27.5164,27.536,197884.0
2015-05-29 09:50:00,28.17,28.27,28.17,28.22,547679.0,27.536,27.6337,27.536,27.5848,547679.0
2015-05-29 09:55:00,28.22,28.41,28.22,28.32,276765.0,27.5848,27.7706,27.5848,27.6826,276765.0
2015-05-29 10:00:00,28.32,28.36,28.2,28.26,297583.0,27.6826,27.7217,27.5653,27.6239,297583.0
2015-05-29 10:05:00,28.26,28.3,28.22,28.24,215655.0,27.6239,27.663,27.5848,27.6044,215655.0
2015-05-29 10:10:00,28.23,28.23,28.15,28.2,358555.0,27.5946,27.5946,27.5164,27.5653,358555.0
2015-05-29 10:15:00,28.21,28.3,28.18,28.3,306228.0,27.5751,27.663,27.5457,27.663,306228.0
2015-05-29 10:20:00,28.3,28.32,28.25,28.31,272403.0,27.663,27.6826,27.6142,27.6728,272403.0
2015-05-29 10:25:00,28.3,28.32,28.24,28.25,146829.0,27.663,27.6826,27.6044,27.6142,146829.0
2015-05-29 10:30:00,28.25,28.27,28.22,28.24,153048.0,27.6142,27.6337,27.5848,27.6044,153048.0
2015-05-29 10:35:00,28.23,28.31,28.23,28.24,131180.0,27.5946,27.6728,27.5946,27.6044,131180.0
2015-05-29 10:40:00,28.24,28.28,28.2,28.21,173900.0,27.6044,27.6435,27.5653,27.5751,173900.0
2015-05-29 10:45:00,28.21,28.22,28.14,28.16,208902.0,27.5751,27.5848,27.5066,27.5262,208902.0
2015-05-29 10:50:00,28.15,28.18,28.12,28.17,184634.0,27.5164,27.5457,27.4871,27.536,184634.0
2015-05-29 10:55:00,28.17,28.2,28.15,28.16,236069.0,27.536,27.5653,27.5164,27.5262,236069.0
2015-05-29 11:00:00,28.16,28.18,28.13,28.17,165485.0,27.5262,27.5457,27.4969,27.536,165485.0
2015-05-29 11:05:00,28.17,28.19,28.13,28.19,191032.0,27.536,27.5555,27.4969,27.5555,191032.0
2015-05-29 11:10:00,28.19,28.19,28.11,28.13,612160.0,27.5555,27.5555,27.4773,27.4969,612160.0
2015-05-29 11:15:00,28.13,28.19,28.12,28.18,189948.0,27.4969,27.5555,27.4871,27.5457,189948.0
2015-05-29 11:20:00,28.17,28.19,28.13,28.14,158988.0,27.536,27.5555,27.4969,27.5066,158988.0
2015-05-29 11:25:00,28.13,28.15,28.08,28.08,189833.0,27.4969,27.5164,27.448,27.448,189833.0
2015-05-29 11:30:00,28.08,28.17,28.06,28.15,267259.0,27.448,27.536,27.4284,27.5164,267259.0
2015-05-29 11:35:00,28.15,28.16,28.09,28.15,111376.0,27.5164,27.5262,27.4578,27.5164,111376.0
2015-05-29 11:40:00,28.15,28.2,28.14,28.18,165441.0,27.5164,27.5653,27.5066,27.5457,165441.0
2015-05-29 11:45:00,28.19,28.21,28.17,28.18,166349.0,27.5555,27.5751,27.536,27.5457,166349.0
2015-05-29 11:50:00,28.18,28.21,28.17,28.19,68679.0,27.5457,27.5751,27.536,27.5555,68679.0
2015-05-29 11:55:00,28.19,28.27,28.18,28.25,103087.0,27.5555,27.6337,27.5457,27.6142,103087.0
2015-05-29 12:00:00,28.25,28.29,28.21,28.22,190307.0,27.6142,27.6533,27.5751,27.5848,190307.0
2015-05-29 12:05:00,28.23,28.25,28.2,28.22,101706.0,27.5946,27.6142,27.5653,27.5848,101706.0
2015-05-29 12:10:00,28.22,28.23,28.19,28.21,63950.0,27.5848,27.5946,27.5555,27.5751,63950.0
2015-05-29 12:15:00,28.21,28.25,28.16,28.16,72198.0,27.5751,27.6142,27.5262,27.5262,72198.0
2015-05-29 12:20:00,28.17,28.18,28.15,28.15,85346.0,27.536,27.5457,27.5164,27.5164,85346.0
2015-05-29 12:25:00,28.16,28.2,28.15,28.18,76264.0,27.5262,27.5653,27.5164,27.5457,76264.0
2015-05-29 12:30:00,28.18,28.24,28.18,28.19,132478.0,27.5457,27.6044,27.5457,27.5555,132478.0
2015-05-29 12:35:00,28.2,28.22,28.18,28.2,63242.0,27.5653,27.5848,27.5457,27.5653,63242.0
2015-05-29 12:40:00,28.2,28.2,28.17,28.18,279714.0,27.5653,27.5653,27.536,27.5457,279714.0
2015-05-29 12:45:00,28.19,28.2,28.16,28.19,83443.0,27.5555,27.5653,27.5262,27.5555,83443.0
2015-05-29 12:50:00,28.2,28.2,28.14,28.16,159653.0,27.5653,27.5653,27.5066,27.5262,159653.0
2015-05-29 12:55:00,28.17,28.19,28.15,28.18,136729.0,27.536,27.5555,27.5164,27.5457,136729.0
2015-05-29 13:00:00,28.17,28.2,28.17,28.18,65610.0,27.536,27.5653,27.536,27.5457,65610.0
2015-05-29 13:05:00,28.19,28.2,28.18,28.18,98071.0,27.5555,27.5653,27.5457,27.5457,98071.0
2015-05-29 13:10:00,28.18,28.2,28.17,28.2,58792.0,27.5457,27.5653,27.536,27.5653,58792.0
2015-05-29 13:15:00,28.2,28.24,28.18,28.22,154716.0,27.5653,27.6044,27.5457,27.5848,154716.0
2015-05-29 13:20:00,28.21,28.31,28.21,28.26,296929.0,27.5751,27.6728,27.5751,27.6239,296929.0
2015-05-29 13:25:00,28.25,28.27,28.23,28.25,64628.0,27.6142,27.6337,27.5946,27.6142,64628.0
2015-05-29 13:30:00,28.25,28.27,28.23,28.25,137677.0,27.6142,27.6337,27.5946,27.6142,137677.0
2015-05-29 13:35:00,28.25,28.28,28.24,28.25,224095.0,27.6142,27.6435,27.6044,27.6142,224095.0
2015-05-29 13:40:00,28.25,28.27,28.24,28.27,175872.0,27.6142,27.6337,27.6044,27.6337,175872.0
2015-05-29 13:45:00,28.27,28.27,28.24,28.24,78213.0,27.6337,27.6337,27.6044,27.6044,78213.0
2015-05-29 13:50:00,28.25,28.25,28.23,28.23,60412.0,27.6142,27.6142,27.5946,27.5946,60412.0
2015-05-29 13:55:00,28.24,28.24,28.21,28.23,71314.0,27.6044,27.6044,27.5751,27.5946,71314.0
2015-05-29 14:00:00,28.23,28.23,28.21,28.22,58124.0,27.5946,27.5946,27.5751,27.5848,58124.0
2015-05-29 14:05:00,28.22,28.25,28.21,28.25,56105.0,27.5848,27.6142,27.5751,27.6142,56105.0
2015-05-29 14:10:00,28.25,28.26,28.23,28.26,79069.0,27.6142,27.6239,27.5946,27.6239,79069.0
2015-05-29 14:15:00,28.25,28.25,28.22,28.22,72863.0,27.6142,27.6142,27.5848,27.5848,72863.0
2015-05-29 14:20:00,28.23,28.24,28.18,28.2,194602.0,27.5946,27.6044,27.5457,27.5653,194602.0
2015-05-29 14:25:00,28.2,28.23,28.19,28.22,97298.0,27.5653,27.5946,27.5555,27.5848,97298.0
2015-05-29 14:30:00,28.21,28.22,28.17,28.17,153868.0,27.5751,27.5848,27.536,27.536,153868.0
2015-05-29 14:35:00,28.18,28.21,28.16,28.17,185536.0,27.5457,27.5751,27.5262,27.536,185536.0
2015-05-29 14:40:00,28.17,28.17,28.12,28.16,96519.0,27.536,27.536,27.4871,27.5262,96519.0
2015-05-29 14:45:00,28.16,28.17,28.09,28.1,250813.0,27.5262,27.536,27.4578,27.4675,250813.0
2015-05-29 14:50:00,28.09,28.11,28.08,28.1,107376.0,27.4578,27.4773,27.448,27.4675,107376.0
2015-05-29 14:55:00,28.1,28.13,28.08,28.08,102476.0,27.4675,27.4969,27.448,27.448,102476.0
2015-05-29 15:00:00,28.08,28.14,28.06,28.1,239652.0,27.448,27.5066,27.4284,27.4675,239652.0
2015-05-29 15:05:00,28.1,28.14,28.08,28.1,187909.0,27.4675,27.5066,27.448,27.4675,187909.0
2015-05-29 15:10:00,28.11,28.11,28.05,28.06,338507.0,27.4773,27.4773,27.4187,27.4284,338507.0
2015-05-29 15:15:00,28.06,28.07,28.01,28.04,224701.0,27.4284,27.4382,27.3796,27.4089,224701.0
2015-05-29 15:20:00,28.04,28.06,28.02,28.04,275481.0,27.4089,27.4284,27.3893,27.4089,275481.0
2015-05-29 15:25:00,28.04,28.05,27.97,28.03,466306.0,27.4089,27.4187,27.3405,27.3991,466306.0
2015-05-29 15:30:00,28.03,28.05,27.97,27.98,308266.0,27.3991,27.4187,27.3405,27.3502,308266.0
2015-05-29 15:35:00,27.98,28.02,27.98,28.0,201379.0,27.3502,27.3893,27.3502,27.3698,201379.0
2015-05-29 15:40:00,28.0,28.02,27.99,28.0,201568.0,27.3698,27.3893,27.36,27.3698,201568.0
2015-05-29 15:45:00,28.0,28.01,27.98,28.0,262625.0,27.3698,27.3796,27.3502,27.3698,262625.0
2015-05-29 15:50:00,28.0,28.01,27.95,27.99,498059.0,27.3698,27.3796,27.3209,27.36,498059.0
2015-05-29 15:55:00,27.98,28.0,27.93,27.93,781477.0,27.3502,27.3698,27.3014,27.3014,781477.0
2015-06-01 09:30:00,27.94,28.08,27.93,27.96,743782.0,27.3111,27.448,27.3014,27.3307,743782.0
2015-06-01 09:35:00,27.97,27.98,27.82,27.85,462614.0,27.3405,27.3502,27.1938,27.2232,462614.0
2015-06-01 09:40:00,27.85,28.01,27.81,28.0,365821.0,27.2232,27.3796,27.1841,27.3698,365821.0
2015-06-01 09:45:00,28.0,28.01,27.86,27.9,482315.0,27.3698,27.3796,27.2329,27.272,482315.0
2015-06-01 09:50:00,27.9,28.01,27.86,28.0,499530.0,27.272,27.3796,27.2329,27.3698,499530.0
2015-06-01 09:55:00,27.99,28.02,27.95,28.02,312548.0,27.36,27.3893,27.3209,27.3893,312548.0
2015-06-01 10:00:00,28.02,28.12,27.97,28.08,578006.0,27.3893,27.4871,27.3405,27.448,578006.0
2015-06-01 10:05:00,28.08,28.19,28.05,28.15,1092183.0,27.448,27.5555,27.4187,27.5164,1092183.0
2015-06-01 10:10:00,28.17,28.18,28.07,28.08,324886.0,27.536,27.5457,27.4382,27.448,324886.0
2015-06-01 10:15:00,28.08,28.14,28.0,28.0,383761.0,27.448,27.5066,27.3698,27.3698,383761.0
2015-06-01 10:20:00,28.0,28.09,27.96,28.08,245126.0,27.3698,27.4578,27.3307,27.448,245126.0
2015-06-01 10:25:00,28.08,28.18,28.0,28.17,246149.0,27.448,27.5457,27.3698,27.536,246149.0
2015-06-01 10:30:00,28.16,28.23,28.09,28.21,344885.0,27.5262,27.5946,27.4578,27.5751,344885.0
2015-06-01 10:35:00,28.21,28.22,28.12,28.13,441448.0,27.5751,27.5848,27.4871,27.4969,441448.0
2015-06-01 10:40:00,28.13,28.17,28.09,28.11,162875.0,27.4969,27.536,27.4578,27.4773,162875.0
2015-06-01 10:45:00,28.11,28.12,28.06,28.11,136378.0,27.4773,27.4871,27.4284,27.4773,136378.0
2015-06-01 10:50:00,28.11,28.13,28.08,28.12,98703.0,27.4773,27.4969,27.448,27.4871,98703.0
2015-06-01 10:55:00,28.11,28.26,28.1,28.2,269641.0,27.4773,27.6239,27.4675,27.5653,269641.0
2015-06-01 11:00:00,28.21,28.23,28.15,28.16,269561.0,27.5751,27.5946,27.5164,27.5262,269561.0
2015-06-01 11:05:00,28.16,28.17,28.11,28.13,132887.0,27.5262,27.536,27.4773,27.4969,132887.0
2015-06-01 11:10:00,28.13,28.16,28.11,28.14,159224.0,27.4969,27.5262,27.4773,27.5066,159224.0
2015-06-01 11:15:00,28.14,28.17,28.11,28.16,183663.0,27.5066,27.536,27.4773,27.5262,183663.0
2015-06-01 11:20:00,28.16,28.2,28.13,28.18,144571.0,27.5262,27.5653,27.4969,27.5457,144571.0
2015-06-01 11:25:00,28.18,28.21,28.17,28.2,217953.0,27.5457,27.5751,27.536,27.5653,217953.0
2015-06-01 11:30:00,28.19,28.25,28.19,28.22,166209.0,27.5555,27.6142,27.5555,27.5848,166209.0
2015-06-01 11:35:00,28.23,28.23,28.15,28.23,163534.0,27.5946,27.5946,27.5164,27.5946,163534.0
2015-06-01 11:40:00,28.22,28.24,28.18,28.22,121352.0,27.5848,27.6044,27.5457,27.5848,121352.0
2015-06-01 11:45:00,28.22,28.23,28.17,28.17,176543.0,27.5848,27.5946,27.536,27.536,176543.0
2015-06-01 11:50:00,28.18,28.22,28.16,28.21,103218.0,27.5457,27.5848,27.5262,27.5751,103218.0
2015-06-01 11:55:00,28.21,28.22,28.17,28.19,101223.0,27.5751,27.5848,27.536,27.5555,101223.0
2015-06-01 12:00:00,28.18,28.25,28.18,28.24,144255.0,27.5457,27.6142,27.5457,27.6044,144255.0
2015-06-01 12:05:00,28.23,28.24,28.2,28.23,176894.0,27.5946,27.6044,27.5653,27.5946,176894.0
2015-06-01 12:10:00,28.22,28.22,28.16,28.17,137350.0,27.5848,27.5848,27.5262,27.536,137350.0
2015-06-01 12:15:00,28.16,28.24,28.15,28.23,138361.0,27.5262,27.6044,27.5164,27.5946,138361.0
2015-06-01 12:20:00,28.24,28.25,28.19,28.24,135856.0,27.6044,27.6142,27.5555,27.6044,135856.0
2015-06-01 12:25:00,28.24,28.26,28.18,28.22,274611.0,27.6044,27.6239,27.5457,27.5848,274611.0
2015-06-01 12:30:00,28.22,28.23,28.17,28.19,192473.0,27.5848,27.5946,27.536,27.5555,192473.0
2015-06-01 12:35:00,28.19,28.2,28.15,28.15,123291.0,27.5555,27.5653,27.5164,27.5164,123291.0
2015-06-01 12:40:00,28.16,28.18,28.15,28.18,138515.0,27.5262,27.5457,27.5164,27.5457,138515.0
2015-06-01 12:45:00,28.18,28.22,28.17,28.21,120394.0,27.5457,27.5848,27.536,27.5751,120394.0
2015-06-01 12:50:00,28.21,28.25,28.21,28.24,197913.0,27.5751,27.6142,27.5751,27.6044,197913.0
2015-06-01 12:55:00,28.23,28.28,28.23,28.27,235673.0,27.5946,27.6435,27.5946,27.6337,235673.0
2015-06-01 13:00:00,28.26,28.34,28.26,28.32,221321.0,27.6239,27.7021,27.6239,27.6826,221321.0
2015-06-01 13:05:00,28.33,28.35,28.3,28.35,90491.0,27.6924,27.7119,27.663,27.7119,90491.0
2015-06-01 13:10:00,28.34,28.36,28.32,28.34,126109.0,27.7021,27.7217,27.6826,27.7021,126109.0
2015-06-01 13:15:00,28.34,28.36,28.3,28.33,109575.0,27.7021,27.7217,27.663,27.6924,109575.0
2015-06-01 13:20:00,28.34,28.42,28.33,28.42,190056.0,27.7021,27.7803,27.6924,27.7803,190056.0
2015-06-01 13:25:00,28.42,28.44,28.4,28.44,166864.0,27.7803,27.7999,27.7608,27.7999,166864.0
2015-06-01 13:30:00,28.44,28.47,28.38,28.39,191138.0,27.7999,27.8292,27.7412,27.751,191138.0
2015-06-01 13:35:00,28.39,28.42,28.39,28.41,81114.0,27.751,27.7803,27.751,27.7706,81114.0
2015-06-01 13:40:00,28.41,28.43,28.41,28.43,78834.0,27.7706,27.7901,27.7706,27.7901,78834.0
2015-06-01 13:45:00,28.43,28.45,28.4,28.41,166867.0,27.7901,27.8097,27.7608,27.7706,166867.0
2015-06-01 13:50:00,28.41,28.43,28.36,28.37,128862.0,27.7706,27.7901,27.7217,27.7315,128862.0
2015-06-01 13:55:00,28.37,28.42,28.36,28.41,303042.0,27.7315,27.7803,27.7217,27.7706,303042.0
2015-06-01 14:00:00,28.41,28.46,28.41,28.43,189410.0,27.7706,27.8194,27.7706,27.7901,189410.0
2015-06-01 14:05:00,28.42,28.44,28.39,28.42,174379.0,27.7803,27.7999,27.751,27.7803,174379.0
2015-06-01 14:10:00,28.41,28.43,28.39,28.39,154375.0,27.7706,27.7901,27.751,27.751,154375.0
2015-06-01 14:15:00,28.4,28.41,28.38,28.41,81529.0,27.7608,27.7706,27.7412,27.7706,81529.0
2015-06-01 14:20:00,28.4,28.44,28.39,28.42,103034.0,27.7608,27.7999,27.751,27.7803,103034.0
2015-06-01 14:25:00,28.43,28.45,28.42,28.43,107760.0,27.7901,27.8097,27.7803,27.7901,107760.0
2015-06-01 14:30:00,28.44,28.46,28.39,28.41,202120.0,27.7999,27.8194,27.751,27.7706,202120.0
2015-06-01 14:35:00,28.4,28.43,28.39,28.4,137910.0,27.7608,27.7901,27.751,27.7608,137910.0
2015-06-01 14:40:00,28.4,28.46,28.39,28.45,162715.0,27.7608,27.8194,27.751,27.8097,162715.0
2015-06-01 14:45:00,28.45,28.47,28.43,28.44,109275.0,27.8097,27.8292,27.7901,27.7999,109275.0
2015-06-01 14:50:00,28.44,28.47,28.43,28.47,169342.0,27.7999,27.8292,27.7901,27.8292,169342.0
2015-06-01 14:55:00,28.47,28.49,28.46,28.47,110155.0,27.8292,27.8488,27.8194,27.8292,110155.0
2015-06-01 15:00:00,28.48,28.49,28.45,28.46,121374.0,27.839,27.8488,27.8097,27.8194,121374.0
2015-06-01 15:05:00,28.47,28.47,28.45,28.46,121457.0,27.8292,27.8292,27.8097,27.8194,121457.0
2015-06-01 15:10:00,28.46,28.49,28.45,28.49,155130.0,27.8194,27.8488,27.8097,27.8488,155130.0
2015-06-01 15:15:00,28.49,28.53,28.47,28.52,408994.0,27.8488,27.8879,27.8292,27.8781,408994.0
2015-06-01 15:20:00,28.52,28.53,28.42,28.44,284393.0,27.8781,27.8879,27.7803,27.7999,284393.0
2015-06-01 15:25:00,28.44,28.48,28.43,28.48,110626.0,27.7999,27.839,27.7901,27.839,110626.0
2015-06-01 15:30:00,28.48,28.51,28.42,28.45,295310.0,27.839,27.8683,27.7803,27.8097,295310.0
2015-06-01 15:35:00,28.45,28.46,28.44,28.44,129657.0,27.8097,27.8194,27.7999,27.7999,129657.0
2015-06-01 15:40:00,28.44,28.48,28.44,28.48,244351.0,27.7999,27.839,27.7999,27.839,244351.0
2015-06-01 15:45:00,28.48,28.48,28.46,28.48,269071.0,27.839,27.839,27.8194,27.839,269071.0
2015-06-01 15:50:00,28.48,28.48,28.4,28.41,678068.0,27.839,27.839,27.7608,27.7706,678068.0
2015-06-01 15:55:00,28.4,28.42,28.38,28.42,764040.0,27.7608,27.7803,27.7412,27.7803,764040.0
2015-06-02 09:30:00,28.36,28.41,28.23,28.29,516875.0,27.7217,27.7706,27.5946,27.6533,516875.0
2015-06-02 09:35:00,28.29,28.3,28.05,28.06,583346.0,27.6533,27.663,27.4187,27.4284,583346.0
2015-06-02 09:40:00,28.07,28.15,28.02,28.09,598568.0,27.4382,27.5164,27.3893,27.4578,598568.0
2015-06-02 09:45:00,28.09,28.11,28.04,28.05,316112.0,27.4578,27.4773,27.4089,27.4187,316112.0
2015-06-02 09:50:00,28.05,28.11,28.03,28.06,222070.0,27.4187,27.4773,27.3991,27.4284,222070.0
2015-06-02 09:55:00,28.07,28.13,28.04,28.06,281858.0,27.4382,27.4969,27.4089,27.4284,281858.0
2015-06-02 10:00:00,28.06,28.1,28.01,28.09,194966.0,27.4284,27.4675,27.3796,27.4578,194966.0
2015-06-02 10:05:00,28.07,28.11,28.06,28.1,204138.0,27.4382,27.4773,27.4284,27.4675,204138.0
2015-06-02 10:10:00,28.1,28.22,28.09,28.22,179664.0,27.4675,27.5848,27.4578,27.5848,179664.0
2015-06-02 10:15:00,28.22,28.28,28.16,28.2,324029.0,27.5848,27.6435,27.5262,27.5653,324029.0
2015-06-02 10:20:00,28.2,28.23,28.17,28.21,107367.0,27.5653,27.5946,27.536,27.5751,107367.0
2015-06-02 10:25:00,28.22,28.25,28.21,28.22,144239.0,27.5848,27.6142,27.5751,27.5848,144239.0
2015-06-02 10:30:00,28.23,28.25,28.18,28.23,112501.0,27.5946,27.6142,27.5457,27.5946,112501.0
2015-06-02 10:35:00,28.24,28.32,28.23,28.31,165962.0,27.6044,27.6826,27.5946,27.6728,165962.0
2015-06-02 10:40:00,28.3,28.36,28.3,28.36,120866.0,27.663,27.7217,27.663,27.7217,120866.0
2015-06-02 10:45:00,28.36,28.39,28.32,28.33,212329.0,27.7217,27.751,27.6826,27.6924,212329.0
2015-06-02 10:50:00,28.33,28.33,28.26,28.27,105771.0,27.6924,27.6924,27.6239,27.6337,105771.0
2015-06-02 10:55:00,28.27,28.28,28.2,28.21,78882.0,27.6337,27.6435,27.5653,27.5751,78882.0
2015-06-02 11:00:00,28.2,28.26,28.19,28.24,93247.0,27.5653,27.6239,27.5555,27.6044,93247.0
2015-06-02 11:05:00,28.24,28.29,28.21,28.29,115603.0,27.6044,27.6533,27.5751,27.6533,115603.0
2015-06-02 11:10:00,28.29,28.35,28.28,28.31,174105.0,27.6533,27.7119,27.6435,27.6728,174105.0
2015-06-02 11:15:00,28.31,28.34,28.24,28.25,177270.0,27.6728,27.7021,27.6044,27.6142,177270.0
2015-06-02 11:20:00,28.26,28.29,28.24,28.25,93784.0,27.6239,27.6533,27.6044,27.6142,93784.0
2015-06-02 11:25:00,28.25,28.25,28.18,28.18,149847.0,27.6142,27.6142,27.5457,27.5457,149847.0
2015-06-02 11:30:00,28.19,28.22,28.17,28.19,223898.0,27.5555,27.5848,27.536,27.5555,223898.0
2015-06-02 11:35:00,28.19,28.26,28.18,28.26,79133.0,27.5555,27.6239,27.5457,27.6239,79133.0
2015-06-02 11:40:00,28.26,28.27,28.22,28.23,102804.0,27.6239,27.6337,27.5848,27.5946,102804.0
2015-06-02 11:45:00,28.23,28.25,28.2,28.22,138925.0,27.5946,27.6142,27.5653,27.5848,138925.0
2015-06-02 11:50:00,28.22,28.26,28.21,28.24,106264.0,27.5848,27.6239,27.5751,27.6044,106264.0
2015-06-02 11:55:00,28.24,28.28,28.23,28.26,109186.0,27.6044,27.6435,27.5946,27.6239,109186.0
2015-06-02 12:00:00,28.26,28.33,28.25,28.3,191837.0,27.6239,27.6924,27.6142,27.663,191837.0
2015-06-02 12:05:00,28.31,28.37,28.31,28.35,145445.0,27.6728,27.7315,27.6728,27.7119,145445.0
2015-06-02 12:10:00,28.35,28.36,28.31,28.31,102177.0,27.7119,27.7217,27.6728,27.6728,102177.0
2015-06-02 12:15:00,28.32,28.35,28.29,28.34,230201.0,27.6826,27.7119,27.6533,27.7021,230201.0
2015-06-02 12:20:00,28.33,28.37,28.3,28.31,172618.0,27.6924,27.7315,27.663,27.6728,172618.0
2015-06-02 12:25:00,28.31,28.32,28.26,28.29,83018.0,27.6728,27.6826,27.6239,27.6533,83018.0
2015-06-02 12:30:00,28.28,28.3,28.26,28.29,112973.0,27.6435,27.663,27.6239,27.6533,112973.0
2015-06-02 12:35:00,28.29,28.3,28.27,28.29,69799.0,27.6533,27.663,27.6337,27.6533,69799.0
2015-06-02 12:40:00,28.28,28.3,28.28,28.28,32394.0,27.6435,27.663,27.6435,27.6435,32394.0
2015-06-02 12:45:00,28.28,28.35,28.28,28.35,105256.0,27.6435,27.7119,27.6435,27.7119,105256.0
2015-06-02 12:50:00,28.35,28.39,28.33,28.35,161036.0,27.7119,27.751,27.6924,27.7119,161036.0
2015-06-02 12:55:00,28.36,28.38,28.34,28.37,102559.0,27.7217,27.7412,27.7021,27.7315,102559.0
2015-06-02 13:00:00,28.36,28.38,28.31,28.34,173593.0,27.7217,27.7412,27.6728,27.7021,173593.0
2015-06-02 13:05:00,28.34,28.35,28.28,28.3,176384.0,27.7021,27.7119,27.6435,27.663,176384.0
2015-06-02 13:10:00,28.3,28.31,28.28,28.28,59197.0,27.663,27.6728,27.6435,27.6435,59197.0
2015-06-02 13:15:00,28.29,28.3,28.26,28.29,85783.0,27.6533,27.663,27.6239,27.6533,85783.0
2015-06-02 13:20:00,28.28,28.3,28.25,28.26,73734.0,27.6435,27.663,27.6142,27.6239,73734.0
2015-06-02 13:25:00,28.27,28.27,28.24,28.25,89929.0,27.6337,27.6337,27.6044,27.6142,89929.0
2015-06-02 13:30:00,28.25,28.26,28.22,28.24,80175.0,27.6142,27.6239,27.5848,27.6044,80175.0
2015-06-02 13:35:00,28.24,28.25,28.21,28.22,72179.0,27.6044,27.6142,27.5751,27.5848,72179.0
2015-06-02 13:40:00,28.22,28.24,28.21,28.22,79577.0,27.5848,27.6044,27.5751,27.5848,79577.0
2015-06-02 13:45:00,28.22,28.28,28.21,28.28,126376.0,27.5848,27.6435,27.5751,27.6435,126376.0
2015-06-02 13:50:00,28.27,28.28,28.23,28.26,151439.0,27.6337,27.6435,27.5946,27.6239,151439.0
2015-06-02 13:55:00,28.26,28.27,28.24,28.25,55763.0,27.6239,27.6337,27.6044,27.6142,55763.0
2015-06-02 14:00:00,28.26,28.26,28.21,28.24,108732.0,27.6239,27.6239,27.5751,27.6044,108732.0
2015-06-02 14:05:00,28.24,28.26,28.22,28.23,102901.0,27.6044,27.6239,27.5848,27.5946,102901.0
2015-06-02 14:10:00,28.22,28.23,28.17,28.17,157821.0,27.5848,27.5946,27.536,27.536,157821.0
2015-06-02 14:15:00,28.17,28.21,28.15,28.17,130910.0,27.536,27.5751,27.5164,27.536,130910.0
2015-06-02 14:20:00,28.17,28.19,28.1,28.15,356821.0,27.536,27.5555,27.4675,27.5164,356821.0
2015-06-02 14:25:00,28.15,28.15,28.0,28.07,312752.0,27.5164,27.5164,27.3698,27.4382,312752.0
2015-06-02 14:30:00,28.07,28.11,28.06,28.07,190381.0,27.4382,27.4773,27.4284,27.4382,190381.0
2015-06-02 14:35:00,28.08,28.08,27.92,27.92,339636.0,27.448,27.448,27.2916,27.2916,339636.0
2015-06-02 14:40:00,27.93,28.0,27.92,27.96,186399.0,27.3014,27.3698,27.2916,27.3307,186399.0
2015-06-02 14:45:00,27.96,27.96,27.89,27.9,234341.0,27.3307,27.3307,27.2623,27.272,234341.0
2015-06-02 14:50:00,27.89,27.92,27.82,27.83,504714.0,27.2623,27.2916,27.1938,27.2036,504714.0
2015-06-02 14:55:00,27.83,27.89,27.81,27.88,411362.0,27.2036,27.2623,27.1841,27.2525,411362.0
2015-06-02 15:00:00,27.89,27.96,27.87,27.89,409795.0,27.2623,27.3307,27.2427,27.2623,409795.0
2015-06-02 15:05:00,27.89,27.9,27.85,27.87,187996.0,27.2623,27.272,27.2232,27.2427,187996.0
2015-06-02 15:10:00,27.86,27.88,27.83,27.83,312803.0,27.2329,27.2525,27.2036,27.2036,312803.0
2015-06-02 15:15:00,27.84,27.89,27.83,27.87,206014.0,27.2134,27.2623,27.2036,27.2427,206014.0
2015-06-02 15:20:00,27.87,27.87,27.79,27.83,476966.0,27.2427,27.2427,27.1645,27.2036,476966.0
2015-06-02 15:25:00,27.83,27.86,27.8,27.84,195629.0,27.2036,27.2329,27.1743,27.2134,195629.0
2015-06-02 15:30:00,27.84,27.87,27.82,27.87,155412.0,27.2134,27.2427,27.1938,27.2427,155412.0
2015-06-02 15:35:00,27.87,27.87,27.8,27.81,320614.0,27.2427,27.2427,27.1743,27.1841,320614.0
2015-06-02 15:40:00,27.82,27.83,27.79,27.79,250548.0,27.1938,27.2036,27.1645,27.1645,250548.0
2015-06-02 15:45:00,27.79,27.83,27.77,27.82,393273.0,27.1645,27.2036,27.145,27.1938,393273.0
2015-06-02 15:50:00,27.82,27.84,27.77,27.84,687929.0,27.1938,27.2134,27.145,27.2134,687929.0
2015-06-02 15:55:00,27.83,27.84,27.78,27.79,851305.0,27.2036,27.2134,27.1547,27.1645,851305.0
2015-06-03 09:30:00,28.0,28.01,27.75,27.75,906163.0,27.3698,27.3796,27.1254,27.1254,906163.0
2015-06-03 09:35:00,27.75,27.95,27.73,27.8,295664.0,27.1254,27.3209,27.1059,27.1743,295664.0
2015-06-03 09:40:00,27.8,27.85,27.76,27.78,368438.0,27.1743,27.2232,27.1352,27.1547,368438.0
2015-06-03 09:45:00,27.78,27.79,27.66,27.7,370417.0,27.1547,27.1645,27.0374,27.0765,370417.0
2015-06-03 09:50:00,27.7,27.71,27.58,27.58,415775.0,27.0765,27.0863,26.9592,26.9592,415775.0
2015-06-03 09:55:00,27.58,27.68,27.58,27.67,228046.0,26.9592,27.057,26.9592,27.0472,228046.0
2015-06-03 10:00:00,27.66,27.67,27.6,27.62,340828.0,27.0374,27.0472,26.9788,26.9983,340828.0
2015-06-03 10:05:00,27.61,27.65,27.54,27.61,434291.0,26.9886,27.0277,26.9201,26.9886,434291.0
2015-06-03 10:10:00,27.6,27.68,27.6,27.67,286532.0,26.9788,27.057,26.9788,27.0472,286532.0
2015-06-03 10:15:00,27.66,27.75,27.66,27.71,267828.0,27.0374,27.1254,27.0374,27.0863,267828.0
2015-06-03 10:20:00,27.71,27.76,27.68,27.74,176354.0,27.0863,27.1352,27.057,27.1156,176354.0
2015-06-03 10:25:00,27.74,27.76,27.71,27.76,278386.0,27.1156,27.1352,27.0863,27.1352,278386.0
2015-06-03 10:30:00,27.76,27.82,27.74,27.75,332781.0,27.1352,27.1938,27.1156,27.1254,332781.0
2015-06-03 10:35:00,27.75,27.76,27.72,27.76,280017.0,27.1254,27.1352,27.0961,27.1352,280017.0
2015-06-03 10:40:00,27.76,27.77,27.68,27.7,179681.0,27.1352,27.145,27.057,27.0765,179681.0
2015-06-03 10:45:00,27.7,27.7,27.64,27.66,180080.0,27.0765,27.0765,27.0179,27.0374,180080.0
2015-06-03 10:50:00,27.66,27.69,27.63,27.69,157833.0,27.0374,27.0668,27.0081,27.0668,157833.0
2015-06-03 10:55:00,27.69,27.74,27.69,27.7,123485.0,27.0668,27.1156,27.0668,27.0765,123485.0
2015-06-03 11:00:00,27.69,27.72,27.64,27.64,213138.0,27.0668,27.0961,27.0179,27.0179,213138.0
2015-06-03 11:05:00,27.64,27.65,27.59,27.65,312156.0,27.0179,27.0277,26.969,27.0277,312156.0
2015-06-03 11:10:00,27.65,27.65,27.54,27.54,432511.0,27.0277,27.0277,26.9201,26.9201,432511.0
2015-06-03 11:15:00,27.54,27.65,27.54,27.61,415684.0,26.9201,27.0277,26.9201,26.9886,415684.0
2015-06-03 11:20:00,27.61,27.61,27.52,27.55,241686.0,26.9886,26.9886,26.9006,26.9299,241686.0
2015-06-03 11:25:00,27.55,27.6,27.54,27.58,192476.0,26.9299,26.9788,26.9201,26.9592,192476.0
2015-06-03 11:30:00,27.58,27.59,27.55,27.55,112051.0,26.9592,26.969,26.9299,26.9299,112051.0
2015-06-03 11:35:00,27.55,27.56,27.52,27.53,129499.0,26.9299,26.9397,26.9006,26.9104,129499.0
2015-06-03 11:40:00,27.52,27.53,27.43,27.46,457181.0,26.9006,26.9104,26.8126,26.8419,457181.0
2015-06-03 11:45:00,27.45,27.46,27.36,27.39,436620.0,26.8322,26.8419,26.7442,26.7735,436620.0
2015-06-03 11:50:00,27.39,27.39,27.28,27.36,487648.0,26.7735,26.7735,26.666,26.7442,487648.0
2015-06-03 11:55:00,27.37,27.4,27.33,27.36,286539.0,26.754,26.7833,26.7149,26.7442,286539.0
2015-06-03 12:00:00,27.36,27.4,27.35,27.39,242579.0,26.7442,26.7833,26.7344,26.7735,242579.0
2015-06-03 12:05:00,27.4,27.4,27.33,27.38,136077.0,26.7833,26.7833,26.7149,26.7637,136077.0
2015-06-03 12:10:00,27.38,27.4,27.36,27.38,119530.0,26.7637,26.7833,26.7442,26.7637,119530.0
2015-06-03 12:15:00,27.38,27.4,27.36,27.37,357326.0,26.7637,26.7833,26.7442,26.754,357326.0
2015-06-03 12:20:00,27.37,27.38,27.2,27.25,566212.0,26.754,26.7637,26.5878,26.6367,566212.0
2015-06-03 12:25:00,27.25,27.32,27.24,27.29,152261.0,26.6367,26.7051,26.6269,26.6758,152261.0
2015-06-03 12:30:00,27.28,27.34,27.28,27.29,249235.0,26.666,26.7246,26.666,26.6758,249235.0
2015-06-03 12:35:00,27.28,27.33,27.28,27.3,172005.0,26.666,26.7149,26.666,26.6855,172005.0
2015-06-03 12:40:00,27.3,27.3,27.25,27.25,145649.0,26.6855,26.6855,26.6367,26.6367,145649.0
2015-06-03 12:45:00,27.26,27.27,27.19,27.2,290319.0,26.6464,26.6562,26.578,26.5878,290319.0
2015-06-03 12:50:00,27.19,27.25,27.19,27.25,151410.0,26.578,26.6367,26.578,26.6367,151410.0
2015-06-03 12:55:00,27.25,27.3,27.24,27.3,148697.0,26.6367,26.6855,26.6269,26.6855,148697.0
2015-06-03 13:00:00,27.3,27.34,27.29,27.3,281332.0,26.6855,26.7246,26.6758,26.6855,281332.0
2015-06-03 13:05:00,27.29,27.3,27.28,27.3,108011.0,26.6758,26.6855,26.666,26.6855,108011.0
2015-06-03 13:10:00,27.3,27.3,27.27,27.3,229538.0,26.6855,26.6855,26.6562,26.6855,229538.0
2015-06-03 13:15:00,27.3,27.31,27.29,27.3,127287.0,26.6855,26.6953,26.6758,26.6855,127287.0
2015-06-03 13:20:00,27.3,27.33,27.25,27.26,276436.0,26.6855,26.7149,26.6367,26.6464,276436.0
2015-06-03 13:25:00,27.26,27.27,27.25,27.25,122341.0,26.6464,26.6562,26.6367,26.6367,122341.0
2015-06-03 13:30:00,27.25,27.26,27.18,27.2,355314.0,26.6367,26.6464,26.5682,26.5878,355314.0
2015-06-03 13:35:00,27.2,27.22,27.19,27.21,227249.0,26.5878,26.6073,26.578,26.5976,227249.0
2015-06-03 13:40:00,27.21,27.22,27.15,27.17,326735.0,26.5976,26.6073,26.5389,26.5585,326735.0
2015-06-03 13:45:00,27.16,27.19,27.15,27.18,237007.0,26.5487,26.578,26.5389,26.5682,237007.0
2015-06-03 13:50:00,27.18,27.22,27.18,27.22,114879.0,26.5682,26.6073,26.5682,26.6073,114879.0
2015-06-03 13:55:00,27.22,27.23,27.21,27.21,32605.0,26.6073,26.6171,26.5976,26.5976,32605.0
2015-06-03 14:00:00,27.21,27.22,27.19,27.2,160890.0,26.5976,26.6073,26.578,26.5878,160890.0
2015-06-03 14:05:00,27.2,27.2,27.12,27.14,306907.0,26.5878,26.5878,26.5096,26.5291,306907.0
2015-06-03 14:10:00,27.14,27.17,27.13,27.13,196927.0,26.5291,26.5585,26.5194,26.5194,196927.0
2015-06-03 14:15:00,27.14,27.14,27.08,27.1,355124.0,26.5291,26.5291,26.4705,26.49,355124.0
2015-06-03 14:20:00,27.11,27.21,27.09,27.19,230739.0,26.4998,26.5976,26.4803,26.578,230739.0
2015-06-03 14:25:00,27.19,27.26,27.18,27.26,269075.0,26.578,26.6464,26.5682,26.6464,269075.0
2015-06-03 14:30:00,27.26,27.26,27.21,27.23,97046.0,26.6464,26.6464,26.5976,26.6171,97046.0
2015-06-03 14:35:00,27.23,27.25,27.22,27.24,122104.0,26.6171,26.6367,26.6073,26.6269,122104.0
2015-06-03 14:40:00,27.24,27.26,27.23,27.24,233109.0,26.6269,26.6464,26.6171,26.6269,233109.0
2015-06-03 14:45:00,27.24,27.25,27.22,27.23,108732.0,26.6269,26.6367,26.6073,26.6171,108732.0
2015-06-03 14:50:00,27.22,27.24,27.22,27.24,186466.0,26.6073,26.6269,26.6073,26.6269,186466.0
2015-06-03 14:55:00,27.24,27.26,27.23,27.25,120598.0,26.6269,26.6464,26.6171,26.6367,120598.0
2015-06-03 15:00:00,27.25,27.27,27.17,27.17,517745.0,26.6367,26.6562,26.5585,26.5585,517745.0
2015-06-03 15:05:00,27.17,27.18,27.1,27.12,362569.0,26.5585,26.5682,26.49,26.5096,362569.0
2015-06-03 15:10:00,27.12,27.18,27.09,27.1,488872.0,26.5096,26.5682,26.4803,26.49,488872.0
2015-06-03 15:15:00,27.1,27.15,27.04,27.04,525355.0,26.49,26.5389,26.4314,26.4314,525355.0
2015-06-03 15:20:00,27.04,27.11,27.01,27.06,465197.0,26.4314,26.4998,26.4021,26.4509,465197.0
2015-06-03 15:25:00,27.06,27.08,27.02,27.04,356418.0,26.4509,26.4705,26.4118,26.4314,356418.0
2015-06-03 15:30:00,27.04,27.07,27.02,27.07,373151.0,26.4314,26.4607,26.4118,26.4607,373151.0
2015-06-03 15:35:00,27.07,27.13,27.03,27.13,619187.0,26.4607,26.5194,26.4216,26.5194,619187.0
2015-06-03 15:40:00,27.13,27.22,27.11,27.19,897425.0,26.5194,26.6073,26.4998,26.578,897425.0
2015-06-03 15:45:00,27.19,27.2,27.12,27.13,411846.0,26.578,26.5878,26.5096,26.5194,411846.0
2015-06-03 15:50:00,27.14,27.15,27.09,27.1,554375.0,26.5291,26.5389,26.4803,26.49,554375.0
2015-06-03 15:55:00,27.1,27.11,27.06,27.08,977172.0,26.49,26.4998,26.4509,26.4705,977172.0
2015-06-04 09:30:00,26.9,26.98,26.7,26.79,1062780.0,26.2945,26.3727,26.0991,26.187,1062780.0
2015-06-04 09:35:00,26.79,26.8,26.71,26.79,774604.0,26.187,26.1968,26.1088,26.187,774604.0
2015-06-04 09:40:00,26.79,26.86,26.78,26.82,542862.0,26.187,26.2555,26.1773,26.2164,542862.0
2015-06-04 09:45:00,26.81,26.86,26.8,26.84,467096.0,26.2066,26.2555,26.1968,26.2359,467096.0
2015-06-04 09:50:00,26.84,26.87,26.8,26.86,512012.0,26.2359,26.2652,26.1968,26.2555,512012.0
2015-06-04 09:55:00,26.86,26.89,26.84,26.84,490935.0,26.2555,26.2848,26.2359,26.2359,490935.0
2015-06-04 10:00:00,26.85,27.04,26.84,26.96,559185.0,26.2457,26.4314,26.2359,26.3532,559185.0
2015-06-04 10:05:00,26.96,26.97,26.85,26.89,307410.0,26.3532,26.363,26.2457,26.2848,307410.0
2015-06-04 10:10:00,26.9,26.9,26.83,26.88,293104.0,26.2945,26.2945,26.2261,26.275,293104.0
2015-06-04 10:15:00,26.88,26.91,26.87,26.87,282927.0,26.275,26.3043,26.2652,26.2652,282927.0
2015-06-04 10:20:00,26.87,26.93,26.87,26.93,130507.0,26.2652,26.3239,26.2652,26.3239,130507.0
2015-06-04 10:25:00,26.93,26.99,26.93,26.98,162310.0,26.3239,26.3825,26.3239,26.3727,162310.0
2015-06-04 10:30:00,26.98,26.98,26.88,26.9,225612.0,26.3727,26.3727,26.275,26.2945,225612.0
2015-06-04 10:35:00,26.9,26.98,26.85,26.97,292455.0,26.2945,26.3727,26.2457,26.363,292455.0
2015-06-04 10:40:00,26.97,27.23,26.95,27.13,923127.0,26.363,26.6171,26.3434,26.5194,923127.0
2015-06-04 10:45:00,27.13,27.19,27.03,27.15,635156.0,26.5194,26.578,26.4216,26.5389,635156.0
2015-06-04 10:50:00,27.16,27.24,27.15,27.19,271625.0,26.5487,26.6269,26.5389,26.578,271625.0
2015-06-04 10:55:00,27.19,27.2,27.12,27.13,117623.0,26.578,26.5878,26.5096,26.5194,117623.0
2015-06-04 11:00:00,27.13,27.14,27.07,27.09,189689.0,26.5194,26.5291,26.4607,26.4803,189689.0
2015-06-04 11:05:00,27.08,27.08,27.02,27.03,318711.0,26.4705,26.4705,26.4118,26.4216,318711.0
2015-06-04 11:10:00,27.02,27.13,26.99,27.11,268185.0,26.4118,26.5194,26.3825,26.4998,268185.0
2015-06-04 11:15:00,27.1,27.17,27.09,27.17,129590.0,26.49,26.5585,26.4803,26.5585,129590.0
2015-06-04 11:20:00,27.16,27.21,27.14,27.2,153969.0,26.5487,26.5976,26.5291,26.5878,153969.0
2015-06-04 11:25:00,27.21,27.23,27.17,27.18,152382.0,26.5976,26.6171,26.5585,26.5682,152382.0
2015-06-04 11:30:00,27.18,27.19,27.1,27.11,154344.0,26.5682,26.578,26.49,26.4998,154344.0
2015-06-04 11:35:00,27.1,27.11,27.06,27.07,292085.0,26.49,26.4998,26.4509,26.4607,292085.0
2015-06-04 11:40:00,27.07,27.14,27.06,27.12,200643.0,26.4607,26.5291,26.4509,26.5096,200643.0
2015-06-04 11:45:00,27.11,27.11,27.07,27.1,136453.0,26.4998,26.4998,26.4607,26.49,136453.0
2015-06-04 11:50:00,27.1,27.15,27.08,27.1,96680.0,26.49,26.5389,26.4705,26.49,96680.0
2015-06-04 11:55:00,27.09,27.11,27.05,27.06,161163.0,26.4803,26.4998,26.4412,26.4509,161163.0
2015-06-04 12:00:00,27.05,27.08,27.03,27.05,114422.0,26.4412,26.4705,26.4216,26.4412,114422.0
2015-06-04 12:05:00,27.05,27.06,27.03,27.04,73758.0,26.4412,26.4509,26.4216,26.4314,73758.0
2015-06-04 12:10:00,27.04,27.07,27.04,27.05,53281.0,26.4314,26.4607,26.4314,26.4412,53281.0
2015-06-04 12:15:00,27.05,27.1,27.05,27.1,69761.0,26.4412,26.49,26.4412,26.49,69761.0
2015-06-04 12:20:00,27.09,27.1,27.05,27.08,62452.0,26.4803,26.49,26.4412,26.4705,62452.0
2015-06-04 12:25:00,27.08,27.1,27.07,27.08,144424.0,26.4705,26.49,26.4607,26.4705,144424.0
2015-06-04 12:30:00,27.07,27.1,27.04,27.09,244088.0,26.4607,26.49,26.4314,26.4803,244088.0
2015-06-04 12:35:00,27.09,27.11,27.08,27.09,64010.0,26.4803,26.4998,26.4705,26.4803,64010.0
2015-06-04 12:40:00,27.09,27.09,27.05,27.06,55768.0,26.4803,26.4803,26.4412,26.4509,55768.0
2015-06-04 12:45:00,27.05,27.06,27.03,27.03,83703.0,26.4412,26.4509,26.4216,26.4216,83703.0
2015-06-04 12:50:00,27.04,27.05,27.01,27.05,83661.0,26.4314,26.4412,26.4021,26.4412,83661.0
2015-06-04 12:55:00,27.05,27.06,27.01,27.05,237973.0,26.4412,26.4509,26.4021,26.4412,237973.0
2015-06-04 13:00:00,27.05,27.05,27.0,27.02,184525.0,26.4412,26.4412,26.3923,26.4118,184525.0
2015-06-04 13:05:00,27.02,27.03,26.96,27.0,235941.0,26.4118,26.4216,26.3532,26.3923,235941.0
2015-06-04 13:10:00,26.99,27.01,26.98,27.0,142492.0,26.3825,26.4021,26.3727,26.3923,142492.0
2015-06-04 13:15:00,27.0,27.0,26.9,26.94,285803.0,26.3923,26.3923,26.2945,26.3336,285803.0
2015-06-04 13:20:00,26.94,26.94,26.87,26.93,545208.0,26.3336,26.3336,26.2652,26.3239,545208.0
2015-06-04 13:25:00,26.92,26.96,26.91,26.94,162020.0,26.3141,26.3532,26.3043,26.3336,162020.0
2015-06-04 13:30:00,26.94,26.95,26.89,26.92,205051.0,26.3336,26.3434,26.2848,26.3141,205051.0
2015-06-04 13:35:00,26.92,26.95,26.89,26.93,118305.0,26.3141,26.3434,26.2848,26.3239,118305.0
2015-06-04 13:40:00,26.93,26.95,26.91,26.93,80078.0,26.3239,26.3434,26.3043,26.3239,80078.0
2015-06-04 13:45:00,26.93,26.94,26.88,26.89,85632.0,26.3239,26.3336,26.275,26.2848,85632.0
2015-06-04 13:50:00,26.89,26.94,26.88,26.92,129295.0,26.2848,26.3336,26.275,26.3141,129295.0
2015-06-04 13:55:00,26.92,26.92,26.89,26.9,181342.0,26.3141,26.3141,26.2848,26.2945,181342.0
2015-06-04 14:00:00,26.9,26.92,26.87,26.88,190783.0,26.2945,26.3141,26.2652,26.275,190783.0
2015-06-04 14:05:00,26.88,26.89,26.84,26.86,112178.0,26.275,26.2848,26.2359,26.2555,112178.0
2015-06-04 14:10:00,26.86,26.91,26.84,26.89,162812.0,26.2555,26.3043,26.2359,26.2848,162812.0
2015-06-04 14:15:00,26.89,26.9,26.88,26.89,88603.0,26.2848,26.2945,26.275,26.2848,88603.0
2015-06-04 14:20:00,26.89,26.92,26.89,26.89,171620.0,26.2848,26.3141,26.2848,26.2848,171620.0
2015-06-04 14:25:00,26.89,26.91,26.88,26.89,86087.0,26.2848,26.3043,26.275,26.2848,86087.0
2015-06-04 14:30:00,26.89,26.89,26.86,26.87,66059.0,26.2848,26.2848,26.2555,26.2652,66059.0
2015-06-04 14:35:00,26.87,26.87,26.83,26.87,108372.0,26.2652,26.2652,26.2261,26.2652,108372.0
2015-06-04 14:40:00,26.87,26.89,26.85,26.87,143522.0,26.2652,26.2848,26.2457,26.2652,143522.0
2015-06-04 14:45:00,26.87,26.88,26.8,26.8,216913.0,26.2652,26.275,26.1968,26.1968,216913.0
2015-06-04 14:50:00,26.8,26.85,26.77,26.85,239563.0,26.1968,26.2457,26.1675,26.2457,239563.0
2015-06-04 14:55:00,26.85,26.86,26.83,26.84,140897.0,26.2457,26.2555,26.2261,26.2359,140897.0
2015-06-04 15:00:00,26.84,26.85,26.83,26.85,111968.0,26.2359,26.2457,26.2261,26.2457,111968.0
2015-06-04 15:05:00,26.85,26.85,26.81,26.84,218480.0,26.2457,26.2457,26.2066,26.2359,218480.0
2015-06-04 15:10:00,26.84,26.84,26.8,26.81,378725.0,26.2359,26.2359,26.1968,26.2066,378725.0
2015-06-04 15:15:00,26.8,26.81,26.77,26.8,154313.0,26.1968,26.2066,26.1675,26.1968,154313.0
2015-06-04 15:20:00,26.8,26.8,26.77,26.78,188911.0,26.1968,26.1968,26.1675,26.1773,188911.0
2015-06-04 15:25:00,26.77,26.78,26.72,26.76,491227.0,26.1675,26.1773,26.1186,26.1577,491227.0
2015-06-04 15:30:00,26.76,26.83,26.74,26.82,218783.0,26.1577,26.2261,26.1382,26.2164,218783.0
2015-06-04 15:35:00,26.83,26.88,26.81,26.87,261874.0,26.2261,26.275,26.2066,26.2652,261874.0
2015-06-04 15:40:00,26.87,26.91,26.86,26.89,232856.0,26.2652,26.3043,26.2555,26.2848,232856.0
2015-06-04 15:45:00,26.88,26.93,26.88,26.93,239717.0,26.275,26.3239,26.275,26.3239,239717.0
2015-06-04 15:50:00,26.92,26.99,26.92,26.97,768718.0,26.3141,26.3825,26.3141,26.363,768718.0
2015-06-04 15:55:00,26.97,27.0,26.96,26.98,707315.0,26.363,26.3923,26.3532,26.3727,707315.0
2015-06-05 09:30:00,27.0,27.0,26.64,26.65,724974.0,26.3923,26.3923,26.0404,26.0502,724974.0
2015-06-05 09:35:00,26.66,26.77,26.5,26.55,818792.0,26.06,26.1675,25.9036,25.9524,818792.0
2015-06-05 09:40:00,26.53,26.64,26.5,26.61,553298.0,25.9329,26.0404,25.9036,26.0111,553298.0
2015-06-05 09:45:00,26.61,26.73,26.61,26.71,486264.0,26.0111,26.1284,26.0111,26.1088,486264.0
2015-06-05 09:50:00,26.71,26.79,26.65,26.74,334618.0,26.1088,26.187,26.0502,26.1382,334618.0
2015-06-05 09:55:00,26.74,26.84,26.71,26.78,240973.0,26.1382,26.2359,26.1088,26.1773,240973.0
2015-06-05 10:00:00,26.79,26.91,26.78,26.88,270216.0,26.187,26.3043,26.1773,26.275,270216.0
2015-06-05 10:05:00,26.87,26.87,26.76,26.77,286852.0,26.2652,26.2652,26.1577,26.1675,286852.0
2015-06-05 10:10:00,26.77,26.77,26.69,26.71,212108.0,26.1675,26.1675,26.0893,26.1088,212108.0
2015-06-05 10:15:00,26.7,26.8,26.7,26.76,225280.0,26.0991,26.1968,26.0991,26.1577,225280.0
2015-06-05 10:20:00,26.77,26.88,26.76,26.85,184952.0,26.1675,26.275,26.1577,26.2457,184952.0
2015-06-05 10:25:00,26.86,26.87,26.78,26.81,351010.0,26.2555,26.2652,26.1773,26.2066,351010.0
2015-06-05 10:30:00,26.8,26.84,26.79,26.81,128149.0,26.1968,26.2359,26.187,26.2066,128149.0
2015-06-05 10:35:00,26.81,26.93,26.81,26.88,288914.0,26.2066,26.3239,26.2066,26.275,288914.0
2015-06-05 10:40:00,26.88,26.89,26.79,26.79,262840.0,26.275,26.2848,26.187,26.187,262840.0
2015-06-05 10:45:00,26.79,26.8,26.74,26.76,188451.0,26.187,26.1968,26.1382,26.1577,188451.0
2015-06-05 10:50:00,26.76,26.77,26.73,26.76,201499.0,26.1577,26.1675,26.1284,26.1577,201499.0
2015-06-05 10:55:00,26.76,26.82,26.73,26.79,186683.0,26.1577,26.2164,26.1284,26.187,186683.0
2015-06-05 11:00:00,26.79,26.85,26.78,26.85,129231.0,26.187,26.2457,26.1773,26.2457,129231.0
2015-06-05 11:05:00,26.84,26.85,26.78,26.78,92039.0,26.2359,26.2457,26.1773,26.1773,92039.0
2015-06-05 11:10:00,26.79,26.8,26.74,26.75,145184.0,26.187,26.1968,26.1382,26.1479,145184.0
2015-06-05 11:15:00,26.75,26.75,26.68,26.75,169769.0,26.1479,26.1479,26.0795,26.1479,169769.0
2015-06-05 11:20:00,26.75,26.77,26.72,26.72,80495.0,26.1479,26.1675,26.1186,26.1186,80495.0
2015-06-05 11:25:00,26.73,26.75,26.68,26.74,112329.0,26.1284,26.1479,26.0795,26.1382,112329.0
2015-06-05 11:30:00,26.74,26.74,26.68,26.71,138899.0,26.1382,26.1382,26.0795,26.1088,138899.0
2015-06-05 11:35:00,26.71,26.72,26.67,26.68,156411.0,26.1088,26.1186,26.0697,26.0795,156411.0
2015-06-05 11:40:00,26.68,26.7,26.66,26.68,98853.0,26.0795,26.0991,26.06,26.0795,98853.0
2015-06-05 11:45:00,26.67,26.68,26.64,26.66,112492.0,26.0697,26.0795,26.0404,26.06,112492.0
2015-06-05 11:50:00,26.66,26.69,26.64,26.67,98531.0,26.06,26.0893,26.0404,26.0697,98531.0
2015-06-05 11:55:00,26.67,26.71,26.64,26.7,192371.0,26.0697,26.1088,26.0404,26.0991,192371.0
2015-06-05 12:00:00,26.7,26.72,26.65,26.66,130653.0,26.0991,26.1186,26.0502,26.06,130653.0
2015-06-05 12:05:00,26.65,26.67,26.6,26.61,247832.0,26.0502,26.0697,26.0013,26.0111,247832.0
2015-06-05 12:10:00,26.6,26.66,26.6,26.65,135745.0,26.0013,26.06,26.0013,26.0502,135745.0
2015-06-05 12:15:00,26.64,26.66,26.63,26.66,137486.0,26.0404,26.06,26.0306,26.06,137486.0
2015-06-05 12:20:00,26.66,26.69,26.64,26.64,191477.0,26.06,26.0893,26.0404,26.0404,191477.0
2015-06-05 12:25:00,26.64,26.65,26.58,26.58,129836.0,26.0404,26.0502,25.9818,25.9818,129836.0
2015-06-05 12:30:00,26.59,26.62,26.57,26.61,93540.0,25.9915,26.0209,25.972,26.0111,93540.0
2015-06-05 12:35:00,26.61,26.65,26.61,26.64,99172.0,26.0111,26.0502,26.0111,26.0404,99172.0
2015-06-05 12:40:00,26.64,26.72,26.61,26.7,171901.0,26.0404,26.1186,26.0111,26.0991,171901.0
2015-06-05 12:45:00,26.7,26.71,26.67,26.69,97313.0,26.0991,26.1088,26.0697,26.0893,97313.0
2015-06-05 12:50:00,26.69,26.7,26.68,26.7,56108.0,26.0893,26.0991,26.0795,26.0991,56108.0
2015-06-05 12:55:00,26.7,26.71,26.64,26.65,226987.0,26.0991,26.1088,26.0404,26.0502,226987.0
2015-06-05 13:00:00,26.66,26.69,26.65,26.68,53542.0,26.06,26.0893,26.0502,26.0795,53542.0
2015-06-05 13:05:00,26.68,26.69,26.66,26.66,93940.0,26.0795,26.0893,26.06,26.06,93940.0
2015-06-05 13:10:00,26.66,26.67,26.62,26.64,173994.0,26.06,26.0697,26.0209,26.0404,173994.0
2015-06-05 13:15:00,26.64,26.64,26.6,26.64,187959.0,26.0404,26.0404,26.0013,26.0404,187959.0
2015-06-05 13:20:00,26.64,26.64,26.59,26.6,228561.0,26.0404,26.0404,25.9915,26.0013,228561.0
2015-06-05 13:25:00,26.6,26.61,26.6,26.6,66868.0,26.0013,26.0111,26.0013,26.0013,66868.0
2015-06-05 13:30:00,26.61,26.63,26.59,26.63,96412.0,26.0111,26.0306,25.9915,26.0306,96412.0
2015-06-05 13:35:00,26.63,26.64,26.62,26.63,70782.0,26.0306,26.0404,26.0209,26.0306,70782.0
2015-06-05 13:40:00,26.62,26.63,26.6,26.61,77326.0,26.0209,26.0306,26.0013,26.0111,77326.0
2015-06-05 13:45:00,26.6,26.61,26.59,26.6,104884.0,26.0013,26.0111,25.9915,26.0013,104884.0
2015-06-05 13:50:00,26.6,26.61,26.59,26.61,74223.0,26.0013,26.0111,25.9915,26.0111,74223.0
2015-06-05 13:55:00,26.61,26.61,26.58,26.58,87362.0,26.0111,26.0111,25.9818,25.9818,87362.0
2015-06-05 14:00:00,26.59,26.66,26.58,26.64,199572.0,25.9915,26.06,25.9818,26.0404,199572.0
2015-06-05 14:05:00,26.64,26.65,26.61,26.63,207510.0,26.0404,26.0502,26.0111,26.0306,207510.0
2015-06-05 14:10:00,26.64,26.66,26.62,26.64,123885.0,26.0404,26.06,26.0209,26.0404,123885.0
2015-06-05 14:15:00,26.64,26.65,26.62,26.64,125708.0,26.0404,26.0502,26.0209,26.0404,125708.0
2015-06-05 14:20:00,26.64,26.66,26.61,26.63,136301.0,26.0404,26.06,26.0111,26.0306,136301.0
2015-06-05 14:25:00,26.63,26.64,26.61,26.64,73778.0,26.0306,26.0404,26.0111,26.0404,73778.0
2015-06-05 14:30:00,26.64,26.67,26.63,26.67,101676.0,26.0404,26.0697,26.0306,26.0697,101676.0
2015-06-05 14:35:00,26.67,26.7,26.66,26.69,168043.0,26.0697,26.0991,26.06,26.0893,168043.0
2015-06-05 14:40:00,26.69,26.75,26.68,26.71,246515.0,26.0893,26.1479,26.0795,26.1088,246515.0
2015-06-05 14:45:00,26.72,26.73,26.67,26.72,110117.0,26.1186,26.1284,26.0697,26.1186,110117.0
2015-06-05 14:50:00,26.72,26.75,26.71,26.75,53564.0,26.1186,26.1479,26.1088,26.1479,53564.0
2015-06-05 14:55:00,26.75,26.75,26.67,26.7,158197.0,26.1479,26.1479,26.0697,26.0991,158197.0
2015-06-05 15:00:00,26.69,26.7,26.67,26.67,92870.0,26.0893,26.0991,26.0697,26.0697,92870.0
2015-06-05 15:05:00,26.67,26.7,26.66,26.68,147120.0,26.0697,26.0991,26.06,26.0795,147120.0
2015-06-05 15:10:00,26.68,26.7,26.67,26.69,54860.0,26.0795,26.0991,26.0697,26.0893,54860.0
2015-06-05 15:15:00,26.68,26.69,26.65,26.65,86105.0,26.0795,26.0893,26.0502,26.0502,86105.0
2015-06-05 15:20:00,26.65,26.68,26.65,26.67,82066.0,26.0502,26.0795,26.0502,26.0697,82066.0
2015-06-05 15:25:00,26.67,26.67,26.62,26.62,107094.0,26.0697,26.0697,26.0209,26.0209,107094.0
2015-06-05 15:30:00,26.63,26.67,26.62,26.67,142927.0,26.0306,26.0697,26.0209,26.0697,142927.0
2015-06-05 15:35:00,26.67,26.67,26.62,26.63,197880.0,26.0697,26.0697,26.0209,26.0306,197880.0
2015-06-05 15:40:00,26.62,26.63,26.59,26.62,268763.0,26.0209,26.0306,25.9915,26.0209,268763.0
2015-06-05 15:45:00,26.62,26.64,26.6,26.63,365520.0,26.0209,26.0404,26.0013,26.0306,365520.0
2015-06-05 15:50:00,26.64,26.65,26.61,26.62,394076.0,26.0404,26.0502,26.0111,26.0209,394076.0
2015-06-05 15:55:00,26.62,26.62,26.58,26.59,1099614.0,26.0209,26.0209,25.9818,25.9915,1099614.0
2015-06-08 09:30:00,26.51,26.63,26.35,26.39,791694.0,25.9133,26.0306,25.7569,25.796,791694.0
2015-06-08 09:35:00,26.39,26.54,26.38,26.45,282375.0,25.796,25.9427,25.7863,25.8547,282375.0
2015-06-08 09:40:00,26.44,26.52,26.4,26.46,388355.0,25.8449,25.9231,25.8058,25.8645,388355.0
2015-06-08 09:45:00,26.46,26.5,26.42,26.46,389948.0,25.8645,25.9036,25.8254,25.8645,389948.0
2015-06-08 09:50:00,26.46,26.47,26.34,26.39,373907.0,25.8645,25.8742,25.7472,25.796,373907.0
2015-06-08 09:55:00,26.39,26.4,26.31,26.31,397802.0,25.796,25.8058,25.7178,25.7178,397802.0
2015-06-08 10:00:00,26.32,26.35,26.31,26.35,251439.0,25.7276,25.7569,25.7178,25.7569,251439.0
2015-06-08 10:05:00,26.35,26.35,26.31,26.34,210678.0,25.7569,25.7569,25.7178,25.7472,210678.0
2015-06-08 10:10:00,26.34,26.35,26.3,26.31,482145.0,25.7472,25.7569,25.7081,25.7178,482145.0
2015-06-08 10:15:00,26.3,26.33,26.29,26.33,206363.0,25.7081,25.7374,25.6983,25.7374,206363.0
2015-06-08 10:20:00,26.33,26.33,26.27,26.3,242375.0,25.7374,25.7374,25.6787,25.7081,242375.0
2015-06-08 10:25:00,26.3,26.31,26.25,26.28,202430.0,25.7081,25.7178,25.6592,25.6885,202430.0
2015-06-08 10:30:00,26.27,26.3,26.25,26.26,243491.0,25.6787,25.7081,25.6592,25.669,243491.0
2015-06-08 10:35:00,26.26,26.29,26.23,26.26,250248.0,25.669,25.6983,25.6396,25.669,250248.0
2015-06-08 10:40:00,26.27,26.27,26.22,26.22,287187.0,25.6787,25.6787,25.6299,25.6299,287187.0
2015-06-08 10:45:00,26.23,26.24,26.16,26.16,354328.0,25.6396,25.6494,25.5712,25.5712,354328.0
2015-06-08 10:50:00,26.16,26.17,26.12,26.13,229601.0,25.5712,25.581,25.5321,25.5419,229601.0
2015-06-08 10:55:00,26.13,26.23,26.13,26.21,239333.0,25.5419,25.6396,25.5419,25.6201,239333.0
2015-06-08 11:00:00,26.21,26.21,26.12,26.15,309726.0,25.6201,25.6201,25.5321,25.5614,309726.0
2015-06-08 11:05:00,26.15,26.2,26.12,26.14,202389.0,25.5614,25.6103,25.5321,25.5517,202389.0
2015-06-08 11:10:00,26.14,26.16,26.07,26.12,381754.0,25.5517,25.5712,25.4832,25.5321,381754.0
2015-06-08 11:15:00,26.12,26.12,26.05,26.06,297402.0,25.5321,25.5321,25.4637,25.4735,297402.0
2015-06-08 11:20:00,26.06,26.17,26.05,26.16,181108.0,25.4735,25.581,25.4637,25.5712,181108.0
2015-06-08 11:25:00,26.16,26.18,26.13,26.14,141766.0,25.5712,25.5908,25.5419,25.5517,141766.0
2015-06-08 11:30:00,26.14,26.2,26.1,26.17,288209.0,25.5517,25.6103,25.5126,25.581,288209.0
2015-06-08 11:35:00,26.16,26.17,26.11,26.12,126659.0,25.5712,25.581,25.5223,25.5321,126659.0
2015-06-08 11:40:00,26.12,26.16,26.08,26.14,227741.0,25.5321,25.5712,25.493,25.5517,227741.0
2015-06-08 11:45:00,26.14,26.14,26.08,26.1,96418.0,25.5517,25.5517,25.493,25.5126,96418.0
2015-06-08 11:50:00,26.09,26.1,26.06,26.07,122333.0,25.5028,25.5126,25.4735,25.4832,122333.0
2015-06-08 11:55:00,26.08,26.11,26.07,26.11,142138.0,25.493,25.5223,25.4832,25.5223,142138.0
2015-06-08 12:00:00,26.11,26.11,26.07,26.08,121405.0,25.5223,25.5223,25.4832,25.493,121405.0
2015-06-08 12:05:00,26.08,26.15,26.07,26.13,116251.0,25.493,25.5614,25.4832,25.5419,116251.0
2015-06-08 12:10:00,26.13,26.17,26.12,26.14,117484.0,25.5419,25.581,25.5321,25.5517,117484.0
2015-06-08 12:15:00,26.14,26.16,26.13,26.15,80559.0,25.5517,25.5712,25.5419,25.5614,80559.0
2015-06-08 12:20:00,26.15,26.16,26.13,26.14,88281.0,25.5614,25.5712,25.5419,25.5517,88281.0
2015-06-08 12:25:00,26.14,26.19,26.13,26.19,97321.0,25.5517,25.6005,25.5419,25.6005,97321.0
2015-06-08 12:30:00,26.19,26.19,26.14,26.17,100268.0,25.6005,25.6005,25.5517,25.581,100268.0
2015-06-08 12:35:00,26.17,26.19,26.14,26.15,64444.0,25.581,25.6005,25.5517,25.5614,64444.0
2015-06-08 12:40:00,26.15,26.17,26.14,26.14,111594.0,25.5614,25.581,25.5517,25.5517,111594.0
2015-06-08 12:45:00,26.15,26.15,26.09,26.1,225979.0,25.5614,25.5614,25.5028,25.5126,225979.0
2015-06-08 12:50:00,26.1,26.12,26.09,26.12,87591.0,25.5126,25.5321,25.5028,25.5321,87591.0
2015-06-08 12:55:00,26.11,26.12,26.08,26.12,179635.0,25.5223,25.5321,25.493,25.5321,179635.0
2015-06-08 13:00:00,26.11,26.11,26.06,26.1,174603.0,25.5223,25.5223,25.4735,25.5126,174603.0
2015-06-08 13:05:00,26.1,26.1,26.03,26.07,278017.0,25.5126,25.5126,25.4441,25.4832,278017.0
2015-06-08 13:10:00,26.07,26.07,26.01,26.03,178687.0,25.4832,25.4832,25.4246,25.4441,178687.0
2015-06-08 13:15:00,26.03,26.04,25.94,25.97,694582.0,25.4441,25.4539,25.3562,25.3855,694582.0
2015-06-08 13:20:00,25.98,26.02,25.97,26.0,325454.0,25.3953,25.4344,25.3855,25.4148,325454.0
2015-06-08 13:25:00,26.01,26.01,25.95,25.96,196855.0,25.4246,25.4246,25.3659,25.3757,196855.0
2015-06-08 13:30:00,25.97,25.97,25.89,25.9,344837.0,25.3855,25.3855,25.3073,25.3171,344837.0
2015-06-08 13:35:00,25.9,25.95,25.87,25.88,375488.0,25.3171,25.3659,25.2877,25.2975,375488.0
2015-06-08 13:40:00,25.88,25.89,25.83,25.87,343351.0,25.2975,25.3073,25.2486,25.2877,343351.0
2015-06-08 13:45:00,25.87,25.93,25.84,25.91,310897.0,25.2877,25.3464,25.2584,25.3268,310897.0
2015-06-08 13:50:00,25.91,25.95,25.87,25.94,359941.0,25.3268,25.3659,25.2877,25.3562,359941.0
2015-06-08 13:55:00,25.93,25.94,25.89,25.9,217033.0,25.3464,25.3562,25.3073,25.3171,217033.0
2015-06-08 14:00:00,25.89,25.91,25.87,25.89,188819.0,25.3073,25.3268,25.2877,25.3073,188819.0
2015-06-08 14:05:00,25.9,25.91,25.86,25.87,156323.0,25.3171,25.3268,25.278,25.2877,156323.0
2015-06-08 14:10:00,25.87,25.89,25.85,25.88,128298.0,25.2877,25.3073,25.2682,25.2975,128298.0
2015-06-08 14:15:00,25.88,25.88,25.8,25.82,159144.0,25.2975,25.2975,25.2193,25.2389,159144.0
2015-06-08 14:20:00,25.82,25.88,25.82,25.87,148513.0,25.2389,25.2975,25.2389,25.2877,148513.0
2015-06-08 14:25:00,25.87,25.88,25.84,25.86,253258.0,25.2877,25.2975,25.2584,25.278,253258.0
2015-06-08 14:30:00,25.86,25.98,25.86,25.94,562925.0,25.278,25.3953,25.278,25.3562,562925.0
2015-06-08 14:35:00,25.94,25.98,25.94,25.97,219795.0,25.3562,25.3953,25.3562,25.3855,219795.0
2015-06-08 14:40:00,25.97,26.01,25.95,25.95,265804.0,25.3855,25.4246,25.3659,25.3659,265804.0
2015-06-08 14:45:00,25.96,26.01,25.93,26.0,465649.0,25.3757,25.4246,25.3464,25.4148,465649.0
2015-06-08 14:50:00,26.0,26.07,25.99,26.0,369836.0,25.4148,25.4832,25.405,25.4148,369836.0
2015-06-08 14:55:00,26.0,26.03,25.99,26.0,269715.0,25.4148,25.4441,25.405,25.4148,269715.0
2015-06-08 15:00:00,25.99,26.0,25.95,26.0,401369.0,25.405,25.4148,25.3659,25.4148,401369.0
2015-06-08 15:05:00,26.0,26.02,25.98,25.99,169361.0,25.4148,25.4344,25.3953,25.405,169361.0
2015-06-08 15:10:00,25.99,26.0,25.95,26.0,151033.0,25.405,25.4148,25.3659,25.4148,151033.0
2015-06-08 15:15:00,26.0,26.02,25.94,25.94,264981.0,25.4148,25.4344,25.3562,25.3562,264981.0
2015-06-08 15:20:00,25.95,25.98,25.92,25.93,240910.0,25.3659,25.3953,25.3366,25.3464,240910.0
2015-06-08 15:25:00,25.93,25.95,25.9,25.91,240207.0,25.3464,25.3659,25.3171,25.3268,240207.0
2015-06-08 15:30:00,25.9,25.94,25.9,25.91,285676.0,25.3171,25.3562,25.3171,25.3268,285676.0
2015-06-08 15:35:00,25.9,25.92,25.86,25.88,328498.0,25.3171,25.3366,25.278,25.2975,328498.0
2015-06-08 15:40:00,25.87,25.91,25.86,25.9,452270.0,25.2877,25.3268,25.278,25.3171,452270.0
2015-06-08 15:45:00,25.9,25.97,25.88,25.93,622539.0,25.3171,25.3855,25.2975,25.3464,622539.0
2015-06-08 15:50:00,25.94,26.01,25.93,25.96,659151.0,25.3562,25.4246,25.3464,25.3757,659151.0
2015-06-08 15:55:00,25.96,25.97,25.9,25.92,838275.0,25.3757,25.3855,25.3171,25.3366,838275.0
2015-06-09 09:30:00,25.91,25.95,25.68,25.78,810338.0,25.3268,25.3659,25.102,25.1998,810338.0
2015-06-09 09:35:00,25.78,25.88,25.77,25.85,414051.0,25.1998,25.2975,25.19,25.2682,414051.0
2015-06-09 09:40:00,25.84,25.85,25.68,25.72,613884.0,25.2584,25.2682,25.102,25.1411,613884.0
2015-06-09 09:45:00,25.71,25.72,25.52,25.56,933531.0,25.1313,25.1411,24.9456,24.9847,933531.0
2015-06-09 09:50:00,25.57,25.7,25.55,25.62,710951.0,24.9945,25.1216,24.9749,25.0434,710951.0
2015-06-09 09:55:00,25.62,25.63,25.41,25.49,847676.0,25.0434,25.0531,24.8381,24.9163,847676.0
2015-06-09 10:00:00,25.5,25.51,25.43,25.45,470209.0,24.9261,24.9358,24.8576,24.8772,470209.0
2015-06-09 10:05:00,25.46,25.55,25.44,25.54,323479.0,24.887,24.9749,24.8674,24.9652,323479.0
2015-06-09 10:10:00,25.53,25.6,25.51,25.53,437966.0,24.9554,25.0238,24.9358,24.9554,437966.0
2015-06-09 10:15:00,25.53,25.54,25.36,25.36,1008038.0,24.9554,24.9652,24.7892,24.7892,1008038.0
2015-06-09 10:20:00,25.36,25.37,25.06,25.06,1619503.0,24.7892,24.799,24.496,24.496,1619503.0
2015-06-09 10:25:00,25.06,25.19,25.03,25.07,1247197.0,24.496,24.623,24.4666,24.5057,1247197.0
2015-06-09 10:30:00,25.07,25.1,24.94,25.08,1539482.0,24.5057,24.5351,24.3787,24.5155,1539482.0
2015-06-09 10:35:00,25.09,25.22,25.06,25.18,592488.0,24.5253,24.6524,24.496,24.6133,592488.0
2015-06-09 10:40:00,25.18,25.33,25.17,25.25,668393.0,24.6133,24.7599,24.6035,24.6817,668393.0
2015-06-09 10:45:00,25.25,25.26,25.18,25.25,510470.0,24.6817,24.6915,24.6133,24.6817,510470.0
2015-06-09 10:50:00,25.25,25.4,25.24,25.3,522264.0,24.6817,24.8283,24.6719,24.7306,522264.0
2015-06-09 10:55:00,25.3,25.31,25.26,25.29,339113.0,24.7306,24.7403,24.6915,24.7208,339113.0
2015-06-09 11:00:00,25.3,25.37,25.23,25.28,894354.0,24.7306,24.799,24.6621,24.711,894354.0
2015-06-09 11:05:00,25.28,25.3,25.21,25.21,612311.0,24.711,24.7306,24.6426,24.6426,612311.0
2015-06-09 11:10:00,25.22,25.41,25.21,25.4,673025.0,24.6524,24.8381,24.6426,24.8283,673025.0
2015-06-09 11:15:00,25.4,25.41,25.22,25.28,447604.0,24.8283,24.8381,24.6524,24.711,447604.0
2015-06-09 11:20:00,25.29,25.29,25.22,25.29,284058.0,24.7208,24.7208,24.6524,24.7208,284058.0
2015-06-09 11:25:00,25.29,25.29,25.23,25.25,284529.0,24.7208,24.7208,24.6621,24.6817,284529.0
2015-06-09 11:30:00,25.25,25.37,25.24,25.29,514839.0,24.6817,24.799,24.6719,24.7208,514839.0
2015-06-09 11:35:00,25.29,25.4,25.28,25.39,477155.0,24.7208,24.8283,24.711,24.8185,477155.0
2015-06-09 11:40:00,25.39,25.39,25.26,25.27,285892.0,24.8185,24.8185,24.6915,24.7012,285892.0
2015-06-09 11:45:00,25.28,25.28,25.21,25.21,258574.0,24.711,24.711,24.6426,24.6426,258574.0
2015-06-09 11:50:00,25.23,25.25,25.2,25.22,307852.0,24.6621,24.6817,24.6328,24.6524,307852.0
2015-06-09 11:55:00,25.23,25.24,25.2,25.23,288573.0,24.6621,24.6719,24.6328,24.6621,288573.0
2015-06-09 12:00:00,25.22,25.25,25.22,25.23,222335.0,24.6524,24.6817,24.6524,24.6621,222335.0
2015-06-09 12:05:00,25.23,25.24,25.18,25.2,350912.0,24.6621,24.6719,24.6133,24.6328,350912.0
2015-06-09 12:10:00,25.21,25.21,25.16,25.2,321438.0,24.6426,24.6426,24.5937,24.6328,321438.0
2015-06-09 12:15:00,25.19,25.2,25.11,25.14,621303.0,24.623,24.6328,24.5448,24.5742,621303.0
2015-06-09 12:20:00,25.13,25.22,25.13,25.18,500369.0,24.5644,24.6524,24.5644,24.6133,500369.0
2015-06-09 12:25:00,25.18,25.21,25.15,25.16,248156.0,24.6133,24.6426,24.5839,24.5937,248156.0
2015-06-09 12:30:00,25.17,25.18,25.12,25.13,224124.0,24.6035,24.6133,24.5546,24.5644,224124.0
2015-06-09 12:35:00,25.13,25.15,25.1,25.14,494367.0,24.5644,24.5839,24.5351,24.5742,494367.0
2015-06-09 12:40:00,25.13,25.17,25.12,25.16,158632.0,24.5644,24.6035,24.5546,24.5937,158632.0
2015-06-09 12:45:00,25.16,25.17,25.13,25.16,295897.0,24.5937,24.6035,24.5644,24.5937,295897.0
2015-06-09 12:50:00,25.15,25.22,25.14,25.22,580373.0,24.5839,24.6524,24.5742,24.6524,580373.0
2015-06-09 12:55:00,25.22,25.26,25.2,25.2,536425.0,24.6524,24.6915,24.6328,24.6328,536425.0
2015-06-09 13:00:00,25.2,25.26,25.2,25.25,249320.0,24.6328,24.6915,24.6328,24.6817,249320.0
2015-06-09 13:05:00,25.25,25.25,25.2,25.22,150912.0,24.6817,24.6817,24.6328,24.6524,150912.0
2015-06-09 13:10:00,25.22,25.25,25.21,25.24,168622.0,24.6524,24.6817,24.6426,24.6719,168622.0
2015-06-09 13:15:00,25.24,25.29,25.22,25.24,313939.0,24.6719,24.7208,24.6524,24.6719,313939.0
2015-06-09 13:20:00,25.24,25.25,25.22,25.23,152499.0,24.6719,24.6817,24.6524,24.6621,152499.0
2015-06-09 13:25:00,25.22,25.27,25.2,25.27,151126.0,24.6524,24.7012,24.6328,24.7012,151126.0
2015-06-09 13:30:00,25.26,25.37,25.26,25.33,411813.0,24.6915,24.799,24.6915,24.7599,411813.0
2015-06-09 13:35:00,25.33,25.35,25.28,25.28,191351.0,24.7599,24.7794,24.711,24.711,191351.0
2015-06-09 13:40:00,25.28,25.31,25.2,25.21,211126.0,24.711,24.7403,24.6328,24.6426,211126.0
2015-06-09 13:45:00,25.21,25.24,25.2,25.23,163329.0,24.6426,24.6719,24.6328,24.6621,163329.0
2015-06-09 13:50:00,25.22,25.28,25.22,25.26,160573.0,24.6524,24.711,24.6524,24.6915,160573.0
2015-06-09 13:55:00,25.27,25.3,25.26,25.27,340787.0,24.7012,24.7306,24.6915,24.7012,340787.0
2015-06-09 14:00:00,25.28,25.34,25.27,25.33,178627.0,24.711,24.7697,24.7012,24.7599,178627.0
2015-06-09 14:05:00,25.32,25.34,25.3,25.3,251277.0,24.7501,24.7697,24.7306,24.7306,251277.0
2015-06-09 14:10:00,25.29,25.31,25.26,25.3,206410.0,24.7208,24.7403,24.6915,24.7306,206410.0
2015-06-09 14:15:00,25.3,25.32,25.29,25.31,266747.0,24.7306,24.7501,24.7208,24.7403,266747.0
2015-06-09 14:20:00,25.31,25.34,25.31,25.31,231713.0,24.7403,24.7697,24.7403,24.7403,231713.0
2015-06-09 14:25:00,25.32,25.33,25.29,25.31,128311.0,24.7501,24.7599,24.7208,24.7403,128311.0
2015-06-09 14:30:00,25.31,25.33,25.27,25.28,214723.0,24.7403,24.7599,24.7012,24.711,214723.0
2015-06-09 14:35:00,25.28,25.3,25.25,25.27,189262.0,24.711,24.7306,24.6817,24.7012,189262.0
2015-06-09 14:40:00,25.28,25.3,25.24,25.26,317862.0,24.711,24.7306,24.6719,24.6915,317862.0
2015-06-09 14:45:00,25.27,25.28,25.25,25.28,141804.0,24.7012,24.711,24.6817,24.711,141804.0
2015-06-09 14:50:00,25.28,25.3,25.21,25.23,400808.0,24.711,24.7306,24.6426,24.6621,400808.0
2015-06-09 14:55:00,25.23,25.26,25.22,25.25,147309.0,24.6621,24.6915,24.6524,24.6817,147309.0
2015-06-09 15:00:00,25.24,25.25,25.19,25.21,271689.0,24.6719,24.6817,24.623,24.6426,271689.0
2015-06-09 15:05:00,25.21,25.23,25.2,25.22,174856.0,24.6426,24.6621,24.6328,24.6524,174856.0
2015-06-09 15:10:00,25.22,25.24,25.21,25.22,256641.0,24.6524,24.6719,24.6426,24.6524,256641.0
2015-06-09 15:15:00,25.23,25.25,25.22,25.23,191155.0,24.6621,24.6817,24.6524,24.6621,191155.0
2015-06-09 15:20:00,25.23,25.24,25.14,25.17,1136413.0,24.6621,24.6719,24.5742,24.6035,1136413.0
2015-06-09 15:25:00,25.18,25.18,25.15,25.15,429359.0,24.6133,24.6133,24.5839,24.5839,429359.0
2015-06-09 15:30:00,25.15,25.16,25.12,25.13,342197.0,24.5839,24.5937,24.5546,24.5644,342197.0
2015-06-09 15:35:00,25.13,25.16,25.12,25.16,1109461.0,24.5644,24.5937,24.5546,24.5937,1109461.0
2015-06-09 15:40:00,25.16,25.16,25.13,25.15,470157.0,24.5937,24.5937,24.5644,24.5839,470157.0
2015-06-09 15:45:00,25.15,25.17,25.14,25.16,464086.0,24.5839,24.6035,24.5742,24.5937,464086.0
2015-06-09 15:50:00,25.18,25.21,25.16,25.19,906653.0,24.6133,24.6426,24.5937,24.623,906653.0
2015-06-09 15:55:00,25.2,25.21,25.17,25.19,1414899.0,24.6328,24.6426,24.6035,24.623,1414899.0
2015-06-10 09:30:00,25.52,25.59,25.35,25.45,1409569.0,24.9456,25.014,24.7794,24.8772,1409569.0
2015-06-10 09:35:00,25.44,25.44,25.31,25.39,658408.0,24.8674,24.8674,24.7403,24.8185,658408.0
2015-06-10 09:40:00,25.38,25.42,25.03,25.04,918318.0,24.8088,24.8479,24.4666,24.4764,918318.0
2015-06-10 09:45:00,25.04,25.2,25.04,25.13,778725.0,24.4764,24.6328,24.4764,24.5644,778725.0
2015-06-10 09:50:00,25.13,25.23,25.13,25.23,414584.0,24.5644,24.6621,24.5644,24.6621,414584.0
2015-06-10 09:55:00,25.23,25.25,25.11,25.13,522479.0,24.6621,24.6817,24.5448,24.5644,522479.0
2015-06-10 10:00:00,25.14,25.25,25.14,25.25,244834.0,24.5742,24.6817,24.5742,24.6817,244834.0
2015-06-10 10:05:00,25.25,25.36,25.2,25.31,571867.0,24.6817,24.7892,24.6328,24.7403,571867.0
2015-06-10 10:10:00,25.31,25.34,25.29,25.31,364541.0,24.7403,24.7697,24.7208,24.7403,364541.0
2015-06-10 10:15:00,25.31,25.42,25.3,25.41,371331.0,24.7403,24.8479,24.7306,24.8381,371331.0
2015-06-10 10:20:00,25.42,25.44,25.31,25.36,608666.0,24.8479,24.8674,24.7403,24.7892,608666.0
2015-06-10 10:25:00,25.36,25.38,25.33,25.38,273640.0,24.7892,24.8088,24.7599,24.8088,273640.0
2015-06-10 10:30:00,25.38,25.46,25.37,25.44,243521.0,24.8088,24.887,24.799,24.8674,243521.0
2015-06-10 10:35:00,25.45,25.46,25.4,25.41,412473.0,24.8772,24.887,24.8283,24.8381,412473.0
2015-06-10 10:40:00,25.41,25.44,25.4,25.44,194551.0,24.8381,24.8674,24.8283,24.8674,194551.0
2015-06-10 10:45:00,25.44,25.44,25.39,25.39,337041.0,24.8674,24.8674,24.8185,24.8185,337041.0
2015-06-10 10:50:00,25.39,25.44,25.39,25.43,124499.0,24.8185,24.8674,24.8185,24.8576,124499.0
2015-06-10 10:55:00,25.43,25.5,25.42,25.5,551504.0,24.8576,24.9261,24.8479,24.9261,551504.0
2015-06-10 11:00:00,25.5,25.5,25.41,25.43,379855.0,24.9261,24.9261,24.8381,24.8576,379855.0
2015-06-10 11:05:00,25.42,25.44,25.36,25.36,407441.0,24.8479,24.8674,24.7892,24.7892,407441.0
2015-06-10 11:10:00,25.37,25.44,25.32,25.44,421174.0,24.799,24.8674,24.7501,24.8674,421174.0
2015-06-10 11:15:00,25.44,25.5,25.42,25.44,196166.0,24.8674,24.9261,24.8479,24.8674,196166.0
2015-06-10 11:20:00,25.44,25.45,25.39,25.42,140087.0,24.8674,24.8772,24.8185,24.8479,140087.0
2015-06-10 11:25:00,25.42,25.44,25.39,25.42,182223.0,24.8479,24.8674,24.8185,24.8479,182223.0
2015-06-10 11:30:00,25.42,25.44,25.38,25.41,149912.0,24.8479,24.8674,24.8088,24.8381,149912.0
2015-06-10 11:35:00,25.42,25.42,25.34,25.37,152528.0,24.8479,24.8479,24.7697,24.799,152528.0
2015-06-10 11:40:00,25.38,25.39,25.34,25.39,177303.0,24.8088,24.8185,24.7697,24.8185,177303.0
2015-06-10 11:45:00,25.38,25.4,25.35,25.38,124887.0,24.8088,24.8283,24.7794,24.8088,124887.0
2015-06-10 11:50:00,25.39,25.39,25.35,25.38,155241.0,24.8185,24.8185,24.7794,24.8088,155241.0
2015-06-10 11:55:00,25.38,25.4,25.37,25.38,78461.0,24.8088,24.8283,24.799,24.8088,78461.0
2015-06-10 12:00:00,25.37,25.39,25.35,25.37,133368.0,24.799,24.8185,24.7794,24.799,133368.0
2015-06-10 12:05:00,25.37,25.39,25.33,25.35,198761.0,24.799,24.8185,24.7599,24.7794,198761.0
2015-06-10 12:10:00,25.35,25.36,25.31,25.33,123083.0,24.7794,24.7892,24.7403,24.7599,123083.0
2015-06-10 12:15:00,25.33,25.33,25.28,25.3,197009.0,24.7599,24.7599,24.711,24.7306,197009.0
2015-06-10 12:20:00,25.29,25.31,25.28,25.3,93778.0,24.7208,24.7403,24.711,24.7306,93778.0
2015-06-10 12:25:00,25.3,25.35,25.29,25.33,168462.0,24.7306,24.7794,24.7208,24.7599,168462.0
2015-06-10 12:30:00,25.33,25.41,25.33,25.4,137965.0,24.7599,24.8381,24.7599,24.8283,137965.0
2015-06-10 12:35:00,25.4,25.4,25.34,25.36,93247.0,24.8283,24.8283,24.7697,24.7892,93247.0
2015-06-10 12:40:00,25.36,25.4,25.35,25.36,101764.0,24.7892,24.8283,24.7794,24.7892,101764.0
2015-06-10 12:45:00,25.37,25.37,25.34,25.36,164125.0,24.799,24.799,24.7697,24.7892,164125.0
2015-06-10 12:50:00,25.35,25.36,25.33,25.33,146105.0,24.7794,24.7892,24.7599,24.7599,146105.0
2015-06-10 12:55:00,25.34,25.36,25.33,25.35,80292.0,24.7697,24.7892,24.7599,24.7794,80292.0
2015-06-10 13:00:00,25.35,25.35,25.31,25.33,85453.0,24.7794,24.7794,24.7403,24.7599,85453.0
2015-06-10 13:05:00,25.33,25.35,25.32,25.35,91167.0,24.7599,24.7794,24.7501,24.7794,91167.0
2015-06-10 13:10:00,25.35,25.35,25.26,25.28,197897.0,24.7794,24.7794,24.6915,24.711,197897.0
2015-06-10 13:15:00,25.28,25.3,25.22,25.24,191772.0,24.711,24.7306,24.6524,24.6719,191772.0
2015-06-10 13:20:00,25.24,25.28,25.23,25.27,164829.0,24.6719,24.711,24.6621,24.7012,164829.0
2015-06-10 13:25:00,25.28,25.29,25.27,25.28,83831.0,24.711,24.7208,24.7012,24.711,83831.0
2015-06-10 13:30:00,25.28,25.31,25.28,25.3,69357.0,24.711,24.7403,24.711,24.7306,69357.0
2015-06-10 13:35:00,25.3,25.31,25.28,25.29,95262.0,24.7306,24.7403,24.711,24.7208,95262.0
2015-06-10 13:40:00,25.3,25.32,25.28,25.3,173198.0,24.7306,24.7501,24.711,24.7306,173198.0
2015-06-10 13:45:00,25.31,25.33,25.29,25.32,83218.0,24.7403,24.7599,24.7208,24.7501,83218.0
2015-06-10 13:50:00,25.33,25.33,25.29,25.3,123759.0,24.7599,24.7599,24.7208,24.7306,123759.0
2015-06-10 13:55:00,25.3,25.33,25.29,25.32,104090.0,24.7306,24.7599,24.7208,24.7501,104090.0
2015-06-10 14:00:00,25.33,25.35,25.32,25.34,92781.0,24.7599,24.7794,24.7501,24.7697,92781.0
2015-06-10 14:05:00,25.35,25.39,25.33,25.38,162778.0,24.7794,24.8185,24.7599,24.8088,162778.0
2015-06-10 14:10:00,25.37,25.38,25.34,25.37,127848.0,24.799,24.8088,24.7697,24.799,127848.0
2015-06-10 14:15:00,25.36,25.38,25.36,25.37,84400.0,24.7892,24.8088,24.7892,24.799,84400.0
2015-06-10 14:20:00,25.37,25.37,25.35,25.37,83486.0,24.799,24.799,24.7794,24.799,83486.0
2015-06-10 14:25:00,25.37,25.37,25.32,25.32,98301.0,24.799,24.799,24.7501,24.7501,98301.0
2015-06-10 14:30:00,25.33,25.33,25.25,25.28,266190.0,24.7599,24.7599,24.6817,24.711,266190.0
2015-06-10 14:35:00,25.28,25.33,25.27,25.33,39769.0,24.711,24.7599,24.7012,24.7599,39769.0
2015-06-10 14:40:00,25.33,25.34,25.32,25.34,84774.0,24.7599,24.7697,24.7501,24.7697,84774.0
2015-06-10 14:45:00,25.34,25.35,25.32,25.33,111116.0,24.7697,24.7794,24.7501,24.7599,111116.0
2015-06-10 14:50:00,25.32,25.34,25.31,25.32,99907.0,24.7501,24.7697,24.7403,24.7501,99907.0
2015-06-10 14:55:00,25.33,25.35,25.31,25.35,78616.0,24.7599,24.7794,24.7403,24.7794,78616.0
2015-06-10 15:00:00,25.35,25.37,25.32,25.36,159433.0,24.7794,24.799,24.7501,24.7892,159433.0
2015-06-10 15:05:00,25.37,25.38,25.31,25.31,274376.0,24.799,24.8088,24.7403,24.7403,274376.0
2015-06-10 15:10:00,25.32,25.35,25.31,25.35,200864.0,24.7501,24.7794,24.7403,24.7794,200864.0
2015-06-10 15:15:00,25.35,25.35,25.33,25.35,52167.0,24.7794,24.7794,24.7599,24.7794,52167.0
2015-06-10 15:20:00,25.34,25.35,25.32,25.33,228543.0,24.7697,24.7794,24.7501,24.7599,228543.0
2015-06-10 15:25:00,25.32,25.34,25.3,25.33,318756.0,24.7501,24.7697,24.7306,24.7599,318756.0
2015-06-10 15:30:00,25.33,25.35,25.32,25.35,344933.0,24.7599,24.7794,24.7501,24.7794,344933.0
2015-06-10 15:35:00,25.35,25.36,25.27,25.28,804861.0,24.7794,24.7892,24.7012,24.711,804861.0
2015-06-10 15:40:00,25.29,25.32,25.28,25.29,276799.0,24.7208,24.7501,24.711,24.7208,276799.0
2015-06-10 15:45:00,25.29,25.29,25.24,25.26,528133.0,24.7208,24.7208,24.6719,24.6915,528133.0
2015-06-10 15:50:00,25.26,25.28,25.23,25.24,839655.0,24.6915,24.711,24.6621,24.6719,839655.0
2015-06-10 15:55:00,25.24,25.25,25.18,25.19,1537833.0,24.6719,24.6817,24.6133,24.623,1537833.0
2015-06-11 09:30:00,25.2,25.26,25.11,25.17,447928.0,24.6328,24.6915,24.5448,24.6035,447928.0
2015-06-11 09:35:00,25.18,25.29,25.16,25.24,446676.0,24.6133,24.7208,24.5937,24.6719,446676.0
2015-06-11 09:40:00,25.23,25.24,25.09,25.19,404269.0,24.6621,24.6719,24.5253,24.623,404269.0
2015-06-11 09:45:00,25.19,25.3,25.17,25.28,353843.0,24.623,24.7306,24.6035,24.711,353843.0
2015-06-11 09:50:00,25.28,25.37,25.26,25.36,251865.0,24.711,24.799,24.6915,24.7892,251865.0
2015-06-11 09:55:00,25.36,25.39,25.31,25.36,277678.0,24.7892,24.8185,24.7403,24.7892,277678.0
2015-06-11 10:00:00,25.37,25.37,25.28,25.36,304644.0,24.799,24.799,24.711,24.7892,304644.0
2015-06-11 10:05:00,25.37,25.37,25.29,25.29,204327.0,24.799,24.799,24.7208,24.7208,204327.0
2015-06-11 10:10:00,25.29,25.33,25.25,25.29,368202.0,24.7208,24.7599,24.6817,24.7208,368202.0
2015-06-11 10:15:00,25.28,25.31,25.25,25.27,194680.0,24.711,24.7403,24.6817,24.7012,194680.0
2015-06-11 10:20:00,25.27,25.27,25.09,25.11,717687.0,24.7012,24.7012,24.5253,24.5448,717687.0
2015-06-11 10:25:00,25.1,25.26,25.1,25.26,291019.0,24.5351,24.6915,24.5351,24.6915,291019.0
2015-06-11 10:30:00,25.26,25.26,25.11,25.12,567198.0,24.6915,24.6915,24.5448,24.5546,567198.0
2015-06-11 10:35:00,25.11,25.12,25.04,25.06,420838.0,24.5448,24.5546,24.4764,24.496,420838.0
2015-06-11 10:40:00,25.06,25.18,25.05,25.14,417254.0,24.496,24.6133,24.4862,24.5742,417254.0
2015-06-11 10:45:00,25.15,25.29,25.14,25.25,416264.0,24.5839,24.7208,24.5742,24.6817,416264.0
2015-06-11 10:50:00,25.26,25.28,25.24,25.26,199090.0,24.6915,24.711,24.6719,24.6915,199090.0
2015-06-11 10:55:00,25.26,25.26,25.2,25.21,191999.0,24.6915,24.6915,24.6328,24.6426,191999.0
2015-06-11 11:00:00,25.2,25.22,25.16,25.17,216309.0,24.6328,24.6524,24.5937,24.6035,216309.0
2015-06-11 11:05:00,25.18,25.24,25.16,25.21,238591.0,24.6133,24.6719,24.5937,24.6426,238591.0
2015-06-11 11:10:00,25.21,25.22,25.19,25.2,295846.0,24.6426,24.6524,24.623,24.6328,295846.0
2015-06-11 11:15:00,25.19,25.21,25.18,25.18,170404.0,24.623,24.6426,24.6133,24.6133,170404.0
2015-06-11 11:20:00,25.19,25.2,25.16,25.19,59045.0,24.623,24.6328,24.5937,24.623,59045.0
2015-06-11 11:25:00,25.19,25.23,25.18,25.21,248238.0,24.623,24.6621,24.6133,24.6426,248238.0
2015-06-11 11:30:00,25.21,25.27,25.2,25.26,202349.0,24.6426,24.7012,24.6328,24.6915,202349.0
2015-06-11 11:35:00,25.27,25.33,25.26,25.33,131479.0,24.7012,24.7599,24.6915,24.7599,131479.0
2015-06-11 11:40:00,25.33,25.36,25.28,25.28,470774.0,24.7599,24.7892,24.711,24.711,470774.0
2015-06-11 11:45:00,25.28,25.34,25.28,25.33,184299.0,24.711,24.7697,24.711,24.7599,184299.0
2015-06-11 11:50:00,25.33,25.37,25.31,25.36,101324.0,24.7599,24.799,24.7403,24.7892,101324.0
2015-06-11 11:55:00,25.35,25.35,25.3,25.3,150206.0,24.7794,24.7794,24.7306,24.7306,150206.0
2015-06-11 12:00:00,25.29,25.31,25.28,25.31,115341.0,24.7208,24.7403,24.711,24.7403,115341.0
2015-06-11 12:05:00,25.3,25.32,25.27,25.29,183351.0,24.7306,24.7501,24.7012,24.7208,183351.0
2015-06-11 12:10:00,25.28,25.31,25.28,25.29,79313.0,24.711,24.7403,24.711,24.7208,79313.0
2015-06-11 12:15:00,25.28,25.29,25.24,25.26,193064.0,24.711,24.7208,24.6719,24.6915,193064.0
2015-06-11 12:20:00,25.27,25.27,25.2,25.21,189081.0,24.7012,24.7012,24.6328,24.6426,189081.0
2015-06-11 12:25:00,25.21,25.26,25.19,25.19,169858.0,24.6426,24.6915,24.623,24.623,169858.0
2015-06-11 12:30:00,25.19,25.25,25.18,25.24,363841.0,24.623,24.6817,24.6133,24.6719,363841.0
2015-06-11 12:35:00,25.24,25.24,25.21,25.22,150145.0,24.6719,24.6719,24.6426,24.6524,150145.0
2015-06-11 12:40:00,25.22,25.22,25.18,25.18,155219.0,24.6524,24.6524,24.6133,24.6133,155219.0
2015-06-11 12:45:00,25.19,25.19,25.14,25.16,187264.0,24.623,24.623,24.5742,24.5937,187264.0
2015-06-11 12:50:00,25.17,25.18,25.16,25.18,54638.0,24.6035,24.6133,24.5937,24.6133,54638.0
2015-06-11 12:55:00,25.18,25.19,25.17,25.19,136972.0,24.6133,24.623,24.6035,24.623,136972.0
2015-06-11 13:00:00,25.19,25.22,25.18,25.21,126459.0,24.623,24.6524,24.6133,24.6426,126459.0
2015-06-11 13:05:00,25.2,25.24,25.18,25.19,177213.0,24.6328,24.6719,24.6133,24.623,177213.0
2015-06-11 13:10:00,25.18,25.21,25.18,25.19,57213.0,24.6133,24.6426,24.6133,24.623,57213.0
2015-06-11 13:15:00,25.19,25.21,25.18,25.19,128428.0,24.623,24.6426,24.6133,24.623,128428.0
2015-06-11 13:20:00,25.2,25.21,25.18,25.19,163330.0,24.6328,24.6426,24.6133,24.623,163330.0
2015-06-11 13:25:00,25.2,25.2,25.15,25.15,230572.0,24.6328,24.6328,24.5839,24.5839,230572.0
2015-06-11 13:30:00,25.15,25.21,25.15,25.19,259944.0,24.5839,24.6426,24.5839,24.623,259944.0
2015-06-11 13:35:00,25.19,25.19,25.15,25.16,62338.0,24.623,24.623,24.5839,24.5937,62338.0
2015-06-11 13:40:00,25.16,25.2,25.16,25.16,66535.0,24.5937,24.6328,24.5937,24.5937,66535.0
2015-06-11 13:45:00,25.17,25.23,25.16,25.16,349002.0,24.6035,24.6621,24.5937,24.5937,349002.0
2015-06-11 13:50:00,25.16,25.18,25.16,25.18,69773.0,24.5937,24.6133,24.5937,24.6133,69773.0
2015-06-11 13:55:00,25.18,25.2,25.17,25.17,193034.0,24.6133,24.6328,24.6035,24.6035,193034.0
2015-06-11 14:00:00,25.17,25.18,25.13,25.13,163917.0,24.6035,24.6133,24.5644,24.5644,163917.0
2015-06-11 14:05:00,25.13,25.16,25.11,25.13,147118.0,24.5644,24.5937,24.5448,24.5644,147118.0
2015-06-11 14:10:00,25.13,25.14,25.09,25.09,223278.0,24.5644,24.5742,24.5253,24.5253,223278.0
2015-06-11 14:15:00,25.08,25.12,25.06,25.1,365198.0,24.5155,24.5546,24.496,24.5351,365198.0
2015-06-11 14:20:00,25.09,25.11,25.04,25.04,281380.0,24.5253,24.5448,24.4764,24.4764,281380.0
2015-06-11 14:25:00,25.04,25.05,24.97,24.98,631359.0,24.4764,24.4862,24.408,24.4178,631359.0
2015-06-11 14:30:00,24.98,25.03,24.98,25.01,287709.0,24.4178,24.4666,24.4178,24.4471,287709.0
2015-06-11 14:35:00,25.01,25.04,24.99,25.02,314635.0,24.4471,24.4764,24.4275,24.4569,314635.0
2015-06-11 14:40:00,25.02,25.04,25.01,25.03,161246.0,24.4569,24.4764,24.4471,24.4666,161246.0
2015-06-11 14:45:00,25.03,25.04,25.01,25.01,229656.0,24.4666,24.4764,24.4471,24.4471,229656.0
2015-06-11 14:50:00,25.02,25.06,25.01,25.04,166248.0,24.4569,24.496,24.4471,24.4764,166248.0
2015-06-11 14:55:00,25.03,25.05,25.02,25.04,283614.0,24.4666,24.4862,24.4569,24.4764,283614.0
2015-06-11 15:00:00,25.05,25.08,25.04,25.08,170932.0,24.4862,24.5155,24.4764,24.5155,170932.0
2015-06-11 15:05:00,25.07,25.12,25.07,25.11,173103.0,24.5057,24.5546,24.5057,24.5448,173103.0
2015-06-11 15:10:00,25.1,25.18,25.1,25.15,379617.0,24.5351,24.6133,24.5351,24.5839,379617.0
2015-06-11 15:15:00,25.16,25.16,25.09,25.09,324501.0,24.5937,24.5937,24.5253,24.5253,324501.0
2015-06-11 15:20:00,25.09,25.13,25.09,25.1,284858.0,24.5253,24.5644,24.5253,24.5351,284858.0
2015-06-11 15:25:00,25.09,25.11,25.07,25.1,236718.0,24.5253,24.5448,24.5057,24.5351,236718.0
2015-06-11 15:30:00,25.09,25.11,25.06,25.07,333818.0,24.5253,24.5448,24.496,24.5057,333818.0
2015-06-11 15:35:00,25.07,25.08,25.05,25.06,353658.0,24.5057,24.5155,24.4862,24.496,353658.0
2015-06-11 15:40:00,25.07,25.09,25.05,25.06,434728.0,24.5057,24.5253,24.4862,24.496,434728.0
2015-06-11 15:45:00,25.06,25.08,25.04,25.07,400279.0,24.496,24.5155,24.4764,24.5057,400279.0
2015-06-11 15:50:00,25.07,25.07,25.02,25.03,476276.0,24.5057,24.5057,24.4569,24.4666,476276.0
2015-06-11 15:55:00,25.02,25.05,25.01,25.03,1331309.0,24.4569,24.4862,24.4471,24.4666,1331309.0
2015-06-12 09:30:00,24.89,25.24,24.71,25.21,1315707.0,24.3298,24.6719,24.1538,24.6426,1315707.0
2015-06-12 09:35:00,25.22,25.25,25.05,25.2,1134526.0,24.6524,24.6817,24.4862,24.6328,1134526.0
2015-06-12 09:40:00,25.2,25.21,24.98,25.0,974904.0,24.6328,24.6426,24.4178,24.4373,974904.0
2015-06-12 09:45:00,25.0,25.18,24.96,25.16,544703.0,24.4373,24.6133,24.3982,24.5937,544703.0
2015-06-12 09:50:00,25.16,25.33,25.11,25.26,749546.0,24.5937,24.7599,24.5448,24.6915,749546.0
2015-06-12 09:55:00,25.26,25.3,25.2,25.24,667699.0,24.6915,24.7306,24.6328,24.6719,667699.0
2015-06-12 10:00:00,25.25,25.38,25.2,25.3,753367.0,24.6817,24.8088,24.6328,24.7306,753367.0
2015-06-12 10:05:00,25.3,25.32,25.2,25.22,386280.0,24.7306,24.7501,24.6328,24.6524,386280.0
2015-06-12 10:10:00,25.22,25.25,25.12,25.12,347594.0,24.6524,24.6817,24.5546,24.5546,347594.0
2015-06-12 10:15:00,25.13,25.19,25.11,25.16,202517.0,24.5644,24.623,24.5448,24.5937,202517.0
2015-06-12 10:20:00,25.15,25.25,25.1,25.24,330630.0,24.5839,24.6817,24.5351,24.6719,330630.0
2015-06-12 10:25:00,25.23,25.23,25.16,25.18,250684.0,24.6621,24.6621,24.5937,24.6133,250684.0
2015-06-12 10:30:00,25.18,25.27,25.16,25.23,174175.0,24.6133,24.7012,24.5937,24.6621,174175.0
2015-06-12 10:35:00,25.22,25.22,25.13,25.15,262738.0,24.6524,24.6524,24.5644,24.5839,262738.0
2015-06-12 10:40:00,25.15,25.15,25.07,25.15,324590.0,24.5839,24.5839,24.5057,24.5839,324590.0
2015-06-12 10:45:00,25.14,25.21,25.13,25.13,247886.0,24.5742,24.6426,24.5644,24.5644,247886.0
2015-06-12 10:50:00,25.14,25.15,25.12,25.13,111222.0,24.5742,24.5839,24.5546,24.5644,111222.0
2015-06-12 10:55:00,25.12,25.13,25.04,25.08,198607.0,24.5546,24.5644,24.4764,24.5155,198607.0
2015-06-12 11:00:00,25.08,25.13,25.04,25.13,257304.0,24.5155,24.5644,24.4764,24.5644,257304.0
2015-06-12 11:05:00,25.13,25.2,25.11,25.19,155760.0,24.5644,24.6328,24.5448,24.623,155760.0
2015-06-12 11:10:00,25.2,25.23,25.19,25.22,379934.0,24.6328,24.6621,24.623,24.6524,379934.0
2015-06-12 11:15:00,25.22,25.24,25.19,25.22,154348.0,24.6524,24.6719,24.623,24.6524,154348.0
2015-06-12 11:20:00,25.22,25.23,25.17,25.19,91435.0,24.6524,24.6621,24.6035,24.623,91435.0
2015-06-12 11:25:00,25.19,25.23,25.18,25.19,129337.0,24.623,24.6621,24.6133,24.623,129337.0
2015-06-12 11:30:00,25.19,25.23,25.18,25.22,212484.0,24.623,24.6621,24.6133,24.6524,212484.0
2015-06-12 11:35:00,25.21,25.22,25.16,25.19,93382.0,24.6426,24.6524,24.5937,24.623,93382.0
2015-06-12 11:40:00,25.19,25.22,25.15,25.16,234576.0,24.623,24.6524,24.5839,24.5937,234576.0
2015-06-12 11:45:00,25.15,25.16,25.11,25.12,356427.0,24.5839,24.5937,24.5448,24.5546,356427.0
2015-06-12 11:50:00,25.12,25.16,25.1,25.16,142627.0,24.5546,24.5937,24.5351,24.5937,142627.0
2015-06-12 11:55:00,25.16,25.17,25.12,25.15,52583.0,24.5937,24.6035,24.5546,24.5839,52583.0
2015-06-12 12:00:00,25.15,25.18,25.15,25.17,62703.0,24.5839,24.6133,24.5839,24.6035,62703.0
2015-06-12 12:05:00,25.17,25.2,25.14,25.14,107376.0,24.6035,24.6328,24.5742,24.5742,107376.0
2015-06-12 12:10:00,25.14,25.15,25.08,25.08,181354.0,24.5742,24.5839,24.5155,24.5155,181354.0
2015-06-12 12:15:00,25.09,25.11,25.07,25.1,139670.0,24.5253,24.5448,24.5057,24.5351,139670.0
2015-06-12 12:20:00,25.1,25.12,25.09,25.12,56507.0,24.5351,24.5546,24.5253,24.5546,56507.0
2015-06-12 12:25:00,25.11,25.17,25.11,25.15,151815.0,24.5448,24.6035,24.5448,24.5839,151815.0
2015-06-12 12:30:00,25.15,25.16,25.12,25.14,78910.0,24.5839,24.5937,24.5546,24.5742,78910.0
2015-06-12 12:35:00,25.15,25.15,25.1,25.14,100731.0,24.5839,24.5839,24.5351,24.5742,100731.0
2015-06-12 12:40:00,25.14,25.15,25.11,25.13,70705.0,24.5742,24.5839,24.5448,24.5644,70705.0
2015-06-12 12:45:00,25.13,25.14,25.1,25.11,71543.0,24.5644,24.5742,24.5351,24.5448,71543.0
2015-06-12 12:50:00,25.12,25.16,25.11,25.14,130753.0,24.5546,24.5937,24.5448,24.5742,130753.0
2015-06-12 12:55:00,25.14,25.18,25.13,25.14,57743.0,24.5742,24.6133,24.5644,24.5742,57743.0
2015-06-12 13:00:00,25.15,25.16,25.13,25.14,71660.0,24.5839,24.5937,24.5644,24.5742,71660.0
2015-06-12 13:05:00,25.14,25.14,25.12,25.13,74685.0,24.5742,24.5742,24.5546,24.5644,74685.0
2015-06-12 13:10:00,25.13,25.2,25.13,25.19,68507.0,24.5644,24.6328,24.5644,24.623,68507.0
2015-06-12 13:15:00,25.19,25.2,25.17,25.18,75692.0,24.623,24.6328,24.6035,24.6133,75692.0
2015-06-12 13:20:00,25.18,25.18,25.17,25.17,49262.0,24.6133,24.6133,24.6035,24.6035,49262.0
2015-06-12 13:25:00,25.17,25.19,25.17,25.19,69399.0,24.6035,24.623,24.6035,24.623,69399.0
2015-06-12 13:30:00,25.18,25.23,25.18,25.22,317068.0,24.6133,24.6621,24.6133,24.6524,317068.0
2015-06-12 13:35:00,25.22,25.23,25.2,25.2,134196.0,24.6524,24.6621,24.6328,24.6328,134196.0
2015-06-12 13:40:00,25.21,25.21,25.17,25.18,97781.0,24.6426,24.6426,24.6035,24.6133,97781.0
2015-06-12 13:45:00,25.17,25.18,25.14,25.16,232170.0,24.6035,24.6133,24.5742,24.5937,232170.0
2015-06-12 13:50:00,25.16,25.21,25.15,25.2,90893.0,24.5937,24.6426,24.5839,24.6328,90893.0
2015-06-12 13:55:00,25.2,25.21,25.17,25.19,84492.0,24.6328,24.6426,24.6035,24.623,84492.0
2015-06-12 14:00:00,25.19,25.21,25.17,25.18,77154.0,24.623,24.6426,24.6035,24.6133,77154.0
2015-06-12 14:05:00,25.17,25.2,25.15,25.18,75121.0,24.6035,24.6328,24.5839,24.6133,75121.0
2015-06-12 14:10:00,25.18,25.2,25.16,25.2,38902.0,24.6133,24.6328,24.5937,24.6328,38902.0
2015-06-12 14:15:00,25.2,25.2,25.16,25.18,69251.0,24.6328,24.6328,24.5937,24.6133,69251.0
2015-06-12 14:20:00,25.19,25.19,25.17,25.18,53045.0,24.623,24.623,24.6035,24.6133,53045.0
2015-06-12 14:25:00,25.18,25.19,25.17,25.19,39370.0,24.6133,24.623,24.6035,24.623,39370.0
2015-06-12 14:30:00,25.19,25.19,25.12,25.13,203960.0,24.623,24.623,24.5546,24.5644,203960.0
2015-06-12 14:35:00,25.14,25.14,25.09,25.1,230614.0,24.5742,24.5742,24.5253,24.5351,230614.0
2015-06-12 14:40:00,25.11,25.15,25.1,25.15,92867.0,24.5448,24.5839,24.5351,24.5839,92867.0
2015-06-12 14:45:00,25.15,25.18,25.14,25.16,266468.0,24.5839,24.6133,24.5742,24.5937,266468.0
2015-06-12 14:50:00,25.16,25.17,25.14,25.15,277628.0,24.5937,24.6035,24.5742,24.5839,277628.0
2015-06-12 14:55:00,25.15,25.17,25.11,25.12,372932.0,24.5839,24.6035,24.5448,24.5546,372932.0
2015-06-12 15:00:00,25.12,25.15,25.09,25.14,279266.0,24.5546,24.5839,24.5253,24.5742,279266.0
2015-06-12 15:05:00,25.14,25.16,25.11,25.16,151085.0,24.5742,24.5937,24.5448,24.5937,151085.0
2015-06-12 15:10:00,25.16,25.18,25.14,25.15,123855.0,24.5937,24.6133,24.5742,24.5839,123855.0
2015-06-12 15:15:00,25.16,25.18,25.14,25.16,122033.0,24.5937,24.6133,24.5742,24.5937,122033.0
2015-06-12 15:20:00,25.16,25.19,25.16,25.19,96132.0,24.5937,24.623,24.5937,24.623,96132.0
2015-06-12 15:25:00,25.19,25.19,25.15,25.17,139593.0,24.623,24.623,24.5839,24.6035,139593.0
2015-06-12 15:30:00,25.18,25.2,25.16,25.18,273282.0,24.6133,24.6328,24.5937,24.6133,273282.0
2015-06-12 15:35:00,25.18,25.18,25.14,25.16,239764.0,24.6133,24.6133,24.5742,24.5937,239764.0
2015-06-12 15:40:00,25.16,25.17,25.13,25.16,193458.0,24.5937,24.6035,24.5644,24.5937,193458.0
2015-06-12 15:45:00,25.16,25.17,25.14,25.15,287694.0,24.5937,24.6035,24.5742,24.5839,287694.0
2015-06-12 15:50:00,25.15,25.16,25.13,25.15,415761.0,24.5839,24.5937,24.5644,24.5839,415761.0
2015-06-12 15:55:00,25.15,25.18,25.13,25.13,1153573.0,24.5839,24.6133,24.5644,24.5644,1153573.0
2015-06-15 09:30:00,24.22,24.24,23.75,23.86,4298954.0,23.6749,23.6944,23.2154,23.323,4298954.0
2015-06-15 09:35:00,23.86,24.09,23.84,24.02,2034700.0,23.323,23.5478,23.3034,23.4794,2034700.0
2015-06-15 09:40:00,24.02,24.12,23.94,23.95,1288190.0,23.4794,23.5771,23.4012,23.4109,1288190.0
2015-06-15 09:45:00,23.95,24.01,23.77,23.8,1414739.0,23.4109,23.4696,23.235,23.2643,1414739.0
2015-06-15 09:50:00,23.8,23.92,23.7,23.89,1165318.0,23.2643,23.3816,23.1666,23.3523,1165318.0
2015-06-15 09:55:00,23.89,23.93,23.82,23.92,1092219.0,23.3523,23.3914,23.2839,23.3816,1092219.0
2015-06-15 10:00:00,23.92,24.06,23.89,24.02,1025043.0,23.3816,23.5185,23.3523,23.4794,1025043.0
2015-06-15 10:05:00,24.02,24.04,23.96,24.0,813947.0,23.4794,23.4989,23.4207,23.4598,813947.0
2015-06-15 10:10:00,23.99,24.04,23.96,24.01,476724.0,23.45,23.4989,23.4207,23.4696,476724.0
2015-06-15 10:15:00,24.0,24.04,23.98,24.02,662341.0,23.4598,23.4989,23.4403,23.4794,662341.0
2015-06-15 10:20:00,24.02,24.02,23.92,23.94,506371.0,23.4794,23.4794,23.3816,23.4012,506371.0
2015-06-15 10:25:00,23.94,24.0,23.93,24.0,358709.0,23.4012,23.4598,23.3914,23.4598,358709.0
2015-06-15 10:30:00,23.99,24.03,23.98,24.01,838739.0,23.45,23.4891,23.4403,23.4696,838739.0
2015-06-15 10:35:00,24.0,24.04,24.0,24.04,419184.0,23.4598,23.4989,23.4598,23.4989,419184.0
2015-06-15 10:40:00,24.04,24.05,24.0,24.03,639192.0,23.4989,23.5087,23.4598,23.4891,639192.0
2015-06-15 10:45:00,24.03,24.04,23.99,24.0,482167.0,23.4891,23.4989,23.45,23.4598,482167.0
2015-06-15 10:50:00,24.01,24.02,23.98,24.0,568171.0,23.4696,23.4794,23.4403,23.4598,568171.0
2015-06-15 10:55:00,24.0,24.15,23.99,24.1,606719.0,23.4598,23.6064,23.45,23.5576,606719.0
2015-06-15 11:00:00,24.1,24.15,24.02,24.04,479725.0,23.5576,23.6064,23.4794,23.4989,479725.0
2015-06-15 11:05:00,24.05,24.12,24.04,24.08,390342.0,23.5087,23.5771,23.4989,23.538,390342.0
2015-06-15 11:10:00,24.08,24.11,24.03,24.04,427801.0,23.538,23.5673,23.4891,23.4989,427801.0
2015-06-15 11:15:00,24.05,24.05,24.02,24.03,347854.0,23.5087,23.5087,23.4794,23.4891,347854.0
2015-06-15 11:20:00,24.03,24.04,23.99,24.03,450106.0,23.4891,23.4989,23.45,23.4891,450106.0
2015-06-15 11:25:00,24.01,24.03,23.99,24.0,310491.0,23.4696,23.4891,23.45,23.4598,310491.0
2015-06-15 11:30:00,24.01,24.05,24.0,24.0,223798.0,23.4696,23.5087,23.4598,23.4598,223798.0
2015-06-15 11:35:00,24.0,24.03,24.0,24.01,224452.0,23.4598,23.4891,23.4598,23.4696,224452.0
2015-06-15 11:40:00,24.01,24.05,24.01,24.05,266619.0,23.4696,23.5087,23.4696,23.5087,266619.0
2015-06-15 11:45:00,24.05,24.15,24.04,24.13,673865.0,23.5087,23.6064,23.4989,23.5869,673865.0
2015-06-15 11:50:00,24.14,24.2,24.1,24.11,510929.0,23.5967,23.6553,23.5576,23.5673,510929.0
2015-06-15 11:55:00,24.1,24.15,24.1,24.12,265908.0,23.5576,23.6064,23.5576,23.5771,265908.0
2015-06-15 12:00:00,24.12,24.17,24.11,24.12,306619.0,23.5771,23.626,23.5673,23.5771,306619.0
2015-06-15 12:05:00,24.12,24.13,24.02,24.04,329403.0,23.5771,23.5869,23.4794,23.4989,329403.0
2015-06-15 12:10:00,24.04,24.1,24.01,24.1,346693.0,23.4989,23.5576,23.4696,23.5576,346693.0
2015-06-15 12:15:00,24.1,24.13,24.08,24.13,279629.0,23.5576,23.5869,23.538,23.5869,279629.0
2015-06-15 12:20:00,24.13,24.17,24.12,24.15,393660.0,23.5869,23.626,23.5771,23.6064,393660.0
2015-06-15 12:25:00,24.15,24.17,24.09,24.13,326898.0,23.6064,23.626,23.5478,23.5869,326898.0
2015-06-15 12:30:00,24.13,24.14,24.09,24.12,258827.0,23.5869,23.5967,23.5478,23.5771,258827.0
2015-06-15 12:35:00,24.11,24.12,24.06,24.07,240926.0,23.5673,23.5771,23.5185,23.5282,240926.0
2015-06-15 12:40:00,24.06,24.1,24.05,24.09,289755.0,23.5185,23.5576,23.5087,23.5478,289755.0
2015-06-15 12:45:00,24.08,24.12,24.08,24.12,221508.0,23.538,23.5771,23.538,23.5771,221508.0
2015-06-15 12:50:00,24.11,24.14,24.07,24.08,204387.0,23.5673,23.5967,23.5282,23.538,204387.0
2015-06-15 12:55:00,24.07,24.08,24.05,24.05,150926.0,23.5282,23.538,23.5087,23.5087,150926.0
2015-06-15 13:00:00,24.05,24.1,24.04,24.08,243635.0,23.5087,23.5576,23.4989,23.538,243635.0
2015-06-15 13:05:00,24.08,24.08,24.05,24.05,136424.0,23.538,23.538,23.5087,23.5087,136424.0
2015-06-15 13:10:00,24.05,24.09,24.03,24.08,389142.0,23.5087,23.5478,23.4891,23.538,389142.0
2015-06-15 13:15:00,24.07,24.1,24.07,24.1,159345.0,23.5282,23.5576,23.5282,23.5576,159345.0
2015-06-15 13:20:00,24.1,24.1,24.04,24.05,161663.0,23.5576,23.5576,23.4989,23.5087,161663.0
2015-06-15 13:25:00,24.04,24.05,24.01,24.02,211984.0,23.4989,23.5087,23.4696,23.4794,211984.0
2015-06-15 13:30:00,24.02,24.04,24.01,24.03,301426.0,23.4794,23.4989,23.4696,23.4891,301426.0
2015-06-15 13:35:00,24.04,24.05,24.03,24.04,136746.0,23.4989,23.5087,23.4891,23.4989,136746.0
2015-06-15 13:40:00,24.03,24.04,23.98,24.0,528462.0,23.4891,23.4989,23.4403,23.4598,528462.0
2015-06-15 13:45:00,24.01,24.01,23.96,23.98,251849.0,23.4696,23.4696,23.4207,23.4403,251849.0
2015-06-15 13:50:00,23.99,24.07,23.98,24.0,508177.0,23.45,23.5282,23.4403,23.4598,508177.0
2015-06-15 13:55:00,24.0,24.0,23.96,23.98,289820.0,23.4598,23.4598,23.4207,23.4403,289820.0
2015-06-15 14:00:00,23.98,24.0,23.97,24.0,203435.0,23.4403,23.4598,23.4305,23.4598,203435.0
2015-06-15 14:05:00,23.99,24.05,23.98,24.05,305537.0,23.45,23.5087,23.4403,23.5087,305537.0
2015-06-15 14:10:00,24.05,24.08,24.04,24.07,271157.0,23.5087,23.538,23.4989,23.5282,271157.0
2015-06-15 14:15:00,24.07,24.12,24.06,24.12,572204.0,23.5282,23.5771,23.5185,23.5771,572204.0
2015-06-15 14:20:00,24.11,24.12,24.06,24.08,203470.0,23.5673,23.5771,23.5185,23.538,203470.0
2015-06-15 14:25:00,24.07,24.1,24.07,24.07,109715.0,23.5282,23.5576,23.5282,23.5282,109715.0
2015-06-15 14:30:00,24.08,24.09,24.07,24.08,222084.0,23.538,23.5478,23.5282,23.538,222084.0
2015-06-15 14:35:00,24.08,24.08,24.01,24.03,303443.0,23.538,23.538,23.4696,23.4891,303443.0
2015-06-15 14:40:00,24.03,24.1,24.02,24.09,187210.0,23.4891,23.5576,23.4794,23.5478,187210.0
2015-06-15 14:45:00,24.09,24.11,24.08,24.1,140743.0,23.5478,23.5673,23.538,23.5576,140743.0
2015-06-15 14:50:00,24.1,24.11,24.07,24.1,419483.0,23.5576,23.5673,23.5282,23.5576,419483.0
2015-06-15 14:55:00,24.1,24.1,24.06,24.07,341074.0,23.5576,23.5576,23.5185,23.5282,341074.0
2015-06-15 15:00:00,24.06,24.1,24.06,24.1,206321.0,23.5185,23.5576,23.5185,23.5576,206321.0
2015-06-15 15:05:00,24.1,24.12,24.08,24.11,311450.0,23.5576,23.5771,23.538,23.5673,311450.0
2015-06-15 15:10:00,24.1,24.11,24.08,24.1,293978.0,23.5576,23.5673,23.538,23.5576,293978.0
2015-06-15 15:15:00,24.1,24.1,24.05,24.07,278392.0,23.5576,23.5576,23.5087,23.5282,278392.0
2015-06-15 15:20:00,24.07,24.12,24.06,24.08,510026.0,23.5282,23.5771,23.5185,23.538,510026.0
2015-06-15 15:25:00,24.09,24.15,24.08,24.12,398457.0,23.5478,23.6064,23.538,23.5771,398457.0
2015-06-15 15:30:00,24.12,24.15,24.11,24.12,403105.0,23.5771,23.6064,23.5673,23.5771,403105.0
2015-06-15 15:35:00,24.11,24.17,24.11,24.16,413862.0,23.5673,23.626,23.5673,23.6162,413862.0
2015-06-15 15:40:00,24.16,24.23,24.15,24.22,696817.0,23.6162,23.6846,23.6064,23.6749,696817.0
2015-06-15 15:45:00,24.21,24.22,24.21,24.21,394027.0,23.6651,23.6749,23.6651,23.6651,394027.0
2015-06-15 15:50:00,24.22,24.25,24.21,24.23,1238014.0,23.6749,23.7042,23.6651,23.6846,1238014.0
2015-06-15 15:55:00,24.24,24.25,24.21,24.23,1535029.0,23.6944,23.7042,23.6651,23.6846,1535029.0
2015-06-16 09:30:00,24.05,24.15,23.88,24.05,1076234.0,23.5087,23.6064,23.3425,23.5087,1076234.0
2015-06-16 09:35:00,24.05,24.08,23.91,24.01,1001678.0,23.5087,23.538,23.3718,23.4696,1001678.0
2015-06-16 09:40:00,24.01,24.06,23.98,24.04,355690.0,23.4696,23.5185,23.4403,23.4989,355690.0
2015-06-16 09:45:00,24.05,24.06,24.0,24.01,312571.0,23.5087,23.5185,23.4598,23.4696,312571.0
2015-06-16 09:50:00,24.01,24.04,23.97,24.0,324942.0,23.4696,23.4989,23.4305,23.4598,324942.0
2015-06-16 09:55:00,24.0,24.04,23.94,23.96,361339.0,23.4598,23.4989,23.4012,23.4207,361339.0
2015-06-16 10:00:00,23.96,24.02,23.94,24.0,387839.0,23.4207,23.4794,23.4012,23.4598,387839.0
2015-06-16 10:05:00,24.0,24.03,23.99,24.0,296855.0,23.4598,23.4891,23.45,23.4598,296855.0
2015-06-16 10:10:00,24.01,24.01,23.95,23.96,215567.0,23.4696,23.4696,23.4109,23.4207,215567.0
2015-06-16 10:15:00,23.96,24.05,23.95,24.05,349177.0,23.4207,23.5087,23.4109,23.5087,349177.0
2015-06-16 10:20:00,24.05,24.05,24.01,24.02,185757.0,23.5087,23.5087,23.4696,23.4794,185757.0
2015-06-16 10:25:00,24.03,24.04,24.0,24.0,265818.0,23.4891,23.4989,23.4598,23.4598,265818.0
2015-06-16 10:30:00,24.01,24.05,23.98,23.99,289543.0,23.4696,23.5087,23.4403,23.45,289543.0
2015-06-16 10:35:00,23.98,24.01,23.97,24.0,217268.0,23.4403,23.4696,23.4305,23.4598,217268.0
2015-06-16 10:40:00,24.0,24.04,23.98,24.02,236371.0,23.4598,23.4989,23.4403,23.4794,236371.0
2015-06-16 10:45:00,24.03,24.04,23.99,24.03,209467.0,23.4891,23.4989,23.45,23.4891,209467.0
2015-06-16 10:50:00,24.03,24.05,24.01,24.04,180014.0,23.4891,23.5087,23.4696,23.4989,180014.0
2015-06-16 10:55:00,24.04,24.05,24.01,24.03,197170.0,23.4989,23.5087,23.4696,23.4891,197170.0
2015-06-16 11:00:00,24.03,24.05,24.0,24.05,234463.0,23.4891,23.5087,23.4598,23.5087,234463.0
2015-06-16 11:05:00,24.05,24.06,24.01,24.01,221922.0,23.5087,23.5185,23.4696,23.4696,221922.0
2015-06-16 11:10:00,24.02,24.06,24.01,24.05,314033.0,23.4794,23.5185,23.4696,23.5087,314033.0
2015-06-16 11:15:00,24.05,24.06,24.03,24.04,197799.0,23.5087,23.5185,23.4891,23.4989,197799.0
2015-06-16 11:20:00,24.05,24.1,24.03,24.05,324870.0,23.5087,23.5576,23.4891,23.5087,324870.0
2015-06-16 11:25:00,24.05,24.09,24.04,24.09,161268.0,23.5087,23.5478,23.4989,23.5478,161268.0
2015-06-16 11:30:00,24.09,24.09,24.07,24.09,99818.0,23.5478,23.5478,23.5282,23.5478,99818.0
2015-06-16 11:35:00,24.09,24.09,24.06,24.08,127026.0,23.5478,23.5478,23.5185,23.538,127026.0
2015-06-16 11:40:00,24.08,24.09,24.07,24.09,139895.0,23.538,23.5478,23.5282,23.5478,139895.0
2015-06-16 11:45:00,24.09,24.09,24.06,24.07,142697.0,23.5478,23.5478,23.5185,23.5282,142697.0
2015-06-16 11:50:00,24.07,24.07,24.04,24.04,97478.0,23.5282,23.5282,23.4989,23.4989,97478.0
2015-06-16 11:55:00,24.04,24.05,24.01,24.03,143850.0,23.4989,23.5087,23.4696,23.4891,143850.0
2015-06-16 12:00:00,24.03,24.05,24.01,24.05,70888.0,23.4891,23.5087,23.4696,23.5087,70888.0
2015-06-16 12:05:00,24.05,24.05,24.0,24.01,150137.0,23.5087,23.5087,23.4598,23.4696,150137.0
2015-06-16 12:10:00,24.02,24.04,24.01,24.03,92375.0,23.4794,23.4989,23.4696,23.4891,92375.0
2015-06-16 12:15:00,24.03,24.07,24.01,24.07,119044.0,23.4891,23.5282,23.4696,23.5282,119044.0
2015-06-16 12:20:00,24.07,24.07,24.05,24.05,52927.0,23.5282,23.5282,23.5087,23.5087,52927.0
2015-06-16 12:25:00,24.05,24.06,24.04,24.05,41256.0,23.5087,23.5185,23.4989,23.5087,41256.0
2015-06-16 12:30:00,24.06,24.08,24.05,24.07,148660.0,23.5185,23.538,23.5087,23.5282,148660.0
2015-06-16 12:35:00,24.07,24.09,24.06,24.09,167945.0,23.5282,23.5478,23.5185,23.5478,167945.0
2015-06-16 12:40:00,24.09,24.13,24.08,24.13,298451.0,23.5478,23.5869,23.538,23.5869,298451.0
2015-06-16 12:45:00,24.13,24.19,24.13,24.16,405560.0,23.5869,23.6455,23.5869,23.6162,405560.0
2015-06-16 12:50:00,24.17,24.18,24.15,24.16,116434.0,23.626,23.6358,23.6064,23.6162,116434.0
2015-06-16 12:55:00,24.16,24.17,24.15,24.16,83105.0,23.6162,23.626,23.6064,23.6162,83105.0
2015-06-16 13:00:00,24.17,24.17,24.12,24.13,121461.0,23.626,23.626,23.5771,23.5869,121461.0
2015-06-16 13:05:00,24.13,24.19,24.12,24.19,122634.0,23.5869,23.6455,23.5771,23.6455,122634.0
2015-06-16 13:10:00,24.19,24.19,24.17,24.18,131126.0,23.6455,23.6455,23.626,23.6358,131126.0
2015-06-16 13:15:00,24.18,24.21,24.17,24.19,167272.0,23.6358,23.6651,23.626,23.6455,167272.0
2015-06-16 13:20:00,24.19,24.22,24.18,24.22,275331.0,23.6455,23.6749,23.6358,23.6749,275331.0
2015-06-16 13:25:00,24.22,24.25,24.21,24.23,171398.0,23.6749,23.7042,23.6651,23.6846,171398.0
2015-06-16 13:30:00,24.23,24.25,24.22,24.23,136129.0,23.6846,23.7042,23.6749,23.6846,136129.0
2015-06-16 13:35:00,24.23,24.24,24.2,24.2,84975.0,23.6846,23.6944,23.6553,23.6553,84975.0
2015-06-16 13:40:00,24.21,24.22,24.18,24.18,94069.0,23.6651,23.6749,23.6358,23.6358,94069.0
2015-06-16 13:45:00,24.19,24.2,24.17,24.18,199033.0,23.6455,23.6553,23.626,23.6358,199033.0
2015-06-16 13:50:00,24.17,24.21,24.17,24.2,66191.0,23.626,23.6651,23.626,23.6553,66191.0
2015-06-16 13:55:00,24.2,24.22,24.19,24.22,65503.0,23.6553,23.6749,23.6455,23.6749,65503.0
2015-06-16 14:00:00,24.22,24.22,24.19,24.22,74638.0,23.6749,23.6749,23.6455,23.6749,74638.0
2015-06-16 14:05:00,24.22,24.24,24.22,24.24,113884.0,23.6749,23.6944,23.6749,23.6944,113884.0
2015-06-16 14:10:00,24.24,24.25,24.22,24.23,171639.0,23.6944,23.7042,23.6749,23.6846,171639.0
2015-06-16 14:15:00,24.23,24.25,24.22,24.24,110853.0,23.6846,23.7042,23.6749,23.6944,110853.0
2015-06-16 14:20:00,24.24,24.26,24.22,24.22,132086.0,23.6944,23.714,23.6749,23.6749,132086.0
2015-06-16 14:25:00,24.22,24.28,24.22,24.28,149130.0,23.6749,23.7335,23.6749,23.7335,149130.0
2015-06-16 14:30:00,24.28,24.28,24.25,24.26,94877.0,23.7335,23.7335,23.7042,23.714,94877.0
2015-06-16 14:35:00,24.26,24.28,24.24,24.27,106339.0,23.714,23.7335,23.6944,23.7237,106339.0
2015-06-16 14:40:00,24.27,24.28,24.25,24.27,120617.0,23.7237,23.7335,23.7042,23.7237,120617.0
2015-06-16 14:45:00,24.27,24.28,24.24,24.28,81005.0,23.7237,23.7335,23.6944,23.7335,81005.0
2015-06-16 14:50:00,24.28,24.29,24.26,24.29,128460.0,23.7335,23.7433,23.714,23.7433,128460.0
2015-06-16 14:55:00,24.29,24.3,24.27,24.27,157583.0,23.7433,23.7531,23.7237,23.7237,157583.0
2015-06-16 15:00:00,24.28,24.29,24.25,24.28,195033.0,23.7335,23.7433,23.7042,23.7335,195033.0
2015-06-16 15:05:00,24.28,24.29,24.26,24.26,150312.0,23.7335,23.7433,23.714,23.714,150312.0
2015-06-16 15:10:00,24.26,24.29,24.24,24.24,149867.0,23.714,23.7433,23.6944,23.6944,149867.0
2015-06-16 15:15:00,24.25,24.28,24.24,24.25,130588.0,23.7042,23.7335,23.6944,23.7042,130588.0
2015-06-16 15:20:00,24.26,24.27,24.24,24.24,107992.0,23.714,23.7237,23.6944,23.6944,107992.0
2015-06-16 15:25:00,24.25,24.31,24.24,24.3,361196.0,23.7042,23.7628,23.6944,23.7531,361196.0
2015-06-16 15:30:00,24.3,24.32,24.29,24.3,512132.0,23.7531,23.7726,23.7433,23.7531,512132.0
2015-06-16 15:35:00,24.3,24.32,24.3,24.3,136073.0,23.7531,23.7726,23.7531,23.7531,136073.0
2015-06-16 15:40:00,24.3,24.31,24.23,24.23,284106.0,23.7531,23.7628,23.6846,23.6846,284106.0
2015-06-16 15:45:00,24.23,24.26,24.23,24.24,300451.0,23.6846,23.714,23.6846,23.6944,300451.0
2015-06-16 15:50:00,24.24,24.25,24.21,24.21,380869.0,23.6944,23.7042,23.6651,23.6651,380869.0
2015-06-16 15:55:00,24.22,24.25,24.2,24.25,855982.0,23.6749,23.7042,23.6553,23.7042,855982.0
2015-06-17 09:30:00,24.3,24.47,24.23,24.39,653715.0,23.7531,23.9192,23.6846,23.841,653715.0
2015-06-17 09:35:00,24.39,24.48,24.38,24.39,339197.0,23.841,23.929,23.8313,23.841,339197.0
2015-06-17 09:40:00,24.39,24.44,24.38,24.42,264589.0,23.841,23.8899,23.8313,23.8704,264589.0
2015-06-17 09:45:00,24.42,24.52,24.42,24.52,402951.0,23.8704,23.9681,23.8704,23.9681,402951.0
2015-06-17 09:50:00,24.51,24.53,24.45,24.47,486492.0,23.9583,23.9779,23.8997,23.9192,486492.0
2015-06-17 09:55:00,24.46,24.5,24.46,24.49,200101.0,23.9095,23.9486,23.9095,23.9388,200101.0
2015-06-17 10:00:00,24.5,24.59,24.49,24.58,447030.0,23.9486,24.0365,23.9388,24.0268,447030.0
2015-06-17 10:05:00,24.58,24.63,24.56,24.61,416802.0,24.0268,24.0756,24.0072,24.0561,416802.0
2015-06-17 10:10:00,24.6,24.63,24.58,24.62,207364.0,24.0463,24.0756,24.0268,24.0659,207364.0
2015-06-17 10:15:00,24.62,24.68,24.58,24.66,599597.0,24.0659,24.1245,24.0268,24.105,599597.0
2015-06-17 10:20:00,24.67,24.67,24.59,24.64,243326.0,24.1147,24.1147,24.0365,24.0854,243326.0
2015-06-17 10:25:00,24.64,24.65,24.56,24.57,350269.0,24.0854,24.0952,24.0072,24.017,350269.0
2015-06-17 10:30:00,24.57,24.6,24.55,24.6,271208.0,24.017,24.0463,23.9974,24.0463,271208.0
2015-06-17 10:35:00,24.61,24.63,24.53,24.53,247387.0,24.0561,24.0756,23.9779,23.9779,247387.0
2015-06-17 10:40:00,24.54,24.59,24.52,24.59,155442.0,23.9877,24.0365,23.9681,24.0365,155442.0
2015-06-17 10:45:00,24.58,24.6,24.52,24.58,138640.0,24.0268,24.0463,23.9681,24.0268,138640.0
2015-06-17 10:50:00,24.58,24.6,24.54,24.57,177209.0,24.0268,24.0463,23.9877,24.017,177209.0
2015-06-17 10:55:00,24.57,24.58,24.54,24.54,166057.0,24.017,24.0268,23.9877,23.9877,166057.0
2015-06-17 11:00:00,24.54,24.57,24.54,24.57,155464.0,23.9877,24.017,23.9877,24.017,155464.0
2015-06-17 11:05:00,24.57,24.57,24.47,24.5,276812.0,24.017,24.017,23.9192,23.9486,276812.0
2015-06-17 11:10:00,24.5,24.51,24.46,24.48,229933.0,23.9486,23.9583,23.9095,23.929,229933.0
2015-06-17 11:15:00,24.49,24.5,24.46,24.5,179491.0,23.9388,23.9486,23.9095,23.9486,179491.0
2015-06-17 11:20:00,24.5,24.5,24.45,24.49,97644.0,23.9486,23.9486,23.8997,23.9388,97644.0
2015-06-17 11:25:00,24.48,24.49,24.4,24.42,284295.0,23.929,23.9388,23.8508,23.8704,284295.0
2015-06-17 11:30:00,24.42,24.45,24.39,24.45,156632.0,23.8704,23.8997,23.841,23.8997,156632.0
2015-06-17 11:35:00,24.45,24.49,24.44,24.47,149888.0,23.8997,23.9388,23.8899,23.9192,149888.0
2015-06-17 11:40:00,24.46,24.51,24.45,24.5,418366.0,23.9095,23.9583,23.8997,23.9486,418366.0
2015-06-17 11:45:00,24.51,24.53,24.48,24.51,143993.0,23.9583,23.9779,23.929,23.9583,143993.0
2015-06-17 11:50:00,24.51,24.54,24.5,24.54,122296.0,23.9583,23.9877,23.9486,23.9877,122296.0
2015-06-17 11:55:00,24.53,24.54,24.5,24.54,114954.0,23.9779,23.9877,23.9486,23.9877,114954.0
2015-06-17 12:00:00,24.53,24.54,24.5,24.5,267427.0,23.9779,23.9877,23.9486,23.9486,267427.0
2015-06-17 12:05:00,24.5,24.51,24.47,24.5,163851.0,23.9486,23.9583,23.9192,23.9486,163851.0
2015-06-17 12:10:00,24.5,24.51,24.47,24.49,164437.0,23.9486,23.9583,23.9192,23.9388,164437.0
2015-06-17 12:15:00,24.48,24.49,24.45,24.47,103267.0,23.929,23.9388,23.8997,23.9192,103267.0
2015-06-17 12:20:00,24.46,24.51,24.46,24.51,90543.0,23.9095,23.9583,23.9095,23.9583,90543.0
2015-06-17 12:25:00,24.51,24.55,24.49,24.54,101470.0,23.9583,23.9974,23.9388,23.9877,101470.0
2015-06-17 12:30:00,24.54,24.55,24.51,24.53,111400.0,23.9877,23.9974,23.9583,23.9779,111400.0
2015-06-17 12:35:00,24.54,24.55,24.51,24.54,121462.0,23.9877,23.9974,23.9583,23.9877,121462.0
2015-06-17 12:40:00,24.53,24.55,24.52,24.54,173733.0,23.9779,23.9974,23.9681,23.9877,173733.0
2015-06-17 12:45:00,24.54,24.55,24.53,24.54,92268.0,23.9877,23.9974,23.9779,23.9877,92268.0
2015-06-17 12:50:00,24.53,24.54,24.48,24.52,152662.0,23.9779,23.9877,23.929,23.9681,152662.0
2015-06-17 12:55:00,24.51,24.52,24.48,24.51,149698.0,23.9583,23.9681,23.929,23.9583,149698.0
2015-06-17 13:00:00,24.51,24.53,24.49,24.53,173536.0,23.9583,23.9779,23.9388,23.9779,173536.0
2015-06-17 13:05:00,24.53,24.55,24.49,24.52,162053.0,23.9779,23.9974,23.9388,23.9681,162053.0
2015-06-17 13:10:00,24.52,24.55,24.52,24.52,98451.0,23.9681,23.9974,23.9681,23.9681,98451.0
2015-06-17 13:15:00,24.53,24.55,24.51,24.52,97064.0,23.9779,23.9974,23.9583,23.9681,97064.0
2015-06-17 13:20:00,24.52,24.54,24.5,24.51,118922.0,23.9681,23.9877,23.9486,23.9583,118922.0
2015-06-17 13:25:00,24.5,24.51,24.48,24.5,73033.0,23.9486,23.9583,23.929,23.9486,73033.0
2015-06-17 13:30:00,24.49,24.51,24.47,24.48,78862.0,23.9388,23.9583,23.9192,23.929,78862.0
2015-06-17 13:35:00,24.48,24.49,24.46,24.49,45075.0,23.929,23.9388,23.9095,23.9388,45075.0
2015-06-17 13:40:00,24.49,24.5,24.47,24.49,66192.0,23.9388,23.9486,23.9192,23.9388,66192.0
2015-06-17 13:45:00,24.49,24.51,24.46,24.46,123607.0,23.9388,23.9583,23.9095,23.9095,123607.0
2015-06-17 13:50:00,24.47,24.49,24.46,24.49,69021.0,23.9192,23.9388,23.9095,23.9388,69021.0
2015-06-17 13:55:00,24.5,24.5,24.46,24.47,60104.0,23.9486,23.9486,23.9095,23.9192,60104.0
2015-06-17 14:00:00,24.47,24.63,24.38,24.55,403836.0,23.9192,24.0756,23.8313,23.9974,403836.0
2015-06-17 14:05:00,24.55,24.59,24.49,24.54,201970.0,23.9974,24.0365,23.9388,23.9877,201970.0
2015-06-17 14:10:00,24.54,24.57,24.48,24.53,137616.0,23.9877,24.017,23.929,23.9779,137616.0
2015-06-17 14:15:00,24.53,24.55,24.48,24.49,171797.0,23.9779,23.9974,23.929,23.9388,171797.0
2015-06-17 14:20:00,24.5,24.52,24.44,24.5,129580.0,23.9486,23.9681,23.8899,23.9486,129580.0
2015-06-17 14:25:00,24.5,24.52,24.48,24.48,74217.0,23.9486,23.9681,23.929,23.929,74217.0
2015-06-17 14:30:00,24.48,24.55,24.47,24.52,212737.0,23.929,23.9974,23.9192,23.9681,212737.0
2015-06-17 14:35:00,24.52,24.55,24.48,24.55,118571.0,23.9681,23.9974,23.929,23.9974,118571.0
2015-06-17 14:40:00,24.55,24.6,24.55,24.56,299190.0,23.9974,24.0463,23.9974,24.0072,299190.0
2015-06-17 14:45:00,24.56,24.59,24.54,24.55,390647.0,24.0072,24.0365,23.9877,23.9974,390647.0
2015-06-17 14:50:00,24.56,24.57,24.53,24.57,194141.0,24.0072,24.017,23.9779,24.017,194141.0
2015-06-17 14:55:00,24.57,24.58,24.53,24.54,212125.0,24.017,24.0268,23.9779,23.9877,212125.0
2015-06-17 15:00:00,24.54,24.57,24.5,24.52,219667.0,23.9877,24.017,23.9486,23.9681,219667.0
2015-06-17 15:05:00,24.52,24.54,24.51,24.53,141410.0,23.9681,23.9877,23.9583,23.9779,141410.0
2015-06-17 15:10:00,24.53,24.55,24.51,24.53,75290.0,23.9779,23.9974,23.9583,23.9779,75290.0
2015-06-17 15:15:00,24.53,24.56,24.52,24.55,138753.0,23.9779,24.0072,23.9681,23.9974,138753.0
2015-06-17 15:20:00,24.54,24.59,24.54,24.57,173423.0,23.9877,24.0365,23.9877,24.017,173423.0
2015-06-17 15:25:00,24.57,24.59,24.56,24.59,158930.0,24.017,24.0365,24.0072,24.0365,158930.0
2015-06-17 15:30:00,24.59,24.59,24.54,24.56,227603.0,24.0365,24.0365,23.9877,24.0072,227603.0
2015-06-17 15:35:00,24.54,24.56,24.53,24.55,171048.0,23.9877,24.0072,23.9779,23.9974,171048.0
2015-06-17 15:40:00,24.55,24.56,24.51,24.52,167098.0,23.9974,24.0072,23.9583,23.9681,167098.0
2015-06-17 15:45:00,24.51,24.52,24.49,24.5,209056.0,23.9583,23.9681,23.9388,23.9486,209056.0
2015-06-17 15:50:00,24.5,24.51,24.47,24.49,519093.0,23.9486,23.9583,23.9192,23.9388,519093.0
2015-06-17 15:55:00,24.49,24.5,24.46,24.48,649327.0,23.9388,23.9486,23.9095,23.929,649327.0
2015-06-18 09:30:00,24.64,24.74,24.47,24.61,907563.0,24.0854,24.1832,23.9192,24.0561,907563.0
2015-06-18 09:35:00,24.61,24.71,24.59,24.68,499107.0,24.0561,24.1538,24.0365,24.1245,499107.0
2015-06-18 09:40:00,24.68,24.7,24.55,24.58,887487.0,24.1245,24.1441,23.9974,24.0268,887487.0
2015-06-18 09:45:00,24.58,24.69,24.58,24.62,681405.0,24.0268,24.1343,24.0268,24.0659,681405.0
2015-06-18 09:50:00,24.62,24.63,24.53,24.6,296610.0,24.0659,24.0756,23.9779,24.0463,296610.0
2015-06-18 09:55:00,24.6,24.66,24.57,24.59,222568.0,24.0463,24.105,24.017,24.0365,222568.0
2015-06-18 10:00:00,24.59,24.61,24.53,24.56,246591.0,24.0365,24.0561,23.9779,24.0072,246591.0
2015-06-18 10:05:00,24.56,24.69,24.54,24.65,259641.0,24.0072,24.1343,23.9877,24.0952,259641.0
2015-06-18 10:10:00,24.64,24.7,24.63,24.63,272577.0,24.0854,24.1441,24.0756,24.0756,272577.0
2015-06-18 10:15:00,24.64,24.66,24.6,24.6,159915.0,24.0854,24.105,24.0463,24.0463,159915.0
2015-06-18 10:20:00,24.61,24.63,24.58,24.59,204283.0,24.0561,24.0756,24.0268,24.0365,204283.0
2015-06-18 10:25:00,24.59,24.63,24.56,24.62,259591.0,24.0365,24.0756,24.0072,24.0659,259591.0
2015-06-18 10:30:00,24.62,24.67,24.61,24.61,190898.0,24.0659,24.1147,24.0561,24.0561,190898.0
2015-06-18 10:35:00,24.61,24.63,24.59,24.62,174293.0,24.0561,24.0756,24.0365,24.0659,174293.0
2015-06-18 10:40:00,24.62,24.7,24.61,24.67,345036.0,24.0659,24.1441,24.0561,24.1147,345036.0
2015-06-18 10:45:00,24.67,24.73,24.67,24.69,551208.0,24.1147,24.1734,24.1147,24.1343,551208.0
2015-06-18 10:50:00,24.69,24.7,24.69,24.7,106632.0,24.1343,24.1441,24.1343,24.1441,106632.0
2015-06-18 10:55:00,24.7,24.71,24.68,24.7,154562.0,24.1441,24.1538,24.1245,24.1441,154562.0
2015-06-18 11:00:00,24.7,24.8,24.69,24.79,435754.0,24.1441,24.2418,24.1343,24.232,435754.0
2015-06-18 11:05:00,24.79,24.81,24.78,24.79,275116.0,24.232,24.2516,24.2223,24.232,275116.0
2015-06-18 11:10:00,24.79,24.8,24.77,24.8,198500.0,24.232,24.2418,24.2125,24.2418,198500.0
2015-06-18 11:15:00,24.8,24.81,24.78,24.8,267924.0,24.2418,24.2516,24.2223,24.2418,267924.0
2015-06-18 11:20:00,24.8,24.81,24.79,24.8,205041.0,24.2418,24.2516,24.232,24.2418,205041.0
2015-06-18 11:25:00,24.8,24.81,24.76,24.8,270686.0,24.2418,24.2516,24.2027,24.2418,270686.0
2015-06-18 11:30:00,24.8,24.82,24.79,24.81,170889.0,24.2418,24.2614,24.232,24.2516,170889.0
2015-06-18 11:35:00,24.8,24.8,24.76,24.78,302414.0,24.2418,24.2418,24.2027,24.2223,302414.0
2015-06-18 11:40:00,24.78,24.81,24.77,24.78,140230.0,24.2223,24.2516,24.2125,24.2223,140230.0
2015-06-18 11:45:00,24.77,24.81,24.77,24.78,119998.0,24.2125,24.2516,24.2125,24.2223,119998.0
2015-06-18 11:50:00,24.77,24.8,24.76,24.77,94013.0,24.2125,24.2418,24.2027,24.2125,94013.0
2015-06-18 11:55:00,24.77,24.8,24.77,24.8,61572.0,24.2125,24.2418,24.2125,24.2418,61572.0
2015-06-18 12:00:00,24.79,24.81,24.79,24.8,78835.0,24.232,24.2516,24.232,24.2418,78835.0
2015-06-18 12:05:00,24.8,24.81,24.77,24.8,219099.0,24.2418,24.2516,24.2125,24.2418,219099.0
2015-06-18 12:10:00,24.8,24.81,24.78,24.79,87859.0,24.2418,24.2516,24.2223,24.232,87859.0
2015-06-18 12:15:00,24.78,24.8,24.77,24.8,88838.0,24.2223,24.2418,24.2125,24.2418,88838.0
2015-06-18 12:20:00,24.8,24.81,24.77,24.79,260684.0,24.2418,24.2516,24.2125,24.232,260684.0
2015-06-18 12:25:00,24.8,24.8,24.77,24.79,129377.0,24.2418,24.2418,24.2125,24.232,129377.0
2015-06-18 12:30:00,24.8,24.81,24.79,24.79,264243.0,24.2418,24.2516,24.232,24.232,264243.0
2015-06-18 12:35:00,24.79,24.8,24.73,24.8,254058.0,24.232,24.2418,24.1734,24.2418,254058.0
2015-06-18 12:40:00,24.8,24.8,24.74,24.76,197092.0,24.2418,24.2418,24.1832,24.2027,197092.0
2015-06-18 12:45:00,24.75,24.76,24.74,24.74,311282.0,24.1929,24.2027,24.1832,24.1832,311282.0
2015-06-18 12:50:00,24.74,24.74,24.72,24.73,107801.0,24.1832,24.1832,24.1636,24.1734,107801.0
2015-06-18 12:55:00,24.73,24.74,24.72,24.72,79635.0,24.1734,24.1832,24.1636,24.1636,79635.0
2015-06-18 13:00:00,24.72,24.78,24.72,24.76,126435.0,24.1636,24.2223,24.1636,24.2027,126435.0
2015-06-18 13:05:00,24.76,24.8,24.75,24.75,152131.0,24.2027,24.2418,24.1929,24.1929,152131.0
2015-06-18 13:10:00,24.76,24.78,24.75,24.76,159014.0,24.2027,24.2223,24.1929,24.2027,159014.0
2015-06-18 13:15:00,24.76,24.76,24.74,24.75,67144.0,24.2027,24.2027,24.1832,24.1929,67144.0
2015-06-18 13:20:00,24.75,24.77,24.74,24.77,63521.0,24.1929,24.2125,24.1832,24.2125,63521.0
2015-06-18 13:25:00,24.77,24.8,24.74,24.8,139819.0,24.2125,24.2418,24.1832,24.2418,139819.0
2015-06-18 13:30:00,24.79,24.8,24.75,24.78,98975.0,24.232,24.2418,24.1929,24.2223,98975.0
2015-06-18 13:35:00,24.78,24.78,24.73,24.74,104244.0,24.2223,24.2223,24.1734,24.1832,104244.0
2015-06-18 13:40:00,24.74,24.78,24.74,24.77,45723.0,24.1832,24.2223,24.1832,24.2125,45723.0
2015-06-18 13:45:00,24.78,24.79,24.74,24.75,125582.0,24.2223,24.232,24.1832,24.1929,125582.0
2015-06-18 13:50:00,24.75,24.75,24.73,24.73,70628.0,24.1929,24.1929,24.1734,24.1734,70628.0
2015-06-18 13:55:00,24.73,24.75,24.69,24.69,162964.0,24.1734,24.1929,24.1343,24.1343,162964.0
2015-06-18 14:00:00,24.69,24.71,24.67,24.7,125247.0,24.1343,24.1538,24.1147,24.1441,125247.0
2015-06-18 14:05:00,24.69,24.71,24.69,24.7,192780.0,24.1343,24.1538,24.1343,24.1441,192780.0
2015-06-18 14:10:00,24.69,24.7,24.68,24.68,60868.0,24.1343,24.1441,24.1245,24.1245,60868.0
2015-06-18 14:15:00,24.68,24.7,24.67,24.68,86143.0,24.1245,24.1441,24.1147,24.1245,86143.0
2015-06-18 14:20:00,24.67,24.7,24.66,24.68,177284.0,24.1147,24.1441,24.105,24.1245,177284.0
2015-06-18 14:25:00,24.67,24.68,24.66,24.66,89404.0,24.1147,24.1245,24.105,24.105,89404.0
2015-06-18 14:30:00,24.66,24.72,24.66,24.69,127512.0,24.105,24.1636,24.105,24.1343,127512.0
2015-06-18 14:35:00,24.69,24.7,24.65,24.69,127651.0,24.1343,24.1441,24.0952,24.1343,127651.0
2015-06-18 14:40:00,24.69,24.7,24.68,24.68,52630.0,24.1343,24.1441,24.1245,24.1245,52630.0
2015-06-18 14:45:00,24.68,24.69,24.66,24.67,119305.0,24.1245,24.1343,24.105,24.1147,119305.0
2015-06-18 14:50:00,24.67,24.69,24.63,24.63,394310.0,24.1147,24.1343,24.0756,24.0756,394310.0
2015-06-18 14:55:00,24.63,24.64,24.56,24.56,468438.0,24.0756,24.0854,24.0072,24.0072,468438.0
2015-06-18 15:00:00,24.57,24.58,24.54,24.54,386424.0,24.017,24.0268,23.9877,23.9877,386424.0
2015-06-18 15:05:00,24.56,24.56,24.5,24.51,339176.0,24.0072,24.0072,23.9486,23.9583,339176.0
2015-06-18 15:10:00,24.51,24.52,24.47,24.47,277218.0,23.9583,23.9681,23.9192,23.9192,277218.0
2015-06-18 15:15:00,24.48,24.54,24.47,24.53,281652.0,23.929,23.9877,23.9192,23.9779,281652.0
2015-06-18 15:20:00,24.54,24.61,24.53,24.61,271077.0,23.9877,24.0561,23.9779,24.0561,271077.0
2015-06-18 15:25:00,24.6,24.61,24.52,24.55,387260.0,24.0463,24.0561,23.9681,23.9974,387260.0
2015-06-18 15:30:00,24.55,24.59,24.53,24.53,398490.0,23.9974,24.0365,23.9779,23.9779,398490.0
2015-06-18 15:35:00,24.53,24.54,24.47,24.47,383630.0,23.9779,23.9877,23.9192,23.9192,383630.0
2015-06-18 15:40:00,24.47,24.51,24.47,24.47,351112.0,23.9192,23.9583,23.9192,23.9192,351112.0
2015-06-18 15:45:00,24.47,24.5,24.46,24.47,374382.0,23.9192,23.9486,23.9095,23.9192,374382.0
2015-06-18 15:50:00,24.47,24.5,24.44,24.45,560266.0,23.9192,23.9486,23.8899,23.8997,560266.0
2015-06-18 15:55:00,24.45,24.48,24.43,24.47,1039511.0,23.8997,23.929,23.8801,23.9192,1039511.0
2015-06-19 09:30:00,24.8,24.91,24.75,24.76,2649577.0,24.2418,24.3493,24.1929,24.2027,2649577.0
2015-06-19 09:35:00,24.76,24.95,24.76,24.88,907137.0,24.2027,24.3884,24.2027,24.32,907137.0
2015-06-19 09:40:00,24.87,24.91,24.81,24.9,827506.0,24.3102,24.3493,24.2516,24.3396,827506.0
2015-06-19 09:45:00,24.9,24.97,24.85,24.86,630051.0,24.3396,24.408,24.2907,24.3005,630051.0
2015-06-19 09:50:00,24.85,24.93,24.84,24.85,446275.0,24.2907,24.3689,24.2809,24.2907,446275.0
2015-06-19 09:55:00,24.85,24.9,24.83,24.89,406498.0,24.2907,24.3396,24.2711,24.3298,406498.0
2015-06-19 10:00:00,24.89,24.94,24.88,24.9,392067.0,24.3298,24.3787,24.32,24.3396,392067.0
2015-06-19 10:05:00,24.9,24.97,24.9,24.93,342473.0,24.3396,24.408,24.3396,24.3689,342473.0
2015-06-19 10:10:00,24.93,24.95,24.91,24.91,224077.0,24.3689,24.3884,24.3493,24.3493,224077.0
2015-06-19 10:15:00,24.91,24.91,24.86,24.89,175433.0,24.3493,24.3493,24.3005,24.3298,175433.0
2015-06-19 10:20:00,24.9,24.94,24.89,24.89,235316.0,24.3396,24.3787,24.3298,24.3298,235316.0
2015-06-19 10:25:00,24.9,24.94,24.89,24.93,132151.0,24.3396,24.3787,24.3298,24.3689,132151.0
2015-06-19 10:30:00,24.93,24.97,24.9,24.9,390360.0,24.3689,24.408,24.3396,24.3396,390360.0
2015-06-19 10:35:00,24.91,24.96,24.9,24.94,280195.0,24.3493,24.3982,24.3396,24.3787,280195.0
2015-06-19 10:40:00,24.95,24.95,24.9,24.9,248246.0,24.3884,24.3884,24.3396,24.3396,248246.0
2015-06-19 10:45:00,24.9,24.92,24.9,24.91,148841.0,24.3396,24.3591,24.3396,24.3493,148841.0
2015-06-19 10:50:00,24.92,24.93,24.9,24.93,140437.0,24.3591,24.3689,24.3396,24.3689,140437.0
2015-06-19 10:55:00,24.93,24.94,24.91,24.92,212221.0,24.3689,24.3787,24.3493,24.3591,212221.0
2015-06-19 11:00:00,24.91,24.95,24.87,24.94,551932.0,24.3493,24.3884,24.3102,24.3787,551932.0
2015-06-19 11:05:00,24.94,24.95,24.86,24.86,213158.0,24.3787,24.3884,24.3005,24.3005,213158.0
2015-06-19 11:10:00,24.86,24.88,24.85,24.86,308337.0,24.3005,24.32,24.2907,24.3005,308337.0
2015-06-19 11:15:00,24.86,24.88,24.84,24.85,226616.0,24.3005,24.32,24.2809,24.2907,226616.0
2015-06-19 11:20:00,24.84,24.86,24.78,24.79,256018.0,24.2809,24.3005,24.2223,24.232,256018.0
2015-06-19 11:25:00,24.79,24.8,24.74,24.74,167421.0,24.232,24.2418,24.1832,24.1832,167421.0
2015-06-19 11:30:00,24.74,24.75,24.71,24.73,170467.0,24.1832,24.1929,24.1538,24.1734,170467.0
2015-06-19 11:35:00,24.74,24.76,24.73,24.75,217783.0,24.1832,24.2027,24.1734,24.1929,217783.0
2015-06-19 11:40:00,24.75,24.76,24.7,24.7,297979.0,24.1929,24.2027,24.1441,24.1441,297979.0
2015-06-19 11:45:00,24.7,24.71,24.65,24.7,288521.0,24.1441,24.1538,24.0952,24.1441,288521.0
2015-06-19 11:50:00,24.7,24.71,24.66,24.67,106047.0,24.1441,24.1538,24.105,24.1147,106047.0
2015-06-19 11:55:00,24.67,24.68,24.63,24.64,153274.0,24.1147,24.1245,24.0756,24.0854,153274.0
2015-06-19 12:00:00,24.63,24.65,24.6,24.64,153925.0,24.0756,24.0952,24.0463,24.0854,153925.0
2015-06-19 12:05:00,24.63,24.64,24.56,24.56,217946.0,24.0756,24.0854,24.0072,24.0072,217946.0
2015-06-19 12:10:00,24.57,24.61,24.56,24.57,168874.0,24.017,24.0561,24.0072,24.017,168874.0
2015-06-19 12:15:00,24.58,24.6,24.57,24.58,104171.0,24.0268,24.0463,24.017,24.0268,104171.0
2015-06-19 12:20:00,24.59,24.6,24.57,24.58,51904.0,24.0365,24.0463,24.017,24.0268,51904.0
2015-06-19 12:25:00,24.57,24.73,24.57,24.72,376337.0,24.017,24.1734,24.017,24.1636,376337.0
2015-06-19 12:30:00,24.73,24.73,24.67,24.72,214991.0,24.1734,24.1734,24.1147,24.1636,214991.0
2015-06-19 12:35:00,24.72,24.74,24.66,24.67,191875.0,24.1636,24.1832,24.105,24.1147,191875.0
2015-06-19 12:40:00,24.67,24.68,24.67,24.67,86071.0,24.1147,24.1245,24.1147,24.1147,86071.0
2015-06-19 12:45:00,24.68,24.68,24.66,24.67,65446.0,24.1245,24.1245,24.105,24.1147,65446.0
2015-06-19 12:50:00,24.66,24.69,24.65,24.65,91056.0,24.105,24.1343,24.0952,24.0952,91056.0
2015-06-19 12:55:00,24.65,24.66,24.61,24.61,77493.0,24.0952,24.105,24.0561,24.0561,77493.0
2015-06-19 13:00:00,24.62,24.66,24.61,24.66,68557.0,24.0659,24.105,24.0561,24.105,68557.0
2015-06-19 13:05:00,24.65,24.68,24.65,24.67,424421.0,24.0952,24.1245,24.0952,24.1147,424421.0
2015-06-19 13:10:00,24.67,24.69,24.66,24.68,59122.0,24.1147,24.1343,24.105,24.1245,59122.0
2015-06-19 13:15:00,24.68,24.7,24.66,24.69,50060.0,24.1245,24.1441,24.105,24.1343,50060.0
2015-06-19 13:20:00,24.69,24.69,24.65,24.68,41876.0,24.1343,24.1343,24.0952,24.1245,41876.0
2015-06-19 13:25:00,24.68,24.68,24.65,24.67,84296.0,24.1245,24.1245,24.0952,24.1147,84296.0
2015-06-19 13:30:00,24.66,24.71,24.66,24.7,96550.0,24.105,24.1538,24.105,24.1441,96550.0
2015-06-19 13:35:00,24.7,24.71,24.67,24.68,160403.0,24.1441,24.1538,24.1147,24.1245,160403.0
2015-06-19 13:40:00,24.68,24.71,24.67,24.68,88957.0,24.1245,24.1538,24.1147,24.1245,88957.0
2015-06-19 13:45:00,24.68,24.68,24.66,24.68,76691.0,24.1245,24.1245,24.105,24.1245,76691.0
2015-06-19 13:50:00,24.68,24.69,24.62,24.63,170151.0,24.1245,24.1343,24.0659,24.0756,170151.0
2015-06-19 13:55:00,24.64,24.64,24.6,24.61,107037.0,24.0854,24.0854,24.0463,24.0561,107037.0
2015-06-19 14:00:00,24.61,24.62,24.59,24.6,75708.0,24.0561,24.0659,24.0365,24.0463,75708.0
2015-06-19 14:05:00,24.6,24.62,24.59,24.62,153053.0,24.0463,24.0659,24.0365,24.0659,153053.0
2015-06-19 14:10:00,24.62,24.62,24.6,24.6,139230.0,24.0659,24.0659,24.0463,24.0463,139230.0
2015-06-19 14:15:00,24.6,24.61,24.57,24.58,73897.0,24.0463,24.0561,24.017,24.0268,73897.0
2015-06-19 14:20:00,24.58,24.6,24.57,24.59,83861.0,24.0268,24.0463,24.017,24.0365,83861.0
2015-06-19 14:25:00,24.59,24.6,24.57,24.58,97187.0,24.0365,24.0463,24.017,24.0268,97187.0
2015-06-19 14:30:00,24.58,24.6,24.55,24.58,159900.0,24.0268,24.0463,23.9974,24.0268,159900.0
2015-06-19 14:35:00,24.58,24.6,24.57,24.59,79270.0,24.0268,24.0463,24.017,24.0365,79270.0
2015-06-19 14:40:00,24.59,24.61,24.56,24.57,169680.0,24.0365,24.0561,24.0072,24.017,169680.0
2015-06-19 14:45:00,24.57,24.58,24.54,24.56,266057.0,24.017,24.0268,23.9877,24.0072,266057.0
2015-06-19 14:50:00,24.57,24.57,24.51,24.53,186699.0,24.017,24.017,23.9583,23.9779,186699.0
2015-06-19 14:55:00,24.52,24.55,24.51,24.55,191457.0,23.9681,23.9974,23.9583,23.9974,191457.0
2015-06-19 15:00:00,24.55,24.56,24.53,24.53,167503.0,23.9974,24.0072,23.9779,23.9779,167503.0
2015-06-19 15:05:00,24.53,24.55,24.52,24.54,192481.0,23.9779,23.9974,23.9681,23.9877,192481.0
2015-06-19 15:10:00,24.55,24.63,24.54,24.59,344095.0,23.9974,24.0756,23.9877,24.0365,344095.0
2015-06-19 15:15:00,24.59,24.59,24.55,24.57,149219.0,24.0365,24.0365,23.9974,24.017,149219.0
2015-06-19 15:20:00,24.57,24.58,24.53,24.56,269751.0,24.017,24.0268,23.9779,24.0072,269751.0
2015-06-19 15:25:00,24.56,24.58,24.55,24.55,179175.0,24.0072,24.0268,23.9974,23.9974,179175.0
2015-06-19 15:30:00,24.56,24.57,24.52,24.56,369223.0,24.0072,24.017,23.9681,24.0072,369223.0
2015-06-19 15:35:00,24.56,24.57,24.51,24.52,260546.0,24.0072,24.017,23.9583,23.9681,260546.0
2015-06-19 15:40:00,24.52,24.53,24.51,24.52,222501.0,23.9681,23.9779,23.9583,23.9681,222501.0
2015-06-19 15:45:00,24.52,24.53,24.51,24.52,356597.0,23.9681,23.9779,23.9583,23.9681,356597.0
2015-06-19 15:50:00,24.52,24.52,24.46,24.5,950786.0,23.9681,23.9681,23.9095,23.9486,950786.0
2015-06-19 15:55:00,24.5,24.52,24.47,24.47,1340666.0,23.9486,23.9681,23.9192,23.9192,1340666.0
2015-06-22 09:30:00,24.14,24.28,24.0,24.25,1754618.0,23.5967,23.7335,23.4598,23.7042,1754618.0
2015-06-22 09:35:00,24.25,24.29,24.1,24.21,928686.0,23.7042,23.7433,23.5576,23.6651,928686.0
2015-06-22 09:40:00,24.2,24.24,24.16,24.19,579025.0,23.6553,23.6944,23.6162,23.6455,579025.0
2015-06-22 09:45:00,24.19,24.27,24.16,24.27,513431.0,23.6455,23.7237,23.6162,23.7237,513431.0
2015-06-22 09:50:00,24.27,24.39,24.23,24.33,920263.0,23.7237,23.841,23.6846,23.7824,920263.0
2015-06-22 09:55:00,24.33,24.45,24.29,24.3,585133.0,23.7824,23.8997,23.7433,23.7531,585133.0
2015-06-22 10:00:00,24.31,24.37,24.27,24.35,419646.0,23.7628,23.8215,23.7237,23.8019,419646.0
2015-06-22 10:05:00,24.36,24.51,24.35,24.47,732131.0,23.8117,23.9583,23.8019,23.9192,732131.0
2015-06-22 10:10:00,24.46,24.56,24.41,24.5,390400.0,23.9095,24.0072,23.8606,23.9486,390400.0
2015-06-22 10:15:00,24.5,24.58,24.47,24.54,492379.0,23.9486,24.0268,23.9192,23.9877,492379.0
2015-06-22 10:20:00,24.55,24.61,24.51,24.53,410444.0,23.9974,24.0561,23.9583,23.9779,410444.0
2015-06-22 10:25:00,24.53,24.64,24.49,24.58,671901.0,23.9779,24.0854,23.9388,24.0268,671901.0
2015-06-22 10:30:00,24.59,24.6,24.51,24.56,351007.0,24.0365,24.0463,23.9583,24.0072,351007.0
2015-06-22 10:35:00,24.56,24.58,24.47,24.47,324350.0,24.0072,24.0268,23.9192,23.9192,324350.0
2015-06-22 10:40:00,24.48,24.54,24.46,24.52,277353.0,23.929,23.9877,23.9095,23.9681,277353.0
2015-06-22 10:45:00,24.52,24.55,24.51,24.52,165593.0,23.9681,23.9974,23.9583,23.9681,165593.0
2015-06-22 10:50:00,24.52,24.53,24.46,24.47,167863.0,23.9681,23.9779,23.9095,23.9192,167863.0
2015-06-22 10:55:00,24.46,24.51,24.45,24.5,161749.0,23.9095,23.9583,23.8997,23.9486,161749.0
2015-06-22 11:00:00,24.5,24.53,24.47,24.52,159062.0,23.9486,23.9779,23.9192,23.9681,159062.0
2015-06-22 11:05:00,24.52,24.55,24.5,24.55,204815.0,23.9681,23.9974,23.9486,23.9974,204815.0
2015-06-22 11:10:00,24.55,24.62,24.53,24.62,244272.0,23.9974,24.0659,23.9779,24.0659,244272.0
2015-06-22 11:15:00,24.63,24.69,24.6,24.67,266161.0,24.0756,24.1343,24.0463,24.1147,266161.0
2015-06-22 11:20:00,24.68,24.71,24.64,24.71,227645.0,24.1245,24.1538,24.0854,24.1538,227645.0
2015-06-22 11:25:00,24.7,24.71,24.67,24.68,165532.0,24.1441,24.1538,24.1147,24.1245,165532.0
2015-06-22 11:30:00,24.69,24.7,24.63,24.64,152003.0,24.1343,24.1441,24.0756,24.0854,152003.0
2015-06-22 11:35:00,24.64,24.65,24.59,24.59,144434.0,24.0854,24.0952,24.0365,24.0365,144434.0
2015-06-22 11:40:00,24.6,24.62,24.57,24.62,167960.0,24.0463,24.0659,24.017,24.0659,167960.0
2015-06-22 11:45:00,24.62,24.62,24.57,24.6,92240.0,24.0659,24.0659,24.017,24.0463,92240.0
2015-06-22 11:50:00,24.6,24.62,24.58,24.61,67494.0,24.0463,24.0659,24.0268,24.0561,67494.0
2015-06-22 11:55:00,24.62,24.63,24.58,24.59,231585.0,24.0659,24.0756,24.0268,24.0365,231585.0
2015-06-22 12:00:00,24.59,24.59,24.51,24.51,338928.0,24.0365,24.0365,23.9583,23.9583,338928.0
2015-06-22 12:05:00,24.51,24.52,24.49,24.52,336586.0,23.9583,23.9681,23.9388,23.9681,336586.0
2015-06-22 12:10:00,24.51,24.52,24.48,24.49,149323.0,23.9583,23.9681,23.929,23.9388,149323.0
2015-06-22 12:15:00,24.49,24.5,24.44,24.46,126003.0,23.9388,23.9486,23.8899,23.9095,126003.0
2015-06-22 12:20:00,24.47,24.49,24.42,24.44,131236.0,23.9192,23.9388,23.8704,23.8899,131236.0
2015-06-22 12:25:00,24.44,24.45,24.39,24.44,169553.0,23.8899,23.8997,23.841,23.8899,169553.0
2015-06-22 12:30:00,24.44,24.49,24.42,24.46,126801.0,23.8899,23.9388,23.8704,23.9095,126801.0
2015-06-22 12:35:00,24.45,24.49,24.44,24.46,145365.0,23.8997,23.9388,23.8899,23.9095,145365.0
2015-06-22 12:40:00,24.46,24.48,24.43,24.45,205565.0,23.9095,23.929,23.8801,23.8997,205565.0
2015-06-22 12:45:00,24.45,24.48,24.44,24.47,170392.0,23.8997,23.929,23.8899,23.9192,170392.0
2015-06-22 12:50:00,24.48,24.52,24.47,24.52,112879.0,23.929,23.9681,23.9192,23.9681,112879.0
2015-06-22 12:55:00,24.52,24.54,24.51,24.54,65874.0,23.9681,23.9877,23.9583,23.9877,65874.0
2015-06-22 13:00:00,24.54,24.55,24.5,24.54,180382.0,23.9877,23.9974,23.9486,23.9877,180382.0
2015-06-22 13:05:00,24.54,24.58,24.54,24.55,106651.0,23.9877,24.0268,23.9877,23.9974,106651.0
2015-06-22 13:10:00,24.55,24.57,24.54,24.54,154654.0,23.9974,24.017,23.9877,23.9877,154654.0
2015-06-22 13:15:00,24.54,24.55,24.52,24.52,72642.0,23.9877,23.9974,23.9681,23.9681,72642.0
2015-06-22 13:20:00,24.52,24.57,24.52,24.54,103818.0,23.9681,24.017,23.9681,23.9877,103818.0
2015-06-22 13:25:00,24.54,24.55,24.48,24.48,110798.0,23.9877,23.9974,23.929,23.929,110798.0
2015-06-22 13:30:00,24.48,24.5,24.47,24.49,60858.0,23.929,23.9486,23.9192,23.9388,60858.0
2015-06-22 13:35:00,24.5,24.5,24.47,24.48,71260.0,23.9486,23.9486,23.9192,23.929,71260.0
2015-06-22 13:40:00,24.48,24.5,24.47,24.48,118044.0,23.929,23.9486,23.9192,23.929,118044.0
2015-06-22 13:45:00,24.48,24.51,24.46,24.5,102826.0,23.929,23.9583,23.9095,23.9486,102826.0
2015-06-22 13:50:00,24.5,24.51,24.49,24.5,149431.0,23.9486,23.9583,23.9388,23.9486,149431.0
2015-06-22 13:55:00,24.5,24.54,24.49,24.53,83340.0,23.9486,23.9877,23.9388,23.9779,83340.0
2015-06-22 14:00:00,24.54,24.55,24.53,24.53,88340.0,23.9877,23.9974,23.9779,23.9779,88340.0
2015-06-22 14:05:00,24.53,24.55,24.52,24.52,78286.0,23.9779,23.9974,23.9681,23.9681,78286.0
2015-06-22 14:10:00,24.52,24.53,24.5,24.5,58289.0,23.9681,23.9779,23.9486,23.9486,58289.0
2015-06-22 14:15:00,24.5,24.55,24.5,24.55,135118.0,23.9486,23.9974,23.9486,23.9974,135118.0
2015-06-22 14:20:00,24.55,24.55,24.52,24.52,139912.0,23.9974,23.9974,23.9681,23.9681,139912.0
2015-06-22 14:25:00,24.52,24.53,24.49,24.51,456229.0,23.9681,23.9779,23.9388,23.9583,456229.0
2015-06-22 14:30:00,24.51,24.55,24.5,24.55,144557.0,23.9583,23.9974,23.9486,23.9974,144557.0
2015-06-22 14:35:00,24.55,24.58,24.54,24.57,247974.0,23.9974,24.0268,23.9877,24.017,247974.0
2015-06-22 14:40:00,24.57,24.57,24.51,24.51,277100.0,24.017,24.017,23.9583,23.9583,277100.0
2015-06-22 14:45:00,24.51,24.54,24.49,24.52,228289.0,23.9583,23.9877,23.9388,23.9681,228289.0
2015-06-22 14:50:00,24.52,24.53,24.51,24.52,138616.0,23.9681,23.9779,23.9583,23.9681,138616.0
2015-06-22 14:55:00,24.52,24.53,24.49,24.5,149525.0,23.9681,23.9779,23.9388,23.9486,149525.0
2015-06-22 15:00:00,24.49,24.5,24.45,24.45,227064.0,23.9388,23.9486,23.8997,23.8997,227064.0
2015-06-22 15:05:00,24.45,24.49,24.44,24.47,238571.0,23.8997,23.9388,23.8899,23.9192,238571.0
2015-06-22 15:10:00,24.46,24.5,24.46,24.5,111709.0,23.9095,23.9486,23.9095,23.9486,111709.0
2015-06-22 15:15:00,24.5,24.5,24.48,24.48,183741.0,23.9486,23.9486,23.929,23.929,183741.0
2015-06-22 15:20:00,24.48,24.49,24.47,24.47,120656.0,23.929,23.9388,23.9192,23.9192,120656.0
2015-06-22 15:25:00,24.47,24.48,24.45,24.46,180939.0,23.9192,23.929,23.8997,23.9095,180939.0
2015-06-22 15:30:00,24.46,24.49,24.44,24.48,412020.0,23.9095,23.9388,23.8899,23.929,412020.0
2015-06-22 15:35:00,24.48,24.54,24.48,24.53,445352.0,23.929,23.9877,23.929,23.9779,445352.0
2015-06-22 15:40:00,24.54,24.61,24.53,24.61,427491.0,23.9877,24.0561,23.9779,24.0561,427491.0
2015-06-22 15:45:00,24.6,24.61,24.56,24.6,380783.0,24.0463,24.0561,24.0072,24.0463,380783.0
2015-06-22 15:50:00,24.6,24.63,24.59,24.61,578121.0,24.0463,24.0756,24.0365,24.0561,578121.0
2015-06-22 15:55:00,24.61,24.68,24.6,24.64,1265326.0,24.0561,24.1245,24.0463,24.0854,1265326.0
2015-06-23 09:30:00,24.63,24.86,24.53,24.8,1338813.0,24.0756,24.3005,23.9779,24.2418,1338813.0
2015-06-23 09:35:00,24.8,24.84,24.69,24.7,431006.0,24.2418,24.2809,24.1343,24.1441,431006.0
2015-06-23 09:40:00,24.7,24.75,24.63,24.74,505240.0,24.1441,24.1929,24.0756,24.1832,505240.0
2015-06-23 09:45:00,24.74,24.78,24.67,24.71,546613.0,24.1832,24.2223,24.1147,24.1538,546613.0
2015-06-23 09:50:00,24.71,24.75,24.69,24.73,343922.0,24.1538,24.1929,24.1343,24.1734,343922.0
2015-06-23 09:55:00,24.73,24.78,24.71,24.76,473781.0,24.1734,24.2223,24.1538,24.2027,473781.0
2015-06-23 10:00:00,24.76,24.78,24.73,24.74,322343.0,24.2027,24.2223,24.1734,24.1832,322343.0
2015-06-23 10:05:00,24.75,24.77,24.7,24.71,333962.0,24.1929,24.2125,24.1441,24.1538,333962.0
2015-06-23 10:10:00,24.71,24.72,24.67,24.69,223082.0,24.1538,24.1636,24.1147,24.1343,223082.0
2015-06-23 10:15:00,24.68,24.69,24.57,24.57,359320.0,24.1245,24.1343,24.017,24.017,359320.0
2015-06-23 10:20:00,24.57,24.61,24.52,24.58,645165.0,24.017,24.0561,23.9681,24.0268,645165.0
2015-06-23 10:25:00,24.58,24.64,24.56,24.61,163446.0,24.0268,24.0854,24.0072,24.0561,163446.0
2015-06-23 10:30:00,24.61,24.61,24.57,24.57,198466.0,24.0561,24.0561,24.017,24.017,198466.0
2015-06-23 10:35:00,24.58,24.58,24.52,24.52,373696.0,24.0268,24.0268,23.9681,23.9681,373696.0
2015-06-23 10:40:00,24.52,24.54,24.44,24.47,567308.0,23.9681,23.9877,23.8899,23.9192,567308.0
2015-06-23 10:45:00,24.48,24.55,24.45,24.55,281381.0,23.929,23.9974,23.8997,23.9974,281381.0
2015-06-23 10:50:00,24.55,24.56,24.51,24.56,82597.0,23.9974,24.0072,23.9583,24.0072,82597.0
2015-06-23 10:55:00,24.56,24.56,24.52,24.54,124039.0,24.0072,24.0072,23.9681,23.9877,124039.0
2015-06-23 11:00:00,24.54,24.63,24.53,24.61,161192.0,23.9877,24.0756,23.9779,24.0561,161192.0
2015-06-23 11:05:00,24.61,24.67,24.6,24.65,216940.0,24.0561,24.1147,24.0463,24.0952,216940.0
2015-06-23 11:10:00,24.65,24.69,24.62,24.63,92925.0,24.0952,24.1343,24.0659,24.0756,92925.0
2015-06-23 11:15:00,24.62,24.65,24.58,24.61,94105.0,24.0659,24.0952,24.0268,24.0561,94105.0
2015-06-23 11:20:00,24.61,24.62,24.57,24.61,66858.0,24.0561,24.0659,24.017,24.0561,66858.0
2015-06-23 11:25:00,24.6,24.61,24.55,24.55,110866.0,24.0463,24.0561,23.9974,23.9974,110866.0
2015-06-23 11:30:00,24.56,24.56,24.53,24.53,100087.0,24.0072,24.0072,23.9779,23.9779,100087.0
2015-06-23 11:35:00,24.53,24.58,24.53,24.57,258678.0,23.9779,24.0268,23.9779,24.017,258678.0
2015-06-23 11:40:00,24.58,24.59,24.56,24.58,65775.0,24.0268,24.0365,24.0072,24.0268,65775.0
2015-06-23 11:45:00,24.58,24.61,24.57,24.59,197672.0,24.0268,24.0561,24.017,24.0365,197672.0
2015-06-23 11:50:00,24.59,24.66,24.58,24.63,137257.0,24.0365,24.105,24.0268,24.0756,137257.0
2015-06-23 11:55:00,24.63,24.64,24.59,24.6,63079.0,24.0756,24.0854,24.0365,24.0463,63079.0
2015-06-23 12:00:00,24.6,24.61,24.57,24.58,90590.0,24.0463,24.0561,24.017,24.0268,90590.0
2015-06-23 12:05:00,24.57,24.58,24.54,24.55,97650.0,24.017,24.0268,23.9877,23.9974,97650.0
2015-06-23 12:10:00,24.55,24.57,24.54,24.56,53661.0,23.9974,24.017,23.9877,24.0072,53661.0
2015-06-23 12:15:00,24.55,24.6,24.55,24.59,59970.0,23.9974,24.0463,23.9974,24.0365,59970.0
2015-06-23 12:20:00,24.59,24.59,24.55,24.55,54314.0,24.0365,24.0365,23.9974,23.9974,54314.0
2015-06-23 12:25:00,24.56,24.6,24.55,24.59,92345.0,24.0072,24.0463,23.9974,24.0365,92345.0
2015-06-23 12:30:00,24.6,24.61,24.57,24.6,133319.0,24.0463,24.0561,24.017,24.0463,133319.0
2015-06-23 12:35:00,24.59,24.64,24.59,24.62,88360.0,24.0365,24.0854,24.0365,24.0659,88360.0
2015-06-23 12:40:00,24.63,24.65,24.59,24.61,82929.0,24.0756,24.0952,24.0365,24.0561,82929.0
2015-06-23 12:45:00,24.62,24.63,24.59,24.63,108365.0,24.0659,24.0756,24.0365,24.0756,108365.0
2015-06-23 12:50:00,24.63,24.63,24.59,24.6,40547.0,24.0756,24.0756,24.0365,24.0463,40547.0
2015-06-23 12:55:00,24.6,24.6,24.56,24.57,44430.0,24.0463,24.0463,24.0072,24.017,44430.0
2015-06-23 13:00:00,24.56,24.57,24.55,24.56,31549.0,24.0072,24.017,23.9974,24.0072,31549.0
2015-06-23 13:05:00,24.55,24.56,24.52,24.54,87822.0,23.9974,24.0072,23.9681,23.9877,87822.0
2015-06-23 13:10:00,24.54,24.58,24.53,24.56,68015.0,23.9877,24.0268,23.9779,24.0072,68015.0
2015-06-23 13:15:00,24.57,24.58,24.54,24.55,160594.0,24.017,24.0268,23.9877,23.9974,160594.0
2015-06-23 13:20:00,24.54,24.55,24.52,24.52,43374.0,23.9877,23.9974,23.9681,23.9681,43374.0
2015-06-23 13:25:00,24.53,24.53,24.5,24.51,106709.0,23.9779,23.9779,23.9486,23.9583,106709.0
2015-06-23 13:30:00,24.5,24.51,24.48,24.48,65295.0,23.9486,23.9583,23.929,23.929,65295.0
2015-06-23 13:35:00,24.49,24.53,24.48,24.5,66117.0,23.9388,23.9779,23.929,23.9486,66117.0
2015-06-23 13:40:00,24.5,24.54,24.5,24.54,41990.0,23.9486,23.9877,23.9486,23.9877,41990.0
2015-06-23 13:45:00,24.54,24.55,24.51,24.52,124747.0,23.9877,23.9974,23.9583,23.9681,124747.0
2015-06-23 13:50:00,24.52,24.53,24.51,24.51,48969.0,23.9681,23.9779,23.9583,23.9583,48969.0
2015-06-23 13:55:00,24.51,24.52,24.49,24.5,44208.0,23.9583,23.9681,23.9388,23.9486,44208.0
2015-06-23 14:00:00,24.49,24.5,24.48,24.49,36342.0,23.9388,23.9486,23.929,23.9388,36342.0
2015-06-23 14:05:00,24.5,24.51,24.48,24.49,52332.0,23.9486,23.9583,23.929,23.9388,52332.0
2015-06-23 14:10:00,24.5,24.5,24.47,24.48,111012.0,23.9486,23.9486,23.9192,23.929,111012.0
2015-06-23 14:15:00,24.48,24.5,24.46,24.47,232862.0,23.929,23.9486,23.9095,23.9192,232862.0
2015-06-23 14:20:00,24.46,24.47,24.45,24.45,29698.0,23.9095,23.9192,23.8997,23.8997,29698.0
2015-06-23 14:25:00,24.45,24.46,24.43,24.45,57292.0,23.8997,23.9095,23.8801,23.8997,57292.0
2015-06-23 14:30:00,24.46,24.47,24.45,24.46,57326.0,23.9095,23.9192,23.8997,23.9095,57326.0
2015-06-23 14:35:00,24.47,24.49,24.44,24.47,74731.0,23.9192,23.9388,23.8899,23.9192,74731.0
2015-06-23 14:40:00,24.47,24.48,24.46,24.48,28616.0,23.9192,23.929,23.9095,23.929,28616.0
2015-06-23 14:45:00,24.48,24.49,24.47,24.48,68824.0,23.929,23.9388,23.9192,23.929,68824.0
2015-06-23 14:50:00,24.49,24.51,24.47,24.49,97786.0,23.9388,23.9583,23.9192,23.9388,97786.0
2015-06-23 14:55:00,24.48,24.49,24.46,24.48,57025.0,23.929,23.9388,23.9095,23.929,57025.0
2015-06-23 15:00:00,24.48,24.48,24.45,24.46,71304.0,23.929,23.929,23.8997,23.9095,71304.0
2015-06-23 15:05:00,24.45,24.46,24.39,24.43,278885.0,23.8997,23.9095,23.841,23.8801,278885.0
2015-06-23 15:10:00,24.43,24.44,24.41,24.42,139495.0,23.8801,23.8899,23.8606,23.8704,139495.0
2015-06-23 15:15:00,24.42,24.43,24.41,24.42,96202.0,23.8704,23.8801,23.8606,23.8704,96202.0
2015-06-23 15:20:00,24.43,24.43,24.4,24.4,195721.0,23.8801,23.8801,23.8508,23.8508,195721.0
2015-06-23 15:25:00,24.41,24.43,24.38,24.42,224464.0,23.8606,23.8801,23.8313,23.8704,224464.0
2015-06-23 15:30:00,24.42,24.46,24.41,24.45,284336.0,23.8704,23.9095,23.8606,23.8997,284336.0
2015-06-23 15:35:00,24.45,24.49,24.44,24.47,191219.0,23.8997,23.9388,23.8899,23.9192,191219.0
2015-06-23 15:40:00,24.47,24.51,24.46,24.51,184823.0,23.9192,23.9583,23.9095,23.9583,184823.0
2015-06-23 15:45:00,24.51,24.53,24.47,24.48,231308.0,23.9583,23.9779,23.9192,23.929,231308.0
2015-06-23 15:50:00,24.48,24.53,24.47,24.51,363440.0,23.929,23.9779,23.9192,23.9583,363440.0
2015-06-23 15:55:00,24.51,24.51,24.46,24.48,589849.0,23.9583,23.9583,23.9095,23.929,589849.0
2015-06-24 09:30:00,24.44,24.45,24.2,24.34,715321.0,23.8899,23.8997,23.6553,23.7922,715321.0
2015-06-24 09:35:00,24.34,24.43,24.21,24.3,655979.0,23.7922,23.8801,23.6651,23.7531,655979.0
2015-06-24 09:40:00,24.3,24.42,24.3,24.37,354518.0,23.7531,23.8704,23.7531,23.8215,354518.0
2015-06-24 09:45:00,24.37,24.47,24.37,24.47,303747.0,23.8215,23.9192,23.8215,23.9192,303747.0
2015-06-24 09:50:00,24.47,24.49,24.41,24.44,143994.0,23.9192,23.9388,23.8606,23.8899,143994.0
2015-06-24 09:55:00,24.45,24.46,24.39,24.41,97536.0,23.8997,23.9095,23.841,23.8606,97536.0
2015-06-24 10:00:00,24.4,24.42,24.38,24.39,206018.0,23.8508,23.8704,23.8313,23.841,206018.0
2015-06-24 10:05:00,24.39,24.4,24.31,24.31,238315.0,23.841,23.8508,23.7628,23.7628,238315.0
2015-06-24 10:10:00,24.31,24.32,24.27,24.29,300469.0,23.7628,23.7726,23.7237,23.7433,300469.0
2015-06-24 10:15:00,24.29,24.3,24.23,24.27,230717.0,23.7433,23.7531,23.6846,23.7237,230717.0
2015-06-24 10:20:00,24.27,24.28,24.24,24.25,251596.0,23.7237,23.7335,23.6944,23.7042,251596.0
2015-06-24 10:25:00,24.25,24.26,24.23,24.24,292430.0,23.7042,23.714,23.6846,23.6944,292430.0
2015-06-24 10:30:00,24.25,24.28,24.24,24.26,276123.0,23.7042,23.7335,23.6944,23.714,276123.0
2015-06-24 10:35:00,24.27,24.28,24.23,24.27,259320.0,23.7237,23.7335,23.6846,23.7237,259320.0
2015-06-24 10:40:00,24.28,24.28,24.25,24.28,204051.0,23.7335,23.7335,23.7042,23.7335,204051.0
2015-06-24 10:45:00,24.28,24.33,24.28,24.32,288673.0,23.7335,23.7824,23.7335,23.7726,288673.0
2015-06-24 10:50:00,24.33,24.34,24.29,24.3,134010.0,23.7824,23.7922,23.7433,23.7531,134010.0
2015-06-24 10:55:00,24.31,24.34,24.3,24.31,384756.0,23.7628,23.7922,23.7531,23.7628,384756.0
2015-06-24 11:00:00,24.31,24.31,24.25,24.25,229739.0,23.7628,23.7628,23.7042,23.7042,229739.0
2015-06-24 11:05:00,24.26,24.27,24.25,24.25,198844.0,23.714,23.7237,23.7042,23.7042,198844.0
2015-06-24 11:10:00,24.25,24.27,24.24,24.26,168232.0,23.7042,23.7237,23.6944,23.714,168232.0
2015-06-24 11:15:00,24.25,24.29,24.21,24.24,505186.0,23.7042,23.7433,23.6651,23.6944,505186.0
2015-06-24 11:20:00,24.24,24.29,24.24,24.27,183617.0,23.6944,23.7433,23.6944,23.7237,183617.0
2015-06-24 11:25:00,24.26,24.29,24.24,24.29,122791.0,23.714,23.7433,23.6944,23.7433,122791.0
2015-06-24 11:30:00,24.28,24.31,24.27,24.28,146555.0,23.7335,23.7628,23.7237,23.7335,146555.0
2015-06-24 11:35:00,24.27,24.31,24.27,24.27,106132.0,23.7237,23.7628,23.7237,23.7237,106132.0
2015-06-24 11:40:00,24.27,24.28,24.24,24.27,161970.0,23.7237,23.7335,23.6944,23.7237,161970.0
2015-06-24 11:45:00,24.27,24.3,24.25,24.29,159358.0,23.7237,23.7531,23.7042,23.7433,159358.0
2015-06-24 11:50:00,24.28,24.31,24.27,24.27,176470.0,23.7335,23.7628,23.7237,23.7237,176470.0
2015-06-24 11:55:00,24.27,24.3,24.26,24.28,91954.0,23.7237,23.7531,23.714,23.7335,91954.0
2015-06-24 12:00:00,24.28,24.29,24.25,24.27,125636.0,23.7335,23.7433,23.7042,23.7237,125636.0
2015-06-24 12:05:00,24.27,24.3,24.25,24.25,67520.0,23.7237,23.7531,23.7042,23.7042,67520.0
2015-06-24 12:10:00,24.25,24.3,24.24,24.27,245082.0,23.7042,23.7531,23.6944,23.7237,245082.0
2015-06-24 12:15:00,24.28,24.3,24.26,24.26,87861.0,23.7335,23.7531,23.714,23.714,87861.0
2015-06-24 12:20:00,24.26,24.28,24.24,24.27,60329.0,23.714,23.7335,23.6944,23.7237,60329.0
2015-06-24 12:25:00,24.27,24.27,24.24,24.24,52438.0,23.7237,23.7237,23.6944,23.6944,52438.0
2015-06-24 12:30:00,24.24,24.25,24.2,24.21,102351.0,23.6944,23.7042,23.6553,23.6651,102351.0
2015-06-24 12:35:00,24.21,24.24,24.2,24.22,110010.0,23.6651,23.6944,23.6553,23.6749,110010.0
2015-06-24 12:40:00,24.23,24.24,24.21,24.23,164876.0,23.6846,23.6944,23.6651,23.6846,164876.0
2015-06-24 12:45:00,24.23,24.24,24.19,24.2,270827.0,23.6846,23.6944,23.6455,23.6553,270827.0
2015-06-24 12:50:00,24.21,24.21,24.17,24.2,213811.0,23.6651,23.6651,23.626,23.6553,213811.0
2015-06-24 12:55:00,24.2,24.21,24.19,24.2,34134.0,23.6553,23.6651,23.6455,23.6553,34134.0
2015-06-24 13:00:00,24.2,24.22,24.19,24.21,98527.0,23.6553,23.6749,23.6455,23.6651,98527.0
2015-06-24 13:05:00,24.21,24.21,24.15,24.15,189428.0,23.6651,23.6651,23.6064,23.6064,189428.0
2015-06-24 13:10:00,24.15,24.18,24.14,24.16,91635.0,23.6064,23.6358,23.5967,23.6162,91635.0
2015-06-24 13:15:00,24.17,24.17,24.11,24.13,167338.0,23.626,23.626,23.5673,23.5869,167338.0
2015-06-24 13:20:00,24.13,24.17,24.11,24.12,187967.0,23.5869,23.626,23.5673,23.5771,187967.0
2015-06-24 13:25:00,24.12,24.14,24.1,24.11,182046.0,23.5771,23.5967,23.5576,23.5673,182046.0
2015-06-24 13:30:00,24.1,24.13,24.1,24.12,105131.0,23.5576,23.5869,23.5576,23.5771,105131.0
2015-06-24 13:35:00,24.11,24.12,24.1,24.1,52046.0,23.5673,23.5771,23.5576,23.5576,52046.0
2015-06-24 13:40:00,24.11,24.12,24.06,24.12,162224.0,23.5673,23.5771,23.5185,23.5771,162224.0
2015-06-24 13:45:00,24.12,24.17,24.12,24.16,98610.0,23.5771,23.626,23.5771,23.6162,98610.0
2015-06-24 13:50:00,24.17,24.17,24.12,24.12,88313.0,23.626,23.626,23.5771,23.5771,88313.0
2015-06-24 13:55:00,24.12,24.16,24.11,24.15,94048.0,23.5771,23.6162,23.5673,23.6064,94048.0
2015-06-24 14:00:00,24.16,24.19,24.14,24.14,194365.0,23.6162,23.6455,23.5967,23.5967,194365.0
2015-06-24 14:05:00,24.14,24.16,24.11,24.14,143617.0,23.5967,23.6162,23.5673,23.5967,143617.0
2015-06-24 14:10:00,24.15,24.15,24.12,24.12,127265.0,23.6064,23.6064,23.5771,23.5771,127265.0
2015-06-24 14:15:00,24.12,24.12,24.07,24.07,273224.0,23.5771,23.5771,23.5282,23.5282,273224.0
2015-06-24 14:20:00,24.08,24.1,24.06,24.08,308226.0,23.538,23.5576,23.5185,23.538,308226.0
2015-06-24 14:25:00,24.07,24.08,24.02,24.03,290212.0,23.5282,23.538,23.4794,23.4891,290212.0
2015-06-24 14:30:00,24.04,24.07,24.02,24.05,237882.0,23.4989,23.5282,23.4794,23.5087,237882.0
2015-06-24 14:35:00,24.06,24.12,24.05,24.12,265293.0,23.5185,23.5771,23.5087,23.5771,265293.0
2015-06-24 14:40:00,24.12,24.12,24.08,24.08,107168.0,23.5771,23.5771,23.538,23.538,107168.0
2015-06-24 14:45:00,24.08,24.09,24.05,24.08,141580.0,23.538,23.5478,23.5087,23.538,141580.0
2015-06-24 14:50:00,24.07,24.12,24.07,24.09,180513.0,23.5282,23.5771,23.5282,23.5478,180513.0
2015-06-24 14:55:00,24.09,24.1,24.05,24.05,146578.0,23.5478,23.5576,23.5087,23.5087,146578.0
2015-06-24 15:00:00,24.05,24.08,24.04,24.06,222865.0,23.5087,23.538,23.4989,23.5185,222865.0
2015-06-24 15:05:00,24.06,24.07,24.01,24.01,346837.0,23.5185,23.5282,23.4696,23.4696,346837.0
2015-06-24 15:10:00,24.01,24.05,24.0,24.04,289007.0,23.4696,23.5087,23.4598,23.4989,289007.0
2015-06-24 15:15:00,24.05,24.05,24.02,24.02,240991.0,23.5087,23.5087,23.4794,23.4794,240991.0
2015-06-24 15:20:00,24.02,24.03,24.0,24.03,459423.0,23.4794,23.4891,23.4598,23.4891,459423.0
2015-06-24 15:25:00,24.02,24.06,24.02,24.05,524388.0,23.4794,23.5185,23.4794,23.5087,524388.0
2015-06-24 15:30:00,24.05,24.06,24.01,24.03,655112.0,23.5087,23.5185,23.4696,23.4891,655112.0
2015-06-24 15:35:00,24.03,24.03,24.01,24.02,462867.0,23.4891,23.4891,23.4696,23.4794,462867.0
2015-06-24 15:40:00,24.02,24.04,24.01,24.03,513407.0,23.4794,23.4989,23.4696,23.4891,513407.0
2015-06-24 15:45:00,24.03,24.09,24.02,24.08,865609.0,23.4891,23.5478,23.4794,23.538,865609.0
2015-06-24 15:50:00,24.07,24.08,24.04,24.06,678065.0,23.5282,23.538,23.4989,23.5185,678065.0
2015-06-24 15:55:00,24.06,24.07,24.04,24.06,1203230.0,23.5185,23.5282,23.4989,23.5185,1203230.0
2015-06-25 09:30:00,24.13,24.18,24.05,24.13,495439.0,23.5869,23.6358,23.5087,23.5869,495439.0
2015-06-25 09:35:00,24.13,24.14,24.04,24.06,375327.0,23.5869,23.5967,23.4989,23.5185,375327.0
2015-06-25 09:40:00,24.05,24.08,24.0,24.04,494854.0,23.5087,23.538,23.4598,23.4989,494854.0
2015-06-25 09:45:00,24.04,24.09,24.0,24.04,637651.0,23.4989,23.5478,23.4598,23.4989,637651.0
2015-06-25 09:50:00,24.03,24.11,24.01,24.02,494475.0,23.4891,23.5673,23.4696,23.4794,494475.0
2015-06-25 09:55:00,24.02,24.07,24.0,24.01,500597.0,23.4794,23.5282,23.4598,23.4696,500597.0
2015-06-25 10:00:00,24.01,24.05,23.99,24.03,361712.0,23.4696,23.5087,23.45,23.4891,361712.0
2015-06-25 10:05:00,24.03,24.05,24.0,24.03,300976.0,23.4891,23.5087,23.4598,23.4891,300976.0
2015-06-25 10:10:00,24.03,24.04,24.0,24.01,426919.0,23.4891,23.4989,23.4598,23.4696,426919.0
2015-06-25 10:15:00,24.01,24.03,24.0,24.03,304289.0,23.4696,23.4891,23.4598,23.4891,304289.0
2015-06-25 10:20:00,24.02,24.05,24.0,24.01,305907.0,23.4794,23.5087,23.4598,23.4696,305907.0
2015-06-25 10:25:00,24.01,24.01,23.94,23.94,535950.0,23.4696,23.4696,23.4012,23.4012,535950.0
2015-06-25 10:30:00,23.93,24.0,23.93,23.98,336901.0,23.3914,23.4598,23.3914,23.4403,336901.0
2015-06-25 10:35:00,23.98,24.0,23.95,24.0,486396.0,23.4403,23.4598,23.4109,23.4598,486396.0
2015-06-25 10:40:00,24.0,24.0,23.97,23.97,238311.0,23.4598,23.4598,23.4305,23.4305,238311.0
2015-06-25 10:45:00,23.98,24.02,23.96,24.02,327755.0,23.4403,23.4794,23.4207,23.4794,327755.0
2015-06-25 10:50:00,24.02,24.04,23.99,24.03,341461.0,23.4794,23.4989,23.45,23.4891,341461.0
2015-06-25 10:55:00,24.03,24.05,24.02,24.05,209933.0,23.4891,23.5087,23.4794,23.5087,209933.0
2015-06-25 11:00:00,24.05,24.12,24.03,24.11,375294.0,23.5087,23.5771,23.4891,23.5673,375294.0
2015-06-25 11:05:00,24.11,24.12,24.08,24.12,245429.0,23.5673,23.5771,23.538,23.5771,245429.0
2015-06-25 11:10:00,24.12,24.12,24.09,24.1,318219.0,23.5771,23.5771,23.5478,23.5576,318219.0
2015-06-25 11:15:00,24.1,24.12,24.06,24.11,333530.0,23.5576,23.5771,23.5185,23.5673,333530.0
2015-06-25 11:20:00,24.1,24.15,24.09,24.15,301574.0,23.5576,23.6064,23.5478,23.6064,301574.0
2015-06-25 11:25:00,24.14,24.18,24.14,24.15,258422.0,23.5967,23.6358,23.5967,23.6064,258422.0
2015-06-25 11:30:00,24.15,24.22,24.14,24.21,237600.0,23.6064,23.6749,23.5967,23.6651,237600.0
2015-06-25 11:35:00,24.22,24.24,24.18,24.19,362806.0,23.6749,23.6944,23.6358,23.6455,362806.0
2015-06-25 11:40:00,24.19,24.19,24.12,24.14,352845.0,23.6455,23.6455,23.5771,23.5967,352845.0
2015-06-25 11:45:00,24.14,24.15,24.1,24.11,161132.0,23.5967,23.6064,23.5576,23.5673,161132.0
2015-06-25 11:50:00,24.11,24.15,24.1,24.14,258375.0,23.5673,23.6064,23.5576,23.5967,258375.0
2015-06-25 11:55:00,24.14,24.15,24.1,24.11,191624.0,23.5967,23.6064,23.5576,23.5673,191624.0
2015-06-25 12:00:00,24.11,24.12,24.06,24.08,249147.0,23.5673,23.5771,23.5185,23.538,249147.0
2015-06-25 12:05:00,24.08,24.09,24.05,24.07,146201.0,23.538,23.5478,23.5087,23.5282,146201.0
2015-06-25 12:10:00,24.07,24.08,24.05,24.08,128334.0,23.5282,23.538,23.5087,23.538,128334.0
2015-06-25 12:15:00,24.07,24.08,24.04,24.07,167867.0,23.5282,23.538,23.4989,23.5282,167867.0
2015-06-25 12:20:00,24.06,24.06,24.03,24.05,262844.0,23.5185,23.5185,23.4891,23.5087,262844.0
2015-06-25 12:25:00,24.05,24.06,24.04,24.04,205066.0,23.5087,23.5185,23.4989,23.4989,205066.0
2015-06-25 12:30:00,24.04,24.05,24.02,24.04,141423.0,23.4989,23.5087,23.4794,23.4989,141423.0
2015-06-25 12:35:00,24.04,24.04,24.02,24.04,132169.0,23.4989,23.4989,23.4794,23.4989,132169.0
2015-06-25 12:40:00,24.04,24.04,24.0,24.02,181380.0,23.4989,23.4989,23.4598,23.4794,181380.0
2015-06-25 12:45:00,24.03,24.05,24.03,24.05,81051.0,23.4891,23.5087,23.4891,23.5087,81051.0
2015-06-25 12:50:00,24.05,24.06,24.01,24.01,113493.0,23.5087,23.5185,23.4696,23.4696,113493.0
2015-06-25 12:55:00,24.01,24.02,23.97,24.01,212476.0,23.4696,23.4794,23.4305,23.4696,212476.0
2015-06-25 13:00:00,24.01,24.01,23.97,23.98,100905.0,23.4696,23.4696,23.4305,23.4403,100905.0
2015-06-25 13:05:00,23.98,24.02,23.98,24.02,161414.0,23.4403,23.4794,23.4403,23.4794,161414.0
2015-06-25 13:10:00,24.02,24.04,23.99,23.99,149690.0,23.4794,23.4989,23.45,23.45,149690.0
2015-06-25 13:15:00,24.0,24.01,23.99,24.01,40052.0,23.4598,23.4696,23.45,23.4696,40052.0
2015-06-25 13:20:00,24.01,24.04,24.0,24.03,325576.0,23.4696,23.4989,23.4598,23.4891,325576.0
2015-06-25 13:25:00,24.03,24.03,24.0,24.0,154884.0,23.4891,23.4891,23.4598,23.4598,154884.0
2015-06-25 13:30:00,24.01,24.05,24.0,24.03,492044.0,23.4696,23.5087,23.4598,23.4891,492044.0
2015-06-25 13:35:00,24.03,24.03,23.99,24.0,214118.0,23.4891,23.4891,23.45,23.4598,214118.0
2015-06-25 13:40:00,24.0,24.0,23.94,23.97,285169.0,23.4598,23.4598,23.4012,23.4305,285169.0
2015-06-25 13:45:00,23.98,23.99,23.94,23.98,232503.0,23.4403,23.45,23.4012,23.4403,232503.0
2015-06-25 13:50:00,23.98,23.99,23.92,23.92,245695.0,23.4403,23.45,23.3816,23.3816,245695.0
2015-06-25 13:55:00,23.92,23.93,23.85,23.88,368615.0,23.3816,23.3914,23.3132,23.3425,368615.0
2015-06-25 14:00:00,23.88,23.92,23.83,23.84,487691.0,23.3425,23.3816,23.2936,23.3034,487691.0
2015-06-25 14:05:00,23.84,23.86,23.8,23.81,282250.0,23.3034,23.323,23.2643,23.2741,282250.0
2015-06-25 14:10:00,23.8,23.82,23.76,23.77,315394.0,23.2643,23.2839,23.2252,23.235,315394.0
2015-06-25 14:15:00,23.76,23.83,23.76,23.78,370546.0,23.2252,23.2936,23.2252,23.2448,370546.0
2015-06-25 14:20:00,23.78,23.8,23.72,23.72,362484.0,23.2448,23.2643,23.1861,23.1861,362484.0
2015-06-25 14:25:00,23.72,23.75,23.65,23.71,515453.0,23.1861,23.2154,23.1177,23.1763,515453.0
2015-06-25 14:30:00,23.7,23.75,23.7,23.73,218965.0,23.1666,23.2154,23.1666,23.1959,218965.0
2015-06-25 14:35:00,23.73,23.75,23.7,23.75,199299.0,23.1959,23.2154,23.1666,23.2154,199299.0
2015-06-25 14:40:00,23.75,23.76,23.7,23.74,190023.0,23.2154,23.2252,23.1666,23.2057,190023.0
2015-06-25 14:45:00,23.73,23.78,23.72,23.72,344858.0,23.1959,23.2448,23.1861,23.1861,344858.0
2015-06-25 14:50:00,23.73,23.79,23.71,23.77,206681.0,23.1959,23.2545,23.1763,23.235,206681.0
2015-06-25 14:55:00,23.76,23.78,23.73,23.73,317131.0,23.2252,23.2448,23.1959,23.1959,317131.0
2015-06-25 15:00:00,23.73,23.86,23.73,23.84,335834.0,23.1959,23.323,23.1959,23.3034,335834.0
2015-06-25 15:05:00,23.84,23.84,23.78,23.83,635173.0,23.3034,23.3034,23.2448,23.2936,635173.0
2015-06-25 15:10:00,23.84,23.91,23.82,23.91,519038.0,23.3034,23.3718,23.2839,23.3718,519038.0
2015-06-25 15:15:00,23.92,23.93,23.88,23.91,542389.0,23.3816,23.3914,23.3425,23.3718,542389.0
2015-06-25 15:20:00,23.92,23.97,23.92,23.95,480407.0,23.3816,23.4305,23.3816,23.4109,480407.0
2015-06-25 15:25:00,23.95,24.02,23.93,24.02,953084.0,23.4109,23.4794,23.3914,23.4794,953084.0
2015-06-25 15:30:00,24.02,24.04,23.99,24.01,572713.0,23.4794,23.4989,23.45,23.4696,572713.0
2015-06-25 15:35:00,24.01,24.05,23.99,24.05,905909.0,23.4696,23.5087,23.45,23.5087,905909.0
2015-06-25 15:40:00,24.05,24.06,23.99,24.0,858859.0,23.5087,23.5185,23.45,23.4598,858859.0
2015-06-25 15:45:00,24.0,24.04,23.99,24.01,872798.0,23.4598,23.4989,23.45,23.4696,872798.0
2015-06-25 15:50:00,24.01,24.03,23.99,24.03,816503.0,23.4696,23.4891,23.45,23.4891,816503.0
2015-06-25 15:55:00,24.03,24.05,24.0,24.02,1776120.0,23.4891,23.5087,23.4598,23.4794,1776120.0
2015-06-26 09:30:00,20.27,20.6,20.2,20.32,5723434.0,19.8138,20.1363,19.7453,19.8626,5723434.0
2015-06-26 09:35:00,20.31,20.33,20.08,20.16,3846875.0,19.8529,19.8724,19.6281,19.7063,3846875.0
2015-06-26 09:40:00,20.15,20.16,19.95,20.07,4967178.0,19.6965,19.7063,19.501,19.6183,4967178.0
2015-06-26 09:45:00,20.06,20.09,19.78,19.88,4628619.0,19.6085,19.6378,19.3348,19.4326,4628619.0
2015-06-26 09:50:00,19.88,20.0,19.87,19.98,4217327.0,19.4326,19.5499,19.4228,19.5303,4217327.0
2015-06-26 09:55:00,19.98,20.06,19.95,19.99,4495422.0,19.5303,19.6085,19.501,19.5401,4495422.0
2015-06-26 10:00:00,19.98,20.14,19.96,20.0,3122003.0,19.5303,19.6867,19.5108,19.5499,3122003.0
2015-06-26 10:05:00,20.0,20.08,19.96,20.03,3238224.0,19.5499,19.6281,19.5108,19.5792,3238224.0
2015-06-26 10:10:00,20.03,20.11,20.0,20.01,2507794.0,19.5792,19.6574,19.5499,19.5596,2507794.0
2015-06-26 10:15:00,20.01,20.06,20.0,20.02,2153461.0,19.5596,19.6085,19.5499,19.5694,2153461.0
2015-06-26 10:20:00,20.01,20.04,19.86,19.88,2550687.0,19.5596,19.589,19.413,19.4326,2550687.0
2015-06-26 10:25:00,19.88,19.99,19.87,19.91,1612517.0,19.4326,19.5401,19.4228,19.4619,1612517.0
2015-06-26 10:30:00,19.91,19.92,19.85,19.9,2034366.0,19.4619,19.4717,19.4032,19.4521,2034366.0
2015-06-26 10:35:00,19.9,19.92,19.75,19.75,2359989.0,19.4521,19.4717,19.3055,19.3055,2359989.0
2015-06-26 10:40:00,19.75,19.8,19.68,19.69,2147242.0,19.3055,19.3544,19.2371,19.2468,2147242.0
2015-06-26 10:45:00,19.67,19.72,19.6,19.63,2445119.0,19.2273,19.2762,19.1589,19.1882,2445119.0
2015-06-26 10:50:00,19.62,19.65,19.56,19.6,1836356.0,19.1784,19.2077,19.1198,19.1589,1836356.0
2015-06-26 10:55:00,19.59,19.6,19.5,19.53,2694625.0,19.1491,19.1589,19.0611,19.0904,2694625.0
2015-06-26 11:00:00,19.54,19.62,19.49,19.62,2567684.0,19.1002,19.1784,19.0513,19.1784,2567684.0
2015-06-26 11:05:00,19.62,19.67,19.57,19.63,1780401.0,19.1784,19.2273,19.1295,19.1882,1780401.0
2015-06-26 11:10:00,19.63,19.64,19.51,19.53,1678351.0,19.1882,19.198,19.0709,19.0904,1678351.0
2015-06-26 11:15:00,19.53,19.56,19.5,19.52,1298580.0,19.0904,19.1198,19.0611,19.0807,1298580.0
2015-06-26 11:20:00,19.53,19.62,19.43,19.55,2198784.0,19.0904,19.1784,18.9927,19.11,2198784.0
2015-06-26 11:25:00,19.55,19.66,19.55,19.63,1256086.0,19.11,19.2175,19.11,19.1882,1256086.0
2015-06-26 11:30:00,19.64,19.65,19.53,19.6,1163357.0,19.198,19.2077,19.0904,19.1589,1163357.0
2015-06-26 11:35:00,19.61,19.75,19.59,19.74,1736827.0,19.1686,19.3055,19.1491,19.2957,1736827.0
2015-06-26 11:40:00,19.73,19.74,19.63,19.66,1141537.0,19.2859,19.2957,19.1882,19.2175,1141537.0
2015-06-26 11:45:00,19.66,19.71,19.63,19.64,818603.0,19.2175,19.2664,19.1882,19.198,818603.0
2015-06-26 11:50:00,19.65,19.7,19.64,19.66,600578.0,19.2077,19.2566,19.198,19.2175,600578.0
2015-06-26 11:55:00,19.67,19.67,19.6,19.64,877214.0,19.2273,19.2273,19.1589,19.198,877214.0
2015-06-26 12:00:00,19.64,19.64,19.6,19.61,477443.0,19.198,19.198,19.1589,19.1686,477443.0
2015-06-26 12:05:00,19.61,19.61,19.55,19.58,669311.0,19.1686,19.1686,19.11,19.1393,669311.0
2015-06-26 12:10:00,19.57,19.61,19.55,19.59,665288.0,19.1295,19.1686,19.11,19.1491,665288.0
2015-06-26 12:15:00,19.6,19.63,19.57,19.57,519988.0,19.1589,19.1882,19.1295,19.1295,519988.0
2015-06-26 12:20:00,19.57,19.58,19.5,19.53,915674.0,19.1295,19.1393,19.0611,19.0904,915674.0
2015-06-26 12:25:00,19.53,19.56,19.5,19.53,920664.0,19.0904,19.1198,19.0611,19.0904,920664.0
2015-06-26 12:30:00,19.53,19.59,19.52,19.54,606121.0,19.0904,19.1491,19.0807,19.1002,606121.0
2015-06-26 12:35:00,19.54,19.54,19.51,19.52,592272.0,19.1002,19.1002,19.0709,19.0807,592272.0
2015-06-26 12:40:00,19.52,19.57,19.51,19.55,796380.0,19.0807,19.1295,19.0709,19.11,796380.0
2015-06-26 12:45:00,19.55,19.59,19.54,19.55,807339.0,19.11,19.1491,19.1002,19.11,807339.0
2015-06-26 12:50:00,19.55,19.56,19.52,19.53,617661.0,19.11,19.1198,19.0807,19.0904,617661.0
2015-06-26 12:55:00,19.53,19.55,19.51,19.52,594303.0,19.0904,19.11,19.0709,19.0807,594303.0
2015-06-26 13:00:00,19.51,19.54,19.5,19.52,1260262.0,19.0709,19.1002,19.0611,19.0807,1260262.0
2015-06-26 13:05:00,19.52,19.58,19.51,19.57,752459.0,19.0807,19.1393,19.0709,19.1295,752459.0
2015-06-26 13:10:00,19.56,19.57,19.5,19.54,767748.0,19.1198,19.1295,19.0611,19.1002,767748.0
2015-06-26 13:15:00,19.53,19.59,19.53,19.55,506503.0,19.0904,19.1491,19.0904,19.11,506503.0
2015-06-26 13:20:00,19.56,19.59,19.55,19.58,606338.0,19.1198,19.1491,19.11,19.1393,606338.0
2015-06-26 13:25:00,19.57,19.65,19.57,19.61,1137885.0,19.1295,19.2077,19.1295,19.1686,1137885.0
2015-06-26 13:30:00,19.61,19.61,19.54,19.56,518190.0,19.1686,19.1686,19.1002,19.1198,518190.0
2015-06-26 13:35:00,19.56,19.6,19.56,19.59,472347.0,19.1198,19.1589,19.1198,19.1491,472347.0
2015-06-26 13:40:00,19.59,19.65,19.58,19.61,729189.0,19.1491,19.2077,19.1393,19.1686,729189.0
2015-06-26 13:45:00,19.6,19.68,19.6,19.68,748247.0,19.1589,19.2371,19.1589,19.2371,748247.0
2015-06-26 13:50:00,19.68,19.68,19.62,19.66,732104.0,19.2371,19.2371,19.1784,19.2175,732104.0
2015-06-26 13:55:00,19.66,19.68,19.63,19.65,1002133.0,19.2175,19.2371,19.1882,19.2077,1002133.0
2015-06-26 14:00:00,19.66,19.68,19.62,19.62,740054.0,19.2175,19.2371,19.1784,19.1784,740054.0
2015-06-26 14:05:00,19.63,19.68,19.62,19.66,833200.0,19.1882,19.2371,19.1784,19.2175,833200.0
2015-06-26 14:10:00,19.66,19.67,19.65,19.66,629141.0,19.2175,19.2273,19.2077,19.2175,629141.0
2015-06-26 14:15:00,19.66,19.71,19.63,19.66,969956.0,19.2175,19.2664,19.1882,19.2175,969956.0
2015-06-26 14:20:00,19.66,19.71,19.64,19.7,1149369.0,19.2175,19.2664,19.198,19.2566,1149369.0
2015-06-26 14:25:00,19.7,19.75,19.69,19.73,1150887.0,19.2566,19.3055,19.2468,19.2859,1150887.0
2015-06-26 14:30:00,19.73,19.75,19.68,19.74,938879.0,19.2859,19.3055,19.2371,19.2957,938879.0
2015-06-26 14:35:00,19.75,19.8,19.71,19.8,1349648.0,19.3055,19.3544,19.2664,19.3544,1349648.0
2015-06-26 14:40:00,19.8,19.8,19.73,19.74,996463.0,19.3544,19.3544,19.2859,19.2957,996463.0
2015-06-26 14:45:00,19.73,19.78,19.72,19.77,725215.0,19.2859,19.3348,19.2762,19.325,725215.0
2015-06-26 14:50:00,19.77,19.85,19.76,19.85,1386267.0,19.325,19.4032,19.3153,19.4032,1386267.0
2015-06-26 14:55:00,19.84,19.9,19.82,19.89,1415936.0,19.3935,19.4521,19.3739,19.4423,1415936.0
2015-06-26 15:00:00,19.89,19.9,19.82,19.85,1003275.0,19.4423,19.4521,19.3739,19.4032,1003275.0
2015-06-26 15:05:00,19.84,19.9,19.84,19.89,1078727.0,19.3935,19.4521,19.3935,19.4423,1078727.0
2015-06-26 15:10:00,19.9,19.9,19.87,19.9,932118.0,19.4521,19.4521,19.4228,19.4521,932118.0
2015-06-26 15:15:00,19.9,19.9,19.87,19.88,1040372.0,19.4521,19.4521,19.4228,19.4326,1040372.0
2015-06-26 15:20:00,19.87,19.88,19.73,19.76,1266921.0,19.4228,19.4326,19.2859,19.3153,1266921.0
2015-06-26 15:25:00,19.76,19.78,19.68,19.72,1018866.0,19.3153,19.3348,19.2371,19.2762,1018866.0
2015-06-26 15:30:00,19.71,19.76,19.68,19.76,1157802.0,19.2664,19.3153,19.2371,19.3153,1157802.0
2015-06-26 15:35:00,19.75,19.77,19.64,19.67,1303034.0,19.3055,19.325,19.198,19.2273,1303034.0
2015-06-26 15:40:00,19.67,19.68,19.61,19.62,937251.0,19.2273,19.2371,19.1686,19.1784,937251.0
2015-06-26 15:45:00,19.62,19.65,19.58,19.61,1769989.0,19.1784,19.2077,19.1393,19.1686,1769989.0
2015-06-26 15:50:00,19.61,19.68,19.6,19.67,1692606.0,19.1686,19.2371,19.1589,19.2273,1692606.0
2015-06-26 15:55:00,19.67,19.67,19.64,19.64,2896084.0,19.2273,19.2273,19.198,19.198,2896084.0
2015-06-29 09:30:00,19.34,19.39,18.99,19.37,2249178.0,18.9047,18.9536,18.5626,18.934,2249178.0
2015-06-29 09:35:00,19.38,19.4,19.27,19.29,939156.0,18.9438,18.9634,18.8363,18.8558,939156.0
2015-06-29 09:40:00,19.3,19.48,19.29,19.46,942189.0,18.8656,19.0416,18.8558,19.022,942189.0
2015-06-29 09:45:00,19.46,19.6,19.45,19.56,839352.0,19.022,19.1589,19.0122,19.1198,839352.0
2015-06-29 09:50:00,19.56,19.59,19.47,19.47,574121.0,19.1198,19.1491,19.0318,19.0318,574121.0
2015-06-29 09:55:00,19.47,19.51,19.42,19.42,802883.0,19.0318,19.0709,18.9829,18.9829,802883.0
2015-06-29 10:00:00,19.42,19.48,19.4,19.44,380721.0,18.9829,19.0416,18.9634,19.0025,380721.0
2015-06-29 10:05:00,19.43,19.46,19.38,19.38,531471.0,18.9927,19.022,18.9438,18.9438,531471.0
2015-06-29 10:10:00,19.38,19.41,19.33,19.39,619084.0,18.9438,18.9731,18.8949,18.9536,619084.0
2015-06-29 10:15:00,19.39,19.42,19.34,19.34,418019.0,18.9536,18.9829,18.9047,18.9047,418019.0
2015-06-29 10:20:00,19.35,19.39,19.27,19.32,706801.0,18.9145,18.9536,18.8363,18.8852,706801.0
2015-06-29 10:25:00,19.31,19.33,19.25,19.27,486328.0,18.8754,18.8949,18.8167,18.8363,486328.0
2015-06-29 10:30:00,19.27,19.32,19.25,19.28,409780.0,18.8363,18.8852,18.8167,18.8461,409780.0
2015-06-29 10:35:00,19.28,19.31,19.26,19.26,272072.0,18.8461,18.8754,18.8265,18.8265,272072.0
2015-06-29 10:40:00,19.26,19.3,19.26,19.27,499547.0,18.8265,18.8656,18.8265,18.8363,499547.0
2015-06-29 10:45:00,19.27,19.35,19.27,19.28,437775.0,18.8363,18.9145,18.8363,18.8461,437775.0
2015-06-29 10:50:00,19.28,19.31,19.26,19.26,475453.0,18.8461,18.8754,18.8265,18.8265,475453.0
2015-06-29 10:55:00,19.26,19.26,19.18,19.18,758924.0,18.8265,18.8265,18.7483,18.7483,758924.0
2015-06-29 11:00:00,19.18,19.24,19.17,19.2,478498.0,18.7483,18.807,18.7385,18.7679,478498.0
2015-06-29 11:05:00,19.2,19.24,19.11,19.14,823498.0,18.7679,18.807,18.6799,18.7092,823498.0
2015-06-29 11:10:00,19.14,19.2,19.13,19.19,471544.0,18.7092,18.7679,18.6994,18.7581,471544.0
2015-06-29 11:15:00,19.18,19.2,19.14,19.14,486927.0,18.7483,18.7679,18.7092,18.7092,486927.0
2015-06-29 11:20:00,19.14,19.2,19.13,19.19,371619.0,18.7092,18.7679,18.6994,18.7581,371619.0
2015-06-29 11:25:00,19.2,19.2,19.15,19.15,283888.0,18.7679,18.7679,18.719,18.719,283888.0
2015-06-29 11:30:00,19.16,19.16,19.04,19.05,518942.0,18.7288,18.7288,18.6115,18.6212,518942.0
2015-06-29 11:35:00,19.05,19.08,19.03,19.05,712145.0,18.6212,18.6506,18.6017,18.6212,712145.0
2015-06-29 11:40:00,19.06,19.13,19.04,19.12,401897.0,18.631,18.6994,18.6115,18.6897,401897.0
2015-06-29 11:45:00,19.13,19.17,19.11,19.16,352238.0,18.6994,18.7385,18.6799,18.7288,352238.0
2015-06-29 11:50:00,19.17,19.21,19.13,19.2,415482.0,18.7385,18.7776,18.6994,18.7679,415482.0
2015-06-29 11:55:00,19.2,19.21,19.18,19.19,191469.0,18.7679,18.7776,18.7483,18.7581,191469.0
2015-06-29 12:00:00,19.18,19.19,19.08,19.08,451881.0,18.7483,18.7581,18.6506,18.6506,451881.0
2015-06-29 12:05:00,19.09,19.12,19.07,19.11,609459.0,18.6603,18.6897,18.6408,18.6799,609459.0
2015-06-29 12:10:00,19.11,19.12,19.05,19.12,540913.0,18.6799,18.6897,18.6212,18.6897,540913.0
2015-06-29 12:15:00,19.12,19.13,19.05,19.05,284406.0,18.6897,18.6994,18.6212,18.6212,284406.0
2015-06-29 12:20:00,19.05,19.09,19.05,19.06,305070.0,18.6212,18.6603,18.6212,18.631,305070.0
2015-06-29 12:25:00,19.06,19.13,19.05,19.13,417366.0,18.631,18.6994,18.6212,18.6994,417366.0
2015-06-29 12:30:00,19.12,19.15,19.1,19.11,396070.0,18.6897,18.719,18.6701,18.6799,396070.0
2015-06-29 12:35:00,19.1,19.11,19.07,19.07,148194.0,18.6701,18.6799,18.6408,18.6408,148194.0
2015-06-29 12:40:00,19.07,19.1,19.07,19.1,343797.0,18.6408,18.6701,18.6408,18.6701,343797.0
2015-06-29 12:45:00,19.1,19.14,19.09,19.11,296792.0,18.6701,18.7092,18.6603,18.6799,296792.0
2015-06-29 12:50:00,19.11,19.11,19.08,19.08,238658.0,18.6799,18.6799,18.6506,18.6506,238658.0
2015-06-29 12:55:00,19.08,19.1,19.06,19.1,326699.0,18.6506,18.6701,18.631,18.6701,326699.0
2015-06-29 13:00:00,19.09,19.1,19.05,19.05,325875.0,18.6603,18.6701,18.6212,18.6212,325875.0
2015-06-29 13:05:00,19.05,19.06,19.0,19.01,603933.0,18.6212,18.631,18.5724,18.5821,603933.0
2015-06-29 13:10:00,19.01,19.04,18.98,19.02,637891.0,18.5821,18.6115,18.5528,18.5919,637891.0
2015-06-29 13:15:00,19.03,19.05,19.01,19.02,356785.0,18.6017,18.6212,18.5821,18.5919,356785.0
2015-06-29 13:20:00,19.01,19.02,18.95,18.97,501655.0,18.5821,18.5919,18.5235,18.543,501655.0
2015-06-29 13:25:00,18.98,19.02,18.97,19.01,389527.0,18.5528,18.5919,18.543,18.5821,389527.0
2015-06-29 13:30:00,19.0,19.02,18.99,19.0,299107.0,18.5724,18.5919,18.5626,18.5724,299107.0
2015-06-29 13:35:00,19.01,19.02,19.0,19.01,120477.0,18.5821,18.5919,18.5724,18.5821,120477.0
2015-06-29 13:40:00,19.02,19.02,18.96,18.97,260404.0,18.5919,18.5919,18.5333,18.543,260404.0
2015-06-29 13:45:00,18.96,18.98,18.95,18.96,351502.0,18.5333,18.5528,18.5235,18.5333,351502.0
2015-06-29 13:50:00,18.97,18.97,18.92,18.92,255866.0,18.543,18.543,18.4942,18.4942,255866.0
2015-06-29 13:55:00,18.92,18.95,18.9,18.91,370840.0,18.4942,18.5235,18.4746,18.4844,370840.0
2015-06-29 14:00:00,18.91,18.91,18.83,18.84,462108.0,18.4844,18.4844,18.4062,18.416,462108.0
2015-06-29 14:05:00,18.84,18.87,18.82,18.84,681563.0,18.416,18.4453,18.3964,18.416,681563.0
2015-06-29 14:10:00,18.85,18.87,18.83,18.84,520772.0,18.4257,18.4453,18.4062,18.416,520772.0
2015-06-29 14:15:00,18.83,18.84,18.8,18.81,790106.0,18.4062,18.416,18.3769,18.3866,790106.0
2015-06-29 14:20:00,18.81,18.83,18.8,18.82,479025.0,18.3866,18.4062,18.3769,18.3964,479025.0
2015-06-29 14:25:00,18.82,18.82,18.81,18.81,250907.0,18.3964,18.3964,18.3866,18.3866,250907.0
2015-06-29 14:30:00,18.82,18.82,18.75,18.75,532079.0,18.3964,18.3964,18.328,18.328,532079.0
2015-06-29 14:35:00,18.76,18.77,18.68,18.69,1239090.0,18.3378,18.3475,18.2596,18.2693,1239090.0
2015-06-29 14:40:00,18.68,18.8,18.67,18.78,1009023.0,18.2596,18.3769,18.2498,18.3573,1009023.0
2015-06-29 14:45:00,18.78,18.8,18.69,18.69,482390.0,18.3573,18.3769,18.2693,18.2693,482390.0
2015-06-29 14:50:00,18.7,18.75,18.67,18.73,588875.0,18.2791,18.328,18.2498,18.3084,588875.0
2015-06-29 14:55:00,18.72,18.73,18.65,18.66,330327.0,18.2987,18.3084,18.2302,18.24,330327.0
2015-06-29 15:00:00,18.65,18.72,18.63,18.65,859644.0,18.2302,18.2987,18.2107,18.2302,859644.0
2015-06-29 15:05:00,18.66,18.73,18.65,18.66,539233.0,18.24,18.3084,18.2302,18.24,539233.0
2015-06-29 15:10:00,18.66,18.69,18.61,18.61,679804.0,18.24,18.2693,18.1911,18.1911,679804.0
2015-06-29 15:15:00,18.62,18.67,18.6,18.64,786837.0,18.2009,18.2498,18.1814,18.2205,786837.0
2015-06-29 15:20:00,18.64,18.7,18.62,18.67,1005666.0,18.2205,18.2791,18.2009,18.2498,1005666.0
2015-06-29 15:25:00,18.68,18.71,18.67,18.71,795531.0,18.2596,18.2889,18.2498,18.2889,795531.0
2015-06-29 15:30:00,18.71,18.73,18.67,18.72,792445.0,18.2889,18.3084,18.2498,18.2987,792445.0
2015-06-29 15:35:00,18.73,18.76,18.71,18.73,964821.0,18.3084,18.3378,18.2889,18.3084,964821.0
2015-06-29 15:40:00,18.73,18.75,18.69,18.75,1439482.0,18.3084,18.328,18.2693,18.328,1439482.0
2015-06-29 15:45:00,18.75,18.77,18.73,18.76,983781.0,18.328,18.3475,18.3084,18.3378,983781.0
2015-06-29 15:50:00,18.76,18.76,18.75,18.76,1002440.0,18.3378,18.3378,18.328,18.3378,1002440.0
2015-06-29 15:55:00,18.76,18.76,18.71,18.71,1610724.0,18.3378,18.3378,18.2889,18.2889,1610724.0
2015-06-30 09:30:00,18.89,19.03,18.89,19.01,1225186.0,18.4648,18.6017,18.4648,18.5821,1225186.0
2015-06-30 09:35:00,19.01,19.02,18.78,18.86,967602.0,18.5821,18.5919,18.3573,18.4355,967602.0
2015-06-30 09:40:00,18.86,18.87,18.68,18.81,813524.0,18.4355,18.4453,18.2596,18.3866,813524.0
2015-06-30 09:45:00,18.8,18.86,18.73,18.81,531578.0,18.3769,18.4355,18.3084,18.3866,531578.0
2015-06-30 09:50:00,18.81,18.91,18.78,18.82,687306.0,18.3866,18.4844,18.3573,18.3964,687306.0
2015-06-30 09:55:00,18.82,18.82,18.68,18.71,456558.0,18.3964,18.3964,18.2596,18.2889,456558.0
2015-06-30 10:00:00,18.71,18.8,18.68,18.75,761060.0,18.2889,18.3769,18.2596,18.328,761060.0
2015-06-30 10:05:00,18.75,18.83,18.73,18.73,384444.0,18.328,18.4062,18.3084,18.3084,384444.0
2015-06-30 10:10:00,18.73,18.81,18.68,18.69,457257.0,18.3084,18.3866,18.2596,18.2693,457257.0
2015-06-30 10:15:00,18.69,18.72,18.64,18.7,670584.0,18.2693,18.2987,18.2205,18.2791,670584.0
2015-06-30 10:20:00,18.69,18.76,18.64,18.68,430392.0,18.2693,18.3378,18.2205,18.2596,430392.0
2015-06-30 10:25:00,18.69,18.77,18.68,18.77,283522.0,18.2693,18.3475,18.2596,18.3475,283522.0
2015-06-30 10:30:00,18.77,18.77,18.7,18.7,279607.0,18.3475,18.3475,18.2791,18.2791,279607.0
2015-06-30 10:35:00,18.7,18.71,18.64,18.66,327409.0,18.2791,18.2889,18.2205,18.24,327409.0
2015-06-30 10:40:00,18.66,18.67,18.6,18.66,455729.0,18.24,18.2498,18.1814,18.24,455729.0
2015-06-30 10:45:00,18.65,18.7,18.57,18.58,494945.0,18.2302,18.2791,18.152,18.1618,494945.0
2015-06-30 10:50:00,18.59,18.64,18.57,18.61,400670.0,18.1716,18.2205,18.152,18.1911,400670.0
2015-06-30 10:55:00,18.6,18.65,18.57,18.6,406127.0,18.1814,18.2302,18.152,18.1814,406127.0
2015-06-30 11:00:00,18.6,18.62,18.55,18.56,518754.0,18.1814,18.2009,18.1325,18.1423,518754.0
2015-06-30 11:05:00,18.57,18.66,18.56,18.64,493649.0,18.152,18.24,18.1423,18.2205,493649.0
2015-06-30 11:10:00,18.63,18.68,18.6,18.64,301830.0,18.2107,18.2596,18.1814,18.2205,301830.0
2015-06-30 11:15:00,18.64,18.77,18.64,18.73,658398.0,18.2205,18.3475,18.2205,18.3084,658398.0
2015-06-30 11:20:00,18.73,18.8,18.7,18.71,452325.0,18.3084,18.3769,18.2791,18.2889,452325.0
2015-06-30 11:25:00,18.71,18.78,18.71,18.76,585196.0,18.2889,18.3573,18.2889,18.3378,585196.0
2015-06-30 11:30:00,18.76,18.8,18.72,18.73,395021.0,18.3378,18.3769,18.2987,18.3084,395021.0
2015-06-30 11:35:00,18.73,18.76,18.71,18.74,287917.0,18.3084,18.3378,18.2889,18.3182,287917.0
2015-06-30 11:40:00,18.74,18.82,18.73,18.79,339312.0,18.3182,18.3964,18.3084,18.3671,339312.0
2015-06-30 11:45:00,18.8,18.85,18.78,18.84,342569.0,18.3769,18.4257,18.3573,18.416,342569.0
2015-06-30 11:50:00,18.85,18.86,18.78,18.78,298024.0,18.4257,18.4355,18.3573,18.3573,298024.0
2015-06-30 11:55:00,18.77,18.78,18.72,18.73,243772.0,18.3475,18.3573,18.2987,18.3084,243772.0
2015-06-30 12:00:00,18.73,18.79,18.72,18.76,190181.0,18.3084,18.3671,18.2987,18.3378,190181.0
2015-06-30 12:05:00,18.76,18.84,18.74,18.84,345596.0,18.3378,18.416,18.3182,18.416,345596.0
2015-06-30 12:10:00,18.84,18.85,18.78,18.79,262979.0,18.416,18.4257,18.3573,18.3671,262979.0
2015-06-30 12:15:00,18.79,18.8,18.75,18.76,126548.0,18.3671,18.3769,18.328,18.3378,126548.0
2015-06-30 12:20:00,18.76,18.76,18.71,18.71,269960.0,18.3378,18.3378,18.2889,18.2889,269960.0
2015-06-30 12:25:00,18.72,18.76,18.67,18.68,231572.0,18.2987,18.3378,18.2498,18.2596,231572.0
2015-06-30 12:30:00,18.67,18.72,18.67,18.7,253871.0,18.2498,18.2987,18.2498,18.2791,253871.0
2015-06-30 12:35:00,18.7,18.71,18.67,18.69,298069.0,18.2791,18.2889,18.2498,18.2693,298069.0
2015-06-30 12:40:00,18.68,18.75,18.68,18.73,328534.0,18.2596,18.328,18.2596,18.3084,328534.0
2015-06-30 12:45:00,18.74,18.77,18.73,18.75,175986.0,18.3182,18.3475,18.3084,18.328,175986.0
2015-06-30 12:50:00,18.75,18.78,18.73,18.75,108994.0,18.328,18.3573,18.3084,18.328,108994.0
2015-06-30 12:55:00,18.75,18.79,18.74,18.79,124259.0,18.328,18.3671,18.3182,18.3671,124259.0
2015-06-30 13:00:00,18.78,18.8,18.75,18.78,260093.0,18.3573,18.3769,18.328,18.3573,260093.0
2015-06-30 13:05:00,18.78,18.78,18.73,18.74,116279.0,18.3573,18.3573,18.3084,18.3182,116279.0
2015-06-30 13:10:00,18.73,18.75,18.71,18.71,173978.0,18.3084,18.328,18.2889,18.2889,173978.0
2015-06-30 13:15:00,18.7,18.73,18.68,18.7,179514.0,18.2791,18.3084,18.2596,18.2791,179514.0
2015-06-30 13:20:00,18.7,18.72,18.68,18.71,87837.0,18.2791,18.2987,18.2596,18.2889,87837.0
2015-06-30 13:25:00,18.71,18.81,18.7,18.8,474326.0,18.2889,18.3866,18.2791,18.3769,474326.0
2015-06-30 13:30:00,18.8,18.89,18.8,18.86,380853.0,18.3769,18.4648,18.3769,18.4355,380853.0
2015-06-30 13:35:00,18.86,18.93,18.85,18.9,316889.0,18.4355,18.5039,18.4257,18.4746,316889.0
2015-06-30 13:40:00,18.9,18.93,18.86,18.92,300697.0,18.4746,18.5039,18.4355,18.4942,300697.0
2015-06-30 13:45:00,18.92,19.05,18.92,18.98,762908.0,18.4942,18.6212,18.4942,18.5528,762908.0
2015-06-30 13:50:00,18.98,19.02,18.97,18.97,288644.0,18.5528,18.5919,18.543,18.543,288644.0
2015-06-30 13:55:00,18.98,18.99,18.97,18.98,174697.0,18.5528,18.5626,18.543,18.5528,174697.0
2015-06-30 14:00:00,18.98,18.99,18.9,18.95,585506.0,18.5528,18.5626,18.4746,18.5235,585506.0
2015-06-30 14:05:00,18.94,19.02,18.92,19.0,346690.0,18.5137,18.5919,18.4942,18.5724,346690.0
2015-06-30 14:10:00,18.98,19.06,18.98,19.06,569670.0,18.5528,18.631,18.5528,18.631,569670.0
2015-06-30 14:15:00,19.05,19.1,18.97,18.99,436739.0,18.6212,18.6701,18.543,18.5626,436739.0
2015-06-30 14:20:00,19.0,19.02,18.94,18.94,257670.0,18.5724,18.5919,18.5137,18.5137,257670.0
2015-06-30 14:25:00,18.95,18.96,18.9,18.93,265967.0,18.5235,18.5333,18.4746,18.5039,265967.0
2015-06-30 14:30:00,18.93,18.95,18.9,18.94,296971.0,18.5039,18.5235,18.4746,18.5137,296971.0
2015-06-30 14:35:00,18.93,19.0,18.93,18.98,307608.0,18.5039,18.5724,18.5039,18.5528,307608.0
2015-06-30 14:40:00,18.97,18.97,18.92,18.95,269836.0,18.543,18.543,18.4942,18.5235,269836.0
2015-06-30 14:45:00,18.95,18.98,18.91,18.97,231916.0,18.5235,18.5528,18.4844,18.543,231916.0
2015-06-30 14:50:00,18.98,18.98,18.91,18.94,329588.0,18.5528,18.5528,18.4844,18.5137,329588.0
2015-06-30 14:55:00,18.95,18.97,18.93,18.95,192338.0,18.5235,18.543,18.5039,18.5235,192338.0
2015-06-30 15:00:00,18.95,18.95,18.86,18.89,368988.0,18.5235,18.5235,18.4355,18.4648,368988.0
2015-06-30 15:05:00,18.9,18.94,18.88,18.91,283245.0,18.4746,18.5137,18.4551,18.4844,283245.0
2015-06-30 15:10:00,18.91,18.93,18.87,18.88,281396.0,18.4844,18.5039,18.4453,18.4551,281396.0
2015-06-30 15:15:00,18.87,18.93,18.87,18.89,311658.0,18.4453,18.5039,18.4453,18.4648,311658.0
2015-06-30 15:20:00,18.89,18.91,18.87,18.89,334512.0,18.4648,18.4844,18.4453,18.4648,334512.0
2015-06-30 15:25:00,18.89,18.92,18.88,18.91,230298.0,18.4648,18.4942,18.4551,18.4844,230298.0
2015-06-30 15:30:00,18.91,18.96,18.89,18.92,434166.0,18.4844,18.5333,18.4648,18.4942,434166.0
2015-06-30 15:35:00,18.93,18.94,18.88,18.89,485865.0,18.5039,18.5137,18.4551,18.4648,485865.0
2015-06-30 15:40:00,18.89,18.89,18.84,18.84,380912.0,18.4648,18.4648,18.416,18.416,380912.0
2015-06-30 15:45:00,18.85,18.89,18.84,18.88,663603.0,18.4257,18.4648,18.416,18.4551,663603.0
2015-06-30 15:50:00,18.87,18.88,18.84,18.86,530320.0,18.4453,18.4551,18.416,18.4355,530320.0
2015-06-30 15:55:00,18.86,18.88,18.84,18.84,1350418.0,18.4355,18.4551,18.416,18.416,1350418.0
2015-07-01 09:30:00,19.05,19.05,18.96,19.01,647750.0,18.6212,18.6212,18.5333,18.5821,647750.0
2015-07-01 09:35:00,19.01,19.1,19.0,19.09,780979.0,18.5821,18.6701,18.5724,18.6603,780979.0
2015-07-01 09:40:00,19.1,19.1,18.91,18.98,858379.0,18.6701,18.6701,18.4844,18.5528,858379.0
2015-07-01 09:45:00,18.98,18.99,18.84,18.93,1071001.0,18.5528,18.5626,18.416,18.5039,1071001.0
2015-07-01 09:50:00,18.94,18.97,18.88,18.88,260122.0,18.5137,18.543,18.4551,18.4551,260122.0
2015-07-01 09:55:00,18.88,18.95,18.88,18.95,224337.0,18.4551,18.5235,18.4551,18.5235,224337.0
2015-07-01 10:00:00,18.95,18.98,18.9,18.96,216590.0,18.5235,18.5528,18.4746,18.5333,216590.0
2015-07-01 10:05:00,18.96,18.97,18.89,18.93,239248.0,18.5333,18.543,18.4648,18.5039,239248.0
2015-07-01 10:10:00,18.94,18.94,18.9,18.93,218246.0,18.5137,18.5137,18.4746,18.5039,218246.0
2015-07-01 10:15:00,18.93,18.98,18.92,18.94,406452.0,18.5039,18.5528,18.4942,18.5137,406452.0
2015-07-01 10:20:00,18.95,18.96,18.9,18.96,308032.0,18.5235,18.5333,18.4746,18.5333,308032.0
2015-07-01 10:25:00,18.96,18.99,18.92,18.96,272422.0,18.5333,18.5626,18.4942,18.5333,272422.0
2015-07-01 10:30:00,18.97,18.97,18.86,18.92,444546.0,18.543,18.543,18.4355,18.4942,444546.0
2015-07-01 10:35:00,18.92,18.99,18.88,18.89,426999.0,18.4942,18.5626,18.4551,18.4648,426999.0
2015-07-01 10:40:00,18.9,18.91,18.88,18.91,200413.0,18.4746,18.4844,18.4551,18.4844,200413.0
2015-07-01 10:45:00,18.91,18.91,18.85,18.87,219971.0,18.4844,18.4844,18.4257,18.4453,219971.0
2015-07-01 10:50:00,18.86,18.87,18.83,18.86,299540.0,18.4355,18.4453,18.4062,18.4355,299540.0
2015-07-01 10:55:00,18.85,18.86,18.84,18.85,138542.0,18.4257,18.4355,18.416,18.4257,138542.0
2015-07-01 11:00:00,18.85,18.86,18.81,18.82,300795.0,18.4257,18.4355,18.3866,18.3964,300795.0
2015-07-01 11:05:00,18.82,18.83,18.78,18.79,468029.0,18.3964,18.4062,18.3573,18.3671,468029.0
2015-07-01 11:10:00,18.79,18.8,18.76,18.79,187485.0,18.3671,18.3769,18.3378,18.3671,187485.0
2015-07-01 11:15:00,18.79,18.83,18.78,18.82,134247.0,18.3671,18.4062,18.3573,18.3964,134247.0
2015-07-01 11:20:00,18.82,18.86,18.82,18.86,144114.0,18.3964,18.4355,18.3964,18.4355,144114.0
2015-07-01 11:25:00,18.85,18.91,18.84,18.89,419176.0,18.4257,18.4844,18.416,18.4648,419176.0
2015-07-01 11:30:00,18.89,18.91,18.84,18.86,207480.0,18.4648,18.4844,18.416,18.4355,207480.0
2015-07-01 11:35:00,18.86,18.86,18.8,18.8,185833.0,18.4355,18.4355,18.3769,18.3769,185833.0
2015-07-01 11:40:00,18.8,18.81,18.74,18.75,165972.0,18.3769,18.3866,18.3182,18.328,165972.0
2015-07-01 11:45:00,18.74,18.77,18.72,18.77,132080.0,18.3182,18.3475,18.2987,18.3475,132080.0
2015-07-01 11:50:00,18.77,18.77,18.72,18.72,163268.0,18.3475,18.3475,18.2987,18.2987,163268.0
2015-07-01 11:55:00,18.72,18.75,18.72,18.73,161242.0,18.2987,18.328,18.2987,18.3084,161242.0
2015-07-01 12:00:00,18.73,18.77,18.73,18.75,126595.0,18.3084,18.3475,18.3084,18.328,126595.0
2015-07-01 12:05:00,18.76,18.78,18.75,18.75,72058.0,18.3378,18.3573,18.328,18.328,72058.0
2015-07-01 12:10:00,18.75,18.76,18.71,18.72,97258.0,18.328,18.3378,18.2889,18.2987,97258.0
2015-07-01 12:15:00,18.71,18.73,18.7,18.71,143285.0,18.2889,18.3084,18.2791,18.2889,143285.0
2015-07-01 12:20:00,18.7,18.72,18.68,18.71,138025.0,18.2791,18.2987,18.2596,18.2889,138025.0
2015-07-01 12:25:00,18.71,18.75,18.71,18.75,117076.0,18.2889,18.328,18.2889,18.328,117076.0
2015-07-01 12:30:00,18.74,18.78,18.74,18.76,151162.0,18.3182,18.3573,18.3182,18.3378,151162.0
2015-07-01 12:35:00,18.76,18.8,18.75,18.78,195817.0,18.3378,18.3769,18.328,18.3573,195817.0
2015-07-01 12:40:00,18.78,18.79,18.73,18.75,156330.0,18.3573,18.3671,18.3084,18.328,156330.0
2015-07-01 12:45:00,18.76,18.79,18.75,18.78,95830.0,18.3378,18.3671,18.328,18.3573,95830.0
2015-07-01 12:50:00,18.79,18.83,18.78,18.79,185989.0,18.3671,18.4062,18.3573,18.3671,185989.0
2015-07-01 12:55:00,18.79,18.8,18.76,18.77,109568.0,18.3671,18.3769,18.3378,18.3475,109568.0
2015-07-01 13:00:00,18.78,18.81,18.74,18.8,227093.0,18.3573,18.3866,18.3182,18.3769,227093.0
2015-07-01 13:05:00,18.8,18.81,18.77,18.79,148051.0,18.3769,18.3866,18.3475,18.3671,148051.0
2015-07-01 13:10:00,18.79,18.81,18.78,18.8,63357.0,18.3671,18.3866,18.3573,18.3769,63357.0
2015-07-01 13:15:00,18.81,18.84,18.8,18.83,62313.0,18.3866,18.416,18.3769,18.4062,62313.0
2015-07-01 13:20:00,18.84,18.88,18.82,18.88,288657.0,18.416,18.4551,18.3964,18.4551,288657.0
2015-07-01 13:25:00,18.88,18.88,18.84,18.85,184984.0,18.4551,18.4551,18.416,18.4257,184984.0
2015-07-01 13:30:00,18.84,18.86,18.82,18.82,97860.0,18.416,18.4355,18.3964,18.3964,97860.0
2015-07-01 13:35:00,18.82,18.84,18.8,18.8,159204.0,18.3964,18.416,18.3769,18.3769,159204.0
2015-07-01 13:40:00,18.8,18.81,18.77,18.79,191596.0,18.3769,18.3866,18.3475,18.3671,191596.0
2015-07-01 13:45:00,18.79,18.8,18.74,18.75,383778.0,18.3671,18.3769,18.3182,18.328,383778.0
2015-07-01 13:50:00,18.75,18.76,18.72,18.72,171125.0,18.328,18.3378,18.2987,18.2987,171125.0
2015-07-01 13:55:00,18.72,18.73,18.63,18.64,332633.0,18.2987,18.3084,18.2107,18.2205,332633.0
2015-07-01 14:00:00,18.64,18.69,18.63,18.66,247601.0,18.2205,18.2693,18.2107,18.24,247601.0
2015-07-01 14:05:00,18.66,18.69,18.66,18.68,81828.0,18.24,18.2693,18.24,18.2596,81828.0
2015-07-01 14:10:00,18.68,18.68,18.65,18.68,143834.0,18.2596,18.2596,18.2302,18.2596,143834.0
2015-07-01 14:15:00,18.68,18.68,18.63,18.66,252437.0,18.2596,18.2596,18.2107,18.24,252437.0
2015-07-01 14:20:00,18.65,18.67,18.64,18.64,87631.0,18.2302,18.2498,18.2205,18.2205,87631.0
2015-07-01 14:25:00,18.64,18.66,18.63,18.63,138696.0,18.2205,18.24,18.2107,18.2107,138696.0
2015-07-01 14:30:00,18.64,18.65,18.63,18.64,137608.0,18.2205,18.2302,18.2107,18.2205,137608.0
2015-07-01 14:35:00,18.64,18.68,18.64,18.64,212028.0,18.2205,18.2596,18.2205,18.2205,212028.0
2015-07-01 14:40:00,18.64,18.68,18.63,18.68,250607.0,18.2205,18.2596,18.2107,18.2596,250607.0
2015-07-01 14:45:00,18.68,18.7,18.66,18.69,433676.0,18.2596,18.2791,18.24,18.2693,433676.0
2015-07-01 14:50:00,18.69,18.73,18.68,18.73,248083.0,18.2693,18.3084,18.2596,18.3084,248083.0
2015-07-01 14:55:00,18.73,18.74,18.72,18.72,332730.0,18.3084,18.3182,18.2987,18.2987,332730.0
2015-07-01 15:00:00,18.73,18.75,18.72,18.75,300689.0,18.3084,18.328,18.2987,18.328,300689.0
2015-07-01 15:05:00,18.75,18.78,18.75,18.78,290871.0,18.328,18.3573,18.328,18.3573,290871.0
2015-07-01 15:10:00,18.77,18.81,18.76,18.8,403976.0,18.3475,18.3866,18.3378,18.3769,403976.0
2015-07-01 15:15:00,18.8,18.8,18.72,18.77,295474.0,18.3769,18.3769,18.2987,18.3475,295474.0
2015-07-01 15:20:00,18.77,18.77,18.73,18.75,257006.0,18.3475,18.3475,18.3084,18.328,257006.0
2015-07-01 15:25:00,18.75,18.75,18.72,18.74,246828.0,18.328,18.328,18.2987,18.3182,246828.0
2015-07-01 15:30:00,18.74,18.75,18.73,18.74,185385.0,18.3182,18.328,18.3084,18.3182,185385.0
2015-07-01 15:35:00,18.73,18.74,18.69,18.71,372673.0,18.3084,18.3182,18.2693,18.2889,372673.0
2015-07-01 15:40:00,18.7,18.71,18.68,18.7,287222.0,18.2791,18.2889,18.2596,18.2791,287222.0
2015-07-01 15:45:00,18.7,18.74,18.69,18.72,482824.0,18.2791,18.3182,18.2693,18.2987,482824.0
2015-07-01 15:50:00,18.73,18.79,18.73,18.77,603963.0,18.3084,18.3671,18.3084,18.3475,603963.0
2015-07-01 15:55:00,18.77,18.78,18.75,18.78,1422260.0,18.3475,18.3573,18.328,18.3573,1422260.0
2015-07-02 09:30:00,18.83,18.94,18.81,18.89,782167.0,18.4062,18.5137,18.3866,18.4648,782167.0
2015-07-02 09:35:00,18.89,19.1,18.88,19.07,804538.0,18.4648,18.6701,18.4551,18.6408,804538.0
2015-07-02 09:40:00,19.07,19.2,19.04,19.1,796742.0,18.6408,18.7679,18.6115,18.6701,796742.0
2015-07-02 09:45:00,19.11,19.17,19.08,19.09,674929.0,18.6799,18.7385,18.6506,18.6603,674929.0
2015-07-02 09:50:00,19.08,19.14,19.06,19.12,308711.0,18.6506,18.7092,18.631,18.6897,308711.0
2015-07-02 09:55:00,19.12,19.15,19.1,19.12,630210.0,18.6897,18.719,18.6701,18.6897,630210.0
2015-07-02 10:00:00,19.12,19.18,19.08,19.14,475923.0,18.6897,18.7483,18.6506,18.7092,475923.0
2015-07-02 10:05:00,19.15,19.19,19.09,19.1,415522.0,18.719,18.7581,18.6603,18.6701,415522.0
2015-07-02 10:10:00,19.1,19.17,19.09,19.12,299175.0,18.6701,18.7385,18.6603,18.6897,299175.0
2015-07-02 10:15:00,19.12,19.15,19.09,19.1,182403.0,18.6897,18.719,18.6603,18.6701,182403.0
2015-07-02 10:20:00,19.1,19.16,19.09,19.16,211990.0,18.6701,18.7288,18.6603,18.7288,211990.0
2015-07-02 10:25:00,19.16,19.21,19.15,19.18,531630.0,18.7288,18.7776,18.719,18.7483,531630.0
2015-07-02 10:30:00,19.17,19.19,19.15,19.18,243127.0,18.7385,18.7581,18.719,18.7483,243127.0
2015-07-02 10:35:00,19.17,19.24,19.17,19.18,561547.0,18.7385,18.807,18.7385,18.7483,561547.0
2015-07-02 10:40:00,19.18,19.3,19.17,19.29,515984.0,18.7483,18.8656,18.7385,18.8558,515984.0
2015-07-02 10:45:00,19.29,19.33,19.25,19.3,539500.0,18.8558,18.8949,18.8167,18.8656,539500.0
2015-07-02 10:50:00,19.3,19.35,19.27,19.33,404111.0,18.8656,18.9145,18.8363,18.8949,404111.0
2015-07-02 10:55:00,19.33,19.33,19.28,19.3,370022.0,18.8949,18.8949,18.8461,18.8656,370022.0
2015-07-02 11:00:00,19.3,19.31,19.23,19.29,273270.0,18.8656,18.8754,18.7972,18.8558,273270.0
2015-07-02 11:05:00,19.29,19.38,19.28,19.37,757534.0,18.8558,18.9438,18.8461,18.934,757534.0
2015-07-02 11:10:00,19.36,19.37,19.25,19.26,755768.0,18.9243,18.934,18.8167,18.8265,755768.0
2015-07-02 11:15:00,19.26,19.28,19.25,19.28,191770.0,18.8265,18.8461,18.8167,18.8461,191770.0
2015-07-02 11:20:00,19.27,19.28,19.2,19.21,296177.0,18.8363,18.8461,18.7679,18.7776,296177.0
2015-07-02 11:25:00,19.21,19.28,19.2,19.25,216682.0,18.7776,18.8461,18.7679,18.8167,216682.0
2015-07-02 11:30:00,19.25,19.26,19.23,19.25,163755.0,18.8167,18.8265,18.7972,18.8167,163755.0
2015-07-02 11:35:00,19.25,19.25,19.18,19.18,268036.0,18.8167,18.8167,18.7483,18.7483,268036.0
2015-07-02 11:40:00,19.18,19.19,19.15,19.15,218161.0,18.7483,18.7581,18.719,18.719,218161.0
2015-07-02 11:45:00,19.16,19.16,19.13,19.13,107793.0,18.7288,18.7288,18.6994,18.6994,107793.0
2015-07-02 11:50:00,19.13,19.2,19.13,19.19,353363.0,18.6994,18.7679,18.6994,18.7581,353363.0
2015-07-02 11:55:00,19.19,19.19,19.17,19.18,59420.0,18.7581,18.7581,18.7385,18.7483,59420.0
2015-07-02 12:00:00,19.18,19.21,19.17,19.2,152647.0,18.7483,18.7776,18.7385,18.7679,152647.0
2015-07-02 12:05:00,19.2,19.2,19.17,19.17,63824.0,18.7679,18.7679,18.7385,18.7385,63824.0
2015-07-02 12:10:00,19.18,19.18,19.13,19.14,98524.0,18.7483,18.7483,18.6994,18.7092,98524.0
2015-07-02 12:15:00,19.14,19.15,19.09,19.09,138299.0,18.7092,18.719,18.6603,18.6603,138299.0
2015-07-02 12:20:00,19.09,19.1,19.0,19.01,312203.0,18.6603,18.6701,18.5724,18.5821,312203.0
2015-07-02 12:25:00,19.01,19.09,19.01,19.05,192438.0,18.5821,18.6603,18.5821,18.6212,192438.0
2015-07-02 12:30:00,19.05,19.1,19.05,19.1,169765.0,18.6212,18.6701,18.6212,18.6701,169765.0
2015-07-02 12:35:00,19.1,19.11,19.07,19.08,259058.0,18.6701,18.6799,18.6408,18.6506,259058.0
2015-07-02 12:40:00,19.07,19.13,19.07,19.13,264462.0,18.6408,18.6994,18.6408,18.6994,264462.0
2015-07-02 12:45:00,19.13,19.14,19.11,19.14,70248.0,18.6994,18.7092,18.6799,18.7092,70248.0
2015-07-02 12:50:00,19.14,19.14,19.12,19.14,144019.0,18.7092,18.7092,18.6897,18.7092,144019.0
2015-07-02 12:55:00,19.13,19.18,19.13,19.18,145824.0,18.6994,18.7483,18.6994,18.7483,145824.0
2015-07-02 13:00:00,19.18,19.18,19.15,19.16,206239.0,18.7483,18.7483,18.719,18.7288,206239.0
2015-07-02 13:05:00,19.15,19.16,19.15,19.15,86538.0,18.719,18.7288,18.719,18.719,86538.0
2015-07-02 13:10:00,19.16,19.16,19.08,19.08,208710.0,18.7288,18.7288,18.6506,18.6506,208710.0
2015-07-02 13:15:00,19.09,19.13,19.08,19.09,255979.0,18.6603,18.6994,18.6506,18.6603,255979.0
2015-07-02 13:20:00,19.09,19.09,19.05,19.06,100914.0,18.6603,18.6603,18.6212,18.631,100914.0
2015-07-02 13:25:00,19.05,19.1,19.05,19.09,243545.0,18.6212,18.6701,18.6212,18.6603,243545.0
2015-07-02 13:30:00,19.08,19.12,19.08,19.11,139321.0,18.6506,18.6897,18.6506,18.6799,139321.0
2015-07-02 13:35:00,19.12,19.12,19.09,19.09,126964.0,18.6897,18.6897,18.6603,18.6603,126964.0
2015-07-02 13:40:00,19.1,19.1,19.09,19.1,60947.0,18.6701,18.6701,18.6603,18.6701,60947.0
2015-07-02 13:45:00,19.1,19.13,19.09,19.13,345533.0,18.6701,18.6994,18.6603,18.6994,345533.0
2015-07-02 13:50:00,19.13,19.15,19.12,19.14,212748.0,18.6994,18.719,18.6897,18.7092,212748.0
2015-07-02 13:55:00,19.14,19.15,19.1,19.1,181871.0,18.7092,18.719,18.6701,18.6701,181871.0
2015-07-02 14:00:00,19.11,19.11,19.04,19.05,202952.0,18.6799,18.6799,18.6115,18.6212,202952.0
2015-07-02 14:05:00,19.05,19.09,19.04,19.09,232315.0,18.6212,18.6603,18.6115,18.6603,232315.0
2015-07-02 14:10:00,19.09,19.09,19.04,19.05,164180.0,18.6603,18.6603,18.6115,18.6212,164180.0
2015-07-02 14:15:00,19.04,19.05,19.03,19.04,171855.0,18.6115,18.6212,18.6017,18.6115,171855.0
2015-07-02 14:20:00,19.04,19.05,19.03,19.05,111114.0,18.6115,18.6212,18.6017,18.6212,111114.0
2015-07-02 14:25:00,19.05,19.06,19.04,19.05,178862.0,18.6212,18.631,18.6115,18.6212,178862.0
2015-07-02 14:30:00,19.05,19.06,19.04,19.05,165018.0,18.6212,18.631,18.6115,18.6212,165018.0
2015-07-02 14:35:00,19.05,19.06,19.05,19.05,105309.0,18.6212,18.631,18.6212,18.6212,105309.0
2015-07-02 14:40:00,19.05,19.07,19.05,19.07,107520.0,18.6212,18.6408,18.6212,18.6408,107520.0
2015-07-02 14:45:00,19.07,19.1,19.06,19.08,228355.0,18.6408,18.6701,18.631,18.6506,228355.0
2015-07-02 14:50:00,19.08,19.08,19.04,19.04,93794.0,18.6506,18.6506,18.6115,18.6115,93794.0
2015-07-02 14:55:00,19.05,19.09,19.04,19.08,163423.0,18.6212,18.6603,18.6115,18.6506,163423.0
2015-07-02 15:00:00,19.08,19.09,19.05,19.06,186597.0,18.6506,18.6603,18.6212,18.631,186597.0
2015-07-02 15:05:00,19.05,19.07,19.04,19.05,113736.0,18.6212,18.6408,18.6115,18.6212,113736.0
2015-07-02 15:10:00,19.05,19.05,19.03,19.03,141459.0,18.6212,18.6212,18.6017,18.6017,141459.0
2015-07-02 15:15:00,19.04,19.04,19.01,19.02,196480.0,18.6115,18.6115,18.5821,18.5919,196480.0
2015-07-02 15:20:00,19.02,19.03,19.01,19.02,388705.0,18.5919,18.6017,18.5821,18.5919,388705.0
2015-07-02 15:25:00,19.02,19.02,18.97,19.02,427959.0,18.5919,18.5919,18.543,18.5919,427959.0
2015-07-02 15:30:00,19.02,19.02,18.99,19.01,194220.0,18.5919,18.5919,18.5626,18.5821,194220.0
2015-07-02 15:35:00,19.01,19.02,18.99,19.01,291593.0,18.5821,18.5919,18.5626,18.5821,291593.0
2015-07-02 15:40:00,19.01,19.01,18.97,19.0,429151.0,18.5821,18.5821,18.543,18.5724,429151.0
2015-07-02 15:45:00,19.0,19.02,18.98,19.01,536595.0,18.5724,18.5919,18.5528,18.5821,536595.0
2015-07-02 15:50:00,19.01,19.09,19.0,19.08,747609.0,18.5821,18.6603,18.5724,18.6506,747609.0
2015-07-02 15:55:00,19.07,19.11,19.05,19.05,1074003.0,18.6408,18.6799,18.6212,18.6212,1074003.0
2015-07-06 09:30:00,18.84,18.9,18.76,18.76,944820.0,18.416,18.4746,18.3378,18.3378,944820.0
2015-07-06 09:35:00,18.77,18.96,18.75,18.91,556887.0,18.3475,18.5333,18.328,18.4844,556887.0
2015-07-06 09:40:00,18.91,18.98,18.89,18.94,280179.0,18.4844,18.5528,18.4648,18.5137,280179.0
2015-07-06 09:45:00,18.94,18.95,18.84,18.87,404028.0,18.5137,18.5235,18.416,18.4453,404028.0
2015-07-06 09:50:00,18.87,18.89,18.84,18.86,300120.0,18.4453,18.4648,18.416,18.4355,300120.0
2015-07-06 09:55:00,18.86,18.87,18.83,18.83,375773.0,18.4355,18.4453,18.4062,18.4062,375773.0
2015-07-06 10:00:00,18.83,18.88,18.73,18.87,540132.0,18.4062,18.4551,18.3084,18.4453,540132.0
2015-07-06 10:05:00,18.86,18.88,18.83,18.87,291809.0,18.4355,18.4551,18.4062,18.4453,291809.0
2015-07-06 10:10:00,18.87,18.88,18.85,18.85,300141.0,18.4453,18.4551,18.4257,18.4257,300141.0
2015-07-06 10:15:00,18.86,18.87,18.8,18.81,365686.0,18.4355,18.4453,18.3769,18.3866,365686.0
2015-07-06 10:20:00,18.82,18.82,18.76,18.77,352818.0,18.3964,18.3964,18.3378,18.3475,352818.0
2015-07-06 10:25:00,18.77,18.8,18.76,18.8,269547.0,18.3475,18.3769,18.3378,18.3769,269547.0
2015-07-06 10:30:00,18.79,18.85,18.79,18.85,289289.0,18.3671,18.4257,18.3671,18.4257,289289.0
2015-07-06 10:35:00,18.85,18.88,18.83,18.88,378236.0,18.4257,18.4551,18.4062,18.4551,378236.0
2015-07-06 10:40:00,18.88,18.88,18.85,18.86,507247.0,18.4551,18.4551,18.4257,18.4355,507247.0
2015-07-06 10:45:00,18.85,18.88,18.84,18.88,335410.0,18.4257,18.4551,18.416,18.4551,335410.0
2015-07-06 10:50:00,18.88,18.89,18.86,18.86,384300.0,18.4551,18.4648,18.4355,18.4355,384300.0
2015-07-06 10:55:00,18.87,18.88,18.83,18.84,251536.0,18.4453,18.4551,18.4062,18.416,251536.0
2015-07-06 11:00:00,18.84,18.88,18.83,18.88,262792.0,18.416,18.4551,18.4062,18.4551,262792.0
2015-07-06 11:05:00,18.88,18.91,18.86,18.88,369855.0,18.4551,18.4844,18.4355,18.4551,369855.0
2015-07-06 11:10:00,18.88,18.88,18.81,18.83,274873.0,18.4551,18.4551,18.3866,18.4062,274873.0
2015-07-06 11:15:00,18.84,18.84,18.8,18.82,191947.0,18.416,18.416,18.3769,18.3964,191947.0
2015-07-06 11:20:00,18.82,18.84,18.8,18.84,311070.0,18.3964,18.416,18.3769,18.416,311070.0
2015-07-06 11:25:00,18.83,18.88,18.81,18.87,196670.0,18.4062,18.4551,18.3866,18.4453,196670.0
2015-07-06 11:30:00,18.87,18.88,18.82,18.83,273640.0,18.4453,18.4551,18.3964,18.4062,273640.0
2015-07-06 11:35:00,18.82,18.84,18.8,18.82,167037.0,18.3964,18.416,18.3769,18.3964,167037.0
2015-07-06 11:40:00,18.83,18.89,18.82,18.83,420433.0,18.4062,18.4648,18.3964,18.4062,420433.0
2015-07-06 11:45:00,18.83,18.84,18.81,18.84,112946.0,18.4062,18.416,18.3866,18.416,112946.0
2015-07-06 11:50:00,18.84,18.85,18.82,18.82,164527.0,18.416,18.4257,18.3964,18.3964,164527.0
2015-07-06 11:55:00,18.82,18.85,18.81,18.83,131501.0,18.3964,18.4257,18.3866,18.4062,131501.0
2015-07-06 12:00:00,18.83,18.84,18.79,18.79,171066.0,18.4062,18.416,18.3671,18.3671,171066.0
2015-07-06 12:05:00,18.79,18.81,18.76,18.78,380475.0,18.3671,18.3866,18.3378,18.3573,380475.0
2015-07-06 12:10:00,18.78,18.78,18.72,18.74,446156.0,18.3573,18.3573,18.2987,18.3182,446156.0
2015-07-06 12:15:00,18.75,18.75,18.7,18.7,533559.0,18.328,18.328,18.2791,18.2791,533559.0
2015-07-06 12:20:00,18.71,18.75,18.68,18.71,547168.0,18.2889,18.328,18.2596,18.2889,547168.0
2015-07-06 12:25:00,18.71,18.72,18.65,18.65,463753.0,18.2889,18.2987,18.2302,18.2302,463753.0
2015-07-06 12:30:00,18.65,18.66,18.61,18.63,275154.0,18.2302,18.24,18.1911,18.2107,275154.0
2015-07-06 12:35:00,18.63,18.63,18.61,18.62,219309.0,18.2107,18.2107,18.1911,18.2009,219309.0
2015-07-06 12:40:00,18.62,18.67,18.61,18.65,265004.0,18.2009,18.2498,18.1911,18.2302,265004.0
2015-07-06 12:45:00,18.65,18.66,18.62,18.64,247040.0,18.2302,18.24,18.2009,18.2205,247040.0
2015-07-06 12:50:00,18.63,18.64,18.61,18.63,178275.0,18.2107,18.2205,18.1911,18.2107,178275.0
2015-07-06 12:55:00,18.63,18.64,18.61,18.64,272344.0,18.2107,18.2205,18.1911,18.2205,272344.0
2015-07-06 13:00:00,18.63,18.65,18.63,18.65,94891.0,18.2107,18.2302,18.2107,18.2302,94891.0
2015-07-06 13:05:00,18.64,18.65,18.58,18.59,234021.0,18.2205,18.2302,18.1618,18.1716,234021.0
2015-07-06 13:10:00,18.59,18.59,18.56,18.56,237868.0,18.1716,18.1716,18.1423,18.1423,237868.0
2015-07-06 13:15:00,18.57,18.57,18.48,18.52,547873.0,18.152,18.152,18.0641,18.1032,547873.0
2015-07-06 13:20:00,18.52,18.57,18.51,18.55,328912.0,18.1032,18.152,18.0934,18.1325,328912.0
2015-07-06 13:25:00,18.56,18.56,18.51,18.52,358237.0,18.1423,18.1423,18.0934,18.1032,358237.0
2015-07-06 13:30:00,18.52,18.54,18.51,18.52,257438.0,18.1032,18.1227,18.0934,18.1032,257438.0
2015-07-06 13:35:00,18.51,18.53,18.51,18.53,253389.0,18.0934,18.1129,18.0934,18.1129,253389.0
2015-07-06 13:40:00,18.53,18.56,18.5,18.54,435235.0,18.1129,18.1423,18.0836,18.1227,435235.0
2015-07-06 13:45:00,18.54,18.54,18.46,18.47,409583.0,18.1227,18.1227,18.0445,18.0543,409583.0
2015-07-06 13:50:00,18.46,18.48,18.4,18.43,700374.0,18.0445,18.0641,17.9859,18.0152,700374.0
2015-07-06 13:55:00,18.44,18.44,18.36,18.39,672594.0,18.025,18.025,17.9468,17.9761,672594.0
2015-07-06 14:00:00,18.39,18.41,18.38,18.4,545099.0,17.9761,17.9956,17.9663,17.9859,545099.0
2015-07-06 14:05:00,18.41,18.41,18.38,18.39,236322.0,17.9956,17.9956,17.9663,17.9761,236322.0
2015-07-06 14:10:00,18.39,18.44,18.38,18.44,547119.0,17.9761,18.025,17.9663,18.025,547119.0
2015-07-06 14:15:00,18.44,18.46,18.4,18.4,398981.0,18.025,18.0445,17.9859,17.9859,398981.0
2015-07-06 14:20:00,18.4,18.42,18.38,18.39,287339.0,17.9859,18.0054,17.9663,17.9761,287339.0
2015-07-06 14:25:00,18.38,18.39,18.24,18.26,638231.0,17.9663,17.9761,17.8295,17.849,638231.0
2015-07-06 14:30:00,18.25,18.32,18.25,18.3,464420.0,17.8392,17.9077,17.8392,17.8881,464420.0
2015-07-06 14:35:00,18.29,18.31,18.29,18.29,215134.0,17.8783,17.8979,17.8783,17.8783,215134.0
2015-07-06 14:40:00,18.29,18.31,18.26,18.26,271585.0,17.8783,17.8979,17.849,17.849,271585.0
2015-07-06 14:45:00,18.26,18.32,18.24,18.31,563676.0,17.849,17.9077,17.8295,17.8979,563676.0
2015-07-06 14:50:00,18.32,18.32,18.28,18.29,278989.0,17.9077,17.9077,17.8686,17.8783,278989.0
2015-07-06 14:55:00,18.3,18.3,18.23,18.25,394217.0,17.8881,17.8881,17.8197,17.8392,394217.0
2015-07-06 15:00:00,18.24,18.26,18.24,18.26,299897.0,17.8295,17.849,17.8295,17.849,299897.0
2015-07-06 15:05:00,18.25,18.26,18.24,18.25,160504.0,17.8392,17.849,17.8295,17.8392,160504.0
2015-07-06 15:10:00,18.25,18.32,18.23,18.32,502449.0,17.8392,17.9077,17.8197,17.9077,502449.0
2015-07-06 15:15:00,18.32,18.38,18.31,18.33,638093.0,17.9077,17.9663,17.8979,17.9174,638093.0
2015-07-06 15:20:00,18.34,18.37,18.32,18.35,400593.0,17.9272,17.9565,17.9077,17.937,400593.0
2015-07-06 15:25:00,18.34,18.35,18.23,18.23,532856.0,17.9272,17.937,17.8197,17.8197,532856.0
2015-07-06 15:30:00,18.23,18.38,18.23,18.32,881808.0,17.8197,17.9663,17.8197,17.9077,881808.0
2015-07-06 15:35:00,18.32,18.36,18.3,18.34,594626.0,17.9077,17.9468,17.8881,17.9272,594626.0
2015-07-06 15:40:00,18.34,18.34,18.31,18.31,479414.0,17.9272,17.9272,17.8979,17.8979,479414.0
2015-07-06 15:45:00,18.31,18.32,18.25,18.31,670372.0,17.8979,17.9077,17.8392,17.8979,670372.0
2015-07-06 15:50:00,18.31,18.37,18.28,18.29,1045518.0,17.8979,17.9565,17.8686,17.8783,1045518.0
2015-07-06 15:55:00,18.29,18.32,18.27,18.31,1723604.0,17.8783,17.9077,17.8588,17.8979,1723604.0
2015-07-07 09:30:00,18.13,18.15,17.96,17.99,1950703.0,17.7219,17.7415,17.5558,17.5851,1950703.0
2015-07-07 09:35:00,17.99,18.0,17.77,17.87,2312838.0,17.5851,17.5949,17.37,17.4678,2312838.0
2015-07-07 09:40:00,17.86,17.92,17.79,17.91,1022865.0,17.458,17.5167,17.3896,17.5069,1022865.0
2015-07-07 09:45:00,17.91,17.92,17.84,17.88,747178.0,17.5069,17.5167,17.4385,17.4776,747178.0
2015-07-07 09:50:00,17.88,17.89,17.83,17.88,601591.0,17.4776,17.4873,17.4287,17.4776,601591.0
2015-07-07 09:55:00,17.88,17.88,17.71,17.73,993370.0,17.4776,17.4776,17.3114,17.3309,993370.0
2015-07-07 10:00:00,17.73,17.73,17.65,17.65,912464.0,17.3309,17.3309,17.2527,17.2527,912464.0
2015-07-07 10:05:00,17.66,17.67,17.49,17.5,1726969.0,17.2625,17.2723,17.0963,17.1061,1726969.0
2015-07-07 10:10:00,17.5,17.56,17.37,17.42,1416725.0,17.1061,17.1648,16.979,17.0279,1416725.0
2015-07-07 10:15:00,17.41,17.45,17.37,17.42,1179878.0,17.0181,17.0572,16.979,17.0279,1179878.0
2015-07-07 10:20:00,17.43,17.51,17.43,17.49,876682.0,17.0377,17.1159,17.0377,17.0963,876682.0
2015-07-07 10:25:00,17.5,17.51,17.44,17.51,845134.0,17.1061,17.1159,17.0475,17.1159,845134.0
2015-07-07 10:30:00,17.51,17.53,17.49,17.49,598343.0,17.1159,17.1354,17.0963,17.0963,598343.0
2015-07-07 10:35:00,17.5,17.55,17.49,17.51,514980.0,17.1061,17.155,17.0963,17.1159,514980.0
2015-07-07 10:40:00,17.51,17.53,17.49,17.52,636811.0,17.1159,17.1354,17.0963,17.1257,636811.0
2015-07-07 10:45:00,17.53,17.67,17.52,17.66,828249.0,17.1354,17.2723,17.1257,17.2625,828249.0
2015-07-07 10:50:00,17.66,17.73,17.63,17.73,663714.0,17.2625,17.3309,17.2332,17.3309,663714.0
2015-07-07 10:55:00,17.72,17.75,17.69,17.75,873523.0,17.3212,17.3505,17.2918,17.3505,873523.0
2015-07-07 11:00:00,17.74,17.75,17.61,17.66,461354.0,17.3407,17.3505,17.2136,17.2625,461354.0
2015-07-07 11:05:00,17.67,17.68,17.62,17.65,236842.0,17.2723,17.2821,17.2234,17.2527,236842.0
2015-07-07 11:10:00,17.65,17.77,17.64,17.71,406277.0,17.2527,17.37,17.243,17.3114,406277.0
2015-07-07 11:15:00,17.72,17.78,17.71,17.77,394882.0,17.3212,17.3798,17.3114,17.37,394882.0
2015-07-07 11:20:00,17.76,17.77,17.7,17.74,393701.0,17.3603,17.37,17.3016,17.3407,393701.0
2015-07-07 11:25:00,17.73,17.76,17.7,17.74,220803.0,17.3309,17.3603,17.3016,17.3407,220803.0
2015-07-07 11:30:00,17.73,17.74,17.67,17.69,468176.0,17.3309,17.3407,17.2723,17.2918,468176.0
2015-07-07 11:35:00,17.69,17.75,17.63,17.73,430981.0,17.2918,17.3505,17.2332,17.3309,430981.0
2015-07-07 11:40:00,17.73,17.8,17.7,17.8,785415.0,17.3309,17.3994,17.3016,17.3994,785415.0
2015-07-07 11:45:00,17.8,17.86,17.76,17.85,621188.0,17.3994,17.458,17.3603,17.4482,621188.0
2015-07-07 11:50:00,17.85,17.87,17.83,17.86,592715.0,17.4482,17.4678,17.4287,17.458,592715.0
2015-07-07 11:55:00,17.86,17.91,17.83,17.87,755513.0,17.458,17.5069,17.4287,17.4678,755513.0
2015-07-07 12:00:00,17.86,17.9,17.85,17.89,336733.0,17.458,17.4971,17.4482,17.4873,336733.0
2015-07-07 12:05:00,17.89,17.9,17.87,17.88,265393.0,17.4873,17.4971,17.4678,17.4776,265393.0
2015-07-07 12:10:00,17.88,17.88,17.85,17.85,350419.0,17.4776,17.4776,17.4482,17.4482,350419.0
2015-07-07 12:15:00,17.86,17.87,17.84,17.86,237724.0,17.458,17.4678,17.4385,17.458,237724.0
2015-07-07 12:20:00,17.86,17.89,17.85,17.89,262125.0,17.458,17.4873,17.4482,17.4873,262125.0
2015-07-07 12:25:00,17.88,17.92,17.87,17.91,321190.0,17.4776,17.5167,17.4678,17.5069,321190.0
2015-07-07 12:30:00,17.9,17.97,17.9,17.96,352759.0,17.4971,17.5655,17.4971,17.5558,352759.0
2015-07-07 12:35:00,17.96,17.98,17.94,17.96,410886.0,17.5558,17.5753,17.5362,17.5558,410886.0
2015-07-07 12:40:00,17.96,17.97,17.94,17.95,380373.0,17.5558,17.5655,17.5362,17.546,380373.0
2015-07-07 12:45:00,17.95,17.98,17.94,17.96,435574.0,17.546,17.5753,17.5362,17.5558,435574.0
2015-07-07 12:50:00,17.96,17.98,17.94,17.97,349584.0,17.5558,17.5753,17.5362,17.5655,349584.0
2015-07-07 12:55:00,17.98,18.04,17.95,18.02,446491.0,17.5753,17.634,17.546,17.6144,446491.0
2015-07-07 13:00:00,18.02,18.02,17.94,17.95,328979.0,17.6144,17.6144,17.5362,17.546,328979.0
2015-07-07 13:05:00,17.96,18.01,17.94,17.98,495230.0,17.5558,17.6046,17.5362,17.5753,495230.0
2015-07-07 13:10:00,17.99,18.15,17.98,18.14,688586.0,17.5851,17.7415,17.5753,17.7317,688586.0
2015-07-07 13:15:00,18.14,18.14,18.04,18.1,287679.0,17.7317,17.7317,17.634,17.6926,287679.0
2015-07-07 13:20:00,18.11,18.11,18.06,18.1,266565.0,17.7024,17.7024,17.6535,17.6926,266565.0
2015-07-07 13:25:00,18.11,18.18,18.1,18.17,325190.0,17.7024,17.7708,17.6926,17.761,325190.0
2015-07-07 13:30:00,18.18,18.18,18.08,18.11,526507.0,17.7708,17.7708,17.6731,17.7024,526507.0
2015-07-07 13:35:00,18.11,18.13,18.09,18.13,204695.0,17.7024,17.7219,17.6828,17.7219,204695.0
2015-07-07 13:40:00,18.13,18.2,18.12,18.2,206185.0,17.7219,17.7904,17.7122,17.7904,206185.0
2015-07-07 13:45:00,18.2,18.22,18.18,18.2,341997.0,17.7904,17.8099,17.7708,17.7904,341997.0
2015-07-07 13:50:00,18.21,18.22,18.17,18.18,214880.0,17.8001,17.8099,17.761,17.7708,214880.0
2015-07-07 13:55:00,18.18,18.2,18.16,18.16,224788.0,17.7708,17.7904,17.7513,17.7513,224788.0
2015-07-07 14:00:00,18.16,18.18,18.16,18.18,131064.0,17.7513,17.7708,17.7513,17.7708,131064.0
2015-07-07 14:05:00,18.18,18.18,18.13,18.14,276934.0,17.7708,17.7708,17.7219,17.7317,276934.0
2015-07-07 14:10:00,18.14,18.16,18.12,18.12,129946.0,17.7317,17.7513,17.7122,17.7122,129946.0
2015-07-07 14:15:00,18.12,18.14,18.06,18.07,279182.0,17.7122,17.7317,17.6535,17.6633,279182.0
2015-07-07 14:20:00,18.07,18.08,18.03,18.07,215321.0,17.6633,17.6731,17.6242,17.6633,215321.0
2015-07-07 14:25:00,18.07,18.1,18.02,18.04,363329.0,17.6633,17.6926,17.6144,17.634,363329.0
2015-07-07 14:30:00,18.04,18.08,18.03,18.05,221396.0,17.634,17.6731,17.6242,17.6437,221396.0
2015-07-07 14:35:00,18.05,18.11,18.05,18.09,239357.0,17.6437,17.7024,17.6437,17.6828,239357.0
2015-07-07 14:40:00,18.08,18.21,18.08,18.16,589440.0,17.6731,17.8001,17.6731,17.7513,589440.0
2015-07-07 14:45:00,18.17,18.23,18.15,18.2,241457.0,17.761,17.8197,17.7415,17.7904,241457.0
2015-07-07 14:50:00,18.2,18.23,18.18,18.23,228790.0,17.7904,17.8197,17.7708,17.8197,228790.0
2015-07-07 14:55:00,18.23,18.34,18.21,18.33,417324.0,17.8197,17.9272,17.8001,17.9174,417324.0
2015-07-07 15:00:00,18.33,18.33,18.26,18.28,391455.0,17.9174,17.9174,17.849,17.8686,391455.0
2015-07-07 15:05:00,18.27,18.29,18.22,18.23,451059.0,17.8588,17.8783,17.8099,17.8197,451059.0
2015-07-07 15:10:00,18.23,18.24,18.2,18.22,353670.0,17.8197,17.8295,17.7904,17.8099,353670.0
2015-07-07 15:15:00,18.23,18.24,18.21,18.24,653959.0,17.8197,17.8295,17.8001,17.8295,653959.0
2015-07-07 15:20:00,18.24,18.27,18.21,18.27,410748.0,17.8295,17.8588,17.8001,17.8588,410748.0
2015-07-07 15:25:00,18.27,18.29,18.25,18.29,519851.0,17.8588,17.8783,17.8392,17.8783,519851.0
2015-07-07 15:30:00,18.29,18.36,18.28,18.33,545319.0,17.8783,17.9468,17.8686,17.9174,545319.0
2015-07-07 15:35:00,18.34,18.35,18.26,18.29,808419.0,17.9272,17.937,17.849,17.8783,808419.0
2015-07-07 15:40:00,18.29,18.32,18.27,18.29,630931.0,17.8783,17.9077,17.8588,17.8783,630931.0
2015-07-07 15:45:00,18.3,18.3,18.25,18.26,454420.0,17.8881,17.8881,17.8392,17.849,454420.0
2015-07-07 15:50:00,18.26,18.28,18.21,18.21,1207938.0,17.849,17.8686,17.8001,17.8001,1207938.0
2015-07-07 15:55:00,18.22,18.23,18.18,18.2,1463550.0,17.8099,17.8197,17.7708,17.7904,1463550.0
2015-07-08 09:30:00,17.96,17.98,17.83,17.95,804466.0,17.5558,17.5753,17.4287,17.546,804466.0
2015-07-08 09:35:00,17.94,17.96,17.89,17.93,460271.0,17.5362,17.5558,17.4873,17.5264,460271.0
2015-07-08 09:40:00,17.92,17.94,17.84,17.93,497014.0,17.5167,17.5362,17.4385,17.5264,497014.0
2015-07-08 09:45:00,17.93,17.93,17.83,17.85,534503.0,17.5264,17.5264,17.4287,17.4482,534503.0
2015-07-08 09:50:00,17.85,17.86,17.75,17.77,802178.0,17.4482,17.458,17.3505,17.37,802178.0
2015-07-08 09:55:00,17.77,17.9,17.72,17.84,873002.0,17.37,17.4971,17.3212,17.4385,873002.0
2015-07-08 10:00:00,17.83,17.84,17.62,17.67,533112.0,17.4287,17.4385,17.2234,17.2723,533112.0
2015-07-08 10:05:00,17.67,17.72,17.66,17.71,409712.0,17.2723,17.3212,17.2625,17.3114,409712.0
2015-07-08 10:10:00,17.71,17.75,17.66,17.75,389304.0,17.3114,17.3505,17.2625,17.3505,389304.0
2015-07-08 10:15:00,17.74,17.78,17.69,17.78,465916.0,17.3407,17.3798,17.2918,17.3798,465916.0
2015-07-08 10:20:00,17.78,17.78,17.74,17.74,367518.0,17.3798,17.3798,17.3407,17.3407,367518.0
2015-07-08 10:25:00,17.74,17.75,17.68,17.69,258064.0,17.3407,17.3505,17.2821,17.2918,258064.0
2015-07-08 10:30:00,17.69,17.69,17.58,17.58,634159.0,17.2918,17.2918,17.1843,17.1843,634159.0
2015-07-08 10:35:00,17.58,17.64,17.56,17.63,484973.0,17.1843,17.243,17.1648,17.2332,484973.0
2015-07-08 10:40:00,17.63,17.64,17.58,17.63,443398.0,17.2332,17.243,17.1843,17.2332,443398.0
2015-07-08 10:45:00,17.62,17.67,17.62,17.63,279773.0,17.2234,17.2723,17.2234,17.2332,279773.0
2015-07-08 10:50:00,17.63,17.74,17.63,17.68,444283.0,17.2332,17.3407,17.2332,17.2821,444283.0
2015-07-08 10:55:00,17.69,17.76,17.67,17.69,379886.0,17.2918,17.3603,17.2723,17.2918,379886.0
2015-07-08 11:00:00,17.69,17.7,17.62,17.64,342471.0,17.2918,17.3016,17.2234,17.243,342471.0
2015-07-08 11:05:00,17.64,17.64,17.57,17.58,286271.0,17.243,17.243,17.1745,17.1843,286271.0
2015-07-08 11:10:00,17.58,17.62,17.55,17.6,247645.0,17.1843,17.2234,17.155,17.2039,247645.0
2015-07-08 11:15:00,17.6,17.61,17.57,17.57,229424.0,17.2039,17.2136,17.1745,17.1745,229424.0
2015-07-08 11:20:00,17.57,17.58,17.52,17.53,468169.0,17.1745,17.1843,17.1257,17.1354,468169.0
2015-07-08 11:25:00,17.53,17.57,17.52,17.55,543470.0,17.1354,17.1745,17.1257,17.155,543470.0
2015-07-08 11:30:00,17.55,17.64,17.54,17.63,302316.0,17.155,17.243,17.1452,17.2332,302316.0
2015-07-08 11:35:00,17.62,17.7,17.61,17.64,447258.0,17.2234,17.3016,17.2136,17.243,447258.0
2015-07-08 11:40:00,17.64,17.65,17.59,17.64,149391.0,17.243,17.2527,17.1941,17.243,149391.0
2015-07-08 11:45:00,17.65,17.69,17.64,17.69,228369.0,17.2527,17.2918,17.243,17.2918,228369.0
2015-07-08 11:50:00,17.7,17.71,17.67,17.68,254954.0,17.3016,17.3114,17.2723,17.2821,254954.0
2015-07-08 11:55:00,17.68,17.69,17.63,17.68,213064.0,17.2821,17.2918,17.2332,17.2821,213064.0
2015-07-08 12:00:00,17.68,17.73,17.67,17.73,189061.0,17.2821,17.3309,17.2723,17.3309,189061.0
2015-07-08 12:05:00,17.73,17.75,17.68,17.7,274580.0,17.3309,17.3505,17.2821,17.3016,274580.0
2015-07-08 12:10:00,17.7,17.71,17.66,17.7,159135.0,17.3016,17.3114,17.2625,17.3016,159135.0
2015-07-08 12:15:00,17.71,17.71,17.66,17.68,137898.0,17.3114,17.3114,17.2625,17.2821,137898.0
2015-07-08 12:20:00,17.67,17.7,17.63,17.63,335927.0,17.2723,17.3016,17.2332,17.2332,335927.0
2015-07-08 12:25:00,17.63,17.66,17.62,17.63,176894.0,17.2332,17.2625,17.2234,17.2332,176894.0
2015-07-08 12:30:00,17.63,17.64,17.58,17.58,170160.0,17.2332,17.243,17.1843,17.1843,170160.0
2015-07-08 12:35:00,17.58,17.61,17.58,17.6,191858.0,17.1843,17.2136,17.1843,17.2039,191858.0
2015-07-08 12:40:00,17.59,17.61,17.58,17.6,187645.0,17.1941,17.2136,17.1843,17.2039,187645.0
2015-07-08 12:45:00,17.6,17.61,17.55,17.6,345311.0,17.2039,17.2136,17.155,17.2039,345311.0
2015-07-08 12:50:00,17.6,17.63,17.59,17.62,227101.0,17.2039,17.2332,17.1941,17.2234,227101.0
2015-07-08 12:55:00,17.62,17.7,17.6,17.68,377140.0,17.2234,17.3016,17.2039,17.2821,377140.0
2015-07-08 13:00:00,17.68,17.68,17.62,17.63,146386.0,17.2821,17.2821,17.2234,17.2332,146386.0
2015-07-08 13:05:00,17.61,17.63,17.59,17.6,182004.0,17.2136,17.2332,17.1941,17.2039,182004.0
2015-07-08 13:10:00,17.61,17.66,17.59,17.62,136900.0,17.2136,17.2625,17.1941,17.2234,136900.0
2015-07-08 13:15:00,17.61,17.65,17.6,17.62,122880.0,17.2136,17.2527,17.2039,17.2234,122880.0
2015-07-08 13:20:00,17.62,17.63,17.6,17.62,139687.0,17.2234,17.2332,17.2039,17.2234,139687.0
2015-07-08 13:25:00,17.62,17.66,17.62,17.65,174503.0,17.2234,17.2625,17.2234,17.2527,174503.0
2015-07-08 13:30:00,17.65,17.67,17.62,17.67,195540.0,17.2527,17.2723,17.2234,17.2723,195540.0
2015-07-08 13:35:00,17.66,17.71,17.66,17.69,160723.0,17.2625,17.3114,17.2625,17.2918,160723.0
2015-07-08 13:40:00,17.7,17.73,17.69,17.73,161646.0,17.3016,17.3309,17.2918,17.3309,161646.0
2015-07-08 13:45:00,17.73,17.73,17.66,17.66,373661.0,17.3309,17.3309,17.2625,17.2625,373661.0
2015-07-08 13:50:00,17.67,17.68,17.65,17.65,237645.0,17.2723,17.2821,17.2527,17.2527,237645.0
2015-07-08 13:55:00,17.66,17.68,17.65,17.66,246220.0,17.2625,17.2821,17.2527,17.2625,246220.0
2015-07-08 14:00:00,17.66,17.67,17.62,17.65,258910.0,17.2625,17.2723,17.2234,17.2527,258910.0
2015-07-08 14:05:00,17.65,17.7,17.62,17.64,392709.0,17.2527,17.3016,17.2234,17.243,392709.0
2015-07-08 14:10:00,17.64,17.67,17.62,17.66,347943.0,17.243,17.2723,17.2234,17.2625,347943.0
2015-07-08 14:15:00,17.66,17.68,17.6,17.61,311142.0,17.2625,17.2821,17.2039,17.2136,311142.0
2015-07-08 14:20:00,17.61,17.65,17.59,17.62,201138.0,17.2136,17.2527,17.1941,17.2234,201138.0
2015-07-08 14:25:00,17.61,17.65,17.56,17.64,360039.0,17.2136,17.2527,17.1648,17.243,360039.0
2015-07-08 14:30:00,17.64,17.65,17.57,17.57,451302.0,17.243,17.2527,17.1745,17.1745,451302.0
2015-07-08 14:35:00,17.57,17.59,17.56,17.56,231592.0,17.1745,17.1941,17.1648,17.1648,231592.0
2015-07-08 14:40:00,17.56,17.57,17.52,17.53,269735.0,17.1648,17.1745,17.1257,17.1354,269735.0
2015-07-08 14:45:00,17.52,17.54,17.5,17.5,279289.0,17.1257,17.1452,17.1061,17.1061,279289.0
2015-07-08 14:50:00,17.5,17.55,17.49,17.54,369150.0,17.1061,17.155,17.0963,17.1452,369150.0
2015-07-08 14:55:00,17.55,17.61,17.53,17.55,541435.0,17.155,17.2136,17.1354,17.155,541435.0
2015-07-08 15:00:00,17.55,17.61,17.54,17.54,316073.0,17.155,17.2136,17.1452,17.1452,316073.0
2015-07-08 15:05:00,17.54,17.61,17.53,17.57,639131.0,17.1452,17.2136,17.1354,17.1745,639131.0
2015-07-08 15:10:00,17.57,17.61,17.56,17.57,428858.0,17.1745,17.2136,17.1648,17.1745,428858.0
2015-07-08 15:15:00,17.56,17.59,17.54,17.54,509762.0,17.1648,17.1941,17.1452,17.1452,509762.0
2015-07-08 15:20:00,17.55,17.57,17.53,17.56,437647.0,17.155,17.1745,17.1354,17.1648,437647.0
2015-07-08 15:25:00,17.56,17.57,17.53,17.55,575375.0,17.1648,17.1745,17.1354,17.155,575375.0
2015-07-08 15:30:00,17.55,17.64,17.54,17.6,364307.0,17.155,17.243,17.1452,17.2039,364307.0
2015-07-08 15:35:00,17.6,17.63,17.59,17.62,541577.0,17.2039,17.2332,17.1941,17.2234,541577.0
2015-07-08 15:40:00,17.62,17.68,17.61,17.66,606271.0,17.2234,17.2821,17.2136,17.2625,606271.0
2015-07-08 15:45:00,17.66,17.67,17.63,17.65,497626.0,17.2625,17.2723,17.2332,17.2527,497626.0
2015-07-08 15:50:00,17.66,17.67,17.62,17.66,620963.0,17.2625,17.2723,17.2234,17.2625,620963.0
2015-07-08 15:55:00,17.66,17.67,17.62,17.63,1385139.0,17.2625,17.2723,17.2234,17.2332,1385139.0
2015-07-09 09:30:00,17.87,18.01,17.83,18.0,1418797.0,17.4678,17.6046,17.4287,17.5949,1418797.0
2015-07-09 09:35:00,17.99,18.01,17.85,17.9,740127.0,17.5851,17.6046,17.4482,17.4971,740127.0
2015-07-09 09:40:00,17.9,17.9,17.82,17.85,786518.0,17.4971,17.4971,17.4189,17.4482,786518.0
2015-07-09 09:45:00,17.84,17.89,17.83,17.87,414433.0,17.4385,17.4873,17.4287,17.4678,414433.0
2015-07-09 09:50:00,17.88,17.92,17.85,17.89,449989.0,17.4776,17.5167,17.4482,17.4873,449989.0
2015-07-09 09:55:00,17.88,17.9,17.85,17.85,383195.0,17.4776,17.4971,17.4482,17.4482,383195.0
2015-07-09 10:00:00,17.86,17.88,17.85,17.87,510693.0,17.458,17.4776,17.4482,17.4678,510693.0
2015-07-09 10:05:00,17.88,17.88,17.74,17.83,657225.0,17.4776,17.4776,17.3407,17.4287,657225.0
2015-07-09 10:10:00,17.82,17.84,17.74,17.79,652581.0,17.4189,17.4385,17.3407,17.3896,652581.0
2015-07-09 10:15:00,17.8,17.8,17.65,17.69,437824.0,17.3994,17.3994,17.2527,17.2918,437824.0
2015-07-09 10:20:00,17.68,17.69,17.66,17.67,426339.0,17.2821,17.2918,17.2625,17.2723,426339.0
2015-07-09 10:25:00,17.67,17.69,17.61,17.63,451060.0,17.2723,17.2918,17.2136,17.2332,451060.0
2015-07-09 10:30:00,17.63,17.67,17.62,17.62,354059.0,17.2332,17.2723,17.2234,17.2234,354059.0
2015-07-09 10:35:00,17.62,17.63,17.5,17.5,944774.0,17.2234,17.2332,17.1061,17.1061,944774.0
2015-07-09 10:40:00,17.5,17.56,17.49,17.55,565923.0,17.1061,17.1648,17.0963,17.155,565923.0
2015-07-09 10:45:00,17.56,17.57,17.55,17.55,438828.0,17.1648,17.1745,17.155,17.155,438828.0
2015-07-09 10:50:00,17.55,17.57,17.54,17.55,456416.0,17.155,17.1745,17.1452,17.155,456416.0
2015-07-09 10:55:00,17.55,17.58,17.54,17.57,286539.0,17.155,17.1843,17.1452,17.1745,286539.0
2015-07-09 11:00:00,17.57,17.58,17.5,17.51,402682.0,17.1745,17.1843,17.1061,17.1159,402682.0
2015-07-09 11:05:00,17.5,17.51,17.45,17.47,723352.0,17.1061,17.1159,17.0572,17.0768,723352.0
2015-07-09 11:10:00,17.46,17.48,17.43,17.45,567702.0,17.067,17.0866,17.0377,17.0572,567702.0
2015-07-09 11:15:00,17.44,17.45,17.38,17.39,488657.0,17.0475,17.0572,16.9888,16.9986,488657.0
2015-07-09 11:20:00,17.38,17.4,17.34,17.37,533361.0,16.9888,17.0084,16.9497,16.979,533361.0
2015-07-09 11:25:00,17.37,17.4,17.37,17.38,671174.0,16.979,17.0084,16.979,16.9888,671174.0
2015-07-09 11:30:00,17.37,17.4,17.37,17.39,472833.0,16.979,17.0084,16.979,16.9986,472833.0
2015-07-09 11:35:00,17.39,17.48,17.39,17.47,483245.0,16.9986,17.0866,16.9986,17.0768,483245.0
2015-07-09 11:40:00,17.47,17.5,17.44,17.5,332466.0,17.0768,17.1061,17.0475,17.1061,332466.0
2015-07-09 11:45:00,17.5,17.5,17.44,17.46,224362.0,17.1061,17.1061,17.0475,17.067,224362.0
2015-07-09 11:50:00,17.46,17.47,17.44,17.45,291525.0,17.067,17.0768,17.0475,17.0572,291525.0
2015-07-09 11:55:00,17.45,17.46,17.38,17.41,326979.0,17.0572,17.067,16.9888,17.0181,326979.0
2015-07-09 12:00:00,17.4,17.45,17.4,17.43,223861.0,17.0084,17.0572,17.0084,17.0377,223861.0
2015-07-09 12:05:00,17.44,17.44,17.4,17.41,308543.0,17.0475,17.0475,17.0084,17.0181,308543.0
2015-07-09 12:10:00,17.4,17.43,17.4,17.42,477986.0,17.0084,17.0377,17.0084,17.0279,477986.0
2015-07-09 12:15:00,17.41,17.44,17.39,17.42,407545.0,17.0181,17.0475,16.9986,17.0279,407545.0
2015-07-09 12:20:00,17.42,17.43,17.38,17.38,190406.0,17.0279,17.0377,16.9888,16.9888,190406.0
2015-07-09 12:25:00,17.38,17.4,17.38,17.39,436754.0,16.9888,17.0084,16.9888,16.9986,436754.0
2015-07-09 12:30:00,17.39,17.4,17.38,17.39,358304.0,16.9986,17.0084,16.9888,16.9986,358304.0
2015-07-09 12:35:00,17.39,17.39,17.35,17.37,391752.0,16.9986,16.9986,16.9595,16.979,391752.0
2015-07-09 12:40:00,17.37,17.37,17.36,17.36,144219.0,16.979,16.979,16.9693,16.9693,144219.0
2015-07-09 12:45:00,17.36,17.45,17.36,17.39,385076.0,16.9693,17.0572,16.9693,16.9986,385076.0
2015-07-09 12:50:00,17.39,17.4,17.38,17.39,85106.0,16.9986,17.0084,16.9888,16.9986,85106.0
2015-07-09 12:55:00,17.39,17.41,17.38,17.4,384410.0,16.9986,17.0181,16.9888,17.0084,384410.0
2015-07-09 13:00:00,17.41,17.42,17.39,17.41,407536.0,17.0181,17.0279,16.9986,17.0181,407536.0
2015-07-09 13:05:00,17.41,17.45,17.39,17.45,325093.0,17.0181,17.0572,16.9986,17.0572,325093.0
2015-07-09 13:10:00,17.45,17.45,17.4,17.4,245096.0,17.0572,17.0572,17.0084,17.0084,245096.0
2015-07-09 13:15:00,17.41,17.41,17.36,17.37,208476.0,17.0181,17.0181,16.9693,16.979,208476.0
2015-07-09 13:20:00,17.37,17.38,17.35,17.38,266946.0,16.979,16.9888,16.9595,16.9888,266946.0
2015-07-09 13:25:00,17.38,17.4,17.37,17.39,327375.0,16.9888,17.0084,16.979,16.9986,327375.0
2015-07-09 13:30:00,17.39,17.41,17.38,17.41,404225.0,16.9986,17.0181,16.9888,17.0181,404225.0
2015-07-09 13:35:00,17.4,17.42,17.4,17.42,367366.0,17.0084,17.0279,17.0084,17.0279,367366.0
2015-07-09 13:40:00,17.42,17.42,17.38,17.39,281915.0,17.0279,17.0279,16.9888,16.9986,281915.0
2015-07-09 13:45:00,17.38,17.48,17.38,17.45,554549.0,16.9888,17.0866,16.9888,17.0572,554549.0
2015-07-09 13:50:00,17.45,17.46,17.4,17.4,204924.0,17.0572,17.067,17.0084,17.0084,204924.0
2015-07-09 13:55:00,17.4,17.42,17.39,17.39,389356.0,17.0084,17.0279,16.9986,16.9986,389356.0
2015-07-09 14:00:00,17.39,17.42,17.39,17.41,255882.0,16.9986,17.0279,16.9986,17.0181,255882.0
2015-07-09 14:05:00,17.4,17.42,17.39,17.42,292988.0,17.0084,17.0279,16.9986,17.0279,292988.0
2015-07-09 14:10:00,17.42,17.42,17.35,17.36,767361.0,17.0279,17.0279,16.9595,16.9693,767361.0
2015-07-09 14:15:00,17.35,17.37,17.3,17.32,592253.0,16.9595,16.979,16.9106,16.9302,592253.0
2015-07-09 14:20:00,17.32,17.33,17.27,17.29,416746.0,16.9302,16.9399,16.8813,16.9008,416746.0
2015-07-09 14:25:00,17.28,17.29,17.24,17.26,1128858.0,16.8911,16.9008,16.852,16.8715,1128858.0
2015-07-09 14:30:00,17.26,17.27,17.24,17.27,920193.0,16.8715,16.8813,16.852,16.8813,920193.0
2015-07-09 14:35:00,17.27,17.29,17.26,17.28,247858.0,16.8813,16.9008,16.8715,16.8911,247858.0
2015-07-09 14:40:00,17.28,17.29,17.26,17.27,285943.0,16.8911,16.9008,16.8715,16.8813,285943.0
2015-07-09 14:45:00,17.28,17.28,17.24,17.25,787259.0,16.8911,16.8911,16.852,16.8617,787259.0
2015-07-09 14:50:00,17.25,17.28,17.24,17.27,367855.0,16.8617,16.8911,16.852,16.8813,367855.0
2015-07-09 14:55:00,17.28,17.28,17.25,17.27,435140.0,16.8911,16.8911,16.8617,16.8813,435140.0
2015-07-09 15:00:00,17.27,17.31,17.27,17.3,519638.0,16.8813,16.9204,16.8813,16.9106,519638.0
2015-07-09 15:05:00,17.3,17.3,17.26,17.28,425934.0,16.9106,16.9106,16.8715,16.8911,425934.0
2015-07-09 15:10:00,17.28,17.31,17.27,17.3,467275.0,16.8911,16.9204,16.8813,16.9106,467275.0
2015-07-09 15:15:00,17.3,17.3,17.28,17.3,447405.0,16.9106,16.9106,16.8911,16.9106,447405.0
2015-07-09 15:20:00,17.3,17.3,17.28,17.3,389953.0,16.9106,16.9106,16.8911,16.9106,389953.0
2015-07-09 15:25:00,17.3,17.3,17.25,17.27,552338.0,16.9106,16.9106,16.8617,16.8813,552338.0
2015-07-09 15:30:00,17.27,17.27,17.18,17.2,724594.0,16.8813,16.8813,16.7933,16.8129,724594.0
2015-07-09 15:35:00,17.2,17.25,17.17,17.2,629240.0,16.8129,16.8617,16.7835,16.8129,629240.0
2015-07-09 15:40:00,17.21,17.25,17.18,17.25,656891.0,16.8226,16.8617,16.7933,16.8617,656891.0
2015-07-09 15:45:00,17.25,17.25,17.19,17.2,373971.0,16.8617,16.8617,16.8031,16.8129,373971.0
2015-07-09 15:50:00,17.2,17.23,17.16,17.16,1355224.0,16.8129,16.8422,16.7738,16.7738,1355224.0
2015-07-09 15:55:00,17.16,17.2,17.14,17.15,1950198.0,16.7738,16.8129,16.7542,16.764,1950198.0
2015-07-10 09:30:00,17.33,17.48,17.3,17.4,846226.0,16.9399,17.0866,16.9106,17.0084,846226.0
2015-07-10 09:35:00,17.4,17.41,17.34,17.36,460471.0,17.0084,17.0181,16.9497,16.9693,460471.0
2015-07-10 09:40:00,17.36,17.43,17.35,17.38,743777.0,16.9693,17.0377,16.9595,16.9888,743777.0
2015-07-10 09:45:00,17.38,17.4,17.35,17.38,425535.0,16.9888,17.0084,16.9595,16.9888,425535.0
2015-07-10 09:50:00,17.38,17.46,17.38,17.44,702955.0,16.9888,17.067,16.9888,17.0475,702955.0
2015-07-10 09:55:00,17.44,17.5,17.43,17.46,602552.0,17.0475,17.1061,17.0377,17.067,602552.0
2015-07-10 10:00:00,17.47,17.5,17.46,17.48,359002.0,17.0768,17.1061,17.067,17.0866,359002.0
2015-07-10 10:05:00,17.48,17.53,17.47,17.48,559201.0,17.0866,17.1354,17.0768,17.0866,559201.0
2015-07-10 10:10:00,17.47,17.48,17.42,17.46,329704.0,17.0768,17.0866,17.0279,17.067,329704.0
2015-07-10 10:15:00,17.46,17.48,17.42,17.44,213388.0,17.067,17.0866,17.0279,17.0475,213388.0
2015-07-10 10:20:00,17.45,17.45,17.37,17.4,352096.0,17.0572,17.0572,16.979,17.0084,352096.0
2015-07-10 10:25:00,17.4,17.43,17.39,17.43,273519.0,17.0084,17.0377,16.9986,17.0377,273519.0
2015-07-10 10:30:00,17.43,17.44,17.41,17.42,218565.0,17.0377,17.0475,17.0181,17.0279,218565.0
2015-07-10 10:35:00,17.41,17.43,17.4,17.41,277777.0,17.0181,17.0377,17.0084,17.0181,277777.0
2015-07-10 10:40:00,17.4,17.41,17.35,17.36,304793.0,17.0084,17.0181,16.9595,16.9693,304793.0
2015-07-10 10:45:00,17.36,17.4,17.33,17.4,430521.0,16.9693,17.0084,16.9399,17.0084,430521.0
2015-07-10 10:50:00,17.4,17.45,17.39,17.43,322434.0,17.0084,17.0572,16.9986,17.0377,322434.0
2015-07-10 10:55:00,17.43,17.47,17.43,17.46,210428.0,17.0377,17.0768,17.0377,17.067,210428.0
2015-07-10 11:00:00,17.46,17.47,17.45,17.45,204673.0,17.067,17.0768,17.0572,17.0572,204673.0
2015-07-10 11:05:00,17.45,17.47,17.43,17.43,207564.0,17.0572,17.0768,17.0377,17.0377,207564.0
2015-07-10 11:10:00,17.44,17.44,17.39,17.39,189242.0,17.0475,17.0475,16.9986,16.9986,189242.0
2015-07-10 11:15:00,17.39,17.4,17.37,17.4,242279.0,16.9986,17.0084,16.979,17.0084,242279.0
2015-07-10 11:20:00,17.39,17.41,17.37,17.37,308724.0,16.9986,17.0181,16.979,16.979,308724.0
2015-07-10 11:25:00,17.38,17.39,17.34,17.39,175491.0,16.9888,16.9986,16.9497,16.9986,175491.0
2015-07-10 11:30:00,17.39,17.39,17.36,17.38,177370.0,16.9986,16.9986,16.9693,16.9888,177370.0
2015-07-10 11:35:00,17.39,17.39,17.38,17.39,100321.0,16.9986,16.9986,16.9888,16.9986,100321.0
2015-07-10 11:40:00,17.39,17.44,17.37,17.44,246539.0,16.9986,17.0475,16.979,17.0475,246539.0
2015-07-10 11:45:00,17.44,17.48,17.42,17.45,240884.0,17.0475,17.0866,17.0279,17.0572,240884.0
2015-07-10 11:50:00,17.45,17.49,17.43,17.44,424205.0,17.0572,17.0963,17.0377,17.0475,424205.0
2015-07-10 11:55:00,17.44,17.45,17.4,17.4,222247.0,17.0475,17.0572,17.0084,17.0084,222247.0
2015-07-10 12:00:00,17.41,17.41,17.4,17.4,35397.0,17.0181,17.0181,17.0084,17.0084,35397.0
2015-07-10 12:05:00,17.41,17.41,17.39,17.39,100559.0,17.0181,17.0181,16.9986,16.9986,100559.0
2015-07-10 12:10:00,17.4,17.42,17.39,17.42,114591.0,17.0084,17.0279,16.9986,17.0279,114591.0
2015-07-10 12:15:00,17.42,17.48,17.41,17.48,251285.0,17.0279,17.0866,17.0181,17.0866,251285.0
2015-07-10 12:20:00,17.48,17.48,17.44,17.45,172875.0,17.0866,17.0866,17.0475,17.0572,172875.0
2015-07-10 12:25:00,17.45,17.45,17.44,17.45,43708.0,17.0572,17.0572,17.0475,17.0572,43708.0
2015-07-10 12:30:00,17.44,17.45,17.41,17.43,184717.0,17.0475,17.0572,17.0181,17.0377,184717.0
2015-07-10 12:35:00,17.43,17.46,17.41,17.45,202873.0,17.0377,17.067,17.0181,17.0572,202873.0
2015-07-10 12:40:00,17.46,17.46,17.42,17.43,97073.0,17.067,17.067,17.0279,17.0377,97073.0
2015-07-10 12:45:00,17.43,17.48,17.42,17.48,130113.0,17.0377,17.0866,17.0279,17.0866,130113.0
2015-07-10 12:50:00,17.47,17.48,17.4,17.41,241458.0,17.0768,17.0866,17.0084,17.0181,241458.0
2015-07-10 12:55:00,17.41,17.44,17.4,17.44,152092.0,17.0181,17.0475,17.0084,17.0475,152092.0
2015-07-10 13:00:00,17.44,17.44,17.4,17.41,100300.0,17.0475,17.0475,17.0084,17.0181,100300.0
2015-07-10 13:05:00,17.41,17.45,17.38,17.4,376151.0,17.0181,17.0572,16.9888,17.0084,376151.0
2015-07-10 13:10:00,17.39,17.42,17.38,17.41,220794.0,16.9986,17.0279,16.9888,17.0181,220794.0
2015-07-10 13:15:00,17.42,17.42,17.37,17.38,396127.0,17.0279,17.0279,16.979,16.9888,396127.0
2015-07-10 13:20:00,17.38,17.39,17.37,17.37,213025.0,16.9888,16.9986,16.979,16.979,213025.0
2015-07-10 13:25:00,17.38,17.39,17.36,17.38,364860.0,16.9888,16.9986,16.9693,16.9888,364860.0
2015-07-10 13:30:00,17.39,17.39,17.36,17.37,157531.0,16.9986,16.9986,16.9693,16.979,157531.0
2015-07-10 13:35:00,17.38,17.38,17.32,17.35,342051.0,16.9888,16.9888,16.9302,16.9595,342051.0
2015-07-10 13:40:00,17.35,17.37,17.32,17.36,331648.0,16.9595,16.979,16.9302,16.9693,331648.0
2015-07-10 13:45:00,17.37,17.37,17.34,17.34,170948.0,16.979,16.979,16.9497,16.9497,170948.0
2015-07-10 13:50:00,17.35,17.39,17.34,17.39,208680.0,16.9595,16.9986,16.9497,16.9986,208680.0
2015-07-10 13:55:00,17.39,17.4,17.37,17.39,163480.0,16.9986,17.0084,16.979,16.9986,163480.0
2015-07-10 14:00:00,17.39,17.43,17.39,17.43,147237.0,16.9986,17.0377,16.9986,17.0377,147237.0
2015-07-10 14:05:00,17.43,17.44,17.39,17.39,198556.0,17.0377,17.0475,16.9986,16.9986,198556.0
2015-07-10 14:10:00,17.39,17.42,17.38,17.42,322302.0,16.9986,17.0279,16.9888,17.0279,322302.0
2015-07-10 14:15:00,17.42,17.43,17.41,17.43,164351.0,17.0279,17.0377,17.0181,17.0377,164351.0
2015-07-10 14:20:00,17.43,17.43,17.41,17.41,113228.0,17.0377,17.0377,17.0181,17.0181,113228.0
2015-07-10 14:25:00,17.41,17.43,17.4,17.43,138769.0,17.0181,17.0377,17.0084,17.0377,138769.0
2015-07-10 14:30:00,17.43,17.45,17.42,17.44,219996.0,17.0377,17.0572,17.0279,17.0475,219996.0
2015-07-10 14:35:00,17.44,17.47,17.42,17.46,136551.0,17.0475,17.0768,17.0279,17.067,136551.0
2015-07-10 14:40:00,17.46,17.5,17.46,17.49,203775.0,17.067,17.1061,17.067,17.0963,203775.0
2015-07-10 14:45:00,17.49,17.5,17.47,17.49,181051.0,17.0963,17.1061,17.0768,17.0963,181051.0
2015-07-10 14:50:00,17.5,17.5,17.48,17.5,129274.0,17.1061,17.1061,17.0866,17.1061,129274.0
2015-07-10 14:55:00,17.5,17.52,17.49,17.52,183714.0,17.1061,17.1257,17.0963,17.1257,183714.0
2015-07-10 15:00:00,17.52,17.52,17.5,17.51,225712.0,17.1257,17.1257,17.1061,17.1159,225712.0
2015-07-10 15:05:00,17.51,17.57,17.51,17.57,272613.0,17.1159,17.1745,17.1159,17.1745,272613.0
2015-07-10 15:10:00,17.57,17.61,17.56,17.6,512121.0,17.1745,17.2136,17.1648,17.2039,512121.0
2015-07-10 15:15:00,17.6,17.61,17.55,17.55,430437.0,17.2039,17.2136,17.155,17.155,430437.0
2015-07-10 15:20:00,17.55,17.56,17.54,17.56,217381.0,17.155,17.1648,17.1452,17.1648,217381.0
2015-07-10 15:25:00,17.56,17.56,17.53,17.54,242124.0,17.1648,17.1648,17.1354,17.1452,242124.0
2015-07-10 15:30:00,17.54,17.58,17.53,17.57,573220.0,17.1452,17.1843,17.1354,17.1745,573220.0
2015-07-10 15:35:00,17.57,17.63,17.56,17.62,593880.0,17.1745,17.2332,17.1648,17.2234,593880.0
2015-07-10 15:40:00,17.62,17.65,17.61,17.62,570572.0,17.2234,17.2527,17.2136,17.2234,570572.0
2015-07-10 15:45:00,17.62,17.63,17.58,17.58,386432.0,17.2234,17.2332,17.1843,17.1843,386432.0
2015-07-10 15:50:00,17.58,17.63,17.57,17.6,609085.0,17.1843,17.2332,17.1745,17.2039,609085.0
2015-07-10 15:55:00,17.6,17.6,17.57,17.58,839223.0,17.2039,17.2039,17.1745,17.1843,839223.0
2015-07-13 09:30:00,17.83,17.85,17.6,17.61,1214000.0,17.4287,17.4482,17.2039,17.2136,1214000.0
2015-07-13 09:35:00,17.61,17.65,17.51,17.53,749792.0,17.2136,17.2527,17.1159,17.1354,749792.0
2015-07-13 09:40:00,17.53,17.6,17.48,17.55,790239.0,17.1354,17.2039,17.0866,17.155,790239.0
2015-07-13 09:45:00,17.55,17.58,17.51,17.57,504434.0,17.155,17.1843,17.1159,17.1745,504434.0
2015-07-13 09:50:00,17.57,17.63,17.55,17.56,652650.0,17.1745,17.2332,17.155,17.1648,652650.0
2015-07-13 09:55:00,17.56,17.61,17.55,17.59,394137.0,17.1648,17.2136,17.155,17.1941,394137.0
2015-07-13 10:00:00,17.6,17.64,17.58,17.58,364393.0,17.2039,17.243,17.1843,17.1843,364393.0
2015-07-13 10:05:00,17.58,17.64,17.57,17.61,488370.0,17.1843,17.243,17.1745,17.2136,488370.0
2015-07-13 10:10:00,17.61,17.62,17.56,17.6,411629.0,17.2136,17.2234,17.1648,17.2039,411629.0
2015-07-13 10:15:00,17.61,17.63,17.59,17.59,395251.0,17.2136,17.2332,17.1941,17.1941,395251.0
2015-07-13 10:20:00,17.6,17.61,17.53,17.57,331494.0,17.2039,17.2136,17.1354,17.1745,331494.0
2015-07-13 10:25:00,17.58,17.58,17.47,17.48,438562.0,17.1843,17.1843,17.0768,17.0866,438562.0
2015-07-13 10:30:00,17.48,17.54,17.47,17.5,569741.0,17.0866,17.1452,17.0768,17.1061,569741.0
2015-07-13 10:35:00,17.5,17.5,17.41,17.42,508856.0,17.1061,17.1061,17.0181,17.0279,508856.0
2015-07-13 10:40:00,17.42,17.47,17.4,17.45,397816.0,17.0279,17.0768,17.0084,17.0572,397816.0
2015-07-13 10:45:00,17.45,17.5,17.44,17.46,464408.0,17.0572,17.1061,17.0475,17.067,464408.0
2015-07-13 10:50:00,17.46,17.47,17.44,17.45,531431.0,17.067,17.0768,17.0475,17.0572,531431.0
2015-07-13 10:55:00,17.44,17.45,17.39,17.41,538617.0,17.0475,17.0572,16.9986,17.0181,538617.0
2015-07-13 11:00:00,17.41,17.42,17.4,17.4,377836.0,17.0181,17.0279,17.0084,17.0084,377836.0
2015-07-13 11:05:00,17.41,17.48,17.4,17.48,311982.0,17.0181,17.0866,17.0084,17.0866,311982.0
2015-07-13 11:10:00,17.48,17.51,17.47,17.48,342108.0,17.0866,17.1159,17.0768,17.0866,342108.0
2015-07-13 11:15:00,17.49,17.55,17.48,17.55,298836.0,17.0963,17.155,17.0866,17.155,298836.0
2015-07-13 11:20:00,17.55,17.6,17.54,17.56,396254.0,17.155,17.2039,17.1452,17.1648,396254.0
2015-07-13 11:25:00,17.57,17.6,17.56,17.6,183351.0,17.1745,17.2039,17.1648,17.2039,183351.0
2015-07-13 11:30:00,17.6,17.62,17.58,17.61,275279.0,17.2039,17.2234,17.1843,17.2136,275279.0
2015-07-13 11:35:00,17.61,17.62,17.58,17.59,486085.0,17.2136,17.2234,17.1843,17.1941,486085.0
2015-07-13 11:40:00,17.58,17.59,17.53,17.54,198687.0,17.1843,17.1941,17.1354,17.1452,198687.0
2015-07-13 11:45:00,17.53,17.56,17.52,17.54,199015.0,17.1354,17.1648,17.1257,17.1452,199015.0
2015-07-13 11:50:00,17.55,17.56,17.5,17.5,256724.0,17.155,17.1648,17.1061,17.1061,256724.0
2015-07-13 11:55:00,17.51,17.55,17.5,17.54,531909.0,17.1159,17.155,17.1061,17.1452,531909.0
2015-07-13 12:00:00,17.54,17.57,17.53,17.55,265347.0,17.1452,17.1745,17.1354,17.155,265347.0
2015-07-13 12:05:00,17.55,17.6,17.55,17.59,311844.0,17.155,17.2039,17.155,17.1941,311844.0
2015-07-13 12:10:00,17.59,17.62,17.58,17.58,191477.0,17.1941,17.2234,17.1843,17.1843,191477.0
2015-07-13 12:15:00,17.59,17.6,17.54,17.54,246127.0,17.1941,17.2039,17.1452,17.1452,246127.0
2015-07-13 12:20:00,17.54,17.57,17.53,17.53,201739.0,17.1452,17.1745,17.1354,17.1354,201739.0
2015-07-13 12:25:00,17.53,17.61,17.53,17.6,553644.0,17.1354,17.2136,17.1354,17.2039,553644.0
2015-07-13 12:30:00,17.6,17.62,17.58,17.6,601293.0,17.2039,17.2234,17.1843,17.2039,601293.0
2015-07-13 12:35:00,17.61,17.65,17.6,17.62,407512.0,17.2136,17.2527,17.2039,17.2234,407512.0
2015-07-13 12:40:00,17.63,17.63,17.59,17.63,387040.0,17.2332,17.2332,17.1941,17.2332,387040.0
2015-07-13 12:45:00,17.63,17.69,17.62,17.65,440473.0,17.2332,17.2918,17.2234,17.2527,440473.0
2015-07-13 12:50:00,17.65,17.72,17.65,17.7,549833.0,17.2527,17.3212,17.2527,17.3016,549833.0
2015-07-13 12:55:00,17.7,17.76,17.67,17.73,349827.0,17.3016,17.3603,17.2723,17.3309,349827.0
2015-07-13 13:00:00,17.73,17.74,17.7,17.72,227282.0,17.3309,17.3407,17.3016,17.3212,227282.0
2015-07-13 13:05:00,17.72,17.72,17.68,17.69,195907.0,17.3212,17.3212,17.2821,17.2918,195907.0
2015-07-13 13:10:00,17.68,17.69,17.65,17.66,183174.0,17.2821,17.2918,17.2527,17.2625,183174.0
2015-07-13 13:15:00,17.66,17.71,17.65,17.66,204980.0,17.2625,17.3114,17.2527,17.2625,204980.0
2015-07-13 13:20:00,17.66,17.68,17.64,17.65,206297.0,17.2625,17.2821,17.243,17.2527,206297.0
2015-07-13 13:25:00,17.64,17.64,17.59,17.6,207866.0,17.243,17.243,17.1941,17.2039,207866.0
2015-07-13 13:30:00,17.6,17.62,17.58,17.62,694837.0,17.2039,17.2234,17.1843,17.2234,694837.0
2015-07-13 13:35:00,17.62,17.62,17.53,17.55,358638.0,17.2234,17.2234,17.1354,17.155,358638.0
2015-07-13 13:40:00,17.54,17.56,17.54,17.55,232340.0,17.1452,17.1648,17.1452,17.155,232340.0
2015-07-13 13:45:00,17.55,17.57,17.54,17.55,237509.0,17.155,17.1745,17.1452,17.155,237509.0
2015-07-13 13:50:00,17.56,17.57,17.54,17.55,186661.0,17.1648,17.1745,17.1452,17.155,186661.0
2015-07-13 13:55:00,17.55,17.55,17.5,17.55,298889.0,17.155,17.155,17.1061,17.155,298889.0
2015-07-13 14:00:00,17.55,17.6,17.54,17.55,292832.0,17.155,17.2039,17.1452,17.155,292832.0
2015-07-13 14:05:00,17.55,17.55,17.51,17.55,166021.0,17.155,17.155,17.1159,17.155,166021.0
2015-07-13 14:10:00,17.55,17.57,17.54,17.55,145482.0,17.155,17.1745,17.1452,17.155,145482.0
2015-07-13 14:15:00,17.55,17.58,17.53,17.57,152827.0,17.155,17.1843,17.1354,17.1745,152827.0
2015-07-13 14:20:00,17.56,17.57,17.55,17.55,129406.0,17.1648,17.1745,17.155,17.155,129406.0
2015-07-13 14:25:00,17.56,17.56,17.53,17.55,300087.0,17.1648,17.1648,17.1354,17.155,300087.0
2015-07-13 14:30:00,17.55,17.57,17.54,17.57,104463.0,17.155,17.1745,17.1452,17.1745,104463.0
2015-07-13 14:35:00,17.56,17.57,17.54,17.54,144440.0,17.1648,17.1745,17.1452,17.1452,144440.0
2015-07-13 14:40:00,17.54,17.56,17.49,17.5,554292.0,17.1452,17.1648,17.0963,17.1061,554292.0
2015-07-13 14:45:00,17.5,17.55,17.49,17.54,331134.0,17.1061,17.155,17.0963,17.1452,331134.0
2015-07-13 14:50:00,17.55,17.57,17.51,17.57,314770.0,17.155,17.1745,17.1159,17.1745,314770.0
2015-07-13 14:55:00,17.57,17.58,17.53,17.54,449656.0,17.1745,17.1843,17.1354,17.1452,449656.0
2015-07-13 15:00:00,17.54,17.55,17.5,17.52,428143.0,17.1452,17.155,17.1061,17.1257,428143.0
2015-07-13 15:05:00,17.52,17.56,17.51,17.56,310099.0,17.1257,17.1648,17.1159,17.1648,310099.0
2015-07-13 15:10:00,17.56,17.6,17.56,17.6,499005.0,17.1648,17.2039,17.1648,17.2039,499005.0
2015-07-13 15:15:00,17.59,17.63,17.59,17.6,470754.0,17.1941,17.2332,17.1941,17.2039,470754.0
2015-07-13 15:20:00,17.61,17.62,17.57,17.61,571527.0,17.2136,17.2234,17.1745,17.2136,571527.0
2015-07-13 15:25:00,17.61,17.61,17.58,17.6,924530.0,17.2136,17.2136,17.1843,17.2039,924530.0
2015-07-13 15:30:00,17.6,17.61,17.57,17.6,494663.0,17.2039,17.2136,17.1745,17.2039,494663.0
2015-07-13 15:35:00,17.59,17.61,17.58,17.6,527915.0,17.1941,17.2136,17.1843,17.2039,527915.0
2015-07-13 15:40:00,17.6,17.61,17.59,17.6,626775.0,17.2039,17.2136,17.1941,17.2039,626775.0
2015-07-13 15:45:00,17.6,17.61,17.59,17.6,467336.0,17.2039,17.2136,17.1941,17.2039,467336.0
2015-07-13 15:50:00,17.6,17.64,17.56,17.64,664145.0,17.2039,17.243,17.1648,17.243,664145.0
2015-07-13 15:55:00,17.64,17.64,17.59,17.6,1509217.0,17.243,17.243,17.1941,17.2039,1509217.0
2015-07-14 09:30:00,19.76,19.79,19.31,19.44,7837404.0,19.3153,19.3446,18.8754,19.0025,7837404.0
2015-07-14 09:35:00,19.43,19.46,19.14,19.18,4873416.0,18.9927,19.022,18.7092,18.7483,4873416.0
2015-07-14 09:40:00,19.18,19.23,19.0,19.11,4336647.0,18.7483,18.7972,18.5724,18.6799,4336647.0
2015-07-14 09:45:00,19.11,19.19,19.0,19.18,3236245.0,18.6799,18.7581,18.5724,18.7483,3236245.0
2015-07-14 09:50:00,19.18,19.35,19.14,19.22,2543680.0,18.7483,18.9145,18.7092,18.7874,2543680.0
2015-07-14 09:55:00,19.22,19.29,19.16,19.28,1877671.0,18.7874,18.8558,18.7288,18.8461,1877671.0
2015-07-14 10:00:00,19.28,19.29,19.15,19.23,1834599.0,18.8461,18.8558,18.719,18.7972,1834599.0
2015-07-14 10:05:00,19.23,19.3,19.11,19.2,1930014.0,18.7972,18.8656,18.6799,18.7679,1930014.0
2015-07-14 10:10:00,19.2,19.33,19.15,19.27,1702745.0,18.7679,18.8949,18.719,18.8363,1702745.0
2015-07-14 10:15:00,19.27,19.49,19.27,19.43,1823438.0,18.8363,19.0513,18.8363,18.9927,1823438.0
2015-07-14 10:20:00,19.44,19.49,19.39,19.48,1401589.0,19.0025,19.0513,18.9536,19.0416,1401589.0
2015-07-14 10:25:00,19.49,19.62,19.44,19.59,1524742.0,19.0513,19.1784,19.0025,19.1491,1524742.0
2015-07-14 10:30:00,19.6,19.6,19.5,19.52,1208442.0,19.1589,19.1589,19.0611,19.0807,1208442.0
2015-07-14 10:35:00,19.52,19.57,19.45,19.45,1030377.0,19.0807,19.1295,19.0122,19.0122,1030377.0
2015-07-14 10:40:00,19.45,19.55,19.44,19.52,1178016.0,19.0122,19.11,19.0025,19.0807,1178016.0
2015-07-14 10:45:00,19.53,19.57,19.49,19.56,1173734.0,19.0904,19.1295,19.0513,19.1198,1173734.0
2015-07-14 10:50:00,19.57,19.6,19.53,19.57,1157116.0,19.1295,19.1589,19.0904,19.1295,1157116.0
2015-07-14 10:55:00,19.57,19.69,19.55,19.68,1254456.0,19.1295,19.2468,19.11,19.2371,1254456.0
2015-07-14 11:00:00,19.67,19.7,19.64,19.7,1194628.0,19.2273,19.2566,19.198,19.2566,1194628.0
2015-07-14 11:05:00,19.69,19.74,19.68,19.72,993729.0,19.2468,19.2957,19.2371,19.2762,993729.0
2015-07-14 11:10:00,19.71,19.75,19.66,19.71,1014303.0,19.2664,19.3055,19.2175,19.2664,1014303.0
2015-07-14 11:15:00,19.72,19.75,19.68,19.71,784139.0,19.2762,19.3055,19.2371,19.2664,784139.0
2015-07-14 11:20:00,19.71,19.75,19.69,19.71,860117.0,19.2664,19.3055,19.2468,19.2664,860117.0
2015-07-14 11:25:00,19.71,19.75,19.67,19.74,1102195.0,19.2664,19.3055,19.2273,19.2957,1102195.0
2015-07-14 11:30:00,19.74,19.84,19.73,19.77,1592302.0,19.2957,19.3935,19.2859,19.325,1592302.0
2015-07-14 11:35:00,19.77,19.82,19.74,19.76,844818.0,19.325,19.3739,19.2957,19.3153,844818.0
2015-07-14 11:40:00,19.76,19.76,19.67,19.7,852736.0,19.3153,19.3153,19.2273,19.2566,852736.0
2015-07-14 11:45:00,19.71,19.74,19.58,19.62,850938.0,19.2664,19.2957,19.1393,19.1784,850938.0
2015-07-14 11:50:00,19.63,19.69,19.62,19.68,548704.0,19.1882,19.2468,19.1784,19.2371,548704.0
2015-07-14 11:55:00,19.69,19.69,19.6,19.6,619904.0,19.2468,19.2468,19.1589,19.1589,619904.0
2015-07-14 12:00:00,19.61,19.62,19.53,19.54,833916.0,19.1686,19.1784,19.0904,19.1002,833916.0
2015-07-14 12:05:00,19.54,19.57,19.49,19.51,853702.0,19.1002,19.1295,19.0513,19.0709,853702.0
2015-07-14 12:10:00,19.51,19.55,19.49,19.52,622726.0,19.0709,19.11,19.0513,19.0807,622726.0
2015-07-14 12:15:00,19.52,19.58,19.49,19.5,878466.0,19.0807,19.1393,19.0513,19.0611,878466.0
2015-07-14 12:20:00,19.5,19.54,19.49,19.52,549875.0,19.0611,19.1002,19.0513,19.0807,549875.0
2015-07-14 12:25:00,19.53,19.59,19.51,19.52,488382.0,19.0904,19.1491,19.0709,19.0807,488382.0
2015-07-14 12:30:00,19.53,19.56,19.51,19.51,312707.0,19.0904,19.1198,19.0709,19.0709,312707.0
2015-07-14 12:35:00,19.51,19.55,19.5,19.52,334733.0,19.0709,19.11,19.0611,19.0807,334733.0
2015-07-14 12:40:00,19.52,19.53,19.49,19.5,419117.0,19.0807,19.0904,19.0513,19.0611,419117.0
2015-07-14 12:45:00,19.5,19.54,19.49,19.52,529050.0,19.0611,19.1002,19.0513,19.0807,529050.0
2015-07-14 12:50:00,19.52,19.53,19.49,19.51,516318.0,19.0807,19.0904,19.0513,19.0709,516318.0
2015-07-14 12:55:00,19.5,19.51,19.39,19.44,861980.0,19.0611,19.0709,18.9536,19.0025,861980.0
2015-07-14 13:00:00,19.43,19.45,19.39,19.42,561988.0,18.9927,19.0122,18.9536,18.9829,561988.0
2015-07-14 13:05:00,19.42,19.47,19.4,19.43,396968.0,18.9829,19.0318,18.9634,18.9927,396968.0
2015-07-14 13:10:00,19.43,19.49,19.42,19.43,385817.0,18.9927,19.0513,18.9829,18.9927,385817.0
2015-07-14 13:15:00,19.43,19.49,19.42,19.48,271163.0,18.9927,19.0513,18.9829,19.0416,271163.0
2015-07-14 13:20:00,19.48,19.54,19.47,19.51,627160.0,19.0416,19.1002,19.0318,19.0709,627160.0
2015-07-14 13:25:00,19.51,19.58,19.5,19.55,520794.0,19.0709,19.1393,19.0611,19.11,520794.0
2015-07-14 13:30:00,19.56,19.63,19.54,19.61,579295.0,19.1198,19.1882,19.1002,19.1686,579295.0
2015-07-14 13:35:00,19.61,19.63,19.58,19.62,749913.0,19.1686,19.1882,19.1393,19.1784,749913.0
2015-07-14 13:40:00,19.62,19.63,19.54,19.56,474218.0,19.1784,19.1882,19.1002,19.1198,474218.0
2015-07-14 13:45:00,19.57,19.62,19.56,19.62,401898.0,19.1295,19.1784,19.1198,19.1784,401898.0
2015-07-14 13:50:00,19.62,19.62,19.55,19.57,345820.0,19.1784,19.1784,19.11,19.1295,345820.0
2015-07-14 13:55:00,19.57,19.64,19.56,19.64,456490.0,19.1295,19.198,19.1198,19.198,456490.0
2015-07-14 14:00:00,19.64,19.69,19.62,19.68,664811.0,19.198,19.2468,19.1784,19.2371,664811.0
2015-07-14 14:05:00,19.68,19.7,19.67,19.7,335466.0,19.2371,19.2566,19.2273,19.2566,335466.0
2015-07-14 14:10:00,19.69,19.71,19.62,19.63,762481.0,19.2468,19.2664,19.1784,19.1882,762481.0
2015-07-14 14:15:00,19.62,19.65,19.6,19.63,362365.0,19.1784,19.2077,19.1589,19.1882,362365.0
2015-07-14 14:20:00,19.63,19.71,19.62,19.66,454146.0,19.1882,19.2664,19.1784,19.2175,454146.0
2015-07-14 14:25:00,19.66,19.72,19.64,19.71,468036.0,19.2175,19.2762,19.198,19.2664,468036.0
2015-07-14 14:30:00,19.72,19.75,19.71,19.73,743934.0,19.2762,19.3055,19.2664,19.2859,743934.0
2015-07-14 14:35:00,19.74,19.76,19.72,19.73,350425.0,19.2957,19.3153,19.2762,19.2859,350425.0
2015-07-14 14:40:00,19.73,19.74,19.63,19.64,723359.0,19.2859,19.2957,19.1882,19.198,723359.0
2015-07-14 14:45:00,19.64,19.75,19.64,19.73,850069.0,19.198,19.3055,19.198,19.2859,850069.0
2015-07-14 14:50:00,19.73,19.79,19.72,19.73,862334.0,19.2859,19.3446,19.2762,19.2859,862334.0
2015-07-14 14:55:00,19.72,19.73,19.65,19.67,718736.0,19.2762,19.2859,19.2077,19.2273,718736.0
2015-07-14 15:00:00,19.66,19.71,19.65,19.71,618338.0,19.2175,19.2664,19.2077,19.2664,618338.0
2015-07-14 15:05:00,19.71,19.72,19.69,19.71,467762.0,19.2664,19.2762,19.2468,19.2664,467762.0
2015-07-14 15:10:00,19.71,19.71,19.65,19.66,840813.0,19.2664,19.2664,19.2077,19.2175,840813.0
2015-07-14 15:15:00,19.65,19.69,19.63,19.69,730393.0,19.2077,19.2468,19.1882,19.2468,730393.0
2015-07-14 15:20:00,19.69,19.74,19.67,19.69,784149.0,19.2468,19.2957,19.2273,19.2468,784149.0
2015-07-14 15:25:00,19.7,19.75,19.68,19.69,587170.0,19.2566,19.3055,19.2371,19.2468,587170.0
2015-07-14 15:30:00,19.69,19.74,19.66,19.67,766691.0,19.2468,19.2957,19.2175,19.2273,766691.0
2015-07-14 15:35:00,19.66,19.69,19.63,19.68,948754.0,19.2175,19.2468,19.1882,19.2371,948754.0
2015-07-14 15:40:00,19.68,19.79,19.64,19.71,1669889.0,19.2371,19.3446,19.198,19.2664,1669889.0
2015-07-14 15:45:00,19.71,19.72,19.62,19.64,973056.0,19.2664,19.2762,19.1784,19.198,973056.0
2015-07-14 15:50:00,19.64,19.65,19.55,19.55,1509935.0,19.198,19.2077,19.11,19.11,1509935.0
2015-07-14 15:55:00,19.56,19.66,19.52,19.62,4553354.0,19.1198,19.2175,19.0807,19.1784,4553354.0
2015-07-15 09:30:00,19.41,19.6,19.41,19.55,1340326.0,18.9731,19.1589,18.9731,19.11,1340326.0
2015-07-15 09:35:00,19.55,19.65,19.5,19.5,1137906.0,19.11,19.2077,19.0611,19.0611,1137906.0
2015-07-15 09:40:00,19.5,19.51,19.38,19.43,1249702.0,19.0611,19.0709,18.9438,18.9927,1249702.0
2015-07-15 09:45:00,19.44,19.47,19.3,19.33,1071778.0,19.0025,19.0318,18.8656,18.8949,1071778.0
2015-07-15 09:50:00,19.33,19.34,19.21,19.3,906915.0,18.8949,18.9047,18.7776,18.8656,906915.0
2015-07-15 09:55:00,19.29,19.3,19.13,19.18,715936.0,18.8558,18.8656,18.6994,18.7483,715936.0
2015-07-15 10:00:00,19.17,19.24,19.14,19.22,621997.0,18.7385,18.807,18.7092,18.7874,621997.0
2015-07-15 10:05:00,19.21,19.22,19.15,19.17,386815.0,18.7776,18.7874,18.719,18.7385,386815.0
2015-07-15 10:10:00,19.17,19.26,19.15,19.22,515654.0,18.7385,18.8265,18.719,18.7874,515654.0
2015-07-15 10:15:00,19.22,19.25,19.1,19.13,708808.0,18.7874,18.8167,18.6701,18.6994,708808.0
2015-07-15 10:20:00,19.13,19.13,19.06,19.09,772717.0,18.6994,18.6994,18.631,18.6603,772717.0
2015-07-15 10:25:00,19.09,19.11,19.06,19.08,608148.0,18.6603,18.6799,18.631,18.6506,608148.0
2015-07-15 10:30:00,19.09,19.17,19.08,19.15,916865.0,18.6603,18.7385,18.6506,18.719,916865.0
2015-07-15 10:35:00,19.15,19.2,19.15,19.15,478130.0,18.719,18.7679,18.719,18.719,478130.0
2015-07-15 10:40:00,19.16,19.2,19.1,19.12,484980.0,18.7288,18.7679,18.6701,18.6897,484980.0
2015-07-15 10:45:00,19.12,19.13,19.05,19.07,617405.0,18.6897,18.6994,18.6212,18.6408,617405.0
2015-07-15 10:50:00,19.07,19.09,19.06,19.07,462094.0,18.6408,18.6603,18.631,18.6408,462094.0
2015-07-15 10:55:00,19.06,19.09,19.04,19.07,762802.0,18.631,18.6603,18.6115,18.6408,762802.0
2015-07-15 11:00:00,19.08,19.14,19.05,19.14,445567.0,18.6506,18.7092,18.6212,18.7092,445567.0
2015-07-15 11:05:00,19.14,19.14,19.05,19.11,476967.0,18.7092,18.7092,18.6212,18.6799,476967.0
2015-07-15 11:10:00,19.11,19.14,19.09,19.14,278549.0,18.6799,18.7092,18.6603,18.7092,278549.0
2015-07-15 11:15:00,19.14,19.18,19.06,19.09,541846.0,18.7092,18.7483,18.631,18.6603,541846.0
2015-07-15 11:20:00,19.09,19.13,19.07,19.13,380695.0,18.6603,18.6994,18.6408,18.6994,380695.0
2015-07-15 11:25:00,19.13,19.13,19.06,19.07,323705.0,18.6994,18.6994,18.631,18.6408,323705.0
2015-07-15 11:30:00,19.06,19.1,19.05,19.07,581407.0,18.631,18.6701,18.6212,18.6408,581407.0
2015-07-15 11:35:00,19.07,19.1,19.05,19.1,440870.0,18.6408,18.6701,18.6212,18.6701,440870.0
2015-07-15 11:40:00,19.09,19.1,19.05,19.06,302121.0,18.6603,18.6701,18.6212,18.631,302121.0
2015-07-15 11:45:00,19.06,19.06,18.95,18.95,763051.0,18.631,18.631,18.5235,18.5235,763051.0
2015-07-15 11:50:00,18.95,18.98,18.9,18.96,666277.0,18.5235,18.5528,18.4746,18.5333,666277.0
2015-07-15 11:55:00,18.96,19.02,18.93,19.01,375042.0,18.5333,18.5919,18.5039,18.5821,375042.0
2015-07-15 12:00:00,19.01,19.04,18.98,19.04,375635.0,18.5821,18.6115,18.5528,18.6115,375635.0
2015-07-15 12:05:00,19.03,19.07,19.02,19.06,458173.0,18.6017,18.6408,18.5919,18.631,458173.0
2015-07-15 12:10:00,19.06,19.06,18.98,19.0,369403.0,18.631,18.631,18.5528,18.5724,369403.0
2015-07-15 12:15:00,18.99,19.01,18.97,19.0,364142.0,18.5626,18.5821,18.543,18.5724,364142.0
2015-07-15 12:20:00,19.0,19.1,19.0,19.08,426187.0,18.5724,18.6701,18.5724,18.6506,426187.0
2015-07-15 12:25:00,19.08,19.1,19.05,19.06,268627.0,18.6506,18.6701,18.6212,18.631,268627.0
2015-07-15 12:30:00,19.05,19.07,19.0,19.03,305145.0,18.6212,18.6408,18.5724,18.6017,305145.0
2015-07-15 12:35:00,19.03,19.03,18.98,19.0,384296.0,18.6017,18.6017,18.5528,18.5724,384296.0
2015-07-15 12:40:00,19.01,19.05,18.98,19.05,311149.0,18.5821,18.6212,18.5528,18.6212,311149.0
2015-07-15 12:45:00,19.05,19.06,19.0,19.0,275660.0,18.6212,18.631,18.5724,18.5724,275660.0
2015-07-15 12:50:00,19.0,19.01,18.92,18.93,454098.0,18.5724,18.5821,18.4942,18.5039,454098.0
2015-07-15 12:55:00,18.93,19.01,18.93,18.96,397193.0,18.5039,18.5821,18.5039,18.5333,397193.0
2015-07-15 13:00:00,18.97,18.98,18.94,18.97,285999.0,18.543,18.5528,18.5137,18.543,285999.0
2015-07-15 13:05:00,18.97,19.01,18.94,18.98,264080.0,18.543,18.5821,18.5137,18.5528,264080.0
2015-07-15 13:10:00,18.98,18.99,18.93,18.97,245053.0,18.5528,18.5626,18.5039,18.543,245053.0
2015-07-15 13:15:00,18.98,18.99,18.92,18.94,263499.0,18.5528,18.5626,18.4942,18.5137,263499.0
2015-07-15 13:20:00,18.94,18.95,18.89,18.95,604367.0,18.5137,18.5235,18.4648,18.5235,604367.0
2015-07-15 13:25:00,18.94,18.97,18.93,18.93,317372.0,18.5137,18.543,18.5039,18.5039,317372.0
2015-07-15 13:30:00,18.94,18.96,18.9,18.93,371199.0,18.5137,18.5333,18.4746,18.5039,371199.0
2015-07-15 13:35:00,18.93,18.95,18.9,18.91,399106.0,18.5039,18.5235,18.4746,18.4844,399106.0
2015-07-15 13:40:00,18.91,18.91,18.84,18.86,457349.0,18.4844,18.4844,18.416,18.4355,457349.0
2015-07-15 13:45:00,18.86,18.9,18.85,18.9,334178.0,18.4355,18.4746,18.4257,18.4746,334178.0
2015-07-15 13:50:00,18.89,18.92,18.89,18.91,264252.0,18.4648,18.4942,18.4648,18.4844,264252.0
2015-07-15 13:55:00,18.9,18.97,18.9,18.92,351331.0,18.4746,18.543,18.4746,18.4942,351331.0
2015-07-15 14:00:00,18.92,18.92,18.86,18.89,277738.0,18.4942,18.4942,18.4355,18.4648,277738.0
2015-07-15 14:05:00,18.89,18.9,18.85,18.89,214269.0,18.4648,18.4746,18.4257,18.4648,214269.0
2015-07-15 14:10:00,18.89,18.9,18.85,18.88,175825.0,18.4648,18.4746,18.4257,18.4551,175825.0
2015-07-15 14:15:00,18.88,18.94,18.87,18.92,290878.0,18.4551,18.5137,18.4453,18.4942,290878.0
2015-07-15 14:20:00,18.92,18.92,18.86,18.91,232866.0,18.4942,18.4942,18.4355,18.4844,232866.0
2015-07-15 14:25:00,18.92,18.94,18.88,18.89,224645.0,18.4942,18.5137,18.4551,18.4648,224645.0
2015-07-15 14:30:00,18.88,18.89,18.82,18.82,354312.0,18.4551,18.4648,18.3964,18.3964,354312.0
2015-07-15 14:35:00,18.82,18.89,18.8,18.84,512926.0,18.3964,18.4648,18.3769,18.416,512926.0
2015-07-15 14:40:00,18.83,18.84,18.8,18.84,466407.0,18.4062,18.416,18.3769,18.416,466407.0
2015-07-15 14:45:00,18.83,18.88,18.81,18.87,594643.0,18.4062,18.4551,18.3866,18.4453,594643.0
2015-07-15 14:50:00,18.87,18.91,18.84,18.88,431106.0,18.4453,18.4844,18.416,18.4551,431106.0
2015-07-15 14:55:00,18.87,18.89,18.81,18.85,260381.0,18.4453,18.4648,18.3866,18.4257,260381.0
2015-07-15 15:00:00,18.85,18.88,18.82,18.87,259395.0,18.4257,18.4551,18.3964,18.4453,259395.0
2015-07-15 15:05:00,18.88,18.89,18.82,18.83,281619.0,18.4551,18.4648,18.3964,18.4062,281619.0
2015-07-15 15:10:00,18.83,18.87,18.83,18.86,370240.0,18.4062,18.4453,18.4062,18.4355,370240.0
2015-07-15 15:15:00,18.86,18.89,18.85,18.87,381286.0,18.4355,18.4648,18.4257,18.4453,381286.0
2015-07-15 15:20:00,18.86,18.87,18.77,18.78,532268.0,18.4355,18.4453,18.3475,18.3573,532268.0
2015-07-15 15:25:00,18.77,18.86,18.77,18.85,455381.0,18.3475,18.4355,18.3475,18.4257,455381.0
2015-07-15 15:30:00,18.85,18.89,18.82,18.83,531961.0,18.4257,18.4648,18.3964,18.4062,531961.0
2015-07-15 15:35:00,18.83,18.86,18.8,18.81,476168.0,18.4062,18.4355,18.3769,18.3866,476168.0
2015-07-15 15:40:00,18.81,18.84,18.8,18.82,497710.0,18.3866,18.416,18.3769,18.3964,497710.0
2015-07-15 15:45:00,18.82,18.83,18.8,18.8,564268.0,18.3964,18.4062,18.3769,18.3769,564268.0
2015-07-15 15:50:00,18.8,18.86,18.8,18.85,767411.0,18.3769,18.4355,18.3769,18.4257,767411.0
2015-07-15 15:55:00,18.85,18.92,18.83,18.88,1708030.0,18.4257,18.4942,18.4062,18.4551,1708030.0
2015-07-16 09:30:00,19.25,19.49,19.24,19.37,1246796.0,18.8167,19.0513,18.807,18.934,1246796.0
2015-07-16 09:35:00,19.37,19.39,19.14,19.27,1266739.0,18.934,18.9536,18.7092,18.8363,1266739.0
2015-07-16 09:40:00,19.27,19.27,19.09,19.22,765693.0,18.8363,18.8363,18.6603,18.7874,765693.0
2015-07-16 09:45:00,19.22,19.3,19.18,19.3,545643.0,18.7874,18.8656,18.7483,18.8656,545643.0
2015-07-16 09:50:00,19.3,19.41,19.29,19.33,1013135.0,18.8656,18.9731,18.8558,18.8949,1013135.0
2015-07-16 09:55:00,19.33,19.4,19.3,19.35,385807.0,18.8949,18.9634,18.8656,18.9145,385807.0
2015-07-16 10:00:00,19.36,19.41,19.3,19.33,486704.0,18.9243,18.9731,18.8656,18.8949,486704.0
2015-07-16 10:05:00,19.33,19.44,19.32,19.44,386442.0,18.8949,19.0025,18.8852,19.0025,386442.0
2015-07-16 10:10:00,19.44,19.48,19.42,19.43,526198.0,19.0025,19.0416,18.9829,18.9927,526198.0
2015-07-16 10:15:00,19.44,19.52,19.42,19.52,863734.0,19.0025,19.0807,18.9829,19.0807,863734.0
2015-07-16 10:20:00,19.52,19.53,19.47,19.51,595157.0,19.0807,19.0904,19.0318,19.0709,595157.0
2015-07-16 10:25:00,19.51,19.52,19.42,19.46,417527.0,19.0709,19.0807,18.9829,19.022,417527.0
2015-07-16 10:30:00,19.46,19.47,19.34,19.41,459042.0,19.022,19.0318,18.9047,18.9731,459042.0
2015-07-16 10:35:00,19.41,19.45,19.4,19.43,266089.0,18.9731,19.0122,18.9634,18.9927,266089.0
2015-07-16 10:40:00,19.43,19.44,19.31,19.34,342342.0,18.9927,19.0025,18.8754,18.9047,342342.0
2015-07-16 10:45:00,19.34,19.38,19.33,19.36,166097.0,18.9047,18.9438,18.8949,18.9243,166097.0
2015-07-16 10:50:00,19.36,19.4,19.35,19.4,149107.0,18.9243,18.9634,18.9145,18.9634,149107.0
2015-07-16 10:55:00,19.4,19.43,19.38,19.39,241278.0,18.9634,18.9927,18.9438,18.9536,241278.0
2015-07-16 11:00:00,19.4,19.46,19.39,19.44,557856.0,18.9634,19.022,18.9536,19.0025,557856.0
2015-07-16 11:05:00,19.44,19.47,19.43,19.47,228374.0,19.0025,19.0318,18.9927,19.0318,228374.0
2015-07-16 11:10:00,19.47,19.53,19.46,19.52,461882.0,19.0318,19.0904,19.022,19.0807,461882.0
2015-07-16 11:15:00,19.52,19.54,19.51,19.53,234423.0,19.0807,19.1002,19.0709,19.0904,234423.0
2015-07-16 11:20:00,19.54,19.55,19.47,19.47,368075.0,19.1002,19.11,19.0318,19.0318,368075.0
2015-07-16 11:25:00,19.48,19.51,19.47,19.47,310130.0,19.0416,19.0709,19.0318,19.0318,310130.0
2015-07-16 11:30:00,19.47,19.52,19.46,19.49,255910.0,19.0318,19.0807,19.022,19.0513,255910.0
2015-07-16 11:35:00,19.5,19.51,19.44,19.45,331113.0,19.0611,19.0709,19.0025,19.0122,331113.0
2015-07-16 11:40:00,19.45,19.47,19.43,19.46,295641.0,19.0122,19.0318,18.9927,19.022,295641.0
2015-07-16 11:45:00,19.46,19.48,19.42,19.48,227914.0,19.022,19.0416,18.9829,19.0416,227914.0
2015-07-16 11:50:00,19.48,19.52,19.47,19.51,294239.0,19.0416,19.0807,19.0318,19.0709,294239.0
2015-07-16 11:55:00,19.51,19.51,19.46,19.48,227676.0,19.0709,19.0709,19.022,19.0416,227676.0
2015-07-16 12:00:00,19.47,19.49,19.46,19.46,228037.0,19.0318,19.0513,19.022,19.022,228037.0
2015-07-16 12:05:00,19.46,19.51,19.46,19.48,158941.0,19.022,19.0709,19.022,19.0416,158941.0
2015-07-16 12:10:00,19.49,19.49,19.45,19.48,187328.0,19.0513,19.0513,19.0122,19.0416,187328.0
2015-07-16 12:15:00,19.48,19.49,19.42,19.44,215628.0,19.0416,19.0513,18.9829,19.0025,215628.0
2015-07-16 12:20:00,19.44,19.48,19.43,19.44,180730.0,19.0025,19.0416,18.9927,19.0025,180730.0
2015-07-16 12:25:00,19.44,19.46,19.43,19.45,286573.0,19.0025,19.022,18.9927,19.0122,286573.0
2015-07-16 12:30:00,19.46,19.47,19.4,19.42,247244.0,19.022,19.0318,18.9634,18.9829,247244.0
2015-07-16 12:35:00,19.42,19.44,19.4,19.43,264902.0,18.9829,19.0025,18.9634,18.9927,264902.0
2015-07-16 12:40:00,19.42,19.45,19.4,19.43,239338.0,18.9829,19.0122,18.9634,18.9927,239338.0
2015-07-16 12:45:00,19.43,19.44,19.4,19.42,250198.0,18.9927,19.0025,18.9634,18.9829,250198.0
2015-07-16 12:50:00,19.43,19.43,19.36,19.37,181170.0,18.9927,18.9927,18.9243,18.934,181170.0
2015-07-16 12:55:00,19.37,19.38,19.31,19.35,162050.0,18.934,18.9438,18.8754,18.9145,162050.0
2015-07-16 13:00:00,19.36,19.38,19.32,19.35,183944.0,18.9243,18.9438,18.8852,18.9145,183944.0
2015-07-16 13:05:00,19.35,19.37,19.3,19.3,201509.0,18.9145,18.934,18.8656,18.8656,201509.0
2015-07-16 13:10:00,19.3,19.33,19.29,19.3,222914.0,18.8656,18.8949,18.8558,18.8656,222914.0
2015-07-16 13:15:00,19.3,19.31,19.26,19.29,247989.0,18.8656,18.8754,18.8265,18.8558,247989.0
2015-07-16 13:20:00,19.29,19.32,19.27,19.32,144672.0,18.8558,18.8852,18.8363,18.8852,144672.0
2015-07-16 13:25:00,19.31,19.34,19.29,19.33,240435.0,18.8754,18.9047,18.8558,18.8949,240435.0
2015-07-16 13:30:00,19.34,19.35,19.3,19.31,193658.0,18.9047,18.9145,18.8656,18.8754,193658.0
2015-07-16 13:35:00,19.3,19.33,19.21,19.28,694256.0,18.8656,18.8949,18.7776,18.8461,694256.0
2015-07-16 13:40:00,19.28,19.28,19.22,19.23,191133.0,18.8461,18.8461,18.7874,18.7972,191133.0
2015-07-16 13:45:00,19.23,19.3,19.22,19.3,286149.0,18.7972,18.8656,18.7874,18.8656,286149.0
2015-07-16 13:50:00,19.3,19.3,19.24,19.26,215365.0,18.8656,18.8656,18.807,18.8265,215365.0
2015-07-16 13:55:00,19.26,19.27,19.19,19.25,219028.0,18.8265,18.8363,18.7581,18.8167,219028.0
2015-07-16 14:00:00,19.24,19.28,19.23,19.23,244785.0,18.807,18.8461,18.7972,18.7972,244785.0
2015-07-16 14:05:00,19.23,19.27,19.23,19.26,132607.0,18.7972,18.8363,18.7972,18.8265,132607.0
2015-07-16 14:10:00,19.27,19.28,19.24,19.27,147504.0,18.8363,18.8461,18.807,18.8363,147504.0
2015-07-16 14:15:00,19.27,19.28,19.23,19.26,153864.0,18.8363,18.8461,18.7972,18.8265,153864.0
2015-07-16 14:20:00,19.26,19.31,19.25,19.3,325321.0,18.8265,18.8754,18.8167,18.8656,325321.0
2015-07-16 14:25:00,19.29,19.33,19.28,19.28,336149.0,18.8558,18.8949,18.8461,18.8461,336149.0
2015-07-16 14:30:00,19.29,19.32,19.28,19.3,126167.0,18.8558,18.8852,18.8461,18.8656,126167.0
2015-07-16 14:35:00,19.3,19.32,19.28,19.3,180633.0,18.8656,18.8852,18.8461,18.8656,180633.0
2015-07-16 14:40:00,19.3,19.33,19.27,19.33,179420.0,18.8656,18.8949,18.8363,18.8949,179420.0
2015-07-16 14:45:00,19.33,19.33,19.25,19.26,266213.0,18.8949,18.8949,18.8167,18.8265,266213.0
2015-07-16 14:50:00,19.26,19.32,19.26,19.29,133978.0,18.8265,18.8852,18.8265,18.8558,133978.0
2015-07-16 14:55:00,19.29,19.31,19.26,19.26,243765.0,18.8558,18.8754,18.8265,18.8265,243765.0
2015-07-16 15:00:00,19.27,19.32,19.26,19.32,165437.0,18.8363,18.8852,18.8265,18.8852,165437.0
2015-07-16 15:05:00,19.31,19.34,19.31,19.32,163297.0,18.8754,18.9047,18.8754,18.8852,163297.0
2015-07-16 15:10:00,19.32,19.35,19.31,19.32,255263.0,18.8852,18.9145,18.8754,18.8852,255263.0
2015-07-16 15:15:00,19.32,19.33,19.29,19.29,217038.0,18.8852,18.8949,18.8558,18.8558,217038.0
2015-07-16 15:20:00,19.3,19.3,19.26,19.29,245488.0,18.8656,18.8656,18.8265,18.8558,245488.0
2015-07-16 15:25:00,19.28,19.29,19.27,19.28,291970.0,18.8461,18.8558,18.8363,18.8461,291970.0
2015-07-16 15:30:00,19.27,19.36,19.27,19.32,1500417.0,18.8363,18.9243,18.8363,18.8852,1500417.0
2015-07-16 15:35:00,19.31,19.64,19.31,19.46,2814863.0,18.8754,19.198,18.8754,19.022,2814863.0
2015-07-16 15:40:00,19.47,19.57,19.46,19.56,856790.0,19.0318,19.1295,19.022,19.1198,856790.0
2015-07-16 15:45:00,19.55,19.74,19.54,19.6,1503385.0,19.11,19.2957,19.1002,19.1589,1503385.0
2015-07-16 15:50:00,19.6,19.63,19.57,19.58,692200.0,19.1589,19.1882,19.1295,19.1393,692200.0
2015-07-16 15:55:00,19.59,19.61,19.57,19.61,1381829.0,19.1491,19.1686,19.1295,19.1686,1381829.0
2015-07-17 09:30:00,19.53,19.61,19.37,19.54,839501.0,19.0904,19.1686,18.934,19.1002,839501.0
2015-07-17 09:35:00,19.54,19.65,19.52,19.6,414561.0,19.1002,19.2077,19.0807,19.1589,414561.0
2015-07-17 09:40:00,19.6,19.62,19.55,19.6,363812.0,19.1589,19.1784,19.11,19.1589,363812.0
2015-07-17 09:45:00,19.6,19.64,19.58,19.63,285615.0,19.1589,19.198,19.1393,19.1882,285615.0
2015-07-17 09:50:00,19.64,19.73,19.63,19.65,400260.0,19.198,19.2859,19.1882,19.2077,400260.0
2015-07-17 09:55:00,19.65,19.65,19.59,19.62,217709.0,19.2077,19.2077,19.1491,19.1784,217709.0
2015-07-17 10:00:00,19.62,19.68,19.59,19.6,284596.0,19.1784,19.2371,19.1491,19.1589,284596.0
2015-07-17 10:05:00,19.59,19.6,19.5,19.53,332397.0,19.1491,19.1589,19.0611,19.0904,332397.0
2015-07-17 10:10:00,19.53,19.59,19.52,19.56,219151.0,19.0904,19.1491,19.0807,19.1198,219151.0
2015-07-17 10:15:00,19.56,19.63,19.53,19.6,311560.0,19.1198,19.1882,19.0904,19.1589,311560.0
2015-07-17 10:20:00,19.6,19.63,19.51,19.52,313443.0,19.1589,19.1882,19.0709,19.0807,313443.0
2015-07-17 10:25:00,19.52,19.54,19.43,19.49,326431.0,19.0807,19.1002,18.9927,19.0513,326431.0
2015-07-17 10:30:00,19.48,19.49,19.44,19.47,285379.0,19.0416,19.0513,19.0025,19.0318,285379.0
2015-07-17 10:35:00,19.47,19.54,19.45,19.53,340854.0,19.0318,19.1002,19.0122,19.0904,340854.0
2015-07-17 10:40:00,19.53,19.6,19.52,19.56,369611.0,19.0904,19.1589,19.0807,19.1198,369611.0
2015-07-17 10:45:00,19.57,19.6,19.54,19.59,382434.0,19.1295,19.1589,19.1002,19.1491,382434.0
2015-07-17 10:50:00,19.57,19.62,19.54,19.62,549506.0,19.1295,19.1784,19.1002,19.1784,549506.0
2015-07-17 10:55:00,19.61,19.62,19.52,19.53,356474.0,19.1686,19.1784,19.0807,19.0904,356474.0
2015-07-17 11:00:00,19.52,19.58,19.52,19.55,486326.0,19.0807,19.1393,19.0807,19.11,486326.0
2015-07-17 11:05:00,19.55,19.59,19.51,19.57,620812.0,19.11,19.1491,19.0709,19.1295,620812.0
2015-07-17 11:10:00,19.58,19.61,19.57,19.6,381647.0,19.1393,19.1686,19.1295,19.1589,381647.0
2015-07-17 11:15:00,19.59,19.61,19.58,19.59,251637.0,19.1491,19.1686,19.1393,19.1491,251637.0
2015-07-17 11:20:00,19.59,19.6,19.56,19.6,258701.0,19.1491,19.1589,19.1198,19.1589,258701.0
2015-07-17 11:25:00,19.6,19.62,19.58,19.6,190208.0,19.1589,19.1784,19.1393,19.1589,190208.0
2015-07-17 11:30:00,19.6,19.62,19.57,19.58,218709.0,19.1589,19.1784,19.1295,19.1393,218709.0
2015-07-17 11:35:00,19.57,19.68,19.57,19.67,354863.0,19.1295,19.2371,19.1295,19.2273,354863.0
2015-07-17 11:40:00,19.68,19.79,19.67,19.77,678579.0,19.2371,19.3446,19.2273,19.325,678579.0
2015-07-17 11:45:00,19.77,19.91,19.76,19.89,647865.0,19.325,19.4619,19.3153,19.4423,647865.0
2015-07-17 11:50:00,19.89,19.9,19.82,19.85,379627.0,19.4423,19.4521,19.3739,19.4032,379627.0
2015-07-17 11:55:00,19.85,19.85,19.77,19.81,290684.0,19.4032,19.4032,19.325,19.3641,290684.0
2015-07-17 12:00:00,19.82,19.85,19.78,19.84,256827.0,19.3739,19.4032,19.3348,19.3935,256827.0
2015-07-17 12:05:00,19.84,19.86,19.75,19.76,182420.0,19.3935,19.413,19.3055,19.3153,182420.0
2015-07-17 12:10:00,19.76,19.76,19.72,19.73,87354.0,19.3153,19.3153,19.2762,19.2859,87354.0
2015-07-17 12:15:00,19.73,19.74,19.7,19.71,140733.0,19.2859,19.2957,19.2566,19.2664,140733.0
2015-07-17 12:20:00,19.71,19.76,19.66,19.76,391739.0,19.2664,19.3153,19.2175,19.3153,391739.0
2015-07-17 12:25:00,19.76,19.79,19.75,19.79,171773.0,19.3153,19.3446,19.3055,19.3446,171773.0
2015-07-17 12:30:00,19.79,19.82,19.77,19.8,218530.0,19.3446,19.3739,19.325,19.3544,218530.0
2015-07-17 12:35:00,19.81,19.86,19.78,19.8,275324.0,19.3641,19.413,19.3348,19.3544,275324.0
2015-07-17 12:40:00,19.8,19.85,19.8,19.84,233027.0,19.3544,19.4032,19.3544,19.3935,233027.0
2015-07-17 12:45:00,19.84,19.87,19.83,19.85,171584.0,19.3935,19.4228,19.3837,19.4032,171584.0
2015-07-17 12:50:00,19.85,19.87,19.84,19.86,334808.0,19.4032,19.4228,19.3935,19.413,334808.0
2015-07-17 12:55:00,19.86,19.89,19.85,19.89,231436.0,19.413,19.4423,19.4032,19.4423,231436.0
2015-07-17 13:00:00,19.88,19.9,19.85,19.85,209374.0,19.4326,19.4521,19.4032,19.4032,209374.0
2015-07-17 13:05:00,19.86,19.88,19.85,19.88,246495.0,19.413,19.4326,19.4032,19.4326,246495.0
2015-07-17 13:10:00,19.88,19.96,19.87,19.95,540206.0,19.4326,19.5108,19.4228,19.501,540206.0
2015-07-17 13:15:00,19.94,19.96,19.93,19.96,207845.0,19.4912,19.5108,19.4814,19.5108,207845.0
2015-07-17 13:20:00,19.96,19.99,19.9,19.96,694562.0,19.5108,19.5401,19.4521,19.5108,694562.0
2015-07-17 13:25:00,19.97,19.98,19.91,19.95,375543.0,19.5205,19.5303,19.4619,19.501,375543.0
2015-07-17 13:30:00,19.96,19.96,19.9,19.92,212424.0,19.5108,19.5108,19.4521,19.4717,212424.0
2015-07-17 13:35:00,19.92,19.97,19.91,19.95,473779.0,19.4717,19.5205,19.4619,19.501,473779.0
2015-07-17 13:40:00,19.95,19.98,19.93,19.96,306905.0,19.501,19.5303,19.4814,19.5108,306905.0
2015-07-17 13:45:00,19.96,19.98,19.93,19.93,279086.0,19.5108,19.5303,19.4814,19.4814,279086.0
2015-07-17 13:50:00,19.94,19.98,19.93,19.95,287702.0,19.4912,19.5303,19.4814,19.501,287702.0
2015-07-17 13:55:00,19.94,19.95,19.89,19.91,452733.0,19.4912,19.501,19.4423,19.4619,452733.0
2015-07-17 14:00:00,19.9,19.9,19.86,19.89,292567.0,19.4521,19.4521,19.413,19.4423,292567.0
2015-07-17 14:05:00,19.88,19.93,19.88,19.92,281090.0,19.4326,19.4814,19.4326,19.4717,281090.0
2015-07-17 14:10:00,19.92,19.93,19.9,19.9,106206.0,19.4717,19.4814,19.4521,19.4521,106206.0
2015-07-17 14:15:00,19.9,19.91,19.87,19.91,185594.0,19.4521,19.4619,19.4228,19.4619,185594.0
2015-07-17 14:20:00,19.9,19.92,19.87,19.91,231046.0,19.4521,19.4717,19.4228,19.4619,231046.0
2015-07-17 14:25:00,19.92,19.98,19.91,19.98,353540.0,19.4717,19.5303,19.4619,19.5303,353540.0
2015-07-17 14:30:00,19.98,20.0,19.97,19.98,345473.0,19.5303,19.5499,19.5205,19.5303,345473.0
2015-07-17 14:35:00,19.99,20.0,19.98,19.98,214662.0,19.5401,19.5499,19.5303,19.5303,214662.0
2015-07-17 14:40:00,19.98,20.0,19.96,19.97,439703.0,19.5303,19.5499,19.5108,19.5205,439703.0
2015-07-17 14:45:00,19.96,20.05,19.96,20.05,452769.0,19.5108,19.5987,19.5108,19.5987,452769.0
2015-07-17 14:50:00,20.05,20.09,20.02,20.09,777920.0,19.5987,19.6378,19.5694,19.6378,777920.0
2015-07-17 14:55:00,20.08,20.17,20.07,20.17,785421.0,19.6281,19.716,19.6183,19.716,785421.0
2015-07-17 15:00:00,20.17,20.24,20.12,20.19,869960.0,19.716,19.7844,19.6672,19.7356,869960.0
2015-07-17 15:05:00,20.19,20.22,20.12,20.13,547991.0,19.7356,19.7649,19.6672,19.6769,547991.0
2015-07-17 15:10:00,20.14,20.16,20.11,20.15,396411.0,19.6867,19.7063,19.6574,19.6965,396411.0
2015-07-17 15:15:00,20.14,20.24,20.14,20.21,684062.0,19.6867,19.7844,19.6867,19.7551,684062.0
2015-07-17 15:20:00,20.21,20.24,20.19,20.21,499406.0,19.7551,19.7844,19.7356,19.7551,499406.0
2015-07-17 15:25:00,20.21,20.23,20.18,20.19,440056.0,19.7551,19.7747,19.7258,19.7356,440056.0
2015-07-17 15:30:00,20.2,20.22,20.18,20.18,326450.0,19.7453,19.7649,19.7258,19.7258,326450.0
2015-07-17 15:35:00,20.19,20.19,20.03,20.05,947882.0,19.7356,19.7356,19.5792,19.5987,947882.0
2015-07-17 15:40:00,20.05,20.06,20.0,20.01,530807.0,19.5987,19.6085,19.5499,19.5596,530807.0
2015-07-17 15:45:00,20.01,20.06,19.99,20.05,619222.0,19.5596,19.6085,19.5401,19.5987,619222.0
2015-07-17 15:50:00,20.05,20.1,20.04,20.1,858651.0,19.5987,19.6476,19.589,19.6476,858651.0
2015-07-17 15:55:00,20.1,20.13,20.07,20.11,1439781.0,19.6476,19.6769,19.6183,19.6574,1439781.0
2015-07-20 09:30:00,20.06,20.08,19.82,19.84,892331.0,19.6085,19.6281,19.3739,19.3935,892331.0
2015-07-20 09:35:00,19.83,19.95,19.81,19.92,472619.0,19.3837,19.501,19.3641,19.4717,472619.0
2015-07-20 09:40:00,19.93,19.93,19.85,19.86,514131.0,19.4814,19.4814,19.4032,19.413,514131.0
2015-07-20 09:45:00,19.86,19.89,19.79,19.88,380832.0,19.413,19.4423,19.3446,19.4326,380832.0
2015-07-20 09:50:00,19.87,19.91,19.84,19.84,326626.0,19.4228,19.4619,19.3935,19.3935,326626.0
2015-07-20 09:55:00,19.84,19.89,19.83,19.84,330248.0,19.3935,19.4423,19.3837,19.3935,330248.0
2015-07-20 10:00:00,19.84,19.86,19.8,19.81,293549.0,19.3935,19.413,19.3544,19.3641,293549.0
2015-07-20 10:05:00,19.81,19.82,19.69,19.7,604433.0,19.3641,19.3739,19.2468,19.2566,604433.0
2015-07-20 10:10:00,19.69,19.7,19.62,19.64,659606.0,19.2468,19.2566,19.1784,19.198,659606.0
2015-07-20 10:15:00,19.64,19.64,19.55,19.55,352290.0,19.198,19.198,19.11,19.11,352290.0
2015-07-20 10:20:00,19.55,19.56,19.42,19.47,728498.0,19.11,19.1198,18.9829,19.0318,728498.0
2015-07-20 10:25:00,19.46,19.56,19.46,19.51,564754.0,19.022,19.1198,19.022,19.0709,564754.0
2015-07-20 10:30:00,19.52,19.55,19.5,19.55,521860.0,19.0807,19.11,19.0611,19.11,521860.0
2015-07-20 10:35:00,19.55,19.57,19.52,19.53,413036.0,19.11,19.1295,19.0807,19.0904,413036.0
2015-07-20 10:40:00,19.52,19.54,19.5,19.52,280730.0,19.0807,19.1002,19.0611,19.0807,280730.0
2015-07-20 10:45:00,19.53,19.56,19.51,19.54,271979.0,19.0904,19.1198,19.0709,19.1002,271979.0
2015-07-20 10:50:00,19.53,19.57,19.52,19.57,233525.0,19.0904,19.1295,19.0807,19.1295,233525.0
2015-07-20 10:55:00,19.57,19.58,19.54,19.58,191549.0,19.1295,19.1393,19.1002,19.1393,191549.0
2015-07-20 11:00:00,19.57,19.58,19.53,19.53,228046.0,19.1295,19.1393,19.0904,19.0904,228046.0
2015-07-20 11:05:00,19.53,19.55,19.5,19.51,308062.0,19.0904,19.11,19.0611,19.0709,308062.0
2015-07-20 11:10:00,19.51,19.52,19.5,19.52,195168.0,19.0709,19.0807,19.0611,19.0807,195168.0
2015-07-20 11:15:00,19.52,19.52,19.4,19.4,346695.0,19.0807,19.0807,18.9634,18.9634,346695.0
2015-07-20 11:20:00,19.41,19.46,19.4,19.44,423763.0,18.9731,19.022,18.9634,19.0025,423763.0
2015-07-20 11:25:00,19.44,19.44,19.4,19.41,369957.0,19.0025,19.0025,18.9634,18.9731,369957.0
2015-07-20 11:30:00,19.41,19.42,19.26,19.29,490629.0,18.9731,18.9829,18.8265,18.8558,490629.0
2015-07-20 11:35:00,19.3,19.32,19.2,19.21,416514.0,18.8656,18.8852,18.7679,18.7776,416514.0
2015-07-20 11:40:00,19.21,19.25,19.13,19.25,718794.0,18.7776,18.8167,18.6994,18.8167,718794.0
2015-07-20 11:45:00,19.25,19.3,19.17,19.2,580826.0,18.8167,18.8656,18.7385,18.7679,580826.0
2015-07-20 11:50:00,19.19,19.24,19.18,19.19,391251.0,18.7581,18.807,18.7483,18.7581,391251.0
2015-07-20 11:55:00,19.2,19.26,19.19,19.23,353678.0,18.7679,18.8265,18.7581,18.7972,353678.0
2015-07-20 12:00:00,19.22,19.23,19.17,19.17,146839.0,18.7874,18.7972,18.7385,18.7385,146839.0
2015-07-20 12:05:00,19.18,19.22,19.17,19.2,305349.0,18.7483,18.7874,18.7385,18.7679,305349.0
2015-07-20 12:10:00,19.2,19.25,19.19,19.24,399370.0,18.7679,18.8167,18.7581,18.807,399370.0
2015-07-20 12:15:00,19.24,19.32,19.22,19.32,495441.0,18.807,18.8852,18.7874,18.8852,495441.0
2015-07-20 12:20:00,19.32,19.41,19.31,19.39,646873.0,18.8852,18.9731,18.8754,18.9536,646873.0
2015-07-20 12:25:00,19.39,19.43,19.35,19.4,456964.0,18.9536,18.9927,18.9145,18.9634,456964.0
2015-07-20 12:30:00,19.41,19.5,19.4,19.49,466638.0,18.9731,19.0611,18.9634,19.0513,466638.0
2015-07-20 12:35:00,19.49,19.5,19.4,19.4,308955.0,19.0513,19.0611,18.9634,18.9634,308955.0
2015-07-20 12:40:00,19.4,19.43,19.38,19.41,237198.0,18.9634,18.9927,18.9438,18.9731,237198.0
2015-07-20 12:45:00,19.41,19.41,19.33,19.34,366768.0,18.9731,18.9731,18.8949,18.9047,366768.0
2015-07-20 12:50:00,19.36,19.36,19.12,19.21,1104201.0,18.9243,18.9243,18.6897,18.7776,1104201.0
2015-07-20 12:55:00,19.22,19.3,19.16,19.26,632051.0,18.7874,18.8656,18.7288,18.8265,632051.0
2015-07-20 13:00:00,19.26,19.26,19.15,19.17,611120.0,18.8265,18.8265,18.719,18.7385,611120.0
2015-07-20 13:05:00,19.18,19.25,19.17,19.19,422708.0,18.7483,18.8167,18.7385,18.7581,422708.0
2015-07-20 13:10:00,19.19,19.2,19.07,19.08,694133.0,18.7581,18.7679,18.6408,18.6506,694133.0
2015-07-20 13:15:00,19.08,19.09,18.96,19.01,1004446.0,18.6506,18.6603,18.5333,18.5821,1004446.0
2015-07-20 13:20:00,19.01,19.04,18.96,19.0,374015.0,18.5821,18.6115,18.5333,18.5724,374015.0
2015-07-20 13:25:00,19.0,19.14,18.99,19.12,609859.0,18.5724,18.7092,18.5626,18.6897,609859.0
2015-07-20 13:30:00,19.11,19.15,19.07,19.13,443234.0,18.6799,18.719,18.6408,18.6994,443234.0
2015-07-20 13:35:00,19.13,19.21,19.11,19.21,854315.0,18.6994,18.7776,18.6799,18.7776,854315.0
2015-07-20 13:40:00,19.2,19.33,19.19,19.32,704488.0,18.7679,18.8949,18.7581,18.8852,704488.0
2015-07-20 13:45:00,19.32,19.33,19.23,19.28,664145.0,18.8852,18.8949,18.7972,18.8461,664145.0
2015-07-20 13:50:00,19.27,19.28,19.21,19.24,523765.0,18.8363,18.8461,18.7776,18.807,523765.0
2015-07-20 13:55:00,19.24,19.28,19.22,19.26,565362.0,18.807,18.8461,18.7874,18.8265,565362.0
2015-07-20 14:00:00,19.25,19.25,19.18,19.22,587987.0,18.8167,18.8167,18.7483,18.7874,587987.0
2015-07-20 14:05:00,19.23,19.23,19.16,19.16,205394.0,18.7972,18.7972,18.7288,18.7288,205394.0
2015-07-20 14:10:00,19.16,19.23,19.14,19.14,413693.0,18.7288,18.7972,18.7092,18.7092,413693.0
2015-07-20 14:15:00,19.14,19.15,19.06,19.07,322955.0,18.7092,18.719,18.631,18.6408,322955.0
2015-07-20 14:20:00,19.06,19.07,19.03,19.03,711554.0,18.631,18.6408,18.6017,18.6017,711554.0
2015-07-20 14:25:00,19.03,19.04,18.89,18.9,1146387.0,18.6017,18.6115,18.4648,18.4746,1146387.0
2015-07-20 14:30:00,18.89,19.05,18.87,18.98,626814.0,18.4648,18.6212,18.4453,18.5528,626814.0
2015-07-20 14:35:00,18.99,19.03,18.92,18.94,505429.0,18.5626,18.6017,18.4942,18.5137,505429.0
2015-07-20 14:40:00,18.95,18.96,18.88,18.89,569852.0,18.5235,18.5333,18.4551,18.4648,569852.0
2015-07-20 14:45:00,18.9,18.9,18.82,18.83,594573.0,18.4746,18.4746,18.3964,18.4062,594573.0
2015-07-20 14:50:00,18.82,18.88,18.79,18.87,675853.0,18.3964,18.4551,18.3671,18.4453,675853.0
2015-07-20 14:55:00,18.88,18.89,18.83,18.88,336962.0,18.4551,18.4648,18.4062,18.4551,336962.0
2015-07-20 15:00:00,18.87,18.94,18.87,18.88,385819.0,18.4453,18.5137,18.4453,18.4551,385819.0
2015-07-20 15:05:00,18.88,18.92,18.85,18.88,500230.0,18.4551,18.4942,18.4257,18.4551,500230.0
2015-07-20 15:10:00,18.87,18.93,18.87,18.89,366469.0,18.4453,18.5039,18.4453,18.4648,366469.0
2015-07-20 15:15:00,18.89,18.9,18.82,18.83,349034.0,18.4648,18.4746,18.3964,18.4062,349034.0
2015-07-20 15:20:00,18.83,18.84,18.81,18.82,302172.0,18.4062,18.416,18.3866,18.3964,302172.0
2015-07-20 15:25:00,18.81,18.84,18.77,18.82,552361.0,18.3866,18.416,18.3475,18.3964,552361.0
2015-07-20 15:30:00,18.83,18.91,18.82,18.88,590304.0,18.4062,18.4844,18.3964,18.4551,590304.0
2015-07-20 15:35:00,18.89,18.91,18.85,18.88,403929.0,18.4648,18.4844,18.4257,18.4551,403929.0
2015-07-20 15:40:00,18.89,18.89,18.81,18.83,437544.0,18.4648,18.4648,18.3866,18.4062,437544.0
2015-07-20 15:45:00,18.82,18.87,18.78,18.81,487061.0,18.3964,18.4453,18.3573,18.3866,487061.0
2015-07-20 15:50:00,18.81,18.87,18.81,18.84,884631.0,18.3866,18.4453,18.3866,18.416,884631.0
2015-07-20 15:55:00,18.85,18.89,18.84,18.89,1251636.0,18.4257,18.4648,18.416,18.4648,1251636.0
2015-07-21 09:30:00,18.84,18.88,18.6,18.61,1223977.0,18.416,18.4551,18.1814,18.1911,1223977.0
2015-07-21 09:35:00,18.61,18.61,18.51,18.56,1330198.0,18.1911,18.1911,18.0934,18.1423,1330198.0
2015-07-21 09:40:00,18.57,18.6,18.55,18.58,1193137.0,18.152,18.1814,18.1325,18.1618,1193137.0
2015-07-21 09:45:00,18.59,18.6,18.53,18.55,889498.0,18.1716,18.1814,18.1129,18.1325,889498.0
2015-07-21 09:50:00,18.55,18.59,18.53,18.55,323329.0,18.1325,18.1716,18.1129,18.1325,323329.0
2015-07-21 09:55:00,18.54,18.71,18.52,18.7,1275186.0,18.1227,18.2889,18.1032,18.2791,1275186.0
2015-07-21 10:00:00,18.7,18.95,18.63,18.88,3062325.0,18.2791,18.5235,18.2107,18.4551,3062325.0
2015-07-21 10:05:00,18.87,18.88,18.74,18.78,987453.0,18.4453,18.4551,18.3182,18.3573,987453.0
2015-07-21 10:10:00,18.78,18.81,18.72,18.78,646925.0,18.3573,18.3866,18.2987,18.3573,646925.0
2015-07-21 10:15:00,18.79,18.87,18.77,18.79,644072.0,18.3671,18.4453,18.3475,18.3671,644072.0
2015-07-21 10:20:00,18.78,18.89,18.77,18.87,331743.0,18.3573,18.4648,18.3475,18.4453,331743.0
2015-07-21 10:25:00,18.86,18.92,18.85,18.88,340017.0,18.4355,18.4942,18.4257,18.4551,340017.0
2015-07-21 10:30:00,18.88,18.89,18.8,18.81,699149.0,18.4551,18.4648,18.3769,18.3866,699149.0
2015-07-21 10:35:00,18.82,18.9,18.81,18.88,277574.0,18.3964,18.4746,18.3866,18.4551,277574.0
2015-07-21 10:40:00,18.88,18.95,18.87,18.93,492858.0,18.4551,18.5235,18.4453,18.5039,492858.0
2015-07-21 10:45:00,18.93,18.98,18.9,18.92,393599.0,18.5039,18.5528,18.4746,18.4942,393599.0
2015-07-21 10:50:00,18.91,18.92,18.83,18.87,299295.0,18.4844,18.4942,18.4062,18.4453,299295.0
2015-07-21 10:55:00,18.87,18.92,18.86,18.89,326802.0,18.4453,18.4942,18.4355,18.4648,326802.0
2015-07-21 11:00:00,18.9,18.95,18.89,18.94,240377.0,18.4746,18.5235,18.4648,18.5137,240377.0
2015-07-21 11:05:00,18.94,18.96,18.88,18.96,423521.0,18.5137,18.5333,18.4551,18.5333,423521.0
2015-07-21 11:10:00,18.95,18.98,18.9,18.91,195677.0,18.5235,18.5528,18.4746,18.4844,195677.0
2015-07-21 11:15:00,18.9,18.99,18.9,18.98,205983.0,18.4746,18.5626,18.4746,18.5528,205983.0
2015-07-21 11:20:00,18.98,19.05,18.96,19.05,462583.0,18.5528,18.6212,18.5333,18.6212,462583.0
2015-07-21 11:25:00,19.05,19.11,19.03,19.06,440809.0,18.6212,18.6799,18.6017,18.631,440809.0
2015-07-21 11:30:00,19.05,19.08,19.02,19.08,330883.0,18.6212,18.6506,18.5919,18.6506,330883.0
2015-07-21 11:35:00,19.07,19.08,19.04,19.07,444417.0,18.6408,18.6506,18.6115,18.6408,444417.0
2015-07-21 11:40:00,19.07,19.11,19.07,19.1,431673.0,18.6408,18.6799,18.6408,18.6701,431673.0
2015-07-21 11:45:00,19.1,19.11,19.06,19.08,251784.0,18.6701,18.6799,18.631,18.6506,251784.0
2015-07-21 11:50:00,19.08,19.09,19.0,19.01,233025.0,18.6506,18.6603,18.5724,18.5821,233025.0
2015-07-21 11:55:00,19.0,19.04,18.99,19.01,391200.0,18.5724,18.6115,18.5626,18.5821,391200.0
2015-07-21 12:00:00,19.0,19.01,18.96,18.98,181437.0,18.5724,18.5821,18.5333,18.5528,181437.0
2015-07-21 12:05:00,18.97,19.0,18.96,18.98,207893.0,18.543,18.5724,18.5333,18.5528,207893.0
2015-07-21 12:10:00,18.98,18.98,18.94,18.95,409740.0,18.5528,18.5528,18.5137,18.5235,409740.0
2015-07-21 12:15:00,18.94,18.95,18.88,18.91,210217.0,18.5137,18.5235,18.4551,18.4844,210217.0
2015-07-21 12:20:00,18.91,18.94,18.87,18.93,165286.0,18.4844,18.5137,18.4453,18.5039,165286.0
2015-07-21 12:25:00,18.94,18.94,18.9,18.94,125650.0,18.5137,18.5137,18.4746,18.5137,125650.0
2015-07-21 12:30:00,18.94,18.96,18.91,18.93,123212.0,18.5137,18.5333,18.4844,18.5039,123212.0
2015-07-21 12:35:00,18.92,18.93,18.9,18.91,159896.0,18.4942,18.5039,18.4746,18.4844,159896.0
2015-07-21 12:40:00,18.9,18.92,18.88,18.89,176563.0,18.4746,18.4942,18.4551,18.4648,176563.0
2015-07-21 12:45:00,18.89,18.91,18.88,18.89,245553.0,18.4648,18.4844,18.4551,18.4648,245553.0
2015-07-21 12:50:00,18.9,18.92,18.86,18.89,144442.0,18.4746,18.4942,18.4355,18.4648,144442.0
2015-07-21 12:55:00,18.89,18.9,18.86,18.89,184492.0,18.4648,18.4746,18.4355,18.4648,184492.0
2015-07-21 13:00:00,18.88,18.88,18.85,18.85,77479.0,18.4551,18.4551,18.4257,18.4257,77479.0
2015-07-21 13:05:00,18.85,18.87,18.82,18.82,202633.0,18.4257,18.4453,18.3964,18.3964,202633.0
2015-07-21 13:10:00,18.82,18.83,18.8,18.83,161710.0,18.3964,18.4062,18.3769,18.4062,161710.0
2015-07-21 13:15:00,18.83,18.87,18.82,18.85,147014.0,18.4062,18.4453,18.3964,18.4257,147014.0
2015-07-21 13:20:00,18.85,18.85,18.81,18.85,132931.0,18.4257,18.4257,18.3866,18.4257,132931.0
2015-07-21 13:25:00,18.85,18.89,18.84,18.86,142924.0,18.4257,18.4648,18.416,18.4355,142924.0
2015-07-21 13:30:00,18.85,18.86,18.84,18.84,69700.0,18.4257,18.4355,18.416,18.416,69700.0
2015-07-21 13:35:00,18.85,18.85,18.78,18.79,235759.0,18.4257,18.4257,18.3573,18.3671,235759.0
2015-07-21 13:40:00,18.78,18.79,18.76,18.78,111120.0,18.3573,18.3671,18.3378,18.3573,111120.0
2015-07-21 13:45:00,18.78,18.82,18.76,18.81,104710.0,18.3573,18.3964,18.3378,18.3866,104710.0
2015-07-21 13:50:00,18.81,18.82,18.76,18.81,141838.0,18.3866,18.3964,18.3378,18.3866,141838.0
2015-07-21 13:55:00,18.8,18.81,18.78,18.79,170900.0,18.3769,18.3866,18.3573,18.3671,170900.0
2015-07-21 14:00:00,18.79,18.8,18.75,18.8,211746.0,18.3671,18.3769,18.328,18.3769,211746.0
2015-07-21 14:05:00,18.8,18.8,18.74,18.76,103458.0,18.3769,18.3769,18.3182,18.3378,103458.0
2015-07-21 14:10:00,18.76,18.78,18.73,18.78,136651.0,18.3378,18.3573,18.3084,18.3573,136651.0
2015-07-21 14:15:00,18.78,18.81,18.76,18.8,198880.0,18.3573,18.3866,18.3378,18.3769,198880.0
2015-07-21 14:20:00,18.81,18.87,18.79,18.84,183072.0,18.3866,18.4453,18.3671,18.416,183072.0
2015-07-21 14:25:00,18.84,18.85,18.78,18.81,189151.0,18.416,18.4257,18.3573,18.3866,189151.0
2015-07-21 14:30:00,18.81,18.87,18.79,18.87,199611.0,18.3866,18.4453,18.3671,18.4453,199611.0
2015-07-21 14:35:00,18.87,18.87,18.81,18.82,111600.0,18.4453,18.4453,18.3866,18.3964,111600.0
2015-07-21 14:40:00,18.82,18.83,18.81,18.82,61775.0,18.3964,18.4062,18.3866,18.3964,61775.0
2015-07-21 14:45:00,18.82,18.84,18.82,18.84,116177.0,18.3964,18.416,18.3964,18.416,116177.0
2015-07-21 14:50:00,18.84,18.85,18.79,18.82,270013.0,18.416,18.4257,18.3671,18.3964,270013.0
2015-07-21 14:55:00,18.82,18.85,18.8,18.81,235201.0,18.3964,18.4257,18.3769,18.3866,235201.0
2015-07-21 15:00:00,18.81,18.82,18.77,18.78,258616.0,18.3866,18.3964,18.3475,18.3573,258616.0
2015-07-21 15:05:00,18.78,18.79,18.75,18.78,280429.0,18.3573,18.3671,18.328,18.3573,280429.0
2015-07-21 15:10:00,18.77,18.79,18.76,18.78,154970.0,18.3475,18.3671,18.3378,18.3573,154970.0
2015-07-21 15:15:00,18.79,18.81,18.78,18.81,81571.0,18.3671,18.3866,18.3573,18.3866,81571.0
2015-07-21 15:20:00,18.8,18.81,18.8,18.8,69586.0,18.3769,18.3866,18.3769,18.3769,69586.0
2015-07-21 15:25:00,18.81,18.81,18.79,18.8,142810.0,18.3866,18.3866,18.3671,18.3769,142810.0
2015-07-21 15:30:00,18.8,18.86,18.8,18.85,189973.0,18.3769,18.4355,18.3769,18.4257,189973.0
2015-07-21 15:35:00,18.85,18.91,18.84,18.89,269456.0,18.4257,18.4844,18.416,18.4648,269456.0
2015-07-21 15:40:00,18.89,18.9,18.86,18.87,201446.0,18.4648,18.4746,18.4355,18.4453,201446.0
2015-07-21 15:45:00,18.87,18.92,18.86,18.89,439467.0,18.4453,18.4942,18.4355,18.4648,439467.0
2015-07-21 15:50:00,18.89,18.93,18.88,18.88,383183.0,18.4648,18.5039,18.4551,18.4551,383183.0
2015-07-21 15:55:00,18.88,18.89,18.85,18.87,586155.0,18.4551,18.4648,18.4257,18.4453,586155.0
2015-07-22 09:30:00,18.53,18.63,18.41,18.48,1085296.0,18.1129,18.2107,17.9956,18.0641,1085296.0
2015-07-22 09:35:00,18.48,18.56,18.37,18.39,999393.0,18.0641,18.1423,17.9565,17.9761,999393.0
2015-07-22 09:40:00,18.39,18.47,18.27,18.28,543269.0,17.9761,18.0543,17.8588,17.8686,543269.0
2015-07-22 09:45:00,18.28,18.35,18.16,18.18,1183583.0,17.8686,17.937,17.7513,17.7708,1183583.0
2015-07-22 09:50:00,18.17,18.17,18.01,18.01,1138994.0,17.761,17.761,17.6046,17.6046,1138994.0
2015-07-22 09:55:00,18.02,18.05,17.97,18.01,1432748.0,17.6144,17.6437,17.5655,17.6046,1432748.0
2015-07-22 10:00:00,18.01,18.01,17.91,17.94,1263848.0,17.6046,17.6046,17.5069,17.5362,1263848.0
2015-07-22 10:05:00,17.95,17.95,17.87,17.88,762878.0,17.546,17.546,17.4678,17.4776,762878.0
2015-07-22 10:10:00,17.89,17.95,17.85,17.95,5722783.0,17.4873,17.546,17.4482,17.546,5722783.0
2015-07-22 10:15:00,17.94,17.96,17.86,17.91,627582.0,17.5362,17.5558,17.458,17.5069,627582.0
2015-07-22 10:20:00,17.91,18.06,17.9,18.02,1166256.0,17.5069,17.6535,17.4971,17.6144,1166256.0
2015-07-22 10:25:00,18.02,18.1,17.95,18.05,1193392.0,17.6144,17.6926,17.546,17.6437,1193392.0
2015-07-22 10:30:00,18.05,18.29,18.02,18.11,2130151.0,17.6437,17.8783,17.6144,17.7024,2130151.0
2015-07-22 10:35:00,18.11,18.13,18.01,18.02,1042155.0,17.7024,17.7219,17.6046,17.6144,1042155.0
2015-07-22 10:40:00,18.02,18.1,17.98,17.99,813536.0,17.6144,17.6926,17.5753,17.5851,813536.0
2015-07-22 10:45:00,17.99,18.05,17.95,17.96,459773.0,17.5851,17.6437,17.546,17.5558,459773.0
2015-07-22 10:50:00,17.95,18.06,17.95,18.05,332181.0,17.546,17.6535,17.546,17.6437,332181.0
2015-07-22 10:55:00,18.05,18.09,18.04,18.09,382371.0,17.6437,17.6828,17.634,17.6828,382371.0
2015-07-22 11:00:00,18.09,18.15,18.09,18.1,319061.0,17.6828,17.7415,17.6828,17.6926,319061.0
2015-07-22 11:05:00,18.1,18.11,18.03,18.1,611278.0,17.6926,17.7024,17.6242,17.6926,611278.0
2015-07-22 11:10:00,18.1,18.1,18.06,18.09,388609.0,17.6926,17.6926,17.6535,17.6828,388609.0
2015-07-22 11:15:00,18.09,18.09,18.03,18.07,211365.0,17.6828,17.6828,17.6242,17.6633,211365.0
2015-07-22 11:20:00,18.07,18.09,18.05,18.06,261084.0,17.6633,17.6828,17.6437,17.6535,261084.0
2015-07-22 11:25:00,18.07,18.07,17.9,17.92,493744.0,17.6633,17.6633,17.4971,17.5167,493744.0
2015-07-22 11:30:00,17.93,18.02,17.92,18.02,355527.0,17.5264,17.6144,17.5167,17.6144,355527.0
2015-07-22 11:35:00,18.02,18.04,17.98,18.03,242994.0,17.6144,17.634,17.5753,17.6242,242994.0
2015-07-22 11:40:00,18.04,18.04,17.98,17.98,134748.0,17.634,17.634,17.5753,17.5753,134748.0
2015-07-22 11:45:00,17.98,17.99,17.9,17.93,367726.0,17.5753,17.5851,17.4971,17.5264,367726.0
2015-07-22 11:50:00,17.93,17.94,17.9,17.93,310141.0,17.5264,17.5362,17.4971,17.5264,310141.0
2015-07-22 11:55:00,17.93,18.02,17.92,18.0,257529.0,17.5264,17.6144,17.5167,17.5949,257529.0
2015-07-22 12:00:00,17.99,18.03,17.96,18.01,296523.0,17.5851,17.6242,17.5558,17.6046,296523.0
2015-07-22 12:05:00,18.01,18.02,18.0,18.02,126267.0,17.6046,17.6144,17.5949,17.6144,126267.0
2015-07-22 12:10:00,18.02,18.13,18.01,18.08,451232.0,17.6144,17.7219,17.6046,17.6731,451232.0
2015-07-22 12:15:00,18.08,18.1,18.06,18.07,129667.0,17.6731,17.6926,17.6535,17.6633,129667.0
2015-07-22 12:20:00,18.07,18.1,18.05,18.1,294403.0,17.6633,17.6926,17.6437,17.6926,294403.0
2015-07-22 12:25:00,18.1,18.1,18.06,18.07,141322.0,17.6926,17.6926,17.6535,17.6633,141322.0
2015-07-22 12:30:00,18.06,18.1,18.05,18.07,287948.0,17.6535,17.6926,17.6437,17.6633,287948.0
2015-07-22 12:35:00,18.07,18.1,18.06,18.1,147357.0,17.6633,17.6926,17.6535,17.6926,147357.0
2015-07-22 12:40:00,18.1,18.1,18.07,18.08,264899.0,17.6926,17.6926,17.6633,17.6731,264899.0
2015-07-22 12:45:00,18.07,18.08,18.06,18.07,221965.0,17.6633,17.6731,17.6535,17.6633,221965.0
2015-07-22 12:50:00,18.06,18.07,18.02,18.03,218658.0,17.6535,17.6633,17.6144,17.6242,218658.0
2015-07-22 12:55:00,18.03,18.03,18.0,18.0,292213.0,17.6242,17.6242,17.5949,17.5949,292213.0
2015-07-22 13:00:00,18.0,18.05,17.99,18.04,403230.0,17.5949,17.6437,17.5851,17.634,403230.0
2015-07-22 13:05:00,18.04,18.05,17.98,18.01,279504.0,17.634,17.6437,17.5753,17.6046,279504.0
2015-07-22 13:10:00,18.01,18.03,17.99,18.02,173587.0,17.6046,17.6242,17.5851,17.6144,173587.0
2015-07-22 13:15:00,18.03,18.06,18.0,18.05,168780.0,17.6242,17.6535,17.5949,17.6437,168780.0
2015-07-22 13:20:00,18.05,18.06,18.01,18.02,103805.0,17.6437,17.6535,17.6046,17.6144,103805.0
2015-07-22 13:25:00,18.01,18.05,18.01,18.05,121801.0,17.6046,17.6437,17.6046,17.6437,121801.0
2015-07-22 13:30:00,18.04,18.06,18.02,18.03,128746.0,17.634,17.6535,17.6144,17.6242,128746.0
2015-07-22 13:35:00,18.03,18.07,18.03,18.04,484954.0,17.6242,17.6633,17.6242,17.634,484954.0
2015-07-22 13:40:00,18.04,18.06,18.03,18.04,346396.0,17.634,17.6535,17.6242,17.634,346396.0
2015-07-22 13:45:00,18.04,18.07,18.03,18.05,265414.0,17.634,17.6633,17.6242,17.6437,265414.0
2015-07-22 13:50:00,18.05,18.05,18.0,18.03,208679.0,17.6437,17.6437,17.5949,17.6242,208679.0
2015-07-22 13:55:00,18.03,18.05,18.0,18.0,213046.0,17.6242,17.6437,17.5949,17.5949,213046.0
2015-07-22 14:00:00,18.0,18.01,17.99,17.99,149058.0,17.5949,17.6046,17.5851,17.5851,149058.0
2015-07-22 14:05:00,17.99,18.0,17.97,17.97,131651.0,17.5851,17.5949,17.5655,17.5655,131651.0
2015-07-22 14:10:00,17.97,17.98,17.96,17.97,183979.0,17.5655,17.5753,17.5558,17.5655,183979.0
2015-07-22 14:15:00,17.97,18.0,17.96,18.0,203884.0,17.5655,17.5949,17.5558,17.5949,203884.0
2015-07-22 14:20:00,18.0,18.05,17.99,18.02,384443.0,17.5949,17.6437,17.5851,17.6144,384443.0
2015-07-22 14:25:00,18.02,18.05,18.0,18.03,236251.0,17.6144,17.6437,17.5949,17.6242,236251.0
2015-07-22 14:30:00,18.04,18.05,17.99,18.0,179220.0,17.634,17.6437,17.5851,17.5949,179220.0
2015-07-22 14:35:00,18.0,18.05,17.98,18.03,359201.0,17.5949,17.6437,17.5753,17.6242,359201.0
2015-07-22 14:40:00,18.03,18.05,17.98,18.01,283364.0,17.6242,17.6437,17.5753,17.6046,283364.0
2015-07-22 14:45:00,18.0,18.03,17.97,18.02,618374.0,17.5949,17.6242,17.5655,17.6144,618374.0
2015-07-22 14:50:00,18.02,18.05,18.0,18.04,227751.0,17.6144,17.6437,17.5949,17.634,227751.0
2015-07-22 14:55:00,18.03,18.06,18.0,18.05,378489.0,17.6242,17.6535,17.5949,17.6437,378489.0
2015-07-22 15:00:00,18.04,18.06,18.02,18.04,141841.0,17.634,17.6535,17.6144,17.634,141841.0
2015-07-22 15:05:00,18.03,18.04,18.0,18.03,326601.0,17.6242,17.634,17.5949,17.6242,326601.0
2015-07-22 15:10:00,18.03,18.03,17.96,17.97,325814.0,17.6242,17.6242,17.5558,17.5655,325814.0
2015-07-22 15:15:00,17.96,18.0,17.96,17.96,290855.0,17.5558,17.5949,17.5558,17.5558,290855.0
2015-07-22 15:20:00,17.96,18.0,17.95,17.98,470979.0,17.5558,17.5949,17.546,17.5753,470979.0
2015-07-22 15:25:00,17.97,18.0,17.95,17.97,365394.0,17.5655,17.5949,17.546,17.5655,365394.0
2015-07-22 15:30:00,17.96,17.98,17.9,17.91,364306.0,17.5558,17.5753,17.4971,17.5069,364306.0
2015-07-22 15:35:00,17.91,17.95,17.9,17.93,460085.0,17.5069,17.546,17.4971,17.5264,460085.0
2015-07-22 15:40:00,17.93,17.95,17.9,17.93,321087.0,17.5264,17.546,17.4971,17.5264,321087.0
2015-07-22 15:45:00,17.93,17.95,17.9,17.95,463138.0,17.5264,17.546,17.4971,17.546,463138.0
2015-07-22 15:50:00,17.95,17.97,17.93,17.97,513756.0,17.546,17.5655,17.5264,17.5655,513756.0
2015-07-22 15:55:00,17.96,18.0,17.96,18.0,959016.0,17.5558,17.5949,17.5558,17.5949,959016.0
2015-07-23 09:30:00,18.33,18.75,18.3,18.72,2281952.0,17.9174,18.328,17.8881,18.2987,2281952.0
2015-07-23 09:35:00,18.72,18.78,18.61,18.65,1228307.0,18.2987,18.3573,18.1911,18.2302,1228307.0
2015-07-23 09:40:00,18.65,18.68,18.6,18.62,590817.0,18.2302,18.2596,18.1814,18.2009,590817.0
2015-07-23 09:45:00,18.62,18.74,18.61,18.74,398046.0,18.2009,18.3182,18.1911,18.3182,398046.0
2015-07-23 09:50:00,18.74,18.77,18.65,18.77,1228294.0,18.3182,18.3475,18.2302,18.3475,1228294.0
2015-07-23 09:55:00,18.77,18.8,18.73,18.77,436642.0,18.3475,18.3769,18.3084,18.3475,436642.0
2015-07-23 10:00:00,18.77,18.84,18.72,18.74,513834.0,18.3475,18.416,18.2987,18.3182,513834.0
2015-07-23 10:05:00,18.73,18.81,18.68,18.79,464141.0,18.3084,18.3866,18.2596,18.3671,464141.0
2015-07-23 10:10:00,18.79,18.84,18.76,18.82,291162.0,18.3671,18.416,18.3378,18.3964,291162.0
2015-07-23 10:15:00,18.82,18.9,18.82,18.89,284114.0,18.3964,18.4746,18.3964,18.4648,284114.0
2015-07-23 10:20:00,18.89,18.93,18.88,18.9,758940.0,18.4648,18.5039,18.4551,18.4746,758940.0
2015-07-23 10:25:00,18.9,18.91,18.74,18.84,861044.0,18.4746,18.4844,18.3182,18.416,861044.0
2015-07-23 10:30:00,18.84,18.86,18.75,18.75,256397.0,18.416,18.4355,18.328,18.328,256397.0
2015-07-23 10:35:00,18.75,18.78,18.69,18.7,281944.0,18.328,18.3573,18.2693,18.2791,281944.0
2015-07-23 10:40:00,18.7,18.74,18.64,18.64,321695.0,18.2791,18.3182,18.2205,18.2205,321695.0
2015-07-23 10:45:00,18.64,18.66,18.61,18.64,394017.0,18.2205,18.24,18.1911,18.2205,394017.0
2015-07-23 10:50:00,18.64,18.65,18.59,18.63,254024.0,18.2205,18.2302,18.1716,18.2107,254024.0
2015-07-23 10:55:00,18.63,18.67,18.61,18.66,265752.0,18.2107,18.2498,18.1911,18.24,265752.0
2015-07-23 11:00:00,18.67,18.75,18.63,18.73,494241.0,18.2498,18.328,18.2107,18.3084,494241.0
2015-07-23 11:05:00,18.73,18.75,18.69,18.73,485730.0,18.3084,18.328,18.2693,18.3084,485730.0
2015-07-23 11:10:00,18.72,18.79,18.67,18.79,554673.0,18.2987,18.3671,18.2498,18.3671,554673.0
2015-07-23 11:15:00,18.79,18.86,18.78,18.81,584151.0,18.3671,18.4355,18.3573,18.3866,584151.0
2015-07-23 11:20:00,18.81,18.87,18.79,18.83,500125.0,18.3866,18.4453,18.3671,18.4062,500125.0
2015-07-23 11:25:00,18.82,18.82,18.7,18.73,409367.0,18.3964,18.3964,18.2791,18.3084,409367.0
2015-07-23 11:30:00,18.72,18.72,18.64,18.67,214639.0,18.2987,18.2987,18.2205,18.2498,214639.0
2015-07-23 11:35:00,18.67,18.7,18.63,18.64,228685.0,18.2498,18.2791,18.2107,18.2205,228685.0
2015-07-23 11:40:00,18.65,18.67,18.61,18.65,132380.0,18.2302,18.2498,18.1911,18.2302,132380.0
2015-07-23 11:45:00,18.66,18.66,18.54,18.55,279697.0,18.24,18.24,18.1227,18.1325,279697.0
2015-07-23 11:50:00,18.55,18.58,18.51,18.52,204855.0,18.1325,18.1618,18.0934,18.1032,204855.0
2015-07-23 11:55:00,18.52,18.54,18.46,18.48,288405.0,18.1032,18.1227,18.0445,18.0641,288405.0
2015-07-23 12:00:00,18.47,18.5,18.42,18.45,547838.0,18.0543,18.0836,18.0054,18.0347,547838.0
2015-07-23 12:05:00,18.46,18.48,18.4,18.43,380611.0,18.0445,18.0641,17.9859,18.0152,380611.0
2015-07-23 12:10:00,18.43,18.64,18.4,18.46,318580.0,18.0152,18.2205,17.9859,18.0445,318580.0
2015-07-23 12:15:00,18.47,18.47,18.42,18.44,125374.0,18.0543,18.0543,18.0054,18.025,125374.0
2015-07-23 12:20:00,18.45,18.54,18.44,18.51,200349.0,18.0347,18.1227,18.025,18.0934,200349.0
2015-07-23 12:25:00,18.51,18.6,18.5,18.56,491781.0,18.0934,18.1814,18.0836,18.1423,491781.0
2015-07-23 12:30:00,18.57,18.59,18.53,18.56,294166.0,18.152,18.1716,18.1129,18.1423,294166.0
2015-07-23 12:35:00,18.56,18.6,18.54,18.57,366749.0,18.1423,18.1814,18.1227,18.152,366749.0
2015-07-23 12:40:00,18.57,18.57,18.51,18.53,238920.0,18.152,18.152,18.0934,18.1129,238920.0
2015-07-23 12:45:00,18.53,18.54,18.49,18.52,299290.0,18.1129,18.1227,18.0738,18.1032,299290.0
2015-07-23 12:50:00,18.52,18.58,18.49,18.55,298986.0,18.1032,18.1618,18.0738,18.1325,298986.0
2015-07-23 12:55:00,18.55,18.58,18.54,18.57,143712.0,18.1325,18.1618,18.1227,18.152,143712.0
2015-07-23 13:00:00,18.56,18.63,18.56,18.62,312240.0,18.1423,18.2107,18.1423,18.2009,312240.0
2015-07-23 13:05:00,18.61,18.63,18.58,18.61,271837.0,18.1911,18.2107,18.1618,18.1911,271837.0
2015-07-23 13:10:00,18.6,18.62,18.54,18.55,353435.0,18.1814,18.2009,18.1227,18.1325,353435.0
2015-07-23 13:15:00,18.56,18.59,18.52,18.57,352998.0,18.1423,18.1716,18.1032,18.152,352998.0
2015-07-23 13:20:00,18.56,18.58,18.54,18.56,359307.0,18.1423,18.1618,18.1227,18.1423,359307.0
2015-07-23 13:25:00,18.56,18.6,18.54,18.59,124776.0,18.1423,18.1814,18.1227,18.1716,124776.0
2015-07-23 13:30:00,18.59,18.66,18.59,18.64,308403.0,18.1716,18.24,18.1716,18.2205,308403.0
2015-07-23 13:35:00,18.64,18.67,18.62,18.67,473510.0,18.2205,18.2498,18.2009,18.2498,473510.0
2015-07-23 13:40:00,18.68,18.7,18.64,18.68,200959.0,18.2596,18.2791,18.2205,18.2596,200959.0
2015-07-23 13:45:00,18.69,18.7,18.64,18.67,236979.0,18.2693,18.2791,18.2205,18.2498,236979.0
2015-07-23 13:50:00,18.68,18.72,18.64,18.72,167365.0,18.2596,18.2987,18.2205,18.2987,167365.0
2015-07-23 13:55:00,18.71,18.77,18.69,18.73,342922.0,18.2889,18.3475,18.2693,18.3084,342922.0
2015-07-23 14:00:00,18.74,18.75,18.68,18.7,225097.0,18.3182,18.328,18.2596,18.2791,225097.0
2015-07-23 14:05:00,18.69,18.69,18.66,18.67,95220.0,18.2693,18.2693,18.24,18.2498,95220.0
2015-07-23 14:10:00,18.67,18.71,18.65,18.7,203695.0,18.2498,18.2889,18.2302,18.2791,203695.0
2015-07-23 14:15:00,18.69,18.71,18.66,18.71,194863.0,18.2693,18.2889,18.24,18.2889,194863.0
2015-07-23 14:20:00,18.7,18.71,18.68,18.71,161342.0,18.2791,18.2889,18.2596,18.2889,161342.0
2015-07-23 14:25:00,18.7,18.72,18.69,18.71,250231.0,18.2791,18.2987,18.2693,18.2889,250231.0
2015-07-23 14:30:00,18.7,18.71,18.63,18.65,416806.0,18.2791,18.2889,18.2107,18.2302,416806.0
2015-07-23 14:35:00,18.64,18.69,18.61,18.68,423284.0,18.2205,18.2693,18.1911,18.2596,423284.0
2015-07-23 14:40:00,18.69,18.72,18.67,18.71,294741.0,18.2693,18.2987,18.2498,18.2889,294741.0
2015-07-23 14:45:00,18.71,18.72,18.64,18.66,551011.0,18.2889,18.2987,18.2205,18.24,551011.0
2015-07-23 14:50:00,18.66,18.67,18.56,18.58,224031.0,18.24,18.2498,18.1423,18.1618,224031.0
2015-07-23 14:55:00,18.59,18.65,18.57,18.65,166694.0,18.1716,18.2302,18.152,18.2302,166694.0
2015-07-23 15:00:00,18.64,18.65,18.59,18.64,218344.0,18.2205,18.2302,18.1716,18.2205,218344.0
2015-07-23 15:05:00,18.64,18.65,18.56,18.59,214974.0,18.2205,18.2302,18.1423,18.1716,214974.0
2015-07-23 15:10:00,18.59,18.62,18.55,18.6,403492.0,18.1716,18.2009,18.1325,18.1814,403492.0
2015-07-23 15:15:00,18.6,18.63,18.58,18.62,490045.0,18.1814,18.2107,18.1618,18.2009,490045.0
2015-07-23 15:20:00,18.62,18.64,18.58,18.62,187050.0,18.2009,18.2205,18.1618,18.2009,187050.0
2015-07-23 15:25:00,18.63,18.67,18.59,18.66,354277.0,18.2107,18.2498,18.1716,18.24,354277.0
2015-07-23 15:30:00,18.65,18.68,18.62,18.66,358125.0,18.2302,18.2596,18.2009,18.24,358125.0
2015-07-23 15:35:00,18.66,18.68,18.63,18.68,369052.0,18.24,18.2596,18.2107,18.2596,369052.0
2015-07-23 15:40:00,18.68,18.74,18.67,18.69,425920.0,18.2596,18.3182,18.2498,18.2693,425920.0
2015-07-23 15:45:00,18.68,18.72,18.65,18.72,395679.0,18.2596,18.2987,18.2302,18.2987,395679.0
2015-07-23 15:50:00,18.71,18.72,18.66,18.69,492218.0,18.2889,18.2987,18.24,18.2693,492218.0
2015-07-23 15:55:00,18.7,18.71,18.65,18.71,817453.0,18.2791,18.2889,18.2302,18.2889,817453.0
2015-07-24 09:30:00,18.6,18.7,18.41,18.48,618873.0,18.1814,18.2791,17.9956,18.0641,618873.0
2015-07-24 09:35:00,18.48,18.5,18.38,18.42,266947.0,18.0641,18.0836,17.9663,18.0054,266947.0
2015-07-24 09:40:00,18.42,18.45,18.4,18.44,396009.0,18.0054,18.0347,17.9859,18.025,396009.0
2015-07-24 09:45:00,18.44,18.51,18.43,18.47,304842.0,18.025,18.0934,18.0152,18.0543,304842.0
2015-07-24 09:50:00,18.47,18.5,18.37,18.39,433532.0,18.0543,18.0836,17.9565,17.9761,433532.0
2015-07-24 09:55:00,18.39,18.41,18.29,18.3,285655.0,17.9761,17.9956,17.8783,17.8881,285655.0
2015-07-24 10:00:00,18.29,18.31,18.27,18.29,416698.0,17.8783,17.8979,17.8588,17.8783,416698.0
2015-07-24 10:05:00,18.29,18.32,18.26,18.3,372310.0,17.8783,17.9077,17.849,17.8881,372310.0
2015-07-24 10:10:00,18.3,18.31,18.19,18.2,300400.0,17.8881,17.8979,17.7806,17.7904,300400.0
2015-07-24 10:15:00,18.19,18.2,18.11,18.12,341232.0,17.7806,17.7904,17.7024,17.7122,341232.0
2015-07-24 10:20:00,18.12,18.15,18.1,18.14,296701.0,17.7122,17.7415,17.6926,17.7317,296701.0
2015-07-24 10:25:00,18.14,18.16,18.06,18.15,550637.0,17.7317,17.7513,17.6535,17.7415,550637.0
2015-07-24 10:30:00,18.14,18.17,18.09,18.17,289808.0,17.7317,17.761,17.6828,17.761,289808.0
2015-07-24 10:35:00,18.18,18.29,18.16,18.27,446643.0,17.7708,17.8783,17.7513,17.8588,446643.0
2015-07-24 10:40:00,18.27,18.28,18.16,18.21,325202.0,17.8588,17.8686,17.7513,17.8001,325202.0
2015-07-24 10:45:00,18.2,18.21,18.14,18.19,259969.0,17.7904,17.8001,17.7317,17.7806,259969.0
2015-07-24 10:50:00,18.19,18.25,18.18,18.21,297840.0,17.7806,17.8392,17.7708,17.8001,297840.0
2015-07-24 10:55:00,18.21,18.25,18.21,18.24,243598.0,17.8001,17.8392,17.8001,17.8295,243598.0
2015-07-24 11:00:00,18.24,18.36,18.23,18.36,458693.0,17.8295,17.9468,17.8197,17.9468,458693.0
2015-07-24 11:05:00,18.36,18.36,18.29,18.33,561643.0,17.9468,17.9468,17.8783,17.9174,561643.0
2015-07-24 11:10:00,18.33,18.35,18.29,18.32,439878.0,17.9174,17.937,17.8783,17.9077,439878.0
2015-07-24 11:15:00,18.32,18.42,18.31,18.41,340107.0,17.9077,18.0054,17.8979,17.9956,340107.0
2015-07-24 11:20:00,18.4,18.46,18.39,18.41,253763.0,17.9859,18.0445,17.9761,17.9956,253763.0
2015-07-24 11:25:00,18.41,18.45,18.38,18.39,184183.0,17.9956,18.0347,17.9663,17.9761,184183.0
2015-07-24 11:30:00,18.39,18.43,18.35,18.41,489489.0,17.9761,18.0152,17.937,17.9956,489489.0
2015-07-24 11:35:00,18.42,18.45,18.37,18.42,238620.0,18.0054,18.0347,17.9565,18.0054,238620.0
2015-07-24 11:40:00,18.43,18.47,18.42,18.44,181773.0,18.0152,18.0543,18.0054,18.025,181773.0
2015-07-24 11:45:00,18.43,18.47,18.38,18.41,426493.0,18.0152,18.0543,17.9663,17.9956,426493.0
2015-07-24 11:50:00,18.41,18.42,18.35,18.39,213648.0,17.9956,18.0054,17.937,17.9761,213648.0
2015-07-24 11:55:00,18.39,18.43,18.36,18.43,347132.0,17.9761,18.0152,17.9468,18.0152,347132.0
2015-07-24 12:00:00,18.43,18.43,18.38,18.39,135335.0,18.0152,18.0152,17.9663,17.9761,135335.0
2015-07-24 12:05:00,18.39,18.44,18.38,18.43,356394.0,17.9761,18.025,17.9663,18.0152,356394.0
2015-07-24 12:10:00,18.44,18.47,18.42,18.46,240210.0,18.025,18.0543,18.0054,18.0445,240210.0
2015-07-24 12:15:00,18.46,18.46,18.35,18.38,179620.0,18.0445,18.0445,17.937,17.9663,179620.0
2015-07-24 12:20:00,18.38,18.42,18.36,18.4,218337.0,17.9663,18.0054,17.9468,17.9859,218337.0
2015-07-24 12:25:00,18.4,18.42,18.38,18.39,207583.0,17.9859,18.0054,17.9663,17.9761,207583.0
2015-07-24 12:30:00,18.4,18.43,18.38,18.39,273156.0,17.9859,18.0152,17.9663,17.9761,273156.0
2015-07-24 12:35:00,18.39,18.4,18.32,18.33,158225.0,17.9761,17.9859,17.9077,17.9174,158225.0
2015-07-24 12:40:00,18.33,18.35,18.31,18.32,83489.0,17.9174,17.937,17.8979,17.9077,83489.0
2015-07-24 12:45:00,18.32,18.35,18.29,18.33,111489.0,17.9077,17.937,17.8783,17.9174,111489.0
2015-07-24 12:50:00,18.34,18.38,18.32,18.32,119239.0,17.9272,17.9663,17.9077,17.9077,119239.0
2015-07-24 12:55:00,18.33,18.36,18.3,18.36,214902.0,17.9174,17.9468,17.8881,17.9468,214902.0
2015-07-24 13:00:00,18.35,18.38,18.33,18.36,196274.0,17.937,17.9663,17.9174,17.9468,196274.0
2015-07-24 13:05:00,18.36,18.38,18.31,18.32,648805.0,17.9468,17.9663,17.8979,17.9077,648805.0
2015-07-24 13:10:00,18.32,18.33,18.3,18.3,103603.0,17.9077,17.9174,17.8881,17.8881,103603.0
2015-07-24 13:15:00,18.3,18.33,18.27,18.31,97372.0,17.8881,17.9174,17.8588,17.8979,97372.0
2015-07-24 13:20:00,18.32,18.34,18.28,18.34,328507.0,17.9077,17.9272,17.8686,17.9272,328507.0
2015-07-24 13:25:00,18.34,18.35,18.3,18.31,143677.0,17.9272,17.937,17.8881,17.8979,143677.0
2015-07-24 13:30:00,18.31,18.31,18.29,18.29,46096.0,17.8979,17.8979,17.8783,17.8783,46096.0
2015-07-24 13:35:00,18.3,18.3,18.26,18.26,88035.0,17.8881,17.8881,17.849,17.849,88035.0
2015-07-24 13:40:00,18.27,18.3,18.24,18.3,178548.0,17.8588,17.8881,17.8295,17.8881,178548.0
2015-07-24 13:45:00,18.3,18.35,18.27,18.33,135271.0,17.8881,17.937,17.8588,17.9174,135271.0
2015-07-24 13:50:00,18.32,18.37,18.31,18.36,148646.0,17.9077,17.9565,17.8979,17.9468,148646.0
2015-07-24 13:55:00,18.36,18.42,18.35,18.37,329485.0,17.9468,18.0054,17.937,17.9565,329485.0
2015-07-24 14:00:00,18.38,18.41,18.35,18.37,240206.0,17.9663,17.9956,17.937,17.9565,240206.0
2015-07-24 14:05:00,18.37,18.38,18.32,18.33,166916.0,17.9565,17.9663,17.9077,17.9174,166916.0
2015-07-24 14:10:00,18.33,18.36,18.32,18.32,89324.0,17.9174,17.9468,17.9077,17.9077,89324.0
2015-07-24 14:15:00,18.32,18.33,18.28,18.31,215654.0,17.9077,17.9174,17.8686,17.8979,215654.0
2015-07-24 14:20:00,18.31,18.33,18.27,18.3,161883.0,17.8979,17.9174,17.8588,17.8881,161883.0
2015-07-24 14:25:00,18.3,18.32,18.29,18.3,87188.0,17.8881,17.9077,17.8783,17.8881,87188.0
2015-07-24 14:30:00,18.3,18.32,18.28,18.28,112599.0,17.8881,17.9077,17.8686,17.8686,112599.0
2015-07-24 14:35:00,18.28,18.3,18.25,18.29,97927.0,17.8686,17.8881,17.8392,17.8783,97927.0
2015-07-24 14:40:00,18.29,18.31,18.25,18.29,138895.0,17.8783,17.8979,17.8392,17.8783,138895.0
2015-07-24 14:45:00,18.29,18.31,18.27,18.28,73357.0,17.8783,17.8979,17.8588,17.8686,73357.0
2015-07-24 14:50:00,18.28,18.3,18.25,18.25,80407.0,17.8686,17.8881,17.8392,17.8392,80407.0
2015-07-24 14:55:00,18.26,18.29,18.25,18.28,159168.0,17.849,17.8783,17.8392,17.8686,159168.0
2015-07-24 15:00:00,18.28,18.35,18.26,18.34,166680.0,17.8686,17.937,17.849,17.9272,166680.0
2015-07-24 15:05:00,18.35,18.36,18.29,18.36,238389.0,17.937,17.9468,17.8783,17.9468,238389.0
2015-07-24 15:10:00,18.35,18.37,18.31,18.31,118433.0,17.937,17.9565,17.8979,17.8979,118433.0
2015-07-24 15:15:00,18.32,18.36,18.31,18.32,181096.0,17.9077,17.9468,17.8979,17.9077,181096.0
2015-07-24 15:20:00,18.31,18.34,18.3,18.32,150949.0,17.8979,17.9272,17.8881,17.9077,150949.0
2015-07-24 15:25:00,18.31,18.35,18.27,18.29,149265.0,17.8979,17.937,17.8588,17.8783,149265.0
2015-07-24 15:30:00,18.29,18.35,18.27,18.34,300376.0,17.8783,17.937,17.8588,17.9272,300376.0
2015-07-24 15:35:00,18.33,18.37,18.33,18.34,253087.0,17.9174,17.9565,17.9174,17.9272,253087.0
2015-07-24 15:40:00,18.33,18.36,18.31,18.34,166640.0,17.9174,17.9468,17.8979,17.9272,166640.0
2015-07-24 15:45:00,18.34,18.38,18.32,18.36,219834.0,17.9272,17.9663,17.9077,17.9468,219834.0
2015-07-24 15:50:00,18.36,18.36,18.31,18.34,318209.0,17.9468,17.9468,17.8979,17.9272,318209.0
2015-07-24 15:55:00,18.34,18.36,18.32,18.34,520571.0,17.9272,17.9468,17.9077,17.9272,520571.0
2015-07-27 09:30:00,18.1,18.16,17.57,17.58,1527060.0,17.6926,17.7513,17.1745,17.1843,1527060.0
2015-07-27 09:35:00,17.58,17.77,17.57,17.69,614642.0,17.1843,17.37,17.1745,17.2918,614642.0
2015-07-27 09:40:00,17.7,17.86,17.7,17.8,493316.0,17.3016,17.458,17.3016,17.3994,493316.0
2015-07-27 09:45:00,17.8,17.96,17.79,17.94,438733.0,17.3994,17.5558,17.3896,17.5362,438733.0
2015-07-27 09:50:00,17.94,18.09,17.91,18.02,392554.0,17.5362,17.6828,17.5069,17.6144,392554.0
2015-07-27 09:55:00,18.02,18.06,17.97,18.01,243920.0,17.6144,17.6535,17.5655,17.6046,243920.0
2015-07-27 10:00:00,18.0,18.03,17.98,17.98,268890.0,17.5949,17.6242,17.5753,17.5753,268890.0
2015-07-27 10:05:00,17.98,18.03,17.93,18.0,306832.0,17.5753,17.6242,17.5264,17.5949,306832.0
2015-07-27 10:10:00,18.0,18.12,18.0,18.12,243256.0,17.5949,17.7122,17.5949,17.7122,243256.0
2015-07-27 10:15:00,18.12,18.33,18.08,18.3,728361.0,17.7122,17.9174,17.6731,17.8881,728361.0
2015-07-27 10:20:00,18.29,18.34,18.21,18.23,415722.0,17.8783,17.9272,17.8001,17.8197,415722.0
2015-07-27 10:25:00,18.23,18.67,18.22,18.59,1501364.0,17.8197,18.2498,17.8099,18.1716,1501364.0
2015-07-27 10:30:00,18.6,18.65,18.36,18.52,1388889.0,18.1814,18.2302,17.9468,18.1032,1388889.0
2015-07-27 10:35:00,18.51,18.52,18.22,18.32,1170014.0,18.0934,18.1032,17.8099,17.9077,1170014.0
2015-07-27 10:40:00,18.32,18.38,18.25,18.34,636962.0,17.9077,17.9663,17.8392,17.9272,636962.0
2015-07-27 10:45:00,18.34,18.37,18.25,18.28,546155.0,17.9272,17.9565,17.8392,17.8686,546155.0
2015-07-27 10:50:00,18.28,18.28,18.16,18.16,237138.0,17.8686,17.8686,17.7513,17.7513,237138.0
2015-07-27 10:55:00,18.16,18.17,18.04,18.07,507232.0,17.7513,17.761,17.634,17.6633,507232.0
2015-07-27 11:00:00,18.08,18.18,18.01,18.18,663616.0,17.6731,17.7708,17.6046,17.7708,663616.0
2015-07-27 11:05:00,18.12,18.21,18.1,18.11,348188.0,17.7122,17.8001,17.6926,17.7024,348188.0
2015-07-27 11:10:00,18.1,18.14,18.01,18.11,421032.0,17.6926,17.7317,17.6046,17.7024,421032.0
2015-07-27 11:15:00,18.1,18.28,18.07,18.18,555962.0,17.6926,17.8686,17.6633,17.7708,555962.0
2015-07-27 11:20:00,18.18,18.25,18.13,18.19,326047.0,17.7708,17.8392,17.7219,17.7806,326047.0
2015-07-27 11:25:00,18.19,18.3,18.18,18.3,334710.0,17.7806,17.8881,17.7708,17.8881,334710.0
2015-07-27 11:30:00,18.3,18.33,18.23,18.23,345520.0,17.8881,17.9174,17.8197,17.8197,345520.0
2015-07-27 11:35:00,18.23,18.3,18.21,18.28,501906.0,17.8197,17.8881,17.8001,17.8686,501906.0
2015-07-27 11:40:00,18.28,18.3,18.21,18.23,378289.0,17.8686,17.8881,17.8001,17.8197,378289.0
2015-07-27 11:45:00,18.23,18.26,18.19,18.19,225705.0,17.8197,17.849,17.7806,17.7806,225705.0
2015-07-27 11:50:00,18.2,18.24,18.18,18.22,172957.0,17.7904,17.8295,17.7708,17.8099,172957.0
2015-07-27 11:55:00,18.22,18.24,18.16,18.22,185462.0,17.8099,17.8295,17.7513,17.8099,185462.0
2015-07-27 12:00:00,18.22,18.24,18.16,18.16,292412.0,17.8099,17.8295,17.7513,17.7513,292412.0
2015-07-27 12:05:00,18.16,18.23,18.15,18.19,224342.0,17.7513,17.8197,17.7415,17.7806,224342.0
2015-07-27 12:10:00,18.19,18.19,18.12,18.15,104145.0,17.7806,17.7806,17.7122,17.7415,104145.0
2015-07-27 12:15:00,18.15,18.2,18.14,18.18,130324.0,17.7415,17.7904,17.7317,17.7708,130324.0
2015-07-27 12:20:00,18.18,18.22,18.14,18.17,211020.0,17.7708,17.8099,17.7317,17.761,211020.0
2015-07-27 12:25:00,18.17,18.2,18.12,18.2,246746.0,17.761,17.7904,17.7122,17.7904,246746.0
2015-07-27 12:30:00,18.2,18.3,18.17,18.29,275599.0,17.7904,17.8881,17.761,17.8783,275599.0
2015-07-27 12:35:00,18.28,18.36,18.28,18.32,300715.0,17.8686,17.9468,17.8686,17.9077,300715.0
2015-07-27 12:40:00,18.32,18.34,18.16,18.21,413337.0,17.9077,17.9272,17.7513,17.8001,413337.0
2015-07-27 12:45:00,18.22,18.22,18.12,18.12,139534.0,17.8099,17.8099,17.7122,17.7122,139534.0
2015-07-27 12:50:00,18.12,18.17,18.11,18.14,150800.0,17.7122,17.761,17.7024,17.7317,150800.0
2015-07-27 12:55:00,18.14,18.16,18.12,18.14,218519.0,17.7317,17.7513,17.7122,17.7317,218519.0
2015-07-27 13:00:00,18.14,18.19,18.13,18.13,225405.0,17.7317,17.7806,17.7219,17.7219,225405.0
2015-07-27 13:05:00,18.13,18.21,18.11,18.16,209363.0,17.7219,17.8001,17.7024,17.7513,209363.0
2015-07-27 13:10:00,18.15,18.21,18.15,18.18,157559.0,17.7415,17.8001,17.7415,17.7708,157559.0
2015-07-27 13:15:00,18.18,18.18,18.12,18.12,129981.0,17.7708,17.7708,17.7122,17.7122,129981.0
2015-07-27 13:20:00,18.12,18.15,18.08,18.09,220395.0,17.7122,17.7415,17.6731,17.6828,220395.0
2015-07-27 13:25:00,18.09,18.14,18.07,18.09,197953.0,17.6828,17.7317,17.6633,17.6828,197953.0
2015-07-27 13:30:00,18.08,18.19,18.07,18.19,267137.0,17.6731,17.7806,17.6633,17.7806,267137.0
2015-07-27 13:35:00,18.19,18.19,18.1,18.12,203529.0,17.7806,17.7806,17.6926,17.7122,203529.0
2015-07-27 13:40:00,18.12,18.14,18.08,18.12,253202.0,17.7122,17.7317,17.6731,17.7122,253202.0
2015-07-27 13:45:00,18.11,18.16,18.11,18.12,144850.0,17.7024,17.7513,17.7024,17.7122,144850.0
2015-07-27 13:50:00,18.12,18.23,18.12,18.22,215671.0,17.7122,17.8197,17.7122,17.8099,215671.0
2015-07-27 13:55:00,18.23,18.23,18.14,18.16,116522.0,17.8197,17.8197,17.7317,17.7513,116522.0
2015-07-27 14:00:00,18.17,18.19,18.15,18.17,130738.0,17.761,17.7806,17.7415,17.761,130738.0
2015-07-27 14:05:00,18.17,18.23,18.17,18.21,106889.0,17.761,17.8197,17.761,17.8001,106889.0
2015-07-27 14:10:00,18.21,18.23,18.19,18.2,121804.0,17.8001,17.8197,17.7806,17.7904,121804.0
2015-07-27 14:15:00,18.2,18.23,18.19,18.2,77074.0,17.7904,17.8197,17.7806,17.7904,77074.0
2015-07-27 14:20:00,18.21,18.23,18.18,18.18,64992.0,17.8001,17.8197,17.7708,17.7708,64992.0
2015-07-27 14:25:00,18.18,18.2,18.16,18.18,68597.0,17.7708,17.7904,17.7513,17.7708,68597.0
2015-07-27 14:30:00,18.18,18.18,18.13,18.16,94536.0,17.7708,17.7708,17.7219,17.7513,94536.0
2015-07-27 14:35:00,18.17,18.19,18.13,18.16,115011.0,17.761,17.7806,17.7219,17.7513,115011.0
2015-07-27 14:40:00,18.15,18.17,18.13,18.14,91871.0,17.7415,17.761,17.7219,17.7317,91871.0
2015-07-27 14:45:00,18.15,18.19,18.14,18.17,86008.0,17.7415,17.7806,17.7317,17.761,86008.0
2015-07-27 14:50:00,18.18,18.23,18.17,18.22,112708.0,17.7708,17.8197,17.761,17.8099,112708.0
2015-07-27 14:55:00,18.23,18.25,18.21,18.23,150668.0,17.8197,17.8392,17.8001,17.8197,150668.0
2015-07-27 15:00:00,18.23,18.23,18.18,18.19,117985.0,17.8197,17.8197,17.7708,17.7806,117985.0
2015-07-27 15:05:00,18.18,18.22,18.16,18.18,186375.0,17.7708,17.8099,17.7513,17.7708,186375.0
2015-07-27 15:10:00,18.18,18.19,18.16,18.19,130979.0,17.7708,17.7806,17.7513,17.7806,130979.0
2015-07-27 15:15:00,18.19,18.19,18.15,18.15,115788.0,17.7806,17.7806,17.7415,17.7415,115788.0
2015-07-27 15:20:00,18.16,18.19,18.15,18.17,184820.0,17.7513,17.7806,17.7415,17.761,184820.0
2015-07-27 15:25:00,18.18,18.19,18.1,18.12,171283.0,17.7708,17.7806,17.6926,17.7122,171283.0
2015-07-27 15:30:00,18.13,18.16,18.11,18.14,283504.0,17.7219,17.7513,17.7024,17.7317,283504.0
2015-07-27 15:35:00,18.13,18.14,18.1,18.1,133363.0,17.7219,17.7317,17.6926,17.6926,133363.0
2015-07-27 15:40:00,18.1,18.14,18.09,18.11,275620.0,17.6926,17.7317,17.6828,17.7024,275620.0
2015-07-27 15:45:00,18.1,18.14,18.1,18.13,437777.0,17.6926,17.7317,17.6926,17.7219,437777.0
2015-07-27 15:50:00,18.13,18.13,18.07,18.1,345281.0,17.7219,17.7219,17.6633,17.6926,345281.0
2015-07-27 15:55:00,18.09,18.16,18.09,18.13,551574.0,17.6828,17.7513,17.6828,17.7219,551574.0
2015-07-28 09:30:00,18.35,18.41,18.3,18.32,462055.0,17.937,17.9956,17.8881,17.9077,462055.0
2015-07-28 09:35:00,18.32,18.38,18.2,18.35,599069.0,17.9077,17.9663,17.7904,17.937,599069.0
2015-07-28 09:40:00,18.35,18.36,18.31,18.35,370796.0,17.937,17.9468,17.8979,17.937,370796.0
2015-07-28 09:45:00,18.35,18.36,18.22,18.24,264255.0,17.937,17.9468,17.8099,17.8295,264255.0
2015-07-28 09:50:00,18.24,18.34,18.21,18.31,256917.0,17.8295,17.9272,17.8001,17.8979,256917.0
2015-07-28 09:55:00,18.31,18.33,18.27,18.31,252796.0,17.8979,17.9174,17.8588,17.8979,252796.0
2015-07-28 10:00:00,18.32,18.43,18.27,18.37,375553.0,17.9077,18.0152,17.8588,17.9565,375553.0
2015-07-28 10:05:00,18.39,18.42,18.33,18.37,314662.0,17.9761,18.0054,17.9174,17.9565,314662.0
2015-07-28 10:10:00,18.37,18.38,18.28,18.35,409358.0,17.9565,17.9663,17.8686,17.937,409358.0
2015-07-28 10:15:00,18.34,18.35,18.26,18.27,197325.0,17.9272,17.937,17.849,17.8588,197325.0
2015-07-28 10:20:00,18.26,18.28,18.22,18.24,259265.0,17.849,17.8686,17.8099,17.8295,259265.0
2015-07-28 10:25:00,18.24,18.4,18.22,18.4,568905.0,17.8295,17.9859,17.8099,17.9859,568905.0
2015-07-28 10:30:00,18.41,18.5,18.4,18.46,404993.0,17.9956,18.0836,17.9859,18.0445,404993.0
2015-07-28 10:35:00,18.46,18.52,18.41,18.43,267267.0,18.0445,18.1032,17.9956,18.0152,267267.0
2015-07-28 10:40:00,18.43,18.54,18.43,18.54,366946.0,18.0152,18.1227,18.0152,18.1227,366946.0
2015-07-28 10:45:00,18.54,18.58,18.45,18.45,342782.0,18.1227,18.1618,18.0347,18.0347,342782.0
2015-07-28 10:50:00,18.46,18.54,18.44,18.52,188824.0,18.0445,18.1227,18.025,18.1032,188824.0
2015-07-28 10:55:00,18.52,18.59,18.51,18.59,416677.0,18.1032,18.1716,18.0934,18.1716,416677.0
2015-07-28 11:00:00,18.59,18.66,18.58,18.64,521074.0,18.1716,18.24,18.1618,18.2205,521074.0
2015-07-28 11:05:00,18.65,18.72,18.63,18.69,401507.0,18.2302,18.2987,18.2107,18.2693,401507.0
2015-07-28 11:10:00,18.7,18.84,18.66,18.67,487903.0,18.2791,18.416,18.24,18.2498,487903.0
2015-07-28 11:15:00,18.67,18.68,18.59,18.64,319389.0,18.2498,18.2596,18.1716,18.2205,319389.0
2015-07-28 11:20:00,18.64,18.7,18.61,18.7,288008.0,18.2205,18.2791,18.1911,18.2791,288008.0
2015-07-28 11:25:00,18.7,18.86,18.69,18.82,658471.0,18.2791,18.4355,18.2693,18.3964,658471.0
2015-07-28 11:30:00,18.83,18.96,18.83,18.89,703538.0,18.4062,18.5333,18.4062,18.4648,703538.0
2015-07-28 11:35:00,18.89,18.96,18.88,18.88,405205.0,18.4648,18.5333,18.4551,18.4551,405205.0
2015-07-28 11:40:00,18.88,18.94,18.83,18.91,385476.0,18.4551,18.5137,18.4062,18.4844,385476.0
2015-07-28 11:45:00,18.92,18.93,18.88,18.9,190636.0,18.4942,18.5039,18.4551,18.4746,190636.0
2015-07-28 11:50:00,18.91,18.95,18.89,18.95,218560.0,18.4844,18.5235,18.4648,18.5235,218560.0
2015-07-28 11:55:00,18.94,18.97,18.87,18.87,380566.0,18.5137,18.543,18.4453,18.4453,380566.0
2015-07-28 12:00:00,18.88,18.98,18.78,18.87,1066094.0,18.4551,18.5528,18.3573,18.4453,1066094.0
2015-07-28 12:05:00,18.87,18.9,18.76,18.77,1089288.0,18.4453,18.4746,18.3378,18.3475,1089288.0
2015-07-28 12:10:00,18.78,18.86,18.75,18.85,386972.0,18.3573,18.4355,18.328,18.4257,386972.0
2015-07-28 12:15:00,18.84,18.87,18.78,18.82,546630.0,18.416,18.4453,18.3573,18.3964,546630.0
2015-07-28 12:20:00,18.82,18.87,18.82,18.85,291842.0,18.3964,18.4453,18.3964,18.4257,291842.0
2015-07-28 12:25:00,18.86,18.91,18.83,18.89,472650.0,18.4355,18.4844,18.4062,18.4648,472650.0
2015-07-28 12:30:00,18.89,18.9,18.83,18.85,534346.0,18.4648,18.4746,18.4062,18.4257,534346.0
2015-07-28 12:35:00,18.85,18.86,18.81,18.86,311766.0,18.4257,18.4355,18.3866,18.4355,311766.0
2015-07-28 12:40:00,18.85,18.9,18.84,18.89,258687.0,18.4257,18.4746,18.416,18.4648,258687.0
2015-07-28 12:45:00,18.89,18.91,18.88,18.89,215948.0,18.4648,18.4844,18.4551,18.4648,215948.0
2015-07-28 12:50:00,18.89,18.98,18.88,18.95,782016.0,18.4648,18.5528,18.4551,18.5235,782016.0
2015-07-28 12:55:00,18.96,18.97,18.91,18.96,673736.0,18.5333,18.543,18.4844,18.5333,673736.0
2015-07-28 13:00:00,18.96,19.14,18.88,19.07,959488.0,18.5333,18.7092,18.4551,18.6408,959488.0
2015-07-28 13:05:00,19.08,19.2,19.07,19.14,500560.0,18.6506,18.7679,18.6408,18.7092,500560.0
2015-07-28 13:10:00,19.15,19.22,19.13,19.2,505270.0,18.719,18.7874,18.6994,18.7679,505270.0
2015-07-28 13:15:00,19.19,19.22,19.14,19.18,496838.0,18.7581,18.7874,18.7092,18.7483,496838.0
2015-07-28 13:20:00,19.18,19.3,19.17,19.27,653320.0,18.7483,18.8656,18.7385,18.8363,653320.0
2015-07-28 13:25:00,19.27,19.36,19.27,19.35,1059535.0,18.8363,18.9243,18.8363,18.9145,1059535.0
2015-07-28 13:30:00,19.36,19.55,19.34,19.5,1512674.0,18.9243,19.11,18.9047,19.0611,1512674.0
2015-07-28 13:35:00,19.5,19.54,19.36,19.37,879626.0,19.0611,19.1002,18.9243,18.934,879626.0
2015-07-28 13:40:00,19.37,19.55,19.37,19.51,1175871.0,18.934,19.11,18.934,19.0709,1175871.0
2015-07-28 13:45:00,19.51,19.57,19.5,19.54,924702.0,19.0709,19.1295,19.0611,19.1002,924702.0
2015-07-28 13:50:00,19.55,19.64,19.54,19.6,1007220.0,19.11,19.198,19.1002,19.1589,1007220.0
2015-07-28 13:55:00,19.61,19.82,19.59,19.79,1277821.0,19.1686,19.3739,19.1491,19.3446,1277821.0
2015-07-28 14:00:00,19.78,19.86,19.67,19.85,1190702.0,19.3348,19.413,19.2273,19.4032,1190702.0
2015-07-28 14:05:00,19.85,19.96,19.83,19.91,1813577.0,19.4032,19.5108,19.3837,19.4619,1813577.0
2015-07-28 14:10:00,19.91,19.92,19.76,19.84,1206148.0,19.4619,19.4717,19.3153,19.3935,1206148.0
2015-07-28 14:15:00,19.84,19.91,19.79,19.84,563117.0,19.3935,19.4619,19.3446,19.3935,563117.0
2015-07-28 14:20:00,19.83,19.89,19.81,19.85,435234.0,19.3837,19.4423,19.3641,19.4032,435234.0
2015-07-28 14:25:00,19.85,19.85,19.76,19.8,545989.0,19.4032,19.4032,19.3153,19.3544,545989.0
2015-07-28 14:30:00,19.8,19.81,19.72,19.79,405629.0,19.3544,19.3641,19.2762,19.3446,405629.0
2015-07-28 14:35:00,19.8,19.83,19.75,19.77,500529.0,19.3544,19.3837,19.3055,19.325,500529.0
2015-07-28 14:40:00,19.77,19.89,19.76,19.86,437516.0,19.325,19.4423,19.3153,19.413,437516.0
2015-07-28 14:45:00,19.86,19.96,19.82,19.96,583299.0,19.413,19.5108,19.3739,19.5108,583299.0
2015-07-28 14:50:00,19.95,19.96,19.91,19.93,611034.0,19.501,19.5108,19.4619,19.4814,611034.0
2015-07-28 14:55:00,19.94,20.08,19.93,20.02,908468.0,19.4912,19.6281,19.4814,19.5694,908468.0
2015-07-28 15:00:00,20.01,20.02,19.87,19.89,920629.0,19.5596,19.5694,19.4228,19.4423,920629.0
2015-07-28 15:05:00,19.89,19.91,19.87,19.9,395140.0,19.4423,19.4619,19.4228,19.4521,395140.0
2015-07-28 15:10:00,19.89,19.97,19.86,19.89,565153.0,19.4423,19.5205,19.413,19.4423,565153.0
2015-07-28 15:15:00,19.89,19.89,19.79,19.8,524063.0,19.4423,19.4423,19.3446,19.3544,524063.0
2015-07-28 15:20:00,19.79,19.8,19.61,19.68,1275530.0,19.3446,19.3544,19.1686,19.2371,1275530.0
2015-07-28 15:25:00,19.68,19.78,19.67,19.76,549215.0,19.2371,19.3348,19.2273,19.3153,549215.0
2015-07-28 15:30:00,19.76,19.82,19.72,19.73,787042.0,19.3153,19.3739,19.2762,19.2859,787042.0
2015-07-28 15:35:00,19.72,19.73,19.61,19.62,953806.0,19.2762,19.2859,19.1686,19.1784,953806.0
2015-07-28 15:40:00,19.62,19.81,19.61,19.79,996296.0,19.1784,19.3641,19.1686,19.3446,996296.0
2015-07-28 15:45:00,19.79,19.83,19.74,19.82,783667.0,19.3446,19.3837,19.2957,19.3739,783667.0
2015-07-28 15:50:00,19.81,19.82,19.7,19.73,1237671.0,19.3641,19.3739,19.2566,19.2859,1237671.0
2015-07-28 15:55:00,19.72,19.77,19.72,19.75,1601727.0,19.2762,19.325,19.2762,19.3055,1601727.0
2015-07-29 09:30:00,19.98,20.02,19.81,20.02,1468993.0,19.5303,19.5694,19.3641,19.5694,1468993.0
2015-07-29 09:35:00,20.01,20.15,19.95,20.14,1031929.0,19.5596,19.6965,19.501,19.6867,1031929.0
2015-07-29 09:40:00,20.15,20.34,20.1,20.34,1742163.0,19.6965,19.8822,19.6476,19.8822,1742163.0
2015-07-29 09:45:00,20.34,20.39,20.25,20.32,1446931.0,19.8822,19.9311,19.7942,19.8626,1446931.0
2015-07-29 09:50:00,20.33,20.34,20.18,20.27,1121266.0,19.8724,19.8822,19.7258,19.8138,1121266.0
2015-07-29 09:55:00,20.28,20.28,20.19,20.26,506453.0,19.8235,19.8235,19.7356,19.804,506453.0
2015-07-29 10:00:00,20.26,20.29,20.23,20.28,465648.0,19.804,19.8333,19.7747,19.8235,465648.0
2015-07-29 10:05:00,20.28,20.34,20.24,20.32,461654.0,19.8235,19.8822,19.7844,19.8626,461654.0
2015-07-29 10:10:00,20.32,20.35,20.24,20.28,472637.0,19.8626,19.892,19.7844,19.8235,472637.0
2015-07-29 10:15:00,20.27,20.44,20.26,20.4,766324.0,19.8138,19.9799,19.804,19.9408,766324.0
2015-07-29 10:20:00,20.41,20.45,20.33,20.36,763974.0,19.9506,19.9897,19.8724,19.9017,763974.0
2015-07-29 10:25:00,20.37,20.45,20.35,20.35,619375.0,19.9115,19.9897,19.892,19.892,619375.0
2015-07-29 10:30:00,20.36,20.44,20.34,20.4,343275.0,19.9017,19.9799,19.8822,19.9408,343275.0
2015-07-29 10:35:00,20.4,20.41,20.32,20.38,334420.0,19.9408,19.9506,19.8626,19.9213,334420.0
2015-07-29 10:40:00,20.38,20.56,20.38,20.55,840823.0,19.9213,20.0972,19.9213,20.0875,840823.0
2015-07-29 10:45:00,20.54,20.57,20.48,20.5,459310.0,20.0777,20.107,20.019,20.0386,459310.0
2015-07-29 10:50:00,20.51,20.51,20.43,20.47,309665.0,20.0484,20.0484,19.9702,20.0093,309665.0
2015-07-29 10:55:00,20.47,20.53,20.46,20.5,537078.0,20.0093,20.0679,19.9995,20.0386,537078.0
2015-07-29 11:00:00,20.49,20.5,20.4,20.42,413679.0,20.0288,20.0386,19.9408,19.9604,413679.0
2015-07-29 11:05:00,20.42,20.48,20.42,20.44,540403.0,19.9604,20.019,19.9604,19.9799,540403.0
2015-07-29 11:10:00,20.44,20.47,20.42,20.44,293716.0,19.9799,20.0093,19.9604,19.9799,293716.0
2015-07-29 11:15:00,20.45,20.49,20.43,20.45,267194.0,19.9897,20.0288,19.9702,19.9897,267194.0
2015-07-29 11:20:00,20.44,20.48,20.43,20.44,373319.0,19.9799,20.019,19.9702,19.9799,373319.0
2015-07-29 11:25:00,20.43,20.44,20.33,20.33,530600.0,19.9702,19.9799,19.8724,19.8724,530600.0
2015-07-29 11:30:00,20.33,20.35,20.25,20.27,519125.0,19.8724,19.892,19.7942,19.8138,519125.0
2015-07-29 11:35:00,20.26,20.27,20.2,20.2,340293.0,19.804,19.8138,19.7453,19.7453,340293.0
2015-07-29 11:40:00,20.21,20.29,20.2,20.21,325863.0,19.7551,19.8333,19.7453,19.7551,325863.0
2015-07-29 11:45:00,20.21,20.3,20.2,20.29,642661.0,19.7551,19.8431,19.7453,19.8333,642661.0
2015-07-29 11:50:00,20.29,20.29,20.21,20.22,321647.0,19.8333,19.8333,19.7551,19.7649,321647.0
2015-07-29 11:55:00,20.23,20.24,20.11,20.16,504086.0,19.7747,19.7844,19.6574,19.7063,504086.0
2015-07-29 12:00:00,20.16,20.22,20.11,20.14,239831.0,19.7063,19.7649,19.6574,19.6867,239831.0
2015-07-29 12:05:00,20.14,20.18,20.11,20.12,175719.0,19.6867,19.7258,19.6574,19.6672,175719.0
2015-07-29 12:10:00,20.11,20.22,20.11,20.18,263704.0,19.6574,19.7649,19.6574,19.7258,263704.0
2015-07-29 12:15:00,20.17,20.18,20.11,20.12,223807.0,19.716,19.7258,19.6574,19.6672,223807.0
2015-07-29 12:20:00,20.11,20.11,20.02,20.06,338053.0,19.6574,19.6574,19.5694,19.6085,338053.0
2015-07-29 12:25:00,20.06,20.11,20.03,20.09,324392.0,19.6085,19.6574,19.5792,19.6378,324392.0
2015-07-29 12:30:00,20.1,20.17,20.1,20.12,294291.0,19.6476,19.716,19.6476,19.6672,294291.0
2015-07-29 12:35:00,20.11,20.12,20.03,20.08,250892.0,19.6574,19.6672,19.5792,19.6281,250892.0
2015-07-29 12:40:00,20.09,20.09,20.01,20.04,368239.0,19.6378,19.6378,19.5596,19.589,368239.0
2015-07-29 12:45:00,20.05,20.11,20.02,20.08,195730.0,19.5987,19.6574,19.5694,19.6281,195730.0
2015-07-29 12:50:00,20.09,20.1,20.03,20.07,268008.0,19.6378,19.6476,19.5792,19.6183,268008.0
2015-07-29 12:55:00,20.06,20.09,20.03,20.08,185179.0,19.6085,19.6378,19.5792,19.6281,185179.0
2015-07-29 13:00:00,20.07,20.11,20.05,20.07,209566.0,19.6183,19.6574,19.5987,19.6183,209566.0
2015-07-29 13:05:00,20.06,20.09,20.04,20.05,145852.0,19.6085,19.6378,19.589,19.5987,145852.0
2015-07-29 13:10:00,20.05,20.08,19.95,19.97,701466.0,19.5987,19.6281,19.501,19.5205,701466.0
2015-07-29 13:15:00,19.98,19.98,19.93,19.95,308537.0,19.5303,19.5303,19.4814,19.501,308537.0
2015-07-29 13:20:00,19.96,20.0,19.95,19.98,179341.0,19.5108,19.5499,19.501,19.5303,179341.0
2015-07-29 13:25:00,19.98,19.98,19.9,19.91,476010.0,19.5303,19.5303,19.4521,19.4619,476010.0
2015-07-29 13:30:00,19.91,20.08,19.91,20.01,428893.0,19.4619,19.6281,19.4619,19.5596,428893.0
2015-07-29 13:35:00,20.0,20.01,19.87,19.92,489425.0,19.5499,19.5596,19.4228,19.4717,489425.0
2015-07-29 13:40:00,19.92,19.98,19.92,19.96,727266.0,19.4717,19.5303,19.4717,19.5108,727266.0
2015-07-29 13:45:00,19.96,19.97,19.9,19.92,608944.0,19.5108,19.5205,19.4521,19.4717,608944.0
2015-07-29 13:50:00,19.91,19.95,19.85,19.88,557280.0,19.4619,19.501,19.4032,19.4326,557280.0
2015-07-29 13:55:00,19.88,19.94,19.77,19.79,282744.0,19.4326,19.4912,19.325,19.3446,282744.0
2015-07-29 14:00:00,19.79,20.0,19.67,19.74,722949.0,19.3446,19.5499,19.2273,19.2957,722949.0
2015-07-29 14:05:00,19.74,19.8,19.7,19.76,498763.0,19.2957,19.3544,19.2566,19.3153,498763.0
2015-07-29 14:10:00,19.75,19.9,19.74,19.79,345478.0,19.3055,19.4521,19.2957,19.3446,345478.0
2015-07-29 14:15:00,19.79,19.89,19.79,19.88,343193.0,19.3446,19.4423,19.3446,19.4326,343193.0
2015-07-29 14:20:00,19.88,19.91,19.82,19.85,348079.0,19.4326,19.4619,19.3739,19.4032,348079.0
2015-07-29 14:25:00,19.85,19.86,19.75,19.79,231092.0,19.4032,19.413,19.3055,19.3446,231092.0
2015-07-29 14:30:00,19.79,19.84,19.77,19.8,338202.0,19.3446,19.3935,19.325,19.3544,338202.0
2015-07-29 14:35:00,19.8,19.84,19.77,19.81,197471.0,19.3544,19.3935,19.325,19.3641,197471.0
2015-07-29 14:40:00,19.81,19.82,19.72,19.73,277452.0,19.3641,19.3739,19.2762,19.2859,277452.0
2015-07-29 14:45:00,19.74,19.82,19.74,19.79,249344.0,19.2957,19.3739,19.2957,19.3446,249344.0
2015-07-29 14:50:00,19.78,19.89,19.76,19.89,340199.0,19.3348,19.4423,19.3153,19.4423,340199.0
2015-07-29 14:55:00,19.88,19.97,19.84,19.87,473438.0,19.4326,19.5205,19.3935,19.4228,473438.0
2015-07-29 15:00:00,19.86,19.89,19.81,19.81,316847.0,19.413,19.4423,19.3641,19.3641,316847.0
2015-07-29 15:05:00,19.81,19.82,19.76,19.76,463645.0,19.3641,19.3739,19.3153,19.3153,463645.0
2015-07-29 15:10:00,19.76,19.78,19.73,19.77,424075.0,19.3153,19.3348,19.2859,19.325,424075.0
2015-07-29 15:15:00,19.77,19.8,19.73,19.74,360773.0,19.325,19.3544,19.2859,19.2957,360773.0
2015-07-29 15:20:00,19.75,19.77,19.72,19.76,312974.0,19.3055,19.325,19.2762,19.3153,312974.0
2015-07-29 15:25:00,19.76,19.81,19.73,19.78,344533.0,19.3153,19.3641,19.2859,19.3348,344533.0
2015-07-29 15:30:00,19.78,19.84,19.72,19.77,405858.0,19.3348,19.3935,19.2762,19.325,405858.0
2015-07-29 15:35:00,19.77,19.82,19.74,19.79,271506.0,19.325,19.3739,19.2957,19.3446,271506.0
2015-07-29 15:40:00,19.79,19.82,19.76,19.8,370152.0,19.3446,19.3739,19.3153,19.3544,370152.0
2015-07-29 15:45:00,19.8,19.87,19.8,19.85,973368.0,19.3544,19.4228,19.3544,19.4032,973368.0
2015-07-29 15:50:00,19.84,19.89,19.84,19.89,655189.0,19.3935,19.4423,19.3935,19.4423,655189.0
2015-07-29 15:55:00,19.89,19.91,19.85,19.86,1373465.0,19.4423,19.4619,19.4032,19.413,1373465.0
2015-07-30 09:30:00,19.75,19.79,19.51,19.52,1631461.0,19.3055,19.3446,19.0709,19.0807,1631461.0
2015-07-30 09:35:00,19.52,19.66,19.46,19.61,839759.0,19.0807,19.2175,19.022,19.1686,839759.0
2015-07-30 09:40:00,19.62,19.76,19.6,19.7,665813.0,19.1784,19.3153,19.1589,19.2566,665813.0
2015-07-30 09:45:00,19.7,19.7,19.54,19.62,471324.0,19.2566,19.2566,19.1002,19.1784,471324.0
2015-07-30 09:50:00,19.62,19.64,19.57,19.6,604483.0,19.1784,19.198,19.1295,19.1589,604483.0
2015-07-30 09:55:00,19.59,19.6,19.5,19.57,354204.0,19.1491,19.1589,19.0611,19.1295,354204.0
2015-07-30 10:00:00,19.57,19.67,19.55,19.67,595233.0,19.1295,19.2273,19.11,19.2273,595233.0
2015-07-30 10:05:00,19.67,19.8,19.66,19.8,1424841.0,19.2273,19.3544,19.2175,19.3544,1424841.0
2015-07-30 10:10:00,19.79,19.96,19.77,19.95,1335304.0,19.3446,19.5108,19.325,19.501,1335304.0
2015-07-30 10:15:00,19.95,19.98,19.82,19.95,1114468.0,19.501,19.5303,19.3739,19.501,1114468.0
2015-07-30 10:20:00,19.94,19.96,19.86,19.91,911598.0,19.4912,19.5108,19.413,19.4619,911598.0
2015-07-30 10:25:00,19.9,19.92,19.85,19.91,240384.0,19.4521,19.4717,19.4032,19.4619,240384.0
2015-07-30 10:30:00,19.91,19.94,19.84,19.86,223728.0,19.4619,19.4912,19.3935,19.413,223728.0
2015-07-30 10:35:00,19.86,19.88,19.75,19.76,156992.0,19.413,19.4326,19.3055,19.3153,156992.0
2015-07-30 10:40:00,19.76,19.85,19.75,19.8,205123.0,19.3153,19.4032,19.3055,19.3544,205123.0
2015-07-30 10:45:00,19.8,19.88,19.77,19.87,219197.0,19.3544,19.4326,19.325,19.4228,219197.0
2015-07-30 10:50:00,19.87,19.92,19.86,19.87,311121.0,19.4228,19.4717,19.413,19.4228,311121.0
2015-07-30 10:55:00,19.87,19.87,19.71,19.74,215163.0,19.4228,19.4228,19.2664,19.2957,215163.0
2015-07-30 11:00:00,19.73,19.76,19.7,19.71,352156.0,19.2859,19.3153,19.2566,19.2664,352156.0
2015-07-30 11:05:00,19.71,19.72,19.59,19.65,515252.0,19.2664,19.2762,19.1491,19.2077,515252.0
2015-07-30 11:10:00,19.65,19.75,19.65,19.75,412730.0,19.2077,19.3055,19.2077,19.3055,412730.0
2015-07-30 11:15:00,19.75,19.79,19.73,19.77,1042955.0,19.3055,19.3446,19.2859,19.325,1042955.0
2015-07-30 11:20:00,19.77,19.79,19.71,19.73,197171.0,19.325,19.3446,19.2664,19.2859,197171.0
2015-07-30 11:25:00,19.73,19.75,19.71,19.72,253922.0,19.2859,19.3055,19.2664,19.2762,253922.0
2015-07-30 11:30:00,19.72,19.72,19.69,19.69,178327.0,19.2762,19.2762,19.2468,19.2468,178327.0
2015-07-30 11:35:00,19.7,19.7,19.66,19.66,159494.0,19.2566,19.2566,19.2175,19.2175,159494.0
2015-07-30 11:40:00,19.66,19.67,19.6,19.61,217305.0,19.2175,19.2273,19.1589,19.1686,217305.0
2015-07-30 11:45:00,19.62,19.67,19.61,19.63,183566.0,19.1784,19.2273,19.1686,19.1882,183566.0
2015-07-30 11:50:00,19.64,19.68,19.63,19.66,135017.0,19.198,19.2371,19.1882,19.2175,135017.0
2015-07-30 11:55:00,19.66,19.67,19.6,19.64,105397.0,19.2175,19.2273,19.1589,19.198,105397.0
2015-07-30 12:00:00,19.64,19.68,19.63,19.65,166196.0,19.198,19.2371,19.1882,19.2077,166196.0
2015-07-30 12:05:00,19.66,19.69,19.64,19.67,241832.0,19.2175,19.2468,19.198,19.2273,241832.0
2015-07-30 12:10:00,19.67,19.7,19.66,19.69,165176.0,19.2273,19.2566,19.2175,19.2468,165176.0
2015-07-30 12:15:00,19.69,19.77,19.68,19.73,180516.0,19.2468,19.325,19.2371,19.2859,180516.0
2015-07-30 12:20:00,19.74,19.79,19.73,19.76,458220.0,19.2957,19.3446,19.2859,19.3153,458220.0
2015-07-30 12:25:00,19.77,19.78,19.76,19.77,239063.0,19.325,19.3348,19.3153,19.325,239063.0
2015-07-30 12:30:00,19.77,19.78,19.72,19.73,156542.0,19.325,19.3348,19.2762,19.2859,156542.0
2015-07-30 12:35:00,19.74,19.75,19.72,19.72,178235.0,19.2957,19.3055,19.2762,19.2762,178235.0
2015-07-30 12:40:00,19.73,19.78,19.72,19.76,432372.0,19.2859,19.3348,19.2762,19.3153,432372.0
2015-07-30 12:45:00,19.77,19.78,19.7,19.7,300256.0,19.325,19.3348,19.2566,19.2566,300256.0
2015-07-30 12:50:00,19.71,19.78,19.7,19.75,225192.0,19.2664,19.3348,19.2566,19.3055,225192.0
2015-07-30 12:55:00,19.75,19.77,19.73,19.75,200338.0,19.3055,19.325,19.2859,19.3055,200338.0
2015-07-30 13:00:00,19.75,19.76,19.73,19.74,134107.0,19.3055,19.3153,19.2859,19.2957,134107.0
2015-07-30 13:05:00,19.73,19.76,19.73,19.75,259204.0,19.2859,19.3153,19.2859,19.3055,259204.0
2015-07-30 13:10:00,19.75,19.8,19.74,19.8,245302.0,19.3055,19.3544,19.2957,19.3544,245302.0
2015-07-30 13:15:00,19.8,19.81,19.78,19.79,137336.0,19.3544,19.3641,19.3348,19.3446,137336.0
2015-07-30 13:20:00,19.78,19.79,19.74,19.75,58818.0,19.3348,19.3446,19.2957,19.3055,58818.0
2015-07-30 13:25:00,19.74,19.75,19.72,19.75,113306.0,19.2957,19.3055,19.2762,19.3055,113306.0
2015-07-30 13:30:00,19.75,19.76,19.73,19.73,130991.0,19.3055,19.3153,19.2859,19.2859,130991.0
2015-07-30 13:35:00,19.73,19.76,19.71,19.73,248266.0,19.2859,19.3153,19.2664,19.2859,248266.0
2015-07-30 13:40:00,19.72,19.75,19.67,19.68,183683.0,19.2762,19.3055,19.2273,19.2371,183683.0
2015-07-30 13:45:00,19.67,19.72,19.65,19.72,195673.0,19.2273,19.2762,19.2077,19.2762,195673.0
2015-07-30 13:50:00,19.72,19.76,19.71,19.74,96431.0,19.2762,19.3153,19.2664,19.2957,96431.0
2015-07-30 13:55:00,19.73,19.75,19.71,19.73,115127.0,19.2859,19.3055,19.2664,19.2859,115127.0
2015-07-30 14:00:00,19.73,19.79,19.72,19.76,157519.0,19.2859,19.3446,19.2762,19.3153,157519.0
2015-07-30 14:05:00,19.75,19.77,19.74,19.74,92709.0,19.3055,19.325,19.2957,19.2957,92709.0
2015-07-30 14:10:00,19.74,19.79,19.74,19.76,109143.0,19.2957,19.3446,19.2957,19.3153,109143.0
2015-07-30 14:15:00,19.77,19.83,19.76,19.82,273982.0,19.325,19.3837,19.3153,19.3739,273982.0
2015-07-30 14:20:00,19.82,19.84,19.8,19.82,184987.0,19.3739,19.3935,19.3544,19.3739,184987.0
2015-07-30 14:25:00,19.82,19.86,19.82,19.83,208641.0,19.3739,19.413,19.3739,19.3837,208641.0
2015-07-30 14:30:00,19.83,19.91,19.81,19.89,369570.0,19.3837,19.4619,19.3641,19.4423,369570.0
2015-07-30 14:35:00,19.9,19.94,19.88,19.93,363613.0,19.4521,19.4912,19.4326,19.4814,363613.0
2015-07-30 14:40:00,19.93,19.97,19.92,19.94,196036.0,19.4814,19.5205,19.4717,19.4912,196036.0
2015-07-30 14:45:00,19.94,20.1,19.93,20.06,764707.0,19.4912,19.6476,19.4814,19.6085,764707.0
2015-07-30 14:50:00,20.06,20.06,19.99,20.02,513679.0,19.6085,19.6085,19.5401,19.5694,513679.0
2015-07-30 14:55:00,20.01,20.04,19.98,19.98,469363.0,19.5596,19.589,19.5303,19.5303,469363.0
2015-07-30 15:00:00,19.98,20.01,19.94,20.0,550105.0,19.5303,19.5596,19.4912,19.5499,550105.0
2015-07-30 15:05:00,20.0,20.01,19.97,19.99,242592.0,19.5499,19.5596,19.5205,19.5401,242592.0
2015-07-30 15:10:00,19.99,20.01,19.95,19.96,370551.0,19.5401,19.5596,19.501,19.5108,370551.0
2015-07-30 15:15:00,19.97,20.03,19.96,20.02,257328.0,19.5205,19.5792,19.5108,19.5694,257328.0
2015-07-30 15:20:00,20.02,20.08,20.0,20.08,417393.0,19.5694,19.6281,19.5499,19.6281,417393.0
2015-07-30 15:25:00,20.07,20.08,19.98,20.0,680335.0,19.6183,19.6281,19.5303,19.5499,680335.0
2015-07-30 15:30:00,20.0,20.01,19.94,19.94,437165.0,19.5499,19.5596,19.4912,19.4912,437165.0
2015-07-30 15:35:00,19.95,19.95,19.9,19.91,372778.0,19.501,19.501,19.4521,19.4619,372778.0
2015-07-30 15:40:00,19.9,19.95,19.85,19.85,433786.0,19.4521,19.501,19.4032,19.4032,433786.0
2015-07-30 15:45:00,19.86,19.89,19.84,19.88,406429.0,19.413,19.4423,19.3935,19.4326,406429.0
2015-07-30 15:50:00,19.87,19.93,19.87,19.92,377021.0,19.4228,19.4814,19.4228,19.4717,377021.0
2015-07-30 15:55:00,19.92,19.93,19.88,19.91,872279.0,19.4717,19.4814,19.4326,19.4619,872279.0
2015-07-31 09:30:00,20.02,20.03,19.77,19.81,486548.0,19.5694,19.5792,19.325,19.3641,486548.0
2015-07-31 09:35:00,19.81,19.85,19.76,19.82,210207.0,19.3641,19.4032,19.3153,19.3739,210207.0
2015-07-31 09:40:00,19.82,20.0,19.82,19.98,1012258.0,19.3739,19.5499,19.3739,19.5303,1012258.0
2015-07-31 09:45:00,19.98,19.98,19.95,19.96,142669.0,19.5303,19.5303,19.501,19.5108,142669.0
2015-07-31 09:50:00,19.95,19.96,19.88,19.91,168682.0,19.501,19.5108,19.4326,19.4619,168682.0
2015-07-31 09:55:00,19.91,19.92,19.76,19.8,274266.0,19.4619,19.4717,19.3153,19.3544,274266.0
2015-07-31 10:00:00,19.79,19.86,19.73,19.73,620005.0,19.3446,19.413,19.2859,19.2859,620005.0
2015-07-31 10:05:00,19.73,19.75,19.65,19.73,456216.0,19.2859,19.3055,19.2077,19.2859,456216.0
2015-07-31 10:10:00,19.72,19.73,19.61,19.61,549107.0,19.2762,19.2859,19.1686,19.1686,549107.0
2015-07-31 10:15:00,19.62,19.66,19.46,19.53,932400.0,19.1784,19.2175,19.022,19.0904,932400.0
2015-07-31 10:20:00,19.53,19.59,19.42,19.44,1289034.0,19.0904,19.1491,18.9829,19.0025,1289034.0
2015-07-31 10:25:00,19.45,19.48,19.34,19.35,1173732.0,19.0122,19.0416,18.9047,18.9145,1173732.0
2015-07-31 10:30:00,19.34,19.46,19.3,19.39,726253.0,18.9047,19.022,18.8656,18.9536,726253.0
2015-07-31 10:35:00,19.39,19.47,19.36,19.37,959736.0,18.9536,19.0318,18.9243,18.934,959736.0
2015-07-31 10:40:00,19.37,19.4,19.22,19.24,1145045.0,18.934,18.9634,18.7874,18.807,1145045.0
2015-07-31 10:45:00,19.23,19.33,19.19,19.28,918947.0,18.7972,18.8949,18.7581,18.8461,918947.0
2015-07-31 10:50:00,19.28,19.35,19.25,19.35,706260.0,18.8461,18.9145,18.8167,18.9145,706260.0
2015-07-31 10:55:00,19.35,19.36,19.24,19.25,639859.0,18.9145,18.9243,18.807,18.8167,639859.0
2015-07-31 11:00:00,19.25,19.25,19.07,19.16,954882.0,18.8167,18.8167,18.6408,18.7288,954882.0
2015-07-31 11:05:00,19.16,19.19,19.05,19.17,1029210.0,18.7288,18.7581,18.6212,18.7385,1029210.0
2015-07-31 11:10:00,19.17,19.18,19.09,19.12,895752.0,18.7385,18.7483,18.6603,18.6897,895752.0
2015-07-31 11:15:00,19.12,19.15,19.1,19.14,266564.0,18.6897,18.719,18.6701,18.7092,266564.0
2015-07-31 11:20:00,19.14,19.15,19.07,19.08,626509.0,18.7092,18.719,18.6408,18.6506,626509.0
2015-07-31 11:25:00,19.08,19.12,19.03,19.04,414527.0,18.6506,18.6897,18.6017,18.6115,414527.0
2015-07-31 11:30:00,19.04,19.06,18.91,18.92,1246117.0,18.6115,18.631,18.4844,18.4942,1246117.0
2015-07-31 11:35:00,18.93,18.97,18.87,18.91,870311.0,18.5039,18.543,18.4453,18.4844,870311.0
2015-07-31 11:40:00,18.91,18.95,18.86,18.94,578783.0,18.4844,18.5235,18.4355,18.5137,578783.0
2015-07-31 11:45:00,18.94,18.98,18.93,18.97,410540.0,18.5137,18.5528,18.5039,18.543,410540.0
2015-07-31 11:50:00,18.97,18.99,18.9,18.92,355428.0,18.543,18.5626,18.4746,18.4942,355428.0
2015-07-31 11:55:00,18.92,18.93,18.85,18.89,585539.0,18.4942,18.5039,18.4257,18.4648,585539.0
2015-07-31 12:00:00,18.89,18.99,18.87,18.97,484637.0,18.4648,18.5626,18.4453,18.543,484637.0
2015-07-31 12:05:00,18.97,18.99,18.88,18.89,510069.0,18.543,18.5626,18.4551,18.4648,510069.0
2015-07-31 12:10:00,18.9,18.9,18.87,18.89,311392.0,18.4746,18.4746,18.4453,18.4648,311392.0
2015-07-31 12:15:00,18.89,19.03,18.88,18.96,458161.0,18.4648,18.6017,18.4551,18.5333,458161.0
2015-07-31 12:20:00,18.96,18.99,18.94,18.98,283308.0,18.5333,18.5626,18.5137,18.5528,283308.0
2015-07-31 12:25:00,18.98,18.99,18.95,18.97,249901.0,18.5528,18.5626,18.5235,18.543,249901.0
2015-07-31 12:30:00,18.96,19.0,18.96,18.96,241239.0,18.5333,18.5724,18.5333,18.5333,241239.0
2015-07-31 12:35:00,18.96,18.97,18.92,18.95,196510.0,18.5333,18.543,18.4942,18.5235,196510.0
2015-07-31 12:40:00,18.96,18.99,18.94,18.95,474936.0,18.5333,18.5626,18.5137,18.5235,474936.0
2015-07-31 12:45:00,18.95,18.97,18.94,18.95,211416.0,18.5235,18.543,18.5137,18.5235,211416.0
2015-07-31 12:50:00,18.95,18.96,18.94,18.96,326190.0,18.5235,18.5333,18.5137,18.5333,326190.0
2015-07-31 12:55:00,18.95,18.96,18.92,18.95,175694.0,18.5235,18.5333,18.4942,18.5235,175694.0
2015-07-31 13:00:00,18.95,19.04,18.94,19.0,425670.0,18.5235,18.6115,18.5137,18.5724,425670.0
2015-07-31 13:05:00,19.0,19.06,18.97,19.05,484961.0,18.5724,18.631,18.543,18.6212,484961.0
2015-07-31 13:10:00,19.05,19.05,18.98,19.0,412286.0,18.6212,18.6212,18.5528,18.5724,412286.0
2015-07-31 13:15:00,19.01,19.08,18.98,19.04,295030.0,18.5821,18.6506,18.5528,18.6115,295030.0
2015-07-31 13:20:00,19.0,19.15,19.0,19.11,5972848.0,18.5724,18.719,18.5724,18.6799,5972848.0
2015-07-31 13:25:00,19.11,19.11,18.96,18.98,718905.0,18.6799,18.6799,18.5333,18.5528,718905.0
2015-07-31 13:30:00,18.98,19.0,18.98,18.98,241322.0,18.5528,18.5724,18.5528,18.5528,241322.0
2015-07-31 13:35:00,18.98,19.0,18.91,18.91,293539.0,18.5528,18.5724,18.4844,18.4844,293539.0
2015-07-31 13:40:00,18.91,18.93,18.76,18.78,1004063.0,18.4844,18.5039,18.3378,18.3573,1004063.0
2015-07-31 13:45:00,18.78,18.8,18.71,18.73,608594.0,18.3573,18.3769,18.2889,18.3084,608594.0
2015-07-31 13:50:00,18.74,18.75,18.64,18.73,789097.0,18.3182,18.328,18.2205,18.3084,789097.0
2015-07-31 13:55:00,18.73,18.8,18.68,18.72,608257.0,18.3084,18.3769,18.2596,18.2987,608257.0
2015-07-31 14:00:00,18.73,18.78,18.67,18.7,789565.0,18.3084,18.3573,18.2498,18.2791,789565.0
2015-07-31 14:05:00,18.7,18.72,18.6,18.7,365378.0,18.2791,18.2987,18.1814,18.2791,365378.0
2015-07-31 14:10:00,18.71,18.73,18.7,18.71,363617.0,18.2889,18.3084,18.2791,18.2889,363617.0
2015-07-31 14:15:00,18.71,18.8,18.71,18.8,373382.0,18.2889,18.3769,18.2889,18.3769,373382.0
2015-07-31 14:20:00,18.79,18.82,18.72,18.77,372177.0,18.3671,18.3964,18.2987,18.3475,372177.0
2015-07-31 14:25:00,18.77,18.79,18.74,18.77,262631.0,18.3475,18.3671,18.3182,18.3475,262631.0
2015-07-31 14:30:00,18.77,18.77,18.7,18.73,249125.0,18.3475,18.3475,18.2791,18.3084,249125.0
2015-07-31 14:35:00,18.73,18.74,18.7,18.73,216108.0,18.3084,18.3182,18.2791,18.3084,216108.0
2015-07-31 14:40:00,18.73,18.75,18.71,18.75,267032.0,18.3084,18.328,18.2889,18.328,267032.0
2015-07-31 14:45:00,18.75,18.82,18.73,18.78,482722.0,18.328,18.3964,18.3084,18.3573,482722.0
2015-07-31 14:50:00,18.78,18.81,18.76,18.78,197452.0,18.3573,18.3866,18.3378,18.3573,197452.0
2015-07-31 14:55:00,18.79,18.79,18.72,18.78,317717.0,18.3671,18.3671,18.2987,18.3573,317717.0
2015-07-31 15:00:00,18.78,18.8,18.74,18.77,458227.0,18.3573,18.3769,18.3182,18.3475,458227.0
2015-07-31 15:05:00,18.76,18.78,18.71,18.71,304026.0,18.3378,18.3573,18.2889,18.2889,304026.0
2015-07-31 15:10:00,18.71,18.74,18.7,18.71,298014.0,18.2889,18.3182,18.2791,18.2889,298014.0
2015-07-31 15:15:00,18.71,18.74,18.66,18.72,571765.0,18.2889,18.3182,18.24,18.2987,571765.0
2015-07-31 15:20:00,18.72,18.8,18.7,18.77,394411.0,18.2987,18.3769,18.2791,18.3475,394411.0
2015-07-31 15:25:00,18.77,18.79,18.7,18.73,558116.0,18.3475,18.3671,18.2791,18.3084,558116.0
2015-07-31 15:30:00,18.73,18.74,18.7,18.72,486957.0,18.3084,18.3182,18.2791,18.2987,486957.0
2015-07-31 15:35:00,18.71,18.74,18.7,18.73,377860.0,18.2889,18.3182,18.2791,18.3084,377860.0
2015-07-31 15:40:00,18.73,18.73,18.67,18.69,479247.0,18.3084,18.3084,18.2498,18.2693,479247.0
2015-07-31 15:45:00,18.69,18.7,18.59,18.64,934482.0,18.2693,18.2791,18.1716,18.2205,934482.0
2015-07-31 15:50:00,18.63,18.64,18.47,18.53,1920970.0,18.2107,18.2205,18.0543,18.1129,1920970.0
2015-07-31 15:55:00,18.53,18.59,18.49,18.5,2712705.0,18.1129,18.1716,18.0738,18.0836,2712705.0
2015-08-03 09:30:00,18.61,18.83,18.6,18.77,758393.0,18.1911,18.4062,18.1814,18.3475,758393.0
2015-08-03 09:35:00,18.78,18.86,18.76,18.77,553791.0,18.3573,18.4355,18.3378,18.3475,553791.0
2015-08-03 09:40:00,18.78,18.78,18.65,18.66,487329.0,18.3573,18.3573,18.2302,18.24,487329.0
2015-08-03 09:45:00,18.65,18.69,18.59,18.67,1125494.0,18.2302,18.2693,18.1716,18.2498,1125494.0
2015-08-03 09:50:00,18.67,18.79,18.66,18.78,1460548.0,18.2498,18.3671,18.24,18.3573,1460548.0
2015-08-03 09:55:00,18.79,18.85,18.77,18.79,413000.0,18.3671,18.4257,18.3475,18.3671,413000.0
2015-08-03 10:00:00,18.79,18.99,18.79,18.94,544508.0,18.3671,18.5626,18.3671,18.5137,544508.0
2015-08-03 10:05:00,18.94,18.97,18.88,18.9,633338.0,18.5137,18.543,18.4551,18.4746,633338.0
2015-08-03 10:10:00,18.9,18.96,18.89,18.96,234459.0,18.4746,18.5333,18.4648,18.5333,234459.0
2015-08-03 10:15:00,18.96,18.96,18.9,18.95,397793.0,18.5333,18.5333,18.4746,18.5235,397793.0
2015-08-03 10:20:00,18.95,18.96,18.92,18.93,224042.0,18.5235,18.5333,18.4942,18.5039,224042.0
2015-08-03 10:25:00,18.92,18.95,18.86,18.91,444786.0,18.4942,18.5235,18.4355,18.4844,444786.0
2015-08-03 10:30:00,18.9,18.98,18.86,18.97,426056.0,18.4746,18.5528,18.4355,18.543,426056.0
2015-08-03 10:35:00,18.97,19.02,18.96,19.02,442081.0,18.543,18.5919,18.5333,18.5919,442081.0
2015-08-03 10:40:00,19.02,19.05,19.0,19.04,433087.0,18.5919,18.6212,18.5724,18.6115,433087.0
2015-08-03 10:45:00,19.04,19.15,19.01,19.14,442109.0,18.6115,18.719,18.5821,18.7092,442109.0
2015-08-03 10:50:00,19.14,19.19,19.1,19.14,509760.0,18.7092,18.7581,18.6701,18.7092,509760.0
2015-08-03 10:55:00,19.14,19.17,19.07,19.09,460685.0,18.7092,18.7385,18.6408,18.6603,460685.0
2015-08-03 11:00:00,19.1,19.11,19.0,19.03,255418.0,18.6701,18.6799,18.5724,18.6017,255418.0
2015-08-03 11:05:00,19.03,19.06,18.98,19.05,226554.0,18.6017,18.631,18.5528,18.6212,226554.0
2015-08-03 11:10:00,19.04,19.09,19.01,19.05,215385.0,18.6115,18.6603,18.5821,18.6212,215385.0
2015-08-03 11:15:00,19.05,19.1,19.03,19.07,147538.0,18.6212,18.6701,18.6017,18.6408,147538.0
2015-08-03 11:20:00,19.07,19.12,19.06,19.07,452754.0,18.6408,18.6897,18.631,18.6408,452754.0
2015-08-03 11:25:00,19.08,19.1,18.99,18.99,229183.0,18.6506,18.6701,18.5626,18.5626,229183.0
2015-08-03 11:30:00,19.0,19.05,19.0,19.03,171149.0,18.5724,18.6212,18.5724,18.6017,171149.0
2015-08-03 11:35:00,19.02,19.05,18.98,19.02,241944.0,18.5919,18.6212,18.5528,18.5919,241944.0
2015-08-03 11:40:00,19.02,19.07,19.0,19.07,319892.0,18.5919,18.6408,18.5724,18.6408,319892.0
2015-08-03 11:45:00,19.07,19.07,18.93,18.94,368457.0,18.6408,18.6408,18.5039,18.5137,368457.0
2015-08-03 11:50:00,18.95,19.0,18.93,18.99,491638.0,18.5235,18.5724,18.5039,18.5626,491638.0
2015-08-03 11:55:00,19.0,19.01,18.97,19.01,222014.0,18.5724,18.5821,18.543,18.5821,222014.0
2015-08-03 12:00:00,19.0,19.03,18.96,18.98,232625.0,18.5724,18.6017,18.5333,18.5528,232625.0
2015-08-03 12:05:00,18.98,19.0,18.98,18.98,111650.0,18.5528,18.5724,18.5528,18.5528,111650.0
2015-08-03 12:10:00,18.98,19.01,18.97,19.0,148045.0,18.5528,18.5821,18.543,18.5724,148045.0
2015-08-03 12:15:00,18.99,19.08,18.99,19.07,341809.0,18.5626,18.6506,18.5626,18.6408,341809.0
2015-08-03 12:20:00,19.07,19.15,19.05,19.12,415245.0,18.6408,18.719,18.6212,18.6897,415245.0
2015-08-03 12:25:00,19.13,19.15,19.12,19.12,212006.0,18.6994,18.719,18.6897,18.6897,212006.0
2015-08-03 12:30:00,19.11,19.13,19.04,19.05,207759.0,18.6799,18.6994,18.6115,18.6212,207759.0
2015-08-03 12:35:00,19.05,19.06,19.01,19.05,181391.0,18.6212,18.631,18.5821,18.6212,181391.0
2015-08-03 12:40:00,19.05,19.06,19.0,19.02,231432.0,18.6212,18.631,18.5724,18.5919,231432.0
2015-08-03 12:45:00,19.02,19.02,18.9,18.94,397283.0,18.5919,18.5919,18.4746,18.5137,397283.0
2015-08-03 12:50:00,18.94,18.97,18.92,18.94,276602.0,18.5137,18.543,18.4942,18.5137,276602.0
2015-08-03 12:55:00,18.94,18.97,18.92,18.95,152969.0,18.5137,18.543,18.4942,18.5235,152969.0
2015-08-03 13:00:00,18.95,18.97,18.89,18.9,252963.0,18.5235,18.543,18.4648,18.4746,252963.0
2015-08-03 13:05:00,18.9,18.92,18.85,18.9,304441.0,18.4746,18.4942,18.4257,18.4746,304441.0
2015-08-03 13:10:00,18.89,18.95,18.89,18.92,302677.0,18.4648,18.5235,18.4648,18.4942,302677.0
2015-08-03 13:15:00,18.92,18.94,18.88,18.92,304145.0,18.4942,18.5137,18.4551,18.4942,304145.0
2015-08-03 13:20:00,18.93,18.98,18.93,18.96,341272.0,18.5039,18.5528,18.5039,18.5333,341272.0
2015-08-03 13:25:00,18.96,19.03,18.96,19.03,181259.0,18.5333,18.6017,18.5333,18.6017,181259.0
2015-08-03 13:30:00,19.02,19.06,19.01,19.06,199881.0,18.5919,18.631,18.5821,18.631,199881.0
2015-08-03 13:35:00,19.06,19.09,19.05,19.09,120124.0,18.631,18.6603,18.6212,18.6603,120124.0
2015-08-03 13:40:00,19.09,19.2,19.05,19.19,582456.0,18.6603,18.7679,18.6212,18.7581,582456.0
2015-08-03 13:45:00,19.19,19.3,19.15,19.28,790522.0,18.7581,18.8656,18.719,18.8461,790522.0
2015-08-03 13:50:00,19.27,19.3,19.19,19.24,409847.0,18.8363,18.8656,18.7581,18.807,409847.0
2015-08-03 13:55:00,19.25,19.3,19.2,19.24,432732.0,18.8167,18.8656,18.7679,18.807,432732.0
2015-08-03 14:00:00,19.24,19.25,19.2,19.25,266255.0,18.807,18.8167,18.7679,18.8167,266255.0
2015-08-03 14:05:00,19.26,19.28,19.16,19.19,261229.0,18.8265,18.8461,18.7288,18.7581,261229.0
2015-08-03 14:10:00,19.19,19.21,19.15,19.19,346530.0,18.7581,18.7776,18.719,18.7581,346530.0
2015-08-03 14:15:00,19.2,19.29,19.19,19.25,526684.0,18.7679,18.8558,18.7581,18.8167,526684.0
2015-08-03 14:20:00,19.25,19.29,19.23,19.27,297359.0,18.8167,18.8558,18.7972,18.8363,297359.0
2015-08-03 14:25:00,19.26,19.32,19.23,19.32,324132.0,18.8265,18.8852,18.7972,18.8852,324132.0
2015-08-03 14:30:00,19.32,19.39,19.29,19.39,440298.0,18.8852,18.9536,18.8558,18.9536,440298.0
2015-08-03 14:35:00,19.39,19.39,19.33,19.39,311492.0,18.9536,18.9536,18.8949,18.9536,311492.0
2015-08-03 14:40:00,19.38,19.39,19.33,19.35,336374.0,18.9438,18.9536,18.8949,18.9145,336374.0
2015-08-03 14:45:00,19.35,19.36,19.2,19.21,396192.0,18.9145,18.9243,18.7679,18.7776,396192.0
2015-08-03 14:50:00,19.2,19.24,19.16,19.22,470643.0,18.7679,18.807,18.7288,18.7874,470643.0
2015-08-03 14:55:00,19.22,19.25,19.17,19.2,221930.0,18.7874,18.8167,18.7385,18.7679,221930.0
2015-08-03 15:00:00,19.21,19.23,19.19,19.23,256387.0,18.7776,18.7972,18.7581,18.7972,256387.0
2015-08-03 15:05:00,19.23,19.25,19.18,19.19,182735.0,18.7972,18.8167,18.7483,18.7581,182735.0
2015-08-03 15:10:00,19.18,19.19,19.12,19.17,320391.0,18.7483,18.7581,18.6897,18.7385,320391.0
2015-08-03 15:15:00,19.17,19.19,19.04,19.06,373146.0,18.7385,18.7581,18.6115,18.631,373146.0
2015-08-03 15:20:00,19.06,19.11,18.97,18.99,513739.0,18.631,18.6799,18.543,18.5626,513739.0
2015-08-03 15:25:00,18.99,19.02,18.97,18.98,293337.0,18.5626,18.5919,18.543,18.5528,293337.0
2015-08-03 15:30:00,18.98,19.03,18.97,19.02,315061.0,18.5528,18.6017,18.543,18.5919,315061.0
2015-08-03 15:35:00,19.02,19.16,19.0,19.15,557839.0,18.5919,18.7288,18.5724,18.719,557839.0
2015-08-03 15:40:00,19.16,19.24,19.12,19.19,794738.0,18.7288,18.807,18.6897,18.7581,794738.0
2015-08-03 15:45:00,19.19,19.19,19.06,19.07,300709.0,18.7581,18.7581,18.631,18.6408,300709.0
2015-08-03 15:50:00,19.08,19.08,18.99,19.02,585480.0,18.6506,18.6506,18.5626,18.5919,585480.0
2015-08-03 15:55:00,19.02,19.05,18.99,19.0,1158166.0,18.5919,18.6212,18.5626,18.5724,1158166.0
2015-08-04 09:30:00,19.16,19.18,18.77,18.88,570740.0,18.7288,18.7483,18.3475,18.4551,570740.0
2015-08-04 09:35:00,18.87,19.0,18.81,18.82,657882.0,18.4453,18.5724,18.3866,18.3964,657882.0
2015-08-04 09:40:00,18.81,18.9,18.8,18.86,246408.0,18.3866,18.4746,18.3769,18.4355,246408.0
2015-08-04 09:45:00,18.87,18.93,18.81,18.9,250342.0,18.4453,18.5039,18.3866,18.4746,250342.0
2015-08-04 09:50:00,18.91,18.91,18.82,18.89,234820.0,18.4844,18.4844,18.3964,18.4648,234820.0
2015-08-04 09:55:00,18.89,18.95,18.85,18.92,422937.0,18.4648,18.5235,18.4257,18.4942,422937.0
2015-08-04 10:00:00,18.93,18.93,18.81,18.82,178184.0,18.5039,18.5039,18.3866,18.3964,178184.0
2015-08-04 10:05:00,18.82,18.88,18.76,18.87,280494.0,18.3964,18.4551,18.3378,18.4453,280494.0
2015-08-04 10:10:00,18.87,18.91,18.82,18.84,300627.0,18.4453,18.4844,18.3964,18.416,300627.0
2015-08-04 10:15:00,18.84,18.88,18.81,18.84,375872.0,18.416,18.4551,18.3866,18.416,375872.0
2015-08-04 10:20:00,18.83,18.85,18.77,18.78,250738.0,18.4062,18.4257,18.3475,18.3573,250738.0
2015-08-04 10:25:00,18.78,18.8,18.76,18.78,289826.0,18.3573,18.3769,18.3378,18.3573,289826.0
2015-08-04 10:30:00,18.78,18.79,18.66,18.67,398719.0,18.3573,18.3671,18.24,18.2498,398719.0
2015-08-04 10:35:00,18.67,18.76,18.67,18.71,393812.0,18.2498,18.3378,18.2498,18.2889,393812.0
2015-08-04 10:40:00,18.71,18.81,18.71,18.76,381597.0,18.2889,18.3866,18.2889,18.3378,381597.0
2015-08-04 10:45:00,18.77,18.78,18.71,18.76,280746.0,18.3475,18.3573,18.2889,18.3378,280746.0
2015-08-04 10:50:00,18.76,18.76,18.69,18.7,246430.0,18.3378,18.3378,18.2693,18.2791,246430.0
2015-08-04 10:55:00,18.7,18.7,18.62,18.64,368388.0,18.2791,18.2791,18.2009,18.2205,368388.0
2015-08-04 11:00:00,18.65,18.69,18.61,18.61,265783.0,18.2302,18.2693,18.1911,18.1911,265783.0
2015-08-04 11:05:00,18.62,18.68,18.6,18.66,257263.0,18.2009,18.2596,18.1814,18.24,257263.0
2015-08-04 11:10:00,18.65,18.71,18.65,18.66,131980.0,18.2302,18.2889,18.2302,18.24,131980.0
2015-08-04 11:15:00,18.66,18.71,18.65,18.7,196350.0,18.24,18.2889,18.2302,18.2791,196350.0
2015-08-04 11:20:00,18.7,18.71,18.68,18.69,124302.0,18.2791,18.2889,18.2596,18.2693,124302.0
2015-08-04 11:25:00,18.68,18.72,18.65,18.69,176973.0,18.2596,18.2987,18.2302,18.2693,176973.0
2015-08-04 11:30:00,18.69,18.71,18.62,18.63,164254.0,18.2693,18.2889,18.2009,18.2107,164254.0
2015-08-04 11:35:00,18.63,18.66,18.62,18.64,138048.0,18.2107,18.24,18.2009,18.2205,138048.0
2015-08-04 11:40:00,18.65,18.71,18.64,18.69,160790.0,18.2302,18.2889,18.2205,18.2693,160790.0
2015-08-04 11:45:00,18.69,18.76,18.68,18.75,231855.0,18.2693,18.3378,18.2596,18.328,231855.0
2015-08-04 11:50:00,18.75,18.79,18.74,18.79,211289.0,18.328,18.3671,18.3182,18.3671,211289.0
2015-08-04 11:55:00,18.79,18.79,18.74,18.75,119522.0,18.3671,18.3671,18.3182,18.328,119522.0
2015-08-04 12:00:00,18.75,18.8,18.75,18.77,186407.0,18.328,18.3769,18.328,18.3475,186407.0
2015-08-04 12:05:00,18.78,18.86,18.77,18.85,307190.0,18.3573,18.4355,18.3475,18.4257,307190.0
2015-08-04 12:10:00,18.85,18.94,18.85,18.92,268354.0,18.4257,18.5137,18.4257,18.4942,268354.0
2015-08-04 12:15:00,18.93,18.95,18.89,18.93,223976.0,18.5039,18.5235,18.4648,18.5039,223976.0
2015-08-04 12:20:00,18.93,18.93,18.91,18.93,109654.0,18.5039,18.5039,18.4844,18.5039,109654.0
2015-08-04 12:25:00,18.92,18.93,18.9,18.91,220412.0,18.4942,18.5039,18.4746,18.4844,220412.0
2015-08-04 12:30:00,18.91,18.96,18.9,18.96,115902.0,18.4844,18.5333,18.4746,18.5333,115902.0
2015-08-04 12:35:00,18.96,18.99,18.95,18.99,139558.0,18.5333,18.5626,18.5235,18.5626,139558.0
2015-08-04 12:40:00,18.99,19.0,18.97,18.98,160268.0,18.5626,18.5724,18.543,18.5528,160268.0
2015-08-04 12:45:00,18.98,18.99,18.98,18.99,105140.0,18.5528,18.5626,18.5528,18.5626,105140.0
2015-08-04 12:50:00,18.99,19.04,18.98,19.04,168636.0,18.5626,18.6115,18.5528,18.6115,168636.0
2015-08-04 12:55:00,19.03,19.05,19.02,19.03,99478.0,18.6017,18.6212,18.5919,18.6017,99478.0
2015-08-04 13:00:00,19.02,19.03,19.01,19.01,85335.0,18.5919,18.6017,18.5821,18.5821,85335.0
2015-08-04 13:05:00,19.01,19.06,19.01,19.04,144133.0,18.5821,18.631,18.5821,18.6115,144133.0
2015-08-04 13:10:00,19.04,19.07,19.03,19.04,157794.0,18.6115,18.6408,18.6017,18.6115,157794.0
2015-08-04 13:15:00,19.04,19.06,19.04,19.05,42214.0,18.6115,18.631,18.6115,18.6212,42214.0
2015-08-04 13:20:00,19.05,19.07,19.04,19.06,105283.0,18.6212,18.6408,18.6115,18.631,105283.0
2015-08-04 13:25:00,19.07,19.1,19.05,19.1,178772.0,18.6408,18.6701,18.6212,18.6701,178772.0
2015-08-04 13:30:00,19.1,19.19,19.09,19.15,250445.0,18.6701,18.7581,18.6603,18.719,250445.0
2015-08-04 13:35:00,19.15,19.16,19.09,19.11,164414.0,18.719,18.7288,18.6603,18.6799,164414.0
2015-08-04 13:40:00,19.11,19.13,19.04,19.05,182339.0,18.6799,18.6994,18.6115,18.6212,182339.0
2015-08-04 13:45:00,19.05,19.09,19.03,19.04,110958.0,18.6212,18.6603,18.6017,18.6115,110958.0
2015-08-04 13:50:00,19.04,19.04,18.94,18.94,213418.0,18.6115,18.6115,18.5137,18.5137,213418.0
2015-08-04 13:55:00,18.94,19.03,18.93,19.02,235888.0,18.5137,18.6017,18.5039,18.5919,235888.0
2015-08-04 14:00:00,19.02,19.08,19.01,19.05,322346.0,18.5919,18.6506,18.5821,18.6212,322346.0
2015-08-04 14:05:00,19.05,19.06,19.01,19.02,175643.0,18.6212,18.631,18.5821,18.5919,175643.0
2015-08-04 14:10:00,19.01,19.03,18.97,19.02,198919.0,18.5821,18.6017,18.543,18.5919,198919.0
2015-08-04 14:15:00,19.02,19.1,19.01,19.09,230714.0,18.5919,18.6701,18.5821,18.6603,230714.0
2015-08-04 14:20:00,19.09,19.12,19.07,19.07,256986.0,18.6603,18.6897,18.6408,18.6408,256986.0
2015-08-04 14:25:00,19.07,19.09,19.06,19.08,359747.0,18.6408,18.6603,18.631,18.6506,359747.0
2015-08-04 14:30:00,19.07,19.12,19.07,19.12,209661.0,18.6408,18.6897,18.6408,18.6897,209661.0
2015-08-04 14:35:00,19.11,19.18,19.1,19.15,264787.0,18.6799,18.7483,18.6701,18.719,264787.0
2015-08-04 14:40:00,19.15,19.16,19.1,19.11,161092.0,18.719,18.7288,18.6701,18.6799,161092.0
2015-08-04 14:45:00,19.11,19.11,19.06,19.08,128260.0,18.6799,18.6799,18.631,18.6506,128260.0
2015-08-04 14:50:00,19.08,19.13,19.07,19.11,170201.0,18.6506,18.6994,18.6408,18.6799,170201.0
2015-08-04 14:55:00,19.11,19.13,19.07,19.08,142373.0,18.6799,18.6994,18.6408,18.6506,142373.0
2015-08-04 15:00:00,19.09,19.1,19.05,19.05,140557.0,18.6603,18.6701,18.6212,18.6212,140557.0
2015-08-04 15:05:00,19.05,19.08,19.03,19.05,146513.0,18.6212,18.6506,18.6017,18.6212,146513.0
2015-08-04 15:10:00,19.05,19.07,19.03,19.04,139282.0,18.6212,18.6408,18.6017,18.6115,139282.0
2015-08-04 15:15:00,19.04,19.05,19.03,19.03,160982.0,18.6115,18.6212,18.6017,18.6017,160982.0
2015-08-04 15:20:00,19.04,19.05,19.02,19.05,132743.0,18.6115,18.6212,18.5919,18.6212,132743.0
2015-08-04 15:25:00,19.04,19.07,19.03,19.05,169807.0,18.6115,18.6408,18.6017,18.6212,169807.0
2015-08-04 15:30:00,19.05,19.12,19.03,19.09,286338.0,18.6212,18.6897,18.6017,18.6603,286338.0
2015-08-04 15:35:00,19.1,19.14,19.09,19.11,207425.0,18.6701,18.7092,18.6603,18.6799,207425.0
2015-08-04 15:40:00,19.12,19.14,19.05,19.07,347397.0,18.6897,18.7092,18.6212,18.6408,347397.0
2015-08-04 15:45:00,19.06,19.07,19.01,19.02,109855.0,18.631,18.6408,18.5821,18.5919,109855.0
2015-08-04 15:50:00,19.02,19.02,18.97,18.99,440951.0,18.5919,18.5919,18.543,18.5626,440951.0
2015-08-04 15:55:00,19.0,19.02,18.98,19.02,496751.0,18.5724,18.5919,18.5528,18.5919,496751.0
2015-08-05 09:30:00,19.18,19.37,19.17,19.3,793630.0,18.7483,18.934,18.7385,18.8656,793630.0
2015-08-05 09:35:00,19.3,19.34,19.27,19.3,235673.0,18.8656,18.9047,18.8363,18.8656,235673.0
2015-08-05 09:40:00,19.31,19.45,19.31,19.34,358206.0,18.8754,19.0122,18.8754,18.9047,358206.0
2015-08-05 09:45:00,19.34,19.47,19.33,19.43,487398.0,18.9047,19.0318,18.8949,18.9927,487398.0
2015-08-05 09:50:00,19.44,19.46,19.37,19.41,310914.0,19.0025,19.022,18.934,18.9731,310914.0
2015-08-05 09:55:00,19.41,19.43,19.3,19.35,258357.0,18.9731,18.9927,18.8656,18.9145,258357.0
2015-08-05 10:00:00,19.36,19.4,19.28,19.39,415172.0,18.9243,18.9634,18.8461,18.9536,415172.0
2015-08-05 10:05:00,19.39,19.44,19.35,19.39,345803.0,18.9536,19.0025,18.9145,18.9536,345803.0
2015-08-05 10:10:00,19.39,19.43,19.34,19.41,326619.0,18.9536,18.9927,18.9047,18.9731,326619.0
2015-08-05 10:15:00,19.41,19.43,19.37,19.39,254072.0,18.9731,18.9927,18.934,18.9536,254072.0
2015-08-05 10:20:00,19.4,19.42,19.37,19.38,148922.0,18.9634,18.9829,18.934,18.9438,148922.0
2015-08-05 10:25:00,19.37,19.41,19.36,19.37,178895.0,18.934,18.9731,18.9243,18.934,178895.0
2015-08-05 10:30:00,19.37,19.4,19.36,19.39,152589.0,18.934,18.9634,18.9243,18.9536,152589.0
2015-08-05 10:35:00,19.39,19.4,19.28,19.28,212171.0,18.9536,18.9634,18.8461,18.8461,212171.0
2015-08-05 10:40:00,19.29,19.32,19.27,19.28,220178.0,18.8558,18.8852,18.8363,18.8461,220178.0
2015-08-05 10:45:00,19.28,19.29,19.2,19.22,357756.0,18.8461,18.8558,18.7679,18.7874,357756.0
2015-08-05 10:50:00,19.21,19.29,19.21,19.26,203368.0,18.7776,18.8558,18.7776,18.8265,203368.0
2015-08-05 10:55:00,19.26,19.28,19.2,19.22,255005.0,18.8265,18.8461,18.7679,18.7874,255005.0
2015-08-05 11:00:00,19.21,19.26,19.15,19.16,160471.0,18.7776,18.8265,18.719,18.7288,160471.0
2015-08-05 11:05:00,19.16,19.18,19.12,19.12,314334.0,18.7288,18.7483,18.6897,18.6897,314334.0
2015-08-05 11:10:00,19.12,19.14,19.11,19.12,239964.0,18.6897,18.7092,18.6799,18.6897,239964.0
2015-08-05 11:15:00,19.12,19.2,19.11,19.19,232948.0,18.6897,18.7679,18.6799,18.7581,232948.0
2015-08-05 11:20:00,19.19,19.28,19.18,19.27,230651.0,18.7581,18.8461,18.7483,18.8363,230651.0
2015-08-05 11:25:00,19.28,19.28,19.21,19.21,174209.0,18.8461,18.8461,18.7776,18.7776,174209.0
2015-08-05 11:30:00,19.21,19.25,19.2,19.23,160956.0,18.7776,18.8167,18.7679,18.7972,160956.0
2015-08-05 11:35:00,19.23,19.27,19.22,19.23,159735.0,18.7972,18.8363,18.7874,18.7972,159735.0
2015-08-05 11:40:00,19.23,19.24,19.16,19.18,73480.0,18.7972,18.807,18.7288,18.7483,73480.0
2015-08-05 11:45:00,19.17,19.19,19.15,19.15,151620.0,18.7385,18.7581,18.719,18.719,151620.0
2015-08-05 11:50:00,19.15,19.16,19.04,19.06,311233.0,18.719,18.7288,18.6115,18.631,311233.0
2015-08-05 11:55:00,19.05,19.09,19.03,19.07,178903.0,18.6212,18.6603,18.6017,18.6408,178903.0
2015-08-05 12:00:00,19.07,19.08,19.02,19.02,182411.0,18.6408,18.6506,18.5919,18.5919,182411.0
2015-08-05 12:05:00,19.02,19.05,18.98,19.05,320217.0,18.5919,18.6212,18.5528,18.6212,320217.0
2015-08-05 12:10:00,19.05,19.11,19.04,19.1,174375.0,18.6212,18.6799,18.6115,18.6701,174375.0
2015-08-05 12:15:00,19.1,19.11,19.05,19.07,175337.0,18.6701,18.6799,18.6212,18.6408,175337.0
2015-08-05 12:20:00,19.07,19.07,19.01,19.02,142413.0,18.6408,18.6408,18.5821,18.5919,142413.0
2015-08-05 12:25:00,19.0,19.02,18.92,19.0,369755.0,18.5724,18.5919,18.4942,18.5724,369755.0
2015-08-05 12:30:00,19.0,19.03,18.99,19.03,121008.0,18.5724,18.6017,18.5626,18.6017,121008.0
2015-08-05 12:35:00,19.04,19.1,19.02,19.1,131810.0,18.6115,18.6701,18.5919,18.6701,131810.0
2015-08-05 12:40:00,19.1,19.11,19.03,19.07,157779.0,18.6701,18.6799,18.6017,18.6408,157779.0
2015-08-05 12:45:00,19.07,19.13,19.06,19.09,219147.0,18.6408,18.6994,18.631,18.6603,219147.0
2015-08-05 12:50:00,19.1,19.11,19.09,19.1,75043.0,18.6701,18.6799,18.6603,18.6701,75043.0
2015-08-05 12:55:00,19.1,19.18,19.09,19.16,203886.0,18.6701,18.7483,18.6603,18.7288,203886.0
2015-08-05 13:00:00,19.19,19.2,19.15,19.15,178032.0,18.7581,18.7679,18.719,18.719,178032.0
2015-08-05 13:05:00,19.15,19.16,19.12,19.14,101070.0,18.719,18.7288,18.6897,18.7092,101070.0
2015-08-05 13:10:00,19.13,19.14,19.09,19.13,126678.0,18.6994,18.7092,18.6603,18.6994,126678.0
2015-08-05 13:15:00,19.12,19.15,19.09,19.14,155587.0,18.6897,18.719,18.6603,18.7092,155587.0
2015-08-05 13:20:00,19.13,19.19,19.12,19.17,141905.0,18.6994,18.7581,18.6897,18.7385,141905.0
2015-08-05 13:25:00,19.18,19.18,19.05,19.13,220067.0,18.7483,18.7483,18.6212,18.6994,220067.0
2015-08-05 13:30:00,19.13,19.15,19.09,19.13,131385.0,18.6994,18.719,18.6603,18.6994,131385.0
2015-08-05 13:35:00,19.13,19.15,19.12,19.13,255551.0,18.6994,18.719,18.6897,18.6994,255551.0
2015-08-05 13:40:00,19.13,19.24,19.12,19.24,299274.0,18.6994,18.807,18.6897,18.807,299274.0
2015-08-05 13:45:00,19.24,19.25,19.2,19.21,240796.0,18.807,18.8167,18.7679,18.7776,240796.0
2015-08-05 13:50:00,19.22,19.22,19.17,19.17,108334.0,18.7874,18.7874,18.7385,18.7385,108334.0
2015-08-05 13:55:00,19.18,19.21,19.17,19.21,106970.0,18.7483,18.7776,18.7385,18.7776,106970.0
2015-08-05 14:00:00,19.2,19.22,19.17,19.21,135090.0,18.7679,18.7874,18.7385,18.7776,135090.0
2015-08-05 14:05:00,19.21,19.22,19.18,19.19,136736.0,18.7776,18.7874,18.7483,18.7581,136736.0
2015-08-05 14:10:00,19.19,19.19,19.14,19.14,121682.0,18.7581,18.7581,18.7092,18.7092,121682.0
2015-08-05 14:15:00,19.14,19.16,19.12,19.14,155165.0,18.7092,18.7288,18.6897,18.7092,155165.0
2015-08-05 14:20:00,19.14,19.16,19.14,19.16,91676.0,18.7092,18.7288,18.7092,18.7288,91676.0
2015-08-05 14:25:00,19.16,19.21,19.15,19.2,116272.0,18.7288,18.7776,18.719,18.7679,116272.0
2015-08-05 14:30:00,19.19,19.2,19.14,19.18,179293.0,18.7581,18.7679,18.7092,18.7483,179293.0
2015-08-05 14:35:00,19.18,19.19,19.15,19.17,120765.0,18.7483,18.7581,18.719,18.7385,120765.0
2015-08-05 14:40:00,19.17,19.17,19.12,19.13,194311.0,18.7385,18.7385,18.6897,18.6994,194311.0
2015-08-05 14:45:00,19.13,19.17,19.12,19.16,103182.0,18.6994,18.7385,18.6897,18.7288,103182.0
2015-08-05 14:50:00,19.15,19.16,19.07,19.07,140161.0,18.719,18.7288,18.6408,18.6408,140161.0
2015-08-05 14:55:00,19.07,19.08,19.04,19.05,101762.0,18.6408,18.6506,18.6115,18.6212,101762.0
2015-08-05 15:00:00,19.06,19.08,19.03,19.07,109750.0,18.631,18.6506,18.6017,18.6408,109750.0
2015-08-05 15:05:00,19.07,19.08,19.03,19.04,115400.0,18.6408,18.6506,18.6017,18.6115,115400.0
2015-08-05 15:10:00,19.04,19.09,19.03,19.05,142292.0,18.6115,18.6603,18.6017,18.6212,142292.0
2015-08-05 15:15:00,19.05,19.08,19.03,19.04,178312.0,18.6212,18.6506,18.6017,18.6115,178312.0
2015-08-05 15:20:00,19.03,19.04,18.98,19.02,5382545.0,18.6017,18.6115,18.5528,18.5919,5382545.0
2015-08-05 15:25:00,19.02,19.04,19.0,19.03,194986.0,18.5919,18.6115,18.5724,18.6017,194986.0
2015-08-05 15:30:00,19.04,19.04,18.98,19.0,286071.0,18.6115,18.6115,18.5528,18.5724,286071.0
2015-08-05 15:35:00,19.0,19.0,18.98,18.98,137095.0,18.5724,18.5724,18.5528,18.5528,137095.0
2015-08-05 15:40:00,18.99,19.01,18.96,18.96,294118.0,18.5626,18.5821,18.5333,18.5333,294118.0
2015-08-05 15:45:00,18.96,18.97,18.93,18.94,297795.0,18.5333,18.543,18.5039,18.5137,297795.0
2015-08-05 15:50:00,18.94,18.94,18.89,18.92,427823.0,18.5137,18.5137,18.4648,18.4942,427823.0
2015-08-05 15:55:00,18.92,18.94,18.88,18.91,605262.0,18.4942,18.5137,18.4551,18.4844,605262.0
2015-08-06 09:30:00,18.93,18.96,18.67,18.79,831766.0,18.5039,18.5333,18.2498,18.3671,831766.0
2015-08-06 09:35:00,18.78,18.79,18.61,18.64,337046.0,18.3573,18.3671,18.1911,18.2205,337046.0
2015-08-06 09:40:00,18.64,18.66,18.59,18.61,449797.0,18.2205,18.24,18.1716,18.1911,449797.0
2015-08-06 09:45:00,18.6,18.65,18.59,18.61,852028.0,18.1814,18.2302,18.1716,18.1911,852028.0
2015-08-06 09:50:00,18.61,18.64,18.54,18.56,837476.0,18.1911,18.2205,18.1227,18.1423,837476.0
2015-08-06 09:55:00,18.56,18.59,18.51,18.57,342932.0,18.1423,18.1716,18.0934,18.152,342932.0
2015-08-06 10:00:00,18.58,18.58,18.51,18.55,229640.0,18.1618,18.1618,18.0934,18.1325,229640.0
2015-08-06 10:05:00,18.55,18.57,18.53,18.55,129342.0,18.1325,18.152,18.1129,18.1325,129342.0
2015-08-06 10:10:00,18.55,18.56,18.53,18.54,252915.0,18.1325,18.1423,18.1129,18.1227,252915.0
2015-08-06 10:15:00,18.54,18.55,18.5,18.51,335809.0,18.1227,18.1325,18.0836,18.0934,335809.0
2015-08-06 10:20:00,18.51,18.52,18.45,18.51,256816.0,18.0934,18.1032,18.0347,18.0934,256816.0
2015-08-06 10:25:00,18.5,18.55,18.5,18.55,153863.0,18.0836,18.1325,18.0836,18.1325,153863.0
2015-08-06 10:30:00,18.54,18.63,18.53,18.59,418467.0,18.1227,18.2107,18.1129,18.1716,418467.0
2015-08-06 10:35:00,18.6,18.61,18.57,18.59,193744.0,18.1814,18.1911,18.152,18.1716,193744.0
2015-08-06 10:40:00,18.59,18.69,18.59,18.67,334883.0,18.1716,18.2693,18.1716,18.2498,334883.0
2015-08-06 10:45:00,18.67,18.77,18.65,18.73,401298.0,18.2498,18.3475,18.2302,18.3084,401298.0
2015-08-06 10:50:00,18.74,18.76,18.7,18.73,151139.0,18.3182,18.3378,18.2791,18.3084,151139.0
2015-08-06 10:55:00,18.73,18.73,18.68,18.71,183536.0,18.3084,18.3084,18.2596,18.2889,183536.0
2015-08-06 11:00:00,18.71,18.71,18.64,18.66,216905.0,18.2889,18.2889,18.2205,18.24,216905.0
2015-08-06 11:05:00,18.66,18.68,18.61,18.63,202453.0,18.24,18.2596,18.1911,18.2107,202453.0
2015-08-06 11:10:00,18.62,18.63,18.55,18.6,196896.0,18.2009,18.2107,18.1325,18.1814,196896.0
2015-08-06 11:15:00,18.61,18.65,18.58,18.64,93838.0,18.1911,18.2302,18.1618,18.2205,93838.0
2015-08-06 11:20:00,18.64,18.68,18.63,18.64,112919.0,18.2205,18.2596,18.2107,18.2205,112919.0
2015-08-06 11:25:00,18.64,18.65,18.57,18.58,99674.0,18.2205,18.2302,18.152,18.1618,99674.0
2015-08-06 11:30:00,18.58,18.6,18.52,18.54,185182.0,18.1618,18.1814,18.1032,18.1227,185182.0
2015-08-06 11:35:00,18.54,18.56,18.51,18.52,249432.0,18.1227,18.1423,18.0934,18.1032,249432.0
2015-08-06 11:40:00,18.52,18.6,18.5,18.58,169856.0,18.1032,18.1814,18.0836,18.1618,169856.0
2015-08-06 11:45:00,18.57,18.64,18.56,18.63,125995.0,18.152,18.2205,18.1423,18.2107,125995.0
2015-08-06 11:50:00,18.64,18.64,18.56,18.56,189195.0,18.2205,18.2205,18.1423,18.1423,189195.0
2015-08-06 11:55:00,18.56,18.57,18.51,18.53,214693.0,18.1423,18.152,18.0934,18.1129,214693.0
2015-08-06 12:00:00,18.53,18.55,18.49,18.55,215177.0,18.1129,18.1325,18.0738,18.1325,215177.0
2015-08-06 12:05:00,18.54,18.55,18.51,18.54,126418.0,18.1227,18.1325,18.0934,18.1227,126418.0
2015-08-06 12:10:00,18.53,18.53,18.49,18.51,266081.0,18.1129,18.1129,18.0738,18.0934,266081.0
2015-08-06 12:15:00,18.52,18.6,18.51,18.59,392312.0,18.1032,18.1814,18.0934,18.1716,392312.0
2015-08-06 12:20:00,18.59,18.62,18.55,18.57,258161.0,18.1716,18.2009,18.1325,18.152,258161.0
2015-08-06 12:25:00,18.58,18.58,18.53,18.57,132485.0,18.1618,18.1618,18.1129,18.152,132485.0
2015-08-06 12:30:00,18.57,18.58,18.53,18.54,154180.0,18.152,18.1618,18.1129,18.1227,154180.0
2015-08-06 12:35:00,18.54,18.56,18.53,18.53,43222.0,18.1227,18.1423,18.1129,18.1129,43222.0
2015-08-06 12:40:00,18.53,18.58,18.49,18.58,166547.0,18.1129,18.1618,18.0738,18.1618,166547.0
2015-08-06 12:45:00,18.57,18.58,18.55,18.57,76271.0,18.152,18.1618,18.1325,18.152,76271.0
2015-08-06 12:50:00,18.57,18.58,18.51,18.52,136428.0,18.152,18.1618,18.0934,18.1032,136428.0
2015-08-06 12:55:00,18.53,18.56,18.52,18.55,79904.0,18.1129,18.1423,18.1032,18.1325,79904.0
2015-08-06 13:00:00,18.54,18.54,18.5,18.51,120752.0,18.1227,18.1227,18.0836,18.0934,120752.0
2015-08-06 13:05:00,18.51,18.52,18.49,18.49,141396.0,18.0934,18.1032,18.0738,18.0738,141396.0
2015-08-06 13:10:00,18.49,18.51,18.48,18.51,345375.0,18.0738,18.0934,18.0641,18.0934,345375.0
2015-08-06 13:15:00,18.51,18.58,18.5,18.57,195042.0,18.0934,18.1618,18.0836,18.152,195042.0
2015-08-06 13:20:00,18.57,18.66,18.57,18.61,215143.0,18.152,18.24,18.152,18.1911,215143.0
2015-08-06 13:25:00,18.62,18.68,18.6,18.67,237628.0,18.2009,18.2596,18.1814,18.2498,237628.0
2015-08-06 13:30:00,18.67,18.68,18.63,18.64,274541.0,18.2498,18.2596,18.2107,18.2205,274541.0
2015-08-06 13:35:00,18.64,18.68,18.64,18.66,202606.0,18.2205,18.2596,18.2205,18.24,202606.0
2015-08-06 13:40:00,18.66,18.71,18.64,18.7,674666.0,18.24,18.2889,18.2205,18.2791,674666.0
2015-08-06 13:45:00,18.7,18.8,18.7,18.8,746237.0,18.2791,18.3769,18.2791,18.3769,746237.0
2015-08-06 13:50:00,18.79,18.87,18.76,18.86,353759.0,18.3671,18.4453,18.3378,18.4355,353759.0
2015-08-06 13:55:00,18.87,18.87,18.8,18.81,244538.0,18.4453,18.4453,18.3769,18.3866,244538.0
2015-08-06 14:00:00,18.81,18.84,18.78,18.83,264746.0,18.3866,18.416,18.3573,18.4062,264746.0
2015-08-06 14:05:00,18.83,18.87,18.83,18.87,142629.0,18.4062,18.4453,18.4062,18.4453,142629.0
2015-08-06 14:10:00,18.87,18.91,18.85,18.86,377593.0,18.4453,18.4844,18.4257,18.4355,377593.0
2015-08-06 14:15:00,18.85,18.86,18.83,18.86,147702.0,18.4257,18.4355,18.4062,18.4355,147702.0
2015-08-06 14:20:00,18.86,18.94,18.86,18.87,245149.0,18.4355,18.5137,18.4355,18.4453,245149.0
2015-08-06 14:25:00,18.86,18.87,18.82,18.86,254261.0,18.4355,18.4453,18.3964,18.4355,254261.0
2015-08-06 14:30:00,18.86,18.86,18.77,18.77,191724.0,18.4355,18.4355,18.3475,18.3475,191724.0
2015-08-06 14:35:00,18.78,18.8,18.73,18.75,321634.0,18.3573,18.3769,18.3084,18.328,321634.0
2015-08-06 14:40:00,18.75,18.75,18.68,18.69,296455.0,18.328,18.328,18.2596,18.2693,296455.0
2015-08-06 14:45:00,18.69,18.73,18.69,18.71,243804.0,18.2693,18.3084,18.2693,18.2889,243804.0
2015-08-06 14:50:00,18.71,18.75,18.69,18.73,206416.0,18.2889,18.328,18.2693,18.3084,206416.0
2015-08-06 14:55:00,18.73,18.76,18.72,18.76,231456.0,18.3084,18.3378,18.2987,18.3378,231456.0
2015-08-06 15:00:00,18.76,18.78,18.74,18.77,110972.0,18.3378,18.3573,18.3182,18.3475,110972.0
2015-08-06 15:05:00,18.78,18.79,18.74,18.77,176571.0,18.3573,18.3671,18.3182,18.3475,176571.0
2015-08-06 15:10:00,18.77,18.81,18.77,18.78,167397.0,18.3475,18.3866,18.3475,18.3573,167397.0
2015-08-06 15:15:00,18.79,18.8,18.73,18.77,272642.0,18.3671,18.3769,18.3084,18.3475,272642.0
2015-08-06 15:20:00,18.77,18.83,18.73,18.77,280010.0,18.3475,18.4062,18.3084,18.3475,280010.0
2015-08-06 15:25:00,18.78,18.8,18.76,18.76,195196.0,18.3573,18.3769,18.3378,18.3378,195196.0
2015-08-06 15:30:00,18.76,18.76,18.72,18.75,175407.0,18.3378,18.3378,18.2987,18.328,175407.0
2015-08-06 15:35:00,18.75,18.75,18.72,18.73,222637.0,18.328,18.328,18.2987,18.3084,222637.0
2015-08-06 15:40:00,18.73,18.82,18.66,18.71,6589543.0,18.3084,18.3964,18.24,18.2889,6589543.0
2015-08-06 15:45:00,18.71,18.74,18.7,18.72,316958.0,18.2889,18.3182,18.2791,18.2987,316958.0
2015-08-06 15:50:00,18.72,18.75,18.71,18.75,293154.0,18.2987,18.328,18.2889,18.328,293154.0
2015-08-06 15:55:00,18.75,18.76,18.7,18.71,607660.0,18.328,18.3378,18.2791,18.2889,607660.0
2015-08-07 09:30:00,18.45,18.51,18.32,18.38,741943.0,18.0347,18.0934,17.9077,17.9663,741943.0
2015-08-07 09:35:00,18.37,18.51,18.37,18.43,271844.0,17.9565,18.0934,17.9565,18.0152,271844.0
2015-08-07 09:40:00,18.43,18.53,18.43,18.5,305078.0,18.0152,18.1129,18.0152,18.0836,305078.0
2015-08-07 09:45:00,18.5,18.51,18.43,18.49,367026.0,18.0836,18.0934,18.0152,18.0738,367026.0
2015-08-07 09:50:00,18.49,18.52,18.41,18.52,312870.0,18.0738,18.1032,17.9956,18.1032,312870.0
2015-08-07 09:55:00,18.52,18.52,18.45,18.45,242314.0,18.1032,18.1032,18.0347,18.0347,242314.0
2015-08-07 10:00:00,18.46,18.46,18.38,18.43,247896.0,18.0445,18.0445,17.9663,18.0152,247896.0
2015-08-07 10:05:00,18.43,18.43,18.27,18.27,923169.0,18.0152,18.0152,17.8588,17.8588,923169.0
2015-08-07 10:10:00,18.28,18.35,18.25,18.3,1233757.0,17.8686,17.937,17.8392,17.8881,1233757.0
2015-08-07 10:15:00,18.3,18.3,18.15,18.25,1109515.0,17.8881,17.8881,17.7415,17.8392,1109515.0
2015-08-07 10:20:00,18.24,18.29,18.1,18.13,617059.0,17.8295,17.8783,17.6926,17.7219,617059.0
2015-08-07 10:25:00,18.13,18.16,18.05,18.14,784551.0,17.7219,17.7513,17.6437,17.7317,784551.0
2015-08-07 10:30:00,18.14,18.14,18.06,18.07,408043.0,17.7317,17.7317,17.6535,17.6633,408043.0
2015-08-07 10:35:00,18.08,18.24,18.06,18.18,591918.0,17.6731,17.8295,17.6535,17.7708,591918.0
2015-08-07 10:40:00,18.17,18.18,18.14,18.14,308957.0,17.761,17.7708,17.7317,17.7317,308957.0
2015-08-07 10:45:00,18.15,18.21,18.12,18.18,452019.0,17.7415,17.8001,17.7122,17.7708,452019.0
2015-08-07 10:50:00,18.18,18.21,18.11,18.11,326048.0,17.7708,17.8001,17.7024,17.7024,326048.0
2015-08-07 10:55:00,18.11,18.16,18.07,18.1,233632.0,17.7024,17.7513,17.6633,17.6926,233632.0
2015-08-07 11:00:00,18.11,18.14,18.08,18.08,232896.0,17.7024,17.7317,17.6731,17.6731,232896.0
2015-08-07 11:05:00,18.08,18.18,18.08,18.11,245653.0,17.6731,17.7708,17.6731,17.7024,245653.0
2015-08-07 11:10:00,18.11,18.12,18.09,18.1,293338.0,17.7024,17.7122,17.6828,17.6926,293338.0
2015-08-07 11:15:00,18.09,18.1,18.0,18.01,379442.0,17.6828,17.6926,17.5949,17.6046,379442.0
2015-08-07 11:20:00,18.01,18.08,18.0,18.07,459859.0,17.6046,17.6731,17.5949,17.6633,459859.0
2015-08-07 11:25:00,18.07,18.15,18.05,18.15,385566.0,17.6633,17.7415,17.6437,17.7415,385566.0
2015-08-07 11:30:00,18.15,18.17,18.14,18.15,220609.0,17.7415,17.761,17.7317,17.7415,220609.0
2015-08-07 11:35:00,18.15,18.16,18.13,18.13,166694.0,17.7415,17.7513,17.7219,17.7219,166694.0
2015-08-07 11:40:00,18.14,18.14,18.09,18.13,180839.0,17.7317,17.7317,17.6828,17.7219,180839.0
2015-08-07 11:45:00,18.13,18.13,18.07,18.07,182442.0,17.7219,17.7219,17.6633,17.6633,182442.0
2015-08-07 11:50:00,18.07,18.11,18.07,18.1,154520.0,17.6633,17.7024,17.6633,17.6926,154520.0
2015-08-07 11:55:00,18.11,18.15,18.1,18.14,337879.0,17.7024,17.7415,17.6926,17.7317,337879.0
2015-08-07 12:00:00,18.15,18.2,18.13,18.17,164255.0,17.7415,17.7904,17.7219,17.761,164255.0
2015-08-07 12:05:00,18.17,18.24,18.15,18.15,482686.0,17.761,17.8295,17.7415,17.7415,482686.0
2015-08-07 12:10:00,18.15,18.16,18.13,18.14,179863.0,17.7415,17.7513,17.7219,17.7317,179863.0
2015-08-07 12:15:00,18.14,18.2,18.11,18.13,162920.0,17.7317,17.7904,17.7024,17.7219,162920.0
2015-08-07 12:20:00,18.12,18.15,18.06,18.13,134820.0,17.7122,17.7415,17.6535,17.7219,134820.0
2015-08-07 12:25:00,18.13,18.16,18.09,18.1,175864.0,17.7219,17.7513,17.6828,17.6926,175864.0
2015-08-07 12:30:00,18.1,18.14,18.09,18.09,190685.0,17.6926,17.7317,17.6828,17.6828,190685.0
2015-08-07 12:35:00,18.09,18.11,18.05,18.1,238672.0,17.6828,17.7024,17.6437,17.6926,238672.0
2015-08-07 12:40:00,18.1,18.15,18.08,18.15,100245.0,17.6926,17.7415,17.6731,17.7415,100245.0
2015-08-07 12:45:00,18.15,18.15,18.1,18.14,118344.0,17.7415,17.7415,17.6926,17.7317,118344.0
2015-08-07 12:50:00,18.14,18.16,18.1,18.14,107719.0,17.7317,17.7513,17.6926,17.7317,107719.0
2015-08-07 12:55:00,18.14,18.16,18.11,18.14,111297.0,17.7317,17.7513,17.7024,17.7317,111297.0
2015-08-07 13:00:00,18.14,18.16,18.12,18.14,112618.0,17.7317,17.7513,17.7122,17.7317,112618.0
2015-08-07 13:05:00,18.14,18.16,18.11,18.12,88322.0,17.7317,17.7513,17.7024,17.7122,88322.0
2015-08-07 13:10:00,18.13,18.16,18.09,18.15,220017.0,17.7219,17.7513,17.6828,17.7415,220017.0
2015-08-07 13:15:00,18.16,18.17,18.14,18.16,122212.0,17.7513,17.761,17.7317,17.7513,122212.0
2015-08-07 13:20:00,18.16,18.21,18.16,18.21,167739.0,17.7513,17.8001,17.7513,17.8001,167739.0
2015-08-07 13:25:00,18.21,18.21,18.18,18.19,145744.0,17.8001,17.8001,17.7708,17.7806,145744.0
2015-08-07 13:30:00,18.2,18.23,18.19,18.23,108667.0,17.7904,17.8197,17.7806,17.8197,108667.0
2015-08-07 13:35:00,18.22,18.25,18.21,18.23,95823.0,17.8099,17.8392,17.8001,17.8197,95823.0
2015-08-07 13:40:00,18.23,18.29,18.22,18.26,169002.0,17.8197,17.8783,17.8099,17.849,169002.0
2015-08-07 13:45:00,18.26,18.32,18.25,18.3,221438.0,17.849,17.9077,17.8392,17.8881,221438.0
2015-08-07 13:50:00,18.3,18.31,18.24,18.26,155286.0,17.8881,17.8979,17.8295,17.849,155286.0
2015-08-07 13:55:00,18.26,18.28,18.24,18.27,258611.0,17.849,17.8686,17.8295,17.8588,258611.0
2015-08-07 14:00:00,18.26,18.3,18.24,18.24,271520.0,17.849,17.8881,17.8295,17.8295,271520.0
2015-08-07 14:05:00,18.25,18.37,18.23,18.32,458047.0,17.8392,17.9565,17.8197,17.9077,458047.0
2015-08-07 14:10:00,18.32,18.37,18.32,18.36,235327.0,17.9077,17.9565,17.9077,17.9468,235327.0
2015-08-07 14:15:00,18.37,18.37,18.31,18.32,176287.0,17.9565,17.9565,17.8979,17.9077,176287.0
2015-08-07 14:20:00,18.32,18.37,18.27,18.36,322670.0,17.9077,17.9565,17.8588,17.9468,322670.0
2015-08-07 14:25:00,18.36,18.38,18.34,18.34,109541.0,17.9468,17.9663,17.9272,17.9272,109541.0
2015-08-07 14:30:00,18.35,18.39,18.34,18.35,99090.0,17.937,17.9761,17.9272,17.937,99090.0
2015-08-07 14:35:00,18.36,18.38,18.35,18.35,133041.0,17.9468,17.9663,17.937,17.937,133041.0
2015-08-07 14:40:00,18.36,18.37,18.32,18.37,93858.0,17.9468,17.9565,17.9077,17.9565,93858.0
2015-08-07 14:45:00,18.36,18.37,18.34,18.37,132980.0,17.9468,17.9565,17.9272,17.9565,132980.0
2015-08-07 14:50:00,18.37,18.4,18.36,18.38,69783.0,17.9565,17.9859,17.9468,17.9663,69783.0
2015-08-07 14:55:00,18.39,18.39,18.35,18.38,77466.0,17.9761,17.9761,17.937,17.9663,77466.0
2015-08-07 15:00:00,18.38,18.39,18.35,18.37,106864.0,17.9663,17.9761,17.937,17.9565,106864.0
2015-08-07 15:05:00,18.36,18.37,18.31,18.35,185086.0,17.9468,17.9565,17.8979,17.937,185086.0
2015-08-07 15:10:00,18.34,18.36,18.31,18.33,143559.0,17.9272,17.9468,17.8979,17.9174,143559.0
2015-08-07 15:15:00,18.34,18.38,18.31,18.37,154792.0,17.9272,17.9663,17.8979,17.9565,154792.0
2015-08-07 15:20:00,18.37,18.44,18.34,18.42,439557.0,17.9565,18.025,17.9272,18.0054,439557.0
2015-08-07 15:25:00,18.42,18.42,18.37,18.4,235548.0,18.0054,18.0054,17.9565,17.9859,235548.0
2015-08-07 15:30:00,18.4,18.45,18.38,18.42,186809.0,17.9859,18.0347,17.9663,18.0054,186809.0
2015-08-07 15:35:00,18.41,18.42,18.36,18.4,252203.0,17.9956,18.0054,17.9468,17.9859,252203.0
2015-08-07 15:40:00,18.39,18.4,18.35,18.38,229464.0,17.9761,17.9859,17.937,17.9663,229464.0
2015-08-07 15:45:00,18.37,18.41,18.37,18.39,263206.0,17.9565,17.9956,17.9565,17.9761,263206.0
2015-08-07 15:50:00,18.38,18.42,18.37,18.38,251941.0,17.9663,18.0054,17.9565,17.9663,251941.0
2015-08-07 15:55:00,18.39,18.44,18.36,18.43,542495.0,17.9761,18.025,17.9468,18.0152,542495.0
2015-08-10 09:30:00,18.58,18.7,18.5,18.56,544244.0,18.1618,18.2791,18.0836,18.1423,544244.0
2015-08-10 09:35:00,18.56,18.6,18.49,18.57,280022.0,18.1423,18.1814,18.0738,18.152,280022.0
2015-08-10 09:40:00,18.57,18.6,18.45,18.55,565514.0,18.152,18.1814,18.0347,18.1325,565514.0
2015-08-10 09:45:00,18.55,18.57,18.46,18.49,1530759.0,18.1325,18.152,18.0445,18.0738,1530759.0
2015-08-10 09:50:00,18.49,18.52,18.33,18.39,496026.0,18.0738,18.1032,17.9174,17.9761,496026.0
2015-08-10 09:55:00,18.39,18.45,18.37,18.42,305131.0,17.9761,18.0347,17.9565,18.0054,305131.0
2015-08-10 10:00:00,18.42,18.47,18.38,18.43,432520.0,18.0054,18.0543,17.9663,18.0152,432520.0
2015-08-10 10:05:00,18.43,18.5,18.42,18.48,394761.0,18.0152,18.0836,18.0054,18.0641,394761.0
2015-08-10 10:10:00,18.48,18.52,18.45,18.49,552441.0,18.0641,18.1032,18.0347,18.0738,552441.0
2015-08-10 10:15:00,18.49,18.5,18.4,18.41,542946.0,18.0738,18.0836,17.9859,17.9956,542946.0
2015-08-10 10:20:00,18.4,18.53,18.4,18.51,570785.0,17.9859,18.1129,17.9859,18.0934,570785.0
2015-08-10 10:25:00,18.51,18.53,18.47,18.48,708129.0,18.0934,18.1129,18.0543,18.0641,708129.0
2015-08-10 10:30:00,18.48,18.49,18.42,18.44,350935.0,18.0641,18.0738,18.0054,18.025,350935.0
2015-08-10 10:35:00,18.43,18.48,18.41,18.46,248131.0,18.0152,18.0641,17.9956,18.0445,248131.0
2015-08-10 10:40:00,18.47,18.47,18.43,18.44,144957.0,18.0543,18.0543,18.0152,18.025,144957.0
2015-08-10 10:45:00,18.43,18.45,18.41,18.44,189396.0,18.0152,18.0347,17.9956,18.025,189396.0
2015-08-10 10:50:00,18.44,18.44,18.32,18.38,299573.0,18.025,18.025,17.9077,17.9663,299573.0
2015-08-10 10:55:00,18.37,18.4,18.32,18.4,200862.0,17.9565,17.9859,17.9077,17.9859,200862.0
2015-08-10 11:00:00,18.4,18.48,18.39,18.46,196339.0,17.9859,18.0641,17.9761,18.0445,196339.0
2015-08-10 11:05:00,18.47,18.52,18.46,18.52,179779.0,18.0543,18.1032,18.0445,18.1032,179779.0
2015-08-10 11:10:00,18.52,18.55,18.48,18.5,762173.0,18.1032,18.1325,18.0641,18.0836,762173.0
2015-08-10 11:15:00,18.51,18.56,18.51,18.55,393982.0,18.0934,18.1423,18.0934,18.1325,393982.0
2015-08-10 11:20:00,18.55,18.61,18.54,18.55,856146.0,18.1325,18.1911,18.1227,18.1325,856146.0
2015-08-10 11:25:00,18.55,18.61,18.55,18.59,337074.0,18.1325,18.1911,18.1325,18.1716,337074.0
2015-08-10 11:30:00,18.58,18.61,18.57,18.59,538232.0,18.1618,18.1911,18.152,18.1716,538232.0
2015-08-10 11:35:00,18.58,18.6,18.56,18.57,190365.0,18.1618,18.1814,18.1423,18.152,190365.0
2015-08-10 11:40:00,18.57,18.61,18.56,18.59,230778.0,18.152,18.1911,18.1423,18.1716,230778.0
2015-08-10 11:45:00,18.59,18.65,18.59,18.64,218252.0,18.1716,18.2302,18.1716,18.2205,218252.0
2015-08-10 11:50:00,18.63,18.69,18.62,18.67,251447.0,18.2107,18.2693,18.2009,18.2498,251447.0
2015-08-10 11:55:00,18.66,18.68,18.63,18.63,278799.0,18.24,18.2596,18.2107,18.2107,278799.0
2015-08-10 12:00:00,18.64,18.68,18.62,18.62,237098.0,18.2205,18.2596,18.2009,18.2009,237098.0
2015-08-10 12:05:00,18.62,18.77,18.61,18.75,787473.0,18.2009,18.3475,18.1911,18.328,787473.0
2015-08-10 12:10:00,18.75,18.76,18.71,18.74,313408.0,18.328,18.3378,18.2889,18.3182,313408.0
2015-08-10 12:15:00,18.75,18.75,18.69,18.7,303920.0,18.328,18.328,18.2693,18.2791,303920.0
2015-08-10 12:20:00,18.7,18.73,18.69,18.7,297720.0,18.2791,18.3084,18.2693,18.2791,297720.0
2015-08-10 12:25:00,18.7,18.72,18.68,18.69,99206.0,18.2791,18.2987,18.2596,18.2693,99206.0
2015-08-10 12:30:00,18.69,18.72,18.68,18.71,84265.0,18.2693,18.2987,18.2596,18.2889,84265.0
2015-08-10 12:35:00,18.71,18.81,18.71,18.79,196988.0,18.2889,18.3866,18.2889,18.3671,196988.0
2015-08-10 12:40:00,18.79,18.82,18.77,18.77,244017.0,18.3671,18.3964,18.3475,18.3475,244017.0
2015-08-10 12:45:00,18.78,18.79,18.75,18.77,162164.0,18.3573,18.3671,18.328,18.3475,162164.0
2015-08-10 12:50:00,18.78,18.8,18.75,18.77,67471.0,18.3573,18.3769,18.328,18.3475,67471.0
2015-08-10 12:55:00,18.77,18.8,18.72,18.73,203977.0,18.3475,18.3769,18.2987,18.3084,203977.0
2015-08-10 13:00:00,18.73,18.73,18.67,18.7,217009.0,18.3084,18.3084,18.2498,18.2791,217009.0
2015-08-10 13:05:00,18.7,18.73,18.68,18.71,106594.0,18.2791,18.3084,18.2596,18.2889,106594.0
2015-08-10 13:10:00,18.71,18.72,18.69,18.7,67037.0,18.2889,18.2987,18.2693,18.2791,67037.0
2015-08-10 13:15:00,18.7,18.77,18.69,18.76,329594.0,18.2791,18.3475,18.2693,18.3378,329594.0
2015-08-10 13:20:00,18.76,18.76,18.72,18.74,160115.0,18.3378,18.3378,18.2987,18.3182,160115.0
2015-08-10 13:25:00,18.73,18.78,18.72,18.78,56290.0,18.3084,18.3573,18.2987,18.3573,56290.0
2015-08-10 13:30:00,18.77,18.81,18.77,18.8,241164.0,18.3475,18.3866,18.3475,18.3769,241164.0
2015-08-10 13:35:00,18.8,18.82,18.76,18.8,190053.0,18.3769,18.3964,18.3378,18.3769,190053.0
2015-08-10 13:40:00,18.8,18.83,18.8,18.8,99259.0,18.3769,18.4062,18.3769,18.3769,99259.0
2015-08-10 13:45:00,18.81,18.84,18.78,18.82,131573.0,18.3866,18.416,18.3573,18.3964,131573.0
2015-08-10 13:50:00,18.82,18.89,18.82,18.88,157965.0,18.3964,18.4648,18.3964,18.4551,157965.0
2015-08-10 13:55:00,18.88,18.9,18.84,18.87,242351.0,18.4551,18.4746,18.416,18.4453,242351.0
2015-08-10 14:00:00,18.86,18.9,18.82,18.85,344361.0,18.4355,18.4746,18.3964,18.4257,344361.0
2015-08-10 14:05:00,18.85,18.88,18.84,18.86,220576.0,18.4257,18.4551,18.416,18.4355,220576.0
2015-08-10 14:10:00,18.86,18.88,18.82,18.85,485175.0,18.4355,18.4551,18.3964,18.4257,485175.0
2015-08-10 14:15:00,18.85,18.87,18.83,18.84,241684.0,18.4257,18.4453,18.4062,18.416,241684.0
2015-08-10 14:20:00,18.85,18.85,18.83,18.84,82510.0,18.4257,18.4257,18.4062,18.416,82510.0
2015-08-10 14:25:00,18.85,18.88,18.84,18.86,92277.0,18.4257,18.4551,18.416,18.4355,92277.0
2015-08-10 14:30:00,18.85,18.87,18.84,18.85,102738.0,18.4257,18.4453,18.416,18.4257,102738.0
2015-08-10 14:35:00,18.85,18.86,18.83,18.83,184898.0,18.4257,18.4355,18.4062,18.4062,184898.0
2015-08-10 14:40:00,18.83,18.84,18.79,18.84,491790.0,18.4062,18.416,18.3671,18.416,491790.0
2015-08-10 14:45:00,18.84,18.85,18.83,18.84,82903.0,18.416,18.4257,18.4062,18.416,82903.0
2015-08-10 14:50:00,18.85,18.96,18.84,18.96,472525.0,18.4257,18.5333,18.416,18.5333,472525.0
2015-08-10 14:55:00,18.96,18.96,18.91,18.92,156326.0,18.5333,18.5333,18.4844,18.4942,156326.0
2015-08-10 15:00:00,18.92,18.94,18.87,18.87,143508.0,18.4942,18.5137,18.4453,18.4453,143508.0
2015-08-10 15:05:00,18.87,18.9,18.85,18.85,236597.0,18.4453,18.4746,18.4257,18.4257,236597.0
2015-08-10 15:10:00,18.86,18.86,18.83,18.85,250828.0,18.4355,18.4355,18.4062,18.4257,250828.0
2015-08-10 15:15:00,18.85,18.85,18.8,18.81,147099.0,18.4257,18.4257,18.3769,18.3866,147099.0
2015-08-10 15:20:00,18.81,18.84,18.81,18.83,201411.0,18.3866,18.416,18.3866,18.4062,201411.0
2015-08-10 15:25:00,18.84,18.87,18.83,18.87,98204.0,18.416,18.4453,18.4062,18.4453,98204.0
2015-08-10 15:30:00,18.87,18.87,18.82,18.83,172701.0,18.4453,18.4453,18.3964,18.4062,172701.0
2015-08-10 15:35:00,18.83,18.84,18.8,18.8,251979.0,18.4062,18.416,18.3769,18.3769,251979.0
2015-08-10 15:40:00,18.8,18.82,18.78,18.78,308994.0,18.3769,18.3964,18.3573,18.3573,308994.0
2015-08-10 15:45:00,18.79,18.81,18.78,18.79,128444.0,18.3671,18.3866,18.3573,18.3671,128444.0
2015-08-10 15:50:00,18.79,18.81,18.77,18.77,241484.0,18.3671,18.3866,18.3475,18.3475,241484.0
2015-08-10 15:55:00,18.78,18.82,18.76,18.82,659265.0,18.3573,18.3964,18.3378,18.3964,659265.0
2015-08-11 09:30:00,18.63,18.63,18.28,18.44,516140.0,18.2107,18.2107,17.8686,18.025,516140.0
2015-08-11 09:35:00,18.46,18.48,18.28,18.39,320082.0,18.0445,18.0641,17.8686,17.9761,320082.0
2015-08-11 09:40:00,18.39,18.42,18.29,18.42,270875.0,17.9761,18.0054,17.8783,18.0054,270875.0
2015-08-11 09:45:00,18.41,18.42,18.31,18.32,265099.0,17.9956,18.0054,17.8979,17.9077,265099.0
2015-08-11 09:50:00,18.33,18.33,18.2,18.22,463973.0,17.9174,17.9174,17.7904,17.8099,463973.0
2015-08-11 09:55:00,18.22,18.26,18.19,18.23,297139.0,17.8099,17.849,17.7806,17.8197,297139.0
2015-08-11 10:00:00,18.23,18.26,18.19,18.25,233482.0,17.8197,17.849,17.7806,17.8392,233482.0
2015-08-11 10:05:00,18.25,18.33,18.24,18.33,449713.0,17.8392,17.9174,17.8295,17.9174,449713.0
2015-08-11 10:10:00,18.33,18.39,18.31,18.39,320601.0,17.9174,17.9761,17.8979,17.9761,320601.0
2015-08-11 10:15:00,18.39,18.43,18.36,18.43,305839.0,17.9761,18.0152,17.9468,18.0152,305839.0
2015-08-11 10:20:00,18.43,18.45,18.37,18.38,197007.0,18.0152,18.0347,17.9565,17.9663,197007.0
2015-08-11 10:25:00,18.37,18.42,18.37,18.39,107321.0,17.9565,18.0054,17.9565,17.9761,107321.0
2015-08-11 10:30:00,18.39,18.41,18.34,18.35,139244.0,17.9761,17.9956,17.9272,17.937,139244.0
2015-08-11 10:35:00,18.36,18.38,18.33,18.37,177762.0,17.9468,17.9663,17.9174,17.9565,177762.0
2015-08-11 10:40:00,18.36,18.4,18.34,18.36,107590.0,17.9468,17.9859,17.9272,17.9468,107590.0
2015-08-11 10:45:00,18.35,18.39,18.33,18.36,104788.0,17.937,17.9761,17.9174,17.9468,104788.0
2015-08-11 10:50:00,18.36,18.37,18.33,18.37,183711.0,17.9468,17.9565,17.9174,17.9565,183711.0
2015-08-11 10:55:00,18.36,18.37,18.32,18.33,105887.0,17.9468,17.9565,17.9077,17.9174,105887.0
2015-08-11 11:00:00,18.34,18.35,18.24,18.25,309651.0,17.9272,17.937,17.8295,17.8392,309651.0
2015-08-11 11:05:00,18.25,18.26,18.22,18.25,152377.0,17.8392,17.849,17.8099,17.8392,152377.0
2015-08-11 11:10:00,18.25,18.26,18.23,18.25,203380.0,17.8392,17.849,17.8197,17.8392,203380.0
2015-08-11 11:15:00,18.25,18.25,18.15,18.17,437502.0,17.8392,17.8392,17.7415,17.761,437502.0
2015-08-11 11:20:00,18.17,18.18,18.12,18.13,145191.0,17.761,17.7708,17.7122,17.7219,145191.0
2015-08-11 11:25:00,18.13,18.17,18.08,18.1,506242.0,17.7219,17.761,17.6731,17.6926,506242.0
2015-08-11 11:30:00,18.1,18.17,18.1,18.12,349580.0,17.6926,17.761,17.6926,17.7122,349580.0
2015-08-11 11:35:00,18.12,18.16,18.11,18.15,229024.0,17.7122,17.7513,17.7024,17.7415,229024.0
2015-08-11 11:40:00,18.14,18.16,18.1,18.13,219236.0,17.7317,17.7513,17.6926,17.7219,219236.0
2015-08-11 11:45:00,18.13,18.13,18.03,18.05,388601.0,17.7219,17.7219,17.6242,17.6437,388601.0
2015-08-11 11:50:00,18.05,18.08,18.03,18.05,305516.0,17.6437,17.6731,17.6242,17.6437,305516.0
2015-08-11 11:55:00,18.06,18.06,18.0,18.01,444578.0,17.6535,17.6535,17.5949,17.6046,444578.0
2015-08-11 12:00:00,18.01,18.02,17.93,18.01,499119.0,17.6046,17.6144,17.5264,17.6046,499119.0
2015-08-11 12:05:00,18.0,18.02,17.95,17.96,539162.0,17.5949,17.6144,17.546,17.5558,539162.0
2015-08-11 12:10:00,17.96,18.0,17.95,17.98,176993.0,17.5558,17.5949,17.546,17.5753,176993.0
2015-08-11 12:15:00,17.98,18.0,17.96,17.98,142678.0,17.5753,17.5949,17.5558,17.5753,142678.0
2015-08-11 12:20:00,17.98,18.06,17.96,18.05,280310.0,17.5753,17.6535,17.5558,17.6437,280310.0
2015-08-11 12:25:00,18.06,18.06,17.99,18.03,165473.0,17.6535,17.6535,17.5851,17.6242,165473.0
2015-08-11 12:30:00,18.03,18.1,18.01,18.09,261001.0,17.6242,17.6926,17.6046,17.6828,261001.0
2015-08-11 12:35:00,18.08,18.11,18.01,18.02,185021.0,17.6731,17.7024,17.6046,17.6144,185021.0
2015-08-11 12:40:00,18.02,18.02,17.94,17.95,260409.0,17.6144,17.6144,17.5362,17.546,260409.0
2015-08-11 12:45:00,17.95,17.96,17.8,17.82,508511.0,17.546,17.5558,17.3994,17.4189,508511.0
2015-08-11 12:50:00,17.82,17.92,17.81,17.88,347198.0,17.4189,17.5167,17.4091,17.4776,347198.0
2015-08-11 12:55:00,17.88,17.89,17.8,17.8,213919.0,17.4776,17.4873,17.3994,17.3994,213919.0
2015-08-11 13:00:00,17.81,17.82,17.75,17.77,318853.0,17.4091,17.4189,17.3505,17.37,318853.0
2015-08-11 13:05:00,17.76,17.79,17.75,17.76,197080.0,17.3603,17.3896,17.3505,17.3603,197080.0
2015-08-11 13:10:00,17.76,17.77,17.7,17.75,326065.0,17.3603,17.37,17.3016,17.3505,326065.0
2015-08-11 13:15:00,17.75,17.75,17.71,17.73,223261.0,17.3505,17.3505,17.3114,17.3309,223261.0
2015-08-11 13:20:00,17.73,17.79,17.71,17.75,176053.0,17.3309,17.3896,17.3114,17.3505,176053.0
2015-08-11 13:25:00,17.75,17.82,17.74,17.75,208334.0,17.3505,17.4189,17.3407,17.3505,208334.0
2015-08-11 13:30:00,17.75,17.8,17.73,17.79,225280.0,17.3505,17.3994,17.3309,17.3896,225280.0
2015-08-11 13:35:00,17.79,17.85,17.77,17.85,157046.0,17.3896,17.4482,17.37,17.4482,157046.0
2015-08-11 13:40:00,17.85,17.89,17.84,17.86,180536.0,17.4482,17.4873,17.4385,17.458,180536.0
2015-08-11 13:45:00,17.86,17.89,17.84,17.86,166496.0,17.458,17.4873,17.4385,17.458,166496.0
2015-08-11 13:50:00,17.86,17.87,17.83,17.84,119405.0,17.458,17.4678,17.4287,17.4385,119405.0
2015-08-11 13:55:00,17.85,17.86,17.82,17.84,257621.0,17.4482,17.458,17.4189,17.4385,257621.0
2015-08-11 14:00:00,17.84,17.86,17.82,17.85,238292.0,17.4385,17.458,17.4189,17.4482,238292.0
2015-08-11 14:05:00,17.84,17.87,17.81,17.83,156935.0,17.4385,17.4678,17.4091,17.4287,156935.0
2015-08-11 14:10:00,17.82,17.83,17.75,17.75,203574.0,17.4189,17.4287,17.3505,17.3505,203574.0
2015-08-11 14:15:00,17.75,17.79,17.74,17.78,334489.0,17.3505,17.3896,17.3407,17.3798,334489.0
2015-08-11 14:20:00,17.78,17.78,17.75,17.76,111356.0,17.3798,17.3798,17.3505,17.3603,111356.0
2015-08-11 14:25:00,17.75,17.82,17.74,17.79,228258.0,17.3505,17.4189,17.3407,17.3896,228258.0
2015-08-11 14:30:00,17.79,17.8,17.74,17.76,200105.0,17.3896,17.3994,17.3407,17.3603,200105.0
2015-08-11 14:35:00,17.76,17.8,17.75,17.78,150977.0,17.3603,17.3994,17.3505,17.3798,150977.0
2015-08-11 14:40:00,17.78,17.78,17.74,17.76,224037.0,17.3798,17.3798,17.3407,17.3603,224037.0
2015-08-11 14:45:00,17.76,17.77,17.69,17.71,633182.0,17.3603,17.37,17.2918,17.3114,633182.0
2015-08-11 14:50:00,17.71,17.73,17.68,17.69,304970.0,17.3114,17.3309,17.2821,17.2918,304970.0
2015-08-11 14:55:00,17.68,17.75,17.68,17.74,221334.0,17.2821,17.3505,17.2821,17.3407,221334.0
2015-08-11 15:00:00,17.73,17.76,17.72,17.75,156458.0,17.3309,17.3603,17.3212,17.3505,156458.0
2015-08-11 15:05:00,17.75,17.77,17.74,17.74,192400.0,17.3505,17.37,17.3407,17.3407,192400.0
2015-08-11 15:10:00,17.75,17.79,17.74,17.79,162139.0,17.3505,17.3896,17.3407,17.3896,162139.0
2015-08-11 15:15:00,17.79,17.8,17.76,17.76,183999.0,17.3896,17.3994,17.3603,17.3603,183999.0
2015-08-11 15:20:00,17.76,17.8,17.75,17.78,219700.0,17.3603,17.3994,17.3505,17.3798,219700.0
2015-08-11 15:25:00,17.78,17.82,17.77,17.81,150702.0,17.3798,17.4189,17.37,17.4091,150702.0
2015-08-11 15:30:00,17.81,17.84,17.8,17.82,239935.0,17.4091,17.4385,17.3994,17.4189,239935.0
2015-08-11 15:35:00,17.82,17.82,17.76,17.79,227912.0,17.4189,17.4189,17.3603,17.3896,227912.0
2015-08-11 15:40:00,17.79,17.8,17.76,17.78,343403.0,17.3896,17.3994,17.3603,17.3798,343403.0
2015-08-11 15:45:00,17.78,17.81,17.77,17.79,206864.0,17.3798,17.4091,17.37,17.3896,206864.0
2015-08-11 15:50:00,17.8,17.87,17.78,17.87,433351.0,17.3994,17.4678,17.3798,17.4678,433351.0
2015-08-11 15:55:00,17.87,17.89,17.85,17.87,917894.0,17.4678,17.4873,17.4482,17.4678,917894.0
2015-08-12 09:30:00,17.65,17.72,17.56,17.67,485548.0,17.2527,17.3212,17.1648,17.2723,485548.0
2015-08-12 09:35:00,17.67,17.78,17.66,17.67,280730.0,17.2723,17.3798,17.2625,17.2723,280730.0
2015-08-12 09:40:00,17.68,17.83,17.67,17.78,284289.0,17.2821,17.4287,17.2723,17.3798,284289.0
2015-08-12 09:45:00,17.77,17.8,17.71,17.71,328233.0,17.37,17.3994,17.3114,17.3114,328233.0
2015-08-12 09:50:00,17.71,17.71,17.59,17.64,358992.0,17.3114,17.3114,17.1941,17.243,358992.0
2015-08-12 09:55:00,17.63,17.7,17.6,17.65,299731.0,17.2332,17.3016,17.2039,17.2527,299731.0
2015-08-12 10:00:00,17.65,17.66,17.59,17.63,181260.0,17.2527,17.2625,17.1941,17.2332,181260.0
2015-08-12 10:05:00,17.63,17.66,17.54,17.55,382161.0,17.2332,17.2625,17.1452,17.155,382161.0
2015-08-12 10:10:00,17.55,17.59,17.54,17.55,225974.0,17.155,17.1941,17.1452,17.155,225974.0
2015-08-12 10:15:00,17.55,17.6,17.52,17.58,292859.0,17.155,17.2039,17.1257,17.1843,292859.0
2015-08-12 10:20:00,17.58,17.66,17.58,17.64,288491.0,17.1843,17.2625,17.1843,17.243,288491.0
2015-08-12 10:25:00,17.65,17.85,17.65,17.84,389654.0,17.2527,17.4482,17.2527,17.4385,389654.0
2015-08-12 10:30:00,17.84,17.9,17.82,17.89,310622.0,17.4385,17.4971,17.4189,17.4873,310622.0
2015-08-12 10:35:00,17.88,17.91,17.82,17.82,245176.0,17.4776,17.5069,17.4189,17.4189,245176.0
2015-08-12 10:40:00,17.82,17.84,17.77,17.8,262318.0,17.4189,17.4385,17.37,17.3994,262318.0
2015-08-12 10:45:00,17.8,17.81,17.76,17.78,133866.0,17.3994,17.4091,17.3603,17.3798,133866.0
2015-08-12 10:50:00,17.77,17.82,17.76,17.8,160364.0,17.37,17.4189,17.3603,17.3994,160364.0
2015-08-12 10:55:00,17.8,17.85,17.79,17.84,235103.0,17.3994,17.4482,17.3896,17.4385,235103.0
2015-08-12 11:00:00,17.84,17.85,17.8,17.83,237736.0,17.4385,17.4482,17.3994,17.4287,237736.0
2015-08-12 11:05:00,17.83,17.86,17.81,17.83,138405.0,17.4287,17.458,17.4091,17.4287,138405.0
2015-08-12 11:10:00,17.83,17.89,17.83,17.86,318591.0,17.4287,17.4873,17.4287,17.458,318591.0
2015-08-12 11:15:00,17.86,17.9,17.86,17.87,108430.0,17.458,17.4971,17.458,17.4678,108430.0
2015-08-12 11:20:00,17.87,17.91,17.86,17.9,151922.0,17.4678,17.5069,17.458,17.4971,151922.0
2015-08-12 11:25:00,17.89,17.9,17.82,17.85,167000.0,17.4873,17.4971,17.4189,17.4482,167000.0
2015-08-12 11:30:00,17.85,17.9,17.82,17.86,241683.0,17.4482,17.4971,17.4189,17.458,241683.0
2015-08-12 11:35:00,17.87,17.97,17.86,17.96,228067.0,17.4678,17.5655,17.458,17.5558,228067.0
2015-08-12 11:40:00,17.96,18.0,17.96,17.96,241037.0,17.5558,17.5949,17.5558,17.5558,241037.0
2015-08-12 11:45:00,17.96,17.97,17.91,17.95,251912.0,17.5558,17.5655,17.5069,17.546,251912.0
2015-08-12 11:50:00,17.95,17.95,17.85,17.92,192527.0,17.546,17.546,17.4482,17.5167,192527.0
2015-08-12 11:55:00,17.92,17.95,17.88,17.88,144755.0,17.5167,17.546,17.4776,17.4776,144755.0
2015-08-12 12:00:00,17.88,17.9,17.8,17.87,386867.0,17.4776,17.4971,17.3994,17.4678,386867.0
2015-08-12 12:05:00,17.86,17.88,17.82,17.82,173134.0,17.458,17.4776,17.4189,17.4189,173134.0
2015-08-12 12:10:00,17.82,17.86,17.82,17.86,165142.0,17.4189,17.458,17.4189,17.458,165142.0
2015-08-12 12:15:00,17.86,17.89,17.82,17.82,207697.0,17.458,17.4873,17.4189,17.4189,207697.0
2015-08-12 12:20:00,17.82,17.83,17.78,17.82,181764.0,17.4189,17.4287,17.3798,17.4189,181764.0
2015-08-12 12:25:00,17.81,17.9,17.78,17.88,197749.0,17.4091,17.4971,17.3798,17.4776,197749.0
2015-08-12 12:30:00,17.88,17.9,17.82,17.88,173593.0,17.4776,17.4971,17.4189,17.4776,173593.0
2015-08-12 12:35:00,17.89,17.95,17.89,17.94,436795.0,17.4873,17.546,17.4873,17.5362,436795.0
2015-08-12 12:40:00,17.94,17.96,17.92,17.92,126483.0,17.5362,17.5558,17.5167,17.5167,126483.0
2015-08-12 12:45:00,17.92,17.93,17.9,17.91,65837.0,17.5167,17.5264,17.4971,17.5069,65837.0
2015-08-12 12:50:00,17.91,17.97,17.89,17.97,217556.0,17.5069,17.5655,17.4873,17.5655,217556.0
2015-08-12 12:55:00,17.97,18.0,17.9,17.92,159089.0,17.5655,17.5949,17.4971,17.5167,159089.0
2015-08-12 13:00:00,17.92,18.16,17.91,18.09,766600.0,17.5167,17.7513,17.5069,17.6828,766600.0
2015-08-12 13:05:00,18.09,18.11,17.97,17.99,443814.0,17.6828,17.7024,17.5655,17.5851,443814.0
2015-08-12 13:10:00,17.98,18.0,17.89,17.89,350130.0,17.5753,17.5949,17.4873,17.4873,350130.0
2015-08-12 13:15:00,17.89,18.02,17.88,18.02,188621.0,17.4873,17.6144,17.4776,17.6144,188621.0
2015-08-12 13:20:00,18.02,18.07,18.0,18.03,136327.0,17.6144,17.6633,17.5949,17.6242,136327.0
2015-08-12 13:25:00,18.03,18.04,17.99,18.0,148822.0,17.6242,17.634,17.5851,17.5949,148822.0
2015-08-12 13:30:00,18.0,18.01,17.95,17.99,137068.0,17.5949,17.6046,17.546,17.5851,137068.0
2015-08-12 13:35:00,17.98,18.01,17.98,17.99,93756.0,17.5753,17.6046,17.5753,17.5851,93756.0
2015-08-12 13:40:00,18.0,18.0,17.98,18.0,104651.0,17.5949,17.5949,17.5753,17.5949,104651.0
2015-08-12 13:45:00,18.0,18.16,18.0,18.15,150551.0,17.5949,17.7513,17.5949,17.7415,150551.0
2015-08-12 13:50:00,18.15,18.19,18.13,18.18,268067.0,17.7415,17.7806,17.7219,17.7708,268067.0
2015-08-12 13:55:00,18.19,18.2,18.12,18.13,159806.0,17.7806,17.7904,17.7122,17.7219,159806.0
2015-08-12 14:00:00,18.14,18.17,18.1,18.11,206141.0,17.7317,17.761,17.6926,17.7024,206141.0
2015-08-12 14:05:00,18.11,18.17,18.1,18.17,154705.0,17.7024,17.761,17.6926,17.761,154705.0
2015-08-12 14:10:00,18.17,18.18,18.13,18.15,104582.0,17.761,17.7708,17.7219,17.7415,104582.0
2015-08-12 14:15:00,18.16,18.16,18.09,18.14,89372.0,17.7513,17.7513,17.6828,17.7317,89372.0
2015-08-12 14:20:00,18.15,18.15,18.12,18.12,90844.0,17.7415,17.7415,17.7122,17.7122,90844.0
2015-08-12 14:25:00,18.13,18.13,18.07,18.1,119061.0,17.7219,17.7219,17.6633,17.6926,119061.0
2015-08-12 14:30:00,18.11,18.12,18.09,18.09,117169.0,17.7024,17.7122,17.6828,17.6828,117169.0
2015-08-12 14:35:00,18.09,18.13,18.09,18.13,124350.0,17.6828,17.7219,17.6828,17.7219,124350.0
2015-08-12 14:40:00,18.12,18.18,18.11,18.18,148073.0,17.7122,17.7708,17.7024,17.7708,148073.0
2015-08-12 14:45:00,18.18,18.2,18.15,18.19,205383.0,17.7708,17.7904,17.7415,17.7806,205383.0
2015-08-12 14:50:00,18.19,18.21,18.17,18.17,246395.0,17.7806,17.8001,17.761,17.761,246395.0
2015-08-12 14:55:00,18.17,18.18,18.15,18.18,165041.0,17.761,17.7708,17.7415,17.7708,165041.0
2015-08-12 15:00:00,18.17,18.2,18.16,18.18,133308.0,17.761,17.7904,17.7513,17.7708,133308.0
2015-08-12 15:05:00,18.18,18.24,18.16,18.23,157414.0,17.7708,17.8295,17.7513,17.8197,157414.0
2015-08-12 15:10:00,18.23,18.24,18.21,18.24,130307.0,17.8197,17.8295,17.8001,17.8295,130307.0
2015-08-12 15:15:00,18.23,18.25,18.21,18.23,149192.0,17.8197,17.8392,17.8001,17.8197,149192.0
2015-08-12 15:20:00,18.23,18.3,18.22,18.3,212138.0,17.8197,17.8881,17.8099,17.8881,212138.0
2015-08-12 15:25:00,18.3,18.3,18.25,18.29,265853.0,17.8881,17.8881,17.8392,17.8783,265853.0
2015-08-12 15:30:00,18.28,18.34,18.26,18.32,345095.0,17.8686,17.9272,17.849,17.9077,345095.0
2015-08-12 15:35:00,18.32,18.33,18.19,18.19,404011.0,17.9077,17.9174,17.7806,17.7806,404011.0
2015-08-12 15:40:00,18.19,18.22,18.17,18.2,178091.0,17.7806,17.8099,17.761,17.7904,178091.0
2015-08-12 15:45:00,18.21,18.24,18.19,18.21,218336.0,17.8001,17.8295,17.7806,17.8001,218336.0
2015-08-12 15:50:00,18.21,18.25,18.2,18.21,379162.0,17.8001,17.8392,17.7904,17.8001,379162.0
2015-08-12 15:55:00,18.21,18.21,18.18,18.21,479851.0,17.8001,17.8001,17.7708,17.8001,479851.0
2015-08-13 09:30:00,18.23,18.38,18.22,18.29,408678.0,17.8197,17.9663,17.8099,17.8783,408678.0
2015-08-13 09:35:00,18.29,18.31,18.07,18.08,320623.0,17.8783,17.8979,17.6633,17.6731,320623.0
2015-08-13 09:40:00,18.08,18.11,18.0,18.01,339553.0,17.6731,17.7024,17.5949,17.6046,339553.0
2015-08-13 09:45:00,18.02,18.03,17.85,17.85,259198.0,17.6144,17.6242,17.4482,17.4482,259198.0
2015-08-13 09:50:00,17.84,17.99,17.82,17.98,286414.0,17.4385,17.5851,17.4189,17.5753,286414.0
2015-08-13 09:55:00,17.99,18.08,17.98,18.05,207453.0,17.5851,17.6731,17.5753,17.6437,207453.0
2015-08-13 10:00:00,18.04,18.08,18.0,18.04,238397.0,17.634,17.6731,17.5949,17.634,238397.0
2015-08-13 10:05:00,18.04,18.12,18.04,18.11,461079.0,17.634,17.7122,17.634,17.7024,461079.0
2015-08-13 10:10:00,18.1,18.11,18.04,18.06,128758.0,17.6926,17.7024,17.634,17.6535,128758.0
2015-08-13 10:15:00,18.06,18.07,17.95,17.97,214432.0,17.6535,17.6633,17.546,17.5655,214432.0
2015-08-13 10:20:00,17.96,18.0,17.95,17.98,255185.0,17.5558,17.5949,17.546,17.5753,255185.0
2015-08-13 10:25:00,17.98,18.03,17.94,18.0,172549.0,17.5753,17.6242,17.5362,17.5949,172549.0
2015-08-13 10:30:00,18.0,18.01,17.94,17.94,245814.0,17.5949,17.6046,17.5362,17.5362,245814.0
2015-08-13 10:35:00,17.95,17.99,17.94,17.96,193482.0,17.546,17.5851,17.5362,17.5558,193482.0
2015-08-13 10:40:00,17.96,18.03,17.91,17.93,333273.0,17.5558,17.6242,17.5069,17.5264,333273.0
2015-08-13 10:45:00,17.93,17.93,17.89,17.91,196626.0,17.5264,17.5264,17.4873,17.5069,196626.0
2015-08-13 10:50:00,17.9,17.99,17.89,17.96,157052.0,17.4971,17.5851,17.4873,17.5558,157052.0
2015-08-13 10:55:00,17.97,17.99,17.86,17.87,131719.0,17.5655,17.5851,17.458,17.4678,131719.0
2015-08-13 11:00:00,17.87,17.91,17.85,17.88,110417.0,17.4678,17.5069,17.4482,17.4776,110417.0
2015-08-13 11:05:00,17.89,17.92,17.87,17.91,149365.0,17.4873,17.5167,17.4678,17.5069,149365.0
2015-08-13 11:10:00,17.91,17.93,17.89,17.9,93936.0,17.5069,17.5264,17.4873,17.4971,93936.0
2015-08-13 11:15:00,17.89,17.93,17.89,17.91,137726.0,17.4873,17.5264,17.4873,17.5069,137726.0
2015-08-13 11:20:00,17.91,17.94,17.89,17.93,156135.0,17.5069,17.5362,17.4873,17.5264,156135.0
2015-08-13 11:25:00,17.93,17.94,17.89,17.92,93183.0,17.5264,17.5362,17.4873,17.5167,93183.0
2015-08-13 11:30:00,17.91,17.94,17.9,17.93,45237.0,17.5069,17.5362,17.4971,17.5264,45237.0
2015-08-13 11:35:00,17.94,17.94,17.88,17.94,90096.0,17.5362,17.5362,17.4776,17.5362,90096.0
2015-08-13 11:40:00,17.94,17.98,17.91,17.94,138622.0,17.5362,17.5753,17.5069,17.5362,138622.0
2015-08-13 11:45:00,17.95,17.98,17.94,17.96,85039.0,17.546,17.5753,17.5362,17.5558,85039.0
2015-08-13 11:50:00,17.96,17.97,17.91,17.94,74900.0,17.5558,17.5655,17.5069,17.5362,74900.0
2015-08-13 11:55:00,17.93,17.94,17.88,17.88,109298.0,17.5264,17.5362,17.4776,17.4776,109298.0
2015-08-13 12:00:00,17.89,17.92,17.88,17.91,79568.0,17.4873,17.5167,17.4776,17.5069,79568.0
2015-08-13 12:05:00,17.9,17.95,17.9,17.92,80223.0,17.4971,17.546,17.4971,17.5167,80223.0
2015-08-13 12:10:00,17.91,17.95,17.91,17.91,58657.0,17.5069,17.546,17.5069,17.5069,58657.0
2015-08-13 12:15:00,17.91,17.92,17.85,17.85,102286.0,17.5069,17.5167,17.4482,17.4482,102286.0
2015-08-13 12:20:00,17.86,17.87,17.81,17.83,170807.0,17.458,17.4678,17.4091,17.4287,170807.0
2015-08-13 12:25:00,17.84,17.89,17.83,17.87,93160.0,17.4385,17.4873,17.4287,17.4678,93160.0
2015-08-13 12:30:00,17.88,17.91,17.86,17.86,246693.0,17.4776,17.5069,17.458,17.458,246693.0
2015-08-13 12:35:00,17.86,17.89,17.84,17.85,97064.0,17.458,17.4873,17.4385,17.4482,97064.0
2015-08-13 12:40:00,17.84,17.86,17.81,17.82,93600.0,17.4385,17.458,17.4091,17.4189,93600.0
2015-08-13 12:45:00,17.82,17.84,17.82,17.82,84479.0,17.4189,17.4385,17.4189,17.4189,84479.0
2015-08-13 12:50:00,17.82,17.84,17.81,17.84,111327.0,17.4189,17.4385,17.4091,17.4385,111327.0
2015-08-13 12:55:00,17.83,17.86,17.82,17.83,70200.0,17.4287,17.458,17.4189,17.4287,70200.0
2015-08-13 13:00:00,17.83,17.86,17.82,17.84,135817.0,17.4287,17.458,17.4189,17.4385,135817.0
2015-08-13 13:05:00,17.84,17.9,17.83,17.85,60592.0,17.4385,17.4971,17.4287,17.4482,60592.0
2015-08-13 13:10:00,17.84,17.85,17.83,17.83,75632.0,17.4385,17.4482,17.4287,17.4287,75632.0
2015-08-13 13:15:00,17.84,17.84,17.78,17.79,209538.0,17.4385,17.4385,17.3798,17.3896,209538.0
2015-08-13 13:20:00,17.79,17.83,17.79,17.8,249204.0,17.3896,17.4287,17.3896,17.3994,249204.0
2015-08-13 13:25:00,17.81,17.82,17.76,17.82,154687.0,17.4091,17.4189,17.3603,17.4189,154687.0
2015-08-13 13:30:00,17.82,17.83,17.78,17.82,109947.0,17.4189,17.4287,17.3798,17.4189,109947.0
2015-08-13 13:35:00,17.81,17.82,17.79,17.82,147645.0,17.4091,17.4189,17.3896,17.4189,147645.0
2015-08-13 13:40:00,17.81,17.82,17.77,17.8,102802.0,17.4091,17.4189,17.37,17.3994,102802.0
2015-08-13 13:45:00,17.8,17.81,17.79,17.79,53194.0,17.3994,17.4091,17.3896,17.3896,53194.0
2015-08-13 13:50:00,17.79,17.79,17.73,17.74,137783.0,17.3896,17.3896,17.3309,17.3407,137783.0
2015-08-13 13:55:00,17.75,17.78,17.74,17.78,118165.0,17.3505,17.3798,17.3407,17.3798,118165.0
2015-08-13 14:00:00,17.78,17.8,17.75,17.77,73229.0,17.3798,17.3994,17.3505,17.37,73229.0
2015-08-13 14:05:00,17.77,17.78,17.72,17.75,136706.0,17.37,17.3798,17.3212,17.3505,136706.0
2015-08-13 14:10:00,17.75,17.76,17.72,17.75,118307.0,17.3505,17.3603,17.3212,17.3505,118307.0
2015-08-13 14:15:00,17.75,17.79,17.74,17.75,135546.0,17.3505,17.3896,17.3407,17.3505,135546.0
2015-08-13 14:20:00,17.76,17.79,17.75,17.78,67041.0,17.3603,17.3896,17.3505,17.3798,67041.0
2015-08-13 14:25:00,17.77,17.79,17.74,17.76,83983.0,17.37,17.3896,17.3407,17.3603,83983.0
2015-08-13 14:30:00,17.77,17.8,17.76,17.79,88966.0,17.37,17.3994,17.3603,17.3896,88966.0
2015-08-13 14:35:00,17.79,17.8,17.78,17.79,45228.0,17.3896,17.3994,17.3798,17.3896,45228.0
2015-08-13 14:40:00,17.8,17.8,17.75,17.76,103043.0,17.3994,17.3994,17.3505,17.3603,103043.0
2015-08-13 14:45:00,17.77,17.78,17.73,17.75,112213.0,17.37,17.3798,17.3309,17.3505,112213.0
2015-08-13 14:50:00,17.76,17.77,17.73,17.76,128097.0,17.3603,17.37,17.3309,17.3603,128097.0
2015-08-13 14:55:00,17.76,17.76,17.75,17.75,34349.0,17.3603,17.3603,17.3505,17.3505,34349.0
2015-08-13 15:00:00,17.76,17.84,17.75,17.81,221753.0,17.3603,17.4385,17.3505,17.4091,221753.0
2015-08-13 15:05:00,17.8,17.81,17.74,17.74,347172.0,17.3994,17.4091,17.3407,17.3407,347172.0
2015-08-13 15:10:00,17.75,17.76,17.74,17.76,204653.0,17.3505,17.3603,17.3407,17.3603,204653.0
2015-08-13 15:15:00,17.75,17.78,17.75,17.76,202141.0,17.3505,17.3798,17.3505,17.3603,202141.0
2015-08-13 15:20:00,17.75,17.76,17.71,17.74,260074.0,17.3505,17.3603,17.3114,17.3407,260074.0
2015-08-13 15:25:00,17.74,17.75,17.7,17.71,231956.0,17.3407,17.3505,17.3016,17.3114,231956.0
2015-08-13 15:30:00,17.7,17.74,17.69,17.72,325383.0,17.3016,17.3407,17.2918,17.3212,325383.0
2015-08-13 15:35:00,17.73,17.73,17.67,17.72,472614.0,17.3309,17.3309,17.2723,17.3212,472614.0
2015-08-13 15:40:00,17.72,17.72,17.68,17.69,236961.0,17.3212,17.3212,17.2821,17.2918,236961.0
2015-08-13 15:45:00,17.69,17.72,17.67,17.71,308773.0,17.2918,17.3212,17.2723,17.3114,308773.0
2015-08-13 15:50:00,17.71,17.72,17.68,17.69,350954.0,17.3114,17.3212,17.2821,17.2918,350954.0
2015-08-13 15:55:00,17.69,17.7,17.68,17.69,653623.0,17.2918,17.3016,17.2821,17.2918,653623.0
2015-08-14 09:30:00,17.76,17.78,17.57,17.73,454106.0,17.3603,17.3798,17.1745,17.3309,454106.0
2015-08-14 09:35:00,17.73,17.99,17.73,17.97,562719.0,17.3309,17.5851,17.3309,17.5655,562719.0
2015-08-14 09:40:00,17.97,17.97,17.81,17.88,305169.0,17.5655,17.5655,17.4091,17.4776,305169.0
2015-08-14 09:45:00,17.87,17.89,17.79,17.83,289976.0,17.4678,17.4873,17.3896,17.4287,289976.0
2015-08-14 09:50:00,17.84,17.93,17.84,17.89,251033.0,17.4385,17.5264,17.4385,17.4873,251033.0
2015-08-14 09:55:00,17.89,17.89,17.79,17.83,355776.0,17.4873,17.4873,17.3896,17.4287,355776.0
2015-08-14 10:00:00,17.84,17.85,17.7,17.71,396169.0,17.4385,17.4482,17.3016,17.3114,396169.0
2015-08-14 10:05:00,17.71,17.77,17.64,17.74,404140.0,17.3114,17.37,17.243,17.3407,404140.0
2015-08-14 10:10:00,17.73,17.76,17.65,17.67,184231.0,17.3309,17.3603,17.2527,17.2723,184231.0
2015-08-14 10:15:00,17.68,17.73,17.67,17.7,191992.0,17.2821,17.3309,17.2723,17.3016,191992.0
2015-08-14 10:20:00,17.7,17.71,17.67,17.69,237316.0,17.3016,17.3114,17.2723,17.2918,237316.0
2015-08-14 10:25:00,17.69,17.71,17.62,17.63,267393.0,17.2918,17.3114,17.2234,17.2332,267393.0
2015-08-14 10:30:00,17.63,17.65,17.55,17.56,408185.0,17.2332,17.2527,17.155,17.1648,408185.0
2015-08-14 10:35:00,17.55,17.62,17.54,17.61,309005.0,17.155,17.2234,17.1452,17.2136,309005.0
2015-08-14 10:40:00,17.6,17.61,17.52,17.53,163219.0,17.2039,17.2136,17.1257,17.1354,163219.0
2015-08-14 10:45:00,17.53,17.54,17.5,17.5,200407.0,17.1354,17.1452,17.1061,17.1061,200407.0
2015-08-14 10:50:00,17.51,17.59,17.5,17.53,248150.0,17.1159,17.1941,17.1061,17.1354,248150.0
2015-08-14 10:55:00,17.53,17.55,17.51,17.52,143848.0,17.1354,17.155,17.1159,17.1257,143848.0
2015-08-14 11:00:00,17.52,17.56,17.51,17.52,254628.0,17.1257,17.1648,17.1159,17.1257,254628.0
2015-08-14 11:05:00,17.52,17.55,17.49,17.52,501212.0,17.1257,17.155,17.0963,17.1257,501212.0
2015-08-14 11:10:00,17.53,17.58,17.51,17.56,170539.0,17.1354,17.1843,17.1159,17.1648,170539.0
2015-08-14 11:15:00,17.56,17.6,17.53,17.59,158017.0,17.1648,17.2039,17.1354,17.1941,158017.0
2015-08-14 11:20:00,17.58,17.66,17.58,17.66,195746.0,17.1843,17.2625,17.1843,17.2625,195746.0
2015-08-14 11:25:00,17.66,17.82,17.63,17.78,468608.0,17.2625,17.4189,17.2332,17.3798,468608.0
2015-08-14 11:30:00,17.79,17.79,17.68,17.68,383270.0,17.3896,17.3896,17.2821,17.2821,383270.0
2015-08-14 11:35:00,17.68,17.68,17.59,17.65,238529.0,17.2821,17.2821,17.1941,17.2527,238529.0
2015-08-14 11:40:00,17.65,17.73,17.64,17.65,354690.0,17.2527,17.3309,17.243,17.2527,354690.0
2015-08-14 11:45:00,17.64,17.67,17.59,17.62,151516.0,17.243,17.2723,17.1941,17.2234,151516.0
2015-08-14 11:50:00,17.62,17.66,17.59,17.6,131899.0,17.2234,17.2625,17.1941,17.2039,131899.0
2015-08-14 11:55:00,17.61,17.62,17.55,17.56,181126.0,17.2136,17.2234,17.155,17.1648,181126.0
2015-08-14 12:00:00,17.57,17.59,17.55,17.55,279270.0,17.1745,17.1941,17.155,17.155,279270.0
2015-08-14 12:05:00,17.55,17.56,17.51,17.52,212610.0,17.155,17.1648,17.1159,17.1257,212610.0
2015-08-14 12:10:00,17.52,17.62,17.51,17.58,319899.0,17.1257,17.2234,17.1159,17.1843,319899.0
2015-08-14 12:15:00,17.59,17.59,17.38,17.56,1648153.0,17.1941,17.1941,16.9888,17.1648,1648153.0
2015-08-14 12:20:00,17.56,17.57,17.3,17.42,960171.0,17.1648,17.1745,16.9106,17.0279,960171.0
2015-08-14 12:25:00,17.42,17.45,17.23,17.3,806560.0,17.0279,17.0572,16.8422,16.9106,806560.0
2015-08-14 12:30:00,17.3,17.38,17.22,17.33,629836.0,16.9106,16.9888,16.8324,16.9399,629836.0
2015-08-14 12:35:00,17.33,17.33,17.17,17.18,705373.0,16.9399,16.9399,16.7835,16.7933,705373.0
2015-08-14 12:40:00,17.18,17.21,17.02,17.1,1589033.0,16.7933,16.8226,16.6369,16.7151,1589033.0
2015-08-14 12:45:00,17.09,17.15,16.96,17.0,1268499.0,16.7053,16.764,16.5783,16.6174,1268499.0
2015-08-14 12:50:00,16.99,17.15,16.98,17.1,618044.0,16.6076,16.764,16.5978,16.7151,618044.0
2015-08-14 12:55:00,17.1,17.12,16.98,17.0,1086942.0,16.7151,16.7347,16.5978,16.6174,1086942.0
2015-08-14 13:00:00,17.0,17.01,16.82,16.96,1016886.0,16.6174,16.6271,16.4414,16.5783,1016886.0
2015-08-14 13:05:00,16.96,17.01,16.92,16.99,575435.0,16.5783,16.6271,16.5392,16.6076,575435.0
2015-08-14 13:10:00,16.98,17.1,16.88,17.07,727673.0,16.5978,16.7151,16.5001,16.6858,727673.0
2015-08-14 13:15:00,17.07,17.09,17.01,17.07,312542.0,16.6858,16.7053,16.6271,16.6858,312542.0
2015-08-14 13:20:00,17.06,17.26,17.06,17.19,717108.0,16.676,16.8715,16.676,16.8031,717108.0
2015-08-14 13:25:00,17.19,17.25,17.15,17.19,266934.0,16.8031,16.8617,16.764,16.8031,266934.0
2015-08-14 13:30:00,17.19,17.2,17.12,17.14,336176.0,16.8031,16.8129,16.7347,16.7542,336176.0
2015-08-14 13:35:00,17.14,17.16,17.08,17.08,159339.0,16.7542,16.7738,16.6956,16.6956,159339.0
2015-08-14 13:40:00,17.09,17.09,17.01,17.05,453876.0,16.7053,16.7053,16.6271,16.6662,453876.0
2015-08-14 13:45:00,17.05,17.12,17.04,17.08,176807.0,16.6662,16.7347,16.6565,16.6956,176807.0
2015-08-14 13:50:00,17.09,17.09,17.01,17.03,324826.0,16.7053,16.7053,16.6271,16.6467,324826.0
2015-08-14 13:55:00,17.04,17.06,16.99,17.0,366113.0,16.6565,16.676,16.6076,16.6174,366113.0
2015-08-14 14:00:00,17.0,17.08,16.99,17.02,351888.0,16.6174,16.6956,16.6076,16.6369,351888.0
2015-08-14 14:05:00,17.02,17.02,16.95,16.98,296298.0,16.6369,16.6369,16.5685,16.5978,296298.0
2015-08-14 14:10:00,16.99,17.02,16.96,16.97,195229.0,16.6076,16.6369,16.5783,16.588,195229.0
2015-08-14 14:15:00,16.98,17.01,16.97,16.97,148194.0,16.5978,16.6271,16.588,16.588,148194.0
2015-08-14 14:20:00,16.97,16.99,16.93,16.95,201353.0,16.588,16.6076,16.5489,16.5685,201353.0
2015-08-14 14:25:00,16.96,17.01,16.95,16.96,351914.0,16.5783,16.6271,16.5685,16.5783,351914.0
2015-08-14 14:30:00,16.96,17.0,16.96,17.0,214089.0,16.5783,16.6174,16.5783,16.6174,214089.0
2015-08-14 14:35:00,17.0,17.0,16.92,16.92,212881.0,16.6174,16.6174,16.5392,16.5392,212881.0
2015-08-14 14:40:00,16.92,16.95,16.91,16.92,260756.0,16.5392,16.5685,16.5294,16.5392,260756.0
2015-08-14 14:45:00,16.93,16.95,16.9,16.91,256653.0,16.5489,16.5685,16.5196,16.5294,256653.0
2015-08-14 14:50:00,16.92,16.95,16.91,16.93,246061.0,16.5392,16.5685,16.5294,16.5489,246061.0
2015-08-14 14:55:00,16.93,16.93,16.88,16.89,838546.0,16.5489,16.5489,16.5001,16.5098,838546.0
2015-08-14 15:00:00,16.89,16.97,16.87,16.97,483729.0,16.5098,16.588,16.4903,16.588,483729.0
2015-08-14 15:05:00,16.96,17.1,16.93,17.07,774590.0,16.5783,16.7151,16.5489,16.6858,774590.0
2015-08-14 15:10:00,17.07,17.13,17.05,17.07,591985.0,16.6858,16.7444,16.6662,16.6858,591985.0
2015-08-14 15:15:00,17.06,17.09,17.0,17.0,342985.0,16.676,16.7053,16.6174,16.6174,342985.0
2015-08-14 15:20:00,17.01,17.06,16.99,17.01,449711.0,16.6271,16.676,16.6076,16.6271,449711.0
2015-08-14 15:25:00,17.01,17.02,16.97,17.0,350512.0,16.6271,16.6369,16.588,16.6174,350512.0
2015-08-14 15:30:00,16.99,17.0,16.92,16.94,316761.0,16.6076,16.6174,16.5392,16.5587,316761.0
2015-08-14 15:35:00,16.94,16.96,16.92,16.95,277430.0,16.5587,16.5783,16.5392,16.5685,277430.0
2015-08-14 15:40:00,16.96,16.96,16.92,16.94,365234.0,16.5783,16.5783,16.5392,16.5587,365234.0
2015-08-14 15:45:00,16.94,16.96,16.92,16.92,333240.0,16.5587,16.5783,16.5392,16.5392,333240.0
2015-08-14 15:50:00,16.93,16.98,16.92,16.92,623718.0,16.5489,16.5978,16.5392,16.5392,623718.0
2015-08-14 15:55:00,16.93,16.97,16.91,16.93,1571102.0,16.5489,16.588,16.5294,16.5489,1571102.0
2015-08-17 09:30:00,16.48,16.49,16.21,16.34,1629453.0,16.1091,16.1189,15.8452,15.9722,1629453.0
2015-08-17 09:35:00,16.32,16.41,16.12,16.4,1651158.0,15.9527,16.0407,15.7572,16.0309,1651158.0
2015-08-17 09:40:00,16.39,16.45,16.32,16.41,920594.0,16.0211,16.0798,15.9527,16.0407,920594.0
2015-08-17 09:45:00,16.41,16.5,16.37,16.39,870181.0,16.0407,16.1286,16.0016,16.0211,870181.0
2015-08-17 09:50:00,16.39,16.59,16.37,16.59,805385.0,16.0211,16.2166,16.0016,16.2166,805385.0
2015-08-17 09:55:00,16.59,16.63,16.54,16.56,639052.0,16.2166,16.2557,16.1677,16.1873,639052.0
2015-08-17 10:00:00,16.56,16.63,16.53,16.6,517722.0,16.1873,16.2557,16.158,16.2264,517722.0
2015-08-17 10:05:00,16.6,16.74,16.6,16.73,544563.0,16.2264,16.3632,16.2264,16.3535,544563.0
2015-08-17 10:10:00,16.74,16.76,16.67,16.74,624964.0,16.3632,16.3828,16.2948,16.3632,624964.0
2015-08-17 10:15:00,16.74,16.78,16.7,16.7,526170.0,16.3632,16.4023,16.3241,16.3241,526170.0
2015-08-17 10:20:00,16.7,16.76,16.7,16.72,347071.0,16.3241,16.3828,16.3241,16.3437,347071.0
2015-08-17 10:25:00,16.72,16.73,16.7,16.7,280091.0,16.3437,16.3535,16.3241,16.3241,280091.0
2015-08-17 10:30:00,16.7,16.71,16.62,16.66,550411.0,16.3241,16.3339,16.2459,16.285,550411.0
2015-08-17 10:35:00,16.66,16.67,16.56,16.6,439810.0,16.285,16.2948,16.1873,16.2264,439810.0
2015-08-17 10:40:00,16.6,16.68,16.59,16.67,354384.0,16.2264,16.3046,16.2166,16.2948,354384.0
2015-08-17 10:45:00,16.66,16.76,16.66,16.71,322728.0,16.285,16.3828,16.285,16.3339,322728.0
2015-08-17 10:50:00,16.72,16.85,16.71,16.85,343346.0,16.3437,16.4707,16.3339,16.4707,343346.0
2015-08-17 10:55:00,16.85,16.9,16.83,16.89,331365.0,16.4707,16.5196,16.4512,16.5098,331365.0
2015-08-17 11:00:00,16.89,16.92,16.89,16.9,387900.0,16.5098,16.5392,16.5098,16.5196,387900.0
2015-08-17 11:05:00,16.9,16.98,16.9,16.96,305446.0,16.5196,16.5978,16.5196,16.5783,305446.0
2015-08-17 11:10:00,16.96,16.98,16.9,16.9,291631.0,16.5783,16.5978,16.5196,16.5196,291631.0
2015-08-17 11:15:00,16.9,16.92,16.86,16.91,226984.0,16.5196,16.5392,16.4805,16.5294,226984.0
2015-08-17 11:20:00,16.92,16.95,16.89,16.94,372022.0,16.5392,16.5685,16.5098,16.5587,372022.0
2015-08-17 11:25:00,16.95,16.99,16.92,16.93,243425.0,16.5685,16.6076,16.5392,16.5489,243425.0
2015-08-17 11:30:00,16.92,16.99,16.87,16.99,174660.0,16.5392,16.6076,16.4903,16.6076,174660.0
2015-08-17 11:35:00,16.98,16.99,16.96,16.96,246380.0,16.5978,16.6076,16.5783,16.5783,246380.0
2015-08-17 11:40:00,16.96,16.97,16.92,16.92,227959.0,16.5783,16.588,16.5392,16.5392,227959.0
2015-08-17 11:45:00,16.92,17.02,16.89,17.0,505160.0,16.5392,16.6369,16.5098,16.6174,505160.0
2015-08-17 11:50:00,17.0,17.02,16.94,16.97,506676.0,16.6174,16.6369,16.5587,16.588,506676.0
2015-08-17 11:55:00,16.97,16.97,16.91,16.94,179595.0,16.588,16.588,16.5294,16.5587,179595.0
2015-08-17 12:00:00,16.94,16.97,16.89,16.89,219031.0,16.5587,16.588,16.5098,16.5098,219031.0
2015-08-17 12:05:00,16.89,16.94,16.86,16.9,603955.0,16.5098,16.5587,16.4805,16.5196,603955.0
2015-08-17 12:10:00,16.9,16.92,16.88,16.9,100229.0,16.5196,16.5392,16.5001,16.5196,100229.0
2015-08-17 12:15:00,16.9,16.93,16.82,16.83,376479.0,16.5196,16.5489,16.4414,16.4512,376479.0
2015-08-17 12:20:00,16.83,16.87,16.83,16.84,378173.0,16.4512,16.4903,16.4512,16.461,378173.0
2015-08-17 12:25:00,16.85,16.85,16.8,16.84,291169.0,16.4707,16.4707,16.4219,16.461,291169.0
2015-08-17 12:30:00,16.84,16.86,16.79,16.8,260465.0,16.461,16.4805,16.4121,16.4219,260465.0
2015-08-17 12:35:00,16.8,16.81,16.77,16.78,176646.0,16.4219,16.4316,16.3926,16.4023,176646.0
2015-08-17 12:40:00,16.79,16.85,16.79,16.83,178440.0,16.4121,16.4707,16.4121,16.4512,178440.0
2015-08-17 12:45:00,16.83,16.86,16.83,16.86,141284.0,16.4512,16.4805,16.4512,16.4805,141284.0
2015-08-17 12:50:00,16.86,16.88,16.82,16.88,279537.0,16.4805,16.5001,16.4414,16.5001,279537.0
2015-08-17 12:55:00,16.88,16.96,16.87,16.96,339755.0,16.5001,16.5783,16.4903,16.5783,339755.0
2015-08-17 13:00:00,16.96,17.0,16.95,16.99,178586.0,16.5783,16.6174,16.5685,16.6076,178586.0
2015-08-17 13:05:00,16.99,17.05,16.98,17.02,397946.0,16.6076,16.6662,16.5978,16.6369,397946.0
2015-08-17 13:10:00,17.02,17.06,16.99,17.04,405134.0,16.6369,16.676,16.6076,16.6565,405134.0
2015-08-17 13:15:00,17.03,17.12,17.03,17.11,355184.0,16.6467,16.7347,16.6467,16.7249,355184.0
2015-08-17 13:20:00,17.11,17.16,17.09,17.13,335939.0,16.7249,16.7738,16.7053,16.7444,335939.0
2015-08-17 13:25:00,17.13,17.24,17.12,17.2,543287.0,16.7444,16.852,16.7347,16.8129,543287.0
2015-08-17 13:30:00,17.19,17.22,17.17,17.18,340629.0,16.8031,16.8324,16.7835,16.7933,340629.0
2015-08-17 13:35:00,17.19,17.19,17.12,17.13,206321.0,16.8031,16.8031,16.7347,16.7444,206321.0
2015-08-17 13:40:00,17.13,17.13,17.07,17.09,232040.0,16.7444,16.7444,16.6858,16.7053,232040.0
2015-08-17 13:45:00,17.08,17.15,17.08,17.11,209699.0,16.6956,16.764,16.6956,16.7249,209699.0
2015-08-17 13:50:00,17.11,17.14,17.1,17.11,184462.0,16.7249,16.7542,16.7151,16.7249,184462.0
2015-08-17 13:55:00,17.1,17.11,17.08,17.08,79142.0,16.7151,16.7249,16.6956,16.6956,79142.0
2015-08-17 14:00:00,17.08,17.14,17.08,17.14,190303.0,16.6956,16.7542,16.6956,16.7542,190303.0
2015-08-17 14:05:00,17.14,17.2,17.11,17.15,385129.0,16.7542,16.8129,16.7249,16.764,385129.0
2015-08-17 14:10:00,17.15,17.17,17.11,17.12,298259.0,16.764,16.7835,16.7249,16.7347,298259.0
2015-08-17 14:15:00,17.12,17.17,17.09,17.16,194769.0,16.7347,16.7835,16.7053,16.7738,194769.0
2015-08-17 14:20:00,17.17,17.17,17.13,17.14,118872.0,16.7835,16.7835,16.7444,16.7542,118872.0
2015-08-17 14:25:00,17.14,17.19,17.13,17.14,155887.0,16.7542,16.8031,16.7444,16.7542,155887.0
2015-08-17 14:30:00,17.14,17.18,17.14,17.18,175075.0,16.7542,16.7933,16.7542,16.7933,175075.0
2015-08-17 14:35:00,17.18,17.21,17.16,17.21,182156.0,16.7933,16.8226,16.7738,16.8226,182156.0
2015-08-17 14:40:00,17.21,17.21,17.14,17.15,108642.0,16.8226,16.8226,16.7542,16.764,108642.0
2015-08-17 14:45:00,17.14,17.18,17.14,17.16,108363.0,16.7542,16.7933,16.7542,16.7738,108363.0
2015-08-17 14:50:00,17.17,17.18,17.1,17.12,712995.0,16.7835,16.7933,16.7151,16.7347,712995.0
2015-08-17 14:55:00,17.12,17.18,17.12,17.18,291530.0,16.7347,16.7933,16.7347,16.7933,291530.0
2015-08-17 15:00:00,17.17,17.24,17.17,17.24,242674.0,16.7835,16.852,16.7835,16.852,242674.0
2015-08-17 15:05:00,17.24,17.24,17.19,17.21,250279.0,16.852,16.852,16.8031,16.8226,250279.0
2015-08-17 15:10:00,17.21,17.21,17.15,17.15,214184.0,16.8226,16.8226,16.764,16.764,214184.0
2015-08-17 15:15:00,17.15,17.21,17.15,17.2,287511.0,16.764,16.8226,16.764,16.8129,287511.0
2015-08-17 15:20:00,17.2,17.21,17.18,17.2,458962.0,16.8129,16.8226,16.7933,16.8129,458962.0
2015-08-17 15:25:00,17.2,17.2,17.17,17.19,111793.0,16.8129,16.8129,16.7835,16.8031,111793.0
2015-08-17 15:30:00,17.19,17.24,17.18,17.23,301364.0,16.8031,16.852,16.7933,16.8422,301364.0
2015-08-17 15:35:00,17.23,17.24,17.18,17.2,242296.0,16.8422,16.852,16.7933,16.8129,242296.0
2015-08-17 15:40:00,17.2,17.22,17.17,17.2,351227.0,16.8129,16.8324,16.7835,16.8129,351227.0
2015-08-17 15:45:00,17.21,17.22,17.19,17.2,259487.0,16.8226,16.8324,16.8031,16.8129,259487.0
2015-08-17 15:50:00,17.2,17.23,17.19,17.22,342945.0,16.8129,16.8422,16.8031,16.8324,342945.0
2015-08-17 15:55:00,17.23,17.26,17.21,17.22,1097615.0,16.8422,16.8715,16.8226,16.8324,1097615.0
2015-08-18 09:30:00,17.0,17.0,16.7,16.82,840371.0,16.6174,16.6174,16.3241,16.4414,840371.0
2015-08-18 09:35:00,16.81,16.94,16.67,16.91,733778.0,16.4316,16.5587,16.2948,16.5294,733778.0
2015-08-18 09:40:00,16.91,16.93,16.81,16.87,428706.0,16.5294,16.5489,16.4316,16.4903,428706.0
2015-08-18 09:45:00,16.87,16.87,16.78,16.79,440352.0,16.4903,16.4903,16.4023,16.4121,440352.0
2015-08-18 09:50:00,16.79,16.8,16.71,16.75,422077.0,16.4121,16.4219,16.3339,16.373,422077.0
2015-08-18 09:55:00,16.75,16.75,16.59,16.59,1005307.0,16.373,16.373,16.2166,16.2166,1005307.0
2015-08-18 10:00:00,16.6,16.61,16.51,16.61,675051.0,16.2264,16.2362,16.1384,16.2362,675051.0
2015-08-18 10:05:00,16.61,16.67,16.58,16.58,469478.0,16.2362,16.2948,16.2068,16.2068,469478.0
2015-08-18 10:10:00,16.59,16.61,16.55,16.57,422368.0,16.2166,16.2362,16.1775,16.1971,422368.0
2015-08-18 10:15:00,16.57,16.58,16.5,16.52,640272.0,16.1971,16.2068,16.1286,16.1482,640272.0
2015-08-18 10:20:00,16.51,16.55,16.51,16.52,565152.0,16.1384,16.1775,16.1384,16.1482,565152.0
2015-08-18 10:25:00,16.52,16.52,16.45,16.46,781835.0,16.1482,16.1482,16.0798,16.0895,781835.0
2015-08-18 10:30:00,16.46,16.6,16.46,16.58,647708.0,16.0895,16.2264,16.0895,16.2068,647708.0
2015-08-18 10:35:00,16.57,16.65,16.5,16.65,445621.0,16.1971,16.2753,16.1286,16.2753,445621.0
2015-08-18 10:40:00,16.65,16.7,16.63,16.63,453711.0,16.2753,16.3241,16.2557,16.2557,453711.0
2015-08-18 10:45:00,16.63,16.71,16.6,16.64,255409.0,16.2557,16.3339,16.2264,16.2655,255409.0
2015-08-18 10:50:00,16.64,16.67,16.61,16.67,182083.0,16.2655,16.2948,16.2362,16.2948,182083.0
2015-08-18 10:55:00,16.67,16.67,16.64,16.66,282616.0,16.2948,16.2948,16.2655,16.285,282616.0
2015-08-18 11:00:00,16.66,16.67,16.59,16.64,497103.0,16.285,16.2948,16.2166,16.2655,497103.0
2015-08-18 11:05:00,16.64,16.64,16.57,16.6,281051.0,16.2655,16.2655,16.1971,16.2264,281051.0
2015-08-18 11:10:00,16.61,16.67,16.59,16.64,405734.0,16.2362,16.2948,16.2166,16.2655,405734.0
2015-08-18 11:15:00,16.65,16.67,16.62,16.65,306745.0,16.2753,16.2948,16.2459,16.2753,306745.0
2015-08-18 11:20:00,16.65,16.65,16.59,16.6,216606.0,16.2753,16.2753,16.2166,16.2264,216606.0
2015-08-18 11:25:00,16.61,16.63,16.58,16.61,331979.0,16.2362,16.2557,16.2068,16.2362,331979.0
2015-08-18 11:30:00,16.61,16.62,16.57,16.57,136494.0,16.2362,16.2459,16.1971,16.1971,136494.0
2015-08-18 11:35:00,16.57,16.58,16.53,16.53,167908.0,16.1971,16.2068,16.158,16.158,167908.0
2015-08-18 11:40:00,16.53,16.54,16.47,16.5,507919.0,16.158,16.1677,16.0993,16.1286,507919.0
2015-08-18 11:45:00,16.5,16.51,16.47,16.49,337633.0,16.1286,16.1384,16.0993,16.1189,337633.0
2015-08-18 11:50:00,16.5,16.51,16.48,16.51,289738.0,16.1286,16.1384,16.1091,16.1384,289738.0
2015-08-18 11:55:00,16.5,16.51,16.48,16.48,458707.0,16.1286,16.1384,16.1091,16.1091,458707.0
2015-08-18 12:00:00,16.48,16.49,16.47,16.48,165934.0,16.1091,16.1189,16.0993,16.1091,165934.0
2015-08-18 12:05:00,16.48,16.5,16.46,16.46,291988.0,16.1091,16.1286,16.0895,16.0895,291988.0
2015-08-18 12:10:00,16.46,16.47,16.41,16.43,728134.0,16.0895,16.0993,16.0407,16.0602,728134.0
2015-08-18 12:15:00,16.44,16.44,16.3,16.34,653728.0,16.07,16.07,15.9331,15.9722,653728.0
2015-08-18 12:20:00,16.33,16.34,16.27,16.28,727190.0,15.9625,15.9722,15.9038,15.9136,727190.0
2015-08-18 12:25:00,16.28,16.32,16.28,16.29,286901.0,15.9136,15.9527,15.9136,15.9234,286901.0
2015-08-18 12:30:00,16.29,16.38,16.27,16.36,481848.0,15.9234,16.0113,15.9038,15.9918,481848.0
2015-08-18 12:35:00,16.35,16.36,16.31,16.35,241244.0,15.982,15.9918,15.9429,15.982,241244.0
2015-08-18 12:40:00,16.35,16.35,16.3,16.34,205808.0,15.982,15.982,15.9331,15.9722,205808.0
2015-08-18 12:45:00,16.35,16.47,16.34,16.44,563400.0,15.982,16.0993,15.9722,16.07,563400.0
2015-08-18 12:50:00,16.44,16.45,16.38,16.41,272795.0,16.07,16.0798,16.0113,16.0407,272795.0
2015-08-18 12:55:00,16.42,16.43,16.38,16.42,192431.0,16.0504,16.0602,16.0113,16.0504,192431.0
2015-08-18 13:00:00,16.42,16.44,16.39,16.43,151445.0,16.0504,16.07,16.0211,16.0602,151445.0
2015-08-18 13:05:00,16.43,16.46,16.43,16.45,146737.0,16.0602,16.0895,16.0602,16.0798,146737.0
2015-08-18 13:10:00,16.44,16.45,16.37,16.39,232805.0,16.07,16.0798,16.0016,16.0211,232805.0
2015-08-18 13:15:00,16.38,16.4,16.35,16.35,182575.0,16.0113,16.0309,15.982,15.982,182575.0
2015-08-18 13:20:00,16.36,16.38,16.34,16.36,180598.0,15.9918,16.0113,15.9722,15.9918,180598.0
2015-08-18 13:25:00,16.36,16.37,16.31,16.33,272420.0,15.9918,16.0016,15.9429,15.9625,272420.0
2015-08-18 13:30:00,16.33,16.33,16.31,16.32,275863.0,15.9625,15.9625,15.9429,15.9527,275863.0
2015-08-18 13:35:00,16.32,16.34,16.31,16.32,154242.0,15.9527,15.9722,15.9429,15.9527,154242.0
2015-08-18 13:40:00,16.32,16.36,16.32,16.34,249619.0,15.9527,15.9918,15.9527,15.9722,249619.0
2015-08-18 13:45:00,16.34,16.4,16.34,16.37,319513.0,15.9722,16.0309,15.9722,16.0016,319513.0
2015-08-18 13:50:00,16.37,16.43,16.34,16.43,325477.0,16.0016,16.0602,15.9722,16.0602,325477.0
2015-08-18 13:55:00,16.43,16.45,16.38,16.39,324178.0,16.0602,16.0798,16.0113,16.0211,324178.0
2015-08-18 14:00:00,16.39,16.41,16.38,16.4,263991.0,16.0211,16.0407,16.0113,16.0309,263991.0
2015-08-18 14:05:00,16.4,16.41,16.38,16.4,295292.0,16.0309,16.0407,16.0113,16.0309,295292.0
2015-08-18 14:10:00,16.4,16.41,16.38,16.4,205805.0,16.0309,16.0407,16.0113,16.0309,205805.0
2015-08-18 14:15:00,16.4,16.41,16.38,16.41,221932.0,16.0309,16.0407,16.0113,16.0407,221932.0
2015-08-18 14:20:00,16.41,16.41,16.36,16.36,252018.0,16.0407,16.0407,15.9918,15.9918,252018.0
2015-08-18 14:25:00,16.36,16.41,16.36,16.39,157047.0,15.9918,16.0407,15.9918,16.0211,157047.0
2015-08-18 14:30:00,16.39,16.4,16.39,16.39,218926.0,16.0211,16.0309,16.0211,16.0211,218926.0
2015-08-18 14:35:00,16.39,16.41,16.39,16.41,302833.0,16.0211,16.0407,16.0211,16.0407,302833.0
2015-08-18 14:40:00,16.4,16.41,16.4,16.4,202401.0,16.0309,16.0407,16.0309,16.0309,202401.0
2015-08-18 14:45:00,16.4,16.41,16.38,16.41,455679.0,16.0309,16.0407,16.0113,16.0407,455679.0
2015-08-18 14:50:00,16.41,16.42,16.4,16.4,290372.0,16.0407,16.0504,16.0309,16.0309,290372.0
2015-08-18 14:55:00,16.4,16.41,16.38,16.4,237850.0,16.0309,16.0407,16.0113,16.0309,237850.0
2015-08-18 15:00:00,16.4,16.42,16.39,16.41,228746.0,16.0309,16.0504,16.0211,16.0407,228746.0
2015-08-18 15:05:00,16.41,16.43,16.4,16.4,389673.0,16.0407,16.0602,16.0309,16.0309,389673.0
2015-08-18 15:10:00,16.4,16.42,16.4,16.42,324685.0,16.0309,16.0504,16.0309,16.0504,324685.0
2015-08-18 15:15:00,16.41,16.46,16.41,16.44,424358.0,16.0407,16.0895,16.0407,16.07,424358.0
2015-08-18 15:20:00,16.44,16.45,16.41,16.42,474717.0,16.07,16.0798,16.0407,16.0504,474717.0
2015-08-18 15:25:00,16.42,16.43,16.39,16.42,287783.0,16.0504,16.0602,16.0211,16.0504,287783.0
2015-08-18 15:30:00,16.43,16.43,16.4,16.41,168949.0,16.0602,16.0602,16.0309,16.0407,168949.0
2015-08-18 15:35:00,16.41,16.43,16.4,16.4,276652.0,16.0407,16.0602,16.0309,16.0309,276652.0
2015-08-18 15:40:00,16.4,16.42,16.39,16.41,338281.0,16.0309,16.0504,16.0211,16.0407,338281.0
2015-08-18 15:45:00,16.4,16.42,16.38,16.39,466083.0,16.0309,16.0504,16.0113,16.0211,466083.0
2015-08-18 15:50:00,16.39,16.4,16.37,16.39,480131.0,16.0211,16.0309,16.0016,16.0211,480131.0
2015-08-18 15:55:00,16.39,16.4,16.36,16.38,1198595.0,16.0211,16.0309,15.9918,16.0113,1198595.0
2015-08-19 09:30:00,16.24,16.24,15.94,16.0,1736405.0,15.8745,15.8745,15.5812,15.6399,1736405.0
2015-08-19 09:35:00,16.0,16.1,15.95,16.07,1042435.0,15.6399,15.7376,15.591,15.7083,1042435.0
2015-08-19 09:40:00,16.07,16.21,16.05,16.07,840258.0,15.7083,15.8452,15.6888,15.7083,840258.0
2015-08-19 09:45:00,16.08,16.12,16.07,16.1,527988.0,15.7181,15.7572,15.7083,15.7376,527988.0
2015-08-19 09:50:00,16.1,16.22,16.09,16.18,1099292.0,15.7376,15.8549,15.7279,15.8158,1099292.0
2015-08-19 09:55:00,16.18,16.2,16.15,16.18,929965.0,15.8158,15.8354,15.7865,15.8158,929965.0
2015-08-19 10:00:00,16.19,16.27,16.16,16.25,992159.0,15.8256,15.9038,15.7963,15.8843,992159.0
2015-08-19 10:05:00,16.25,16.28,16.21,16.25,696768.0,15.8843,15.9136,15.8452,15.8843,696768.0
2015-08-19 10:10:00,16.25,16.35,16.24,16.34,813931.0,15.8843,15.982,15.8745,15.9722,813931.0
2015-08-19 10:15:00,16.34,16.35,16.23,16.24,530805.0,15.9722,15.982,15.8647,15.8745,530805.0
2015-08-19 10:20:00,16.23,16.27,16.23,16.25,343947.0,15.8647,15.9038,15.8647,15.8843,343947.0
2015-08-19 10:25:00,16.26,16.26,16.18,16.19,358773.0,15.894,15.894,15.8158,15.8256,358773.0
2015-08-19 10:30:00,16.18,16.21,16.15,16.17,474190.0,15.8158,15.8452,15.7865,15.8061,474190.0
2015-08-19 10:35:00,16.17,16.17,16.12,16.14,317486.0,15.8061,15.8061,15.7572,15.7767,317486.0
2015-08-19 10:40:00,16.14,16.14,16.07,16.12,430782.0,15.7767,15.7767,15.7083,15.7572,430782.0
2015-08-19 10:45:00,16.12,16.13,16.08,16.11,289954.0,15.7572,15.767,15.7181,15.7474,289954.0
2015-08-19 10:50:00,16.11,16.11,16.03,16.07,545301.0,15.7474,15.7474,15.6692,15.7083,545301.0
2015-08-19 10:55:00,16.07,16.11,16.05,16.07,515536.0,15.7083,15.7474,15.6888,15.7083,515536.0
2015-08-19 11:00:00,16.07,16.1,16.05,16.08,431476.0,15.7083,15.7376,15.6888,15.7181,431476.0
2015-08-19 11:05:00,16.07,16.15,16.06,16.15,408656.0,15.7083,15.7865,15.6985,15.7865,408656.0
2015-08-19 11:10:00,16.15,16.15,16.09,16.11,252376.0,15.7865,15.7865,15.7279,15.7474,252376.0
2015-08-19 11:15:00,16.1,16.12,16.05,16.07,321066.0,15.7376,15.7572,15.6888,15.7083,321066.0
2015-08-19 11:20:00,16.07,16.07,16.03,16.05,354989.0,15.7083,15.7083,15.6692,15.6888,354989.0
2015-08-19 11:25:00,16.05,16.05,15.99,15.99,372510.0,15.6888,15.6888,15.6301,15.6301,372510.0
2015-08-19 11:30:00,15.99,16.0,15.98,15.99,287182.0,15.6301,15.6399,15.6203,15.6301,287182.0
2015-08-19 11:35:00,15.99,16.08,15.98,16.08,472850.0,15.6301,15.7181,15.6203,15.7181,472850.0
2015-08-19 11:40:00,16.08,16.11,16.07,16.08,379291.0,15.7181,15.7474,15.7083,15.7181,379291.0
2015-08-19 11:45:00,16.08,16.1,16.05,16.06,338998.0,15.7181,15.7376,15.6888,15.6985,338998.0
2015-08-19 11:50:00,16.06,16.12,16.06,16.11,341507.0,15.6985,15.7572,15.6985,15.7474,341507.0
2015-08-19 11:55:00,16.1,16.18,16.09,16.16,325345.0,15.7376,15.8158,15.7279,15.7963,325345.0
2015-08-19 12:00:00,16.16,16.18,16.14,16.15,153653.0,15.7963,15.8158,15.7767,15.7865,153653.0
2015-08-19 12:05:00,16.15,16.19,16.12,16.19,229353.0,15.7865,15.8256,15.7572,15.8256,229353.0
2015-08-19 12:10:00,16.19,16.19,16.15,16.15,167809.0,15.8256,15.8256,15.7865,15.7865,167809.0
2015-08-19 12:15:00,16.15,16.16,16.1,16.14,240834.0,15.7865,15.7963,15.7376,15.7767,240834.0
2015-08-19 12:20:00,16.14,16.14,16.1,16.13,161682.0,15.7767,15.7767,15.7376,15.767,161682.0
2015-08-19 12:25:00,16.12,16.13,16.12,16.13,57636.0,15.7572,15.767,15.7572,15.767,57636.0
2015-08-19 12:30:00,16.13,16.18,16.09,16.18,436925.0,15.767,15.8158,15.7279,15.8158,436925.0
2015-08-19 12:35:00,16.18,16.19,16.15,16.16,171342.0,15.8158,15.8256,15.7865,15.7963,171342.0
2015-08-19 12:40:00,16.16,16.17,16.13,16.15,190772.0,15.7963,15.8061,15.767,15.7865,190772.0
2015-08-19 12:45:00,16.15,16.17,16.07,16.11,506584.0,15.7865,15.8061,15.7083,15.7474,506584.0
2015-08-19 12:50:00,16.11,16.11,16.0,16.05,541584.0,15.7474,15.7474,15.6399,15.6888,541584.0
2015-08-19 12:55:00,16.06,16.06,16.01,16.04,358088.0,15.6985,15.6985,15.6497,15.679,358088.0
2015-08-19 13:00:00,16.04,16.06,16.0,16.06,366842.0,15.679,15.6985,15.6399,15.6985,366842.0
2015-08-19 13:05:00,16.07,16.09,16.03,16.05,391127.0,15.7083,15.7279,15.6692,15.6888,391127.0
2015-08-19 13:10:00,16.05,16.08,16.03,16.06,169753.0,15.6888,15.7181,15.6692,15.6985,169753.0
2015-08-19 13:15:00,16.05,16.07,16.03,16.05,350623.0,15.6888,15.7083,15.6692,15.6888,350623.0
2015-08-19 13:20:00,16.05,16.1,16.04,16.09,249296.0,15.6888,15.7376,15.679,15.7279,249296.0
2015-08-19 13:25:00,16.09,16.1,16.04,16.06,255660.0,15.7279,15.7376,15.679,15.6985,255660.0
2015-08-19 13:30:00,16.07,16.1,16.06,16.06,134054.0,15.7083,15.7376,15.6985,15.6985,134054.0
2015-08-19 13:35:00,16.06,16.07,16.01,16.05,285047.0,15.6985,15.7083,15.6497,15.6888,285047.0
2015-08-19 13:40:00,16.05,16.05,16.03,16.04,454756.0,15.6888,15.6888,15.6692,15.679,454756.0
2015-08-19 13:45:00,16.04,16.09,16.02,16.06,684542.0,15.679,15.7279,15.6594,15.6985,684542.0
2015-08-19 13:50:00,16.07,16.09,16.04,16.05,287239.0,15.7083,15.7279,15.679,15.6888,287239.0
2015-08-19 13:55:00,16.06,16.07,16.0,16.03,884884.0,15.6985,15.7083,15.6399,15.6692,884884.0
2015-08-19 14:00:00,16.03,16.1,16.01,16.08,540341.0,15.6692,15.7376,15.6497,15.7181,540341.0
2015-08-19 14:05:00,16.09,16.14,16.08,16.12,749281.0,15.7279,15.7767,15.7181,15.7572,749281.0
2015-08-19 14:10:00,16.12,16.21,16.11,16.21,660434.0,15.7572,15.8452,15.7474,15.8452,660434.0
2015-08-19 14:15:00,16.2,16.21,16.1,16.11,634220.0,15.8354,15.8452,15.7376,15.7474,634220.0
2015-08-19 14:20:00,16.11,16.18,16.11,16.16,308871.0,15.7474,15.8158,15.7474,15.7963,308871.0
2015-08-19 14:25:00,16.16,16.17,16.1,16.1,289815.0,15.7963,15.8061,15.7376,15.7376,289815.0
2015-08-19 14:30:00,16.11,16.12,16.07,16.07,268804.0,15.7474,15.7572,15.7083,15.7083,268804.0
2015-08-19 14:35:00,16.08,16.11,16.07,16.09,209315.0,15.7181,15.7474,15.7083,15.7279,209315.0
2015-08-19 14:40:00,16.08,16.09,15.99,16.03,436329.0,15.7181,15.7279,15.6301,15.6692,436329.0
2015-08-19 14:45:00,16.03,16.04,16.01,16.02,167481.0,15.6692,15.679,15.6497,15.6594,167481.0
2015-08-19 14:50:00,16.02,16.02,15.98,16.02,257121.0,15.6594,15.6594,15.6203,15.6594,257121.0
2015-08-19 14:55:00,16.02,16.02,15.97,15.98,279824.0,15.6594,15.6594,15.6106,15.6203,279824.0
2015-08-19 15:00:00,15.97,15.98,15.92,15.94,424515.0,15.6106,15.6203,15.5617,15.5812,424515.0
2015-08-19 15:05:00,15.94,16.0,15.93,15.99,296786.0,15.5812,15.6399,15.5715,15.6301,296786.0
2015-08-19 15:10:00,15.99,16.0,15.97,16.0,233112.0,15.6301,15.6399,15.6106,15.6399,233112.0
2015-08-19 15:15:00,16.0,16.02,15.96,16.0,413548.0,15.6399,15.6594,15.6008,15.6399,413548.0
2015-08-19 15:20:00,16.0,16.03,16.0,16.0,266184.0,15.6399,15.6692,15.6399,15.6399,266184.0
2015-08-19 15:25:00,16.0,16.02,16.0,16.02,260373.0,15.6399,15.6594,15.6399,15.6594,260373.0
2015-08-19 15:30:00,16.02,16.03,16.0,16.0,306570.0,15.6594,15.6692,15.6399,15.6399,306570.0
2015-08-19 15:35:00,16.01,16.02,15.96,15.97,447954.0,15.6497,15.6594,15.6008,15.6106,447954.0
2015-08-19 15:40:00,15.96,15.98,15.94,15.95,578627.0,15.6008,15.6203,15.5812,15.591,578627.0
2015-08-19 15:45:00,15.95,15.95,15.92,15.94,598355.0,15.591,15.591,15.5617,15.5812,598355.0
2015-08-19 15:50:00,15.94,15.95,15.92,15.94,638935.0,15.5812,15.591,15.5617,15.5812,638935.0
2015-08-19 15:55:00,15.94,15.96,15.88,15.89,1547567.0,15.5812,15.6008,15.5226,15.5324,1547567.0
2015-08-20 09:30:00,15.35,15.37,15.05,15.15,2411637.0,15.0045,15.0241,14.7113,14.809,2411637.0
2015-08-20 09:35:00,15.15,15.28,15.06,15.25,2141948.0,14.809,14.9361,14.721,14.9068,2141948.0
2015-08-20 09:40:00,15.25,15.28,15.18,15.27,1587210.0,14.9068,14.9361,14.8383,14.9263,1587210.0
2015-08-20 09:45:00,15.26,15.33,15.18,15.27,1856699.0,14.9165,14.985,14.8383,14.9263,1856699.0
2015-08-20 09:50:00,15.27,15.32,15.18,15.19,1128615.0,14.9263,14.9752,14.8383,14.8481,1128615.0
2015-08-20 09:55:00,15.19,15.19,15.1,15.12,1043827.0,14.8481,14.8481,14.7601,14.7797,1043827.0
2015-08-20 10:00:00,15.11,15.14,15.07,15.08,1010763.0,14.7699,14.7992,14.7308,14.7406,1010763.0
2015-08-20 10:05:00,15.07,15.08,14.91,14.91,1890367.0,14.7308,14.7406,14.5744,14.5744,1890367.0
2015-08-20 10:10:00,14.92,15.03,14.91,15.02,1324819.0,14.5842,14.6917,14.5744,14.6819,1324819.0
2015-08-20 10:15:00,15.02,15.07,14.94,14.95,985171.0,14.6819,14.7308,14.6037,14.6135,985171.0
2015-08-20 10:20:00,14.95,14.97,14.89,14.9,1077474.0,14.6135,14.6331,14.5549,14.5646,1077474.0
2015-08-20 10:25:00,14.91,15.0,14.88,14.99,780249.0,14.5744,14.6624,14.5451,14.6526,780249.0
2015-08-20 10:30:00,14.98,14.99,14.93,14.98,672081.0,14.6428,14.6526,14.594,14.6428,672081.0
2015-08-20 10:35:00,14.98,15.05,14.97,15.03,993774.0,14.6428,14.7113,14.6331,14.6917,993774.0
2015-08-20 10:40:00,15.03,15.12,15.01,15.09,654526.0,14.6917,14.7797,14.6722,14.7504,654526.0
2015-08-20 10:45:00,15.09,15.1,15.02,15.1,627119.0,14.7504,14.7601,14.6819,14.7601,627119.0
2015-08-20 10:50:00,15.1,15.11,15.03,15.04,1066595.0,14.7601,14.7699,14.6917,14.7015,1066595.0
2015-08-20 10:55:00,15.04,15.08,15.03,15.05,563969.0,14.7015,14.7406,14.6917,14.7113,563969.0
2015-08-20 11:00:00,15.06,15.09,15.05,15.08,351437.0,14.721,14.7504,14.7113,14.7406,351437.0
2015-08-20 11:05:00,15.08,15.1,15.06,15.1,426687.0,14.7406,14.7601,14.721,14.7601,426687.0
2015-08-20 11:10:00,15.1,15.1,15.06,15.1,444817.0,14.7601,14.7601,14.721,14.7601,444817.0
2015-08-20 11:15:00,15.1,15.12,15.08,15.1,476539.0,14.7601,14.7797,14.7406,14.7601,476539.0
2015-08-20 11:20:00,15.09,15.1,15.05,15.08,444145.0,14.7504,14.7601,14.7113,14.7406,444145.0
2015-08-20 11:25:00,15.08,15.1,15.06,15.07,364845.0,14.7406,14.7601,14.721,14.7308,364845.0
2015-08-20 11:30:00,15.07,15.08,15.01,15.05,423790.0,14.7308,14.7406,14.6722,14.7113,423790.0
2015-08-20 11:35:00,15.06,15.06,15.03,15.04,254028.0,14.721,14.721,14.6917,14.7015,254028.0
2015-08-20 11:40:00,15.04,15.06,15.03,15.04,212841.0,14.7015,14.721,14.6917,14.7015,212841.0
2015-08-20 11:45:00,15.04,15.08,15.03,15.08,266529.0,14.7015,14.7406,14.6917,14.7406,266529.0
2015-08-20 11:50:00,15.08,15.08,15.04,15.05,208331.0,14.7406,14.7406,14.7015,14.7113,208331.0
2015-08-20 11:55:00,15.05,15.11,15.04,15.1,202727.0,14.7113,14.7699,14.7015,14.7601,202727.0
2015-08-20 12:00:00,15.11,15.16,15.1,15.12,535677.0,14.7699,14.8188,14.7601,14.7797,535677.0
2015-08-20 12:05:00,15.12,15.13,15.07,15.12,350157.0,14.7797,14.7895,14.7308,14.7797,350157.0
2015-08-20 12:10:00,15.12,15.13,15.09,15.1,157040.0,14.7797,14.7895,14.7504,14.7601,157040.0
2015-08-20 12:15:00,15.1,15.1,15.05,15.07,374570.0,14.7601,14.7601,14.7113,14.7308,374570.0
2015-08-20 12:20:00,15.08,15.08,15.01,15.04,439174.0,14.7406,14.7406,14.6722,14.7015,439174.0
2015-08-20 12:25:00,15.03,15.03,15.0,15.01,333331.0,14.6917,14.6917,14.6624,14.6722,333331.0
2015-08-20 12:30:00,15.02,15.04,15.01,15.01,336855.0,14.6819,14.7015,14.6722,14.6722,336855.0
2015-08-20 12:35:00,15.02,15.04,15.01,15.03,150149.0,14.6819,14.7015,14.6722,14.6917,150149.0
2015-08-20 12:40:00,15.02,15.03,14.96,15.01,583124.0,14.6819,14.6917,14.6233,14.6722,583124.0
2015-08-20 12:45:00,15.0,15.03,14.97,15.03,519402.0,14.6624,14.6917,14.6331,14.6917,519402.0
2015-08-20 12:50:00,15.02,15.03,14.96,14.96,304609.0,14.6819,14.6917,14.6233,14.6233,304609.0
2015-08-20 12:55:00,14.96,14.97,14.92,14.96,485297.0,14.6233,14.6331,14.5842,14.6233,485297.0
2015-08-20 13:00:00,14.95,14.96,14.94,14.94,256750.0,14.6135,14.6233,14.6037,14.6037,256750.0
2015-08-20 13:05:00,14.94,14.95,14.92,14.93,383871.0,14.6037,14.6135,14.5842,14.594,383871.0
2015-08-20 13:10:00,14.93,14.93,14.88,14.88,417816.0,14.594,14.594,14.5451,14.5451,417816.0
2015-08-20 13:15:00,14.89,14.91,14.88,14.88,445553.0,14.5549,14.5744,14.5451,14.5451,445553.0
2015-08-20 13:20:00,14.89,14.96,14.88,14.95,579843.0,14.5549,14.6233,14.5451,14.6135,579843.0
2015-08-20 13:25:00,14.95,14.95,14.92,14.94,532182.0,14.6135,14.6135,14.5842,14.6037,532182.0
2015-08-20 13:30:00,14.94,14.95,14.93,14.94,355563.0,14.6037,14.6135,14.594,14.6037,355563.0
2015-08-20 13:35:00,14.94,14.96,14.93,14.95,385345.0,14.6037,14.6233,14.594,14.6135,385345.0
2015-08-20 13:40:00,14.96,14.96,14.9,14.91,590342.0,14.6233,14.6233,14.5646,14.5744,590342.0
2015-08-20 13:45:00,14.9,14.93,14.89,14.92,330947.0,14.5646,14.594,14.5549,14.5842,330947.0
2015-08-20 13:50:00,14.92,14.94,14.88,14.88,345095.0,14.5842,14.6037,14.5451,14.5451,345095.0
2015-08-20 13:55:00,14.88,14.9,14.86,14.89,360548.0,14.5451,14.5646,14.5255,14.5549,360548.0
2015-08-20 14:00:00,14.9,14.93,14.89,14.9,381277.0,14.5646,14.594,14.5549,14.5646,381277.0
2015-08-20 14:05:00,14.9,14.91,14.86,14.87,784576.0,14.5646,14.5744,14.5255,14.5353,784576.0
2015-08-20 14:10:00,14.88,14.89,14.82,14.82,627494.0,14.5451,14.5549,14.4864,14.4864,627494.0
2015-08-20 14:15:00,14.83,14.83,14.76,14.79,696910.0,14.4962,14.4962,14.4278,14.4571,696910.0
2015-08-20 14:20:00,14.79,14.84,14.76,14.83,514415.0,14.4571,14.506,14.4278,14.4962,514415.0
2015-08-20 14:25:00,14.82,14.83,14.77,14.77,275598.0,14.4864,14.4962,14.4376,14.4376,275598.0
2015-08-20 14:30:00,14.77,14.81,14.77,14.79,328729.0,14.4376,14.4767,14.4376,14.4571,328729.0
2015-08-20 14:35:00,14.78,14.79,14.76,14.77,311053.0,14.4473,14.4571,14.4278,14.4376,311053.0
2015-08-20 14:40:00,14.77,14.78,14.66,14.69,776314.0,14.4376,14.4473,14.33,14.3594,776314.0
2015-08-20 14:45:00,14.69,14.72,14.67,14.68,777852.0,14.3594,14.3887,14.3398,14.3496,777852.0
2015-08-20 14:50:00,14.67,14.73,14.67,14.68,405796.0,14.3398,14.3985,14.3398,14.3496,405796.0
2015-08-20 14:55:00,14.68,14.71,14.66,14.69,293592.0,14.3496,14.3789,14.33,14.3594,293592.0
2015-08-20 15:00:00,14.68,14.73,14.66,14.71,375068.0,14.3496,14.3985,14.33,14.3789,375068.0
2015-08-20 15:05:00,14.71,14.75,14.71,14.75,369472.0,14.3789,14.418,14.3789,14.418,369472.0
2015-08-20 15:10:00,14.74,14.82,14.74,14.79,663129.0,14.4082,14.4864,14.4082,14.4571,663129.0
2015-08-20 15:15:00,14.78,14.8,14.77,14.78,567855.0,14.4473,14.4669,14.4376,14.4473,567855.0
2015-08-20 15:20:00,14.77,14.87,14.77,14.83,1033980.0,14.4376,14.5353,14.4376,14.4962,1033980.0
2015-08-20 15:25:00,14.84,14.88,14.83,14.87,683834.0,14.506,14.5451,14.4962,14.5353,683834.0
2015-08-20 15:30:00,14.88,14.93,14.87,14.93,1138581.0,14.5451,14.594,14.5353,14.594,1138581.0
2015-08-20 15:35:00,14.92,14.93,14.82,14.85,831881.0,14.5842,14.594,14.4864,14.5158,831881.0
2015-08-20 15:40:00,14.85,14.87,14.84,14.87,446342.0,14.5158,14.5353,14.506,14.5353,446342.0
2015-08-20 15:45:00,14.87,14.87,14.77,14.8,968946.0,14.5353,14.5353,14.4376,14.4669,968946.0
2015-08-20 15:50:00,14.8,14.81,14.72,14.72,1438882.0,14.4669,14.4767,14.3887,14.3887,1438882.0
2015-08-20 15:55:00,14.72,14.79,14.69,14.73,2102671.0,14.3887,14.4571,14.3594,14.3985,2102671.0
2015-08-21 09:30:00,14.39,14.49,14.24,14.31,2369513.0,14.0661,14.1639,13.9195,13.9879,2369513.0
2015-08-21 09:35:00,14.31,14.5,14.24,14.49,1709078.0,13.9879,14.1736,13.9195,14.1639,1709078.0
2015-08-21 09:40:00,14.49,14.57,14.4,14.55,948670.0,14.1639,14.2421,14.0759,14.2225,948670.0
2015-08-21 09:45:00,14.55,14.74,14.54,14.73,1059265.0,14.2225,14.4082,14.2127,14.3985,1059265.0
2015-08-21 09:50:00,14.74,14.9,14.73,14.87,940047.0,14.4082,14.5646,14.3985,14.5353,940047.0
2015-08-21 09:55:00,14.87,14.89,14.81,14.85,699749.0,14.5353,14.5549,14.4767,14.5158,699749.0
2015-08-21 10:00:00,14.85,14.96,14.84,14.96,599900.0,14.5158,14.6233,14.506,14.6233,599900.0
2015-08-21 10:05:00,14.95,15.05,14.95,15.04,1169601.0,14.6135,14.7113,14.6135,14.7015,1169601.0
2015-08-21 10:10:00,15.03,15.04,14.9,14.9,1180466.0,14.6917,14.7015,14.5646,14.5646,1180466.0
2015-08-21 10:15:00,14.9,14.97,14.86,14.9,747692.0,14.5646,14.6331,14.5255,14.5646,747692.0
2015-08-21 10:20:00,14.9,14.95,14.87,14.88,587916.0,14.5646,14.6135,14.5353,14.5451,587916.0
2015-08-21 10:25:00,14.88,14.91,14.83,14.85,441259.0,14.5451,14.5744,14.4962,14.5158,441259.0
2015-08-21 10:30:00,14.85,14.88,14.85,14.86,223187.0,14.5158,14.5451,14.5158,14.5255,223187.0
2015-08-21 10:35:00,14.85,14.86,14.77,14.82,816214.0,14.5158,14.5255,14.4376,14.4864,816214.0
2015-08-21 10:40:00,14.81,14.89,14.81,14.86,441906.0,14.4767,14.5549,14.4767,14.5255,441906.0
2015-08-21 10:45:00,14.86,14.9,14.84,14.9,385406.0,14.5255,14.5646,14.506,14.5646,385406.0
2015-08-21 10:50:00,14.89,14.94,14.88,14.91,525799.0,14.5549,14.6037,14.5451,14.5744,525799.0
2015-08-21 10:55:00,14.91,14.98,14.86,14.88,511142.0,14.5744,14.6428,14.5255,14.5451,511142.0
2015-08-21 11:00:00,14.88,14.89,14.77,14.79,360384.0,14.5451,14.5549,14.4376,14.4571,360384.0
2015-08-21 11:05:00,14.8,14.81,14.77,14.79,217628.0,14.4669,14.4767,14.4376,14.4571,217628.0
2015-08-21 11:10:00,14.78,14.8,14.74,14.79,388758.0,14.4473,14.4669,14.4082,14.4571,388758.0
2015-08-21 11:15:00,14.8,14.85,14.79,14.81,321447.0,14.4669,14.5158,14.4571,14.4767,321447.0
2015-08-21 11:20:00,14.81,14.84,14.8,14.83,277041.0,14.4767,14.506,14.4669,14.4962,277041.0
2015-08-21 11:25:00,14.83,14.88,14.82,14.86,301595.0,14.4962,14.5451,14.4864,14.5255,301595.0
2015-08-21 11:30:00,14.85,14.93,14.83,14.89,377334.0,14.5158,14.594,14.4962,14.5549,377334.0
2015-08-21 11:35:00,14.89,14.9,14.85,14.86,265829.0,14.5549,14.5646,14.5158,14.5255,265829.0
2015-08-21 11:40:00,14.87,14.99,14.86,14.99,377751.0,14.5353,14.6526,14.5255,14.6526,377751.0
2015-08-21 11:45:00,14.98,15.05,14.96,15.04,494068.0,14.6428,14.7113,14.6233,14.7015,494068.0
2015-08-21 11:50:00,15.05,15.11,15.04,15.1,718557.0,14.7113,14.7699,14.7015,14.7601,718557.0
2015-08-21 11:55:00,15.1,15.14,15.04,15.11,750538.0,14.7601,14.7992,14.7015,14.7699,750538.0
2015-08-21 12:00:00,15.1,15.19,15.08,15.18,533171.0,14.7601,14.8481,14.7406,14.8383,533171.0
2015-08-21 12:05:00,15.18,15.25,15.17,15.23,490204.0,14.8383,14.9068,14.8286,14.8872,490204.0
2015-08-21 12:10:00,15.22,15.22,15.17,15.18,424814.0,14.8774,14.8774,14.8286,14.8383,424814.0
2015-08-21 12:15:00,15.18,15.22,15.17,15.17,626160.0,14.8383,14.8774,14.8286,14.8286,626160.0
2015-08-21 12:20:00,15.18,15.18,15.04,15.04,455063.0,14.8383,14.8383,14.7015,14.7015,455063.0
2015-08-21 12:25:00,15.05,15.06,14.96,14.98,524261.0,14.7113,14.721,14.6233,14.6428,524261.0
2015-08-21 12:30:00,14.98,15.06,14.97,15.02,387309.0,14.6428,14.721,14.6331,14.6819,387309.0
2015-08-21 12:35:00,15.01,15.06,15.0,15.04,276465.0,14.6722,14.721,14.6624,14.7015,276465.0
2015-08-21 12:40:00,15.04,15.05,14.97,15.01,383394.0,14.7015,14.7113,14.6331,14.6722,383394.0
2015-08-21 12:45:00,15.01,15.05,14.99,15.03,156973.0,14.6722,14.7113,14.6526,14.6917,156973.0
2015-08-21 12:50:00,15.03,15.03,14.9,14.93,356692.0,14.6917,14.6917,14.5646,14.594,356692.0
2015-08-21 12:55:00,14.92,14.93,14.84,14.86,269508.0,14.5842,14.594,14.506,14.5255,269508.0
2015-08-21 13:00:00,14.87,14.92,14.84,14.88,326633.0,14.5353,14.5842,14.506,14.5451,326633.0
2015-08-21 13:05:00,14.89,14.99,14.86,14.98,466618.0,14.5549,14.6526,14.5255,14.6428,466618.0
2015-08-21 13:10:00,14.98,15.02,14.97,15.0,299166.0,14.6428,14.6819,14.6331,14.6624,299166.0
2015-08-21 13:15:00,15.0,15.0,14.94,14.98,172399.0,14.6624,14.6624,14.6037,14.6428,172399.0
2015-08-21 13:20:00,14.98,15.04,14.96,15.04,316086.0,14.6428,14.7015,14.6233,14.7015,316086.0
2015-08-21 13:25:00,15.04,15.05,15.0,15.03,255721.0,14.7015,14.7113,14.6624,14.6917,255721.0
2015-08-21 13:30:00,15.04,15.04,14.95,14.99,314156.0,14.7015,14.7015,14.6135,14.6526,314156.0
2015-08-21 13:35:00,14.99,15.09,14.98,15.08,365679.0,14.6526,14.7504,14.6428,14.7406,365679.0
2015-08-21 13:40:00,15.08,15.11,15.06,15.09,347509.0,14.7406,14.7699,14.721,14.7504,347509.0
2015-08-21 13:45:00,15.1,15.13,15.06,15.12,500455.0,14.7601,14.7895,14.721,14.7797,500455.0
2015-08-21 13:50:00,15.11,15.12,15.07,15.09,288730.0,14.7699,14.7797,14.7308,14.7504,288730.0
2015-08-21 13:55:00,15.1,15.21,15.09,15.21,301555.0,14.7601,14.8677,14.7504,14.8677,301555.0
2015-08-21 14:00:00,15.21,15.23,15.17,15.19,238699.0,14.8677,14.8872,14.8286,14.8481,238699.0
2015-08-21 14:05:00,15.18,15.19,15.1,15.13,305306.0,14.8383,14.8481,14.7601,14.7895,305306.0
2015-08-21 14:10:00,15.12,15.14,15.1,15.13,134818.0,14.7797,14.7992,14.7601,14.7895,134818.0
2015-08-21 14:15:00,15.13,15.15,15.1,15.11,340786.0,14.7895,14.809,14.7601,14.7699,340786.0
2015-08-21 14:20:00,15.11,15.14,15.1,15.13,377502.0,14.7699,14.7992,14.7601,14.7895,377502.0
2015-08-21 14:25:00,15.14,15.16,15.12,15.13,299214.0,14.7992,14.8188,14.7797,14.7895,299214.0
2015-08-21 14:30:00,15.12,15.17,15.11,15.15,186948.0,14.7797,14.8286,14.7699,14.809,186948.0
2015-08-21 14:35:00,15.15,15.15,15.06,15.11,774672.0,14.809,14.809,14.721,14.7699,774672.0
2015-08-21 14:40:00,15.1,15.12,15.03,15.04,202054.0,14.7601,14.7797,14.6917,14.7015,202054.0
2015-08-21 14:45:00,15.04,15.04,14.92,14.93,275001.0,14.7015,14.7015,14.5842,14.594,275001.0
2015-08-21 14:50:00,14.93,14.95,14.89,14.89,318343.0,14.594,14.6135,14.5549,14.5549,318343.0
2015-08-21 14:55:00,14.9,14.91,14.86,14.88,309503.0,14.5646,14.5744,14.5255,14.5451,309503.0
2015-08-21 15:00:00,14.88,14.9,14.85,14.85,393668.0,14.5451,14.5646,14.5158,14.5158,393668.0
2015-08-21 15:05:00,14.85,14.86,14.77,14.79,465853.0,14.5158,14.5255,14.4376,14.4571,465853.0
2015-08-21 15:10:00,14.79,14.79,14.71,14.74,377513.0,14.4571,14.4571,14.3789,14.4082,377513.0
2015-08-21 15:15:00,14.74,14.78,14.67,14.78,554405.0,14.4082,14.4473,14.3398,14.4473,554405.0
2015-08-21 15:20:00,14.78,14.78,14.72,14.76,437032.0,14.4473,14.4473,14.3887,14.4278,437032.0
2015-08-21 15:25:00,14.76,14.76,14.66,14.69,444313.0,14.4278,14.4278,14.33,14.3594,444313.0
2015-08-21 15:30:00,14.7,14.7,14.59,14.6,716407.0,14.3691,14.3691,14.2616,14.2714,716407.0
2015-08-21 15:35:00,14.6,14.63,14.56,14.63,567506.0,14.2714,14.3007,14.2323,14.3007,567506.0
2015-08-21 15:40:00,14.62,14.69,14.62,14.69,550346.0,14.2909,14.3594,14.2909,14.3594,550346.0
2015-08-21 15:45:00,14.68,14.73,14.62,14.73,544965.0,14.3496,14.3985,14.2909,14.3985,544965.0
2015-08-21 15:50:00,14.72,14.72,14.61,14.61,947165.0,14.3887,14.3887,14.2812,14.2812,947165.0
2015-08-21 15:55:00,14.61,14.62,14.53,14.53,1919892.0,14.2812,14.2909,14.203,14.203,1919892.0
2015-08-24 09:30:00,13.81,14.0,13.5,13.86,1673961.0,13.4992,13.6849,13.1961,13.548,1673961.0
2015-08-24 09:35:00,13.85,14.25,13.84,14.18,882219.0,13.5383,13.9293,13.5285,13.8608,882219.0
2015-08-24 09:40:00,14.17,14.35,14.03,14.34,929849.0,13.8511,14.027,13.7142,14.0172,929849.0
2015-08-24 09:45:00,14.33,14.41,14.24,14.27,980633.0,14.0075,14.0857,13.9195,13.9488,980633.0
2015-08-24 09:50:00,14.27,14.33,14.19,14.23,1077656.0,13.9488,14.0075,13.8706,13.9097,1077656.0
2015-08-24 09:55:00,14.24,14.47,14.23,14.46,888310.0,13.9195,14.1443,13.9097,14.1345,888310.0
2015-08-24 10:00:00,14.46,14.68,14.35,14.68,1067623.0,14.1345,14.3496,14.027,14.3496,1067623.0
2015-08-24 10:05:00,14.69,14.69,14.55,14.62,1319803.0,14.3594,14.3594,14.2225,14.2909,1319803.0
2015-08-24 10:10:00,14.62,14.75,14.58,14.71,1973641.0,14.2909,14.418,14.2518,14.3789,1973641.0
2015-08-24 10:15:00,14.71,14.84,14.59,14.63,1619532.0,14.3789,14.506,14.2616,14.3007,1619532.0
2015-08-24 10:20:00,14.64,14.79,14.61,14.78,1269722.0,14.3105,14.4571,14.2812,14.4473,1269722.0
2015-08-24 10:25:00,14.77,14.84,14.7,14.76,1396055.0,14.4376,14.506,14.3691,14.4278,1396055.0
2015-08-24 10:30:00,14.76,14.82,14.74,14.77,1128663.0,14.4278,14.4864,14.4082,14.4376,1128663.0
2015-08-24 10:35:00,14.77,15.15,14.77,15.03,1126548.0,14.4376,14.809,14.4376,14.6917,1126548.0
2015-08-24 10:40:00,15.03,15.06,14.73,14.81,841092.0,14.6917,14.721,14.3985,14.4767,841092.0
2015-08-24 10:45:00,14.82,14.89,14.78,14.84,461268.0,14.4864,14.5549,14.4473,14.506,461268.0
2015-08-24 10:50:00,14.82,14.85,14.74,14.78,451516.0,14.4864,14.5158,14.4082,14.4473,451516.0
2015-08-24 10:55:00,14.78,14.82,14.73,14.8,648043.0,14.4473,14.4864,14.3985,14.4669,648043.0
2015-08-24 11:00:00,14.81,14.95,14.8,14.92,1069386.0,14.4767,14.6135,14.4669,14.5842,1069386.0
2015-08-24 11:05:00,14.92,14.92,14.79,14.89,698055.0,14.5842,14.5842,14.4571,14.5549,698055.0
2015-08-24 11:10:00,14.89,15.0,14.89,14.96,794024.0,14.5549,14.6624,14.5549,14.6233,794024.0
2015-08-24 11:15:00,14.97,15.14,14.94,15.08,737527.0,14.6331,14.7992,14.6037,14.7406,737527.0
2015-08-24 11:20:00,15.08,15.09,14.96,15.03,525276.0,14.7406,14.7504,14.6233,14.6917,525276.0
2015-08-24 11:25:00,15.03,15.04,14.89,14.9,474535.0,14.6917,14.7015,14.5549,14.5646,474535.0
2015-08-24 11:30:00,14.9,14.91,14.83,14.89,579936.0,14.5646,14.5744,14.4962,14.5549,579936.0
2015-08-24 11:35:00,14.9,14.99,14.89,14.98,451971.0,14.5646,14.6526,14.5549,14.6428,451971.0
2015-08-24 11:40:00,14.98,15.05,14.96,15.05,308869.0,14.6428,14.7113,14.6233,14.7113,308869.0
2015-08-24 11:45:00,15.04,15.1,15.02,15.08,445579.0,14.7015,14.7601,14.6819,14.7406,445579.0
2015-08-24 11:50:00,15.08,15.19,15.07,15.19,710433.0,14.7406,14.8481,14.7308,14.8481,710433.0
2015-08-24 11:55:00,15.19,15.28,15.11,15.26,598640.0,14.8481,14.9361,14.7699,14.9165,598640.0
2015-08-24 12:00:00,15.25,15.27,15.08,15.1,529693.0,14.9068,14.9263,14.7406,14.7601,529693.0
2015-08-24 12:05:00,15.11,15.29,15.08,15.28,538974.0,14.7699,14.9459,14.7406,14.9361,538974.0
2015-08-24 12:10:00,15.28,15.37,15.21,15.25,620944.0,14.9361,15.0241,14.8677,14.9068,620944.0
2015-08-24 12:15:00,15.26,15.29,15.2,15.25,401651.0,14.9165,14.9459,14.8579,14.9068,401651.0
2015-08-24 12:20:00,15.24,15.29,15.2,15.28,383894.0,14.897,14.9459,14.8579,14.9361,383894.0
2015-08-24 12:25:00,15.28,15.37,15.26,15.28,473780.0,14.9361,15.0241,14.9165,14.9361,473780.0
2015-08-24 12:30:00,15.29,15.3,15.15,15.3,455590.0,14.9459,14.9556,14.809,14.9556,455590.0
2015-08-24 12:35:00,15.29,15.3,15.24,15.26,418625.0,14.9459,14.9556,14.897,14.9165,418625.0
2015-08-24 12:40:00,15.26,15.31,15.23,15.28,249472.0,14.9165,14.9654,14.8872,14.9361,249472.0
2015-08-24 12:45:00,15.29,15.32,15.1,15.12,638724.0,14.9459,14.9752,14.7601,14.7797,638724.0
2015-08-24 12:50:00,15.12,15.17,15.08,15.15,358786.0,14.7797,14.8286,14.7406,14.809,358786.0
2015-08-24 12:55:00,15.15,15.22,15.12,15.16,216911.0,14.809,14.8774,14.7797,14.8188,216911.0
2015-08-24 13:00:00,15.16,15.25,15.16,15.19,285668.0,14.8188,14.9068,14.8188,14.8481,285668.0
2015-08-24 13:05:00,15.18,15.26,15.17,15.23,196424.0,14.8383,14.9165,14.8286,14.8872,196424.0
2015-08-24 13:10:00,15.23,15.25,15.16,15.18,236678.0,14.8872,14.9068,14.8188,14.8383,236678.0
2015-08-24 13:15:00,15.18,15.19,15.1,15.17,283504.0,14.8383,14.8481,14.7601,14.8286,283504.0
2015-08-24 13:20:00,15.16,15.16,15.0,15.04,415016.0,14.8188,14.8188,14.6624,14.7015,415016.0
2015-08-24 13:25:00,15.03,15.05,14.95,14.99,599129.0,14.6917,14.7113,14.6135,14.6526,599129.0
2015-08-24 13:30:00,14.98,14.98,14.92,14.94,365577.0,14.6428,14.6428,14.5842,14.6037,365577.0
2015-08-24 13:35:00,14.94,14.96,14.87,14.91,352636.0,14.6037,14.6233,14.5353,14.5744,352636.0
2015-08-24 13:40:00,14.91,14.93,14.85,14.87,273379.0,14.5744,14.594,14.5158,14.5353,273379.0
2015-08-24 13:45:00,14.86,14.97,14.84,14.94,293471.0,14.5255,14.6331,14.506,14.6037,293471.0
2015-08-24 13:50:00,14.93,14.95,14.86,14.88,237119.0,14.594,14.6135,14.5255,14.5451,237119.0
2015-08-24 13:55:00,14.87,14.88,14.75,14.76,444533.0,14.5353,14.5451,14.418,14.4278,444533.0
2015-08-24 14:00:00,14.76,14.82,14.73,14.82,316669.0,14.4278,14.4864,14.3985,14.4864,316669.0
2015-08-24 14:05:00,14.82,14.82,14.74,14.75,388426.0,14.4864,14.4864,14.4082,14.418,388426.0
2015-08-24 14:10:00,14.75,14.77,14.7,14.7,497199.0,14.418,14.4376,14.3691,14.3691,497199.0
2015-08-24 14:15:00,14.7,14.8,14.66,14.79,483910.0,14.3691,14.4669,14.33,14.4571,483910.0
2015-08-24 14:20:00,14.79,14.86,14.74,14.74,258689.0,14.4571,14.5255,14.4082,14.4082,258689.0
2015-08-24 14:25:00,14.74,14.76,14.68,14.74,381355.0,14.4082,14.4278,14.3496,14.4082,381355.0
2015-08-24 14:30:00,14.74,14.79,14.7,14.76,200153.0,14.4082,14.4571,14.3691,14.4278,200153.0
2015-08-24 14:35:00,14.76,14.82,14.75,14.77,194468.0,14.4278,14.4864,14.418,14.4376,194468.0
2015-08-24 14:40:00,14.76,14.77,14.63,14.66,399416.0,14.4278,14.4376,14.3007,14.33,399416.0
2015-08-24 14:45:00,14.65,14.68,14.57,14.61,313745.0,14.3203,14.3496,14.2421,14.2812,313745.0
2015-08-24 14:50:00,14.62,14.65,14.5,14.5,586738.0,14.2909,14.3203,14.1736,14.1736,586738.0
2015-08-24 14:55:00,14.5,14.54,14.34,14.4,653096.0,14.1736,14.2127,14.0172,14.0759,653096.0
2015-08-24 15:00:00,14.4,14.43,14.27,14.41,492808.0,14.0759,14.1052,13.9488,14.0857,492808.0
2015-08-24 15:05:00,14.4,14.55,14.39,14.54,501174.0,14.0759,14.2225,14.0661,14.2127,501174.0
2015-08-24 15:10:00,14.54,14.55,14.38,14.41,729124.0,14.2127,14.2225,14.0563,14.0857,729124.0
2015-08-24 15:15:00,14.4,14.44,14.32,14.32,325735.0,14.0759,14.115,13.9977,13.9977,325735.0
2015-08-24 15:20:00,14.32,14.36,14.21,14.3,543474.0,13.9977,14.0368,13.8902,13.9781,543474.0
2015-08-24 15:25:00,14.3,14.35,14.23,14.26,603019.0,13.9781,14.027,13.9097,13.939,603019.0
2015-08-24 15:30:00,14.26,14.31,14.21,14.31,477602.0,13.939,13.9879,13.8902,13.9879,477602.0
2015-08-24 15:35:00,14.31,14.56,14.29,14.55,690865.0,13.9879,14.2323,13.9684,14.2225,690865.0
2015-08-24 15:40:00,14.54,14.72,14.43,14.71,863887.0,14.2127,14.3887,14.1052,14.3789,863887.0
2015-08-24 15:45:00,14.71,14.79,14.55,14.56,834382.0,14.3789,14.4571,14.2225,14.2323,834382.0
2015-08-24 15:50:00,14.55,14.67,14.52,14.63,753715.0,14.2225,14.3398,14.1932,14.3007,753715.0
2015-08-24 15:55:00,14.63,14.63,14.41,14.44,1477922.0,14.3007,14.3007,14.0857,14.115,1477922.0
2015-08-25 09:30:00,15.18,15.34,15.05,15.09,1315135.0,14.8383,14.9947,14.7113,14.7504,1315135.0
2015-08-25 09:35:00,15.08,15.11,14.81,15.01,955808.0,14.7406,14.7699,14.4767,14.6722,955808.0
2015-08-25 09:40:00,15.02,15.1,14.82,14.88,684957.0,14.6819,14.7601,14.4864,14.5451,684957.0
2015-08-25 09:45:00,14.89,14.98,14.83,14.83,400812.0,14.5549,14.6428,14.4962,14.4962,400812.0
2015-08-25 09:50:00,14.83,15.0,14.82,14.92,659584.0,14.4962,14.6624,14.4864,14.5842,659584.0
2015-08-25 09:55:00,14.91,14.93,14.8,14.89,387656.0,14.5744,14.594,14.4669,14.5549,387656.0
2015-08-25 10:00:00,14.9,14.98,14.85,14.94,788829.0,14.5646,14.6428,14.5158,14.6037,788829.0
2015-08-25 10:05:00,14.95,14.98,14.88,14.97,250178.0,14.6135,14.6428,14.5451,14.6331,250178.0
2015-08-25 10:10:00,14.96,15.0,14.92,14.99,504028.0,14.6233,14.6624,14.5842,14.6526,504028.0
2015-08-25 10:15:00,14.99,15.0,14.89,14.93,417666.0,14.6526,14.6624,14.5549,14.594,417666.0
2015-08-25 10:20:00,14.92,14.94,14.86,14.89,771628.0,14.5842,14.6037,14.5255,14.5549,771628.0
2015-08-25 10:25:00,14.88,14.9,14.85,14.89,406103.0,14.5451,14.5646,14.5158,14.5549,406103.0
2015-08-25 10:30:00,14.9,14.92,14.86,14.9,641322.0,14.5646,14.5842,14.5255,14.5646,641322.0
2015-08-25 10:35:00,14.89,14.9,14.83,14.84,445189.0,14.5549,14.5646,14.4962,14.506,445189.0
2015-08-25 10:40:00,14.84,14.87,14.8,14.86,514755.0,14.506,14.5353,14.4669,14.5255,514755.0
2015-08-25 10:45:00,14.85,14.9,14.84,14.89,365874.0,14.5158,14.5646,14.506,14.5549,365874.0
2015-08-25 10:50:00,14.89,14.91,14.86,14.86,532507.0,14.5549,14.5744,14.5255,14.5255,532507.0
2015-08-25 10:55:00,14.87,14.9,14.84,14.87,163437.0,14.5353,14.5646,14.506,14.5353,163437.0
2015-08-25 11:00:00,14.87,14.93,14.85,14.91,364807.0,14.5353,14.594,14.5158,14.5744,364807.0
2015-08-25 11:05:00,14.92,14.93,14.87,14.9,189866.0,14.5842,14.594,14.5353,14.5646,189866.0
2015-08-25 11:10:00,14.9,14.91,14.87,14.89,761074.0,14.5646,14.5744,14.5353,14.5549,761074.0
2015-08-25 11:15:00,14.9,14.9,14.87,14.88,189172.0,14.5646,14.5646,14.5353,14.5451,189172.0
2015-08-25 11:20:00,14.88,14.9,14.83,14.85,352798.0,14.5451,14.5646,14.4962,14.5158,352798.0
2015-08-25 11:25:00,14.85,14.85,14.8,14.8,283048.0,14.5158,14.5158,14.4669,14.4669,283048.0
2015-08-25 11:30:00,14.81,14.82,14.75,14.79,360621.0,14.4767,14.4864,14.418,14.4571,360621.0
2015-08-25 11:35:00,14.78,14.86,14.75,14.8,374869.0,14.4473,14.5255,14.418,14.4669,374869.0
2015-08-25 11:40:00,14.8,14.84,14.77,14.84,500891.0,14.4669,14.506,14.4376,14.506,500891.0
2015-08-25 11:45:00,14.83,14.86,14.77,14.84,436507.0,14.4962,14.5255,14.4376,14.506,436507.0
2015-08-25 11:50:00,14.83,14.86,14.73,14.76,752145.0,14.4962,14.5255,14.3985,14.4278,752145.0
2015-08-25 11:55:00,14.77,14.79,14.71,14.77,453201.0,14.4376,14.4571,14.3789,14.4376,453201.0
2015-08-25 12:00:00,14.77,14.78,14.69,14.74,624503.0,14.4376,14.4473,14.3594,14.4082,624503.0
2015-08-25 12:05:00,14.74,14.78,14.71,14.76,329209.0,14.4082,14.4473,14.3789,14.4278,329209.0
2015-08-25 12:10:00,14.76,14.77,14.7,14.73,387394.0,14.4278,14.4376,14.3691,14.3985,387394.0
2015-08-25 12:15:00,14.73,14.75,14.61,14.64,605564.0,14.3985,14.418,14.2812,14.3105,605564.0
2015-08-25 12:20:00,14.63,14.71,14.62,14.68,541381.0,14.3007,14.3789,14.2909,14.3496,541381.0
2015-08-25 12:25:00,14.68,14.7,14.67,14.67,184886.0,14.3496,14.3691,14.3398,14.3398,184886.0
2015-08-25 12:30:00,14.67,14.69,14.66,14.67,168034.0,14.3398,14.3594,14.33,14.3398,168034.0
2015-08-25 12:35:00,14.67,14.67,14.6,14.62,164890.0,14.3398,14.3398,14.2714,14.2909,164890.0
2015-08-25 12:40:00,14.61,14.64,14.6,14.62,188400.0,14.2812,14.3105,14.2714,14.2909,188400.0
2015-08-25 12:45:00,14.62,14.66,14.59,14.65,417209.0,14.2909,14.33,14.2616,14.3203,417209.0
2015-08-25 12:50:00,14.65,14.66,14.62,14.62,297994.0,14.3203,14.33,14.2909,14.2909,297994.0
2015-08-25 12:55:00,14.62,14.66,14.62,14.64,178376.0,14.2909,14.33,14.2909,14.3105,178376.0
2015-08-25 13:00:00,14.64,14.67,14.62,14.66,180225.0,14.3105,14.3398,14.2909,14.33,180225.0
2015-08-25 13:05:00,14.65,14.66,14.59,14.59,351598.0,14.3203,14.33,14.2616,14.2616,351598.0
2015-08-25 13:10:00,14.59,14.61,14.55,14.56,329420.0,14.2616,14.2812,14.2225,14.2323,329420.0
2015-08-25 13:15:00,14.56,14.59,14.45,14.49,487609.0,14.2323,14.2616,14.1248,14.1639,487609.0
2015-08-25 13:20:00,14.49,14.57,14.48,14.55,266844.0,14.1639,14.2421,14.1541,14.2225,266844.0
2015-08-25 13:25:00,14.54,14.57,14.45,14.46,388069.0,14.2127,14.2421,14.1248,14.1345,388069.0
2015-08-25 13:30:00,14.45,14.53,14.44,14.48,200774.0,14.1248,14.203,14.115,14.1541,200774.0
2015-08-25 13:35:00,14.48,14.52,14.46,14.48,307447.0,14.1541,14.1932,14.1345,14.1541,307447.0
2015-08-25 13:40:00,14.48,14.48,14.37,14.41,426784.0,14.1541,14.1541,14.0466,14.0857,426784.0
2015-08-25 13:45:00,14.42,14.52,14.39,14.49,382233.0,14.0954,14.1932,14.0661,14.1639,382233.0
2015-08-25 13:50:00,14.5,14.52,14.46,14.52,435697.0,14.1736,14.1932,14.1345,14.1932,435697.0
2015-08-25 13:55:00,14.52,14.63,14.52,14.56,430036.0,14.1932,14.3007,14.1932,14.2323,430036.0
2015-08-25 14:00:00,14.55,14.57,14.49,14.5,321595.0,14.2225,14.2421,14.1639,14.1736,321595.0
2015-08-25 14:05:00,14.5,14.54,14.47,14.48,198574.0,14.1736,14.2127,14.1443,14.1541,198574.0
2015-08-25 14:10:00,14.48,14.52,14.46,14.5,194270.0,14.1541,14.1932,14.1345,14.1736,194270.0
2015-08-25 14:15:00,14.5,14.53,14.45,14.51,267302.0,14.1736,14.203,14.1248,14.1834,267302.0
2015-08-25 14:20:00,14.51,14.6,14.48,14.51,592264.0,14.1834,14.2714,14.1541,14.1834,592264.0
2015-08-25 14:25:00,14.5,14.51,14.45,14.46,396715.0,14.1736,14.1834,14.1248,14.1345,396715.0
2015-08-25 14:30:00,14.46,14.49,14.43,14.46,450055.0,14.1345,14.1639,14.1052,14.1345,450055.0
2015-08-25 14:35:00,14.46,14.49,14.44,14.48,257312.0,14.1345,14.1639,14.115,14.1541,257312.0
2015-08-25 14:40:00,14.49,14.51,14.46,14.48,335601.0,14.1639,14.1834,14.1345,14.1541,335601.0
2015-08-25 14:45:00,14.47,14.51,14.46,14.5,274133.0,14.1443,14.1834,14.1345,14.1736,274133.0
2015-08-25 14:50:00,14.5,14.55,14.49,14.54,530511.0,14.1736,14.2225,14.1639,14.2127,530511.0
2015-08-25 14:55:00,14.55,14.55,14.51,14.53,220862.0,14.2225,14.2225,14.1834,14.203,220862.0
2015-08-25 15:00:00,14.53,14.55,14.49,14.5,231175.0,14.203,14.2225,14.1639,14.1736,231175.0
2015-08-25 15:05:00,14.5,14.53,14.46,14.5,446798.0,14.1736,14.203,14.1345,14.1736,446798.0
2015-08-25 15:10:00,14.5,14.51,14.48,14.5,345070.0,14.1736,14.1834,14.1541,14.1736,345070.0
2015-08-25 15:15:00,14.5,14.5,14.43,14.45,514294.0,14.1736,14.1736,14.1052,14.1248,514294.0
2015-08-25 15:20:00,14.44,14.5,14.43,14.44,530217.0,14.115,14.1736,14.1052,14.115,530217.0
2015-08-25 15:25:00,14.44,14.47,14.39,14.41,401758.0,14.115,14.1443,14.0661,14.0857,401758.0
2015-08-25 15:30:00,14.41,14.46,14.32,14.41,555512.0,14.0857,14.1345,13.9977,14.0857,555512.0
2015-08-25 15:35:00,14.41,14.44,14.31,14.33,523323.0,14.0857,14.115,13.9879,14.0075,523323.0
2015-08-25 15:40:00,14.33,14.41,14.3,14.36,799679.0,14.0075,14.0857,13.9781,14.0368,799679.0
2015-08-25 15:45:00,14.36,14.39,14.28,14.36,891830.0,14.0368,14.0661,13.9586,14.0368,891830.0
2015-08-25 15:50:00,14.34,14.38,14.27,14.35,1244625.0,14.0172,14.0563,13.9488,14.027,1244625.0
2015-08-25 15:55:00,14.35,14.36,14.26,14.27,1654003.0,14.027,14.0368,13.939,13.9488,1654003.0
2015-08-26 09:30:00,14.61,14.75,14.55,14.59,960661.0,14.2812,14.418,14.2225,14.2616,960661.0
2015-08-26 09:35:00,14.6,14.64,14.49,14.61,592805.0,14.2714,14.3105,14.1639,14.2812,592805.0
2015-08-26 09:40:00,14.6,14.62,14.56,14.59,447309.0,14.2714,14.2909,14.2323,14.2616,447309.0
2015-08-26 09:45:00,14.59,14.67,14.58,14.61,1036097.0,14.2616,14.3398,14.2518,14.2812,1036097.0
2015-08-26 09:50:00,14.61,14.61,14.45,14.5,500662.0,14.2812,14.2812,14.1248,14.1736,500662.0
2015-08-26 09:55:00,14.49,14.58,14.49,14.55,485587.0,14.1639,14.2518,14.1639,14.2225,485587.0
2015-08-26 10:00:00,14.54,14.6,14.51,14.56,336672.0,14.2127,14.2714,14.1834,14.2323,336672.0
2015-08-26 10:05:00,14.55,14.61,14.51,14.52,310764.0,14.2225,14.2812,14.1834,14.1932,310764.0
2015-08-26 10:10:00,14.53,14.56,14.49,14.55,236645.0,14.203,14.2323,14.1639,14.2225,236645.0
2015-08-26 10:15:00,14.55,14.55,14.36,14.37,534157.0,14.2225,14.2225,14.0368,14.0466,534157.0
2015-08-26 10:20:00,14.37,14.5,14.35,14.48,411667.0,14.0466,14.1736,14.027,14.1541,411667.0
2015-08-26 10:25:00,14.47,14.52,14.45,14.49,506466.0,14.1443,14.1932,14.1248,14.1639,506466.0
2015-08-26 10:30:00,14.49,14.51,14.41,14.45,816507.0,14.1639,14.1834,14.0857,14.1248,816507.0
2015-08-26 10:35:00,14.45,14.46,14.35,14.41,1107650.0,14.1248,14.1345,14.027,14.0857,1107650.0
2015-08-26 10:40:00,14.41,14.41,14.29,14.32,548586.0,14.0857,14.0857,13.9684,13.9977,548586.0
2015-08-26 10:45:00,14.33,14.36,14.27,14.31,214254.0,14.0075,14.0368,13.9488,13.9879,214254.0
2015-08-26 10:50:00,14.32,14.4,14.31,14.36,357554.0,13.9977,14.0759,13.9879,14.0368,357554.0
2015-08-26 10:55:00,14.37,14.37,14.26,14.34,382578.0,14.0466,14.0466,13.939,14.0172,382578.0
2015-08-26 11:00:00,14.34,14.35,14.22,14.34,527399.0,14.0172,14.027,13.8999,14.0172,527399.0
2015-08-26 11:05:00,14.34,14.4,14.32,14.33,257225.0,14.0172,14.0759,13.9977,14.0075,257225.0
2015-08-26 11:10:00,14.34,14.36,14.29,14.35,222320.0,14.0172,14.0368,13.9684,14.027,222320.0
2015-08-26 11:15:00,14.34,14.41,14.33,14.39,278440.0,14.0172,14.0857,14.0075,14.0661,278440.0
2015-08-26 11:20:00,14.38,14.41,14.37,14.37,247914.0,14.0563,14.0857,14.0466,14.0466,247914.0
2015-08-26 11:25:00,14.38,14.47,14.38,14.46,284455.0,14.0563,14.1443,14.0563,14.1345,284455.0
2015-08-26 11:30:00,14.46,14.51,14.35,14.38,344323.0,14.1345,14.1834,14.027,14.0563,344323.0
2015-08-26 11:35:00,14.38,14.39,14.31,14.33,263256.0,14.0563,14.0661,13.9879,14.0075,263256.0
2015-08-26 11:40:00,14.32,14.41,14.32,14.39,374901.0,13.9977,14.0857,13.9977,14.0661,374901.0
2015-08-26 11:45:00,14.38,14.39,14.3,14.37,258020.0,14.0563,14.0661,13.9781,14.0466,258020.0
2015-08-26 11:50:00,14.37,14.39,14.32,14.34,215882.0,14.0466,14.0661,13.9977,14.0172,215882.0
2015-08-26 11:55:00,14.34,14.36,14.3,14.33,261083.0,14.0172,14.0368,13.9781,14.0075,261083.0
2015-08-26 12:00:00,14.33,14.36,14.3,14.3,235400.0,14.0075,14.0368,13.9781,13.9781,235400.0
2015-08-26 12:05:00,14.31,14.36,14.29,14.31,305584.0,13.9879,14.0368,13.9684,13.9879,305584.0
2015-08-26 12:10:00,14.32,14.32,14.26,14.28,214457.0,13.9977,13.9977,13.939,13.9586,214457.0
2015-08-26 12:15:00,14.28,14.33,14.26,14.28,298267.0,13.9586,14.0075,13.939,13.9586,298267.0
2015-08-26 12:20:00,14.28,14.3,14.24,14.24,254680.0,13.9586,13.9781,13.9195,13.9195,254680.0
2015-08-26 12:25:00,14.24,14.26,14.22,14.24,268853.0,13.9195,13.939,13.8999,13.9195,268853.0
2015-08-26 12:30:00,14.23,14.25,14.15,14.16,301930.0,13.9097,13.9293,13.8315,13.8413,301930.0
2015-08-26 12:35:00,14.17,14.19,14.16,14.17,257319.0,13.8511,13.8706,13.8413,13.8511,257319.0
2015-08-26 12:40:00,14.17,14.18,14.11,14.15,325718.0,13.8511,13.8608,13.7924,13.8315,325718.0
2015-08-26 12:45:00,14.15,14.24,14.14,14.24,194269.0,13.8315,13.9195,13.8217,13.9195,194269.0
2015-08-26 12:50:00,14.24,14.27,14.17,14.23,259987.0,13.9195,13.9488,13.8511,13.9097,259987.0
2015-08-26 12:55:00,14.24,14.3,14.23,14.29,187853.0,13.9195,13.9781,13.9097,13.9684,187853.0
2015-08-26 13:00:00,14.29,14.36,14.25,14.27,310636.0,13.9684,14.0368,13.9293,13.9488,310636.0
2015-08-26 13:05:00,14.27,14.32,14.27,14.31,292580.0,13.9488,13.9977,13.9488,13.9879,292580.0
2015-08-26 13:10:00,14.31,14.34,14.3,14.32,274941.0,13.9879,14.0172,13.9781,13.9977,274941.0
2015-08-26 13:15:00,14.32,14.36,14.31,14.34,223031.0,13.9977,14.0368,13.9879,14.0172,223031.0
2015-08-26 13:20:00,14.33,14.47,14.32,14.43,424941.0,14.0075,14.1443,13.9977,14.1052,424941.0
2015-08-26 13:25:00,14.43,14.51,14.41,14.5,471805.0,14.1052,14.1834,14.0857,14.1736,471805.0
2015-08-26 13:30:00,14.5,14.5,14.42,14.45,342050.0,14.1736,14.1736,14.0954,14.1248,342050.0
2015-08-26 13:35:00,14.45,14.46,14.42,14.44,679578.0,14.1248,14.1345,14.0954,14.115,679578.0
2015-08-26 13:40:00,14.45,14.45,14.4,14.41,211699.0,14.1248,14.1248,14.0759,14.0857,211699.0
2015-08-26 13:45:00,14.4,14.41,14.34,14.35,318055.0,14.0759,14.0857,14.0172,14.027,318055.0
2015-08-26 13:50:00,14.36,14.42,14.35,14.4,402905.0,14.0368,14.0954,14.027,14.0759,402905.0
2015-08-26 13:55:00,14.41,14.41,14.35,14.38,301795.0,14.0857,14.0857,14.027,14.0563,301795.0
2015-08-26 14:00:00,14.38,14.41,14.34,14.38,187667.0,14.0563,14.0857,14.0172,14.0563,187667.0
2015-08-26 14:05:00,14.38,14.41,14.37,14.4,189268.0,14.0563,14.0857,14.0466,14.0759,189268.0
2015-08-26 14:10:00,14.4,14.41,14.34,14.37,408598.0,14.0759,14.0857,14.0172,14.0466,408598.0
2015-08-26 14:15:00,14.36,14.38,14.28,14.29,258264.0,14.0368,14.0563,13.9586,13.9684,258264.0
2015-08-26 14:20:00,14.3,14.31,14.26,14.3,478501.0,13.9781,13.9879,13.939,13.9781,478501.0
2015-08-26 14:25:00,14.29,14.33,14.29,14.29,519596.0,13.9684,14.0075,13.9684,13.9684,519596.0
2015-08-26 14:30:00,14.29,14.4,14.28,14.34,459006.0,13.9684,14.0759,13.9586,14.0172,459006.0
2015-08-26 14:35:00,14.34,14.44,14.33,14.43,317896.0,14.0172,14.115,14.0075,14.1052,317896.0
2015-08-26 14:40:00,14.43,14.46,14.39,14.41,666258.0,14.1052,14.1345,14.0661,14.0857,666258.0
2015-08-26 14:45:00,14.41,14.45,14.39,14.4,552264.0,14.0857,14.1248,14.0661,14.0759,552264.0
2015-08-26 14:50:00,14.39,14.4,14.33,14.34,558935.0,14.0661,14.0759,14.0075,14.0172,558935.0
2015-08-26 14:55:00,14.34,14.35,14.25,14.35,535019.0,14.0172,14.027,13.9293,14.027,535019.0
2015-08-26 15:00:00,14.35,14.36,14.31,14.32,425302.0,14.027,14.0368,13.9879,13.9977,425302.0
2015-08-26 15:05:00,14.31,14.39,14.28,14.35,954767.0,13.9879,14.0661,13.9586,14.027,954767.0
2015-08-26 15:10:00,14.35,14.4,14.34,14.37,763199.0,14.027,14.0759,14.0172,14.0466,763199.0
2015-08-26 15:15:00,14.36,14.39,14.35,14.36,881559.0,14.0368,14.0661,14.027,14.0368,881559.0
2015-08-26 15:20:00,14.36,14.43,14.32,14.36,1197120.0,14.0368,14.1052,13.9977,14.0368,1197120.0
2015-08-26 15:25:00,14.35,14.36,14.32,14.34,689388.0,14.027,14.0368,13.9977,14.0172,689388.0
2015-08-26 15:30:00,14.33,14.38,14.33,14.35,936840.0,14.0075,14.0563,14.0075,14.027,936840.0
2015-08-26 15:35:00,14.35,14.36,14.31,14.33,942824.0,14.027,14.0368,13.9879,14.0075,942824.0
2015-08-26 15:40:00,14.32,14.4,14.31,14.37,1432151.0,13.9977,14.0759,13.9879,14.0466,1432151.0
2015-08-26 15:45:00,14.37,14.38,14.27,14.35,1455883.0,14.0466,14.0563,13.9488,14.027,1455883.0
2015-08-26 15:50:00,14.34,14.38,14.34,14.37,1221129.0,14.0172,14.0563,14.0172,14.0466,1221129.0
2015-08-26 15:55:00,14.37,14.43,14.34,14.42,1554075.0,14.0466,14.1052,14.0172,14.0954,1554075.0
2015-08-27 09:30:00,14.63,14.94,14.63,14.79,1734108.0,14.3007,14.6037,14.3007,14.4571,1734108.0
2015-08-27 09:35:00,14.79,14.95,14.78,14.92,1132348.0,14.4571,14.6135,14.4473,14.5842,1132348.0
2015-08-27 09:40:00,14.92,15.01,14.89,14.99,1050273.0,14.5842,14.6722,14.5549,14.6526,1050273.0
2015-08-27 09:45:00,14.99,15.15,14.93,14.95,788751.0,14.6526,14.809,14.594,14.6135,788751.0
2015-08-27 09:50:00,14.94,15.03,14.93,15.02,707450.0,14.6037,14.6917,14.594,14.6819,707450.0
2015-08-27 09:55:00,15.01,15.06,15.0,15.02,519762.0,14.6722,14.721,14.6624,14.6819,519762.0
2015-08-27 10:00:00,15.02,15.05,14.94,14.94,676283.0,14.6819,14.7113,14.6037,14.6037,676283.0
2015-08-27 10:05:00,14.94,15.05,14.9,15.04,527952.0,14.6037,14.7113,14.5646,14.7015,527952.0
2015-08-27 10:10:00,15.04,15.19,15.01,15.16,1075618.0,14.7015,14.8481,14.6722,14.8188,1075618.0
2015-08-27 10:15:00,15.16,15.18,15.06,15.06,715192.0,14.8188,14.8383,14.721,14.721,715192.0
2015-08-27 10:20:00,15.07,15.15,15.04,15.15,470054.0,14.7308,14.809,14.7015,14.809,470054.0
2015-08-27 10:25:00,15.14,15.19,15.13,15.17,663855.0,14.7992,14.8481,14.7895,14.8286,663855.0
2015-08-27 10:30:00,15.17,15.18,15.11,15.13,515967.0,14.8286,14.8383,14.7699,14.7895,515967.0
2015-08-27 10:35:00,15.12,15.17,15.11,15.15,629743.0,14.7797,14.8286,14.7699,14.809,629743.0
2015-08-27 10:40:00,15.15,15.17,15.12,15.14,393774.0,14.809,14.8286,14.7797,14.7992,393774.0
2015-08-27 10:45:00,15.14,15.16,15.1,15.14,429863.0,14.7992,14.8188,14.7601,14.7992,429863.0
2015-08-27 10:50:00,15.13,15.17,15.11,15.16,892302.0,14.7895,14.8286,14.7699,14.8188,892302.0
2015-08-27 10:55:00,15.16,15.17,15.13,15.15,553723.0,14.8188,14.8286,14.7895,14.809,553723.0
2015-08-27 11:00:00,15.15,15.26,15.13,15.23,499854.0,14.809,14.9165,14.7895,14.8872,499854.0
2015-08-27 11:05:00,15.23,15.43,15.22,15.41,835027.0,14.8872,15.0827,14.8774,15.0632,835027.0
2015-08-27 11:10:00,15.4,15.51,15.4,15.43,699688.0,15.0534,15.1609,15.0534,15.0827,699688.0
2015-08-27 11:15:00,15.43,15.44,15.36,15.36,372497.0,15.0827,15.0925,15.0143,15.0143,372497.0
2015-08-27 11:20:00,15.36,15.37,15.29,15.31,385236.0,15.0143,15.0241,14.9459,14.9654,385236.0
2015-08-27 11:25:00,15.32,15.34,15.26,15.29,250655.0,14.9752,14.9947,14.9165,14.9459,250655.0
2015-08-27 11:30:00,15.3,15.3,15.21,15.22,323537.0,14.9556,14.9556,14.8677,14.8774,323537.0
2015-08-27 11:35:00,15.21,15.22,15.18,15.21,310696.0,14.8677,14.8774,14.8383,14.8677,310696.0
2015-08-27 11:40:00,15.21,15.21,15.13,15.19,323019.0,14.8677,14.8677,14.7895,14.8481,323019.0
2015-08-27 11:45:00,15.2,15.25,15.19,15.24,343225.0,14.8579,14.9068,14.8481,14.897,343225.0
2015-08-27 11:50:00,15.25,15.33,15.23,15.33,318240.0,14.9068,14.985,14.8872,14.985,318240.0
2015-08-27 11:55:00,15.32,15.34,15.3,15.32,284028.0,14.9752,14.9947,14.9556,14.9752,284028.0
2015-08-27 12:00:00,15.32,15.35,15.3,15.34,308493.0,14.9752,15.0045,14.9556,14.9947,308493.0
2015-08-27 12:05:00,15.34,15.41,15.34,15.37,380178.0,14.9947,15.0632,14.9947,15.0241,380178.0
2015-08-27 12:10:00,15.38,15.4,15.37,15.4,219186.0,15.0338,15.0534,15.0241,15.0534,219186.0
2015-08-27 12:15:00,15.4,15.41,15.37,15.41,283798.0,15.0534,15.0632,15.0241,15.0632,283798.0
2015-08-27 12:20:00,15.4,15.46,15.37,15.43,416972.0,15.0534,15.112,15.0241,15.0827,416972.0
2015-08-27 12:25:00,15.43,15.49,15.42,15.49,229627.0,15.0827,15.1414,15.0729,15.1414,229627.0
2015-08-27 12:30:00,15.49,15.49,15.45,15.48,264568.0,15.1414,15.1414,15.1023,15.1316,264568.0
2015-08-27 12:35:00,15.47,15.5,15.45,15.5,252105.0,15.1218,15.1511,15.1023,15.1511,252105.0
2015-08-27 12:40:00,15.5,15.5,15.44,15.46,229655.0,15.1511,15.1511,15.0925,15.112,229655.0
2015-08-27 12:45:00,15.45,15.56,15.44,15.54,635793.0,15.1023,15.2098,15.0925,15.1902,635793.0
2015-08-27 12:50:00,15.55,15.75,15.53,15.69,1141293.0,15.2,15.3955,15.1805,15.3369,1141293.0
2015-08-27 12:55:00,15.7,15.75,15.64,15.73,531129.0,15.3466,15.3955,15.288,15.376,531129.0
2015-08-27 13:00:00,15.73,15.75,15.71,15.73,312887.0,15.376,15.3955,15.3564,15.376,312887.0
2015-08-27 13:05:00,15.73,15.83,15.72,15.82,449366.0,15.376,15.4737,15.3662,15.4639,449366.0
2015-08-27 13:10:00,15.82,15.89,15.81,15.87,511804.0,15.4639,15.5324,15.4542,15.5128,511804.0
2015-08-27 13:15:00,15.88,15.93,15.87,15.9,792694.0,15.5226,15.5715,15.5128,15.5421,792694.0
2015-08-27 13:20:00,15.9,15.93,15.77,15.81,544789.0,15.5421,15.5715,15.4151,15.4542,544789.0
2015-08-27 13:25:00,15.82,15.83,15.75,15.82,386543.0,15.4639,15.4737,15.3955,15.4639,386543.0
2015-08-27 13:30:00,15.82,15.9,15.81,15.86,328161.0,15.4639,15.5421,15.4542,15.503,328161.0
2015-08-27 13:35:00,15.86,15.87,15.77,15.79,299110.0,15.503,15.5128,15.4151,15.4346,299110.0
2015-08-27 13:40:00,15.78,15.84,15.77,15.84,231188.0,15.4248,15.4835,15.4151,15.4835,231188.0
2015-08-27 13:45:00,15.84,15.87,15.7,15.77,428936.0,15.4835,15.5128,15.3466,15.4151,428936.0
2015-08-27 13:50:00,15.77,15.82,15.69,15.7,394569.0,15.4151,15.4639,15.3369,15.3466,394569.0
2015-08-27 13:55:00,15.7,15.75,15.69,15.73,273220.0,15.3466,15.3955,15.3369,15.376,273220.0
2015-08-27 14:00:00,15.74,15.75,15.63,15.7,472685.0,15.3857,15.3955,15.2782,15.3466,472685.0
2015-08-27 14:05:00,15.69,15.73,15.69,15.71,154624.0,15.3369,15.376,15.3369,15.3564,154624.0
2015-08-27 14:10:00,15.7,15.75,15.7,15.73,307610.0,15.3466,15.3955,15.3466,15.376,307610.0
2015-08-27 14:15:00,15.73,15.74,15.6,15.62,455244.0,15.376,15.3857,15.2489,15.2684,455244.0
2015-08-27 14:20:00,15.63,15.63,15.55,15.56,381390.0,15.2782,15.2782,15.2,15.2098,381390.0
2015-08-27 14:25:00,15.56,15.58,15.46,15.5,476850.0,15.2098,15.2293,15.112,15.1511,476850.0
2015-08-27 14:30:00,15.5,15.59,15.49,15.56,350999.0,15.1511,15.2391,15.1414,15.2098,350999.0
2015-08-27 14:35:00,15.55,15.66,15.55,15.65,312411.0,15.2,15.3075,15.2,15.2978,312411.0
2015-08-27 14:40:00,15.65,15.65,15.56,15.58,194100.0,15.2978,15.2978,15.2098,15.2293,194100.0
2015-08-27 14:45:00,15.58,15.6,15.47,15.48,390619.0,15.2293,15.2489,15.1218,15.1316,390619.0
2015-08-27 14:50:00,15.48,15.57,15.47,15.5,337236.0,15.1316,15.2196,15.1218,15.1511,337236.0
2015-08-27 14:55:00,15.49,15.53,15.39,15.41,405960.0,15.1414,15.1805,15.0436,15.0632,405960.0
2015-08-27 15:00:00,15.4,15.48,15.33,15.35,442107.0,15.0534,15.1316,14.985,15.0045,442107.0
2015-08-27 15:05:00,15.35,15.46,15.31,15.45,408887.0,15.0045,15.112,14.9654,15.1023,408887.0
2015-08-27 15:10:00,15.45,15.47,15.4,15.42,404007.0,15.1023,15.1218,15.0534,15.0729,404007.0
2015-08-27 15:15:00,15.42,15.44,15.35,15.4,311915.0,15.0729,15.0925,15.0045,15.0534,311915.0
2015-08-27 15:20:00,15.41,15.46,15.34,15.44,271429.0,15.0632,15.112,14.9947,15.0925,271429.0
2015-08-27 15:25:00,15.43,15.58,15.42,15.55,414181.0,15.0827,15.2293,15.0729,15.2,414181.0
2015-08-27 15:30:00,15.55,15.62,15.5,15.59,465423.0,15.2,15.2684,15.1511,15.2391,465423.0
2015-08-27 15:35:00,15.59,15.6,15.5,15.52,503067.0,15.2391,15.2489,15.1511,15.1707,503067.0
2015-08-27 15:40:00,15.52,15.64,15.5,15.64,527899.0,15.1707,15.288,15.1511,15.288,527899.0
2015-08-27 15:45:00,15.63,15.64,15.58,15.6,578129.0,15.2782,15.288,15.2293,15.2489,578129.0
2015-08-27 15:50:00,15.6,15.61,15.57,15.59,722406.0,15.2489,15.2587,15.2196,15.2391,722406.0
2015-08-27 15:55:00,15.59,15.7,15.58,15.68,1237141.0,15.2391,15.3466,15.2293,15.3271,1237141.0
2015-08-28 09:30:00,16.25,16.32,16.15,16.32,1066383.0,15.8843,15.9527,15.7865,15.9527,1066383.0
2015-08-28 09:35:00,16.31,16.54,16.28,16.5,1387057.0,15.9429,16.1677,15.9136,16.1286,1387057.0
2015-08-28 09:40:00,16.5,16.52,16.31,16.31,1139639.0,16.1286,16.1482,15.9429,15.9429,1139639.0
2015-08-28 09:45:00,16.31,16.32,15.95,16.0,940454.0,15.9429,15.9527,15.591,15.6399,940454.0
2015-08-28 09:50:00,16.0,16.11,15.91,16.0,866460.0,15.6399,15.7474,15.5519,15.6399,866460.0
2015-08-28 09:55:00,15.99,16.1,15.84,16.07,747383.0,15.6301,15.7376,15.4835,15.7083,747383.0
2015-08-28 10:00:00,16.07,16.08,15.96,16.01,600367.0,15.7083,15.7181,15.6008,15.6497,600367.0
2015-08-28 10:05:00,16.01,16.03,15.82,15.83,882498.0,15.6497,15.6692,15.4639,15.4737,882498.0
2015-08-28 10:10:00,15.84,15.95,15.83,15.89,420647.0,15.4835,15.591,15.4737,15.5324,420647.0
2015-08-28 10:15:00,15.89,16.03,15.88,15.96,447830.0,15.5324,15.6692,15.5226,15.6008,447830.0
2015-08-28 10:20:00,15.96,16.0,15.91,16.0,681023.0,15.6008,15.6399,15.5519,15.6399,681023.0
2015-08-28 10:25:00,16.0,16.06,15.91,16.05,525497.0,15.6399,15.6985,15.5519,15.6888,525497.0
2015-08-28 10:30:00,16.05,16.1,16.0,16.05,730664.0,15.6888,15.7376,15.6399,15.6888,730664.0
2015-08-28 10:35:00,16.05,16.07,16.0,16.01,574174.0,15.6888,15.7083,15.6399,15.6497,574174.0
2015-08-28 10:40:00,16.01,16.02,15.87,15.91,346149.0,15.6497,15.6594,15.5128,15.5519,346149.0
2015-08-28 10:45:00,15.92,15.94,15.9,15.92,262472.0,15.5617,15.5812,15.5421,15.5617,262472.0
2015-08-28 10:50:00,15.93,16.1,15.91,16.09,581962.0,15.5715,15.7376,15.5519,15.7279,581962.0
2015-08-28 10:55:00,16.09,16.1,15.99,16.0,462240.0,15.7279,15.7376,15.6301,15.6399,462240.0
2015-08-28 11:00:00,16.0,16.04,15.93,15.96,243078.0,15.6399,15.679,15.5715,15.6008,243078.0
2015-08-28 11:05:00,15.95,15.99,15.88,15.93,286968.0,15.591,15.6301,15.5226,15.5715,286968.0
2015-08-28 11:10:00,15.93,15.97,15.86,15.9,291487.0,15.5715,15.6106,15.503,15.5421,291487.0
2015-08-28 11:15:00,15.9,15.93,15.87,15.91,182927.0,15.5421,15.5715,15.5128,15.5519,182927.0
2015-08-28 11:20:00,15.91,15.93,15.85,15.87,236427.0,15.5519,15.5715,15.4933,15.5128,236427.0
2015-08-28 11:25:00,15.86,15.92,15.82,15.83,195407.0,15.503,15.5617,15.4639,15.4737,195407.0
2015-08-28 11:30:00,15.83,15.85,15.76,15.83,395172.0,15.4737,15.4933,15.4053,15.4737,395172.0
2015-08-28 11:35:00,15.83,15.85,15.77,15.78,387166.0,15.4737,15.4933,15.4151,15.4248,387166.0
2015-08-28 11:40:00,15.78,15.79,15.7,15.72,670081.0,15.4248,15.4346,15.3466,15.3662,670081.0
2015-08-28 11:45:00,15.72,15.76,15.69,15.74,978703.0,15.3662,15.4053,15.3369,15.3857,978703.0
2015-08-28 11:50:00,15.73,15.79,15.67,15.68,604878.0,15.376,15.4346,15.3173,15.3271,604878.0
2015-08-28 11:55:00,15.67,15.7,15.61,15.69,334551.0,15.3173,15.3466,15.2587,15.3369,334551.0
2015-08-28 12:00:00,15.69,15.72,15.68,15.69,155153.0,15.3369,15.3662,15.3271,15.3369,155153.0
2015-08-28 12:05:00,15.7,15.77,15.69,15.74,233643.0,15.3466,15.4151,15.3369,15.3857,233643.0
2015-08-28 12:10:00,15.73,15.76,15.67,15.75,170695.0,15.376,15.4053,15.3173,15.3955,170695.0
2015-08-28 12:15:00,15.75,15.8,15.73,15.79,174406.0,15.3955,15.4444,15.376,15.4346,174406.0
2015-08-28 12:20:00,15.79,15.84,15.78,15.8,327387.0,15.4346,15.4835,15.4248,15.4444,327387.0
2015-08-28 12:25:00,15.81,15.84,15.8,15.83,211832.0,15.4542,15.4835,15.4444,15.4737,211832.0
2015-08-28 12:30:00,15.83,15.91,15.83,15.87,275960.0,15.4737,15.5519,15.4737,15.5128,275960.0
2015-08-28 12:35:00,15.88,15.9,15.83,15.84,159531.0,15.5226,15.5421,15.4737,15.4835,159531.0
2015-08-28 12:40:00,15.84,15.9,15.83,15.85,211912.0,15.4835,15.5421,15.4737,15.4933,211912.0
2015-08-28 12:45:00,15.84,15.88,15.81,15.86,131560.0,15.4835,15.5226,15.4542,15.503,131560.0
2015-08-28 12:50:00,15.86,15.9,15.86,15.87,123083.0,15.503,15.5421,15.503,15.5128,123083.0
2015-08-28 12:55:00,15.87,15.92,15.86,15.89,170852.0,15.5128,15.5617,15.503,15.5324,170852.0
2015-08-28 13:00:00,15.89,15.91,15.86,15.89,103035.0,15.5324,15.5519,15.503,15.5324,103035.0
2015-08-28 13:05:00,15.89,15.93,15.88,15.89,137467.0,15.5324,15.5715,15.5226,15.5324,137467.0
2015-08-28 13:10:00,15.9,15.9,15.81,15.81,176505.0,15.5421,15.5421,15.4542,15.4542,176505.0
2015-08-28 13:15:00,15.81,15.86,15.81,15.86,76712.0,15.4542,15.503,15.4542,15.503,76712.0
2015-08-28 13:20:00,15.85,15.87,15.81,15.83,143505.0,15.4933,15.5128,15.4542,15.4737,143505.0
2015-08-28 13:25:00,15.83,15.83,15.7,15.71,180208.0,15.4737,15.4737,15.3466,15.3564,180208.0
2015-08-28 13:30:00,15.71,15.77,15.69,15.75,191044.0,15.3564,15.4151,15.3369,15.3955,191044.0
2015-08-28 13:35:00,15.75,15.75,15.65,15.66,262376.0,15.3955,15.3955,15.2978,15.3075,262376.0
2015-08-28 13:40:00,15.66,15.66,15.62,15.65,257906.0,15.3075,15.3075,15.2684,15.2978,257906.0
2015-08-28 13:45:00,15.64,15.69,15.63,15.68,193212.0,15.288,15.3369,15.2782,15.3271,193212.0
2015-08-28 13:50:00,15.68,15.78,15.68,15.74,285699.0,15.3271,15.4248,15.3271,15.3857,285699.0
2015-08-28 13:55:00,15.73,15.74,15.64,15.66,214627.0,15.376,15.3857,15.288,15.3075,214627.0
2015-08-28 14:00:00,15.66,15.75,15.66,15.69,172780.0,15.3075,15.3955,15.3075,15.3369,172780.0
2015-08-28 14:05:00,15.7,15.77,15.69,15.75,146035.0,15.3466,15.4151,15.3369,15.3955,146035.0
2015-08-28 14:10:00,15.75,15.75,15.67,15.68,133421.0,15.3955,15.3955,15.3173,15.3271,133421.0
2015-08-28 14:15:00,15.68,15.73,15.65,15.7,149680.0,15.3271,15.376,15.2978,15.3466,149680.0
2015-08-28 14:20:00,15.7,15.74,15.66,15.69,184743.0,15.3466,15.3857,15.3075,15.3369,184743.0
2015-08-28 14:25:00,15.7,15.76,15.66,15.73,239327.0,15.3466,15.4053,15.3075,15.376,239327.0
2015-08-28 14:30:00,15.72,15.73,15.65,15.65,144776.0,15.3662,15.376,15.2978,15.2978,144776.0
2015-08-28 14:35:00,15.65,15.72,15.62,15.72,146575.0,15.2978,15.3662,15.2684,15.3662,146575.0
2015-08-28 14:40:00,15.72,15.74,15.69,15.74,175829.0,15.3662,15.3857,15.3369,15.3857,175829.0
2015-08-28 14:45:00,15.73,15.81,15.73,15.73,322062.0,15.376,15.4542,15.376,15.376,322062.0
2015-08-28 14:50:00,15.73,15.81,15.72,15.81,405301.0,15.376,15.4542,15.3662,15.4542,405301.0
2015-08-28 14:55:00,15.81,15.86,15.79,15.86,258581.0,15.4542,15.503,15.4346,15.503,258581.0
2015-08-28 15:00:00,15.86,15.87,15.79,15.85,400876.0,15.503,15.5128,15.4346,15.4933,400876.0
2015-08-28 15:05:00,15.86,15.9,15.82,15.9,222771.0,15.503,15.5421,15.4639,15.5421,222771.0
2015-08-28 15:10:00,15.88,15.92,15.86,15.9,277452.0,15.5226,15.5617,15.503,15.5421,277452.0
2015-08-28 15:15:00,15.9,15.94,15.88,15.93,358216.0,15.5421,15.5812,15.5226,15.5715,358216.0
2015-08-28 15:20:00,15.93,15.97,15.92,15.96,348950.0,15.5715,15.6106,15.5617,15.6008,348950.0
2015-08-28 15:25:00,15.96,16.0,15.88,15.94,607298.0,15.6008,15.6399,15.5226,15.5812,607298.0
2015-08-28 15:30:00,15.94,15.95,15.89,15.89,315815.0,15.5812,15.591,15.5324,15.5324,315815.0
2015-08-28 15:35:00,15.89,15.9,15.82,15.85,533678.0,15.5324,15.5421,15.4639,15.4933,533678.0
2015-08-28 15:40:00,15.84,15.88,15.81,15.86,552635.0,15.4835,15.5226,15.4542,15.503,552635.0
2015-08-28 15:45:00,15.86,15.89,15.81,15.89,503026.0,15.503,15.5324,15.4542,15.5324,503026.0
2015-08-28 15:50:00,15.89,16.0,15.88,15.91,1002801.0,15.5324,15.6399,15.5226,15.5519,1002801.0
2015-08-28 15:55:00,15.92,15.97,15.91,15.96,1621437.0,15.5617,15.6106,15.5519,15.6008,1621437.0
2015-08-31 09:30:00,15.91,15.94,15.79,15.8,595891.0,15.5519,15.5812,15.4346,15.4444,595891.0
2015-08-31 09:35:00,15.8,15.83,15.65,15.69,469795.0,15.4444,15.4737,15.2978,15.3369,469795.0
2015-08-31 09:40:00,15.69,15.75,15.68,15.71,209377.0,15.3369,15.3955,15.3271,15.3564,209377.0
2015-08-31 09:45:00,15.72,15.76,15.63,15.65,370140.0,15.3662,15.4053,15.2782,15.2978,370140.0
2015-08-31 09:50:00,15.65,15.75,15.63,15.74,211009.0,15.2978,15.3955,15.2782,15.3857,211009.0
2015-08-31 09:55:00,15.73,15.73,15.59,15.59,258775.0,15.376,15.376,15.2391,15.2391,258775.0
2015-08-31 10:00:00,15.6,15.61,15.46,15.5,593897.0,15.2489,15.2587,15.112,15.1511,593897.0
2015-08-31 10:05:00,15.5,15.61,15.49,15.6,291500.0,15.1511,15.2587,15.1414,15.2489,291500.0
2015-08-31 10:10:00,15.6,15.61,15.55,15.56,206943.0,15.2489,15.2587,15.2,15.2098,206943.0
2015-08-31 10:15:00,15.56,15.62,15.53,15.58,233355.0,15.2098,15.2684,15.1805,15.2293,233355.0
2015-08-31 10:20:00,15.58,15.65,15.56,15.65,216913.0,15.2293,15.2978,15.2098,15.2978,216913.0
2015-08-31 10:25:00,15.65,15.7,15.65,15.67,238099.0,15.2978,15.3466,15.2978,15.3173,238099.0
2015-08-31 10:30:00,15.68,15.7,15.63,15.66,174878.0,15.3271,15.3466,15.2782,15.3075,174878.0
2015-08-31 10:35:00,15.66,15.76,15.64,15.75,341747.0,15.3075,15.4053,15.288,15.3955,341747.0
2015-08-31 10:40:00,15.75,15.79,15.68,15.7,349046.0,15.3955,15.4346,15.3271,15.3466,349046.0
2015-08-31 10:45:00,15.71,15.72,15.67,15.69,163096.0,15.3564,15.3662,15.3173,15.3369,163096.0
2015-08-31 10:50:00,15.69,15.69,15.65,15.69,235580.0,15.3369,15.3369,15.2978,15.3369,235580.0
2015-08-31 10:55:00,15.69,15.74,15.69,15.71,330222.0,15.3369,15.3857,15.3369,15.3564,330222.0
2015-08-31 11:00:00,15.71,15.72,15.6,15.63,261177.0,15.3564,15.3662,15.2489,15.2782,261177.0
2015-08-31 11:05:00,15.63,15.66,15.6,15.66,246127.0,15.2782,15.3075,15.2489,15.3075,246127.0
2015-08-31 11:10:00,15.65,15.72,15.64,15.72,214393.0,15.2978,15.3662,15.288,15.3662,214393.0
2015-08-31 11:15:00,15.72,15.88,15.71,15.87,878405.0,15.3662,15.5226,15.3564,15.5128,878405.0
2015-08-31 11:20:00,15.87,15.97,15.82,15.97,596792.0,15.5128,15.6106,15.4639,15.6106,596792.0
2015-08-31 11:25:00,15.97,16.14,15.96,16.04,750453.0,15.6106,15.7767,15.6008,15.679,750453.0
2015-08-31 11:30:00,16.03,16.04,15.92,16.0,470373.0,15.6692,15.679,15.5617,15.6399,470373.0
2015-08-31 11:35:00,15.99,16.1,15.97,16.1,409519.0,15.6301,15.7376,15.6106,15.7376,409519.0
2015-08-31 11:40:00,16.1,16.2,16.09,16.13,525108.0,15.7376,15.8354,15.7279,15.767,525108.0
2015-08-31 11:45:00,16.14,16.19,16.12,16.15,324812.0,15.7767,15.8256,15.7572,15.7865,324812.0
2015-08-31 11:50:00,16.14,16.16,16.08,16.11,360828.0,15.7767,15.7963,15.7181,15.7474,360828.0
2015-08-31 11:55:00,16.11,16.19,16.1,16.17,382303.0,15.7474,15.8256,15.7376,15.8061,382303.0
2015-08-31 12:00:00,16.17,16.36,16.15,16.31,555119.0,15.8061,15.9918,15.7865,15.9429,555119.0
2015-08-31 12:05:00,16.3,16.36,16.26,16.31,492867.0,15.9331,15.9918,15.894,15.9429,492867.0
2015-08-31 12:10:00,16.31,16.39,16.31,16.35,633279.0,15.9429,16.0211,15.9429,15.982,633279.0
2015-08-31 12:15:00,16.35,16.41,16.3,16.37,781173.0,15.982,16.0407,15.9331,16.0016,781173.0
2015-08-31 12:20:00,16.38,16.41,16.31,16.34,273798.0,16.0113,16.0407,15.9429,15.9722,273798.0
2015-08-31 12:25:00,16.34,16.4,16.33,16.36,216889.0,15.9722,16.0309,15.9625,15.9918,216889.0
2015-08-31 12:30:00,16.36,16.36,16.31,16.33,124524.0,15.9918,15.9918,15.9429,15.9625,124524.0
2015-08-31 12:35:00,16.33,16.44,16.32,16.42,687186.0,15.9625,16.07,15.9527,16.0504,687186.0
2015-08-31 12:40:00,16.43,16.5,16.41,16.46,788582.0,16.0602,16.1286,16.0407,16.0895,788582.0
2015-08-31 12:45:00,16.46,16.53,16.44,16.52,547746.0,16.0895,16.158,16.07,16.1482,547746.0
2015-08-31 12:50:00,16.52,16.61,16.52,16.6,595684.0,16.1482,16.2362,16.1482,16.2264,595684.0
2015-08-31 12:55:00,16.61,16.66,16.55,16.61,523418.0,16.2362,16.285,16.1775,16.2362,523418.0
2015-08-31 13:00:00,16.61,16.66,16.53,16.57,444692.0,16.2362,16.285,16.158,16.1971,444692.0
2015-08-31 13:05:00,16.57,16.62,16.56,16.6,316851.0,16.1971,16.2459,16.1873,16.2264,316851.0
2015-08-31 13:10:00,16.61,16.66,16.55,16.65,476038.0,16.2362,16.285,16.1775,16.2753,476038.0
2015-08-31 13:15:00,16.65,16.69,16.65,16.66,333779.0,16.2753,16.3144,16.2753,16.285,333779.0
2015-08-31 13:20:00,16.66,16.68,16.55,16.55,693695.0,16.285,16.3046,16.1775,16.1775,693695.0
2015-08-31 13:25:00,16.55,16.6,16.55,16.59,413139.0,16.1775,16.2264,16.1775,16.2166,413139.0
2015-08-31 13:30:00,16.6,16.6,16.41,16.41,599896.0,16.2264,16.2264,16.0407,16.0407,599896.0
2015-08-31 13:35:00,16.4,16.45,16.36,16.45,278802.0,16.0309,16.0798,15.9918,16.0798,278802.0
2015-08-31 13:40:00,16.45,16.52,16.44,16.51,278287.0,16.0798,16.1482,16.07,16.1384,278287.0
2015-08-31 13:45:00,16.51,16.52,16.42,16.43,246945.0,16.1384,16.1482,16.0504,16.0602,246945.0
2015-08-31 13:50:00,16.44,16.49,16.42,16.46,304848.0,16.07,16.1189,16.0504,16.0895,304848.0
2015-08-31 13:55:00,16.46,16.52,16.44,16.51,185144.0,16.0895,16.1482,16.07,16.1384,185144.0
2015-08-31 14:00:00,16.5,16.53,16.46,16.47,274908.0,16.1286,16.158,16.0895,16.0993,274908.0
2015-08-31 14:05:00,16.46,16.47,16.42,16.43,160778.0,16.0895,16.0993,16.0504,16.0602,160778.0
2015-08-31 14:10:00,16.43,16.44,16.28,16.3,280637.0,16.0602,16.07,15.9136,15.9331,280637.0
2015-08-31 14:15:00,16.29,16.33,16.26,16.32,252359.0,15.9234,15.9625,15.894,15.9527,252359.0
2015-08-31 14:20:00,16.32,16.4,16.32,16.38,225352.0,15.9527,16.0309,15.9527,16.0113,225352.0
2015-08-31 14:25:00,16.38,16.45,16.34,16.42,303247.0,16.0113,16.0798,15.9722,16.0504,303247.0
2015-08-31 14:30:00,16.42,16.49,16.39,16.45,296152.0,16.0504,16.1189,16.0211,16.0798,296152.0
2015-08-31 14:35:00,16.45,16.47,16.38,16.39,274612.0,16.0798,16.0993,16.0113,16.0211,274612.0
2015-08-31 14:40:00,16.4,16.44,16.38,16.42,135349.0,16.0309,16.07,16.0113,16.0504,135349.0
2015-08-31 14:45:00,16.41,16.42,16.36,16.38,251144.0,16.0407,16.0504,15.9918,16.0113,251144.0
2015-08-31 14:50:00,16.37,16.38,16.28,16.32,257676.0,16.0016,16.0113,15.9136,15.9527,257676.0
2015-08-31 14:55:00,16.32,16.37,16.31,16.36,167978.0,15.9527,16.0016,15.9429,15.9918,167978.0
2015-08-31 15:00:00,16.37,16.43,16.35,16.41,330495.0,16.0016,16.0602,15.982,16.0407,330495.0
2015-08-31 15:05:00,16.41,16.52,16.39,16.52,401702.0,16.0407,16.1482,16.0211,16.1482,401702.0
2015-08-31 15:10:00,16.52,16.53,16.48,16.53,234022.0,16.1482,16.158,16.1091,16.158,234022.0
2015-08-31 15:15:00,16.53,16.53,16.43,16.47,398177.0,16.158,16.158,16.0602,16.0993,398177.0
2015-08-31 15:20:00,16.46,16.51,16.42,16.5,261553.0,16.0895,16.1384,16.0504,16.1286,261553.0
2015-08-31 15:25:00,16.5,16.5,16.42,16.47,200545.0,16.1286,16.1286,16.0504,16.0993,200545.0
2015-08-31 15:30:00,16.46,16.53,16.45,16.48,338041.0,16.0895,16.158,16.0798,16.1091,338041.0
2015-08-31 15:35:00,16.48,16.49,16.4,16.42,309836.0,16.1091,16.1189,16.0309,16.0504,309836.0
2015-08-31 15:40:00,16.41,16.49,16.4,16.46,439670.0,16.0407,16.1189,16.0309,16.0895,439670.0
2015-08-31 15:45:00,16.47,16.5,16.43,16.44,356049.0,16.0993,16.1286,16.0602,16.07,356049.0
2015-08-31 15:50:00,16.44,16.48,16.4,16.45,579916.0,16.07,16.1091,16.0309,16.0798,579916.0
2015-08-31 15:55:00,16.45,16.47,16.38,16.41,910993.0,16.0798,16.0993,16.0113,16.0407,910993.0
2015-09-01 09:30:00,15.78,15.94,15.7,15.87,784376.0,15.4248,15.5812,15.3466,15.5128,784376.0
2015-09-01 09:35:00,15.86,16.05,15.86,16.04,585413.0,15.503,15.6888,15.503,15.679,585413.0
2015-09-01 09:40:00,16.04,16.05,15.9,15.97,491491.0,15.679,15.6888,15.5421,15.6106,491491.0
2015-09-01 09:45:00,15.98,16.05,15.93,15.95,474570.0,15.6203,15.6888,15.5715,15.591,474570.0
2015-09-01 09:50:00,15.95,16.05,15.93,15.98,353887.0,15.591,15.6888,15.5715,15.6203,353887.0
2015-09-01 09:55:00,15.98,15.98,15.91,15.93,206400.0,15.6203,15.6203,15.5519,15.5715,206400.0
2015-09-01 10:00:00,15.93,15.94,15.81,15.81,449504.0,15.5715,15.5812,15.4542,15.4542,449504.0
2015-09-01 10:05:00,15.81,15.83,15.76,15.78,362140.0,15.4542,15.4737,15.4053,15.4248,362140.0
2015-09-01 10:10:00,15.78,15.86,15.76,15.85,451638.0,15.4248,15.503,15.4053,15.4933,451638.0
2015-09-01 10:15:00,15.84,15.93,15.81,15.81,255352.0,15.4835,15.5715,15.4542,15.4542,255352.0
2015-09-01 10:20:00,15.82,15.88,15.81,15.86,269131.0,15.4639,15.5226,15.4542,15.503,269131.0
2015-09-01 10:25:00,15.87,15.95,15.86,15.95,338219.0,15.5128,15.591,15.503,15.591,338219.0
2015-09-01 10:30:00,15.94,15.95,15.85,15.91,216561.0,15.5812,15.591,15.4933,15.5519,216561.0
2015-09-01 10:35:00,15.91,16.09,15.9,16.04,1253117.0,15.5519,15.7279,15.5421,15.679,1253117.0
2015-09-01 10:40:00,16.05,16.05,15.93,15.94,586092.0,15.6888,15.6888,15.5715,15.5812,586092.0
2015-09-01 10:45:00,15.94,16.04,15.93,15.99,449502.0,15.5812,15.679,15.5715,15.6301,449502.0
2015-09-01 10:50:00,16.0,16.0,15.93,15.99,500465.0,15.6399,15.6399,15.5715,15.6301,500465.0
2015-09-01 10:55:00,15.99,16.01,15.89,15.97,219994.0,15.6301,15.6497,15.5324,15.6106,219994.0
2015-09-01 11:00:00,15.97,16.01,15.94,16.0,343375.0,15.6106,15.6497,15.5812,15.6399,343375.0
2015-09-01 11:05:00,16.0,16.08,15.99,16.06,285296.0,15.6399,15.7181,15.6301,15.6985,285296.0
2015-09-01 11:10:00,16.05,16.09,16.03,16.08,195388.0,15.6888,15.7279,15.6692,15.7181,195388.0
2015-09-01 11:15:00,16.08,16.16,16.06,16.16,924941.0,15.7181,15.7963,15.6985,15.7963,924941.0
2015-09-01 11:20:00,16.16,16.21,16.13,16.16,319529.0,15.7963,15.8452,15.767,15.7963,319529.0
2015-09-01 11:25:00,16.15,16.19,16.14,16.17,414823.0,15.7865,15.8256,15.7767,15.8061,414823.0
2015-09-01 11:30:00,16.17,16.21,16.15,16.18,677155.0,15.8061,15.8452,15.7865,15.8158,677155.0
2015-09-01 11:35:00,16.18,16.19,16.13,16.17,254695.0,15.8158,15.8256,15.767,15.8061,254695.0
2015-09-01 11:40:00,16.18,16.21,16.16,16.19,396472.0,15.8158,15.8452,15.7963,15.8256,396472.0
2015-09-01 11:45:00,16.19,16.21,16.16,16.19,178606.0,15.8256,15.8452,15.7963,15.8256,178606.0
2015-09-01 11:50:00,16.19,16.2,16.1,16.14,257148.0,15.8256,15.8354,15.7376,15.7767,257148.0
2015-09-01 11:55:00,16.14,16.17,16.12,16.13,164448.0,15.7767,15.8061,15.7572,15.767,164448.0
2015-09-01 12:00:00,16.13,16.14,16.05,16.06,149708.0,15.767,15.7767,15.6888,15.6985,149708.0
2015-09-01 12:05:00,16.05,16.07,16.02,16.06,170046.0,15.6888,15.7083,15.6594,15.6985,170046.0
2015-09-01 12:10:00,16.05,16.08,16.04,16.06,119674.0,15.6888,15.7181,15.679,15.6985,119674.0
2015-09-01 12:15:00,16.05,16.13,16.05,16.12,138582.0,15.6888,15.767,15.6888,15.7572,138582.0
2015-09-01 12:20:00,16.13,16.16,16.11,16.16,84213.0,15.767,15.7963,15.7474,15.7963,84213.0
2015-09-01 12:25:00,16.16,16.16,16.06,16.08,109548.0,15.7963,15.7963,15.6985,15.7181,109548.0
2015-09-01 12:30:00,16.08,16.08,16.0,16.04,181181.0,15.7181,15.7181,15.6399,15.679,181181.0
2015-09-01 12:35:00,16.04,16.04,15.99,16.0,244852.0,15.679,15.679,15.6301,15.6399,244852.0
2015-09-01 12:40:00,16.0,16.0,15.92,15.96,293432.0,15.6399,15.6399,15.5617,15.6008,293432.0
2015-09-01 12:45:00,15.96,15.96,15.89,15.89,279321.0,15.6008,15.6008,15.5324,15.5324,279321.0
2015-09-01 12:50:00,15.9,15.91,15.82,15.83,227470.0,15.5421,15.5519,15.4639,15.4737,227470.0
2015-09-01 12:55:00,15.83,15.83,15.76,15.78,329778.0,15.4737,15.4737,15.4053,15.4248,329778.0
2015-09-01 13:00:00,15.78,15.86,15.77,15.84,379025.0,15.4248,15.503,15.4151,15.4835,379025.0
2015-09-01 13:05:00,15.84,15.85,15.72,15.73,326332.0,15.4835,15.4933,15.3662,15.376,326332.0
2015-09-01 13:10:00,15.72,15.75,15.68,15.69,239516.0,15.3662,15.3955,15.3271,15.3369,239516.0
2015-09-01 13:15:00,15.69,15.75,15.68,15.71,273815.0,15.3369,15.3955,15.3271,15.3564,273815.0
2015-09-01 13:20:00,15.71,15.77,15.7,15.77,138311.0,15.3564,15.4151,15.3466,15.4151,138311.0
2015-09-01 13:25:00,15.76,15.91,15.75,15.87,344411.0,15.4053,15.5519,15.3955,15.5128,344411.0
2015-09-01 13:30:00,15.87,15.95,15.84,15.87,290419.0,15.5128,15.591,15.4835,15.5128,290419.0
2015-09-01 13:35:00,15.87,15.89,15.83,15.87,137237.0,15.5128,15.5324,15.4737,15.5128,137237.0
2015-09-01 13:40:00,15.87,15.91,15.85,15.91,123643.0,15.5128,15.5519,15.4933,15.5519,123643.0
2015-09-01 13:45:00,15.91,15.94,15.88,15.9,150785.0,15.5519,15.5812,15.5226,15.5421,150785.0
2015-09-01 13:50:00,15.91,15.93,15.89,15.92,138792.0,15.5519,15.5715,15.5324,15.5617,138792.0
2015-09-01 13:55:00,15.93,15.93,15.89,15.91,125281.0,15.5715,15.5715,15.5324,15.5519,125281.0
2015-09-01 14:00:00,15.91,15.91,15.82,15.85,277750.0,15.5519,15.5519,15.4639,15.4933,277750.0
2015-09-01 14:05:00,15.85,15.87,15.82,15.83,130690.0,15.4933,15.5128,15.4639,15.4737,130690.0
2015-09-01 14:10:00,15.82,15.86,15.79,15.85,227960.0,15.4639,15.503,15.4346,15.4933,227960.0
2015-09-01 14:15:00,15.85,15.85,15.77,15.78,251759.0,15.4933,15.4933,15.4151,15.4248,251759.0
2015-09-01 14:20:00,15.78,15.88,15.76,15.86,259288.0,15.4248,15.5226,15.4053,15.503,259288.0
2015-09-01 14:25:00,15.87,15.89,15.85,15.86,256682.0,15.5128,15.5324,15.4933,15.503,256682.0
2015-09-01 14:30:00,15.84,15.89,15.8,15.87,321121.0,15.4835,15.5324,15.4444,15.5128,321121.0
2015-09-01 14:35:00,15.86,15.94,15.84,15.94,272660.0,15.503,15.5812,15.4835,15.5812,272660.0
2015-09-01 14:40:00,15.94,15.98,15.88,15.88,366492.0,15.5812,15.6203,15.5226,15.5226,366492.0
2015-09-01 14:45:00,15.89,15.94,15.88,15.92,192056.0,15.5324,15.5812,15.5226,15.5617,192056.0
2015-09-01 14:50:00,15.93,16.03,15.91,15.94,333329.0,15.5715,15.6692,15.5519,15.5812,333329.0
2015-09-01 14:55:00,15.94,16.0,15.94,15.98,231170.0,15.5812,15.6399,15.5812,15.6203,231170.0
2015-09-01 15:00:00,15.98,16.0,15.9,15.91,297322.0,15.6203,15.6399,15.5421,15.5519,297322.0
2015-09-01 15:05:00,15.92,15.94,15.86,15.93,211947.0,15.5617,15.5812,15.503,15.5715,211947.0
2015-09-01 15:10:00,15.93,15.95,15.9,15.94,194286.0,15.5715,15.591,15.5421,15.5812,194286.0
2015-09-01 15:15:00,15.95,15.95,15.9,15.91,280765.0,15.591,15.591,15.5421,15.5519,280765.0
2015-09-01 15:20:00,15.91,15.98,15.9,15.93,288356.0,15.5519,15.6203,15.5421,15.5715,288356.0
2015-09-01 15:25:00,15.93,15.95,15.84,15.88,338256.0,15.5715,15.591,15.4835,15.5226,338256.0
2015-09-01 15:30:00,15.88,15.93,15.86,15.91,329590.0,15.5226,15.5715,15.503,15.5519,329590.0
2015-09-01 15:35:00,15.91,15.91,15.83,15.86,309637.0,15.5519,15.5519,15.4737,15.503,309637.0
2015-09-01 15:40:00,15.86,15.86,15.75,15.83,498346.0,15.503,15.503,15.3955,15.4737,498346.0
2015-09-01 15:45:00,15.83,15.9,15.8,15.84,661479.0,15.4737,15.5421,15.4444,15.4835,661479.0
2015-09-01 15:50:00,15.84,15.86,15.8,15.83,571191.0,15.4835,15.503,15.4444,15.4737,571191.0
2015-09-01 15:55:00,15.82,15.91,15.8,15.82,876056.0,15.4639,15.5519,15.4444,15.4639,876056.0
2015-09-02 09:30:00,16.09,16.2,16.01,16.12,1120008.0,15.7279,15.8354,15.6497,15.7572,1120008.0
2015-09-02 09:35:00,16.12,16.13,15.98,16.05,596268.0,15.7572,15.767,15.6203,15.6888,596268.0
2015-09-02 09:40:00,16.05,16.07,15.87,15.87,546408.0,15.6888,15.7083,15.5128,15.5128,546408.0
2015-09-02 09:45:00,15.87,15.91,15.82,15.91,536607.0,15.5128,15.5519,15.4639,15.5519,536607.0
2015-09-02 09:50:00,15.91,16.11,15.9,16.1,685753.0,15.5519,15.7474,15.5421,15.7376,685753.0
2015-09-02 09:55:00,16.1,16.18,16.03,16.13,727340.0,15.7376,15.8158,15.6692,15.767,727340.0
2015-09-02 10:00:00,16.13,16.16,16.09,16.1,307600.0,15.767,15.7963,15.7279,15.7376,307600.0
2015-09-02 10:05:00,16.09,16.14,16.06,16.06,276425.0,15.7279,15.7767,15.6985,15.6985,276425.0
2015-09-02 10:10:00,16.07,16.2,16.06,16.17,274741.0,15.7083,15.8354,15.6985,15.8061,274741.0
2015-09-02 10:15:00,16.18,16.18,15.99,16.0,287642.0,15.8158,15.8158,15.6301,15.6399,287642.0
2015-09-02 10:20:00,16.0,16.09,16.0,16.04,212902.0,15.6399,15.7279,15.6399,15.679,212902.0
2015-09-02 10:25:00,16.05,16.07,16.0,16.0,294046.0,15.6888,15.7083,15.6399,15.6399,294046.0
2015-09-02 10:30:00,16.0,16.05,15.95,15.99,498597.0,15.6399,15.6888,15.591,15.6301,498597.0
2015-09-02 10:35:00,15.98,16.0,15.91,15.93,143378.0,15.6203,15.6399,15.5519,15.5715,143378.0
2015-09-02 10:40:00,15.93,15.98,15.92,15.97,186874.0,15.5715,15.6203,15.5617,15.6106,186874.0
2015-09-02 10:45:00,15.96,15.97,15.86,15.87,299192.0,15.6008,15.6106,15.503,15.5128,299192.0
2015-09-02 10:50:00,15.88,15.95,15.87,15.89,242865.0,15.5226,15.591,15.5128,15.5324,242865.0
2015-09-02 10:55:00,15.9,15.95,15.88,15.92,249888.0,15.5421,15.591,15.5226,15.5617,249888.0
2015-09-02 11:00:00,15.93,16.0,15.91,15.96,246996.0,15.5715,15.6399,15.5519,15.6008,246996.0
2015-09-02 11:05:00,15.97,16.02,15.94,15.99,152684.0,15.6106,15.6594,15.5812,15.6301,152684.0
2015-09-02 11:10:00,15.99,15.99,15.94,15.95,101697.0,15.6301,15.6301,15.5812,15.591,101697.0
2015-09-02 11:15:00,15.95,16.01,15.91,16.01,207160.0,15.591,15.6497,15.5519,15.6497,207160.0
2015-09-02 11:20:00,16.01,16.06,15.99,16.05,322825.0,15.6497,15.6985,15.6301,15.6888,322825.0
2015-09-02 11:25:00,16.05,16.1,16.01,16.04,246241.0,15.6888,15.7376,15.6497,15.679,246241.0
2015-09-02 11:30:00,16.05,16.06,15.96,15.97,166519.0,15.6888,15.6985,15.6008,15.6106,166519.0
2015-09-02 11:35:00,15.98,15.98,15.93,15.95,192970.0,15.6203,15.6203,15.5715,15.591,192970.0
2015-09-02 11:40:00,15.96,15.99,15.93,15.99,237227.0,15.6008,15.6301,15.5715,15.6301,237227.0
2015-09-02 11:45:00,15.98,16.06,15.97,15.99,201761.0,15.6203,15.6985,15.6106,15.6301,201761.0
2015-09-02 11:50:00,15.98,15.99,15.93,15.96,218680.0,15.6203,15.6301,15.5715,15.6008,218680.0
2015-09-02 11:55:00,15.95,15.98,15.92,15.94,111468.0,15.591,15.6203,15.5617,15.5812,111468.0
2015-09-02 12:00:00,15.94,15.94,15.84,15.85,336844.0,15.5812,15.5812,15.4835,15.4933,336844.0
2015-09-02 12:05:00,15.86,15.87,15.84,15.86,125355.0,15.503,15.5128,15.4835,15.503,125355.0
2015-09-02 12:10:00,15.86,15.86,15.79,15.83,180395.0,15.503,15.503,15.4346,15.4737,180395.0
2015-09-02 12:15:00,15.83,15.85,15.76,15.78,207172.0,15.4737,15.4933,15.4053,15.4248,207172.0
2015-09-02 12:20:00,15.78,15.81,15.74,15.81,214945.0,15.4248,15.4542,15.3857,15.4542,214945.0
2015-09-02 12:25:00,15.81,15.82,15.76,15.77,111887.0,15.4542,15.4639,15.4053,15.4151,111887.0
2015-09-02 12:30:00,15.76,15.81,15.75,15.78,107091.0,15.4053,15.4542,15.3955,15.4248,107091.0
2015-09-02 12:35:00,15.79,15.86,15.78,15.86,101282.0,15.4346,15.503,15.4248,15.503,101282.0
2015-09-02 12:40:00,15.85,15.92,15.82,15.91,168389.0,15.4933,15.5617,15.4639,15.5519,168389.0
2015-09-02 12:45:00,15.9,15.93,15.86,15.92,196589.0,15.5421,15.5715,15.503,15.5617,196589.0
2015-09-02 12:50:00,15.92,15.92,15.87,15.89,173165.0,15.5617,15.5617,15.5128,15.5324,173165.0
2015-09-02 12:55:00,15.9,16.01,15.9,16.0,175891.0,15.5421,15.6497,15.5421,15.6399,175891.0
2015-09-02 13:00:00,15.99,16.04,15.98,16.04,240829.0,15.6301,15.679,15.6203,15.679,240829.0
2015-09-02 13:05:00,16.04,16.09,16.03,16.05,267716.0,15.679,15.7279,15.6692,15.6888,267716.0
2015-09-02 13:10:00,16.06,16.09,16.05,16.06,194118.0,15.6985,15.7279,15.6888,15.6985,194118.0
2015-09-02 13:15:00,16.06,16.07,16.04,16.05,162155.0,15.6985,15.7083,15.679,15.6888,162155.0
2015-09-02 13:20:00,16.05,16.09,16.05,16.08,186359.0,15.6888,15.7279,15.6888,15.7181,186359.0
2015-09-02 13:25:00,16.07,16.1,16.05,16.1,222040.0,15.7083,15.7376,15.6888,15.7376,222040.0
2015-09-02 13:30:00,16.1,16.1,16.08,16.09,150840.0,15.7376,15.7376,15.7181,15.7279,150840.0
2015-09-02 13:35:00,16.1,16.15,16.1,16.11,248835.0,15.7376,15.7865,15.7376,15.7474,248835.0
2015-09-02 13:40:00,16.11,16.15,16.11,16.13,110462.0,15.7474,15.7865,15.7474,15.767,110462.0
2015-09-02 13:45:00,16.14,16.16,16.14,16.14,324503.0,15.7767,15.7963,15.7767,15.7767,324503.0
2015-09-02 13:50:00,16.14,16.15,16.13,16.14,290549.0,15.7767,15.7865,15.767,15.7767,290549.0
2015-09-02 13:55:00,16.15,16.17,16.14,16.15,211534.0,15.7865,15.8061,15.7767,15.7865,211534.0
2015-09-02 14:00:00,16.15,16.17,16.08,16.1,297751.0,15.7865,15.8061,15.7181,15.7376,297751.0
2015-09-02 14:05:00,16.1,16.14,16.08,16.1,129182.0,15.7376,15.7767,15.7181,15.7376,129182.0
2015-09-02 14:10:00,16.11,16.17,16.1,16.16,138274.0,15.7474,15.8061,15.7376,15.7963,138274.0
2015-09-02 14:15:00,16.16,16.2,16.15,16.19,364874.0,15.7963,15.8354,15.7865,15.8256,364874.0
2015-09-02 14:20:00,16.19,16.2,16.15,16.19,148553.0,15.8256,15.8354,15.7865,15.8256,148553.0
2015-09-02 14:25:00,16.19,16.21,16.15,16.18,213217.0,15.8256,15.8452,15.7865,15.8158,213217.0
2015-09-02 14:30:00,16.18,16.21,16.13,16.2,328449.0,15.8158,15.8452,15.767,15.8354,328449.0
2015-09-02 14:35:00,16.21,16.23,16.16,16.17,318406.0,15.8452,15.8647,15.7963,15.8061,318406.0
2015-09-02 14:40:00,16.17,16.17,16.07,16.11,329038.0,15.8061,15.8061,15.7083,15.7474,329038.0
2015-09-02 14:45:00,16.11,16.15,16.05,16.14,239042.0,15.7474,15.7865,15.6888,15.7767,239042.0
2015-09-02 14:50:00,16.14,16.19,16.13,16.16,189912.0,15.7767,15.8256,15.767,15.7963,189912.0
2015-09-02 14:55:00,16.16,16.2,16.13,16.18,182008.0,15.7963,15.8354,15.767,15.8158,182008.0
2015-09-02 15:00:00,16.18,16.2,16.16,16.18,191370.0,15.8158,15.8354,15.7963,15.8158,191370.0
2015-09-02 15:05:00,16.19,16.21,16.12,16.13,178965.0,15.8256,15.8452,15.7572,15.767,178965.0
2015-09-02 15:10:00,16.13,16.17,16.09,16.09,176178.0,15.767,15.8061,15.7279,15.7279,176178.0
2015-09-02 15:15:00,16.1,16.11,16.03,16.11,272793.0,15.7376,15.7474,15.6692,15.7474,272793.0
2015-09-02 15:20:00,16.11,16.15,16.1,16.1,274591.0,15.7474,15.7865,15.7376,15.7376,274591.0
2015-09-02 15:25:00,16.1,16.17,16.07,16.17,258260.0,15.7376,15.8061,15.7083,15.8061,258260.0
2015-09-02 15:30:00,16.17,16.19,16.14,16.16,243750.0,15.8061,15.8256,15.7767,15.7963,243750.0
2015-09-02 15:35:00,16.17,16.21,16.16,16.18,340251.0,15.8061,15.8452,15.7963,15.8158,340251.0
2015-09-02 15:40:00,16.17,16.18,16.15,16.16,231950.0,15.8061,15.8158,15.7865,15.7963,231950.0
2015-09-02 15:45:00,16.17,16.22,16.16,16.21,308749.0,15.8061,15.8549,15.7963,15.8452,308749.0
2015-09-02 15:50:00,16.2,16.25,16.19,16.23,510080.0,15.8354,15.8843,15.8256,15.8647,510080.0
2015-09-02 15:55:00,16.23,16.31,16.21,16.3,845474.0,15.8647,15.9429,15.8452,15.9331,845474.0
2015-09-03 09:30:00,16.39,16.39,16.25,16.37,509488.0,16.0211,16.0211,15.8843,16.0016,509488.0
2015-09-03 09:35:00,16.38,16.54,16.35,16.51,608239.0,16.0113,16.1677,15.982,16.1384,608239.0
2015-09-03 09:40:00,16.52,16.59,16.47,16.56,588616.0,16.1482,16.2166,16.0993,16.1873,588616.0
2015-09-03 09:45:00,16.56,16.6,16.49,16.51,351172.0,16.1873,16.2264,16.1189,16.1384,351172.0
2015-09-03 09:50:00,16.51,16.58,16.5,16.5,324642.0,16.1384,16.2068,16.1286,16.1286,324642.0
2015-09-03 09:55:00,16.5,16.51,16.38,16.43,253911.0,16.1286,16.1384,16.0113,16.0602,253911.0
2015-09-03 10:00:00,16.44,16.49,16.39,16.45,263723.0,16.07,16.1189,16.0211,16.0798,263723.0
2015-09-03 10:05:00,16.45,16.57,16.45,16.56,206219.0,16.0798,16.1971,16.0798,16.1873,206219.0
2015-09-03 10:10:00,16.56,16.61,16.52,16.6,329276.0,16.1873,16.2362,16.1482,16.2264,329276.0
2015-09-03 10:15:00,16.6,16.78,16.6,16.78,406428.0,16.2264,16.4023,16.2264,16.4023,406428.0
2015-09-03 10:20:00,16.77,16.8,16.75,16.78,382756.0,16.3926,16.4219,16.373,16.4023,382756.0
2015-09-03 10:25:00,16.78,16.82,16.72,16.81,335979.0,16.4023,16.4414,16.3437,16.4316,335979.0
2015-09-03 10:30:00,16.81,16.83,16.68,16.69,245244.0,16.4316,16.4512,16.3046,16.3144,245244.0
2015-09-03 10:35:00,16.69,16.71,16.68,16.7,171095.0,16.3144,16.3339,16.3046,16.3241,171095.0
2015-09-03 10:40:00,16.71,16.75,16.68,16.74,231405.0,16.3339,16.373,16.3046,16.3632,231405.0
2015-09-03 10:45:00,16.74,16.77,16.7,16.74,136134.0,16.3632,16.3926,16.3241,16.3632,136134.0
2015-09-03 10:50:00,16.74,16.76,16.71,16.74,246155.0,16.3632,16.3828,16.3339,16.3632,246155.0
2015-09-03 10:55:00,16.74,16.89,16.74,16.89,619344.0,16.3632,16.5098,16.3632,16.5098,619344.0
2015-09-03 11:00:00,16.89,16.97,16.86,16.9,799363.0,16.5098,16.588,16.4805,16.5196,799363.0
2015-09-03 11:05:00,16.9,16.92,16.86,16.91,269689.0,16.5196,16.5392,16.4805,16.5294,269689.0
2015-09-03 11:10:00,16.91,16.96,16.9,16.93,310665.0,16.5294,16.5783,16.5196,16.5489,310665.0
2015-09-03 11:15:00,16.93,16.99,16.91,16.96,454339.0,16.5489,16.6076,16.5294,16.5783,454339.0
2015-09-03 11:20:00,16.97,16.98,16.94,16.95,353051.0,16.588,16.5978,16.5587,16.5685,353051.0
2015-09-03 11:25:00,16.95,17.07,16.95,17.05,904716.0,16.5685,16.6858,16.5685,16.6662,904716.0
2015-09-03 11:30:00,17.05,17.08,16.96,17.0,465254.0,16.6662,16.6956,16.5783,16.6174,465254.0
2015-09-03 11:35:00,16.99,17.01,16.95,16.97,539476.0,16.6076,16.6271,16.5685,16.588,539476.0
2015-09-03 11:40:00,16.98,17.05,16.97,17.05,390664.0,16.5978,16.6662,16.588,16.6662,390664.0
2015-09-03 11:45:00,17.04,17.05,16.99,17.05,235755.0,16.6565,16.6662,16.6076,16.6662,235755.0
2015-09-03 11:50:00,17.04,17.04,16.99,17.01,554723.0,16.6565,16.6565,16.6076,16.6271,554723.0
2015-09-03 11:55:00,17.0,17.1,16.98,17.1,382698.0,16.6174,16.7151,16.5978,16.7151,382698.0
2015-09-03 12:00:00,17.09,17.15,17.08,17.14,342277.0,16.7053,16.764,16.6956,16.7542,342277.0
2015-09-03 12:05:00,17.14,17.16,17.11,17.16,652200.0,16.7542,16.7738,16.7249,16.7738,652200.0
2015-09-03 12:10:00,17.15,17.21,17.15,17.19,428654.0,16.764,16.8226,16.764,16.8031,428654.0
2015-09-03 12:15:00,17.19,17.2,17.04,17.06,495507.0,16.8031,16.8129,16.6565,16.676,495507.0
2015-09-03 12:20:00,17.06,17.1,17.03,17.07,237361.0,16.676,16.7151,16.6467,16.6858,237361.0
2015-09-03 12:25:00,17.07,17.07,17.04,17.05,222784.0,16.6858,16.6858,16.6565,16.6662,222784.0
2015-09-03 12:30:00,17.05,17.06,16.94,16.96,329660.0,16.6662,16.676,16.5587,16.5783,329660.0
2015-09-03 12:35:00,16.96,17.0,16.88,16.89,276446.0,16.5783,16.6174,16.5001,16.5098,276446.0
2015-09-03 12:40:00,16.89,16.95,16.85,16.93,394509.0,16.5098,16.5685,16.4707,16.5489,394509.0
2015-09-03 12:45:00,16.93,16.95,16.9,16.93,126384.0,16.5489,16.5685,16.5196,16.5489,126384.0
2015-09-03 12:50:00,16.93,17.0,16.91,16.95,304218.0,16.5489,16.6174,16.5294,16.5685,304218.0
2015-09-03 12:55:00,16.96,16.99,16.93,16.94,209718.0,16.5783,16.6076,16.5489,16.5587,209718.0
2015-09-03 13:00:00,16.93,16.94,16.87,16.87,204232.0,16.5489,16.5587,16.4903,16.4903,204232.0
2015-09-03 13:05:00,16.88,16.88,16.75,16.76,363786.0,16.5001,16.5001,16.373,16.3828,363786.0
2015-09-03 13:10:00,16.77,16.83,16.72,16.81,280404.0,16.3926,16.4512,16.3437,16.4316,280404.0
2015-09-03 13:15:00,16.8,16.88,16.79,16.86,215899.0,16.4219,16.5001,16.4121,16.4805,215899.0
2015-09-03 13:20:00,16.86,16.87,16.81,16.84,129968.0,16.4805,16.4903,16.4316,16.461,129968.0
2015-09-03 13:25:00,16.84,16.89,16.82,16.84,190282.0,16.461,16.5098,16.4414,16.461,190282.0
2015-09-03 13:30:00,16.84,16.84,16.78,16.8,166051.0,16.461,16.461,16.4023,16.4219,166051.0
2015-09-03 13:35:00,16.8,16.82,16.76,16.8,171469.0,16.4219,16.4414,16.3828,16.4219,171469.0
2015-09-03 13:40:00,16.8,16.81,16.75,16.78,170050.0,16.4219,16.4316,16.373,16.4023,170050.0
2015-09-03 13:45:00,16.77,16.83,16.77,16.82,103619.0,16.3926,16.4512,16.3926,16.4414,103619.0
2015-09-03 13:50:00,16.83,16.83,16.69,16.76,362269.0,16.4512,16.4512,16.3144,16.3828,362269.0
2015-09-03 13:55:00,16.76,16.76,16.65,16.66,134776.0,16.3828,16.3828,16.2753,16.285,134776.0
2015-09-03 14:00:00,16.66,16.71,16.61,16.7,263354.0,16.285,16.3339,16.2362,16.3241,263354.0
2015-09-03 14:05:00,16.7,16.75,16.62,16.63,217708.0,16.3241,16.373,16.2459,16.2557,217708.0
2015-09-03 14:10:00,16.63,16.71,16.63,16.67,150762.0,16.2557,16.3339,16.2557,16.2948,150762.0
2015-09-03 14:15:00,16.67,16.75,16.67,16.74,148561.0,16.2948,16.373,16.2948,16.3632,148561.0
2015-09-03 14:20:00,16.74,16.74,16.68,16.73,124440.0,16.3632,16.3632,16.3046,16.3535,124440.0
2015-09-03 14:25:00,16.73,16.77,16.72,16.76,116454.0,16.3535,16.3926,16.3437,16.3828,116454.0
2015-09-03 14:30:00,16.76,16.8,16.74,16.76,135765.0,16.3828,16.4219,16.3632,16.3828,135765.0
2015-09-03 14:35:00,16.76,16.81,16.72,16.81,144827.0,16.3828,16.4316,16.3437,16.4316,144827.0
2015-09-03 14:40:00,16.8,16.81,16.74,16.75,280002.0,16.4219,16.4316,16.3632,16.373,280002.0
2015-09-03 14:45:00,16.74,16.75,16.7,16.72,154810.0,16.3632,16.373,16.3241,16.3437,154810.0
2015-09-03 14:50:00,16.71,16.77,16.69,16.69,187034.0,16.3339,16.3926,16.3144,16.3144,187034.0
2015-09-03 14:55:00,16.7,16.7,16.64,16.7,223958.0,16.3241,16.3241,16.2655,16.3241,223958.0
2015-09-03 15:00:00,16.69,16.73,16.68,16.71,115887.0,16.3144,16.3535,16.3046,16.3339,115887.0
2015-09-03 15:05:00,16.71,16.74,16.62,16.64,270961.0,16.3339,16.3632,16.2459,16.2655,270961.0
2015-09-03 15:10:00,16.65,16.72,16.63,16.71,236424.0,16.2753,16.3437,16.2557,16.3339,236424.0
2015-09-03 15:15:00,16.71,16.72,16.62,16.65,281933.0,16.3339,16.3437,16.2459,16.2753,281933.0
2015-09-03 15:20:00,16.65,16.67,16.63,16.65,191595.0,16.2753,16.2948,16.2557,16.2753,191595.0
2015-09-03 15:25:00,16.65,16.69,16.62,16.64,207556.0,16.2753,16.3144,16.2459,16.2655,207556.0
2015-09-03 15:30:00,16.64,16.66,16.61,16.63,168632.0,16.2655,16.285,16.2362,16.2557,168632.0
2015-09-03 15:35:00,16.63,16.65,16.53,16.59,572489.0,16.2557,16.2753,16.158,16.2166,572489.0
2015-09-03 15:40:00,16.59,16.64,16.55,16.6,381197.0,16.2166,16.2655,16.1775,16.2264,381197.0
2015-09-03 15:45:00,16.6,16.69,16.6,16.6,383544.0,16.2264,16.3144,16.2264,16.2264,383544.0
2015-09-03 15:50:00,16.6,16.64,16.57,16.6,520190.0,16.2264,16.2655,16.1971,16.2264,520190.0
2015-09-03 15:55:00,16.59,16.64,16.57,16.59,883366.0,16.2166,16.2655,16.1971,16.2166,883366.0
2015-09-04 09:30:00,16.3,16.51,16.26,16.5,981312.0,15.9331,16.1384,15.894,16.1286,981312.0
2015-09-04 09:35:00,16.51,16.88,16.5,16.74,1055809.0,16.1384,16.5001,16.1286,16.3632,1055809.0
2015-09-04 09:40:00,16.74,16.9,16.71,16.84,524399.0,16.3632,16.5196,16.3339,16.461,524399.0
2015-09-04 09:45:00,16.84,16.9,16.79,16.82,743996.0,16.461,16.5196,16.4121,16.4414,743996.0
2015-09-04 09:50:00,16.82,16.83,16.54,16.66,521756.0,16.4414,16.4512,16.1677,16.285,521756.0
2015-09-04 09:55:00,16.66,16.69,16.62,16.66,445357.0,16.285,16.3144,16.2459,16.285,445357.0
2015-09-04 10:00:00,16.66,16.67,16.56,16.61,403818.0,16.285,16.2948,16.1873,16.2362,403818.0
2015-09-04 10:05:00,16.61,16.62,16.49,16.58,426154.0,16.2362,16.2459,16.1189,16.2068,426154.0
2015-09-04 10:10:00,16.6,16.66,16.56,16.63,357535.0,16.2264,16.285,16.1873,16.2557,357535.0
2015-09-04 10:15:00,16.63,16.76,16.61,16.65,640266.0,16.2557,16.3828,16.2362,16.2753,640266.0
2015-09-04 10:20:00,16.66,16.88,16.65,16.77,481719.0,16.285,16.5001,16.2753,16.3926,481719.0
2015-09-04 10:25:00,16.78,16.78,16.68,16.7,707733.0,16.4023,16.4023,16.3046,16.3241,707733.0
2015-09-04 10:30:00,16.69,16.81,16.69,16.77,624328.0,16.3144,16.4316,16.3144,16.3926,624328.0
2015-09-04 10:35:00,16.77,16.85,16.75,16.83,354637.0,16.3926,16.4707,16.373,16.4512,354637.0
2015-09-04 10:40:00,16.84,16.85,16.75,16.77,234770.0,16.461,16.4707,16.373,16.3926,234770.0
2015-09-04 10:45:00,16.77,16.81,16.74,16.76,228042.0,16.3926,16.4316,16.3632,16.3828,228042.0
2015-09-04 10:50:00,16.74,16.76,16.65,16.7,252326.0,16.3632,16.3828,16.2753,16.3241,252326.0
2015-09-04 10:55:00,16.7,16.75,16.68,16.73,196972.0,16.3241,16.373,16.3046,16.3535,196972.0
2015-09-04 11:00:00,16.74,16.78,16.71,16.76,243154.0,16.3632,16.4023,16.3339,16.3828,243154.0
2015-09-04 11:05:00,16.75,16.82,16.73,16.8,213510.0,16.373,16.4414,16.3535,16.4219,213510.0
2015-09-04 11:10:00,16.8,16.8,16.75,16.8,180383.0,16.4219,16.4219,16.373,16.4219,180383.0
2015-09-04 11:15:00,16.8,16.9,16.79,16.89,292642.0,16.4219,16.5196,16.4121,16.5098,292642.0
2015-09-04 11:20:00,16.88,16.88,16.81,16.85,200180.0,16.5001,16.5001,16.4316,16.4707,200180.0
2015-09-04 11:25:00,16.85,16.87,16.81,16.82,227806.0,16.4707,16.4903,16.4316,16.4414,227806.0
2015-09-04 11:30:00,16.84,16.85,16.78,16.79,235848.0,16.461,16.4707,16.4023,16.4121,235848.0
2015-09-04 11:35:00,16.79,16.79,16.71,16.73,303878.0,16.4121,16.4121,16.3339,16.3535,303878.0
2015-09-04 11:40:00,16.74,16.89,16.73,16.88,333595.0,16.3632,16.5098,16.3535,16.5001,333595.0
2015-09-04 11:45:00,16.89,17.02,16.87,16.91,607260.0,16.5098,16.6369,16.4903,16.5294,607260.0
2015-09-04 11:50:00,16.92,17.03,16.92,16.95,370944.0,16.5392,16.6467,16.5392,16.5685,370944.0
2015-09-04 11:55:00,16.96,17.14,16.95,17.06,710806.0,16.5783,16.7542,16.5685,16.676,710806.0
2015-09-04 12:00:00,17.06,17.15,17.06,17.12,583590.0,16.676,16.764,16.676,16.7347,583590.0
2015-09-04 12:05:00,17.12,17.26,17.09,17.25,755713.0,16.7347,16.8715,16.7053,16.8617,755713.0
2015-09-04 12:10:00,17.25,17.3,17.11,17.19,707155.0,16.8617,16.9106,16.7249,16.8031,707155.0
2015-09-04 12:15:00,17.19,17.21,17.12,17.13,320171.0,16.8031,16.8226,16.7347,16.7444,320171.0
2015-09-04 12:20:00,17.12,17.19,17.1,17.13,288218.0,16.7347,16.8031,16.7151,16.7444,288218.0
2015-09-04 12:25:00,17.13,17.14,17.04,17.05,205022.0,16.7444,16.7542,16.6565,16.6662,205022.0
2015-09-04 12:30:00,17.05,17.1,17.03,17.06,187135.0,16.6662,16.7151,16.6467,16.676,187135.0
2015-09-04 12:35:00,17.05,17.05,16.82,16.82,672290.0,16.6662,16.6662,16.4414,16.4414,672290.0
2015-09-04 12:40:00,16.82,16.84,16.75,16.83,539610.0,16.4414,16.461,16.373,16.4512,539610.0
2015-09-04 12:45:00,16.83,16.88,16.81,16.85,257100.0,16.4512,16.5001,16.4316,16.4707,257100.0
2015-09-04 12:50:00,16.85,16.85,16.78,16.78,117004.0,16.4707,16.4707,16.4023,16.4023,117004.0
2015-09-04 12:55:00,16.79,16.83,16.76,16.8,137641.0,16.4121,16.4512,16.3828,16.4219,137641.0
2015-09-04 13:00:00,16.8,16.84,16.74,16.81,181232.0,16.4219,16.461,16.3632,16.4316,181232.0
2015-09-04 13:05:00,16.81,16.83,16.65,16.67,799172.0,16.4316,16.4512,16.2753,16.2948,799172.0
2015-09-04 13:10:00,16.67,16.7,16.61,16.62,499787.0,16.2948,16.3241,16.2362,16.2459,499787.0
2015-09-04 13:15:00,16.61,16.67,16.6,16.66,506997.0,16.2362,16.2948,16.2264,16.285,506997.0
2015-09-04 13:20:00,16.66,16.67,16.6,16.63,212140.0,16.285,16.2948,16.2264,16.2557,212140.0
2015-09-04 13:25:00,16.61,16.65,16.6,16.65,156452.0,16.2362,16.2753,16.2264,16.2753,156452.0
2015-09-04 13:30:00,16.65,16.66,16.62,16.64,395955.0,16.2753,16.285,16.2459,16.2655,395955.0
2015-09-04 13:35:00,16.63,16.65,16.62,16.64,104412.0,16.2557,16.2753,16.2459,16.2655,104412.0
2015-09-04 13:40:00,16.64,16.66,16.6,16.61,110052.0,16.2655,16.285,16.2264,16.2362,110052.0
2015-09-04 13:45:00,16.61,16.66,16.6,16.66,424438.0,16.2362,16.285,16.2264,16.285,424438.0
2015-09-04 13:50:00,16.66,16.69,16.63,16.68,497041.0,16.285,16.3144,16.2557,16.3046,497041.0
2015-09-04 13:55:00,16.67,16.68,16.61,16.63,258877.0,16.2948,16.3046,16.2362,16.2557,258877.0
2015-09-04 14:00:00,16.63,16.68,16.62,16.68,115529.0,16.2557,16.3046,16.2459,16.3046,115529.0
2015-09-04 14:05:00,16.68,16.72,16.63,16.66,105929.0,16.3046,16.3437,16.2557,16.285,105929.0
2015-09-04 14:10:00,16.64,16.7,16.64,16.68,83741.0,16.2655,16.3241,16.2655,16.3046,83741.0
2015-09-04 14:15:00,16.68,16.7,16.63,16.64,144723.0,16.3046,16.3241,16.2557,16.2655,144723.0
2015-09-04 14:20:00,16.65,16.66,16.6,16.6,240428.0,16.2753,16.285,16.2264,16.2264,240428.0
2015-09-04 14:25:00,16.6,16.65,16.6,16.62,145003.0,16.2264,16.2753,16.2264,16.2459,145003.0
2015-09-04 14:30:00,16.61,16.64,16.6,16.61,91868.0,16.2362,16.2655,16.2264,16.2362,91868.0
2015-09-04 14:35:00,16.62,16.63,16.6,16.62,108037.0,16.2459,16.2557,16.2264,16.2459,108037.0
2015-09-04 14:40:00,16.63,16.67,16.62,16.67,81570.0,16.2557,16.2948,16.2459,16.2948,81570.0
2015-09-04 14:45:00,16.67,16.74,16.62,16.67,247999.0,16.2948,16.3632,16.2459,16.2948,247999.0
2015-09-04 14:50:00,16.67,16.71,16.66,16.71,150430.0,16.2948,16.3339,16.285,16.3339,150430.0
2015-09-04 14:55:00,16.71,16.72,16.66,16.71,185926.0,16.3339,16.3437,16.285,16.3339,185926.0
2015-09-04 15:00:00,16.71,16.78,16.7,16.76,354749.0,16.3339,16.4023,16.3241,16.3828,354749.0
2015-09-04 15:05:00,16.76,16.81,16.74,16.74,238622.0,16.3828,16.4316,16.3632,16.3632,238622.0
2015-09-04 15:10:00,16.75,16.76,16.68,16.74,194802.0,16.373,16.3828,16.3046,16.3632,194802.0
2015-09-04 15:15:00,16.74,16.74,16.68,16.72,189086.0,16.3632,16.3632,16.3046,16.3437,189086.0
2015-09-04 15:20:00,16.71,16.73,16.65,16.7,141197.0,16.3339,16.3535,16.2753,16.3241,141197.0
2015-09-04 15:25:00,16.69,16.72,16.66,16.72,181522.0,16.3144,16.3437,16.285,16.3437,181522.0
2015-09-04 15:30:00,16.71,16.76,16.68,16.72,254363.0,16.3339,16.3828,16.3046,16.3437,254363.0
2015-09-04 15:35:00,16.72,16.74,16.65,16.7,444625.0,16.3437,16.3632,16.2753,16.3241,444625.0
2015-09-04 15:40:00,16.7,16.75,16.69,16.73,411948.0,16.3241,16.373,16.3144,16.3535,411948.0
2015-09-04 15:45:00,16.73,16.82,16.73,16.81,487546.0,16.3535,16.4414,16.3535,16.4316,487546.0
2015-09-04 15:50:00,16.81,16.91,16.81,16.86,1586030.0,16.4316,16.5294,16.4316,16.4805,1586030.0
2015-09-04 15:55:00,16.87,16.87,16.77,16.8,1924883.0,16.4903,16.4903,16.3926,16.4219,1924883.0
2015-09-08 09:30:00,17.55,17.75,17.36,17.4,1475727.0,17.155,17.3505,16.9693,17.0084,1475727.0
2015-09-08 09:35:00,17.4,17.45,17.15,17.16,878914.0,17.0084,17.0572,16.764,16.7738,878914.0
2015-09-08 09:40:00,17.16,17.4,17.11,17.28,832199.0,16.7738,17.0084,16.7249,16.8911,832199.0
2015-09-08 09:45:00,17.27,17.3,17.2,17.21,431687.0,16.8813,16.9106,16.8129,16.8226,431687.0
2015-09-08 09:50:00,17.21,17.33,17.21,17.29,375096.0,16.8226,16.9399,16.8226,16.9008,375096.0
2015-09-08 09:55:00,17.29,17.29,17.08,17.11,620332.0,16.9008,16.9008,16.6956,16.7249,620332.0
2015-09-08 10:00:00,17.11,17.22,17.09,17.2,312279.0,16.7249,16.8324,16.7053,16.8129,312279.0
2015-09-08 10:05:00,17.2,17.25,17.05,17.05,384602.0,16.8129,16.8617,16.6662,16.6662,384602.0
2015-09-08 10:10:00,17.05,17.13,17.05,17.1,241364.0,16.6662,16.7444,16.6662,16.7151,241364.0
2015-09-08 10:15:00,17.11,17.2,17.09,17.19,264309.0,16.7249,16.8129,16.7053,16.8031,264309.0
2015-09-08 10:20:00,17.19,17.22,17.12,17.2,477340.0,16.8031,16.8324,16.7347,16.8129,477340.0
2015-09-08 10:25:00,17.2,17.35,17.18,17.35,279664.0,16.8129,16.9595,16.7933,16.9595,279664.0
2015-09-08 10:30:00,17.35,17.41,17.31,17.36,480724.0,16.9595,17.0181,16.9204,16.9693,480724.0
2015-09-08 10:35:00,17.36,17.38,17.29,17.3,237591.0,16.9693,16.9888,16.9008,16.9106,237591.0
2015-09-08 10:40:00,17.3,17.32,17.23,17.3,262216.0,16.9106,16.9302,16.8422,16.9106,262216.0
2015-09-08 10:45:00,17.3,17.35,17.27,17.32,125887.0,16.9106,16.9595,16.8813,16.9302,125887.0
2015-09-08 10:50:00,17.33,17.36,17.3,17.32,323471.0,16.9399,16.9693,16.9106,16.9302,323471.0
2015-09-08 10:55:00,17.32,17.42,17.3,17.42,224417.0,16.9302,17.0279,16.9106,17.0279,224417.0
2015-09-08 11:00:00,17.42,17.44,17.36,17.37,148787.0,17.0279,17.0475,16.9693,16.979,148787.0
2015-09-08 11:05:00,17.38,17.4,17.32,17.37,137473.0,16.9888,17.0084,16.9302,16.979,137473.0
2015-09-08 11:10:00,17.37,17.39,17.33,17.34,171290.0,16.979,16.9986,16.9399,16.9497,171290.0
2015-09-08 11:15:00,17.34,17.42,17.33,17.39,359695.0,16.9497,17.0279,16.9399,16.9986,359695.0
2015-09-08 11:20:00,17.39,17.46,17.39,17.44,218762.0,16.9986,17.067,16.9986,17.0475,218762.0
2015-09-08 11:25:00,17.44,17.48,17.43,17.45,119121.0,17.0475,17.0866,17.0377,17.0572,119121.0
2015-09-08 11:30:00,17.46,17.47,17.39,17.43,115863.0,17.067,17.0768,16.9986,17.0377,115863.0
2015-09-08 11:35:00,17.43,17.49,17.42,17.49,205061.0,17.0377,17.0963,17.0279,17.0963,205061.0
2015-09-08 11:40:00,17.48,17.54,17.48,17.53,244279.0,17.0866,17.1452,17.0866,17.1354,244279.0
2015-09-08 11:45:00,17.53,17.53,17.44,17.44,200150.0,17.1354,17.1354,17.0475,17.0475,200150.0
2015-09-08 11:50:00,17.44,17.47,17.39,17.39,183066.0,17.0475,17.0768,16.9986,16.9986,183066.0
2015-09-08 11:55:00,17.39,17.41,17.37,17.39,85346.0,16.9986,17.0181,16.979,16.9986,85346.0
2015-09-08 12:00:00,17.39,17.39,17.33,17.38,143772.0,16.9986,16.9986,16.9399,16.9888,143772.0
2015-09-08 12:05:00,17.38,17.4,17.35,17.39,88013.0,16.9888,17.0084,16.9595,16.9986,88013.0
2015-09-08 12:10:00,17.4,17.49,17.39,17.48,254794.0,17.0084,17.0963,16.9986,17.0866,254794.0
2015-09-08 12:15:00,17.49,17.5,17.45,17.48,220030.0,17.0963,17.1061,17.0572,17.0866,220030.0
2015-09-08 12:20:00,17.48,17.5,17.43,17.46,470944.0,17.0866,17.1061,17.0377,17.067,470944.0
2015-09-08 12:25:00,17.46,17.48,17.45,17.47,170671.0,17.067,17.0866,17.0572,17.0768,170671.0
2015-09-08 12:30:00,17.48,17.48,17.45,17.47,192234.0,17.0866,17.0866,17.0572,17.0768,192234.0
2015-09-08 12:35:00,17.47,17.48,17.44,17.45,205915.0,17.0768,17.0866,17.0475,17.0572,205915.0
2015-09-08 12:40:00,17.45,17.48,17.44,17.47,235869.0,17.0572,17.0866,17.0475,17.0768,235869.0
2015-09-08 12:45:00,17.48,17.49,17.46,17.47,127791.0,17.0866,17.0963,17.067,17.0768,127791.0
2015-09-08 12:50:00,17.46,17.47,17.41,17.44,163703.0,17.067,17.0768,17.0181,17.0475,163703.0
2015-09-08 12:55:00,17.44,17.47,17.4,17.43,738600.0,17.0475,17.0768,17.0084,17.0377,738600.0
2015-09-08 13:00:00,17.43,17.45,17.31,17.31,470239.0,17.0377,17.0572,16.9204,16.9204,470239.0
2015-09-08 13:05:00,17.31,17.36,17.27,17.3,526177.0,16.9204,16.9693,16.8813,16.9106,526177.0
2015-09-08 13:10:00,17.31,17.34,17.3,17.32,82894.0,16.9204,16.9497,16.9106,16.9302,82894.0
2015-09-08 13:15:00,17.33,17.36,17.31,17.32,209945.0,16.9399,16.9693,16.9204,16.9302,209945.0
2015-09-08 13:20:00,17.31,17.31,17.26,17.27,225220.0,16.9204,16.9204,16.8715,16.8813,225220.0
2015-09-08 13:25:00,17.27,17.29,17.25,17.27,124634.0,16.8813,16.9008,16.8617,16.8813,124634.0
2015-09-08 13:30:00,17.27,17.28,17.23,17.28,188443.0,16.8813,16.8911,16.8422,16.8911,188443.0
2015-09-08 13:35:00,17.27,17.37,17.26,17.37,171460.0,16.8813,16.979,16.8715,16.979,171460.0
2015-09-08 13:40:00,17.37,17.4,17.33,17.34,176245.0,16.979,17.0084,16.9399,16.9497,176245.0
2015-09-08 13:45:00,17.33,17.35,17.33,17.35,109052.0,16.9399,16.9595,16.9399,16.9595,109052.0
2015-09-08 13:50:00,17.35,17.42,17.34,17.41,318832.0,16.9595,17.0279,16.9497,17.0181,318832.0
2015-09-08 13:55:00,17.41,17.42,17.38,17.4,105746.0,17.0181,17.0279,16.9888,17.0084,105746.0
2015-09-08 14:00:00,17.39,17.41,17.36,17.36,82616.0,16.9986,17.0181,16.9693,16.9693,82616.0
2015-09-08 14:05:00,17.37,17.49,17.36,17.45,465269.0,16.979,17.0963,16.9693,17.0572,465269.0
2015-09-08 14:10:00,17.45,17.45,17.44,17.45,75641.0,17.0572,17.0572,17.0475,17.0572,75641.0
2015-09-08 14:15:00,17.44,17.45,17.38,17.44,255809.0,17.0475,17.0572,16.9888,17.0475,255809.0
2015-09-08 14:20:00,17.43,17.49,17.43,17.45,224037.0,17.0377,17.0963,17.0377,17.0572,224037.0
2015-09-08 14:25:00,17.46,17.46,17.39,17.41,133280.0,17.067,17.067,16.9986,17.0181,133280.0
2015-09-08 14:30:00,17.4,17.43,17.37,17.42,166874.0,17.0084,17.0377,16.979,17.0279,166874.0
2015-09-08 14:35:00,17.42,17.49,17.41,17.44,137108.0,17.0279,17.0963,17.0181,17.0475,137108.0
2015-09-08 14:40:00,17.44,17.48,17.43,17.45,231989.0,17.0475,17.0866,17.0377,17.0572,231989.0
2015-09-08 14:45:00,17.45,17.48,17.44,17.46,284128.0,17.0572,17.0866,17.0475,17.067,284128.0
2015-09-08 14:50:00,17.45,17.49,17.45,17.49,103777.0,17.0572,17.0963,17.0572,17.0963,103777.0
2015-09-08 14:55:00,17.48,17.5,17.4,17.44,306353.0,17.0866,17.1061,17.0084,17.0475,306353.0
2015-09-08 15:00:00,17.44,17.46,17.43,17.46,111680.0,17.0475,17.067,17.0377,17.067,111680.0
2015-09-08 15:05:00,17.46,17.46,17.41,17.43,107446.0,17.067,17.067,17.0181,17.0377,107446.0
2015-09-08 15:10:00,17.43,17.44,17.41,17.43,105028.0,17.0377,17.0475,17.0181,17.0377,105028.0
2015-09-08 15:15:00,17.42,17.43,17.4,17.4,191132.0,17.0279,17.0377,17.0084,17.0084,191132.0
2015-09-08 15:20:00,17.4,17.41,17.35,17.36,226717.0,17.0084,17.0181,16.9595,16.9693,226717.0
2015-09-08 15:25:00,17.36,17.43,17.35,17.43,471568.0,16.9693,17.0377,16.9595,17.0377,471568.0
2015-09-08 15:30:00,17.43,17.46,17.42,17.45,508517.0,17.0377,17.067,17.0279,17.0572,508517.0
2015-09-08 15:35:00,17.45,17.53,17.44,17.53,440629.0,17.0572,17.1354,17.0475,17.1354,440629.0
2015-09-08 15:40:00,17.52,17.54,17.45,17.46,386016.0,17.1257,17.1452,17.0572,17.067,386016.0
2015-09-08 15:45:00,17.45,17.5,17.45,17.49,383607.0,17.0572,17.1061,17.0572,17.0963,383607.0
2015-09-08 15:50:00,17.49,17.56,17.47,17.54,638116.0,17.0963,17.1648,17.0768,17.1452,638116.0
2015-09-08 15:55:00,17.55,17.55,17.5,17.53,1154839.0,17.155,17.155,17.1061,17.1354,1154839.0
2015-09-09 09:30:00,17.9,17.95,17.75,17.78,795215.0,17.4971,17.546,17.3505,17.3798,795215.0
2015-09-09 09:35:00,17.77,17.9,17.75,17.8,605909.0,17.37,17.4971,17.3505,17.3994,605909.0
2015-09-09 09:40:00,17.8,17.83,17.77,17.79,501178.0,17.3994,17.4287,17.37,17.3896,501178.0
2015-09-09 09:45:00,17.79,17.83,17.76,17.8,508852.0,17.3896,17.4287,17.3603,17.3994,508852.0
2015-09-09 09:50:00,17.8,17.97,17.8,17.9,560428.0,17.3994,17.5655,17.3994,17.4971,560428.0
2015-09-09 09:55:00,17.91,17.93,17.79,17.8,370403.0,17.5069,17.5264,17.3896,17.3994,370403.0
2015-09-09 10:00:00,17.8,17.82,17.77,17.79,355075.0,17.3994,17.4189,17.37,17.3896,355075.0
2015-09-09 10:05:00,17.79,17.81,17.64,17.65,712718.0,17.3896,17.4091,17.243,17.2527,712718.0
2015-09-09 10:10:00,17.65,17.65,17.44,17.47,833837.0,17.2527,17.2527,17.0475,17.0768,833837.0
2015-09-09 10:15:00,17.46,17.47,17.3,17.33,1195380.0,17.067,17.0768,16.9106,16.9399,1195380.0
2015-09-09 10:20:00,17.33,17.38,17.29,17.37,674917.0,16.9399,16.9888,16.9008,16.979,674917.0
2015-09-09 10:25:00,17.37,17.4,17.3,17.31,347222.0,16.979,17.0084,16.9106,16.9204,347222.0
2015-09-09 10:30:00,17.31,17.4,17.31,17.34,375112.0,16.9204,17.0084,16.9204,16.9497,375112.0
2015-09-09 10:35:00,17.32,17.33,17.2,17.22,532583.0,16.9302,16.9399,16.8129,16.8324,532583.0
2015-09-09 10:40:00,17.21,17.22,17.06,17.09,891392.0,16.8226,16.8324,16.676,16.7053,891392.0
2015-09-09 10:45:00,17.09,17.21,17.08,17.2,558772.0,16.7053,16.8226,16.6956,16.8129,558772.0
2015-09-09 10:50:00,17.19,17.2,17.06,17.09,728464.0,16.8031,16.8129,16.676,16.7053,728464.0
2015-09-09 10:55:00,17.08,17.21,17.08,17.18,370654.0,16.6956,16.8226,16.6956,16.7933,370654.0
2015-09-09 11:00:00,17.18,17.24,17.13,17.23,570691.0,16.7933,16.852,16.7444,16.8422,570691.0
2015-09-09 11:05:00,17.23,17.27,17.15,17.21,277949.0,16.8422,16.8813,16.764,16.8226,277949.0
2015-09-09 11:10:00,17.22,17.31,17.21,17.24,315199.0,16.8324,16.9204,16.8226,16.852,315199.0
2015-09-09 11:15:00,17.24,17.25,17.11,17.13,350363.0,16.852,16.8617,16.7249,16.7444,350363.0
2015-09-09 11:20:00,17.12,17.19,17.11,17.15,224869.0,16.7347,16.8031,16.7249,16.764,224869.0
2015-09-09 11:25:00,17.14,17.15,17.07,17.11,246289.0,16.7542,16.764,16.6858,16.7249,246289.0
2015-09-09 11:30:00,17.1,17.24,17.1,17.17,246723.0,16.7151,16.852,16.7151,16.7835,246723.0
2015-09-09 11:35:00,17.17,17.23,17.15,17.18,246442.0,16.7835,16.8422,16.764,16.7933,246442.0
2015-09-09 11:40:00,17.19,17.19,17.07,17.1,219462.0,16.8031,16.8031,16.6858,16.7151,219462.0
2015-09-09 11:45:00,17.1,17.15,17.06,17.07,213687.0,16.7151,16.764,16.676,16.6858,213687.0
2015-09-09 11:50:00,17.07,17.07,16.89,17.0,889510.0,16.6858,16.6858,16.5098,16.6174,889510.0
2015-09-09 11:55:00,17.0,17.07,16.98,17.0,230886.0,16.6174,16.6858,16.5978,16.6174,230886.0
2015-09-09 12:00:00,17.0,17.05,16.98,16.98,176798.0,16.6174,16.6662,16.5978,16.5978,176798.0
2015-09-09 12:05:00,16.98,17.01,16.91,16.99,276884.0,16.5978,16.6271,16.5294,16.6076,276884.0
2015-09-09 12:10:00,16.99,17.0,16.97,17.0,163442.0,16.6076,16.6174,16.588,16.6174,163442.0
2015-09-09 12:15:00,17.0,17.15,16.99,17.13,413298.0,16.6174,16.764,16.6076,16.7444,413298.0
2015-09-09 12:20:00,17.13,17.25,17.13,17.23,389640.0,16.7444,16.8617,16.7444,16.8422,389640.0
2015-09-09 12:25:00,17.23,17.24,17.15,17.2,236056.0,16.8422,16.852,16.764,16.8129,236056.0
2015-09-09 12:30:00,17.21,17.29,17.2,17.28,306918.0,16.8226,16.9008,16.8129,16.8911,306918.0
2015-09-09 12:35:00,17.27,17.29,17.21,17.26,328168.0,16.8813,16.9008,16.8226,16.8715,328168.0
2015-09-09 12:40:00,17.27,17.27,17.22,17.24,142884.0,16.8813,16.8813,16.8324,16.852,142884.0
2015-09-09 12:45:00,17.23,17.27,17.14,17.15,239733.0,16.8422,16.8813,16.7542,16.764,239733.0
2015-09-09 12:50:00,17.16,17.19,17.1,17.15,248199.0,16.7738,16.8031,16.7151,16.764,248199.0
2015-09-09 12:55:00,17.16,17.16,17.11,17.15,144964.0,16.7738,16.7738,16.7249,16.764,144964.0
2015-09-09 13:00:00,17.15,17.16,17.1,17.16,131821.0,16.764,16.7738,16.7151,16.7738,131821.0
2015-09-09 13:05:00,17.15,17.19,17.14,17.16,202147.0,16.764,16.8031,16.7542,16.7738,202147.0
2015-09-09 13:10:00,17.17,17.23,17.16,17.16,153228.0,16.7835,16.8422,16.7738,16.7738,153228.0
2015-09-09 13:15:00,17.17,17.25,17.17,17.23,241301.0,16.7835,16.8617,16.7835,16.8422,241301.0
2015-09-09 13:20:00,17.23,17.23,17.15,17.16,163125.0,16.8422,16.8422,16.764,16.7738,163125.0
2015-09-09 13:25:00,17.16,17.16,17.08,17.1,263649.0,16.7738,16.7738,16.6956,16.7151,263649.0
2015-09-09 13:30:00,17.1,17.1,17.01,17.07,368470.0,16.7151,16.7151,16.6271,16.6858,368470.0
2015-09-09 13:35:00,17.08,17.11,17.06,17.06,265397.0,16.6956,16.7249,16.676,16.676,265397.0
2015-09-09 13:40:00,17.07,17.09,17.04,17.06,160886.0,16.6858,16.7053,16.6565,16.676,160886.0
2015-09-09 13:45:00,17.07,17.09,17.06,17.08,155475.0,16.6858,16.7053,16.676,16.6956,155475.0
2015-09-09 13:50:00,17.09,17.09,17.03,17.04,201718.0,16.7053,16.7053,16.6467,16.6565,201718.0
2015-09-09 13:55:00,17.05,17.05,16.94,16.96,346318.0,16.6662,16.6662,16.5587,16.5783,346318.0
2015-09-09 14:00:00,16.95,16.99,16.92,16.98,312875.0,16.5685,16.6076,16.5392,16.5978,312875.0
2015-09-09 14:05:00,16.98,17.0,16.92,16.99,330892.0,16.5978,16.6174,16.5392,16.6076,330892.0
2015-09-09 14:10:00,16.99,17.04,16.96,17.0,225310.0,16.6076,16.6565,16.5783,16.6174,225310.0
2015-09-09 14:15:00,17.0,17.0,16.95,16.96,149201.0,16.6174,16.6174,16.5685,16.5783,149201.0
2015-09-09 14:20:00,16.95,16.97,16.92,16.95,267048.0,16.5685,16.588,16.5392,16.5685,267048.0
2015-09-09 14:25:00,16.95,16.97,16.9,16.96,429349.0,16.5685,16.588,16.5196,16.5783,429349.0
2015-09-09 14:30:00,16.96,16.97,16.92,16.94,301012.0,16.5783,16.588,16.5392,16.5587,301012.0
2015-09-09 14:35:00,16.95,17.02,16.95,16.99,216724.0,16.5685,16.6369,16.5685,16.6076,216724.0
2015-09-09 14:40:00,16.99,16.99,16.91,16.93,632332.0,16.6076,16.6076,16.5294,16.5489,632332.0
2015-09-09 14:45:00,16.94,16.99,16.93,16.94,125066.0,16.5587,16.6076,16.5489,16.5587,125066.0
2015-09-09 14:50:00,16.95,17.04,16.94,17.01,161854.0,16.5685,16.6565,16.5587,16.6271,161854.0
2015-09-09 14:55:00,17.02,17.06,17.0,17.02,134637.0,16.6369,16.676,16.6174,16.6369,134637.0
2015-09-09 15:00:00,17.03,17.03,16.93,17.03,246147.0,16.6467,16.6467,16.5489,16.6467,246147.0
2015-09-09 15:05:00,17.02,17.05,17.0,17.04,175724.0,16.6369,16.6662,16.6174,16.6565,175724.0
2015-09-09 15:10:00,17.04,17.04,16.94,16.98,299649.0,16.6565,16.6565,16.5587,16.5978,299649.0
2015-09-09 15:15:00,16.98,17.02,16.93,16.99,259921.0,16.5978,16.6369,16.5489,16.6076,259921.0
2015-09-09 15:20:00,16.98,17.02,16.94,16.97,252770.0,16.5978,16.6369,16.5587,16.588,252770.0
2015-09-09 15:25:00,16.97,17.0,16.9,16.92,263817.0,16.588,16.6174,16.5196,16.5392,263817.0
2015-09-09 15:30:00,16.92,16.92,16.85,16.9,547762.0,16.5392,16.5392,16.4707,16.5196,547762.0
2015-09-09 15:35:00,16.9,16.94,16.86,16.87,293605.0,16.5196,16.5587,16.4805,16.4903,293605.0
2015-09-09 15:40:00,16.86,16.91,16.84,16.87,539857.0,16.4805,16.5294,16.461,16.4903,539857.0
2015-09-09 15:45:00,16.86,16.9,16.84,16.89,449796.0,16.4805,16.5196,16.461,16.5098,449796.0
2015-09-09 15:50:00,16.9,17.02,16.89,16.92,1009429.0,16.5196,16.6369,16.5098,16.5392,1009429.0
2015-09-09 15:55:00,16.93,16.96,16.88,16.96,1333283.0,16.5489,16.5783,16.5001,16.5783,1333283.0
2015-09-10 09:30:00,16.81,17.06,16.81,16.96,517625.0,16.4316,16.676,16.4316,16.5783,517625.0
2015-09-10 09:35:00,16.95,17.07,16.95,17.07,321033.0,16.5685,16.6858,16.5685,16.6858,321033.0
2015-09-10 09:40:00,17.07,17.08,16.97,17.0,297914.0,16.6858,16.6956,16.588,16.6174,297914.0
2015-09-10 09:45:00,17.0,17.07,16.94,17.0,424400.0,16.6174,16.6858,16.5587,16.6174,424400.0
2015-09-10 09:50:00,16.99,17.0,16.8,16.82,345495.0,16.6076,16.6174,16.4219,16.4414,345495.0
2015-09-10 09:55:00,16.83,16.84,16.73,16.76,383055.0,16.4512,16.461,16.3535,16.3828,383055.0
2015-09-10 10:00:00,16.76,16.84,16.71,16.73,312389.0,16.3828,16.461,16.3339,16.3535,312389.0
2015-09-10 10:05:00,16.73,16.81,16.71,16.77,268861.0,16.3535,16.4316,16.3339,16.3926,268861.0
2015-09-10 10:10:00,16.77,16.9,16.73,16.81,254904.0,16.3926,16.5196,16.3535,16.4316,254904.0
2015-09-10 10:15:00,16.82,16.99,16.82,16.98,377599.0,16.4414,16.6076,16.4414,16.5978,377599.0
2015-09-10 10:20:00,16.99,17.04,16.95,16.99,228170.0,16.6076,16.6565,16.5685,16.6076,228170.0
2015-09-10 10:25:00,16.98,17.03,16.95,17.02,111964.0,16.5978,16.6467,16.5685,16.6369,111964.0
2015-09-10 10:30:00,17.02,17.15,17.01,17.12,313300.0,16.6369,16.764,16.6271,16.7347,313300.0
2015-09-10 10:35:00,17.13,17.2,17.1,17.18,267839.0,16.7444,16.8129,16.7151,16.7933,267839.0
2015-09-10 10:40:00,17.18,17.2,17.09,17.17,223379.0,16.7933,16.8129,16.7053,16.7835,223379.0
2015-09-10 10:45:00,17.17,17.26,17.17,17.25,250682.0,16.7835,16.8715,16.7835,16.8617,250682.0
2015-09-10 10:50:00,17.26,17.29,17.15,17.19,412308.0,16.8715,16.9008,16.764,16.8031,412308.0
2015-09-10 10:55:00,17.19,17.21,17.12,17.16,241466.0,16.8031,16.8226,16.7347,16.7738,241466.0
2015-09-10 11:00:00,17.16,17.16,17.07,17.08,117131.0,16.7738,16.7738,16.6858,16.6956,117131.0
2015-09-10 11:05:00,17.08,17.17,17.08,17.1,190179.0,16.6956,16.7835,16.6956,16.7151,190179.0
2015-09-10 11:10:00,17.09,17.09,17.02,17.03,117210.0,16.7053,16.7053,16.6369,16.6467,117210.0
2015-09-10 11:15:00,17.03,17.04,16.91,16.97,246388.0,16.6467,16.6565,16.5294,16.588,246388.0
2015-09-10 11:20:00,16.98,17.01,16.95,16.98,121507.0,16.5978,16.6271,16.5685,16.5978,121507.0
2015-09-10 11:25:00,16.98,17.06,16.95,17.03,180536.0,16.5978,16.676,16.5685,16.6467,180536.0
2015-09-10 11:30:00,17.03,17.07,17.0,17.03,115483.0,16.6467,16.6858,16.6174,16.6467,115483.0
2015-09-10 11:35:00,17.03,17.19,17.03,17.18,190849.0,16.6467,16.8031,16.6467,16.7933,190849.0
2015-09-10 11:40:00,17.18,17.2,17.12,17.19,117904.0,16.7933,16.8129,16.7347,16.8031,117904.0
2015-09-10 11:45:00,17.18,17.19,17.08,17.08,261696.0,16.7933,16.8031,16.6956,16.6956,261696.0
2015-09-10 11:50:00,17.09,17.1,17.05,17.1,96178.0,16.7053,16.7151,16.6662,16.7151,96178.0
2015-09-10 11:55:00,17.1,17.17,17.09,17.15,167986.0,16.7151,16.7835,16.7053,16.764,167986.0
2015-09-10 12:00:00,17.16,17.19,17.13,17.18,123684.0,16.7738,16.8031,16.7444,16.7933,123684.0
2015-09-10 12:05:00,17.18,17.26,17.15,17.25,314919.0,16.7933,16.8715,16.764,16.8617,314919.0
2015-09-10 12:10:00,17.25,17.25,17.15,17.17,156674.0,16.8617,16.8617,16.764,16.7835,156674.0
2015-09-10 12:15:00,17.18,17.21,17.13,17.14,152333.0,16.7933,16.8226,16.7444,16.7542,152333.0
2015-09-10 12:20:00,17.13,17.15,17.1,17.12,86546.0,16.7444,16.764,16.7151,16.7347,86546.0
2015-09-10 12:25:00,17.11,17.16,17.09,17.15,167447.0,16.7249,16.7738,16.7053,16.764,167447.0
2015-09-10 12:30:00,17.15,17.21,17.14,17.21,126240.0,16.764,16.8226,16.7542,16.8226,126240.0
2015-09-10 12:35:00,17.21,17.24,17.2,17.24,87486.0,16.8226,16.852,16.8129,16.852,87486.0
2015-09-10 12:40:00,17.23,17.23,17.19,17.23,134399.0,16.8422,16.8422,16.8031,16.8422,134399.0
2015-09-10 12:45:00,17.22,17.29,17.2,17.28,216567.0,16.8324,16.9008,16.8129,16.8911,216567.0
2015-09-10 12:50:00,17.29,17.29,17.22,17.25,127863.0,16.9008,16.9008,16.8324,16.8617,127863.0
2015-09-10 12:55:00,17.25,17.26,17.2,17.23,153563.0,16.8617,16.8715,16.8129,16.8422,153563.0
2015-09-10 13:00:00,17.23,17.23,17.19,17.2,220120.0,16.8422,16.8422,16.8031,16.8129,220120.0
2015-09-10 13:05:00,17.21,17.26,17.21,17.23,73921.0,16.8226,16.8715,16.8226,16.8422,73921.0
2015-09-10 13:10:00,17.23,17.27,17.21,17.22,125734.0,16.8422,16.8813,16.8226,16.8324,125734.0
2015-09-10 13:15:00,17.22,17.25,17.2,17.23,95000.0,16.8324,16.8617,16.8129,16.8422,95000.0
2015-09-10 13:20:00,17.22,17.29,17.21,17.28,129480.0,16.8324,16.9008,16.8226,16.8911,129480.0
2015-09-10 13:25:00,17.28,17.35,17.27,17.34,430373.0,16.8911,16.9595,16.8813,16.9497,430373.0
2015-09-10 13:30:00,17.34,17.4,17.32,17.33,256296.0,16.9497,17.0084,16.9302,16.9399,256296.0
2015-09-10 13:35:00,17.33,17.4,17.32,17.33,220629.0,16.9399,17.0084,16.9302,16.9399,220629.0
2015-09-10 13:40:00,17.34,17.36,17.28,17.31,129197.0,16.9497,16.9693,16.8911,16.9204,129197.0
2015-09-10 13:45:00,17.3,17.37,17.25,17.37,240482.0,16.9106,16.979,16.8617,16.979,240482.0
2015-09-10 13:50:00,17.37,17.38,17.34,17.36,310857.0,16.979,16.9888,16.9497,16.9693,310857.0
2015-09-10 13:55:00,17.35,17.39,17.34,17.38,127755.0,16.9595,16.9986,16.9497,16.9888,127755.0
2015-09-10 14:00:00,17.38,17.42,17.37,17.41,339776.0,16.9888,17.0279,16.979,17.0181,339776.0
2015-09-10 14:05:00,17.42,17.42,17.33,17.33,131706.0,17.0279,17.0279,16.9399,16.9399,131706.0
2015-09-10 14:10:00,17.33,17.38,17.32,17.37,288585.0,16.9399,16.9888,16.9302,16.979,288585.0
2015-09-10 14:15:00,17.36,17.38,17.34,17.36,233739.0,16.9693,16.9888,16.9497,16.9693,233739.0
2015-09-10 14:20:00,17.36,17.36,17.34,17.35,134677.0,16.9693,16.9693,16.9497,16.9595,134677.0
2015-09-10 14:25:00,17.35,17.35,17.26,17.29,272110.0,16.9595,16.9595,16.8715,16.9008,272110.0
2015-09-10 14:30:00,17.29,17.32,17.28,17.3,85880.0,16.9008,16.9302,16.8911,16.9106,85880.0
2015-09-10 14:35:00,17.29,17.31,17.28,17.3,136249.0,16.9008,16.9204,16.8911,16.9106,136249.0
2015-09-10 14:40:00,17.3,17.37,17.29,17.35,169252.0,16.9106,16.979,16.9008,16.9595,169252.0
2015-09-10 14:45:00,17.34,17.37,17.33,17.36,163667.0,16.9497,16.979,16.9399,16.9693,163667.0
2015-09-10 14:50:00,17.36,17.37,17.33,17.34,212701.0,16.9693,16.979,16.9399,16.9497,212701.0
2015-09-10 14:55:00,17.35,17.35,17.28,17.29,293546.0,16.9595,16.9595,16.8911,16.9008,293546.0
2015-09-10 15:00:00,17.29,17.3,17.24,17.26,120230.0,16.9008,16.9106,16.852,16.8715,120230.0
2015-09-10 15:05:00,17.27,17.27,17.21,17.25,193530.0,16.8813,16.8813,16.8226,16.8617,193530.0
2015-09-10 15:10:00,17.25,17.26,17.2,17.23,573762.0,16.8617,16.8715,16.8129,16.8422,573762.0
2015-09-10 15:15:00,17.23,17.29,17.2,17.22,231157.0,16.8422,16.9008,16.8129,16.8324,231157.0
2015-09-10 15:20:00,17.22,17.25,17.19,17.21,601802.0,16.8324,16.8617,16.8031,16.8226,601802.0
2015-09-10 15:25:00,17.21,17.22,17.12,17.16,387982.0,16.8226,16.8324,16.7347,16.7738,387982.0
2015-09-10 15:30:00,17.16,17.19,17.13,17.16,705065.0,16.7738,16.8031,16.7444,16.7738,705065.0
2015-09-10 15:35:00,17.15,17.19,17.13,17.15,294131.0,16.764,16.8031,16.7444,16.764,294131.0
2015-09-10 15:40:00,17.15,17.17,17.11,17.14,178199.0,16.764,16.7835,16.7249,16.7542,178199.0
2015-09-10 15:45:00,17.14,17.2,17.14,17.18,212077.0,16.7542,16.8129,16.7542,16.7933,212077.0
2015-09-10 15:50:00,17.17,17.24,17.16,17.23,585019.0,16.7835,16.852,16.7738,16.8422,585019.0
2015-09-10 15:55:00,17.22,17.24,17.16,17.21,763516.0,16.8324,16.852,16.7738,16.8226,763516.0
2015-09-11 09:30:00,17.02,17.08,16.8,17.01,516628.0,16.6369,16.6956,16.4219,16.6271,516628.0
2015-09-11 09:35:00,17.0,17.17,16.98,17.08,312975.0,16.6174,16.7835,16.5978,16.6956,312975.0
2015-09-11 09:40:00,17.07,17.1,16.99,17.05,680130.0,16.6858,16.7151,16.6076,16.6662,680130.0
2015-09-11 09:45:00,17.05,17.05,16.87,16.91,802456.0,16.6662,16.6662,16.4903,16.5294,802456.0
2015-09-11 09:50:00,16.9,16.99,16.86,16.94,385021.0,16.5196,16.6076,16.4805,16.5587,385021.0
2015-09-11 09:55:00,16.94,16.99,16.88,16.89,260244.0,16.5587,16.6076,16.5001,16.5098,260244.0
2015-09-11 10:00:00,16.89,16.96,16.87,16.91,320253.0,16.5098,16.5783,16.4903,16.5294,320253.0
2015-09-11 10:05:00,16.91,16.94,16.86,16.92,209479.0,16.5294,16.5587,16.4805,16.5392,209479.0
2015-09-11 10:10:00,16.91,16.91,16.86,16.88,290228.0,16.5294,16.5294,16.4805,16.5001,290228.0
2015-09-11 10:15:00,16.87,16.88,16.85,16.85,185548.0,16.4903,16.5001,16.4707,16.4707,185548.0
2015-09-11 10:20:00,16.86,16.87,16.82,16.84,340885.0,16.4805,16.4903,16.4414,16.461,340885.0
2015-09-11 10:25:00,16.85,16.89,16.84,16.88,269522.0,16.4707,16.5098,16.461,16.5001,269522.0
2015-09-11 10:30:00,16.89,16.91,16.87,16.89,169923.0,16.5098,16.5294,16.4903,16.5098,169923.0
2015-09-11 10:35:00,16.88,16.89,16.83,16.85,240290.0,16.5001,16.5098,16.4512,16.4707,240290.0
2015-09-11 10:40:00,16.85,16.85,16.77,16.83,319653.0,16.4707,16.4707,16.3926,16.4512,319653.0
2015-09-11 10:45:00,16.84,16.84,16.76,16.78,332511.0,16.461,16.461,16.3828,16.4023,332511.0
2015-09-11 10:50:00,16.79,16.8,16.77,16.78,195597.0,16.4121,16.4219,16.3926,16.4023,195597.0
2015-09-11 10:55:00,16.78,16.8,16.74,16.74,356771.0,16.4023,16.4219,16.3632,16.3632,356771.0
2015-09-11 11:00:00,16.75,16.77,16.7,16.73,240008.0,16.373,16.3926,16.3241,16.3535,240008.0
2015-09-11 11:05:00,16.73,16.78,16.73,16.76,114288.0,16.3535,16.4023,16.3535,16.3828,114288.0
2015-09-11 11:10:00,16.76,16.79,16.75,16.77,164349.0,16.3828,16.4121,16.373,16.3926,164349.0
2015-09-11 11:15:00,16.77,16.79,16.75,16.79,123633.0,16.3926,16.4121,16.373,16.4121,123633.0
2015-09-11 11:20:00,16.79,16.8,16.75,16.76,96313.0,16.4121,16.4219,16.373,16.3828,96313.0
2015-09-11 11:25:00,16.75,16.8,16.74,16.79,121479.0,16.373,16.4219,16.3632,16.4121,121479.0
2015-09-11 11:30:00,16.79,16.94,16.79,16.87,416589.0,16.4121,16.5587,16.4121,16.4903,416589.0
2015-09-11 11:35:00,16.87,16.98,16.86,16.97,211874.0,16.4903,16.5978,16.4805,16.588,211874.0
2015-09-11 11:40:00,16.97,16.98,16.92,16.94,153477.0,16.588,16.5978,16.5392,16.5587,153477.0
2015-09-11 11:45:00,16.94,16.94,16.86,16.89,241234.0,16.5587,16.5587,16.4805,16.5098,241234.0
2015-09-11 11:50:00,16.89,16.94,16.86,16.92,104174.0,16.5098,16.5587,16.4805,16.5392,104174.0
2015-09-11 11:55:00,16.91,16.96,16.91,16.93,189152.0,16.5294,16.5783,16.5294,16.5489,189152.0
2015-09-11 12:00:00,16.94,17.02,16.93,17.01,205000.0,16.5587,16.6369,16.5489,16.6271,205000.0
2015-09-11 12:05:00,17.01,17.02,16.96,16.97,177647.0,16.6271,16.6369,16.5783,16.588,177647.0
2015-09-11 12:10:00,16.97,17.05,16.97,17.04,180340.0,16.588,16.6662,16.588,16.6565,180340.0
2015-09-11 12:15:00,17.04,17.05,16.95,16.95,100056.0,16.6565,16.6662,16.5685,16.5685,100056.0
2015-09-11 12:20:00,16.95,16.96,16.9,16.95,136765.0,16.5685,16.5783,16.5196,16.5685,136765.0
2015-09-11 12:25:00,16.95,16.96,16.93,16.94,72264.0,16.5685,16.5783,16.5489,16.5587,72264.0
2015-09-11 12:30:00,16.95,17.02,16.94,17.01,204082.0,16.5685,16.6369,16.5587,16.6271,204082.0
2015-09-11 12:35:00,17.01,17.02,16.88,16.88,264869.0,16.6271,16.6369,16.5001,16.5001,264869.0
2015-09-11 12:40:00,16.89,16.92,16.87,16.92,122012.0,16.5098,16.5392,16.4903,16.5392,122012.0
2015-09-11 12:45:00,16.91,16.97,16.9,16.95,219758.0,16.5294,16.588,16.5196,16.5685,219758.0
2015-09-11 12:50:00,16.96,16.99,16.92,16.95,313031.0,16.5783,16.6076,16.5392,16.5685,313031.0
2015-09-11 12:55:00,16.95,16.97,16.95,16.95,89714.0,16.5685,16.588,16.5685,16.5685,89714.0
2015-09-11 13:00:00,16.96,16.97,16.95,16.96,73106.0,16.5783,16.588,16.5685,16.5783,73106.0
2015-09-11 13:05:00,16.96,16.98,16.91,16.93,122455.0,16.5783,16.5978,16.5294,16.5489,122455.0
2015-09-11 13:10:00,16.93,16.95,16.9,16.92,127028.0,16.5489,16.5685,16.5196,16.5392,127028.0
2015-09-11 13:15:00,16.93,16.94,16.88,16.89,221196.0,16.5489,16.5587,16.5001,16.5098,221196.0
2015-09-11 13:20:00,16.88,16.89,16.83,16.84,320049.0,16.5001,16.5098,16.4512,16.461,320049.0
2015-09-11 13:25:00,16.83,16.84,16.79,16.79,258480.0,16.4512,16.461,16.4121,16.4121,258480.0
2015-09-11 13:30:00,16.8,16.8,16.73,16.75,275871.0,16.4219,16.4219,16.3535,16.373,275871.0
2015-09-11 13:35:00,16.76,16.76,16.72,16.75,142300.0,16.3828,16.3828,16.3437,16.373,142300.0
2015-09-11 13:40:00,16.75,16.85,16.74,16.82,174387.0,16.373,16.4707,16.3632,16.4414,174387.0
2015-09-11 13:45:00,16.83,16.84,16.77,16.78,111419.0,16.4512,16.461,16.3926,16.4023,111419.0
2015-09-11 13:50:00,16.77,16.83,16.77,16.82,86531.0,16.3926,16.4512,16.3926,16.4414,86531.0
2015-09-11 13:55:00,16.81,16.83,16.8,16.81,138847.0,16.4316,16.4512,16.4219,16.4316,138847.0
2015-09-11 14:00:00,16.82,16.85,16.8,16.82,241472.0,16.4414,16.4707,16.4219,16.4414,241472.0
2015-09-11 14:05:00,16.82,16.88,16.82,16.87,277286.0,16.4414,16.5001,16.4414,16.4903,277286.0
2015-09-11 14:10:00,16.87,16.89,16.85,16.86,182673.0,16.4903,16.5098,16.4707,16.4805,182673.0
2015-09-11 14:15:00,16.85,16.86,16.83,16.84,124510.0,16.4707,16.4805,16.4512,16.461,124510.0
2015-09-11 14:20:00,16.83,16.9,16.83,16.89,222034.0,16.4512,16.5196,16.4512,16.5098,222034.0
2015-09-11 14:25:00,16.89,16.9,16.85,16.9,137440.0,16.5098,16.5196,16.4707,16.5196,137440.0
2015-09-11 14:30:00,16.9,16.94,16.88,16.91,184037.0,16.5196,16.5587,16.5001,16.5294,184037.0
2015-09-11 14:35:00,16.91,16.97,16.9,16.96,299586.0,16.5294,16.588,16.5196,16.5783,299586.0
2015-09-11 14:40:00,16.96,16.99,16.94,16.97,205201.0,16.5783,16.6076,16.5587,16.588,205201.0
2015-09-11 14:45:00,16.97,17.0,16.94,16.98,345623.0,16.588,16.6174,16.5587,16.5978,345623.0
2015-09-11 14:50:00,16.98,16.98,16.89,16.9,237769.0,16.5978,16.5978,16.5098,16.5196,237769.0
2015-09-11 14:55:00,16.89,16.9,16.84,16.86,242056.0,16.5098,16.5196,16.461,16.4805,242056.0
2015-09-11 15:00:00,16.87,16.94,16.87,16.91,190552.0,16.4903,16.5587,16.4903,16.5294,190552.0
2015-09-11 15:05:00,16.9,16.96,16.89,16.92,175259.0,16.5196,16.5783,16.5098,16.5392,175259.0
2015-09-11 15:10:00,16.92,16.95,16.9,16.93,192231.0,16.5392,16.5685,16.5196,16.5489,192231.0
2015-09-11 15:15:00,16.93,16.97,16.91,16.93,430391.0,16.5489,16.588,16.5294,16.5489,430391.0
2015-09-11 15:20:00,16.93,16.95,16.86,16.87,282244.0,16.5489,16.5685,16.4805,16.4903,282244.0
2015-09-11 15:25:00,16.87,16.93,16.87,16.91,332589.0,16.4903,16.5489,16.4903,16.5294,332589.0
2015-09-11 15:30:00,16.9,16.91,16.86,16.87,255445.0,16.5196,16.5294,16.4805,16.4903,255445.0
2015-09-11 15:35:00,16.87,16.91,16.87,16.91,287732.0,16.4903,16.5294,16.4903,16.5294,287732.0
2015-09-11 15:40:00,16.9,16.91,16.83,16.85,493578.0,16.5196,16.5294,16.4512,16.4707,493578.0
2015-09-11 15:45:00,16.85,16.86,16.82,16.82,307909.0,16.4707,16.4805,16.4414,16.4414,307909.0
2015-09-11 15:50:00,16.82,16.85,16.8,16.8,698619.0,16.4414,16.4707,16.4219,16.4219,698619.0
2015-09-11 15:55:00,16.81,16.83,16.76,16.79,1528717.0,16.4316,16.4512,16.3828,16.4121,1528717.0
2015-09-14 09:30:00,16.9,16.92,16.69,16.71,502700.0,16.5196,16.5392,16.3144,16.3339,502700.0
2015-09-14 09:35:00,16.71,16.72,16.61,16.67,309339.0,16.3339,16.3437,16.2362,16.2948,309339.0
2015-09-14 09:40:00,16.68,16.72,16.63,16.68,243446.0,16.3046,16.3437,16.2557,16.3046,243446.0
2015-09-14 09:45:00,16.68,16.68,16.46,16.46,522763.0,16.3046,16.3046,16.0895,16.0895,522763.0
2015-09-14 09:50:00,16.47,16.49,16.4,16.49,458446.0,16.0993,16.1189,16.0309,16.1189,458446.0
2015-09-14 09:55:00,16.49,16.53,16.45,16.46,324786.0,16.1189,16.158,16.0798,16.0895,324786.0
2015-09-14 10:00:00,16.45,16.46,16.39,16.4,358442.0,16.0798,16.0895,16.0211,16.0309,358442.0
2015-09-14 10:05:00,16.4,16.48,16.36,16.48,289489.0,16.0309,16.1091,15.9918,16.1091,289489.0
2015-09-14 10:10:00,16.48,16.56,16.46,16.55,238729.0,16.1091,16.1873,16.0895,16.1775,238729.0
2015-09-14 10:15:00,16.55,16.61,16.5,16.5,430086.0,16.1775,16.2362,16.1286,16.1286,430086.0
2015-09-14 10:20:00,16.51,16.55,16.45,16.55,190513.0,16.1384,16.1775,16.0798,16.1775,190513.0
2015-09-14 10:25:00,16.54,16.58,16.49,16.56,284453.0,16.1677,16.2068,16.1189,16.1873,284453.0
2015-09-14 10:30:00,16.55,16.61,16.55,16.61,216842.0,16.1775,16.2362,16.1775,16.2362,216842.0
2015-09-14 10:35:00,16.61,16.69,16.57,16.68,264532.0,16.2362,16.3144,16.1971,16.3046,264532.0
2015-09-14 10:40:00,16.69,16.74,16.68,16.71,323866.0,16.3144,16.3632,16.3046,16.3339,323866.0
2015-09-14 10:45:00,16.7,16.72,16.69,16.71,191341.0,16.3241,16.3437,16.3144,16.3339,191341.0
2015-09-14 10:50:00,16.71,16.72,16.66,16.72,144903.0,16.3339,16.3437,16.285,16.3437,144903.0
2015-09-14 10:55:00,16.71,16.76,16.69,16.75,193677.0,16.3339,16.3828,16.3144,16.373,193677.0
2015-09-14 11:00:00,16.74,16.75,16.69,16.72,191282.0,16.3632,16.373,16.3144,16.3437,191282.0
2015-09-14 11:05:00,16.72,16.74,16.69,16.7,228546.0,16.3437,16.3632,16.3144,16.3241,228546.0
2015-09-14 11:10:00,16.7,16.72,16.66,16.71,149882.0,16.3241,16.3437,16.285,16.3339,149882.0
2015-09-14 11:15:00,16.71,16.74,16.67,16.73,97404.0,16.3339,16.3632,16.2948,16.3535,97404.0
2015-09-14 11:20:00,16.74,16.75,16.69,16.71,103127.0,16.3632,16.373,16.3144,16.3339,103127.0
2015-09-14 11:25:00,16.71,16.71,16.64,16.66,131538.0,16.3339,16.3339,16.2655,16.285,131538.0
2015-09-14 11:30:00,16.65,16.65,16.59,16.6,161097.0,16.2753,16.2753,16.2166,16.2264,161097.0
2015-09-14 11:35:00,16.6,16.66,16.59,16.64,116682.0,16.2264,16.285,16.2166,16.2655,116682.0
2015-09-14 11:40:00,16.64,16.68,16.63,16.64,105141.0,16.2655,16.3046,16.2557,16.2655,105141.0
2015-09-14 11:45:00,16.63,16.65,16.6,16.64,151301.0,16.2557,16.2753,16.2264,16.2655,151301.0
2015-09-14 11:50:00,16.64,16.73,16.64,16.71,128496.0,16.2655,16.3535,16.2655,16.3339,128496.0
2015-09-14 11:55:00,16.7,16.74,16.7,16.72,77061.0,16.3241,16.3632,16.3241,16.3437,77061.0
2015-09-14 12:00:00,16.72,16.73,16.7,16.72,66777.0,16.3437,16.3535,16.3241,16.3437,66777.0
2015-09-14 12:05:00,16.73,16.73,16.69,16.69,88027.0,16.3535,16.3535,16.3144,16.3144,88027.0
2015-09-14 12:10:00,16.7,16.71,16.66,16.71,93755.0,16.3241,16.3339,16.285,16.3339,93755.0
2015-09-14 12:15:00,16.71,16.72,16.69,16.72,53750.0,16.3339,16.3437,16.3144,16.3437,53750.0
2015-09-14 12:20:00,16.71,16.72,16.66,16.71,122084.0,16.3339,16.3437,16.285,16.3339,122084.0
2015-09-14 12:25:00,16.71,16.73,16.68,16.71,100813.0,16.3339,16.3535,16.3046,16.3339,100813.0
2015-09-14 12:30:00,16.7,16.74,16.68,16.73,87722.0,16.3241,16.3632,16.3046,16.3535,87722.0
2015-09-14 12:35:00,16.74,16.76,16.69,16.73,137674.0,16.3632,16.3828,16.3144,16.3535,137674.0
2015-09-14 12:40:00,16.73,16.73,16.68,16.72,96611.0,16.3535,16.3535,16.3046,16.3437,96611.0
2015-09-14 12:45:00,16.73,16.75,16.71,16.72,38366.0,16.3535,16.373,16.3339,16.3437,38366.0
2015-09-14 12:50:00,16.73,16.75,16.7,16.72,99031.0,16.3535,16.373,16.3241,16.3437,99031.0
2015-09-14 12:55:00,16.73,16.73,16.68,16.7,93923.0,16.3535,16.3535,16.3046,16.3241,93923.0
2015-09-14 13:00:00,16.7,16.71,16.67,16.67,70906.0,16.3241,16.3339,16.2948,16.2948,70906.0
2015-09-14 13:05:00,16.68,16.69,16.67,16.69,51982.0,16.3046,16.3144,16.2948,16.3144,51982.0
2015-09-14 13:10:00,16.68,16.74,16.68,16.73,116880.0,16.3046,16.3632,16.3046,16.3535,116880.0
2015-09-14 13:15:00,16.72,16.75,16.72,16.75,80463.0,16.3437,16.373,16.3437,16.373,80463.0
2015-09-14 13:20:00,16.75,16.75,16.71,16.72,118687.0,16.373,16.373,16.3339,16.3437,118687.0
2015-09-14 13:25:00,16.71,16.74,16.7,16.7,132354.0,16.3339,16.3632,16.3241,16.3241,132354.0
2015-09-14 13:30:00,16.7,16.74,16.7,16.74,56944.0,16.3241,16.3632,16.3241,16.3632,56944.0
2015-09-14 13:35:00,16.73,16.76,16.72,16.76,122870.0,16.3535,16.3828,16.3437,16.3828,122870.0
2015-09-14 13:40:00,16.76,16.8,16.76,16.76,166514.0,16.3828,16.4219,16.3828,16.3828,166514.0
2015-09-14 13:45:00,16.77,16.77,16.73,16.74,100283.0,16.3926,16.3926,16.3535,16.3632,100283.0
2015-09-14 13:50:00,16.75,16.76,16.7,16.71,342976.0,16.373,16.3828,16.3241,16.3339,342976.0
2015-09-14 13:55:00,16.71,16.76,16.7,16.76,87289.0,16.3339,16.3828,16.3241,16.3828,87289.0
2015-09-14 14:00:00,16.75,16.75,16.71,16.71,88411.0,16.373,16.373,16.3339,16.3339,88411.0
2015-09-14 14:05:00,16.71,16.72,16.68,16.71,76574.0,16.3339,16.3437,16.3046,16.3339,76574.0
2015-09-14 14:10:00,16.71,16.73,16.69,16.73,283396.0,16.3339,16.3535,16.3144,16.3535,283396.0
2015-09-14 14:15:00,16.73,16.75,16.71,16.71,85795.0,16.3535,16.373,16.3339,16.3339,85795.0
2015-09-14 14:20:00,16.72,16.75,16.69,16.69,117171.0,16.3437,16.373,16.3144,16.3144,117171.0
2015-09-14 14:25:00,16.7,16.72,16.68,16.69,110109.0,16.3241,16.3437,16.3046,16.3144,110109.0
2015-09-14 14:30:00,16.69,16.72,16.68,16.7,102396.0,16.3144,16.3437,16.3046,16.3241,102396.0
2015-09-14 14:35:00,16.69,16.74,16.69,16.74,196603.0,16.3144,16.3632,16.3144,16.3632,196603.0
2015-09-14 14:40:00,16.74,16.75,16.68,16.69,203993.0,16.3632,16.373,16.3046,16.3144,203993.0
2015-09-14 14:45:00,16.69,16.71,16.67,16.69,62474.0,16.3144,16.3339,16.2948,16.3144,62474.0
2015-09-14 14:50:00,16.69,16.7,16.65,16.69,99546.0,16.3144,16.3241,16.2753,16.3144,99546.0
2015-09-14 14:55:00,16.7,16.75,16.69,16.7,222725.0,16.3241,16.373,16.3144,16.3241,222725.0
2015-09-14 15:00:00,16.7,16.71,16.66,16.66,120144.0,16.3241,16.3339,16.285,16.285,120144.0
2015-09-14 15:05:00,16.66,16.67,16.64,16.66,58956.0,16.285,16.2948,16.2655,16.285,58956.0
2015-09-14 15:10:00,16.65,16.69,16.64,16.69,132023.0,16.2753,16.3144,16.2655,16.3144,132023.0
2015-09-14 15:15:00,16.69,16.7,16.67,16.68,100665.0,16.3144,16.3241,16.2948,16.3046,100665.0
2015-09-14 15:20:00,16.68,16.71,16.66,16.68,135994.0,16.3046,16.3339,16.285,16.3046,135994.0
2015-09-14 15:25:00,16.68,16.72,16.67,16.68,187931.0,16.3046,16.3437,16.2948,16.3046,187931.0
2015-09-14 15:30:00,16.67,16.69,16.66,16.69,141845.0,16.2948,16.3144,16.285,16.3144,141845.0
2015-09-14 15:35:00,16.69,16.69,16.6,16.64,252621.0,16.3144,16.3144,16.2264,16.2655,252621.0
2015-09-14 15:40:00,16.64,16.66,16.62,16.64,181336.0,16.2655,16.285,16.2459,16.2655,181336.0
2015-09-14 15:45:00,16.64,16.66,16.62,16.62,223018.0,16.2655,16.285,16.2459,16.2459,223018.0
2015-09-14 15:50:00,16.63,16.69,16.63,16.69,310083.0,16.2557,16.3144,16.2557,16.3144,310083.0
2015-09-14 15:55:00,16.69,16.73,16.68,16.7,729509.0,16.3144,16.3535,16.3046,16.3241,729509.0
2015-09-15 09:30:00,16.84,16.86,16.66,16.69,300404.0,16.461,16.4805,16.285,16.3144,300404.0
2015-09-15 09:35:00,16.69,16.72,16.65,16.69,245717.0,16.3144,16.3437,16.2753,16.3144,245717.0
2015-09-15 09:40:00,16.68,16.72,16.66,16.67,427842.0,16.3046,16.3437,16.285,16.2948,427842.0
2015-09-15 09:45:00,16.67,16.7,16.61,16.64,214187.0,16.2948,16.3241,16.2362,16.2655,214187.0
2015-09-15 09:50:00,16.64,16.8,16.63,16.78,532459.0,16.2655,16.4219,16.2557,16.4023,532459.0
2015-09-15 09:55:00,16.78,16.78,16.72,16.75,431090.0,16.4023,16.4023,16.3437,16.373,431090.0
2015-09-15 10:00:00,16.75,16.76,16.71,16.73,342558.0,16.373,16.3828,16.3339,16.3535,342558.0
2015-09-15 10:05:00,16.73,16.74,16.65,16.68,332493.0,16.3535,16.3632,16.2753,16.3046,332493.0
2015-09-15 10:10:00,16.68,16.7,16.66,16.68,426227.0,16.3046,16.3241,16.285,16.3046,426227.0
2015-09-15 10:15:00,16.68,16.69,16.64,16.67,597058.0,16.3046,16.3144,16.2655,16.2948,597058.0
2015-09-15 10:20:00,16.68,16.69,16.62,16.63,365565.0,16.3046,16.3144,16.2459,16.2557,365565.0
2015-09-15 10:25:00,16.62,16.63,16.55,16.58,467161.0,16.2459,16.2557,16.1775,16.2068,467161.0
2015-09-15 10:30:00,16.59,16.66,16.56,16.64,477342.0,16.2166,16.285,16.1873,16.2655,477342.0
2015-09-15 10:35:00,16.64,16.66,16.6,16.65,213778.0,16.2655,16.285,16.2264,16.2753,213778.0
2015-09-15 10:40:00,16.65,16.72,16.65,16.71,315868.0,16.2753,16.3437,16.2753,16.3339,315868.0
2015-09-15 10:45:00,16.72,16.75,16.66,16.69,578671.0,16.3437,16.373,16.285,16.3144,578671.0
2015-09-15 10:50:00,16.69,16.72,16.67,16.67,218795.0,16.3144,16.3437,16.2948,16.2948,218795.0
2015-09-15 10:55:00,16.67,16.69,16.66,16.68,149184.0,16.2948,16.3144,16.285,16.3046,149184.0
2015-09-15 11:00:00,16.67,16.71,16.67,16.7,317741.0,16.2948,16.3339,16.2948,16.3241,317741.0
2015-09-15 11:05:00,16.7,16.7,16.63,16.65,386621.0,16.3241,16.3241,16.2557,16.2753,386621.0
2015-09-15 11:10:00,16.65,16.67,16.62,16.66,197725.0,16.2753,16.2948,16.2459,16.285,197725.0
2015-09-15 11:15:00,16.66,16.67,16.62,16.63,152167.0,16.285,16.2948,16.2459,16.2557,152167.0
2015-09-15 11:20:00,16.63,16.64,16.58,16.6,249227.0,16.2557,16.2655,16.2068,16.2264,249227.0
2015-09-15 11:25:00,16.6,16.62,16.58,16.59,113160.0,16.2264,16.2459,16.2068,16.2166,113160.0
2015-09-15 11:30:00,16.6,16.65,16.59,16.63,112931.0,16.2264,16.2753,16.2166,16.2557,112931.0
2015-09-15 11:35:00,16.63,16.66,16.62,16.63,113429.0,16.2557,16.285,16.2459,16.2557,113429.0
2015-09-15 11:40:00,16.62,16.66,16.62,16.64,114659.0,16.2459,16.285,16.2459,16.2655,114659.0
2015-09-15 11:45:00,16.63,16.65,16.6,16.61,105699.0,16.2557,16.2753,16.2264,16.2362,105699.0
2015-09-15 11:50:00,16.61,16.63,16.57,16.6,205661.0,16.2362,16.2557,16.1971,16.2264,205661.0
2015-09-15 11:55:00,16.59,16.6,16.51,16.52,210876.0,16.2166,16.2264,16.1384,16.1482,210876.0
2015-09-15 12:00:00,16.52,16.54,16.46,16.51,259574.0,16.1482,16.1677,16.0895,16.1384,259574.0
2015-09-15 12:05:00,16.5,16.59,16.5,16.59,108193.0,16.1286,16.2166,16.1286,16.2166,108193.0
2015-09-15 12:10:00,16.58,16.61,16.56,16.6,139138.0,16.2068,16.2362,16.1873,16.2264,139138.0
2015-09-15 12:15:00,16.6,16.62,16.57,16.6,157011.0,16.2264,16.2459,16.1971,16.2264,157011.0
2015-09-15 12:20:00,16.59,16.62,16.59,16.61,59393.0,16.2166,16.2459,16.2166,16.2362,59393.0
2015-09-15 12:25:00,16.6,16.61,16.57,16.57,92107.0,16.2264,16.2362,16.1971,16.1971,92107.0
2015-09-15 12:30:00,16.57,16.6,16.56,16.59,166253.0,16.1971,16.2264,16.1873,16.2166,166253.0
2015-09-15 12:35:00,16.59,16.61,16.56,16.59,143490.0,16.2166,16.2362,16.1873,16.2166,143490.0
2015-09-15 12:40:00,16.59,16.6,16.5,16.52,309228.0,16.2166,16.2264,16.1286,16.1482,309228.0
2015-09-15 12:45:00,16.52,16.52,16.46,16.5,259754.0,16.1482,16.1482,16.0895,16.1286,259754.0
2015-09-15 12:50:00,16.5,16.51,16.46,16.46,169236.0,16.1286,16.1384,16.0895,16.0895,169236.0
2015-09-15 12:55:00,16.46,16.5,16.46,16.47,158893.0,16.0895,16.1286,16.0895,16.0993,158893.0
2015-09-15 13:00:00,16.47,16.5,16.47,16.49,100412.0,16.0993,16.1286,16.0993,16.1189,100412.0
2015-09-15 13:05:00,16.5,16.53,16.5,16.53,141377.0,16.1286,16.158,16.1286,16.158,141377.0
2015-09-15 13:10:00,16.53,16.53,16.49,16.5,151376.0,16.158,16.158,16.1189,16.1286,151376.0
2015-09-15 13:15:00,16.5,16.55,16.49,16.51,301986.0,16.1286,16.1775,16.1189,16.1384,301986.0
2015-09-15 13:20:00,16.51,16.52,16.5,16.52,138660.0,16.1384,16.1482,16.1286,16.1482,138660.0
2015-09-15 13:25:00,16.52,16.54,16.51,16.52,219841.0,16.1482,16.1677,16.1384,16.1482,219841.0
2015-09-15 13:30:00,16.53,16.53,16.46,16.47,328080.0,16.158,16.158,16.0895,16.0993,328080.0
2015-09-15 13:35:00,16.47,16.51,16.46,16.5,230413.0,16.0993,16.1384,16.0895,16.1286,230413.0
2015-09-15 13:40:00,16.51,16.62,16.5,16.59,338793.0,16.1384,16.2459,16.1286,16.2166,338793.0
2015-09-15 13:45:00,16.58,16.61,16.57,16.57,186623.0,16.2068,16.2362,16.1971,16.1971,186623.0
2015-09-15 13:50:00,16.58,16.63,16.56,16.61,217707.0,16.2068,16.2557,16.1873,16.2362,217707.0
2015-09-15 13:55:00,16.61,16.61,16.59,16.61,166065.0,16.2362,16.2362,16.2166,16.2362,166065.0
2015-09-15 14:00:00,16.61,16.63,16.59,16.62,253759.0,16.2362,16.2557,16.2166,16.2459,253759.0
2015-09-15 14:05:00,16.63,16.65,16.6,16.6,261952.0,16.2557,16.2753,16.2264,16.2264,261952.0
2015-09-15 14:10:00,16.6,16.61,16.57,16.57,279371.0,16.2264,16.2362,16.1971,16.1971,279371.0
2015-09-15 14:15:00,16.58,16.63,16.57,16.62,103823.0,16.2068,16.2557,16.1971,16.2459,103823.0
2015-09-15 14:20:00,16.63,16.65,16.6,16.61,377862.0,16.2557,16.2753,16.2264,16.2362,377862.0
2015-09-15 14:25:00,16.61,16.62,16.58,16.59,263201.0,16.2362,16.2459,16.2068,16.2166,263201.0
2015-09-15 14:30:00,16.59,16.59,16.57,16.58,72618.0,16.2166,16.2166,16.1971,16.2068,72618.0
2015-09-15 14:35:00,16.57,16.6,16.57,16.59,99865.0,16.1971,16.2264,16.1971,16.2166,99865.0
2015-09-15 14:40:00,16.59,16.6,16.55,16.55,132028.0,16.2166,16.2264,16.1775,16.1775,132028.0
2015-09-15 14:45:00,16.56,16.6,16.54,16.57,148099.0,16.1873,16.2264,16.1677,16.1971,148099.0
2015-09-15 14:50:00,16.57,16.58,16.52,16.56,141093.0,16.1971,16.2068,16.1482,16.1873,141093.0
2015-09-15 14:55:00,16.56,16.59,16.55,16.58,74678.0,16.1873,16.2166,16.1775,16.2068,74678.0
2015-09-15 15:00:00,16.58,16.6,16.57,16.57,212173.0,16.2068,16.2264,16.1971,16.1971,212173.0
2015-09-15 15:05:00,16.58,16.6,16.58,16.58,98004.0,16.2068,16.2264,16.2068,16.2068,98004.0
2015-09-15 15:10:00,16.58,16.6,16.57,16.59,168219.0,16.2068,16.2264,16.1971,16.2166,168219.0
2015-09-15 15:15:00,16.59,16.6,16.58,16.59,255276.0,16.2166,16.2264,16.2068,16.2166,255276.0
2015-09-15 15:20:00,16.59,16.6,16.56,16.56,161742.0,16.2166,16.2264,16.1873,16.1873,161742.0
2015-09-15 15:25:00,16.56,16.58,16.56,16.57,144538.0,16.1873,16.2068,16.1873,16.1971,144538.0
2015-09-15 15:30:00,16.57,16.58,16.56,16.56,201788.0,16.1971,16.2068,16.1873,16.1873,201788.0
2015-09-15 15:35:00,16.56,16.57,16.52,16.53,362766.0,16.1873,16.1971,16.1482,16.158,362766.0
2015-09-15 15:40:00,16.53,16.6,16.52,16.59,345217.0,16.158,16.2264,16.1482,16.2166,345217.0
2015-09-15 15:45:00,16.6,16.6,16.52,16.53,340286.0,16.2264,16.2264,16.1482,16.158,340286.0
2015-09-15 15:50:00,16.52,16.54,16.49,16.5,623959.0,16.1482,16.1677,16.1189,16.1286,623959.0
2015-09-15 15:55:00,16.49,16.53,16.49,16.52,1174610.0,16.1189,16.158,16.1189,16.1482,1174610.0
2015-09-16 09:30:00,16.46,16.53,16.42,16.44,681093.0,16.0895,16.158,16.0504,16.07,681093.0
2015-09-16 09:35:00,16.45,16.47,16.34,16.37,663845.0,16.0798,16.0993,15.9722,16.0016,663845.0
2015-09-16 09:40:00,16.37,16.45,16.33,16.4,722860.0,16.0016,16.0798,15.9625,16.0309,722860.0
2015-09-16 09:45:00,16.39,16.41,16.34,16.35,400750.0,16.0211,16.0407,15.9722,15.982,400750.0
2015-09-16 09:50:00,16.35,16.38,16.31,16.34,677257.0,15.982,16.0113,15.9429,15.9722,677257.0
2015-09-16 09:55:00,16.34,16.39,16.31,16.35,929488.0,15.9722,16.0211,15.9429,15.982,929488.0
2015-09-16 10:00:00,16.35,16.37,16.33,16.35,352048.0,15.982,16.0016,15.9625,15.982,352048.0
2015-09-16 10:05:00,16.35,16.4,16.34,16.39,290890.0,15.982,16.0309,15.9722,16.0211,290890.0
2015-09-16 10:10:00,16.39,16.4,16.33,16.35,261170.0,16.0211,16.0309,15.9625,15.982,261170.0
2015-09-16 10:15:00,16.36,16.41,16.35,16.39,303365.0,15.9918,16.0407,15.982,16.0211,303365.0
2015-09-16 10:20:00,16.39,16.41,16.35,16.36,238744.0,16.0211,16.0407,15.982,15.9918,238744.0
2015-09-16 10:25:00,16.37,16.4,16.35,16.38,250106.0,16.0016,16.0309,15.982,16.0113,250106.0
2015-09-16 10:30:00,16.39,16.41,16.38,16.4,489584.0,16.0211,16.0407,16.0113,16.0309,489584.0
2015-09-16 10:35:00,16.41,16.46,16.39,16.44,544084.0,16.0407,16.0895,16.0211,16.07,544084.0
2015-09-16 10:40:00,16.44,16.46,16.42,16.42,193919.0,16.07,16.0895,16.0504,16.0504,193919.0
2015-09-16 10:45:00,16.43,16.45,16.42,16.44,276533.0,16.0602,16.0798,16.0504,16.07,276533.0
2015-09-16 10:50:00,16.45,16.49,16.42,16.44,276484.0,16.0798,16.1189,16.0504,16.07,276484.0
2015-09-16 10:55:00,16.44,16.46,16.43,16.44,202571.0,16.07,16.0895,16.0602,16.07,202571.0
2015-09-16 11:00:00,16.45,16.45,16.42,16.42,165449.0,16.0798,16.0798,16.0504,16.0504,165449.0
2015-09-16 11:05:00,16.42,16.46,16.4,16.45,196002.0,16.0504,16.0895,16.0309,16.0798,196002.0
2015-09-16 11:10:00,16.46,16.47,16.43,16.46,165448.0,16.0895,16.0993,16.0602,16.0895,165448.0
2015-09-16 11:15:00,16.46,16.47,16.43,16.45,172942.0,16.0895,16.0993,16.0602,16.0798,172942.0
2015-09-16 11:20:00,16.45,16.5,16.44,16.5,252491.0,16.0798,16.1286,16.07,16.1286,252491.0
2015-09-16 11:25:00,16.49,16.5,16.43,16.43,188494.0,16.1189,16.1286,16.0602,16.0602,188494.0
2015-09-16 11:30:00,16.43,16.47,16.41,16.47,180016.0,16.0602,16.0993,16.0407,16.0993,180016.0
2015-09-16 11:35:00,16.47,16.5,16.46,16.47,193126.0,16.0993,16.1286,16.0895,16.0993,193126.0
2015-09-16 11:40:00,16.48,16.49,16.46,16.47,112918.0,16.1091,16.1189,16.0895,16.0993,112918.0
2015-09-16 11:45:00,16.47,16.5,16.46,16.49,301517.0,16.0993,16.1286,16.0895,16.1189,301517.0
2015-09-16 11:50:00,16.49,16.5,16.48,16.5,160943.0,16.1189,16.1286,16.1091,16.1286,160943.0
2015-09-16 11:55:00,16.5,16.56,16.48,16.54,369735.0,16.1286,16.1873,16.1091,16.1677,369735.0
2015-09-16 12:00:00,16.53,16.57,16.52,16.54,238111.0,16.158,16.1971,16.1482,16.1677,238111.0
2015-09-16 12:05:00,16.54,16.56,16.52,16.55,283011.0,16.1677,16.1873,16.1482,16.1775,283011.0
2015-09-16 12:10:00,16.56,16.59,16.55,16.56,211358.0,16.1873,16.2166,16.1775,16.1873,211358.0
2015-09-16 12:15:00,16.56,16.57,16.55,16.56,142099.0,16.1873,16.1971,16.1775,16.1873,142099.0
2015-09-16 12:20:00,16.56,16.6,16.55,16.56,245204.0,16.1873,16.2264,16.1775,16.1873,245204.0
2015-09-16 12:25:00,16.57,16.6,16.56,16.58,108820.0,16.1971,16.2264,16.1873,16.2068,108820.0
2015-09-16 12:30:00,16.59,16.6,16.55,16.55,228341.0,16.2166,16.2264,16.1775,16.1775,228341.0
2015-09-16 12:35:00,16.55,16.55,16.51,16.55,136129.0,16.1775,16.1775,16.1384,16.1775,136129.0
2015-09-16 12:40:00,16.55,16.55,16.52,16.52,92831.0,16.1775,16.1775,16.1482,16.1482,92831.0
2015-09-16 12:45:00,16.53,16.57,16.52,16.54,232325.0,16.158,16.1971,16.1482,16.1677,232325.0
2015-09-16 12:50:00,16.54,16.64,16.54,16.64,566828.0,16.1677,16.2655,16.1677,16.2655,566828.0
2015-09-16 12:55:00,16.64,16.67,16.61,16.66,354137.0,16.2655,16.2948,16.2362,16.285,354137.0
2015-09-16 13:00:00,16.65,16.66,16.6,16.61,226684.0,16.2753,16.285,16.2264,16.2362,226684.0
2015-09-16 13:05:00,16.61,16.61,16.58,16.6,123249.0,16.2362,16.2362,16.2068,16.2264,123249.0
2015-09-16 13:10:00,16.6,16.61,16.54,16.55,270415.0,16.2264,16.2362,16.1677,16.1775,270415.0
2015-09-16 13:15:00,16.55,16.56,16.48,16.5,196142.0,16.1775,16.1873,16.1091,16.1286,196142.0
2015-09-16 13:20:00,16.5,16.53,16.47,16.5,249359.0,16.1286,16.158,16.0993,16.1286,249359.0
2015-09-16 13:25:00,16.51,16.51,16.47,16.48,135540.0,16.1384,16.1384,16.0993,16.1091,135540.0
2015-09-16 13:30:00,16.48,16.54,16.45,16.52,216870.0,16.1091,16.1677,16.0798,16.1482,216870.0
2015-09-16 13:35:00,16.51,16.56,16.51,16.52,104129.0,16.1384,16.1873,16.1384,16.1482,104129.0
2015-09-16 13:40:00,16.52,16.53,16.5,16.51,86528.0,16.1482,16.158,16.1286,16.1384,86528.0
2015-09-16 13:45:00,16.51,16.55,16.5,16.53,105056.0,16.1384,16.1775,16.1286,16.158,105056.0
2015-09-16 13:50:00,16.53,16.57,16.52,16.54,72999.0,16.158,16.1971,16.1482,16.1677,72999.0
2015-09-16 13:55:00,16.54,16.57,16.54,16.57,134524.0,16.1677,16.1971,16.1677,16.1971,134524.0
2015-09-16 14:00:00,16.57,16.61,16.54,16.61,161286.0,16.1971,16.2362,16.1677,16.2362,161286.0
2015-09-16 14:05:00,16.61,16.61,16.59,16.6,120510.0,16.2362,16.2362,16.2166,16.2264,120510.0
2015-09-16 14:10:00,16.6,16.6,16.55,16.56,132035.0,16.2264,16.2264,16.1775,16.1873,132035.0
2015-09-16 14:15:00,16.56,16.56,16.52,16.52,170863.0,16.1873,16.1873,16.1482,16.1482,170863.0
2015-09-16 14:20:00,16.52,16.54,16.5,16.52,135406.0,16.1482,16.1677,16.1286,16.1482,135406.0
2015-09-16 14:25:00,16.52,16.54,16.5,16.53,138478.0,16.1482,16.1677,16.1286,16.158,138478.0
2015-09-16 14:30:00,16.52,16.53,16.51,16.53,104110.0,16.1482,16.158,16.1384,16.158,104110.0
2015-09-16 14:35:00,16.53,16.56,16.52,16.53,141668.0,16.158,16.1873,16.1482,16.158,141668.0
2015-09-16 14:40:00,16.53,16.58,16.53,16.58,97586.0,16.158,16.2068,16.158,16.2068,97586.0
2015-09-16 14:45:00,16.58,16.6,16.57,16.58,215122.0,16.2068,16.2264,16.1971,16.2068,215122.0
2015-09-16 14:50:00,16.59,16.59,16.57,16.59,106349.0,16.2166,16.2166,16.1971,16.2166,106349.0
2015-09-16 14:55:00,16.59,16.6,16.56,16.57,235924.0,16.2166,16.2264,16.1873,16.1971,235924.0
2015-09-16 15:00:00,16.58,16.6,16.57,16.58,112905.0,16.2068,16.2264,16.1971,16.2068,112905.0
2015-09-16 15:05:00,16.57,16.6,16.56,16.57,176716.0,16.1971,16.2264,16.1873,16.1971,176716.0
2015-09-16 15:10:00,16.57,16.59,16.56,16.58,158673.0,16.1971,16.2166,16.1873,16.2068,158673.0
2015-09-16 15:15:00,16.57,16.6,16.56,16.6,161277.0,16.1971,16.2264,16.1873,16.2264,161277.0
2015-09-16 15:20:00,16.59,16.63,16.57,16.62,351153.0,16.2166,16.2557,16.1971,16.2459,351153.0
2015-09-16 15:25:00,16.62,16.63,16.57,16.61,401905.0,16.2459,16.2557,16.1971,16.2362,401905.0
2015-09-16 15:30:00,16.61,16.64,16.59,16.63,505219.0,16.2362,16.2655,16.2166,16.2557,505219.0
2015-09-16 15:35:00,16.64,16.68,16.61,16.65,613712.0,16.2655,16.3046,16.2362,16.2753,613712.0
2015-09-16 15:40:00,16.65,16.68,16.64,16.66,261986.0,16.2753,16.3046,16.2655,16.285,261986.0
2015-09-16 15:45:00,16.66,16.69,16.65,16.68,289114.0,16.285,16.3144,16.2753,16.3046,289114.0
2015-09-16 15:50:00,16.67,16.7,16.66,16.68,455017.0,16.2948,16.3241,16.285,16.3046,455017.0
2015-09-16 15:55:00,16.69,16.71,16.66,16.67,730221.0,16.3144,16.3339,16.285,16.2948,730221.0
2015-09-17 09:30:00,16.68,16.71,16.58,16.69,499643.0,16.3046,16.3339,16.2068,16.3144,499643.0
2015-09-17 09:35:00,16.68,16.68,16.62,16.66,212325.0,16.3046,16.3046,16.2459,16.285,212325.0
2015-09-17 09:40:00,16.66,16.67,16.59,16.63,150540.0,16.285,16.2948,16.2166,16.2557,150540.0
2015-09-17 09:45:00,16.63,16.8,16.62,16.8,422435.0,16.2557,16.4219,16.2459,16.4219,422435.0
2015-09-17 09:50:00,16.79,16.81,16.7,16.74,291253.0,16.4121,16.4316,16.3241,16.3632,291253.0
2015-09-17 09:55:00,16.74,16.75,16.63,16.66,162104.0,16.3632,16.373,16.2557,16.285,162104.0
2015-09-17 10:00:00,16.66,16.69,16.59,16.66,198684.0,16.285,16.3144,16.2166,16.285,198684.0
2015-09-17 10:05:00,16.66,16.69,16.55,16.56,299062.0,16.285,16.3144,16.1775,16.1873,299062.0
2015-09-17 10:10:00,16.55,16.56,16.51,16.52,315757.0,16.1775,16.1873,16.1384,16.1482,315757.0
2015-09-17 10:15:00,16.52,16.55,16.44,16.45,331911.0,16.1482,16.1775,16.07,16.0798,331911.0
2015-09-17 10:20:00,16.45,16.55,16.42,16.51,353527.0,16.0798,16.1775,16.0504,16.1384,353527.0
2015-09-17 10:25:00,16.52,16.55,16.5,16.51,177371.0,16.1482,16.1775,16.1286,16.1384,177371.0
2015-09-17 10:30:00,16.51,16.6,16.51,16.57,272294.0,16.1384,16.2264,16.1384,16.1971,272294.0
2015-09-17 10:35:00,16.57,16.58,16.53,16.57,154430.0,16.1971,16.2068,16.158,16.1971,154430.0
2015-09-17 10:40:00,16.57,16.6,16.53,16.54,239471.0,16.1971,16.2264,16.158,16.1677,239471.0
2015-09-17 10:45:00,16.53,16.58,16.52,16.55,795996.0,16.158,16.2068,16.1482,16.1775,795996.0
2015-09-17 10:50:00,16.55,16.6,16.54,16.57,401808.0,16.1775,16.2264,16.1677,16.1971,401808.0
2015-09-17 10:55:00,16.57,16.57,16.51,16.53,227121.0,16.1971,16.1971,16.1384,16.158,227121.0
2015-09-17 11:00:00,16.53,16.58,16.51,16.54,326788.0,16.158,16.2068,16.1384,16.1677,326788.0
2015-09-17 11:05:00,16.54,16.6,16.53,16.56,130971.0,16.1677,16.2264,16.158,16.1873,130971.0
2015-09-17 11:10:00,16.56,16.6,16.55,16.58,272159.0,16.1873,16.2264,16.1775,16.2068,272159.0
2015-09-17 11:15:00,16.58,16.6,16.55,16.57,137469.0,16.2068,16.2264,16.1775,16.1971,137469.0
2015-09-17 11:20:00,16.57,16.58,16.44,16.49,681538.0,16.1971,16.2068,16.07,16.1189,681538.0
2015-09-17 11:25:00,16.49,16.52,16.46,16.5,193839.0,16.1189,16.1482,16.0895,16.1286,193839.0
2015-09-17 11:30:00,16.5,16.51,16.43,16.44,230496.0,16.1286,16.1384,16.0602,16.07,230496.0
2015-09-17 11:35:00,16.44,16.47,16.38,16.39,312471.0,16.07,16.0993,16.0113,16.0211,312471.0
2015-09-17 11:40:00,16.4,16.44,16.38,16.39,135882.0,16.0309,16.07,16.0113,16.0211,135882.0
2015-09-17 11:45:00,16.39,16.46,16.36,16.42,237089.0,16.0211,16.0895,15.9918,16.0504,237089.0
2015-09-17 11:50:00,16.41,16.44,16.39,16.41,317004.0,16.0407,16.07,16.0211,16.0407,317004.0
2015-09-17 11:55:00,16.41,16.46,16.38,16.44,377319.0,16.0407,16.0895,16.0113,16.07,377319.0
2015-09-17 12:00:00,16.44,16.47,16.43,16.46,52232.0,16.07,16.0993,16.0602,16.0895,52232.0
2015-09-17 12:05:00,16.46,16.5,16.45,16.48,179479.0,16.0895,16.1286,16.0798,16.1091,179479.0
2015-09-17 12:10:00,16.47,16.5,16.46,16.48,170364.0,16.0993,16.1286,16.0895,16.1091,170364.0
2015-09-17 12:15:00,16.48,16.51,16.43,16.44,203937.0,16.1091,16.1384,16.0602,16.07,203937.0
2015-09-17 12:20:00,16.44,16.48,16.43,16.46,112488.0,16.07,16.1091,16.0602,16.0895,112488.0
2015-09-17 12:25:00,16.46,16.46,16.39,16.41,276286.0,16.0895,16.0895,16.0211,16.0407,276286.0
2015-09-17 12:30:00,16.42,16.42,16.36,16.4,154801.0,16.0504,16.0504,15.9918,16.0309,154801.0
2015-09-17 12:35:00,16.4,16.43,16.38,16.41,231857.0,16.0309,16.0602,16.0113,16.0407,231857.0
2015-09-17 12:40:00,16.41,16.42,16.37,16.38,96395.0,16.0407,16.0504,16.0016,16.0113,96395.0
2015-09-17 12:45:00,16.38,16.42,16.36,16.42,262721.0,16.0113,16.0504,15.9918,16.0504,262721.0
2015-09-17 12:50:00,16.42,16.46,16.41,16.43,436012.0,16.0504,16.0895,16.0407,16.0602,436012.0
2015-09-17 12:55:00,16.43,16.45,16.42,16.43,189252.0,16.0602,16.0798,16.0504,16.0602,189252.0
2015-09-17 13:00:00,16.44,16.5,16.42,16.49,214078.0,16.07,16.1286,16.0504,16.1189,214078.0
2015-09-17 13:05:00,16.49,16.5,16.45,16.45,140472.0,16.1189,16.1286,16.0798,16.0798,140472.0
2015-09-17 13:10:00,16.46,16.47,16.41,16.44,131353.0,16.0895,16.0993,16.0407,16.07,131353.0
2015-09-17 13:15:00,16.45,16.5,16.44,16.5,132217.0,16.0798,16.1286,16.07,16.1286,132217.0
2015-09-17 13:20:00,16.49,16.5,16.47,16.48,128291.0,16.1189,16.1286,16.0993,16.1091,128291.0
2015-09-17 13:25:00,16.48,16.5,16.44,16.45,135247.0,16.1091,16.1286,16.07,16.0798,135247.0
2015-09-17 13:30:00,16.46,16.49,16.44,16.48,125670.0,16.0895,16.1189,16.07,16.1091,125670.0
2015-09-17 13:35:00,16.48,16.5,16.44,16.48,217753.0,16.1091,16.1286,16.07,16.1091,217753.0
2015-09-17 13:40:00,16.49,16.52,16.47,16.48,162796.0,16.1189,16.1482,16.0993,16.1091,162796.0
2015-09-17 13:45:00,16.49,16.51,16.47,16.48,108483.0,16.1189,16.1384,16.0993,16.1091,108483.0
2015-09-17 13:50:00,16.48,16.5,16.44,16.48,109795.0,16.1091,16.1286,16.07,16.1091,109795.0
2015-09-17 13:55:00,16.48,16.49,16.42,16.44,160322.0,16.1091,16.1189,16.0504,16.07,160322.0
2015-09-17 14:00:00,16.44,16.55,16.37,16.4,479358.0,16.07,16.1775,16.0016,16.0309,479358.0
2015-09-17 14:05:00,16.41,16.42,16.31,16.4,449510.0,16.0407,16.0504,15.9429,16.0309,449510.0
2015-09-17 14:10:00,16.4,16.52,16.4,16.47,267783.0,16.0309,16.1482,16.0309,16.0993,267783.0
2015-09-17 14:15:00,16.47,16.61,16.47,16.57,265827.0,16.0993,16.2362,16.0993,16.1971,265827.0
2015-09-17 14:20:00,16.57,16.58,16.49,16.52,180272.0,16.1971,16.2068,16.1189,16.1482,180272.0
2015-09-17 14:25:00,16.52,16.55,16.46,16.49,153848.0,16.1482,16.1775,16.0895,16.1189,153848.0
2015-09-17 14:30:00,16.49,16.55,16.47,16.53,164680.0,16.1189,16.1775,16.0993,16.158,164680.0
2015-09-17 14:35:00,16.53,16.58,16.51,16.55,211697.0,16.158,16.2068,16.1384,16.1775,211697.0
2015-09-17 14:40:00,16.55,16.67,16.54,16.66,302218.0,16.1775,16.2948,16.1677,16.285,302218.0
2015-09-17 14:45:00,16.66,16.8,16.64,16.75,592148.0,16.285,16.4219,16.2655,16.373,592148.0
2015-09-17 14:50:00,16.75,16.77,16.7,16.76,248780.0,16.373,16.3926,16.3241,16.3828,248780.0
2015-09-17 14:55:00,16.76,16.77,16.68,16.74,236605.0,16.3828,16.3926,16.3046,16.3632,236605.0
2015-09-17 15:00:00,16.74,16.76,16.66,16.68,351884.0,16.3632,16.3828,16.285,16.3046,351884.0
2015-09-17 15:05:00,16.68,16.7,16.61,16.62,316606.0,16.3046,16.3241,16.2362,16.2459,316606.0
2015-09-17 15:10:00,16.62,16.65,16.51,16.51,280887.0,16.2459,16.2753,16.1384,16.1384,280887.0
2015-09-17 15:15:00,16.52,16.57,16.5,16.53,283856.0,16.1482,16.1971,16.1286,16.158,283856.0
2015-09-17 15:20:00,16.54,16.54,16.38,16.47,512979.0,16.1677,16.1677,16.0113,16.0993,512979.0
2015-09-17 15:25:00,16.47,16.5,16.41,16.47,217896.0,16.0993,16.1286,16.0407,16.0993,217896.0
2015-09-17 15:30:00,16.47,16.54,16.42,16.52,265524.0,16.0993,16.1677,16.0504,16.1482,265524.0
2015-09-17 15:35:00,16.52,16.52,16.42,16.46,246201.0,16.1482,16.1482,16.0504,16.0895,246201.0
2015-09-17 15:40:00,16.46,16.51,16.42,16.45,253501.0,16.0895,16.1384,16.0504,16.0798,253501.0
2015-09-17 15:45:00,16.46,16.51,16.44,16.47,202333.0,16.0895,16.1384,16.07,16.0993,202333.0
2015-09-17 15:50:00,16.46,16.47,16.37,16.39,468392.0,16.0895,16.0993,16.0016,16.0211,468392.0
2015-09-17 15:55:00,16.38,16.42,16.35,16.41,743103.0,16.0113,16.0504,15.982,16.0407,743103.0
2015-09-18 09:30:00,16.08,16.19,16.01,16.19,2579092.0,15.7181,15.8256,15.6497,15.8256,2579092.0
2015-09-18 09:35:00,16.19,16.19,16.07,16.11,594930.0,15.8256,15.8256,15.7083,15.7474,594930.0
2015-09-18 09:40:00,16.12,16.12,15.98,16.0,781019.0,15.7572,15.7572,15.6203,15.6399,781019.0
2015-09-18 09:45:00,16.01,16.01,15.78,15.81,1068462.0,15.6497,15.6497,15.4248,15.4542,1068462.0
2015-09-18 09:50:00,15.81,15.82,15.71,15.77,938979.0,15.4542,15.4639,15.3564,15.4151,938979.0
2015-09-18 09:55:00,15.77,15.81,15.75,15.79,443612.0,15.4151,15.4542,15.3955,15.4346,443612.0
2015-09-18 10:00:00,15.79,15.82,15.67,15.72,870386.0,15.4346,15.4639,15.3173,15.3662,870386.0
2015-09-18 10:05:00,15.71,15.81,15.7,15.78,359227.0,15.3564,15.4542,15.3466,15.4248,359227.0
2015-09-18 10:10:00,15.77,15.79,15.69,15.75,628600.0,15.4151,15.4346,15.3369,15.3955,628600.0
2015-09-18 10:15:00,15.75,15.76,15.71,15.74,482561.0,15.3955,15.4053,15.3564,15.3857,482561.0
2015-09-18 10:20:00,15.73,15.74,15.68,15.68,525786.0,15.376,15.3857,15.3271,15.3271,525786.0
2015-09-18 10:25:00,15.69,15.72,15.62,15.64,688094.0,15.3369,15.3662,15.2684,15.288,688094.0
2015-09-18 10:30:00,15.63,15.71,15.63,15.66,274815.0,15.2782,15.3564,15.2782,15.3075,274815.0
2015-09-18 10:35:00,15.65,15.66,15.53,15.54,796085.0,15.2978,15.3075,15.1805,15.1902,796085.0
2015-09-18 10:40:00,15.55,15.6,15.54,15.59,515482.0,15.2,15.2489,15.1902,15.2391,515482.0
2015-09-18 10:45:00,15.59,15.6,15.58,15.6,316815.0,15.2391,15.2489,15.2293,15.2489,316815.0
2015-09-18 10:50:00,15.6,15.65,15.6,15.65,340979.0,15.2489,15.2978,15.2489,15.2978,340979.0
2015-09-18 10:55:00,15.65,15.73,15.64,15.72,664354.0,15.2978,15.376,15.288,15.3662,664354.0
2015-09-18 11:00:00,15.72,15.8,15.7,15.71,557458.0,15.3662,15.4444,15.3466,15.3564,557458.0
2015-09-18 11:05:00,15.71,15.71,15.65,15.69,287332.0,15.3564,15.3564,15.2978,15.3369,287332.0
2015-09-18 11:10:00,15.69,15.7,15.62,15.64,249150.0,15.3369,15.3466,15.2684,15.288,249150.0
2015-09-18 11:15:00,15.64,15.67,15.61,15.64,338283.0,15.288,15.3173,15.2587,15.288,338283.0
2015-09-18 11:20:00,15.64,15.7,15.64,15.66,223486.0,15.288,15.3466,15.288,15.3075,223486.0
2015-09-18 11:25:00,15.66,15.68,15.6,15.62,302373.0,15.3075,15.3271,15.2489,15.2684,302373.0
2015-09-18 11:30:00,15.61,15.69,15.61,15.66,144829.0,15.2587,15.3369,15.2587,15.3075,144829.0
2015-09-18 11:35:00,15.66,15.7,15.63,15.7,177168.0,15.3075,15.3466,15.2782,15.3466,177168.0
2015-09-18 11:40:00,15.7,15.73,15.68,15.73,212103.0,15.3466,15.376,15.3271,15.376,212103.0
2015-09-18 11:45:00,15.73,15.76,15.7,15.74,274856.0,15.376,15.4053,15.3466,15.3857,274856.0
2015-09-18 11:50:00,15.74,15.74,15.67,15.67,284312.0,15.3857,15.3857,15.3173,15.3173,284312.0
2015-09-18 11:55:00,15.67,15.69,15.65,15.65,183640.0,15.3173,15.3369,15.2978,15.2978,183640.0
2015-09-18 12:00:00,15.65,15.66,15.61,15.62,179220.0,15.2978,15.3075,15.2587,15.2684,179220.0
2015-09-18 12:05:00,15.62,15.64,15.6,15.63,330945.0,15.2684,15.288,15.2489,15.2782,330945.0
2015-09-18 12:10:00,15.64,15.64,15.58,15.6,216362.0,15.288,15.288,15.2293,15.2489,216362.0
2015-09-18 12:15:00,15.6,15.6,15.56,15.56,155816.0,15.2489,15.2489,15.2098,15.2098,155816.0
2015-09-18 12:20:00,15.56,15.58,15.54,15.57,294728.0,15.2098,15.2293,15.1902,15.2196,294728.0
2015-09-18 12:25:00,15.57,15.63,15.56,15.62,244522.0,15.2196,15.2782,15.2098,15.2684,244522.0
2015-09-18 12:30:00,15.63,15.63,15.57,15.62,223601.0,15.2782,15.2782,15.2196,15.2684,223601.0
2015-09-18 12:35:00,15.62,15.63,15.59,15.61,330688.0,15.2684,15.2782,15.2391,15.2587,330688.0
2015-09-18 12:40:00,15.61,15.62,15.54,15.55,252081.0,15.2587,15.2684,15.1902,15.2,252081.0
2015-09-18 12:45:00,15.55,15.61,15.53,15.61,395157.0,15.2,15.2587,15.1805,15.2587,395157.0
2015-09-18 12:50:00,15.6,15.61,15.56,15.57,141057.0,15.2489,15.2587,15.2098,15.2196,141057.0
2015-09-18 12:55:00,15.57,15.58,15.53,15.55,220451.0,15.2196,15.2293,15.1805,15.2,220451.0
2015-09-18 13:00:00,15.54,15.59,15.52,15.57,181358.0,15.1902,15.2391,15.1707,15.2196,181358.0
2015-09-18 13:05:00,15.57,15.6,15.55,15.56,231538.0,15.2196,15.2489,15.2,15.2098,231538.0
2015-09-18 13:10:00,15.55,15.56,15.5,15.5,352065.0,15.2,15.2098,15.1511,15.1511,352065.0
2015-09-18 13:15:00,15.51,15.53,15.5,15.51,309017.0,15.1609,15.1805,15.1511,15.1609,309017.0
2015-09-18 13:20:00,15.51,15.51,15.44,15.45,692173.0,15.1609,15.1609,15.0925,15.1023,692173.0
2015-09-18 13:25:00,15.46,15.51,15.42,15.51,317914.0,15.112,15.1609,15.0729,15.1609,317914.0
2015-09-18 13:30:00,15.51,15.53,15.47,15.49,266421.0,15.1609,15.1805,15.1218,15.1414,266421.0
2015-09-18 13:35:00,15.49,15.49,15.44,15.46,189671.0,15.1414,15.1414,15.0925,15.112,189671.0
2015-09-18 13:40:00,15.47,15.51,15.46,15.47,187245.0,15.1218,15.1609,15.112,15.1218,187245.0
2015-09-18 13:45:00,15.48,15.48,15.42,15.46,324814.0,15.1316,15.1316,15.0729,15.112,324814.0
2015-09-18 13:50:00,15.45,15.49,15.43,15.49,285832.0,15.1023,15.1414,15.0827,15.1414,285832.0
2015-09-18 13:55:00,15.49,15.49,15.44,15.46,354516.0,15.1414,15.1414,15.0925,15.112,354516.0
2015-09-18 14:00:00,15.46,15.54,15.44,15.54,302572.0,15.112,15.1902,15.0925,15.1902,302572.0
2015-09-18 14:05:00,15.53,15.6,15.52,15.55,280970.0,15.1805,15.2489,15.1707,15.2,280970.0
2015-09-18 14:10:00,15.55,15.57,15.52,15.56,169054.0,15.2,15.2196,15.1707,15.2098,169054.0
2015-09-18 14:15:00,15.56,15.58,15.5,15.52,245510.0,15.2098,15.2293,15.1511,15.1707,245510.0
2015-09-18 14:20:00,15.52,15.56,15.5,15.55,181622.0,15.1707,15.2098,15.1511,15.2,181622.0
2015-09-18 14:25:00,15.55,15.58,15.53,15.55,300756.0,15.2,15.2293,15.1805,15.2,300756.0
2015-09-18 14:30:00,15.56,15.57,15.55,15.56,209071.0,15.2098,15.2196,15.2,15.2098,209071.0
2015-09-18 14:35:00,15.56,15.57,15.52,15.57,210645.0,15.2098,15.2196,15.1707,15.2196,210645.0
2015-09-18 14:40:00,15.57,15.59,15.55,15.57,231618.0,15.2196,15.2391,15.2,15.2196,231618.0
2015-09-18 14:45:00,15.57,15.58,15.53,15.54,243044.0,15.2196,15.2293,15.1805,15.1902,243044.0
2015-09-18 14:50:00,15.54,15.55,15.51,15.52,205776.0,15.1902,15.2,15.1609,15.1707,205776.0
2015-09-18 14:55:00,15.52,15.53,15.47,15.51,336966.0,15.1707,15.1805,15.1218,15.1609,336966.0
2015-09-18 15:00:00,15.5,15.54,15.48,15.5,359533.0,15.1511,15.1902,15.1316,15.1511,359533.0
2015-09-18 15:05:00,15.5,15.52,15.48,15.49,255204.0,15.1511,15.1707,15.1316,15.1414,255204.0
2015-09-18 15:10:00,15.47,15.52,15.47,15.5,189592.0,15.1218,15.1707,15.1218,15.1511,189592.0
2015-09-18 15:15:00,15.5,15.51,15.44,15.44,297671.0,15.1511,15.1609,15.0925,15.0925,297671.0
2015-09-18 15:20:00,15.45,15.45,15.4,15.43,447159.0,15.1023,15.1023,15.0534,15.0827,447159.0
2015-09-18 15:25:00,15.44,15.44,15.4,15.41,301693.0,15.0925,15.0925,15.0534,15.0632,301693.0
2015-09-18 15:30:00,15.41,15.45,15.4,15.45,403960.0,15.0632,15.1023,15.0534,15.1023,403960.0
2015-09-18 15:35:00,15.45,15.45,15.4,15.41,345986.0,15.1023,15.1023,15.0534,15.0632,345986.0
2015-09-18 15:40:00,15.41,15.42,15.36,15.37,557638.0,15.0632,15.0729,15.0143,15.0241,557638.0
2015-09-18 15:45:00,15.37,15.4,15.36,15.38,450757.0,15.0241,15.0534,15.0143,15.0338,450757.0
2015-09-18 15:50:00,15.38,15.5,15.37,15.5,921324.0,15.0338,15.1511,15.0241,15.1511,921324.0
2015-09-18 15:55:00,15.49,15.51,15.46,15.5,1061200.0,15.1414,15.1609,15.112,15.1511,1061200.0
2015-09-21 09:30:00,15.62,15.74,15.6,15.69,819268.0,15.2684,15.3857,15.2489,15.3369,819268.0
2015-09-21 09:35:00,15.69,15.7,15.46,15.51,965079.0,15.3369,15.3466,15.112,15.1609,965079.0
2015-09-21 09:40:00,15.51,15.65,15.49,15.63,543297.0,15.1609,15.2978,15.1414,15.2782,543297.0
2015-09-21 09:45:00,15.63,15.66,15.61,15.62,340365.0,15.2782,15.3075,15.2587,15.2684,340365.0
2015-09-21 09:50:00,15.62,15.63,15.58,15.6,340596.0,15.2684,15.2782,15.2293,15.2489,340596.0
2015-09-21 09:55:00,15.6,15.61,15.56,15.56,251336.0,15.2489,15.2587,15.2098,15.2098,251336.0
2015-09-21 10:00:00,15.57,15.58,15.54,15.56,399749.0,15.2196,15.2293,15.1902,15.2098,399749.0
2015-09-21 10:05:00,15.56,15.63,15.55,15.63,181446.0,15.2098,15.2782,15.2,15.2782,181446.0
2015-09-21 10:10:00,15.63,15.7,15.62,15.66,298861.0,15.2782,15.3466,15.2684,15.3075,298861.0
2015-09-21 10:15:00,15.66,15.69,15.64,15.68,160477.0,15.3075,15.3369,15.288,15.3271,160477.0
2015-09-21 10:20:00,15.68,15.74,15.67,15.72,325588.0,15.3271,15.3857,15.3173,15.3662,325588.0
2015-09-21 10:25:00,15.72,15.76,15.71,15.76,393674.0,15.3662,15.4053,15.3564,15.4053,393674.0
2015-09-21 10:30:00,15.76,15.79,15.75,15.78,261809.0,15.4053,15.4346,15.3955,15.4248,261809.0
2015-09-21 10:35:00,15.78,15.9,15.77,15.87,531626.0,15.4248,15.5421,15.4151,15.5128,531626.0
2015-09-21 10:40:00,15.87,15.88,15.84,15.86,232956.0,15.5128,15.5226,15.4835,15.503,232956.0
2015-09-21 10:45:00,15.86,15.89,15.85,15.88,219862.0,15.503,15.5324,15.4933,15.5226,219862.0
2015-09-21 10:50:00,15.88,15.9,15.86,15.87,179845.0,15.5226,15.5421,15.503,15.5128,179845.0
2015-09-21 10:55:00,15.87,15.9,15.87,15.9,224934.0,15.5128,15.5421,15.5128,15.5421,224934.0
2015-09-21 11:00:00,15.89,15.92,15.89,15.92,207345.0,15.5324,15.5617,15.5324,15.5617,207345.0
2015-09-21 11:05:00,15.92,15.98,15.88,15.91,387069.0,15.5617,15.6203,15.5226,15.5519,387069.0
2015-09-21 11:10:00,15.91,15.98,15.9,15.97,185172.0,15.5519,15.6203,15.5421,15.6106,185172.0
2015-09-21 11:15:00,15.96,15.97,15.93,15.96,161019.0,15.6008,15.6106,15.5715,15.6008,161019.0
2015-09-21 11:20:00,15.96,15.97,15.9,15.93,142524.0,15.6008,15.6106,15.5421,15.5715,142524.0
2015-09-21 11:25:00,15.93,15.94,15.86,15.88,276184.0,15.5715,15.5812,15.503,15.5226,276184.0
2015-09-21 11:30:00,15.88,15.9,15.8,15.81,287187.0,15.5226,15.5421,15.4444,15.4542,287187.0
2015-09-21 11:35:00,15.8,15.8,15.76,15.79,124318.0,15.4444,15.4444,15.4053,15.4346,124318.0
2015-09-21 11:40:00,15.78,15.85,15.77,15.84,158377.0,15.4248,15.4933,15.4151,15.4835,158377.0
2015-09-21 11:45:00,15.84,15.86,15.81,15.85,180253.0,15.4835,15.503,15.4542,15.4933,180253.0
2015-09-21 11:50:00,15.85,15.85,15.81,15.82,108217.0,15.4933,15.4933,15.4542,15.4639,108217.0
2015-09-21 11:55:00,15.82,15.82,15.74,15.76,192821.0,15.4639,15.4639,15.3857,15.4053,192821.0
2015-09-21 12:00:00,15.75,15.76,15.68,15.7,203384.0,15.3955,15.4053,15.3271,15.3466,203384.0
2015-09-21 12:05:00,15.7,15.75,15.68,15.75,161872.0,15.3466,15.3955,15.3271,15.3955,161872.0
2015-09-21 12:10:00,15.75,15.76,15.73,15.74,124500.0,15.3955,15.4053,15.376,15.3857,124500.0
2015-09-21 12:15:00,15.74,15.77,15.72,15.74,175617.0,15.3857,15.4151,15.3662,15.3857,175617.0
2015-09-21 12:20:00,15.74,15.83,15.73,15.81,213062.0,15.3857,15.4737,15.376,15.4542,213062.0
2015-09-21 12:25:00,15.81,15.84,15.78,15.82,128549.0,15.4542,15.4835,15.4248,15.4639,128549.0
2015-09-21 12:30:00,15.82,15.83,15.77,15.79,124223.0,15.4639,15.4737,15.4151,15.4346,124223.0
2015-09-21 12:35:00,15.79,15.79,15.74,15.75,225575.0,15.4346,15.4346,15.3857,15.3955,225575.0
2015-09-21 12:40:00,15.75,15.79,15.75,15.78,91616.0,15.3955,15.4346,15.3955,15.4248,91616.0
2015-09-21 12:45:00,15.79,15.79,15.76,15.77,84789.0,15.4346,15.4346,15.4053,15.4151,84789.0
2015-09-21 12:50:00,15.76,15.77,15.68,15.71,244795.0,15.4053,15.4151,15.3271,15.3564,244795.0
2015-09-21 12:55:00,15.71,15.75,15.67,15.72,120096.0,15.3564,15.3955,15.3173,15.3662,120096.0
2015-09-21 13:00:00,15.71,15.75,15.7,15.74,80242.0,15.3564,15.3955,15.3466,15.3857,80242.0
2015-09-21 13:05:00,15.74,15.76,15.73,15.75,72158.0,15.3857,15.4053,15.376,15.3955,72158.0
2015-09-21 13:10:00,15.74,15.74,15.7,15.73,104574.0,15.3857,15.3857,15.3466,15.376,104574.0
2015-09-21 13:15:00,15.73,15.8,15.72,15.77,129809.0,15.376,15.4444,15.3662,15.4151,129809.0
2015-09-21 13:20:00,15.78,15.81,15.76,15.81,137180.0,15.4248,15.4542,15.4053,15.4542,137180.0
2015-09-21 13:25:00,15.82,15.83,15.78,15.81,283191.0,15.4639,15.4737,15.4248,15.4542,283191.0
2015-09-21 13:30:00,15.81,15.82,15.77,15.8,72521.0,15.4542,15.4639,15.4151,15.4444,72521.0
2015-09-21 13:35:00,15.8,15.83,15.78,15.83,101218.0,15.4444,15.4737,15.4248,15.4737,101218.0
2015-09-21 13:40:00,15.82,15.85,15.81,15.84,84146.0,15.4639,15.4933,15.4542,15.4835,84146.0
2015-09-21 13:45:00,15.83,15.84,15.78,15.78,61973.0,15.4737,15.4835,15.4248,15.4248,61973.0
2015-09-21 13:50:00,15.77,15.79,15.74,15.76,78131.0,15.4151,15.4346,15.3857,15.4053,78131.0
2015-09-21 13:55:00,15.76,15.77,15.7,15.73,299394.0,15.4053,15.4151,15.3466,15.376,299394.0
2015-09-21 14:00:00,15.72,15.77,15.71,15.75,73851.0,15.3662,15.4151,15.3564,15.3955,73851.0
2015-09-21 14:05:00,15.76,15.79,15.74,15.74,162231.0,15.4053,15.4346,15.3857,15.3857,162231.0
2015-09-21 14:10:00,15.74,15.75,15.68,15.69,128523.0,15.3857,15.3955,15.3271,15.3369,128523.0
2015-09-21 14:15:00,15.68,15.74,15.67,15.72,92282.0,15.3271,15.3857,15.3173,15.3662,92282.0
2015-09-21 14:20:00,15.73,15.76,15.72,15.76,80012.0,15.376,15.4053,15.3662,15.4053,80012.0
2015-09-21 14:25:00,15.76,15.77,15.73,15.75,89930.0,15.4053,15.4151,15.376,15.3955,89930.0
2015-09-21 14:30:00,15.74,15.78,15.71,15.77,156149.0,15.3857,15.4248,15.3564,15.4151,156149.0
2015-09-21 14:35:00,15.77,15.83,15.77,15.82,119328.0,15.4151,15.4737,15.4151,15.4639,119328.0
2015-09-21 14:40:00,15.83,15.83,15.8,15.81,71778.0,15.4737,15.4737,15.4444,15.4542,71778.0
2015-09-21 14:45:00,15.82,15.84,15.79,15.84,77469.0,15.4639,15.4835,15.4346,15.4835,77469.0
2015-09-21 14:50:00,15.84,15.89,15.83,15.87,169367.0,15.4835,15.5324,15.4737,15.5128,169367.0
2015-09-21 14:55:00,15.86,15.88,15.85,15.86,63971.0,15.503,15.5226,15.4933,15.503,63971.0
2015-09-21 15:00:00,15.86,15.86,15.84,15.85,96280.0,15.503,15.503,15.4835,15.4933,96280.0
2015-09-21 15:05:00,15.84,15.87,15.81,15.87,109022.0,15.4835,15.5128,15.4542,15.5128,109022.0
2015-09-21 15:10:00,15.87,15.87,15.84,15.85,115144.0,15.5128,15.5128,15.4835,15.4933,115144.0
2015-09-21 15:15:00,15.85,15.87,15.84,15.86,119060.0,15.4933,15.5128,15.4835,15.503,119060.0
2015-09-21 15:20:00,15.86,15.87,15.83,15.84,104187.0,15.503,15.5128,15.4737,15.4835,104187.0
2015-09-21 15:25:00,15.84,15.85,15.81,15.83,117961.0,15.4835,15.4933,15.4542,15.4737,117961.0
2015-09-21 15:30:00,15.83,15.84,15.75,15.77,257580.0,15.4737,15.4835,15.3955,15.4151,257580.0
2015-09-21 15:35:00,15.76,15.78,15.73,15.75,275493.0,15.4053,15.4248,15.376,15.3955,275493.0
2015-09-21 15:40:00,15.76,15.77,15.74,15.75,199303.0,15.4053,15.4151,15.3857,15.3955,199303.0
2015-09-21 15:45:00,15.76,15.76,15.73,15.74,332637.0,15.4053,15.4053,15.376,15.3857,332637.0
2015-09-21 15:50:00,15.74,15.74,15.7,15.7,407879.0,15.3857,15.3857,15.3466,15.3466,407879.0
2015-09-21 15:55:00,15.7,15.76,15.7,15.75,837048.0,15.3466,15.4053,15.3466,15.3955,837048.0
2015-09-22 09:30:00,15.38,15.44,15.2,15.22,884386.0,15.0338,15.0925,14.8579,14.8774,884386.0
2015-09-22 09:35:00,15.23,15.33,15.17,15.24,609096.0,14.8872,14.985,14.8286,14.897,609096.0
2015-09-22 09:40:00,15.25,15.32,15.19,15.27,354290.0,14.9068,14.9752,14.8481,14.9263,354290.0
2015-09-22 09:45:00,15.28,15.41,15.26,15.32,409679.0,14.9361,15.0632,14.9165,14.9752,409679.0
2015-09-22 09:50:00,15.32,15.34,15.28,15.3,562468.0,14.9752,14.9947,14.9361,14.9556,562468.0
2015-09-22 09:55:00,15.3,15.43,15.29,15.42,394911.0,14.9556,15.0827,14.9459,15.0729,394911.0
2015-09-22 10:00:00,15.43,15.47,15.42,15.45,297245.0,15.0827,15.1218,15.0729,15.1023,297245.0
2015-09-22 10:05:00,15.44,15.47,15.43,15.44,125789.0,15.0925,15.1218,15.0827,15.0925,125789.0
2015-09-22 10:10:00,15.44,15.44,15.28,15.3,339402.0,15.0925,15.0925,14.9361,14.9556,339402.0
2015-09-22 10:15:00,15.3,15.33,15.25,15.27,281098.0,14.9556,14.985,14.9068,14.9263,281098.0
2015-09-22 10:20:00,15.27,15.27,15.21,15.25,243926.0,14.9263,14.9263,14.8677,14.9068,243926.0
2015-09-22 10:25:00,15.25,15.35,15.24,15.35,138210.0,14.9068,15.0045,14.897,15.0045,138210.0
2015-09-22 10:30:00,15.35,15.38,15.33,15.36,379187.0,15.0045,15.0338,14.985,15.0143,379187.0
2015-09-22 10:35:00,15.35,15.36,15.3,15.34,281759.0,15.0045,15.0143,14.9556,14.9947,281759.0
2015-09-22 10:40:00,15.34,15.41,15.33,15.41,196584.0,14.9947,15.0632,14.985,15.0632,196584.0
2015-09-22 10:45:00,15.4,15.41,15.33,15.38,239709.0,15.0534,15.0632,14.985,15.0338,239709.0
2015-09-22 10:50:00,15.37,15.44,15.36,15.43,331469.0,15.0241,15.0925,15.0143,15.0827,331469.0
2015-09-22 10:55:00,15.44,15.48,15.42,15.48,274879.0,15.0925,15.1316,15.0729,15.1316,274879.0
2015-09-22 11:00:00,15.48,15.54,15.47,15.52,250309.0,15.1316,15.1902,15.1218,15.1707,250309.0
2015-09-22 11:05:00,15.53,15.54,15.5,15.53,273452.0,15.1805,15.1902,15.1511,15.1805,273452.0
2015-09-22 11:10:00,15.53,15.6,15.52,15.55,258684.0,15.1805,15.2489,15.1707,15.2,258684.0
2015-09-22 11:15:00,15.56,15.56,15.49,15.55,217286.0,15.2098,15.2098,15.1414,15.2,217286.0
2015-09-22 11:20:00,15.54,15.55,15.47,15.49,143058.0,15.1902,15.2,15.1218,15.1414,143058.0
2015-09-22 11:25:00,15.49,15.51,15.42,15.43,216081.0,15.1414,15.1609,15.0729,15.0827,216081.0
2015-09-22 11:30:00,15.44,15.51,15.43,15.47,279881.0,15.0925,15.1609,15.0827,15.1218,279881.0
2015-09-22 11:35:00,15.47,15.49,15.44,15.46,149692.0,15.1218,15.1414,15.0925,15.112,149692.0
2015-09-22 11:40:00,15.46,15.5,15.46,15.5,137997.0,15.112,15.1511,15.112,15.1511,137997.0
2015-09-22 11:45:00,15.5,15.58,15.49,15.56,219158.0,15.1511,15.2293,15.1414,15.2098,219158.0
2015-09-22 11:50:00,15.57,15.65,15.56,15.64,274522.0,15.2196,15.2978,15.2098,15.288,274522.0
2015-09-22 11:55:00,15.64,15.7,15.62,15.62,255115.0,15.288,15.3466,15.2684,15.2684,255115.0
2015-09-22 12:00:00,15.61,15.66,15.61,15.66,199920.0,15.2587,15.3075,15.2587,15.3075,199920.0
2015-09-22 12:05:00,15.65,15.75,15.64,15.74,384833.0,15.2978,15.3955,15.288,15.3857,384833.0
2015-09-22 12:10:00,15.74,15.8,15.73,15.8,310624.0,15.3857,15.4444,15.376,15.4444,310624.0
2015-09-22 12:15:00,15.79,15.82,15.74,15.77,330401.0,15.4346,15.4639,15.3857,15.4151,330401.0
2015-09-22 12:20:00,15.77,15.78,15.69,15.7,220284.0,15.4151,15.4248,15.3369,15.3466,220284.0
2015-09-22 12:25:00,15.7,15.7,15.63,15.68,168570.0,15.3466,15.3466,15.2782,15.3271,168570.0
2015-09-22 12:30:00,15.69,15.69,15.6,15.6,106713.0,15.3369,15.3369,15.2489,15.2489,106713.0
2015-09-22 12:35:00,15.6,15.62,15.57,15.6,267385.0,15.2489,15.2684,15.2196,15.2489,267385.0
2015-09-22 12:40:00,15.6,15.6,15.57,15.58,157006.0,15.2489,15.2489,15.2196,15.2293,157006.0
2015-09-22 12:45:00,15.57,15.58,15.49,15.53,232603.0,15.2196,15.2293,15.1414,15.1805,232603.0
2015-09-22 12:50:00,15.53,15.53,15.46,15.46,289590.0,15.1805,15.1805,15.112,15.112,289590.0
2015-09-22 12:55:00,15.46,15.54,15.46,15.54,328682.0,15.112,15.1902,15.112,15.1902,328682.0
2015-09-22 13:00:00,15.54,15.59,15.53,15.53,142634.0,15.1902,15.2391,15.1805,15.1805,142634.0
2015-09-22 13:05:00,15.54,15.57,15.52,15.53,97246.0,15.1902,15.2196,15.1707,15.1805,97246.0
2015-09-22 13:10:00,15.53,15.56,15.51,15.54,95418.0,15.1805,15.2098,15.1609,15.1902,95418.0
2015-09-22 13:15:00,15.54,15.56,15.52,15.56,134739.0,15.1902,15.2098,15.1707,15.2098,134739.0
2015-09-22 13:20:00,15.55,15.56,15.5,15.51,128822.0,15.2,15.2098,15.1511,15.1609,128822.0
2015-09-22 13:25:00,15.52,15.53,15.49,15.5,143799.0,15.1707,15.1805,15.1414,15.1511,143799.0
2015-09-22 13:30:00,15.49,15.5,15.47,15.48,193304.0,15.1414,15.1511,15.1218,15.1316,193304.0
2015-09-22 13:35:00,15.48,15.51,15.48,15.5,86934.0,15.1316,15.1609,15.1316,15.1511,86934.0
2015-09-22 13:40:00,15.5,15.54,15.49,15.53,52531.0,15.1511,15.1902,15.1414,15.1805,52531.0
2015-09-22 13:45:00,15.54,15.54,15.48,15.49,117283.0,15.1902,15.1902,15.1316,15.1414,117283.0
2015-09-22 13:50:00,15.48,15.49,15.45,15.48,162753.0,15.1316,15.1414,15.1023,15.1316,162753.0
2015-09-22 13:55:00,15.47,15.55,15.47,15.5,159893.0,15.1218,15.2,15.1218,15.1511,159893.0
2015-09-22 14:00:00,15.5,15.52,15.47,15.52,169504.0,15.1511,15.1707,15.1218,15.1707,169504.0
2015-09-22 14:05:00,15.52,15.52,15.46,15.47,140134.0,15.1707,15.1707,15.112,15.1218,140134.0
2015-09-22 14:10:00,15.47,15.48,15.39,15.4,494930.0,15.1218,15.1316,15.0436,15.0534,494930.0
2015-09-22 14:15:00,15.39,15.44,15.39,15.41,84059.0,15.0436,15.0925,15.0436,15.0632,84059.0
2015-09-22 14:20:00,15.41,15.42,15.35,15.38,236576.0,15.0632,15.0729,15.0045,15.0338,236576.0
2015-09-22 14:25:00,15.38,15.43,15.37,15.4,111891.0,15.0338,15.0827,15.0241,15.0534,111891.0
2015-09-22 14:30:00,15.41,15.47,15.38,15.46,206853.0,15.0632,15.1218,15.0338,15.112,206853.0
2015-09-22 14:35:00,15.46,15.47,15.42,15.42,84532.0,15.112,15.1218,15.0729,15.0729,84532.0
2015-09-22 14:40:00,15.43,15.43,15.37,15.38,91808.0,15.0827,15.0827,15.0241,15.0338,91808.0
2015-09-22 14:45:00,15.37,15.44,15.33,15.35,189736.0,15.0241,15.0925,14.985,15.0045,189736.0
2015-09-22 14:50:00,15.35,15.38,15.34,15.37,89249.0,15.0045,15.0338,14.9947,15.0241,89249.0
2015-09-22 14:55:00,15.37,15.43,15.35,15.41,140084.0,15.0241,15.0827,15.0045,15.0632,140084.0
2015-09-22 15:00:00,15.42,15.42,15.4,15.4,64257.0,15.0729,15.0729,15.0534,15.0534,64257.0
2015-09-22 15:05:00,15.41,15.44,15.38,15.38,124974.0,15.0632,15.0925,15.0338,15.0338,124974.0
2015-09-22 15:10:00,15.39,15.39,15.34,15.35,198988.0,15.0436,15.0436,14.9947,15.0045,198988.0
2015-09-22 15:15:00,15.34,15.37,15.31,15.32,250162.0,14.9947,15.0241,14.9654,14.9752,250162.0
2015-09-22 15:20:00,15.31,15.35,15.31,15.34,254229.0,14.9654,15.0045,14.9654,14.9947,254229.0
2015-09-22 15:25:00,15.34,15.41,15.33,15.37,238306.0,14.9947,15.0632,14.985,15.0241,238306.0
2015-09-22 15:30:00,15.37,15.45,15.35,15.45,306999.0,15.0241,15.1023,15.0045,15.1023,306999.0
2015-09-22 15:35:00,15.45,15.46,15.4,15.42,226630.0,15.1023,15.112,15.0534,15.0729,226630.0
2015-09-22 15:40:00,15.42,15.46,15.38,15.4,343669.0,15.0729,15.112,15.0338,15.0534,343669.0
2015-09-22 15:45:00,15.39,15.4,15.35,15.35,210762.0,15.0436,15.0534,15.0045,15.0045,210762.0
2015-09-22 15:50:00,15.36,15.4,15.35,15.4,534705.0,15.0143,15.0534,15.0045,15.0534,534705.0
2015-09-22 15:55:00,15.4,15.44,15.39,15.41,942470.0,15.0534,15.0925,15.0436,15.0632,942470.0
2015-09-23 09:30:00,15.43,15.44,15.28,15.34,463141.0,15.0827,15.0925,14.9361,14.9947,463141.0
2015-09-23 09:35:00,15.34,15.34,15.08,15.1,733286.0,14.9947,14.9947,14.7406,14.7601,733286.0
2015-09-23 09:40:00,15.09,15.19,15.03,15.07,454847.0,14.7504,14.8481,14.6917,14.7308,454847.0
2015-09-23 09:45:00,15.07,15.17,15.05,15.13,452336.0,14.7308,14.8286,14.7113,14.7895,452336.0
2015-09-23 09:50:00,15.13,15.21,15.1,15.2,342348.0,14.7895,14.8677,14.7601,14.8579,342348.0
2015-09-23 09:55:00,15.19,15.21,15.15,15.15,277298.0,14.8481,14.8677,14.809,14.809,277298.0
2015-09-23 10:00:00,15.15,15.25,15.15,15.24,217011.0,14.809,14.9068,14.809,14.897,217011.0
2015-09-23 10:05:00,15.24,15.25,15.16,15.16,258950.0,14.897,14.9068,14.8188,14.8188,258950.0
2015-09-23 10:10:00,15.16,15.22,15.14,15.18,246593.0,14.8188,14.8774,14.7992,14.8383,246593.0
2015-09-23 10:15:00,15.19,15.22,15.17,15.2,181975.0,14.8481,14.8774,14.8286,14.8579,181975.0
2015-09-23 10:20:00,15.2,15.2,15.11,15.13,211862.0,14.8579,14.8579,14.7699,14.7895,211862.0
2015-09-23 10:25:00,15.14,15.18,15.12,15.14,116424.0,14.7992,14.8383,14.7797,14.7992,116424.0
2015-09-23 10:30:00,15.15,15.18,15.12,15.15,198960.0,14.809,14.8383,14.7797,14.809,198960.0
2015-09-23 10:35:00,15.15,15.17,15.11,15.15,334107.0,14.809,14.8286,14.7699,14.809,334107.0
2015-09-23 10:40:00,15.15,15.16,15.14,15.15,187904.0,14.809,14.8188,14.7992,14.809,187904.0
2015-09-23 10:45:00,15.15,15.19,15.15,15.19,223202.0,14.809,14.8481,14.809,14.8481,223202.0
2015-09-23 10:50:00,15.19,15.23,15.18,15.23,311304.0,14.8481,14.8872,14.8383,14.8872,311304.0
2015-09-23 10:55:00,15.23,15.23,15.14,15.15,178193.0,14.8872,14.8872,14.7992,14.809,178193.0
2015-09-23 11:00:00,15.15,15.17,15.13,15.16,322367.0,14.809,14.8286,14.7895,14.8188,322367.0
2015-09-23 11:05:00,15.16,15.16,15.11,15.13,246027.0,14.8188,14.8188,14.7699,14.7895,246027.0
2015-09-23 11:10:00,15.13,15.16,15.11,15.12,216448.0,14.7895,14.8188,14.7699,14.7797,216448.0
2015-09-23 11:15:00,15.11,15.12,15.1,15.11,91454.0,14.7699,14.7797,14.7601,14.7699,91454.0
2015-09-23 11:20:00,15.11,15.11,15.07,15.1,204311.0,14.7699,14.7699,14.7308,14.7601,204311.0
2015-09-23 11:25:00,15.1,15.1,15.07,15.09,40386.0,14.7601,14.7601,14.7308,14.7504,40386.0
2015-09-23 11:30:00,15.08,15.09,15.05,15.05,207891.0,14.7406,14.7504,14.7113,14.7113,207891.0
2015-09-23 11:35:00,15.05,15.06,15.01,15.04,276165.0,14.7113,14.721,14.6722,14.7015,276165.0
2015-09-23 11:40:00,15.03,15.04,14.94,14.97,633241.0,14.6917,14.7015,14.6037,14.6331,633241.0
2015-09-23 11:45:00,14.97,15.01,14.94,15.0,284475.0,14.6331,14.6722,14.6037,14.6624,284475.0
2015-09-23 11:50:00,14.99,14.99,14.95,14.96,150649.0,14.6526,14.6526,14.6135,14.6233,150649.0
2015-09-23 11:55:00,14.97,15.01,14.96,15.0,145383.0,14.6331,14.6722,14.6233,14.6624,145383.0
2015-09-23 12:00:00,14.99,15.0,14.95,14.96,129680.0,14.6526,14.6624,14.6135,14.6233,129680.0
2015-09-23 12:05:00,14.96,14.96,14.9,14.92,356610.0,14.6233,14.6233,14.5646,14.5842,356610.0
2015-09-23 12:10:00,14.93,14.93,14.87,14.92,685113.0,14.594,14.594,14.5353,14.5842,685113.0
2015-09-23 12:15:00,14.92,14.93,14.87,14.89,378104.0,14.5842,14.594,14.5353,14.5549,378104.0
2015-09-23 12:20:00,14.88,14.89,14.85,14.85,263887.0,14.5451,14.5549,14.5158,14.5158,263887.0
2015-09-23 12:25:00,14.85,14.88,14.85,14.87,188215.0,14.5158,14.5451,14.5158,14.5353,188215.0
2015-09-23 12:30:00,14.87,14.87,14.83,14.84,141099.0,14.5353,14.5353,14.4962,14.506,141099.0
2015-09-23 12:35:00,14.84,14.84,14.81,14.82,172165.0,14.506,14.506,14.4767,14.4864,172165.0
2015-09-23 12:40:00,14.82,14.82,14.8,14.81,105484.0,14.4864,14.4864,14.4669,14.4767,105484.0
2015-09-23 12:45:00,14.81,14.84,14.8,14.81,230984.0,14.4767,14.506,14.4669,14.4767,230984.0
2015-09-23 12:50:00,14.81,14.91,14.8,14.87,227588.0,14.4767,14.5744,14.4669,14.5353,227588.0
2015-09-23 12:55:00,14.86,14.87,14.83,14.84,150083.0,14.5255,14.5353,14.4962,14.506,150083.0
2015-09-23 13:00:00,14.84,14.85,14.81,14.82,179943.0,14.506,14.5158,14.4767,14.4864,179943.0
2015-09-23 13:05:00,14.83,14.9,14.82,14.89,201938.0,14.4962,14.5646,14.4864,14.5549,201938.0
2015-09-23 13:10:00,14.89,14.89,14.87,14.88,104855.0,14.5549,14.5549,14.5353,14.5451,104855.0
2015-09-23 13:15:00,14.88,14.89,14.86,14.89,168472.0,14.5451,14.5549,14.5255,14.5549,168472.0
2015-09-23 13:20:00,14.89,14.92,14.86,14.87,171649.0,14.5549,14.5842,14.5255,14.5353,171649.0
2015-09-23 13:25:00,14.87,14.87,14.84,14.85,117819.0,14.5353,14.5353,14.506,14.5158,117819.0
2015-09-23 13:30:00,14.85,14.87,14.84,14.87,109268.0,14.5158,14.5353,14.506,14.5353,109268.0
2015-09-23 13:35:00,14.87,14.88,14.84,14.87,104384.0,14.5353,14.5451,14.506,14.5353,104384.0
2015-09-23 13:40:00,14.87,14.96,14.85,14.94,339117.0,14.5353,14.6233,14.5158,14.6037,339117.0
2015-09-23 13:45:00,14.95,14.99,14.94,14.99,224686.0,14.6135,14.6526,14.6037,14.6526,224686.0
2015-09-23 13:50:00,14.98,14.99,14.95,14.97,152844.0,14.6428,14.6526,14.6135,14.6331,152844.0
2015-09-23 13:55:00,14.97,14.98,14.93,14.96,135828.0,14.6331,14.6428,14.594,14.6233,135828.0
2015-09-23 14:00:00,14.95,14.98,14.95,14.97,148721.0,14.6135,14.6428,14.6135,14.6331,148721.0
2015-09-23 14:05:00,14.97,15.01,14.96,15.0,200717.0,14.6331,14.6722,14.6233,14.6624,200717.0
2015-09-23 14:10:00,15.0,15.05,14.99,15.03,246327.0,14.6624,14.7113,14.6526,14.6917,246327.0
2015-09-23 14:15:00,15.02,15.06,14.96,14.96,245483.0,14.6819,14.721,14.6233,14.6233,245483.0
2015-09-23 14:20:00,14.96,14.97,14.92,14.92,78709.0,14.6233,14.6331,14.5842,14.5842,78709.0
2015-09-23 14:25:00,14.92,14.92,14.87,14.9,188646.0,14.5842,14.5842,14.5353,14.5646,188646.0
2015-09-23 14:30:00,14.89,14.95,14.89,14.92,159341.0,14.5549,14.6135,14.5549,14.5842,159341.0
2015-09-23 14:35:00,14.92,14.93,14.83,14.85,258927.0,14.5842,14.594,14.4962,14.5158,258927.0
2015-09-23 14:40:00,14.85,14.85,14.82,14.82,124724.0,14.5158,14.5158,14.4864,14.4864,124724.0
2015-09-23 14:45:00,14.82,14.84,14.81,14.84,205657.0,14.4864,14.506,14.4767,14.506,205657.0
2015-09-23 14:50:00,14.84,14.84,14.8,14.82,119560.0,14.506,14.506,14.4669,14.4864,119560.0
2015-09-23 14:55:00,14.81,14.83,14.8,14.81,170882.0,14.4767,14.4962,14.4669,14.4767,170882.0
2015-09-23 15:00:00,14.82,14.86,14.81,14.85,131551.0,14.4864,14.5255,14.4767,14.5158,131551.0
2015-09-23 15:05:00,14.85,14.85,14.81,14.81,97238.0,14.5158,14.5158,14.4767,14.4767,97238.0
2015-09-23 15:10:00,14.82,14.83,14.8,14.81,212411.0,14.4864,14.4962,14.4669,14.4767,212411.0
2015-09-23 15:15:00,14.81,14.86,14.8,14.84,253946.0,14.4767,14.5255,14.4669,14.506,253946.0
2015-09-23 15:20:00,14.83,14.84,14.81,14.82,121931.0,14.4962,14.506,14.4767,14.4864,121931.0
2015-09-23 15:25:00,14.81,14.83,14.81,14.83,212561.0,14.4767,14.4962,14.4767,14.4962,212561.0
2015-09-23 15:30:00,14.83,14.87,14.82,14.84,368646.0,14.4962,14.5353,14.4864,14.506,368646.0
2015-09-23 15:35:00,14.84,14.87,14.83,14.86,313827.0,14.506,14.5353,14.4962,14.5255,313827.0
2015-09-23 15:40:00,14.87,14.88,14.84,14.85,328733.0,14.5353,14.5451,14.506,14.5158,328733.0
2015-09-23 15:45:00,14.84,14.85,14.81,14.82,329175.0,14.506,14.5158,14.4767,14.4864,329175.0
2015-09-23 15:50:00,14.82,14.85,14.81,14.81,550146.0,14.4864,14.5158,14.4767,14.4767,550146.0
2015-09-23 15:55:00,14.82,14.83,14.8,14.81,985449.0,14.4864,14.4962,14.4669,14.4767,985449.0
2015-09-24 09:30:00,14.86,14.95,14.8,14.86,779991.0,14.5255,14.6135,14.4669,14.5255,779991.0
2015-09-24 09:35:00,14.86,14.95,14.84,14.86,418461.0,14.5255,14.6135,14.506,14.5255,418461.0
2015-09-24 09:40:00,14.85,14.85,14.67,14.75,905200.0,14.5158,14.5158,14.3398,14.418,905200.0
2015-09-24 09:45:00,14.76,14.76,14.6,14.62,520233.0,14.4278,14.4278,14.2714,14.2909,520233.0
2015-09-24 09:50:00,14.63,14.86,14.62,14.84,577449.0,14.3007,14.5255,14.2909,14.506,577449.0
2015-09-24 09:55:00,14.84,15.02,14.83,15.0,903150.0,14.506,14.6819,14.4962,14.6624,903150.0
2015-09-24 10:00:00,15.01,15.09,15.0,15.01,690663.0,14.6722,14.7504,14.6624,14.6722,690663.0
2015-09-24 10:05:00,15.01,15.01,14.92,14.96,415433.0,14.6722,14.6722,14.5842,14.6233,415433.0
2015-09-24 10:10:00,14.96,15.0,14.92,14.93,298876.0,14.6233,14.6624,14.5842,14.594,298876.0
2015-09-24 10:15:00,14.93,14.95,14.75,14.83,577431.0,14.594,14.6135,14.418,14.4962,577431.0
2015-09-24 10:20:00,14.83,14.83,14.71,14.77,330132.0,14.4962,14.4962,14.3789,14.4376,330132.0
2015-09-24 10:25:00,14.76,14.76,14.72,14.74,157401.0,14.4278,14.4278,14.3887,14.4082,157401.0
2015-09-24 10:30:00,14.74,14.81,14.74,14.8,205565.0,14.4082,14.4767,14.4082,14.4669,205565.0
2015-09-24 10:35:00,14.81,14.81,14.75,14.78,114349.0,14.4767,14.4767,14.418,14.4473,114349.0
2015-09-24 10:40:00,14.78,14.79,14.72,14.73,177256.0,14.4473,14.4571,14.3887,14.3985,177256.0
2015-09-24 10:45:00,14.73,14.78,14.72,14.77,150385.0,14.3985,14.4473,14.3887,14.4376,150385.0
2015-09-24 10:50:00,14.77,14.85,14.77,14.78,326670.0,14.4376,14.5158,14.4376,14.4473,326670.0
2015-09-24 10:55:00,14.78,14.83,14.77,14.83,238107.0,14.4473,14.4962,14.4376,14.4962,238107.0
2015-09-24 11:00:00,14.82,14.86,14.79,14.79,179889.0,14.4864,14.5255,14.4571,14.4571,179889.0
2015-09-24 11:05:00,14.79,14.83,14.76,14.8,170735.0,14.4571,14.4962,14.4278,14.4669,170735.0
2015-09-24 11:10:00,14.8,14.8,14.75,14.78,163932.0,14.4669,14.4669,14.418,14.4473,163932.0
2015-09-24 11:15:00,14.77,14.83,14.75,14.82,134882.0,14.4376,14.4962,14.418,14.4864,134882.0
2015-09-24 11:20:00,14.82,14.93,14.82,14.89,344084.0,14.4864,14.594,14.4864,14.5549,344084.0
2015-09-24 11:25:00,14.88,14.9,14.87,14.88,216565.0,14.5451,14.5646,14.5353,14.5451,216565.0
2015-09-24 11:30:00,14.88,14.96,14.87,14.88,483968.0,14.5451,14.6233,14.5353,14.5451,483968.0
2015-09-24 11:35:00,14.89,14.94,14.87,14.92,330677.0,14.5549,14.6037,14.5353,14.5842,330677.0
2015-09-24 11:40:00,14.93,14.93,14.88,14.89,209041.0,14.594,14.594,14.5451,14.5549,209041.0
2015-09-24 11:45:00,14.88,14.91,14.83,14.84,226372.0,14.5451,14.5744,14.4962,14.506,226372.0
2015-09-24 11:50:00,14.83,14.87,14.83,14.86,235489.0,14.4962,14.5353,14.4962,14.5255,235489.0
2015-09-24 11:55:00,14.86,14.93,14.85,14.91,204859.0,14.5255,14.594,14.5158,14.5744,204859.0
2015-09-24 12:00:00,14.91,14.96,14.9,14.96,279091.0,14.5744,14.6233,14.5646,14.6233,279091.0
2015-09-24 12:05:00,14.96,15.02,14.9,14.94,349994.0,14.6233,14.6819,14.5646,14.6037,349994.0
2015-09-24 12:10:00,14.94,14.96,14.9,14.92,195534.0,14.6037,14.6233,14.5646,14.5842,195534.0
2015-09-24 12:15:00,14.93,14.99,14.9,14.99,158525.0,14.594,14.6526,14.5646,14.6526,158525.0
2015-09-24 12:20:00,14.99,15.03,14.97,14.97,248125.0,14.6526,14.6917,14.6331,14.6331,248125.0
2015-09-24 12:25:00,14.97,14.99,14.94,14.97,242601.0,14.6331,14.6526,14.6037,14.6331,242601.0
2015-09-24 12:30:00,14.97,15.09,14.97,15.08,448666.0,14.6331,14.7504,14.6331,14.7406,448666.0
2015-09-24 12:35:00,15.08,15.13,15.05,15.1,561607.0,14.7406,14.7895,14.7113,14.7601,561607.0
2015-09-24 12:40:00,15.1,15.12,15.06,15.07,248656.0,14.7601,14.7797,14.721,14.7308,248656.0
2015-09-24 12:45:00,15.07,15.08,15.01,15.05,217731.0,14.7308,14.7406,14.6722,14.7113,217731.0
2015-09-24 12:50:00,15.04,15.08,15.03,15.07,277917.0,14.7015,14.7406,14.6917,14.7308,277917.0
2015-09-24 12:55:00,15.06,15.07,15.04,15.07,235324.0,14.721,14.7308,14.7015,14.7308,235324.0
2015-09-24 13:00:00,15.06,15.08,15.05,15.05,264277.0,14.721,14.7406,14.7113,14.7113,264277.0
2015-09-24 13:05:00,15.05,15.12,15.05,15.12,220715.0,14.7113,14.7797,14.7113,14.7797,220715.0
2015-09-24 13:10:00,15.12,15.12,15.08,15.1,123648.0,14.7797,14.7797,14.7406,14.7601,123648.0
2015-09-24 13:15:00,15.1,15.1,15.03,15.04,195911.0,14.7601,14.7601,14.6917,14.7015,195911.0
2015-09-24 13:20:00,15.03,15.06,15.03,15.05,125020.0,14.6917,14.721,14.6917,14.7113,125020.0
2015-09-24 13:25:00,15.06,15.06,14.99,15.05,402294.0,14.721,14.721,14.6526,14.7113,402294.0
2015-09-24 13:30:00,15.05,15.11,15.04,15.11,240612.0,14.7113,14.7699,14.7015,14.7699,240612.0
2015-09-24 13:35:00,15.1,15.1,15.05,15.05,97532.0,14.7601,14.7601,14.7113,14.7113,97532.0
2015-09-24 13:40:00,15.05,15.14,15.05,15.11,220063.0,14.7113,14.7992,14.7113,14.7699,220063.0
2015-09-24 13:45:00,15.11,15.18,15.11,15.18,248978.0,14.7699,14.8383,14.7699,14.8383,248978.0
2015-09-24 13:50:00,15.17,15.21,15.17,15.18,236067.0,14.8286,14.8677,14.8286,14.8383,236067.0
2015-09-24 13:55:00,15.18,15.19,15.14,15.16,115379.0,14.8383,14.8481,14.7992,14.8188,115379.0
2015-09-24 14:00:00,15.17,15.23,15.17,15.22,297514.0,14.8286,14.8872,14.8286,14.8774,297514.0
2015-09-24 14:05:00,15.22,15.32,15.21,15.23,783993.0,14.8774,14.9752,14.8677,14.8872,783993.0
2015-09-24 14:10:00,15.23,15.31,15.23,15.28,329856.0,14.8872,14.9654,14.8872,14.9361,329856.0
2015-09-24 14:15:00,15.27,15.44,15.27,15.44,832047.0,14.9263,15.0925,14.9263,15.0925,832047.0
2015-09-24 14:20:00,15.44,15.52,15.4,15.47,630331.0,15.0925,15.1707,15.0534,15.1218,630331.0
2015-09-24 14:25:00,15.47,15.49,15.39,15.43,409328.0,15.1218,15.1414,15.0436,15.0827,409328.0
2015-09-24 14:30:00,15.43,15.44,15.34,15.37,358564.0,15.0827,15.0925,14.9947,15.0241,358564.0
2015-09-24 14:35:00,15.37,15.38,15.34,15.35,190971.0,15.0241,15.0338,14.9947,15.0045,190971.0
2015-09-24 14:40:00,15.36,15.37,15.25,15.31,527293.0,15.0143,15.0241,14.9068,14.9654,527293.0
2015-09-24 14:45:00,15.31,15.44,15.31,15.43,265801.0,14.9654,15.0925,14.9654,15.0827,265801.0
2015-09-24 14:50:00,15.42,15.45,15.33,15.41,258181.0,15.0729,15.1023,14.985,15.0632,258181.0
2015-09-24 14:55:00,15.41,15.46,15.36,15.38,355727.0,15.0632,15.112,15.0143,15.0338,355727.0
2015-09-24 15:00:00,15.37,15.4,15.3,15.31,234090.0,15.0241,15.0534,14.9556,14.9654,234090.0
2015-09-24 15:05:00,15.31,15.32,15.25,15.26,394978.0,14.9654,14.9752,14.9068,14.9165,394978.0
2015-09-24 15:10:00,15.27,15.29,15.23,15.27,248123.0,14.9263,14.9459,14.8872,14.9263,248123.0
2015-09-24 15:15:00,15.27,15.37,15.25,15.36,417099.0,14.9263,15.0241,14.9068,15.0143,417099.0
2015-09-24 15:20:00,15.36,15.38,15.32,15.32,258395.0,15.0143,15.0338,14.9752,14.9752,258395.0
2015-09-24 15:25:00,15.32,15.41,15.31,15.38,315791.0,14.9752,15.0632,14.9654,15.0338,315791.0
2015-09-24 15:30:00,15.38,15.41,15.36,15.38,341660.0,15.0338,15.0632,15.0143,15.0338,341660.0
2015-09-24 15:35:00,15.38,15.38,15.31,15.33,273791.0,15.0338,15.0338,14.9654,14.985,273791.0
2015-09-24 15:40:00,15.33,15.4,15.33,15.37,333949.0,14.985,15.0534,14.985,15.0241,333949.0
2015-09-24 15:45:00,15.37,15.38,15.32,15.33,425385.0,15.0241,15.0338,14.9752,14.985,425385.0
2015-09-24 15:50:00,15.33,15.34,15.3,15.3,678216.0,14.985,14.9947,14.9556,14.9556,678216.0
2015-09-24 15:55:00,15.3,15.37,15.29,15.34,1114800.0,14.9556,15.0241,14.9459,14.9947,1114800.0
2015-09-25 09:30:00,15.48,15.59,15.34,15.53,1073270.0,15.1316,15.2391,14.9947,15.1805,1073270.0
2015-09-25 09:35:00,15.54,15.55,15.3,15.34,655345.0,15.1902,15.2,14.9556,14.9947,655345.0
2015-09-25 09:40:00,15.35,15.48,15.34,15.38,378930.0,15.0045,15.1316,14.9947,15.0338,378930.0
2015-09-25 09:45:00,15.38,15.4,15.33,15.38,651666.0,15.0338,15.0534,14.985,15.0338,651666.0
2015-09-25 09:50:00,15.38,15.5,15.38,15.48,343116.0,15.0338,15.1511,15.0338,15.1316,343116.0
2015-09-25 09:55:00,15.49,15.51,15.4,15.42,336627.0,15.1414,15.1609,15.0534,15.0729,336627.0
2015-09-25 10:00:00,15.42,15.45,15.26,15.27,505602.0,15.0729,15.1023,14.9165,14.9263,505602.0
2015-09-25 10:05:00,15.26,15.28,15.15,15.24,730608.0,14.9165,14.9361,14.809,14.897,730608.0
2015-09-25 10:10:00,15.24,15.3,15.1,15.12,504510.0,14.897,14.9556,14.7601,14.7797,504510.0
2015-09-25 10:15:00,15.1,15.12,14.96,14.99,824922.0,14.7601,14.7797,14.6233,14.6526,824922.0
2015-09-25 10:20:00,15.0,15.05,14.9,14.91,531575.0,14.6624,14.7113,14.5646,14.5744,531575.0
2015-09-25 10:25:00,14.91,15.1,14.9,15.0,446509.0,14.5744,14.7601,14.5646,14.6624,446509.0
2015-09-25 10:30:00,15.0,15.02,14.93,14.99,252350.0,14.6624,14.6819,14.594,14.6526,252350.0
2015-09-25 10:35:00,14.99,15.0,14.95,14.98,199304.0,14.6526,14.6624,14.6135,14.6428,199304.0
2015-09-25 10:40:00,14.97,14.98,14.9,14.92,207259.0,14.6331,14.6428,14.5646,14.5842,207259.0
2015-09-25 10:45:00,14.91,14.98,14.9,14.96,197098.0,14.5744,14.6428,14.5646,14.6233,197098.0
2015-09-25 10:50:00,14.96,15.02,14.95,14.97,270096.0,14.6233,14.6819,14.6135,14.6331,270096.0
2015-09-25 10:55:00,14.98,15.01,14.93,14.95,285686.0,14.6428,14.6722,14.594,14.6135,285686.0
2015-09-25 11:00:00,14.95,14.97,14.9,14.91,343953.0,14.6135,14.6331,14.5646,14.5744,343953.0
2015-09-25 11:05:00,14.91,14.95,14.9,14.95,210701.0,14.5744,14.6135,14.5646,14.6135,210701.0
2015-09-25 11:10:00,14.94,14.95,14.91,14.92,242025.0,14.6037,14.6135,14.5744,14.5842,242025.0
2015-09-25 11:15:00,14.92,14.94,14.86,14.93,437098.0,14.5842,14.6037,14.5255,14.594,437098.0
2015-09-25 11:20:00,14.93,14.98,14.92,14.97,157705.0,14.594,14.6428,14.5842,14.6331,157705.0
2015-09-25 11:25:00,14.98,15.0,14.95,14.96,314907.0,14.6428,14.6624,14.6135,14.6233,314907.0
2015-09-25 11:30:00,14.97,14.97,14.91,14.94,150222.0,14.6331,14.6331,14.5744,14.6037,150222.0
2015-09-25 11:35:00,14.94,14.95,14.87,14.91,205542.0,14.6037,14.6135,14.5353,14.5744,205542.0
2015-09-25 11:40:00,14.92,14.97,14.91,14.97,139567.0,14.5842,14.6331,14.5744,14.6331,139567.0
2015-09-25 11:45:00,14.97,15.01,14.97,14.99,349809.0,14.6331,14.6722,14.6331,14.6526,349809.0
2015-09-25 11:50:00,14.99,15.02,14.99,15.0,256221.0,14.6526,14.6819,14.6526,14.6624,256221.0
2015-09-25 11:55:00,15.01,15.01,14.98,15.01,307881.0,14.6722,14.6722,14.6428,14.6722,307881.0
2015-09-25 12:00:00,15.01,15.01,14.93,14.94,214985.0,14.6722,14.6722,14.594,14.6037,214985.0
2015-09-25 12:05:00,14.94,14.94,14.85,14.85,210363.0,14.6037,14.6037,14.5158,14.5158,210363.0
2015-09-25 12:10:00,14.85,14.92,14.85,14.89,260367.0,14.5158,14.5842,14.5158,14.5549,260367.0
2015-09-25 12:15:00,14.89,14.9,14.8,14.84,240951.0,14.5549,14.5646,14.4669,14.506,240951.0
2015-09-25 12:20:00,14.83,14.85,14.81,14.85,155305.0,14.4962,14.5158,14.4767,14.5158,155305.0
2015-09-25 12:25:00,14.86,14.94,14.85,14.91,288121.0,14.5255,14.6037,14.5158,14.5744,288121.0
2015-09-25 12:30:00,14.9,14.95,14.89,14.94,185860.0,14.5646,14.6135,14.5549,14.6037,185860.0
2015-09-25 12:35:00,14.94,14.94,14.86,14.87,117367.0,14.6037,14.6037,14.5255,14.5353,117367.0
2015-09-25 12:40:00,14.86,14.95,14.86,14.92,205080.0,14.5255,14.6135,14.5255,14.5842,205080.0
2015-09-25 12:45:00,14.92,14.95,14.9,14.91,158811.0,14.5842,14.6135,14.5646,14.5744,158811.0
2015-09-25 12:50:00,14.9,14.92,14.9,14.92,122918.0,14.5646,14.5842,14.5646,14.5842,122918.0
2015-09-25 12:55:00,14.92,14.93,14.87,14.9,163278.0,14.5842,14.594,14.5353,14.5646,163278.0
2015-09-25 13:00:00,14.9,14.95,14.9,14.94,188326.0,14.5646,14.6135,14.5646,14.6037,188326.0
2015-09-25 13:05:00,14.94,14.95,14.9,14.94,145058.0,14.6037,14.6135,14.5646,14.6037,145058.0
2015-09-25 13:10:00,14.94,14.97,14.92,14.96,125438.0,14.6037,14.6331,14.5842,14.6233,125438.0
2015-09-25 13:15:00,14.95,14.98,14.93,14.95,229402.0,14.6135,14.6428,14.594,14.6135,229402.0
2015-09-25 13:20:00,14.95,14.96,14.92,14.94,119650.0,14.6135,14.6233,14.5842,14.6037,119650.0
2015-09-25 13:25:00,14.93,14.95,14.92,14.93,73632.0,14.594,14.6135,14.5842,14.594,73632.0
2015-09-25 13:30:00,14.92,14.93,14.91,14.91,121916.0,14.5842,14.594,14.5744,14.5744,121916.0
2015-09-25 13:35:00,14.91,14.92,14.83,14.84,474125.0,14.5744,14.5842,14.4962,14.506,474125.0
2015-09-25 13:40:00,14.84,14.87,14.83,14.86,218871.0,14.506,14.5353,14.4962,14.5255,218871.0
2015-09-25 13:45:00,14.87,14.9,14.84,14.9,181626.0,14.5353,14.5646,14.506,14.5646,181626.0
2015-09-25 13:50:00,14.9,14.91,14.87,14.88,124888.0,14.5646,14.5744,14.5353,14.5451,124888.0
2015-09-25 13:55:00,14.88,14.93,14.87,14.89,182908.0,14.5451,14.594,14.5353,14.5549,182908.0
2015-09-25 14:00:00,14.89,14.92,14.88,14.89,117205.0,14.5549,14.5842,14.5451,14.5549,117205.0
2015-09-25 14:05:00,14.9,14.94,14.88,14.89,249829.0,14.5646,14.6037,14.5451,14.5549,249829.0
2015-09-25 14:10:00,14.88,14.9,14.84,14.84,149744.0,14.5451,14.5646,14.506,14.506,149744.0
2015-09-25 14:15:00,14.83,14.86,14.8,14.81,286284.0,14.4962,14.5255,14.4669,14.4767,286284.0
2015-09-25 14:20:00,14.8,14.82,14.77,14.79,343656.0,14.4669,14.4864,14.4376,14.4571,343656.0
2015-09-25 14:25:00,14.79,14.83,14.78,14.81,351348.0,14.4571,14.4962,14.4473,14.4767,351348.0
2015-09-25 14:30:00,14.81,14.81,14.72,14.77,385912.0,14.4767,14.4767,14.3887,14.4376,385912.0
2015-09-25 14:35:00,14.77,14.81,14.76,14.77,268554.0,14.4376,14.4767,14.4278,14.4376,268554.0
2015-09-25 14:40:00,14.77,14.78,14.7,14.72,329731.0,14.4376,14.4473,14.3691,14.3887,329731.0
2015-09-25 14:45:00,14.73,14.77,14.68,14.7,311460.0,14.3985,14.4376,14.3496,14.3691,311460.0
2015-09-25 14:50:00,14.71,14.74,14.69,14.74,271255.0,14.3789,14.4082,14.3594,14.4082,271255.0
2015-09-25 14:55:00,14.73,14.77,14.71,14.76,231112.0,14.3985,14.4376,14.3789,14.4278,231112.0
2015-09-25 15:00:00,14.76,14.76,14.7,14.71,351004.0,14.4278,14.4278,14.3691,14.3789,351004.0
2015-09-25 15:05:00,14.71,14.73,14.67,14.67,363191.0,14.3789,14.3985,14.3398,14.3398,363191.0
2015-09-25 15:10:00,14.68,14.7,14.65,14.65,366787.0,14.3496,14.3691,14.3203,14.3203,366787.0
2015-09-25 15:15:00,14.66,14.73,14.65,14.71,344469.0,14.33,14.3985,14.3203,14.3789,344469.0
2015-09-25 15:20:00,14.7,14.79,14.7,14.77,429175.0,14.3691,14.4571,14.3691,14.4376,429175.0
2015-09-25 15:25:00,14.77,14.82,14.72,14.82,626387.0,14.4376,14.4864,14.3887,14.4864,626387.0
2015-09-25 15:30:00,14.81,14.87,14.78,14.87,635078.0,14.4767,14.5353,14.4473,14.5353,635078.0
2015-09-25 15:35:00,14.87,14.88,14.77,14.84,550966.0,14.5353,14.5451,14.4376,14.506,550966.0
2015-09-25 15:40:00,14.84,14.89,14.82,14.87,480675.0,14.506,14.5549,14.4864,14.5353,480675.0
2015-09-25 15:45:00,14.87,14.89,14.82,14.88,528807.0,14.5353,14.5549,14.4864,14.5451,528807.0
2015-09-25 15:50:00,14.88,14.9,14.83,14.88,771502.0,14.5451,14.5646,14.4962,14.5451,771502.0
2015-09-25 15:55:00,14.87,14.93,14.86,14.9,1173095.0,14.5353,14.594,14.5255,14.5646,1173095.0
2015-09-28 09:30:00,14.68,14.73,14.52,14.67,1650982.0,14.3496,14.3985,14.1932,14.3398,1650982.0
2015-09-28 09:35:00,14.68,14.72,14.63,14.64,668010.0,14.3496,14.3887,14.3007,14.3105,668010.0
2015-09-28 09:40:00,14.64,14.68,14.62,14.62,1063770.0,14.3105,14.3496,14.2909,14.2909,1063770.0
2015-09-28 09:45:00,14.63,14.64,14.5,14.51,945758.0,14.3007,14.3105,14.1736,14.1834,945758.0
2015-09-28 09:50:00,14.51,14.53,14.43,14.48,1367136.0,14.1834,14.203,14.1052,14.1541,1367136.0
2015-09-28 09:55:00,14.47,14.48,14.4,14.43,640612.0,14.1443,14.1541,14.0759,14.1052,640612.0
2015-09-28 10:00:00,14.43,14.5,14.41,14.48,557810.0,14.1052,14.1736,14.0857,14.1541,557810.0
2015-09-28 10:05:00,14.48,14.52,14.44,14.51,919244.0,14.1541,14.1932,14.115,14.1834,919244.0
2015-09-28 10:10:00,14.5,14.51,14.44,14.46,905744.0,14.1736,14.1834,14.115,14.1345,905744.0
2015-09-28 10:15:00,14.45,14.52,14.44,14.51,558164.0,14.1248,14.1932,14.115,14.1834,558164.0
2015-09-28 10:20:00,14.5,14.55,14.5,14.54,818786.0,14.1736,14.2225,14.1736,14.2127,818786.0
2015-09-28 10:25:00,14.54,14.54,14.48,14.51,666232.0,14.2127,14.2127,14.1541,14.1834,666232.0
2015-09-28 10:30:00,14.52,14.52,14.43,14.44,530206.0,14.1932,14.1932,14.1052,14.115,530206.0
2015-09-28 10:35:00,14.44,14.5,14.41,14.5,1030542.0,14.115,14.1736,14.0857,14.1736,1030542.0
2015-09-28 10:40:00,14.49,14.56,14.45,14.55,1109286.0,14.1639,14.2323,14.1248,14.2225,1109286.0
2015-09-28 10:45:00,14.54,14.55,14.46,14.49,573124.0,14.2127,14.2225,14.1345,14.1639,573124.0
2015-09-28 10:50:00,14.49,14.52,14.45,14.51,306478.0,14.1639,14.1932,14.1248,14.1834,306478.0
2015-09-28 10:55:00,14.51,14.52,14.45,14.48,381490.0,14.1834,14.1932,14.1248,14.1541,381490.0
2015-09-28 11:00:00,14.48,14.49,14.45,14.47,352926.0,14.1541,14.1639,14.1248,14.1443,352926.0
2015-09-28 11:05:00,14.47,14.53,14.46,14.47,417492.0,14.1443,14.203,14.1345,14.1443,417492.0
2015-09-28 11:10:00,14.46,14.48,14.43,14.44,504364.0,14.1345,14.1541,14.1052,14.115,504364.0
2015-09-28 11:15:00,14.44,14.44,14.4,14.41,607252.0,14.115,14.115,14.0759,14.0857,607252.0
2015-09-28 11:20:00,14.41,14.43,14.37,14.4,822024.0,14.0857,14.1052,14.0466,14.0759,822024.0
2015-09-28 11:25:00,14.4,14.42,14.33,14.37,1394812.0,14.0759,14.0954,14.0075,14.0466,1394812.0
2015-09-28 11:30:00,14.37,14.41,14.32,14.33,448834.0,14.0466,14.0857,13.9977,14.0075,448834.0
2015-09-28 11:35:00,14.33,14.4,14.32,14.38,377676.0,14.0075,14.0759,13.9977,14.0563,377676.0
2015-09-28 11:40:00,14.38,14.39,14.33,14.34,468598.0,14.0563,14.0661,14.0075,14.0172,468598.0
2015-09-28 11:45:00,14.33,14.34,14.27,14.27,441478.0,14.0075,14.0172,13.9488,13.9488,441478.0
2015-09-28 11:50:00,14.27,14.28,14.14,14.22,1421220.0,13.9488,13.9586,13.8217,13.8999,1421220.0
2015-09-28 11:55:00,14.21,14.22,14.15,14.16,447456.0,13.8902,13.8999,13.8315,13.8413,447456.0
2015-09-28 12:00:00,14.15,14.18,14.12,14.13,716296.0,13.8315,13.8608,13.8022,13.812,716296.0
2015-09-28 12:05:00,14.14,14.16,14.13,14.14,539682.0,13.8217,13.8413,13.812,13.8217,539682.0
2015-09-28 12:10:00,14.15,14.15,14.08,14.12,521328.0,13.8315,13.8315,13.7631,13.8022,521328.0
2015-09-28 12:15:00,14.13,14.16,14.1,14.14,807488.0,13.812,13.8413,13.7826,13.8217,807488.0
2015-09-28 12:20:00,14.13,14.14,14.08,14.11,1180208.0,13.812,13.8217,13.7631,13.7924,1180208.0
2015-09-28 12:25:00,14.11,14.11,14.05,14.07,570000.0,13.7924,13.7924,13.7338,13.7533,570000.0
2015-09-28 12:30:00,14.06,14.1,14.06,14.09,561962.0,13.7435,13.7826,13.7435,13.7729,561962.0
2015-09-28 12:35:00,14.09,14.1,14.04,14.05,566852.0,13.7729,13.7826,13.724,13.7338,566852.0
2015-09-28 12:40:00,14.04,14.05,13.96,13.99,1712176.0,13.724,13.7338,13.6458,13.6751,1712176.0
2015-09-28 12:45:00,13.99,14.07,13.98,14.04,903486.0,13.6751,13.7533,13.6653,13.724,903486.0
2015-09-28 12:50:00,14.04,14.07,14.02,14.07,622448.0,13.724,13.7533,13.7044,13.7533,622448.0
2015-09-28 12:55:00,14.06,14.1,14.04,14.05,590796.0,13.7435,13.7826,13.724,13.7338,590796.0
2015-09-28 13:00:00,14.06,14.1,14.05,14.09,529568.0,13.7435,13.7826,13.7338,13.7729,529568.0
2015-09-28 13:05:00,14.09,14.1,14.05,14.09,674768.0,13.7729,13.7826,13.7338,13.7729,674768.0
2015-09-28 13:10:00,14.09,14.1,14.06,14.09,413226.0,13.7729,13.7826,13.7435,13.7729,413226.0
2015-09-28 13:15:00,14.09,14.09,14.04,14.08,439140.0,13.7729,13.7729,13.724,13.7631,439140.0
2015-09-28 13:20:00,14.08,14.1,14.05,14.06,419020.0,13.7631,13.7826,13.7338,13.7435,419020.0
2015-09-28 13:25:00,14.06,14.08,14.01,14.03,378550.0,13.7435,13.7631,13.6947,13.7142,378550.0
2015-09-28 13:30:00,14.03,14.08,14.0,14.02,510082.0,13.7142,13.7631,13.6849,13.7044,510082.0
2015-09-28 13:35:00,14.01,14.02,13.98,13.99,848716.0,13.6947,13.7044,13.6653,13.6751,848716.0
2015-09-28 13:40:00,13.99,14.01,13.95,13.96,1017394.0,13.6751,13.6947,13.636,13.6458,1017394.0
2015-09-28 13:45:00,13.96,14.01,13.94,13.98,760394.0,13.6458,13.6947,13.6262,13.6653,760394.0
2015-09-28 13:50:00,13.97,13.98,13.93,13.93,464472.0,13.6556,13.6653,13.6165,13.6165,464472.0
2015-09-28 13:55:00,13.94,14.03,13.92,14.0,983030.0,13.6262,13.7142,13.6067,13.6849,983030.0
2015-09-28 14:00:00,14.01,14.05,13.99,14.01,780408.0,13.6947,13.7338,13.6751,13.6947,780408.0
2015-09-28 14:05:00,14.01,14.05,14.0,14.03,367010.0,13.6947,13.7338,13.6849,13.7142,367010.0
2015-09-28 14:10:00,14.03,14.06,14.02,14.06,782478.0,13.7142,13.7435,13.7044,13.7435,782478.0
2015-09-28 14:15:00,14.06,14.06,14.02,14.06,563706.0,13.7435,13.7435,13.7044,13.7435,563706.0
2015-09-28 14:20:00,14.06,14.06,14.02,14.05,318882.0,13.7435,13.7435,13.7044,13.7338,318882.0
2015-09-28 14:25:00,14.06,14.15,14.05,14.11,1150726.0,13.7435,13.8315,13.7338,13.7924,1150726.0
2015-09-28 14:30:00,14.11,14.16,14.1,14.14,406908.0,13.7924,13.8413,13.7826,13.8217,406908.0
2015-09-28 14:35:00,14.14,14.18,14.13,14.18,500426.0,13.8217,13.8608,13.812,13.8608,500426.0
2015-09-28 14:40:00,14.18,14.18,14.09,14.09,470068.0,13.8608,13.8608,13.7729,13.7729,470068.0
2015-09-28 14:45:00,14.1,14.14,14.09,14.14,592632.0,13.7826,13.8217,13.7729,13.8217,592632.0
2015-09-28 14:50:00,14.14,14.17,14.06,14.1,597696.0,13.8217,13.8511,13.7435,13.7826,597696.0
2015-09-28 14:55:00,14.09,14.11,14.07,14.09,360712.0,13.7729,13.7924,13.7533,13.7729,360712.0
2015-09-28 15:00:00,14.08,14.09,14.04,14.08,363156.0,13.7631,13.7729,13.724,13.7631,363156.0
2015-09-28 15:05:00,14.08,14.08,14.02,14.03,442088.0,13.7631,13.7631,13.7044,13.7142,442088.0
2015-09-28 15:10:00,14.03,14.05,14.02,14.04,476740.0,13.7142,13.7338,13.7044,13.724,476740.0
2015-09-28 15:15:00,14.04,14.09,14.04,14.09,611296.0,13.724,13.7729,13.724,13.7729,611296.0
2015-09-28 15:20:00,14.08,14.1,14.04,14.04,656624.0,13.7631,13.7826,13.724,13.724,656624.0
2015-09-28 15:25:00,14.05,14.07,14.03,14.04,519842.0,13.7338,13.7533,13.7142,13.724,519842.0
2015-09-28 15:30:00,14.03,14.08,14.03,14.04,597252.0,13.7142,13.7631,13.7142,13.724,597252.0
2015-09-28 15:35:00,14.04,14.09,14.03,14.04,993796.0,13.724,13.7729,13.7142,13.724,993796.0
2015-09-28 15:40:00,14.04,14.08,14.02,14.04,990656.0,13.724,13.7631,13.7044,13.724,990656.0
2015-09-28 15:45:00,14.04,14.06,14.02,14.02,893376.0,13.724,13.7435,13.7044,13.7044,893376.0
2015-09-28 15:50:00,14.02,14.1,14.02,14.09,1544990.0,13.7044,13.7826,13.7044,13.7729,1544990.0
2015-09-28 15:55:00,14.08,14.1,14.05,14.06,2875938.0,13.7631,13.7826,13.7338,13.7435,2875938.0
2015-09-29 09:30:00,14.26,14.35,14.15,14.24,725215.0,13.939,14.027,13.8315,13.9195,725215.0
2015-09-29 09:35:00,14.24,14.37,14.23,14.34,1193910.0,13.9195,14.0466,13.9097,14.0172,1193910.0
2015-09-29 09:40:00,14.34,14.38,14.24,14.29,1078981.0,14.0172,14.0563,13.9195,13.9684,1078981.0
2015-09-29 09:45:00,14.29,14.3,14.18,14.18,547832.0,13.9684,13.9781,13.8608,13.8608,547832.0
2015-09-29 09:50:00,14.2,14.3,14.15,14.29,458850.0,13.8804,13.9781,13.8315,13.9684,458850.0
2015-09-29 09:55:00,14.29,14.44,14.27,14.37,496142.0,13.9684,14.115,13.9488,14.0466,496142.0
2015-09-29 10:00:00,14.38,14.44,14.35,14.39,457130.0,14.0563,14.115,14.027,14.0661,457130.0
2015-09-29 10:05:00,14.4,14.49,14.4,14.45,463965.0,14.0759,14.1639,14.0759,14.1248,463965.0
2015-09-29 10:10:00,14.45,14.49,14.44,14.48,277209.0,14.1248,14.1639,14.115,14.1541,277209.0
2015-09-29 10:15:00,14.48,14.5,14.45,14.5,267612.0,14.1541,14.1736,14.1248,14.1736,267612.0
2015-09-29 10:20:00,14.5,14.55,14.49,14.52,413489.0,14.1736,14.2225,14.1639,14.1932,413489.0
2015-09-29 10:25:00,14.52,14.64,14.51,14.62,350402.0,14.1932,14.3105,14.1834,14.2909,350402.0
2015-09-29 10:30:00,14.62,14.67,14.61,14.67,430966.0,14.2909,14.3398,14.2812,14.3398,430966.0
2015-09-29 10:35:00,14.67,14.69,14.64,14.65,314578.0,14.3398,14.3594,14.3105,14.3203,314578.0
2015-09-29 10:40:00,14.65,14.66,14.5,14.52,259940.0,14.3203,14.33,14.1736,14.1932,259940.0
2015-09-29 10:45:00,14.53,14.54,14.43,14.43,646645.0,14.203,14.2127,14.1052,14.1052,646645.0
2015-09-29 10:50:00,14.44,14.45,14.36,14.43,1052914.0,14.115,14.1248,14.0368,14.1052,1052914.0
2015-09-29 10:55:00,14.42,14.46,14.39,14.42,459889.0,14.0954,14.1345,14.0661,14.0954,459889.0
2015-09-29 11:00:00,14.41,14.45,14.41,14.44,364058.0,14.0857,14.1248,14.0857,14.115,364058.0
2015-09-29 11:05:00,14.44,14.45,14.34,14.34,284599.0,14.115,14.1248,14.0172,14.0172,284599.0
2015-09-29 11:10:00,14.34,14.43,14.33,14.39,285798.0,14.0172,14.1052,14.0075,14.0661,285798.0
2015-09-29 11:15:00,14.39,14.4,14.31,14.35,204350.0,14.0661,14.0759,13.9879,14.027,204350.0
2015-09-29 11:20:00,14.35,14.4,14.33,14.38,140104.0,14.027,14.0759,14.0075,14.0563,140104.0
2015-09-29 11:25:00,14.39,14.5,14.38,14.5,325298.0,14.0661,14.1736,14.0563,14.1736,325298.0
2015-09-29 11:30:00,14.5,14.55,14.46,14.52,440663.0,14.1736,14.2225,14.1345,14.1932,440663.0
2015-09-29 11:35:00,14.52,14.52,14.46,14.5,331649.0,14.1932,14.1932,14.1345,14.1736,331649.0
2015-09-29 11:40:00,14.5,14.52,14.43,14.46,210888.0,14.1736,14.1932,14.1052,14.1345,210888.0
2015-09-29 11:45:00,14.45,14.54,14.45,14.54,173184.0,14.1248,14.2127,14.1248,14.2127,173184.0
2015-09-29 11:50:00,14.54,14.57,14.52,14.55,263141.0,14.2127,14.2421,14.1932,14.2225,263141.0
2015-09-29 11:55:00,14.55,14.56,14.5,14.5,135856.0,14.2225,14.2323,14.1736,14.1736,135856.0
2015-09-29 12:00:00,14.49,14.52,14.48,14.49,352145.0,14.1639,14.1932,14.1541,14.1639,352145.0
2015-09-29 12:05:00,14.5,14.52,14.49,14.51,343696.0,14.1736,14.1932,14.1639,14.1834,343696.0
2015-09-29 12:10:00,14.52,14.52,14.45,14.49,320574.0,14.1932,14.1932,14.1248,14.1639,320574.0
2015-09-29 12:15:00,14.49,14.56,14.48,14.54,221437.0,14.1639,14.2323,14.1541,14.2127,221437.0
2015-09-29 12:20:00,14.54,14.57,14.52,14.56,123310.0,14.2127,14.2421,14.1932,14.2323,123310.0
2015-09-29 12:25:00,14.56,14.59,14.53,14.57,103381.0,14.2323,14.2616,14.203,14.2421,103381.0
2015-09-29 12:30:00,14.58,14.58,14.52,14.57,142316.0,14.2518,14.2518,14.1932,14.2421,142316.0
2015-09-29 12:35:00,14.57,14.59,14.54,14.56,178769.0,14.2421,14.2616,14.2127,14.2323,178769.0
2015-09-29 12:40:00,14.56,14.56,14.46,14.49,301620.0,14.2323,14.2323,14.1345,14.1639,301620.0
2015-09-29 12:45:00,14.5,14.52,14.48,14.52,112748.0,14.1736,14.1932,14.1541,14.1932,112748.0
2015-09-29 12:50:00,14.52,14.53,14.5,14.53,151834.0,14.1932,14.203,14.1736,14.203,151834.0
2015-09-29 12:55:00,14.51,14.52,14.37,14.37,242222.0,14.1834,14.1932,14.0466,14.0466,242222.0
2015-09-29 13:00:00,14.38,14.39,14.32,14.34,351976.0,14.0563,14.0661,13.9977,14.0172,351976.0
2015-09-29 13:05:00,14.34,14.37,14.32,14.36,217854.0,14.0172,14.0466,13.9977,14.0368,217854.0
2015-09-29 13:10:00,14.36,14.42,14.35,14.39,140740.0,14.0368,14.0954,14.027,14.0661,140740.0
2015-09-29 13:15:00,14.39,14.43,14.37,14.41,126111.0,14.0661,14.1052,14.0466,14.0857,126111.0
2015-09-29 13:20:00,14.42,14.47,14.4,14.41,186522.0,14.0954,14.1443,14.0759,14.0857,186522.0
2015-09-29 13:25:00,14.42,14.46,14.41,14.45,147132.0,14.0954,14.1345,14.0857,14.1248,147132.0
2015-09-29 13:30:00,14.45,14.52,14.44,14.51,158191.0,14.1248,14.1932,14.115,14.1834,158191.0
2015-09-29 13:35:00,14.51,14.52,14.48,14.49,146116.0,14.1834,14.1932,14.1541,14.1639,146116.0
2015-09-29 13:40:00,14.48,14.54,14.48,14.52,130238.0,14.1541,14.2127,14.1541,14.1932,130238.0
2015-09-29 13:45:00,14.52,14.53,14.46,14.48,165849.0,14.1932,14.203,14.1345,14.1541,165849.0
2015-09-29 13:50:00,14.47,14.49,14.45,14.48,105386.0,14.1443,14.1639,14.1248,14.1541,105386.0
2015-09-29 13:55:00,14.48,14.5,14.47,14.5,154105.0,14.1541,14.1736,14.1443,14.1736,154105.0
2015-09-29 14:00:00,14.5,14.5,14.42,14.44,132558.0,14.1736,14.1736,14.0954,14.115,132558.0
2015-09-29 14:05:00,14.43,14.45,14.42,14.44,76186.0,14.1052,14.1248,14.0954,14.115,76186.0
2015-09-29 14:10:00,14.44,14.5,14.43,14.49,111813.0,14.115,14.1736,14.1052,14.1639,111813.0
2015-09-29 14:15:00,14.49,14.49,14.4,14.44,259819.0,14.1639,14.1639,14.0759,14.115,259819.0
2015-09-29 14:20:00,14.43,14.45,14.39,14.41,131205.0,14.1052,14.1248,14.0661,14.0857,131205.0
2015-09-29 14:25:00,14.41,14.48,14.4,14.46,184608.0,14.0857,14.1541,14.0759,14.1345,184608.0
2015-09-29 14:30:00,14.45,14.46,14.4,14.4,102760.0,14.1248,14.1345,14.0759,14.0759,102760.0
2015-09-29 14:35:00,14.41,14.42,14.38,14.42,72608.0,14.0857,14.0954,14.0563,14.0954,72608.0
2015-09-29 14:40:00,14.42,14.42,14.38,14.4,204025.0,14.0954,14.0954,14.0563,14.0759,204025.0
2015-09-29 14:45:00,14.4,14.4,14.32,14.34,314132.0,14.0759,14.0759,13.9977,14.0172,314132.0
2015-09-29 14:50:00,14.33,14.37,14.32,14.37,109995.0,14.0075,14.0466,13.9977,14.0466,109995.0
2015-09-29 14:55:00,14.37,14.4,14.35,14.36,144972.0,14.0466,14.0759,14.027,14.0368,144972.0
2015-09-29 15:00:00,14.36,14.37,14.28,14.33,207761.0,14.0368,14.0466,13.9586,14.0075,207761.0
2015-09-29 15:05:00,14.33,14.38,14.31,14.35,140785.0,14.0075,14.0563,13.9879,14.027,140785.0
2015-09-29 15:10:00,14.34,14.36,14.34,14.35,96019.0,14.0172,14.0368,14.0172,14.027,96019.0
2015-09-29 15:15:00,14.34,14.36,14.32,14.33,124939.0,14.0172,14.0368,13.9977,14.0075,124939.0
2015-09-29 15:20:00,14.33,14.33,14.27,14.29,297038.0,14.0075,14.0075,13.9488,13.9684,297038.0
2015-09-29 15:25:00,14.29,14.33,14.28,14.32,157415.0,13.9684,14.0075,13.9586,13.9977,157415.0
2015-09-29 15:30:00,14.32,14.39,14.31,14.35,293807.0,13.9977,14.0661,13.9879,14.027,293807.0
2015-09-29 15:35:00,14.34,14.37,14.32,14.34,394348.0,14.0172,14.0466,13.9977,14.0172,394348.0
2015-09-29 15:40:00,14.34,14.34,14.3,14.34,342754.0,14.0172,14.0172,13.9781,14.0172,342754.0
2015-09-29 15:45:00,14.34,14.37,14.3,14.36,255023.0,14.0172,14.0466,13.9781,14.0368,255023.0
2015-09-29 15:50:00,14.36,14.4,14.34,14.38,460741.0,14.0368,14.0759,14.0172,14.0563,460741.0
2015-09-29 15:55:00,14.37,14.44,14.37,14.39,746364.0,14.0466,14.115,14.0466,14.0661,746364.0
2015-09-30 09:30:00,14.73,14.94,14.7,14.84,1026443.0,14.3985,14.6037,14.3691,14.506,1026443.0
2015-09-30 09:35:00,14.84,14.93,14.82,14.86,463287.0,14.506,14.594,14.4864,14.5255,463287.0
2015-09-30 09:40:00,14.86,14.87,14.78,14.8,594875.0,14.5255,14.5353,14.4473,14.4669,594875.0
2015-09-30 09:45:00,14.81,14.97,14.8,14.97,683008.0,14.4767,14.6331,14.4669,14.6331,683008.0
2015-09-30 09:50:00,14.97,15.12,14.93,15.04,1285402.0,14.6331,14.7797,14.594,14.7015,1285402.0
2015-09-30 09:55:00,15.05,15.06,15.0,15.0,540702.0,14.7113,14.721,14.6624,14.6624,540702.0
2015-09-30 10:00:00,15.0,15.28,15.0,15.28,651041.0,14.6624,14.9361,14.6624,14.9361,651041.0
2015-09-30 10:05:00,15.28,15.28,15.12,15.16,721963.0,14.9361,14.9361,14.7797,14.8188,721963.0
2015-09-30 10:10:00,15.17,15.17,15.07,15.15,689482.0,14.8286,14.8286,14.7308,14.809,689482.0
2015-09-30 10:15:00,15.16,15.22,15.14,15.22,866419.0,14.8188,14.8774,14.7992,14.8774,866419.0
2015-09-30 10:20:00,15.21,15.33,15.2,15.29,878777.0,14.8677,14.985,14.8579,14.9459,878777.0
2015-09-30 10:25:00,15.28,15.33,15.27,15.29,525100.0,14.9361,14.985,14.9263,14.9459,525100.0
2015-09-30 10:30:00,15.28,15.29,15.11,15.12,552890.0,14.9361,14.9459,14.7699,14.7797,552890.0
2015-09-30 10:35:00,15.11,15.12,15.02,15.08,537246.0,14.7699,14.7797,14.6819,14.7406,537246.0
2015-09-30 10:40:00,15.07,15.15,15.07,15.1,360578.0,14.7308,14.809,14.7308,14.7601,360578.0
2015-09-30 10:45:00,15.11,15.19,15.08,15.12,562689.0,14.7699,14.8481,14.7406,14.7797,562689.0
2015-09-30 10:50:00,15.12,15.12,15.01,15.02,297863.0,14.7797,14.7797,14.6722,14.6819,297863.0
2015-09-30 10:55:00,15.01,15.03,14.93,14.94,576536.0,14.6722,14.6917,14.594,14.6037,576536.0
2015-09-30 11:00:00,14.93,15.04,14.92,15.01,296804.0,14.594,14.7015,14.5842,14.6722,296804.0
2015-09-30 11:05:00,15.02,15.08,14.99,15.02,342157.0,14.6819,14.7406,14.6526,14.6819,342157.0
2015-09-30 11:10:00,15.02,15.09,15.02,15.05,226719.0,14.6819,14.7504,14.6819,14.7113,226719.0
2015-09-30 11:15:00,15.06,15.1,15.04,15.1,313474.0,14.721,14.7601,14.7015,14.7601,313474.0
2015-09-30 11:20:00,15.1,15.12,15.04,15.04,461855.0,14.7601,14.7797,14.7015,14.7015,461855.0
2015-09-30 11:25:00,15.04,15.09,15.04,15.07,358313.0,14.7015,14.7504,14.7015,14.7308,358313.0
2015-09-30 11:30:00,15.08,15.08,15.04,15.07,132125.0,14.7406,14.7406,14.7015,14.7308,132125.0
2015-09-30 11:35:00,15.07,15.07,14.96,14.97,178781.0,14.7308,14.7308,14.6233,14.6331,178781.0
2015-09-30 11:40:00,14.97,14.99,14.91,14.92,297695.0,14.6331,14.6526,14.5744,14.5842,297695.0
2015-09-30 11:45:00,14.93,14.95,14.9,14.94,211263.0,14.594,14.6135,14.5646,14.6037,211263.0
2015-09-30 11:50:00,14.93,14.96,14.91,14.93,105753.0,14.594,14.6233,14.5744,14.594,105753.0
2015-09-30 11:55:00,14.94,14.97,14.9,14.95,262077.0,14.6037,14.6331,14.5646,14.6135,262077.0
2015-09-30 12:00:00,14.94,14.97,14.91,14.95,164454.0,14.6037,14.6331,14.5744,14.6135,164454.0
2015-09-30 12:05:00,14.95,14.96,14.89,14.89,240063.0,14.6135,14.6233,14.5549,14.5549,240063.0
2015-09-30 12:10:00,14.9,14.93,14.89,14.9,175221.0,14.5646,14.594,14.5549,14.5646,175221.0
2015-09-30 12:15:00,14.9,14.91,14.85,14.88,215041.0,14.5646,14.5744,14.5158,14.5451,215041.0
2015-09-30 12:20:00,14.87,14.95,14.86,14.95,303282.0,14.5353,14.6135,14.5255,14.6135,303282.0
2015-09-30 12:25:00,14.93,15.0,14.93,14.98,178873.0,14.594,14.6624,14.594,14.6428,178873.0
2015-09-30 12:30:00,14.98,14.99,14.95,14.95,127402.0,14.6428,14.6526,14.6135,14.6135,127402.0
2015-09-30 12:35:00,14.95,14.98,14.92,14.95,144505.0,14.6135,14.6428,14.5842,14.6135,144505.0
2015-09-30 12:40:00,14.94,14.95,14.9,14.91,88603.0,14.6037,14.6135,14.5646,14.5744,88603.0
2015-09-30 12:45:00,14.92,14.93,14.86,14.87,199766.0,14.5842,14.594,14.5255,14.5353,199766.0
2015-09-30 12:50:00,14.88,14.9,14.86,14.88,204087.0,14.5451,14.5646,14.5255,14.5451,204087.0
2015-09-30 12:55:00,14.88,14.91,14.87,14.89,103984.0,14.5451,14.5744,14.5353,14.5549,103984.0
2015-09-30 13:00:00,14.89,14.92,14.89,14.92,104830.0,14.5549,14.5842,14.5549,14.5842,104830.0
2015-09-30 13:05:00,14.92,14.95,14.91,14.92,79155.0,14.5842,14.6135,14.5744,14.5842,79155.0
2015-09-30 13:10:00,14.92,14.94,14.89,14.89,128970.0,14.5842,14.6037,14.5549,14.5549,128970.0
2015-09-30 13:15:00,14.9,14.94,14.89,14.93,224039.0,14.5646,14.6037,14.5549,14.594,224039.0
2015-09-30 13:20:00,14.92,14.93,14.85,14.86,211579.0,14.5842,14.594,14.5158,14.5255,211579.0
2015-09-30 13:25:00,14.86,14.88,14.85,14.87,105832.0,14.5255,14.5451,14.5158,14.5353,105832.0
2015-09-30 13:30:00,14.88,14.92,14.85,14.86,211950.0,14.5451,14.5842,14.5158,14.5255,211950.0
2015-09-30 13:35:00,14.85,14.9,14.83,14.89,220638.0,14.5158,14.5646,14.4962,14.5549,220638.0
2015-09-30 13:40:00,14.89,15.01,14.89,15.0,234828.0,14.5549,14.6722,14.5549,14.6624,234828.0
2015-09-30 13:45:00,15.0,15.01,14.95,14.96,184939.0,14.6624,14.6722,14.6135,14.6233,184939.0
2015-09-30 13:50:00,14.96,14.99,14.93,14.95,141621.0,14.6233,14.6526,14.594,14.6135,141621.0
2015-09-30 13:55:00,14.96,14.96,14.91,14.91,98453.0,14.6233,14.6233,14.5744,14.5744,98453.0
2015-09-30 14:00:00,14.91,14.94,14.87,14.87,217396.0,14.5744,14.6037,14.5353,14.5353,217396.0
2015-09-30 14:05:00,14.88,14.92,14.87,14.91,147757.0,14.5451,14.5842,14.5353,14.5744,147757.0
2015-09-30 14:10:00,14.91,14.94,14.87,14.94,115717.0,14.5744,14.6037,14.5353,14.6037,115717.0
2015-09-30 14:15:00,14.93,14.95,14.91,14.93,153009.0,14.594,14.6135,14.5744,14.594,153009.0
2015-09-30 14:20:00,14.94,14.95,14.9,14.91,186960.0,14.6037,14.6135,14.5646,14.5744,186960.0
2015-09-30 14:25:00,14.91,14.92,14.86,14.88,132152.0,14.5744,14.5842,14.5255,14.5451,132152.0
2015-09-30 14:30:00,14.89,14.91,14.85,14.9,207730.0,14.5549,14.5744,14.5158,14.5646,207730.0
2015-09-30 14:35:00,14.9,14.93,14.87,14.91,209204.0,14.5646,14.594,14.5353,14.5744,209204.0
2015-09-30 14:40:00,14.92,14.97,14.91,14.96,203816.0,14.5842,14.6331,14.5744,14.6233,203816.0
2015-09-30 14:45:00,14.96,14.97,14.91,14.93,174782.0,14.6233,14.6331,14.5744,14.594,174782.0
2015-09-30 14:50:00,14.93,14.96,14.92,14.95,154789.0,14.594,14.6233,14.5842,14.6135,154789.0
2015-09-30 14:55:00,14.94,14.97,14.92,14.94,156702.0,14.6037,14.6331,14.5842,14.6037,156702.0
2015-09-30 15:00:00,14.94,14.96,14.88,14.89,179307.0,14.6037,14.6233,14.5451,14.5549,179307.0
2015-09-30 15:05:00,14.88,14.91,14.86,14.89,318077.0,14.5451,14.5744,14.5255,14.5549,318077.0
2015-09-30 15:10:00,14.89,14.9,14.87,14.88,124003.0,14.5549,14.5646,14.5353,14.5451,124003.0
2015-09-30 15:15:00,14.88,14.89,14.85,14.88,195971.0,14.5451,14.5549,14.5158,14.5451,195971.0
2015-09-30 15:20:00,14.87,14.91,14.86,14.87,292295.0,14.5353,14.5744,14.5255,14.5353,292295.0
2015-09-30 15:25:00,14.88,14.92,14.87,14.92,262976.0,14.5451,14.5842,14.5353,14.5842,262976.0
2015-09-30 15:30:00,14.92,14.94,14.91,14.94,193568.0,14.5842,14.6037,14.5744,14.6037,193568.0
2015-09-30 15:35:00,14.94,14.97,14.92,14.94,279934.0,14.6037,14.6331,14.5842,14.6037,279934.0
2015-09-30 15:40:00,14.94,14.96,14.92,14.96,506147.0,14.6037,14.6233,14.5842,14.6233,506147.0
2015-09-30 15:45:00,14.95,14.98,14.91,14.98,499185.0,14.6135,14.6428,14.5744,14.6428,499185.0
2015-09-30 15:50:00,14.98,15.0,14.96,14.96,488432.0,14.6428,14.6624,14.6233,14.6233,488432.0
2015-09-30 15:55:00,14.97,15.01,14.96,14.97,1378351.0,14.6331,14.6722,14.6233,14.6331,1378351.0
2015-10-01 09:30:00,14.99,15.04,14.85,14.85,642683.0,14.6526,14.7015,14.5158,14.5158,642683.0
2015-10-01 09:35:00,14.86,14.86,14.71,14.77,604539.0,14.5255,14.5255,14.3789,14.4376,604539.0
2015-10-01 09:40:00,14.78,14.84,14.72,14.73,548307.0,14.4473,14.506,14.3887,14.3985,548307.0
2015-10-01 09:45:00,14.73,14.74,14.56,14.65,719481.0,14.3985,14.4082,14.2323,14.3203,719481.0
2015-10-01 09:50:00,14.65,14.71,14.6,14.67,496095.0,14.3203,14.3789,14.2714,14.3398,496095.0
2015-10-01 09:55:00,14.66,14.72,14.61,14.62,716594.0,14.33,14.3887,14.2812,14.2909,716594.0
2015-10-01 10:00:00,14.62,14.64,14.53,14.6,905246.0,14.2909,14.3105,14.203,14.2714,905246.0
2015-10-01 10:05:00,14.61,14.72,14.58,14.72,597668.0,14.2812,14.3887,14.2518,14.3887,597668.0
2015-10-01 10:10:00,14.72,14.75,14.57,14.58,552772.0,14.3887,14.418,14.2421,14.2518,552772.0
2015-10-01 10:15:00,14.58,14.69,14.58,14.65,339376.0,14.2518,14.3594,14.2518,14.3203,339376.0
2015-10-01 10:20:00,14.64,14.73,14.61,14.63,314816.0,14.3105,14.3985,14.2812,14.3007,314816.0
2015-10-01 10:25:00,14.62,14.68,14.6,14.64,296486.0,14.2909,14.3496,14.2714,14.3105,296486.0
2015-10-01 10:30:00,14.64,14.68,14.51,14.52,323391.0,14.3105,14.3496,14.1834,14.1932,323391.0
2015-10-01 10:35:00,14.52,14.63,14.52,14.61,257124.0,14.1932,14.3007,14.1932,14.2812,257124.0
2015-10-01 10:40:00,14.6,14.63,14.5,14.51,343387.0,14.2714,14.3007,14.1736,14.1834,343387.0
2015-10-01 10:45:00,14.51,14.6,14.51,14.56,571555.0,14.1834,14.2714,14.1834,14.2323,571555.0
2015-10-01 10:50:00,14.56,14.58,14.55,14.56,342083.0,14.2323,14.2518,14.2225,14.2323,342083.0
2015-10-01 10:55:00,14.56,14.6,14.55,14.58,278327.0,14.2323,14.2714,14.2225,14.2518,278327.0
2015-10-01 11:00:00,14.59,14.63,14.55,14.62,233015.0,14.2616,14.3007,14.2225,14.2909,233015.0
2015-10-01 11:05:00,14.62,14.64,14.57,14.58,383942.0,14.2909,14.3105,14.2421,14.2518,383942.0
2015-10-01 11:10:00,14.58,14.61,14.55,14.58,333435.0,14.2518,14.2812,14.2225,14.2518,333435.0
2015-10-01 11:15:00,14.58,14.59,14.55,14.56,381092.0,14.2518,14.2616,14.2225,14.2323,381092.0
2015-10-01 11:20:00,14.57,14.64,14.55,14.61,234927.0,14.2421,14.3105,14.2225,14.2812,234927.0
2015-10-01 11:25:00,14.61,14.75,14.59,14.75,366673.0,14.2812,14.418,14.2616,14.418,366673.0
2015-10-01 11:30:00,14.74,14.76,14.64,14.65,403583.0,14.4082,14.4278,14.3105,14.3203,403583.0
2015-10-01 11:35:00,14.64,14.69,14.64,14.69,260592.0,14.3105,14.3594,14.3105,14.3594,260592.0
2015-10-01 11:40:00,14.69,14.69,14.65,14.66,164376.0,14.3594,14.3594,14.3203,14.33,164376.0
2015-10-01 11:45:00,14.65,14.66,14.55,14.58,292770.0,14.3203,14.33,14.2225,14.2518,292770.0
2015-10-01 11:50:00,14.58,14.59,14.55,14.56,191502.0,14.2518,14.2616,14.2225,14.2323,191502.0
2015-10-01 11:55:00,14.55,14.57,14.55,14.55,180990.0,14.2225,14.2421,14.2225,14.2225,180990.0
2015-10-01 12:00:00,14.56,14.59,14.54,14.57,366356.0,14.2323,14.2616,14.2127,14.2421,366356.0
2015-10-01 12:05:00,14.56,14.57,14.54,14.55,238737.0,14.2323,14.2421,14.2127,14.2225,238737.0
2015-10-01 12:10:00,14.56,14.58,14.55,14.57,112648.0,14.2323,14.2518,14.2225,14.2421,112648.0
2015-10-01 12:15:00,14.57,14.62,14.56,14.61,228475.0,14.2421,14.2909,14.2323,14.2812,228475.0
2015-10-01 12:20:00,14.6,14.65,14.56,14.58,287354.0,14.2714,14.3203,14.2323,14.2518,287354.0
2015-10-01 12:25:00,14.58,14.67,14.57,14.66,292727.0,14.2518,14.3398,14.2421,14.33,292727.0
2015-10-01 12:30:00,14.66,14.67,14.61,14.62,133573.0,14.33,14.3398,14.2812,14.2909,133573.0
2015-10-01 12:35:00,14.62,14.66,14.6,14.64,163917.0,14.2909,14.33,14.2714,14.3105,163917.0
2015-10-01 12:40:00,14.65,14.68,14.63,14.66,266214.0,14.3203,14.3496,14.3007,14.33,266214.0
2015-10-01 12:45:00,14.66,14.68,14.64,14.67,193472.0,14.33,14.3496,14.3105,14.3398,193472.0
2015-10-01 12:50:00,14.67,14.67,14.62,14.62,220786.0,14.3398,14.3398,14.2909,14.2909,220786.0
2015-10-01 12:55:00,14.63,14.67,14.63,14.65,118895.0,14.3007,14.3398,14.3007,14.3203,118895.0
2015-10-01 13:00:00,14.66,14.67,14.63,14.64,233206.0,14.33,14.3398,14.3007,14.3105,233206.0
2015-10-01 13:05:00,14.65,14.66,14.63,14.66,158022.0,14.3203,14.33,14.3007,14.33,158022.0
2015-10-01 13:10:00,14.65,14.67,14.61,14.61,124302.0,14.3203,14.3398,14.2812,14.2812,124302.0
2015-10-01 13:15:00,14.62,14.68,14.61,14.65,144993.0,14.2909,14.3496,14.2812,14.3203,144993.0
2015-10-01 13:20:00,14.66,14.66,14.6,14.65,166212.0,14.33,14.33,14.2714,14.3203,166212.0
2015-10-01 13:25:00,14.65,14.67,14.64,14.65,197886.0,14.3203,14.3398,14.3105,14.3203,197886.0
2015-10-01 13:30:00,14.65,14.69,14.64,14.67,146851.0,14.3203,14.3594,14.3105,14.3398,146851.0
2015-10-01 13:35:00,14.67,14.7,14.64,14.66,341860.0,14.3398,14.3691,14.3105,14.33,341860.0
2015-10-01 13:40:00,14.67,14.68,14.6,14.6,192144.0,14.3398,14.3496,14.2714,14.2714,192144.0
2015-10-01 13:45:00,14.61,14.66,14.59,14.65,198999.0,14.2812,14.33,14.2616,14.3203,198999.0
2015-10-01 13:50:00,14.65,14.67,14.61,14.65,348091.0,14.3203,14.3398,14.2812,14.3203,348091.0
2015-10-01 13:55:00,14.65,14.7,14.64,14.7,134965.0,14.3203,14.3691,14.3105,14.3691,134965.0
2015-10-01 14:00:00,14.7,14.71,14.65,14.67,268333.0,14.3691,14.3789,14.3203,14.3398,268333.0
2015-10-01 14:05:00,14.66,14.75,14.66,14.71,430958.0,14.33,14.418,14.33,14.3789,430958.0
2015-10-01 14:10:00,14.71,14.79,14.7,14.74,650058.0,14.3789,14.4571,14.3691,14.4082,650058.0
2015-10-01 14:15:00,14.74,14.74,14.66,14.68,382119.0,14.4082,14.4082,14.33,14.3496,382119.0
2015-10-01 14:20:00,14.68,14.69,14.61,14.63,267371.0,14.3496,14.3594,14.2812,14.3007,267371.0
2015-10-01 14:25:00,14.64,14.69,14.63,14.69,206690.0,14.3105,14.3594,14.3007,14.3594,206690.0
2015-10-01 14:30:00,14.69,14.71,14.64,14.66,339791.0,14.3594,14.3789,14.3105,14.33,339791.0
2015-10-01 14:35:00,14.66,14.69,14.63,14.68,430540.0,14.33,14.3594,14.3007,14.3496,430540.0
2015-10-01 14:40:00,14.69,14.7,14.64,14.64,186476.0,14.3594,14.3691,14.3105,14.3105,186476.0
2015-10-01 14:45:00,14.64,14.65,14.6,14.6,409227.0,14.3105,14.3203,14.2714,14.2714,409227.0
2015-10-01 14:50:00,14.6,14.61,14.55,14.6,439757.0,14.2714,14.2812,14.2225,14.2714,439757.0
2015-10-01 14:55:00,14.6,14.68,14.59,14.63,443941.0,14.2714,14.3496,14.2616,14.3007,443941.0
2015-10-01 15:00:00,14.63,14.66,14.62,14.64,333035.0,14.3007,14.33,14.2909,14.3105,333035.0
2015-10-01 15:05:00,14.63,14.64,14.59,14.61,245446.0,14.3007,14.3105,14.2616,14.2812,245446.0
2015-10-01 15:10:00,14.61,14.68,14.6,14.66,323683.0,14.2812,14.3496,14.2714,14.33,323683.0
2015-10-01 15:15:00,14.66,14.68,14.65,14.66,225637.0,14.33,14.3496,14.3203,14.33,225637.0
2015-10-01 15:20:00,14.66,14.67,14.6,14.67,320127.0,14.33,14.3398,14.2714,14.3398,320127.0
2015-10-01 15:25:00,14.67,14.68,14.62,14.65,342955.0,14.3398,14.3496,14.2909,14.3203,342955.0
2015-10-01 15:30:00,14.65,14.67,14.64,14.67,231235.0,14.3203,14.3398,14.3105,14.3398,231235.0
2015-10-01 15:35:00,14.67,14.67,14.57,14.59,732685.0,14.3398,14.3398,14.2421,14.2616,732685.0
2015-10-01 15:40:00,14.6,14.64,14.59,14.63,447536.0,14.2714,14.3105,14.2616,14.3007,447536.0
2015-10-01 15:45:00,14.63,14.66,14.63,14.64,356259.0,14.3007,14.33,14.3007,14.3105,356259.0
2015-10-01 15:50:00,14.64,14.68,14.63,14.67,797002.0,14.3105,14.3496,14.3007,14.3398,797002.0
2015-10-01 15:55:00,14.67,14.81,14.64,14.77,2285687.0,14.3398,14.4767,14.3105,14.4376,2285687.0
2015-10-02 09:30:00,15.22,15.49,15.18,15.34,1512347.0,14.8774,15.1414,14.8383,14.9947,1512347.0
2015-10-02 09:35:00,15.34,15.66,15.32,15.55,1948034.0,14.9947,15.3075,14.9752,15.2,1948034.0
2015-10-02 09:40:00,15.55,15.79,15.54,15.7,1462201.0,15.2,15.4346,15.1902,15.3466,1462201.0
2015-10-02 09:45:00,15.7,15.7,15.53,15.64,963324.0,15.3466,15.3466,15.1805,15.288,963324.0
2015-10-02 09:50:00,15.64,15.64,15.44,15.47,1125972.0,15.288,15.288,15.0925,15.1218,1125972.0
2015-10-02 09:55:00,15.48,15.6,15.45,15.56,991929.0,15.1316,15.2489,15.1023,15.2098,991929.0
2015-10-02 10:00:00,15.55,15.75,15.51,15.61,921580.0,15.2,15.3955,15.1609,15.2587,921580.0
2015-10-02 10:05:00,15.61,15.71,15.57,15.7,516347.0,15.2587,15.3564,15.2196,15.3466,516347.0
2015-10-02 10:10:00,15.69,15.71,15.58,15.67,364233.0,15.3369,15.3564,15.2293,15.3173,364233.0
2015-10-02 10:15:00,15.68,15.71,15.62,15.62,517608.0,15.3271,15.3564,15.2684,15.2684,517608.0
2015-10-02 10:20:00,15.63,15.68,15.56,15.59,571592.0,15.2782,15.3271,15.2098,15.2391,571592.0
2015-10-02 10:25:00,15.59,15.69,15.57,15.65,834080.0,15.2391,15.3369,15.2196,15.2978,834080.0
2015-10-02 10:30:00,15.65,15.7,15.65,15.68,618111.0,15.2978,15.3466,15.2978,15.3271,618111.0
2015-10-02 10:35:00,15.68,15.73,15.63,15.73,609937.0,15.3271,15.376,15.2782,15.376,609937.0
2015-10-02 10:40:00,15.72,15.73,15.62,15.63,542207.0,15.3662,15.376,15.2684,15.2782,542207.0
2015-10-02 10:45:00,15.63,15.65,15.54,15.59,636047.0,15.2782,15.2978,15.1902,15.2391,636047.0
2015-10-02 10:50:00,15.58,15.6,15.45,15.46,575599.0,15.2293,15.2489,15.1023,15.112,575599.0
2015-10-02 10:55:00,15.46,15.49,15.45,15.48,692542.0,15.112,15.1414,15.1023,15.1316,692542.0
2015-10-02 11:00:00,15.48,15.54,15.47,15.54,422655.0,15.1316,15.1902,15.1218,15.1902,422655.0
2015-10-02 11:05:00,15.54,15.59,15.49,15.5,621801.0,15.1902,15.2391,15.1414,15.1511,621801.0
2015-10-02 11:10:00,15.5,15.56,15.49,15.52,428696.0,15.1511,15.2098,15.1414,15.1707,428696.0
2015-10-02 11:15:00,15.52,15.53,15.41,15.41,547247.0,15.1707,15.1805,15.0632,15.0632,547247.0
2015-10-02 11:20:00,15.42,15.44,15.22,15.26,1145646.0,15.0729,15.0925,14.8774,14.9165,1145646.0
2015-10-02 11:25:00,15.26,15.33,15.24,15.31,721535.0,14.9165,14.985,14.897,14.9654,721535.0
2015-10-02 11:30:00,15.32,15.32,15.29,15.31,494148.0,14.9752,14.9752,14.9459,14.9654,494148.0
2015-10-02 11:35:00,15.3,15.39,15.26,15.26,670054.0,14.9556,15.0436,14.9165,14.9165,670054.0
2015-10-02 11:40:00,15.26,15.28,15.21,15.24,678960.0,14.9165,14.9361,14.8677,14.897,678960.0
2015-10-02 11:45:00,15.24,15.24,15.15,15.21,630400.0,14.897,14.897,14.809,14.8677,630400.0
2015-10-02 11:50:00,15.21,15.3,15.19,15.29,412849.0,14.8677,14.9556,14.8481,14.9459,412849.0
2015-10-02 11:55:00,15.29,15.32,15.27,15.3,413524.0,14.9459,14.9752,14.9263,14.9556,413524.0
2015-10-02 12:00:00,15.31,15.32,15.18,15.19,652162.0,14.9654,14.9752,14.8383,14.8481,652162.0
2015-10-02 12:05:00,15.19,15.28,15.18,15.25,385177.0,14.8481,14.9361,14.8383,14.9068,385177.0
2015-10-02 12:10:00,15.25,15.32,15.25,15.32,386457.0,14.9068,14.9752,14.9068,14.9752,386457.0
2015-10-02 12:15:00,15.32,15.38,15.3,15.36,460809.0,14.9752,15.0338,14.9556,15.0143,460809.0
2015-10-02 12:20:00,15.36,15.42,15.33,15.38,374492.0,15.0143,15.0729,14.985,15.0338,374492.0
2015-10-02 12:25:00,15.38,15.4,15.34,15.4,245196.0,15.0338,15.0534,14.9947,15.0534,245196.0
2015-10-02 12:30:00,15.4,15.45,15.36,15.41,475064.0,15.0534,15.1023,15.0143,15.0632,475064.0
2015-10-02 12:35:00,15.41,15.42,15.38,15.38,196384.0,15.0632,15.0729,15.0338,15.0338,196384.0
2015-10-02 12:40:00,15.39,15.41,15.25,15.32,443282.0,15.0436,15.0632,14.9068,14.9752,443282.0
2015-10-02 12:45:00,15.33,15.41,15.32,15.39,366182.0,14.985,15.0632,14.9752,15.0436,366182.0
2015-10-02 12:50:00,15.39,15.41,15.35,15.39,318365.0,15.0436,15.0632,15.0045,15.0436,318365.0
2015-10-02 12:55:00,15.39,15.39,15.33,15.37,249840.0,15.0436,15.0436,14.985,15.0241,249840.0
2015-10-02 13:00:00,15.37,15.47,15.34,15.42,365240.0,15.0241,15.1218,14.9947,15.0729,365240.0
2015-10-02 13:05:00,15.43,15.53,15.42,15.48,278780.0,15.0827,15.1805,15.0729,15.1316,278780.0
2015-10-02 13:10:00,15.48,15.52,15.47,15.51,252317.0,15.1316,15.1707,15.1218,15.1609,252317.0
2015-10-02 13:15:00,15.51,15.54,15.5,15.51,319554.0,15.1609,15.1902,15.1511,15.1609,319554.0
2015-10-02 13:20:00,15.51,15.54,15.49,15.5,376400.0,15.1609,15.1902,15.1414,15.1511,376400.0
2015-10-02 13:25:00,15.49,15.5,15.41,15.42,486895.0,15.1414,15.1511,15.0632,15.0729,486895.0
2015-10-02 13:30:00,15.42,15.44,15.4,15.43,385666.0,15.0729,15.0925,15.0534,15.0827,385666.0
2015-10-02 13:35:00,15.43,15.45,15.36,15.36,409438.0,15.0827,15.1023,15.0143,15.0143,409438.0
2015-10-02 13:40:00,15.37,15.5,15.35,15.49,475995.0,15.0241,15.1511,15.0045,15.1414,475995.0
2015-10-02 13:45:00,15.48,15.5,15.43,15.43,262622.0,15.1316,15.1511,15.0827,15.0827,262622.0
2015-10-02 13:50:00,15.43,15.44,15.38,15.38,306850.0,15.0827,15.0925,15.0338,15.0338,306850.0
2015-10-02 13:55:00,15.38,15.43,15.37,15.37,188594.0,15.0338,15.0827,15.0241,15.0241,188594.0
2015-10-02 14:00:00,15.38,15.42,15.35,15.42,205009.0,15.0338,15.0729,15.0045,15.0729,205009.0
2015-10-02 14:05:00,15.42,15.47,15.41,15.45,223978.0,15.0729,15.1218,15.0632,15.1023,223978.0
2015-10-02 14:10:00,15.45,15.45,15.37,15.38,211186.0,15.1023,15.1023,15.0241,15.0338,211186.0
2015-10-02 14:15:00,15.38,15.4,15.36,15.37,248518.0,15.0338,15.0534,15.0143,15.0241,248518.0
2015-10-02 14:20:00,15.37,15.43,15.35,15.42,268069.0,15.0241,15.0827,15.0045,15.0729,268069.0
2015-10-02 14:25:00,15.42,15.43,15.35,15.36,393847.0,15.0729,15.0827,15.0045,15.0143,393847.0
2015-10-02 14:30:00,15.36,15.4,15.35,15.37,203680.0,15.0143,15.0534,15.0045,15.0241,203680.0
2015-10-02 14:35:00,15.37,15.4,15.34,15.39,316142.0,15.0241,15.0534,14.9947,15.0436,316142.0
2015-10-02 14:40:00,15.4,15.41,15.37,15.4,230830.0,15.0534,15.0632,15.0241,15.0534,230830.0
2015-10-02 14:45:00,15.4,15.43,15.37,15.39,384630.0,15.0534,15.0827,15.0241,15.0436,384630.0
2015-10-02 14:50:00,15.39,15.46,15.38,15.44,419102.0,15.0436,15.112,15.0338,15.0925,419102.0
2015-10-02 14:55:00,15.45,15.49,15.44,15.49,303536.0,15.1023,15.1414,15.0925,15.1414,303536.0
2015-10-02 15:00:00,15.49,15.57,15.48,15.57,586904.0,15.1414,15.2196,15.1316,15.2196,586904.0
2015-10-02 15:05:00,15.57,15.64,15.54,15.62,559650.0,15.2196,15.288,15.1902,15.2684,559650.0
2015-10-02 15:10:00,15.63,15.63,15.56,15.6,543524.0,15.2782,15.2782,15.2098,15.2489,543524.0
2015-10-02 15:15:00,15.61,15.68,15.6,15.68,348911.0,15.2587,15.3271,15.2489,15.3271,348911.0
2015-10-02 15:20:00,15.68,15.69,15.64,15.68,421659.0,15.3271,15.3369,15.288,15.3271,421659.0
2015-10-02 15:25:00,15.68,15.7,15.67,15.7,431550.0,15.3271,15.3466,15.3173,15.3466,431550.0
2015-10-02 15:30:00,15.7,15.8,15.69,15.79,1080706.0,15.3466,15.4444,15.3369,15.4346,1080706.0
2015-10-02 15:35:00,15.8,15.83,15.78,15.79,560740.0,15.4444,15.4737,15.4248,15.4346,560740.0
2015-10-02 15:40:00,15.79,15.84,15.78,15.82,680548.0,15.4346,15.4835,15.4248,15.4639,680548.0
2015-10-02 15:45:00,15.81,15.87,15.81,15.87,760529.0,15.4542,15.5128,15.4542,15.5128,760529.0
2015-10-02 15:50:00,15.86,15.94,15.86,15.94,1125517.0,15.503,15.5812,15.503,15.5812,1125517.0
2015-10-02 15:55:00,15.94,15.95,15.91,15.91,1762846.0,15.5812,15.591,15.5519,15.5519,1762846.0
2015-10-05 09:30:00,16.31,16.81,16.2,16.79,2509176.0,15.9429,16.4316,15.8354,16.4121,2509176.0
2015-10-05 09:35:00,16.79,16.89,16.62,16.89,1491722.0,16.4121,16.5098,16.2459,16.5098,1491722.0
2015-10-05 09:40:00,16.88,16.97,16.8,16.92,1154389.0,16.5001,16.588,16.4219,16.5392,1154389.0
2015-10-05 09:45:00,16.92,16.99,16.88,16.95,1624886.0,16.5392,16.6076,16.5001,16.5685,1624886.0
2015-10-05 09:50:00,16.95,17.0,16.86,16.87,1348017.0,16.5685,16.6174,16.4805,16.4903,1348017.0
2015-10-05 09:55:00,16.86,16.91,16.77,16.88,1226401.0,16.4805,16.5294,16.3926,16.5001,1226401.0
2015-10-05 10:00:00,16.88,16.89,16.76,16.89,1420241.0,16.5001,16.5098,16.3828,16.5098,1420241.0
2015-10-05 10:05:00,16.89,17.13,16.88,17.12,1775115.0,16.5098,16.7444,16.5001,16.7347,1775115.0
2015-10-05 10:10:00,17.13,17.33,17.07,17.26,1920869.0,16.7444,16.9399,16.6858,16.8715,1920869.0
2015-10-05 10:15:00,17.27,17.3,17.16,17.23,1072299.0,16.8813,16.9106,16.7738,16.8422,1072299.0
2015-10-05 10:20:00,17.23,17.29,17.19,17.29,877569.0,16.8422,16.9008,16.8031,16.9008,877569.0
2015-10-05 10:25:00,17.29,17.4,17.24,17.39,1408420.0,16.9008,17.0084,16.852,16.9986,1408420.0
2015-10-05 10:30:00,17.39,17.44,17.36,17.38,962109.0,16.9986,17.0475,16.9693,16.9888,962109.0
2015-10-05 10:35:00,17.38,17.39,17.3,17.31,1079060.0,16.9888,16.9986,16.9106,16.9204,1079060.0
2015-10-05 10:40:00,17.32,17.36,17.17,17.27,1139567.0,16.9302,16.9693,16.7835,16.8813,1139567.0
2015-10-05 10:45:00,17.27,17.27,17.1,17.11,1223866.0,16.8813,16.8813,16.7151,16.7249,1223866.0
2015-10-05 10:50:00,17.11,17.26,17.1,17.21,868927.0,16.7249,16.8715,16.7151,16.8226,868927.0
2015-10-05 10:55:00,17.22,17.22,17.12,17.19,714349.0,16.8324,16.8324,16.7347,16.8031,714349.0
2015-10-05 11:00:00,17.19,17.2,17.13,17.16,407963.0,16.8031,16.8129,16.7444,16.7738,407963.0
2015-10-05 11:05:00,17.16,17.3,17.15,17.24,563273.0,16.7738,16.9106,16.764,16.852,563273.0
2015-10-05 11:10:00,17.24,17.33,17.22,17.27,471419.0,16.852,16.9399,16.8324,16.8813,471419.0
2015-10-05 11:15:00,17.28,17.28,17.22,17.23,321218.0,16.8911,16.8911,16.8324,16.8422,321218.0
2015-10-05 11:20:00,17.23,17.37,17.23,17.34,564098.0,16.8422,16.979,16.8422,16.9497,564098.0
2015-10-05 11:25:00,17.35,17.36,17.25,17.28,531482.0,16.9595,16.9693,16.8617,16.8911,531482.0
2015-10-05 11:30:00,17.28,17.34,17.27,17.31,399651.0,16.8911,16.9497,16.8813,16.9204,399651.0
2015-10-05 11:35:00,17.31,17.32,17.23,17.25,305676.0,16.9204,16.9302,16.8422,16.8617,305676.0
2015-10-05 11:40:00,17.24,17.29,17.24,17.29,228630.0,16.852,16.9008,16.852,16.9008,228630.0
2015-10-05 11:45:00,17.28,17.39,17.27,17.37,584868.0,16.8911,16.9986,16.8813,16.979,584868.0
2015-10-05 11:50:00,17.38,17.44,17.37,17.44,405605.0,16.9888,17.0475,16.979,17.0475,405605.0
2015-10-05 11:55:00,17.44,17.5,17.4,17.48,845480.0,17.0475,17.1061,17.0084,17.0866,845480.0
2015-10-05 12:00:00,17.48,17.52,17.47,17.51,753411.0,17.0866,17.1257,17.0768,17.1159,753411.0
2015-10-05 12:05:00,17.51,17.59,17.46,17.48,752280.0,17.1159,17.1941,17.067,17.0866,752280.0
2015-10-05 12:10:00,17.48,17.51,17.45,17.5,488536.0,17.0866,17.1159,17.0572,17.1061,488536.0
2015-10-05 12:15:00,17.49,17.66,17.49,17.65,753495.0,17.0963,17.2625,17.0963,17.2527,753495.0
2015-10-05 12:20:00,17.65,17.75,17.58,17.74,1052894.0,17.2527,17.3505,17.1843,17.3407,1052894.0
2015-10-05 12:25:00,17.74,17.76,17.63,17.66,796168.0,17.3407,17.3603,17.2332,17.2625,796168.0
2015-10-05 12:30:00,17.66,17.75,17.66,17.7,526146.0,17.2625,17.3505,17.2625,17.3016,526146.0
2015-10-05 12:35:00,17.7,17.7,17.56,17.57,437581.0,17.3016,17.3016,17.1648,17.1745,437581.0
2015-10-05 12:40:00,17.56,17.73,17.56,17.72,832979.0,17.1648,17.3309,17.1648,17.3212,832979.0
2015-10-05 12:45:00,17.72,17.75,17.69,17.74,499758.0,17.3212,17.3505,17.2918,17.3407,499758.0
2015-10-05 12:50:00,17.73,17.74,17.64,17.71,499243.0,17.3309,17.3407,17.243,17.3114,499243.0
2015-10-05 12:55:00,17.71,17.77,17.68,17.73,509897.0,17.3114,17.37,17.2821,17.3309,509897.0
2015-10-05 13:00:00,17.73,17.8,17.71,17.74,538306.0,17.3309,17.3994,17.3114,17.3407,538306.0
2015-10-05 13:05:00,17.73,17.77,17.67,17.74,577879.0,17.3309,17.37,17.2723,17.3407,577879.0
2015-10-05 13:10:00,17.73,17.83,17.73,17.77,631704.0,17.3309,17.4287,17.3309,17.37,631704.0
2015-10-05 13:15:00,17.78,17.84,17.77,17.82,301696.0,17.3798,17.4385,17.37,17.4189,301696.0
2015-10-05 13:20:00,17.82,17.82,17.68,17.72,560536.0,17.4189,17.4189,17.2821,17.3212,560536.0
2015-10-05 13:25:00,17.73,17.76,17.69,17.69,303567.0,17.3309,17.3603,17.2918,17.2918,303567.0
2015-10-05 13:30:00,17.69,17.73,17.61,17.62,449279.0,17.2918,17.3309,17.2136,17.2234,449279.0
2015-10-05 13:35:00,17.62,17.67,17.61,17.66,382028.0,17.2234,17.2723,17.2136,17.2625,382028.0
2015-10-05 13:40:00,17.66,17.66,17.52,17.57,762745.0,17.2625,17.2625,17.1257,17.1745,762745.0
2015-10-05 13:45:00,17.57,17.66,17.56,17.62,518233.0,17.1745,17.2625,17.1648,17.2234,518233.0
2015-10-05 13:50:00,17.63,17.69,17.61,17.68,367019.0,17.2332,17.2918,17.2136,17.2821,367019.0
2015-10-05 13:55:00,17.68,17.7,17.59,17.6,538834.0,17.2821,17.3016,17.1941,17.2039,538834.0
2015-10-05 14:00:00,17.6,17.6,17.43,17.49,727973.0,17.2039,17.2039,17.0377,17.0963,727973.0
2015-10-05 14:05:00,17.48,17.6,17.44,17.56,613409.0,17.0866,17.2039,17.0475,17.1648,613409.0
2015-10-05 14:10:00,17.56,17.68,17.55,17.67,576127.0,17.1648,17.2821,17.155,17.2723,576127.0
2015-10-05 14:15:00,17.66,17.7,17.64,17.69,406251.0,17.2625,17.3016,17.243,17.2918,406251.0
2015-10-05 14:20:00,17.69,17.7,17.6,17.64,322159.0,17.2918,17.3016,17.2039,17.243,322159.0
2015-10-05 14:25:00,17.64,17.66,17.61,17.64,389651.0,17.243,17.2625,17.2136,17.243,389651.0
2015-10-05 14:30:00,17.64,17.7,17.62,17.66,336157.0,17.243,17.3016,17.2234,17.2625,336157.0
2015-10-05 14:35:00,17.67,17.73,17.65,17.7,385937.0,17.2723,17.3309,17.2527,17.3016,385937.0
2015-10-05 14:40:00,17.7,17.75,17.69,17.69,477742.0,17.3016,17.3505,17.2918,17.2918,477742.0
2015-10-05 14:45:00,17.7,17.72,17.6,17.61,521314.0,17.3016,17.3212,17.2039,17.2136,521314.0
2015-10-05 14:50:00,17.61,17.62,17.54,17.55,562283.0,17.2136,17.2234,17.1452,17.155,562283.0
2015-10-05 14:55:00,17.54,17.64,17.52,17.61,635703.0,17.1452,17.243,17.1257,17.2136,635703.0
2015-10-05 15:00:00,17.62,17.62,17.53,17.56,474572.0,17.2234,17.2234,17.1354,17.1648,474572.0
2015-10-05 15:05:00,17.56,17.66,17.55,17.65,558547.0,17.1648,17.2625,17.155,17.2527,558547.0
2015-10-05 15:10:00,17.65,17.66,17.59,17.6,553395.0,17.2527,17.2625,17.1941,17.2039,553395.0
2015-10-05 15:15:00,17.6,17.61,17.49,17.51,641578.0,17.2039,17.2136,17.0963,17.1159,641578.0
2015-10-05 15:20:00,17.5,17.51,17.41,17.47,1059219.0,17.1061,17.1159,17.0181,17.0768,1059219.0
2015-10-05 15:25:00,17.47,17.5,17.44,17.48,910444.0,17.0768,17.1061,17.0475,17.0866,910444.0
2015-10-05 15:30:00,17.48,17.5,17.46,17.47,794486.0,17.0866,17.1061,17.067,17.0768,794486.0
2015-10-05 15:35:00,17.47,17.49,17.38,17.42,758034.0,17.0768,17.0963,16.9888,17.0279,758034.0
2015-10-05 15:40:00,17.42,17.5,17.41,17.48,711388.0,17.0279,17.1061,17.0181,17.0866,711388.0
2015-10-05 15:45:00,17.48,17.59,17.45,17.57,1118611.0,17.0866,17.1941,17.0572,17.1745,1118611.0
2015-10-05 15:50:00,17.58,17.62,17.55,17.58,961204.0,17.1843,17.2234,17.155,17.1843,961204.0
2015-10-05 15:55:00,17.59,17.6,17.56,17.57,1603433.0,17.1941,17.2039,17.1648,17.1745,1603433.0
2015-10-06 09:30:00,17.63,18.0,17.6,17.98,2037552.0,17.2332,17.5949,17.2039,17.5753,2037552.0
2015-10-06 09:35:00,17.98,18.08,17.74,17.8,1510961.0,17.5753,17.6731,17.3407,17.3994,1510961.0
2015-10-06 09:40:00,17.8,17.92,17.74,17.91,965671.0,17.3994,17.5167,17.3407,17.5069,965671.0
2015-10-06 09:45:00,17.9,18.08,17.9,17.94,1064638.0,17.4971,17.6731,17.4971,17.5362,1064638.0
2015-10-06 09:50:00,17.94,18.03,17.86,17.92,704062.0,17.5362,17.6242,17.458,17.5167,704062.0
2015-10-06 09:55:00,17.92,17.93,17.8,17.88,770658.0,17.5167,17.5264,17.3994,17.4776,770658.0
2015-10-06 10:00:00,17.88,17.9,17.71,17.71,944812.0,17.4776,17.4971,17.3114,17.3114,944812.0
2015-10-06 10:05:00,17.71,17.81,17.69,17.79,687358.0,17.3114,17.4091,17.2918,17.3896,687358.0
2015-10-06 10:10:00,17.79,17.81,17.61,17.67,743675.0,17.3896,17.4091,17.2136,17.2723,743675.0
2015-10-06 10:15:00,17.68,17.69,17.52,17.55,688768.0,17.2821,17.2918,17.1257,17.155,688768.0
2015-10-06 10:20:00,17.54,17.67,17.54,17.66,748714.0,17.1452,17.2723,17.1452,17.2625,748714.0
2015-10-06 10:25:00,17.66,17.74,17.57,17.6,948103.0,17.2625,17.3407,17.1745,17.2039,948103.0
2015-10-06 10:30:00,17.6,17.71,17.57,17.7,638611.0,17.2039,17.3114,17.1745,17.3016,638611.0
2015-10-06 10:35:00,17.7,17.75,17.62,17.64,767389.0,17.3016,17.3505,17.2234,17.243,767389.0
2015-10-06 10:40:00,17.63,17.67,17.51,17.53,778356.0,17.2332,17.2723,17.1159,17.1354,778356.0
2015-10-06 10:45:00,17.54,17.8,17.5,17.66,1266160.0,17.1452,17.3994,17.1061,17.2625,1266160.0
2015-10-06 10:50:00,17.66,17.7,17.63,17.69,444436.0,17.2625,17.3016,17.2332,17.2918,444436.0
2015-10-06 10:55:00,17.69,17.84,17.65,17.65,1341621.0,17.2918,17.4385,17.2527,17.2527,1341621.0
2015-10-06 11:00:00,17.66,17.73,17.62,17.67,775463.0,17.2625,17.3309,17.2234,17.2723,775463.0
2015-10-06 11:05:00,17.66,17.68,17.61,17.66,312943.0,17.2625,17.2821,17.2136,17.2625,312943.0
2015-10-06 11:10:00,17.65,17.72,17.63,17.7,523694.0,17.2527,17.3212,17.2332,17.3016,523694.0
2015-10-06 11:15:00,17.7,17.75,17.66,17.7,465785.0,17.3016,17.3505,17.2625,17.3016,465785.0
2015-10-06 11:20:00,17.7,17.74,17.67,17.7,363718.0,17.3016,17.3407,17.2723,17.3016,363718.0
2015-10-06 11:25:00,17.69,17.71,17.66,17.7,241382.0,17.2918,17.3114,17.2625,17.3016,241382.0
2015-10-06 11:30:00,17.69,17.71,17.6,17.6,729598.0,17.2918,17.3114,17.2039,17.2039,729598.0
2015-10-06 11:35:00,17.61,17.63,17.44,17.48,675045.0,17.2136,17.2332,17.0475,17.0866,675045.0
2015-10-06 11:40:00,17.47,17.5,17.34,17.37,495935.0,17.0768,17.1061,16.9497,16.979,495935.0
2015-10-06 11:45:00,17.36,17.48,17.34,17.42,388663.0,16.9693,17.0866,16.9497,17.0279,388663.0
2015-10-06 11:50:00,17.43,17.48,17.39,17.45,391972.0,17.0377,17.0866,16.9986,17.0572,391972.0
2015-10-06 11:55:00,17.45,17.5,17.41,17.48,392451.0,17.0572,17.1061,17.0181,17.0866,392451.0
2015-10-06 12:00:00,17.49,17.53,17.46,17.5,291430.0,17.0963,17.1354,17.067,17.1061,291430.0
2015-10-06 12:05:00,17.5,17.55,17.47,17.53,270321.0,17.1061,17.155,17.0768,17.1354,270321.0
2015-10-06 12:10:00,17.53,17.59,17.52,17.54,488343.0,17.1354,17.1941,17.1257,17.1452,488343.0
2015-10-06 12:15:00,17.55,17.55,17.41,17.42,362885.0,17.155,17.155,17.0181,17.0279,362885.0
2015-10-06 12:20:00,17.42,17.53,17.41,17.49,267408.0,17.0279,17.1354,17.0181,17.0963,267408.0
2015-10-06 12:25:00,17.5,17.54,17.49,17.54,182312.0,17.1061,17.1452,17.0963,17.1452,182312.0
2015-10-06 12:30:00,17.54,17.55,17.47,17.49,308925.0,17.1452,17.155,17.0768,17.0963,308925.0
2015-10-06 12:35:00,17.49,17.59,17.49,17.58,503738.0,17.0963,17.1941,17.0963,17.1843,503738.0
2015-10-06 12:40:00,17.58,17.64,17.54,17.64,443121.0,17.1843,17.243,17.1452,17.243,443121.0
2015-10-06 12:45:00,17.64,17.7,17.6,17.66,502345.0,17.243,17.3016,17.2039,17.2625,502345.0
2015-10-06 12:50:00,17.68,17.74,17.65,17.7,399970.0,17.2821,17.3407,17.2527,17.3016,399970.0
2015-10-06 12:55:00,17.7,17.78,17.68,17.77,292752.0,17.3016,17.3798,17.2821,17.37,292752.0
2015-10-06 13:00:00,17.78,17.83,17.75,17.81,491203.0,17.3798,17.4287,17.3505,17.4091,491203.0
2015-10-06 13:05:00,17.8,17.88,17.77,17.86,623358.0,17.3994,17.4776,17.37,17.458,623358.0
2015-10-06 13:10:00,17.86,17.88,17.79,17.84,258787.0,17.458,17.4776,17.3896,17.4385,258787.0
2015-10-06 13:15:00,17.84,17.88,17.81,17.86,442472.0,17.4385,17.4776,17.4091,17.458,442472.0
2015-10-06 13:20:00,17.86,17.87,17.84,17.85,415785.0,17.458,17.4678,17.4385,17.4482,415785.0
2015-10-06 13:25:00,17.85,17.93,17.85,17.9,583611.0,17.4482,17.5264,17.4482,17.4971,583611.0
2015-10-06 13:30:00,17.91,17.92,17.86,17.91,472823.0,17.5069,17.5167,17.458,17.5069,472823.0
2015-10-06 13:35:00,17.91,17.93,17.88,17.91,357270.0,17.5069,17.5264,17.4776,17.5069,357270.0
2015-10-06 13:40:00,17.92,17.98,17.88,17.98,529880.0,17.5167,17.5753,17.4776,17.5753,529880.0
2015-10-06 13:45:00,17.98,17.99,17.93,17.94,406131.0,17.5753,17.5851,17.5264,17.5362,406131.0
2015-10-06 13:50:00,17.94,18.03,17.94,18.03,629802.0,17.5362,17.6242,17.5362,17.6242,629802.0
2015-10-06 13:55:00,18.03,18.05,18.02,18.04,434823.0,17.6242,17.6437,17.6144,17.634,434823.0
2015-10-06 14:00:00,18.04,18.07,17.97,17.99,601273.0,17.634,17.6633,17.5655,17.5851,601273.0
2015-10-06 14:05:00,17.99,18.04,17.99,18.01,976442.0,17.5851,17.634,17.5851,17.6046,976442.0
2015-10-06 14:10:00,18.01,18.24,18.0,18.24,1103041.0,17.6046,17.8295,17.5949,17.8295,1103041.0
2015-10-06 14:15:00,18.23,18.27,18.15,18.15,863148.0,17.8197,17.8588,17.7415,17.7415,863148.0
2015-10-06 14:20:00,18.15,18.21,18.14,18.15,367966.0,17.7415,17.8001,17.7317,17.7415,367966.0
2015-10-06 14:25:00,18.15,18.2,18.1,18.19,641088.0,17.7415,17.7904,17.6926,17.7806,641088.0
2015-10-06 14:30:00,18.19,18.22,18.13,18.15,594628.0,17.7806,17.8099,17.7219,17.7415,594628.0
2015-10-06 14:35:00,18.15,18.2,18.14,18.18,610216.0,17.7415,17.7904,17.7317,17.7708,610216.0
2015-10-06 14:40:00,18.18,18.18,18.09,18.11,609525.0,17.7708,17.7708,17.6828,17.7024,609525.0
2015-10-06 14:45:00,18.12,18.14,18.04,18.14,493124.0,17.7122,17.7317,17.634,17.7317,493124.0
2015-10-06 14:50:00,18.14,18.19,18.11,18.15,380325.0,17.7317,17.7806,17.7024,17.7415,380325.0
2015-10-06 14:55:00,18.16,18.16,18.1,18.14,330170.0,17.7513,17.7513,17.6926,17.7317,330170.0
2015-10-06 15:00:00,18.14,18.18,18.1,18.15,334533.0,17.7317,17.7708,17.6926,17.7415,334533.0
2015-10-06 15:05:00,18.16,18.17,18.11,18.15,350756.0,17.7513,17.761,17.7024,17.7415,350756.0
2015-10-06 15:10:00,18.15,18.16,18.08,18.14,370907.0,17.7415,17.7513,17.6731,17.7317,370907.0
2015-10-06 15:15:00,18.14,18.19,18.1,18.18,273192.0,17.7317,17.7806,17.6926,17.7708,273192.0
2015-10-06 15:20:00,18.18,18.22,18.14,18.21,467494.0,17.7708,17.8099,17.7317,17.8001,467494.0
2015-10-06 15:25:00,18.21,18.28,18.19,18.26,635173.0,17.8001,17.8686,17.7806,17.849,635173.0
2015-10-06 15:30:00,18.26,18.3,18.21,18.26,785830.0,17.849,17.8881,17.8001,17.849,785830.0
2015-10-06 15:35:00,18.26,18.26,18.2,18.21,418539.0,17.849,17.849,17.7904,17.8001,418539.0
2015-10-06 15:40:00,18.21,18.26,18.2,18.21,444525.0,17.8001,17.849,17.7904,17.8001,444525.0
2015-10-06 15:45:00,18.21,18.28,18.21,18.27,561497.0,17.8001,17.8686,17.8001,17.8588,561497.0
2015-10-06 15:50:00,18.26,18.27,18.21,18.26,874438.0,17.849,17.8588,17.8001,17.849,874438.0
2015-10-06 15:55:00,18.26,18.27,18.19,18.23,1609299.0,17.849,17.8588,17.7806,17.8197,1609299.0
2015-10-07 09:30:00,18.39,18.73,18.39,18.69,1734481.0,17.9761,18.3084,17.9761,18.2693,1734481.0
2015-10-07 09:35:00,18.69,18.92,18.67,18.84,1686705.0,18.2693,18.4942,18.2498,18.416,1686705.0
2015-10-07 09:40:00,18.85,18.93,18.77,18.8,1506344.0,18.4257,18.5039,18.3475,18.3769,1506344.0
2015-10-07 09:45:00,18.8,18.84,18.73,18.76,1187184.0,18.3769,18.416,18.3084,18.3378,1187184.0
2015-10-07 09:50:00,18.77,18.79,18.58,18.71,1137945.0,18.3475,18.3671,18.1618,18.2889,1137945.0
2015-10-07 09:55:00,18.71,18.85,18.69,18.81,889509.0,18.2889,18.4257,18.2693,18.3866,889509.0
2015-10-07 10:00:00,18.82,18.87,18.74,18.76,523110.0,18.3964,18.4453,18.3182,18.3378,523110.0
2015-10-07 10:05:00,18.76,18.78,18.74,18.78,318943.0,18.3378,18.3573,18.3182,18.3573,318943.0
2015-10-07 10:10:00,18.77,18.82,18.73,18.8,718047.0,18.3475,18.3964,18.3084,18.3769,718047.0
2015-10-07 10:15:00,18.79,18.81,18.73,18.76,451155.0,18.3671,18.3866,18.3084,18.3378,451155.0
2015-10-07 10:20:00,18.75,18.84,18.74,18.82,488887.0,18.328,18.416,18.3182,18.3964,488887.0
2015-10-07 10:25:00,18.82,18.82,18.73,18.78,531008.0,18.3964,18.3964,18.3084,18.3573,531008.0
2015-10-07 10:30:00,18.78,18.78,18.7,18.76,837901.0,18.3573,18.3573,18.2791,18.3378,837901.0
2015-10-07 10:35:00,18.75,18.82,18.72,18.79,860401.0,18.328,18.3964,18.2987,18.3671,860401.0
2015-10-07 10:40:00,18.8,18.81,18.75,18.8,1046943.0,18.3769,18.3866,18.328,18.3769,1046943.0
2015-10-07 10:45:00,18.8,18.81,18.74,18.76,1255518.0,18.3769,18.3866,18.3182,18.3378,1255518.0
2015-10-07 10:50:00,18.75,18.81,18.72,18.79,683816.0,18.328,18.3866,18.2987,18.3671,683816.0
2015-10-07 10:55:00,18.78,18.8,18.63,18.64,745496.0,18.3573,18.3769,18.2107,18.2205,745496.0
2015-10-07 11:00:00,18.64,18.7,18.51,18.55,492284.0,18.2205,18.2791,18.0934,18.1325,492284.0
2015-10-07 11:05:00,18.55,18.62,18.44,18.5,778794.0,18.1325,18.2009,18.025,18.0836,778794.0
2015-10-07 11:10:00,18.49,18.5,18.36,18.42,577614.0,18.0738,18.0836,17.9468,18.0054,577614.0
2015-10-07 11:15:00,18.42,18.43,18.32,18.4,512302.0,18.0054,18.0152,17.9077,17.9859,512302.0
2015-10-07 11:20:00,18.41,18.43,18.3,18.3,389099.0,17.9956,18.0152,17.8881,17.8881,389099.0
2015-10-07 11:25:00,18.3,18.34,18.22,18.3,557941.0,17.8881,17.9272,17.8099,17.8881,557941.0
2015-10-07 11:30:00,18.31,18.41,18.23,18.4,558942.0,17.8979,17.9956,17.8197,17.9859,558942.0
2015-10-07 11:35:00,18.41,18.49,18.37,18.48,376879.0,17.9956,18.0738,17.9565,18.0641,376879.0
2015-10-07 11:40:00,18.48,18.49,18.39,18.41,395312.0,18.0641,18.0738,17.9761,17.9956,395312.0
2015-10-07 11:45:00,18.41,18.54,18.4,18.5,345415.0,17.9956,18.1227,17.9859,18.0836,345415.0
2015-10-07 11:50:00,18.5,18.59,18.48,18.59,508908.0,18.0836,18.1716,18.0641,18.1716,508908.0
2015-10-07 11:55:00,18.59,18.78,18.58,18.7,819287.0,18.1716,18.3573,18.1618,18.2791,819287.0
2015-10-07 12:00:00,18.7,18.72,18.61,18.62,447228.0,18.2791,18.2987,18.1911,18.2009,447228.0
2015-10-07 12:05:00,18.63,18.68,18.57,18.6,427815.0,18.2107,18.2596,18.152,18.1814,427815.0
2015-10-07 12:10:00,18.6,18.65,18.56,18.63,204728.0,18.1814,18.2302,18.1423,18.2107,204728.0
2015-10-07 12:15:00,18.63,18.65,18.6,18.62,252349.0,18.2107,18.2302,18.1814,18.2009,252349.0
2015-10-07 12:20:00,18.62,18.63,18.47,18.48,333641.0,18.2009,18.2107,18.0543,18.0641,333641.0
2015-10-07 12:25:00,18.48,18.48,18.35,18.43,481982.0,18.0641,18.0641,17.937,18.0152,481982.0
2015-10-07 12:30:00,18.43,18.49,18.42,18.45,242551.0,18.0152,18.0738,18.0054,18.0347,242551.0
2015-10-07 12:35:00,18.46,18.5,18.44,18.46,282004.0,18.0445,18.0836,18.025,18.0445,282004.0
2015-10-07 12:40:00,18.46,18.47,18.41,18.46,296793.0,18.0445,18.0543,17.9956,18.0445,296793.0
2015-10-07 12:45:00,18.45,18.46,18.41,18.45,242441.0,18.0347,18.0445,17.9956,18.0347,242441.0
2015-10-07 12:50:00,18.46,18.46,18.41,18.42,377851.0,18.0445,18.0445,17.9956,18.0054,377851.0
2015-10-07 12:55:00,18.42,18.43,18.39,18.39,224739.0,18.0054,18.0152,17.9761,17.9761,224739.0
2015-10-07 13:00:00,18.4,18.42,18.38,18.39,244388.0,17.9859,18.0054,17.9663,17.9761,244388.0
2015-10-07 13:05:00,18.39,18.46,18.39,18.44,208997.0,17.9761,18.0445,17.9761,18.025,208997.0
2015-10-07 13:10:00,18.43,18.54,18.43,18.5,301527.0,18.0152,18.1227,18.0152,18.0836,301527.0
2015-10-07 13:15:00,18.5,18.56,18.49,18.5,176384.0,18.0836,18.1423,18.0738,18.0836,176384.0
2015-10-07 13:20:00,18.51,18.52,18.49,18.49,182503.0,18.0934,18.1032,18.0738,18.0738,182503.0
2015-10-07 13:25:00,18.5,18.53,18.49,18.51,382898.0,18.0836,18.1129,18.0738,18.0934,382898.0
2015-10-07 13:30:00,18.52,18.65,18.52,18.62,345524.0,18.1032,18.2302,18.1032,18.2009,345524.0
2015-10-07 13:35:00,18.62,18.65,18.61,18.64,181066.0,18.2009,18.2302,18.1911,18.2205,181066.0
2015-10-07 13:40:00,18.65,18.69,18.63,18.67,376795.0,18.2302,18.2693,18.2107,18.2498,376795.0
2015-10-07 13:45:00,18.67,18.7,18.63,18.69,222751.0,18.2498,18.2791,18.2107,18.2693,222751.0
2015-10-07 13:50:00,18.69,18.7,18.64,18.67,359765.0,18.2693,18.2791,18.2205,18.2498,359765.0
2015-10-07 13:55:00,18.67,18.68,18.64,18.68,323373.0,18.2498,18.2596,18.2205,18.2596,323373.0
2015-10-07 14:00:00,18.68,18.68,18.64,18.66,492738.0,18.2596,18.2596,18.2205,18.24,492738.0
2015-10-07 14:05:00,18.66,18.68,18.64,18.65,267273.0,18.24,18.2596,18.2205,18.2302,267273.0
2015-10-07 14:10:00,18.65,18.66,18.57,18.57,267556.0,18.2302,18.24,18.152,18.152,267556.0
2015-10-07 14:15:00,18.58,18.64,18.57,18.6,195088.0,18.1618,18.2205,18.152,18.1814,195088.0
2015-10-07 14:20:00,18.6,18.62,18.57,18.6,202524.0,18.1814,18.2009,18.152,18.1814,202524.0
2015-10-07 14:25:00,18.59,18.6,18.56,18.57,176901.0,18.1716,18.1814,18.1423,18.152,176901.0
2015-10-07 14:30:00,18.56,18.58,18.47,18.48,393294.0,18.1423,18.1618,18.0543,18.0641,393294.0
2015-10-07 14:35:00,18.47,18.55,18.47,18.49,525918.0,18.0543,18.1325,18.0543,18.0738,525918.0
2015-10-07 14:40:00,18.49,18.53,18.48,18.48,189968.0,18.0738,18.1129,18.0641,18.0641,189968.0
2015-10-07 14:45:00,18.48,18.5,18.37,18.39,349068.0,18.0641,18.0836,17.9565,17.9761,349068.0
2015-10-07 14:50:00,18.39,18.44,18.36,18.42,458389.0,17.9761,18.025,17.9468,18.0054,458389.0
2015-10-07 14:55:00,18.42,18.46,18.36,18.38,486826.0,18.0054,18.0445,17.9468,17.9663,486826.0
2015-10-07 15:00:00,18.38,18.4,18.36,18.38,544265.0,17.9663,17.9859,17.9468,17.9663,544265.0
2015-10-07 15:05:00,18.38,18.44,18.37,18.43,316895.0,17.9663,18.025,17.9565,18.0152,316895.0
2015-10-07 15:10:00,18.43,18.49,18.42,18.48,290114.0,18.0152,18.0738,18.0054,18.0641,290114.0
2015-10-07 15:15:00,18.47,18.5,18.46,18.48,368431.0,18.0543,18.0836,18.0445,18.0641,368431.0
2015-10-07 15:20:00,18.48,18.49,18.44,18.49,463519.0,18.0641,18.0738,18.025,18.0738,463519.0
2015-10-07 15:25:00,18.48,18.54,18.48,18.54,341439.0,18.0641,18.1227,18.0641,18.1227,341439.0
2015-10-07 15:30:00,18.54,18.66,18.52,18.59,542176.0,18.1227,18.24,18.1032,18.1716,542176.0
2015-10-07 15:35:00,18.58,18.63,18.57,18.6,246598.0,18.1618,18.2107,18.152,18.1814,246598.0
2015-10-07 15:40:00,18.6,18.64,18.59,18.63,308894.0,18.1814,18.2205,18.1716,18.2107,308894.0
2015-10-07 15:45:00,18.62,18.63,18.58,18.6,397204.0,18.2009,18.2107,18.1618,18.1814,397204.0
2015-10-07 15:50:00,18.6,18.61,18.55,18.59,407953.0,18.1814,18.1911,18.1325,18.1716,407953.0
2015-10-07 15:55:00,18.6,18.64,18.58,18.64,985684.0,18.1814,18.2205,18.1618,18.2205,985684.0
2015-10-08 09:30:00,18.59,18.59,18.45,18.54,925441.0,18.1716,18.1716,18.0347,18.1227,925441.0
2015-10-08 09:35:00,18.55,18.68,18.54,18.68,857036.0,18.1325,18.2596,18.1227,18.2596,857036.0
2015-10-08 09:40:00,18.68,18.82,18.65,18.76,998489.0,18.2596,18.3964,18.2302,18.3378,998489.0
2015-10-08 09:45:00,18.77,18.84,18.73,18.79,748987.0,18.3475,18.416,18.3084,18.3671,748987.0
2015-10-08 09:50:00,18.79,18.92,18.73,18.89,671175.0,18.3671,18.4942,18.3084,18.4648,671175.0
2015-10-08 09:55:00,18.88,18.93,18.8,18.87,673871.0,18.4551,18.5039,18.3769,18.4453,673871.0
2015-10-08 10:00:00,18.87,18.94,18.82,18.88,670543.0,18.4453,18.5137,18.3964,18.4551,670543.0
2015-10-08 10:05:00,18.88,19.0,18.86,18.95,716931.0,18.4551,18.5724,18.4355,18.5235,716931.0
2015-10-08 10:10:00,18.96,18.97,18.89,18.95,724081.0,18.5333,18.543,18.4648,18.5235,724081.0
2015-10-08 10:15:00,18.95,18.97,18.82,18.83,649469.0,18.5235,18.543,18.3964,18.4062,649469.0
2015-10-08 10:20:00,18.82,18.83,18.69,18.75,767828.0,18.3964,18.4062,18.2693,18.328,767828.0
2015-10-08 10:25:00,18.75,18.78,18.68,18.7,620591.0,18.328,18.3573,18.2596,18.2791,620591.0
2015-10-08 10:30:00,18.7,18.76,18.69,18.75,353599.0,18.2791,18.3378,18.2693,18.328,353599.0
2015-10-08 10:35:00,18.76,18.8,18.7,18.77,450904.0,18.3378,18.3769,18.2791,18.3475,450904.0
2015-10-08 10:40:00,18.78,18.82,18.76,18.77,405898.0,18.3573,18.3964,18.3378,18.3475,405898.0
2015-10-08 10:45:00,18.78,18.83,18.74,18.77,521089.0,18.3573,18.4062,18.3182,18.3475,521089.0
2015-10-08 10:50:00,18.77,18.8,18.71,18.77,633035.0,18.3475,18.3769,18.2889,18.3475,633035.0
2015-10-08 10:55:00,18.77,18.84,18.74,18.83,257786.0,18.3475,18.416,18.3182,18.4062,257786.0
2015-10-08 11:00:00,18.84,18.85,18.75,18.8,335664.0,18.416,18.4257,18.328,18.3769,335664.0
2015-10-08 11:05:00,18.81,18.84,18.78,18.82,246491.0,18.3866,18.416,18.3573,18.3964,246491.0
2015-10-08 11:10:00,18.82,18.84,18.77,18.81,209519.0,18.3964,18.416,18.3475,18.3866,209519.0
2015-10-08 11:15:00,18.81,18.82,18.71,18.81,410351.0,18.3866,18.3964,18.2889,18.3866,410351.0
2015-10-08 11:20:00,18.81,18.82,18.74,18.75,280167.0,18.3866,18.3964,18.3182,18.328,280167.0
2015-10-08 11:25:00,18.75,18.85,18.74,18.85,218869.0,18.328,18.4257,18.3182,18.4257,218869.0
2015-10-08 11:30:00,18.85,18.96,18.84,18.94,466898.0,18.4257,18.5333,18.416,18.5137,466898.0
2015-10-08 11:35:00,18.94,18.95,18.88,18.89,315236.0,18.5137,18.5235,18.4551,18.4648,315236.0
2015-10-08 11:40:00,18.89,18.98,18.89,18.98,359266.0,18.4648,18.5528,18.4648,18.5528,359266.0
2015-10-08 11:45:00,18.98,19.0,18.95,18.96,471846.0,18.5528,18.5724,18.5235,18.5333,471846.0
2015-10-08 11:50:00,18.96,19.08,18.95,19.07,738605.0,18.5333,18.6506,18.5235,18.6408,738605.0
2015-10-08 11:55:00,19.06,19.07,18.99,19.0,391720.0,18.631,18.6408,18.5626,18.5724,391720.0
2015-10-08 12:00:00,18.99,19.09,18.97,19.08,400774.0,18.5626,18.6603,18.543,18.6506,400774.0
2015-10-08 12:05:00,19.09,19.1,19.02,19.04,424203.0,18.6603,18.6701,18.5919,18.6115,424203.0
2015-10-08 12:10:00,19.05,19.06,18.96,18.99,302722.0,18.6212,18.631,18.5333,18.5626,302722.0
2015-10-08 12:15:00,19.0,19.01,18.9,18.91,458358.0,18.5724,18.5821,18.4746,18.4844,458358.0
2015-10-08 12:20:00,18.91,18.92,18.83,18.85,469182.0,18.4844,18.4942,18.4062,18.4257,469182.0
2015-10-08 12:25:00,18.86,18.86,18.77,18.79,472165.0,18.4355,18.4355,18.3475,18.3671,472165.0
2015-10-08 12:30:00,18.78,18.81,18.74,18.77,515688.0,18.3573,18.3866,18.3182,18.3475,515688.0
2015-10-08 12:35:00,18.77,18.87,18.77,18.86,350104.0,18.3475,18.4453,18.3475,18.4355,350104.0
2015-10-08 12:40:00,18.86,18.9,18.82,18.84,302767.0,18.4355,18.4746,18.3964,18.416,302767.0
2015-10-08 12:45:00,18.84,18.85,18.71,18.78,301908.0,18.416,18.4257,18.2889,18.3573,301908.0
2015-10-08 12:50:00,18.78,18.84,18.72,18.8,260986.0,18.3573,18.416,18.2987,18.3769,260986.0
2015-10-08 12:55:00,18.79,18.82,18.73,18.73,251505.0,18.3671,18.3964,18.3084,18.3084,251505.0
2015-10-08 13:00:00,18.74,18.77,18.71,18.73,246080.0,18.3182,18.3475,18.2889,18.3084,246080.0
2015-10-08 13:05:00,18.72,18.76,18.72,18.73,163326.0,18.2987,18.3378,18.2987,18.3084,163326.0
2015-10-08 13:10:00,18.73,18.74,18.7,18.72,298429.0,18.3084,18.3182,18.2791,18.2987,298429.0
2015-10-08 13:15:00,18.72,18.8,18.7,18.79,200242.0,18.2987,18.3769,18.2791,18.3671,200242.0
2015-10-08 13:20:00,18.79,18.8,18.76,18.8,179122.0,18.3671,18.3769,18.3378,18.3769,179122.0
2015-10-08 13:25:00,18.8,18.81,18.76,18.77,148899.0,18.3769,18.3866,18.3378,18.3475,148899.0
2015-10-08 13:30:00,18.76,18.78,18.75,18.75,89406.0,18.3378,18.3573,18.328,18.328,89406.0
2015-10-08 13:35:00,18.75,18.77,18.72,18.77,196965.0,18.328,18.3475,18.2987,18.3475,196965.0
2015-10-08 13:40:00,18.76,18.79,18.73,18.73,164803.0,18.3378,18.3671,18.3084,18.3084,164803.0
2015-10-08 13:45:00,18.73,18.75,18.7,18.71,150140.0,18.3084,18.328,18.2791,18.2889,150140.0
2015-10-08 13:50:00,18.7,18.74,18.67,18.73,305769.0,18.2791,18.3182,18.2498,18.3084,305769.0
2015-10-08 13:55:00,18.72,18.79,18.72,18.73,203670.0,18.2987,18.3671,18.2987,18.3084,203670.0
2015-10-08 14:00:00,18.73,18.86,18.72,18.77,385305.0,18.3084,18.4355,18.2987,18.3475,385305.0
2015-10-08 14:05:00,18.78,18.8,18.69,18.75,371107.0,18.3573,18.3769,18.2693,18.328,371107.0
2015-10-08 14:10:00,18.75,18.81,18.74,18.76,300471.0,18.328,18.3866,18.3182,18.3378,300471.0
2015-10-08 14:15:00,18.76,18.82,18.73,18.79,278193.0,18.3378,18.3964,18.3084,18.3671,278193.0
2015-10-08 14:20:00,18.79,18.81,18.75,18.78,212866.0,18.3671,18.3866,18.328,18.3573,212866.0
2015-10-08 14:25:00,18.77,18.79,18.74,18.78,254810.0,18.3475,18.3671,18.3182,18.3573,254810.0
2015-10-08 14:30:00,18.78,18.85,18.77,18.85,302811.0,18.3573,18.4257,18.3475,18.4257,302811.0
2015-10-08 14:35:00,18.85,18.85,18.8,18.84,180724.0,18.4257,18.4257,18.3769,18.416,180724.0
2015-10-08 14:40:00,18.85,18.9,18.82,18.83,213207.0,18.4257,18.4746,18.3964,18.4062,213207.0
2015-10-08 14:45:00,18.84,18.88,18.83,18.86,181674.0,18.416,18.4551,18.4062,18.4355,181674.0
2015-10-08 14:50:00,18.86,18.87,18.81,18.82,160083.0,18.4355,18.4453,18.3866,18.3964,160083.0
2015-10-08 14:55:00,18.83,18.89,18.81,18.88,251662.0,18.4062,18.4648,18.3866,18.4551,251662.0
2015-10-08 15:00:00,18.88,18.96,18.87,18.93,315891.0,18.4551,18.5333,18.4453,18.5039,315891.0
2015-10-08 15:05:00,18.92,18.97,18.91,18.94,269668.0,18.4942,18.543,18.4844,18.5137,269668.0
2015-10-08 15:10:00,18.93,18.97,18.89,18.91,305880.0,18.5039,18.543,18.4648,18.4844,305880.0
2015-10-08 15:15:00,18.91,18.93,18.88,18.89,260928.0,18.4844,18.5039,18.4551,18.4648,260928.0
2015-10-08 15:20:00,18.89,18.92,18.85,18.86,304384.0,18.4648,18.4942,18.4257,18.4355,304384.0
2015-10-08 15:25:00,18.87,18.9,18.83,18.84,212064.0,18.4453,18.4746,18.4062,18.416,212064.0
2015-10-08 15:30:00,18.85,18.88,18.83,18.87,279913.0,18.4257,18.4551,18.4062,18.4453,279913.0
2015-10-08 15:35:00,18.87,18.88,18.78,18.78,400768.0,18.4453,18.4551,18.3573,18.3573,400768.0
2015-10-08 15:40:00,18.78,18.82,18.75,18.77,504961.0,18.3573,18.3964,18.328,18.3475,504961.0
2015-10-08 15:45:00,18.77,18.83,18.75,18.77,597846.0,18.3475,18.4062,18.328,18.3475,597846.0
2015-10-08 15:50:00,18.76,18.79,18.7,18.71,745829.0,18.3378,18.3671,18.2791,18.2889,745829.0
2015-10-08 15:55:00,18.71,18.75,18.69,18.73,1343412.0,18.2889,18.328,18.2693,18.3084,1343412.0
2015-10-09 09:30:00,18.65,18.85,18.63,18.72,569701.0,18.2302,18.4257,18.2107,18.2987,569701.0
2015-10-09 09:35:00,18.72,18.73,18.65,18.72,284162.0,18.2987,18.3084,18.2302,18.2987,284162.0
2015-10-09 09:40:00,18.72,18.73,18.61,18.68,360809.0,18.2987,18.3084,18.1911,18.2596,360809.0
2015-10-09 09:45:00,18.68,18.69,18.58,18.61,461336.0,18.2596,18.2693,18.1618,18.1911,461336.0
2015-10-09 09:50:00,18.62,18.65,18.58,18.58,663778.0,18.2009,18.2302,18.1618,18.1618,663778.0
2015-10-09 09:55:00,18.58,18.63,18.54,18.58,384438.0,18.1618,18.2107,18.1227,18.1618,384438.0
2015-10-09 10:00:00,18.59,18.61,18.36,18.42,1266672.0,18.1716,18.1911,17.9468,18.0054,1266672.0
2015-10-09 10:05:00,18.42,18.42,18.3,18.32,465400.0,18.0054,18.0054,17.8881,17.9077,465400.0
2015-10-09 10:10:00,18.32,18.32,18.24,18.25,517463.0,17.9077,17.9077,17.8295,17.8392,517463.0
2015-10-09 10:15:00,18.26,18.34,18.21,18.34,542915.0,17.849,17.9272,17.8001,17.9272,542915.0
2015-10-09 10:20:00,18.34,18.4,18.24,18.24,324221.0,17.9272,17.9859,17.8295,17.8295,324221.0
2015-10-09 10:25:00,18.24,18.33,18.21,18.3,343774.0,17.8295,17.9174,17.8001,17.8881,343774.0
2015-10-09 10:30:00,18.3,18.42,18.29,18.39,288135.0,17.8881,18.0054,17.8783,17.9761,288135.0
2015-10-09 10:35:00,18.39,18.43,18.33,18.36,250155.0,17.9761,18.0152,17.9174,17.9468,250155.0
2015-10-09 10:40:00,18.35,18.38,18.3,18.37,233109.0,17.937,17.9663,17.8881,17.9565,233109.0
2015-10-09 10:45:00,18.37,18.43,18.34,18.36,203110.0,17.9565,18.0152,17.9272,17.9468,203110.0
2015-10-09 10:50:00,18.36,18.38,18.3,18.37,216309.0,17.9468,17.9663,17.8881,17.9565,216309.0
2015-10-09 10:55:00,18.37,18.45,18.34,18.41,236932.0,17.9565,18.0347,17.9272,17.9956,236932.0
2015-10-09 11:00:00,18.41,18.42,18.34,18.38,335840.0,17.9956,18.0054,17.9272,17.9663,335840.0
2015-10-09 11:05:00,18.38,18.39,18.33,18.35,331725.0,17.9663,17.9761,17.9174,17.937,331725.0
2015-10-09 11:10:00,18.35,18.36,18.28,18.32,289464.0,17.937,17.9468,17.8686,17.9077,289464.0
2015-10-09 11:15:00,18.32,18.39,18.31,18.38,288829.0,17.9077,17.9761,17.8979,17.9663,288829.0
2015-10-09 11:20:00,18.38,18.41,18.35,18.37,132862.0,17.9663,17.9956,17.937,17.9565,132862.0
2015-10-09 11:25:00,18.37,18.39,18.35,18.38,218416.0,17.9565,17.9761,17.937,17.9663,218416.0
2015-10-09 11:30:00,18.37,18.38,18.35,18.36,97408.0,17.9565,17.9663,17.937,17.9468,97408.0
2015-10-09 11:35:00,18.37,18.38,18.36,18.37,94108.0,17.9565,17.9663,17.9468,17.9565,94108.0
2015-10-09 11:40:00,18.38,18.41,18.37,18.4,209400.0,17.9663,17.9956,17.9565,17.9859,209400.0
2015-10-09 11:45:00,18.4,18.44,18.38,18.42,147788.0,17.9859,18.025,17.9663,18.0054,147788.0
2015-10-09 11:50:00,18.42,18.44,18.39,18.41,142246.0,18.0054,18.025,17.9761,17.9956,142246.0
2015-10-09 11:55:00,18.41,18.44,18.41,18.44,89897.0,17.9956,18.025,17.9956,18.025,89897.0
2015-10-09 12:00:00,18.43,18.44,18.37,18.38,196819.0,18.0152,18.025,17.9565,17.9663,196819.0
2015-10-09 12:05:00,18.38,18.41,18.35,18.39,529919.0,17.9663,17.9956,17.937,17.9761,529919.0
2015-10-09 12:10:00,18.39,18.4,18.37,18.39,118413.0,17.9761,17.9859,17.9565,17.9761,118413.0
2015-10-09 12:15:00,18.39,18.39,18.24,18.25,247401.0,17.9761,17.9761,17.8295,17.8392,247401.0
2015-10-09 12:20:00,18.25,18.31,18.22,18.29,266879.0,17.8392,17.8979,17.8099,17.8783,266879.0
2015-10-09 12:25:00,18.3,18.33,18.28,18.32,129344.0,17.8881,17.9174,17.8686,17.9077,129344.0
2015-10-09 12:30:00,18.33,18.33,18.28,18.3,184252.0,17.9174,17.9174,17.8686,17.8881,184252.0
2015-10-09 12:35:00,18.3,18.3,18.26,18.28,116787.0,17.8881,17.8881,17.849,17.8686,116787.0
2015-10-09 12:40:00,18.29,18.29,18.22,18.23,136612.0,17.8783,17.8783,17.8099,17.8197,136612.0
2015-10-09 12:45:00,18.23,18.31,18.22,18.3,134185.0,17.8197,17.8979,17.8099,17.8881,134185.0
2015-10-09 12:50:00,18.3,18.31,18.28,18.3,120145.0,17.8881,17.8979,17.8686,17.8881,120145.0
2015-10-09 12:55:00,18.31,18.33,18.29,18.3,146775.0,17.8979,17.9174,17.8783,17.8881,146775.0
2015-10-09 13:00:00,18.3,18.31,18.28,18.29,109357.0,17.8881,17.8979,17.8686,17.8783,109357.0
2015-10-09 13:05:00,18.29,18.3,18.23,18.25,182267.0,17.8783,17.8881,17.8197,17.8392,182267.0
2015-10-09 13:10:00,18.23,18.24,18.17,18.17,304213.0,17.8197,17.8295,17.761,17.761,304213.0
2015-10-09 13:15:00,18.18,18.2,18.14,18.15,199712.0,17.7708,17.7904,17.7317,17.7415,199712.0
2015-10-09 13:20:00,18.15,18.18,18.15,18.18,153029.0,17.7415,17.7708,17.7415,17.7708,153029.0
2015-10-09 13:25:00,18.17,18.18,18.12,18.13,217367.0,17.761,17.7708,17.7122,17.7219,217367.0
2015-10-09 13:30:00,18.14,18.16,18.07,18.07,309459.0,17.7317,17.7513,17.6633,17.6633,309459.0
2015-10-09 13:35:00,18.07,18.09,18.06,18.09,198964.0,17.6633,17.6828,17.6535,17.6828,198964.0
2015-10-09 13:40:00,18.09,18.12,18.05,18.12,207983.0,17.6828,17.7122,17.6437,17.7122,207983.0
2015-10-09 13:45:00,18.12,18.12,18.06,18.07,185904.0,17.7122,17.7122,17.6535,17.6633,185904.0
2015-10-09 13:50:00,18.07,18.08,18.02,18.04,374762.0,17.6633,17.6731,17.6144,17.634,374762.0
2015-10-09 13:55:00,18.04,18.05,17.98,18.01,391964.0,17.634,17.6437,17.5753,17.6046,391964.0
2015-10-09 14:00:00,18.01,18.02,17.97,17.98,370055.0,17.6046,17.6144,17.5655,17.5753,370055.0
2015-10-09 14:05:00,17.97,18.0,17.97,17.98,164020.0,17.5655,17.5949,17.5655,17.5753,164020.0
2015-10-09 14:10:00,17.99,18.02,17.97,17.98,159405.0,17.5851,17.6144,17.5655,17.5753,159405.0
2015-10-09 14:15:00,17.98,18.0,17.91,17.91,237546.0,17.5753,17.5949,17.5069,17.5069,237546.0
2015-10-09 14:20:00,17.91,17.93,17.9,17.92,245982.0,17.5069,17.5264,17.4971,17.5167,245982.0
2015-10-09 14:25:00,17.92,18.02,17.91,18.0,255766.0,17.5167,17.6144,17.5069,17.5949,255766.0
2015-10-09 14:30:00,17.99,17.99,17.93,17.96,129294.0,17.5851,17.5851,17.5264,17.5558,129294.0
2015-10-09 14:35:00,17.96,17.98,17.94,17.96,121864.0,17.5558,17.5753,17.5362,17.5558,121864.0
2015-10-09 14:40:00,17.97,17.97,17.94,17.95,163313.0,17.5655,17.5655,17.5362,17.546,163313.0
2015-10-09 14:45:00,17.94,17.95,17.93,17.94,143510.0,17.5362,17.546,17.5264,17.5362,143510.0
2015-10-09 14:50:00,17.94,17.98,17.93,17.96,150932.0,17.5362,17.5753,17.5264,17.5558,150932.0
2015-10-09 14:55:00,17.96,17.97,17.94,17.96,425495.0,17.5558,17.5655,17.5362,17.5558,425495.0
2015-10-09 15:00:00,17.96,18.02,17.95,18.02,252428.0,17.5558,17.6144,17.546,17.6144,252428.0
2015-10-09 15:05:00,18.01,18.08,18.0,18.07,484274.0,17.6046,17.6731,17.5949,17.6633,484274.0
2015-10-09 15:10:00,18.08,18.08,18.03,18.04,237883.0,17.6731,17.6731,17.6242,17.634,237883.0
2015-10-09 15:15:00,18.04,18.09,18.03,18.08,174465.0,17.634,17.6828,17.6242,17.6731,174465.0
2015-10-09 15:20:00,18.09,18.13,18.08,18.1,233693.0,17.6828,17.7219,17.6731,17.6926,233693.0
2015-10-09 15:25:00,18.11,18.13,18.09,18.12,169413.0,17.7024,17.7219,17.6828,17.7122,169413.0
2015-10-09 15:30:00,18.12,18.18,18.11,18.18,240668.0,17.7122,17.7708,17.7024,17.7708,240668.0
2015-10-09 15:35:00,18.18,18.22,18.15,18.15,372418.0,17.7708,17.8099,17.7415,17.7415,372418.0
2015-10-09 15:40:00,18.15,18.21,18.13,18.21,307881.0,17.7415,17.8001,17.7219,17.8001,307881.0
2015-10-09 15:45:00,18.21,18.21,18.17,18.18,369935.0,17.8001,17.8001,17.761,17.7708,369935.0
2015-10-09 15:50:00,18.19,18.19,18.16,18.17,336683.0,17.7806,17.7806,17.7513,17.761,336683.0
2015-10-09 15:55:00,18.18,18.2,18.13,18.16,1041768.0,17.7708,17.7904,17.7219,17.7513,1041768.0
2015-10-12 09:30:00,18.54,18.55,18.4,18.48,763897.0,18.1227,18.1325,17.9859,18.0641,763897.0
2015-10-12 09:35:00,18.48,18.51,18.31,18.37,551498.0,18.0641,18.0934,17.8979,17.9565,551498.0
2015-10-12 09:40:00,18.37,18.55,18.35,18.52,682138.0,17.9565,18.1325,17.937,18.1032,682138.0
2015-10-12 09:45:00,18.52,18.63,18.5,18.61,583794.0,18.1032,18.2107,18.0836,18.1911,583794.0
2015-10-12 09:50:00,18.61,18.62,18.42,18.44,675994.0,18.1911,18.2009,18.0054,18.025,675994.0
2015-10-12 09:55:00,18.43,18.47,18.37,18.41,395406.0,18.0152,18.0543,17.9565,17.9956,395406.0
2015-10-12 10:00:00,18.4,18.43,18.3,18.37,369745.0,17.9859,18.0152,17.8881,17.9565,369745.0
2015-10-12 10:05:00,18.38,18.45,18.35,18.4,276480.0,17.9663,18.0347,17.937,17.9859,276480.0
2015-10-12 10:10:00,18.39,18.4,18.31,18.32,323409.0,17.9761,17.9859,17.8979,17.9077,323409.0
2015-10-12 10:15:00,18.32,18.34,18.22,18.22,379340.0,17.9077,17.9272,17.8099,17.8099,379340.0
2015-10-12 10:20:00,18.23,18.23,18.08,18.12,281688.0,17.8197,17.8197,17.6731,17.7122,281688.0
2015-10-12 10:25:00,18.12,18.19,18.11,18.18,291819.0,17.7122,17.7806,17.7024,17.7708,291819.0
2015-10-12 10:30:00,18.19,18.27,18.17,18.25,424329.0,17.7806,17.8588,17.761,17.8392,424329.0
2015-10-12 10:35:00,18.26,18.27,18.19,18.21,411443.0,17.849,17.8588,17.7806,17.8001,411443.0
2015-10-12 10:40:00,18.21,18.21,18.1,18.13,421499.0,17.8001,17.8001,17.6926,17.7219,421499.0
2015-10-12 10:45:00,18.13,18.15,18.09,18.15,196132.0,17.7219,17.7415,17.6828,17.7415,196132.0
2015-10-12 10:50:00,18.15,18.21,18.1,18.14,340661.0,17.7415,17.8001,17.6926,17.7317,340661.0
2015-10-12 10:55:00,18.15,18.15,18.11,18.12,270621.0,17.7415,17.7415,17.7024,17.7122,270621.0
2015-10-12 11:00:00,18.11,18.15,18.07,18.12,306170.0,17.7024,17.7415,17.6633,17.7122,306170.0
2015-10-12 11:05:00,18.12,18.16,18.1,18.11,182012.0,17.7122,17.7513,17.6926,17.7024,182012.0
2015-10-12 11:10:00,18.11,18.11,17.97,18.0,498847.0,17.7024,17.7024,17.5655,17.5949,498847.0
2015-10-12 11:15:00,17.99,18.02,17.98,18.02,246848.0,17.5851,17.6144,17.5753,17.6144,246848.0
2015-10-12 11:20:00,18.02,18.06,17.98,17.98,231256.0,17.6144,17.6535,17.5753,17.5753,231256.0
2015-10-12 11:25:00,17.98,18.01,17.9,17.96,362239.0,17.5753,17.6046,17.4971,17.5558,362239.0
2015-10-12 11:30:00,17.95,18.0,17.94,17.95,264890.0,17.546,17.5949,17.5362,17.546,264890.0
2015-10-12 11:35:00,17.96,17.96,17.9,17.91,368006.0,17.5558,17.5558,17.4971,17.5069,368006.0
2015-10-12 11:40:00,17.91,18.01,17.9,17.96,424834.0,17.5069,17.6046,17.4971,17.5558,424834.0
2015-10-12 11:45:00,17.97,17.98,17.9,17.91,194495.0,17.5655,17.5753,17.4971,17.5069,194495.0
2015-10-12 11:50:00,17.91,17.95,17.9,17.93,130996.0,17.5069,17.546,17.4971,17.5264,130996.0
2015-10-12 11:55:00,17.93,17.93,17.88,17.89,213474.0,17.5264,17.5264,17.4776,17.4873,213474.0
2015-10-12 12:00:00,17.89,17.93,17.89,17.91,122134.0,17.4873,17.5264,17.4873,17.5069,122134.0
2015-10-12 12:05:00,17.91,17.94,17.89,17.91,160062.0,17.5069,17.5362,17.4873,17.5069,160062.0
2015-10-12 12:10:00,17.92,17.92,17.81,17.83,283242.0,17.5167,17.5167,17.4091,17.4287,283242.0
2015-10-12 12:15:00,17.83,17.88,17.81,17.87,192493.0,17.4287,17.4776,17.4091,17.4678,192493.0
2015-10-12 12:20:00,17.87,17.89,17.81,17.82,202383.0,17.4678,17.4873,17.4091,17.4189,202383.0
2015-10-12 12:25:00,17.82,17.83,17.76,17.83,255869.0,17.4189,17.4287,17.3603,17.4287,255869.0
2015-10-12 12:30:00,17.83,17.88,17.81,17.85,142130.0,17.4287,17.4776,17.4091,17.4482,142130.0
2015-10-12 12:35:00,17.85,17.87,17.82,17.84,89142.0,17.4482,17.4678,17.4189,17.4385,89142.0
2015-10-12 12:40:00,17.84,17.84,17.79,17.8,99408.0,17.4385,17.4385,17.3896,17.3994,99408.0
2015-10-12 12:45:00,17.81,17.84,17.78,17.78,176476.0,17.4091,17.4385,17.3798,17.3798,176476.0
2015-10-12 12:50:00,17.78,17.79,17.73,17.76,206113.0,17.3798,17.3896,17.3309,17.3603,206113.0
2015-10-12 12:55:00,17.77,17.8,17.76,17.79,106649.0,17.37,17.3994,17.3603,17.3896,106649.0
2015-10-12 13:00:00,17.8,17.8,17.76,17.78,79011.0,17.3994,17.3994,17.3603,17.3798,79011.0
2015-10-12 13:05:00,17.78,17.79,17.72,17.72,220723.0,17.3798,17.3896,17.3212,17.3212,220723.0
2015-10-12 13:10:00,17.72,17.8,17.72,17.78,177750.0,17.3212,17.3994,17.3212,17.3798,177750.0
2015-10-12 13:15:00,17.78,17.8,17.74,17.79,585835.0,17.3798,17.3994,17.3407,17.3896,585835.0
2015-10-12 13:20:00,17.78,17.82,17.78,17.8,341490.0,17.3798,17.4189,17.3798,17.3994,341490.0
2015-10-12 13:25:00,17.8,17.85,17.79,17.83,236363.0,17.3994,17.4482,17.3896,17.4287,236363.0
2015-10-12 13:30:00,17.83,17.85,17.81,17.85,273653.0,17.4287,17.4482,17.4091,17.4482,273653.0
2015-10-12 13:35:00,17.85,17.95,17.84,17.88,381774.0,17.4482,17.546,17.4385,17.4776,381774.0
2015-10-12 13:40:00,17.88,17.92,17.87,17.87,168930.0,17.4776,17.5167,17.4678,17.4678,168930.0
2015-10-12 13:45:00,17.88,17.97,17.87,17.97,331596.0,17.4776,17.5655,17.4678,17.5655,331596.0
2015-10-12 13:50:00,17.97,17.99,17.94,17.96,249659.0,17.5655,17.5851,17.5362,17.5558,249659.0
2015-10-12 13:55:00,17.96,17.98,17.93,17.98,298318.0,17.5558,17.5753,17.5264,17.5753,298318.0
2015-10-12 14:00:00,17.98,18.02,17.97,18.01,185819.0,17.5753,17.6144,17.5655,17.6046,185819.0
2015-10-12 14:05:00,18.02,18.02,18.0,18.02,148053.0,17.6144,17.6144,17.5949,17.6144,148053.0
2015-10-12 14:10:00,18.02,18.03,18.0,18.01,171914.0,17.6144,17.6242,17.5949,17.6046,171914.0
2015-10-12 14:15:00,18.0,18.01,17.93,17.95,157265.0,17.5949,17.6046,17.5264,17.546,157265.0
2015-10-12 14:20:00,17.95,17.99,17.94,17.98,110130.0,17.546,17.5851,17.5362,17.5753,110130.0
2015-10-12 14:25:00,17.99,18.0,17.94,17.95,167452.0,17.5851,17.5949,17.5362,17.546,167452.0
2015-10-12 14:30:00,17.95,17.96,17.92,17.94,142155.0,17.546,17.5558,17.5167,17.5362,142155.0
2015-10-12 14:35:00,17.94,17.96,17.92,17.93,157763.0,17.5362,17.5558,17.5167,17.5264,157763.0
2015-10-12 14:40:00,17.93,17.98,17.93,17.98,124217.0,17.5264,17.5753,17.5264,17.5753,124217.0
2015-10-12 14:45:00,17.98,17.99,17.94,17.97,130918.0,17.5753,17.5851,17.5362,17.5655,130918.0
2015-10-12 14:50:00,17.97,18.02,17.97,18.0,110648.0,17.5655,17.6144,17.5655,17.5949,110648.0
2015-10-12 14:55:00,17.99,18.01,17.97,17.98,144308.0,17.5851,17.6046,17.5655,17.5753,144308.0
2015-10-12 15:00:00,17.98,17.99,17.96,17.96,66806.0,17.5753,17.5851,17.5558,17.5558,66806.0
2015-10-12 15:05:00,17.96,17.97,17.93,17.95,204565.0,17.5558,17.5655,17.5264,17.546,204565.0
2015-10-12 15:10:00,17.95,17.97,17.94,17.96,69946.0,17.546,17.5655,17.5362,17.5558,69946.0
2015-10-12 15:15:00,17.95,17.97,17.93,17.94,173243.0,17.546,17.5655,17.5264,17.5362,173243.0
2015-10-12 15:20:00,17.94,17.96,17.89,17.91,239716.0,17.5362,17.5558,17.4873,17.5069,239716.0
2015-10-12 15:25:00,17.91,17.91,17.87,17.89,166859.0,17.5069,17.5069,17.4678,17.4873,166859.0
2015-10-12 15:30:00,17.89,17.97,17.89,17.96,193197.0,17.4873,17.5655,17.4873,17.5558,193197.0
2015-10-12 15:35:00,17.96,18.02,17.95,18.0,241493.0,17.5558,17.6144,17.546,17.5949,241493.0
2015-10-12 15:40:00,18.0,18.01,17.95,17.98,230923.0,17.5949,17.6046,17.546,17.5753,230923.0
2015-10-12 15:45:00,17.98,18.01,17.96,18.01,412241.0,17.5753,17.6046,17.5558,17.6046,412241.0
2015-10-12 15:50:00,18.01,18.05,18.0,18.03,491309.0,17.6046,17.6437,17.5949,17.6242,491309.0
2015-10-12 15:55:00,18.03,18.05,18.0,18.03,662291.0,17.6242,17.6437,17.5949,17.6242,662291.0
2015-10-13 09:30:00,17.81,17.9,17.74,17.79,450587.0,17.4091,17.4971,17.3407,17.3896,450587.0
2015-10-13 09:35:00,17.79,17.9,17.77,17.86,313308.0,17.3896,17.4971,17.37,17.458,313308.0
2015-10-13 09:40:00,17.87,18.03,17.83,18.02,486014.0,17.4678,17.6242,17.4287,17.6144,486014.0
2015-10-13 09:45:00,18.03,18.08,17.98,18.07,261874.0,17.6242,17.6731,17.5753,17.6633,261874.0
2015-10-13 09:50:00,18.07,18.12,18.07,18.09,304263.0,17.6633,17.7122,17.6633,17.6828,304263.0
2015-10-13 09:55:00,18.1,18.11,17.99,18.03,249776.0,17.6926,17.7024,17.5851,17.6242,249776.0
2015-10-13 10:00:00,18.03,18.25,18.03,18.18,455106.0,17.6242,17.8392,17.6242,17.7708,455106.0
2015-10-13 10:05:00,18.19,18.24,18.14,18.2,313885.0,17.7806,17.8295,17.7317,17.7904,313885.0
2015-10-13 10:10:00,18.2,18.25,18.19,18.22,347605.0,17.7904,17.8392,17.7806,17.8099,347605.0
2015-10-13 10:15:00,18.22,18.35,18.21,18.3,386150.0,17.8099,17.937,17.8001,17.8881,386150.0
2015-10-13 10:20:00,18.3,18.39,18.29,18.32,457366.0,17.8881,17.9761,17.8783,17.9077,457366.0
2015-10-13 10:25:00,18.31,18.38,18.31,18.37,328632.0,17.8979,17.9663,17.8979,17.9565,328632.0
2015-10-13 10:30:00,18.37,18.37,18.3,18.32,263788.0,17.9565,17.9565,17.8881,17.9077,263788.0
2015-10-13 10:35:00,18.32,18.39,18.32,18.35,372329.0,17.9077,17.9761,17.9077,17.937,372329.0
2015-10-13 10:40:00,18.34,18.43,18.28,18.41,656568.0,17.9272,18.0152,17.8686,17.9956,656568.0
2015-10-13 10:45:00,18.39,18.48,18.39,18.44,343285.0,17.9761,18.0641,17.9761,18.025,343285.0
2015-10-13 10:50:00,18.45,18.47,18.38,18.38,229942.0,18.0347,18.0543,17.9663,17.9663,229942.0
2015-10-13 10:55:00,18.39,18.53,18.38,18.47,481369.0,17.9761,18.1129,17.9663,18.0543,481369.0
2015-10-13 11:00:00,18.47,18.48,18.38,18.4,318157.0,18.0543,18.0641,17.9663,17.9859,318157.0
2015-10-13 11:05:00,18.4,18.5,18.4,18.47,263418.0,17.9859,18.0836,17.9859,18.0543,263418.0
2015-10-13 11:10:00,18.48,18.56,18.43,18.51,562509.0,18.0641,18.1423,18.0152,18.0934,562509.0
2015-10-13 11:15:00,18.5,18.51,18.46,18.48,508081.0,18.0836,18.0934,18.0445,18.0641,508081.0
2015-10-13 11:20:00,18.48,18.49,18.4,18.41,381164.0,18.0641,18.0738,17.9859,17.9956,381164.0
2015-10-13 11:25:00,18.41,18.42,18.34,18.38,201922.0,17.9956,18.0054,17.9272,17.9663,201922.0
2015-10-13 11:30:00,18.37,18.42,18.36,18.36,266099.0,17.9565,18.0054,17.9468,17.9468,266099.0
2015-10-13 11:35:00,18.36,18.4,18.3,18.38,352165.0,17.9468,17.9859,17.8881,17.9663,352165.0
2015-10-13 11:40:00,18.39,18.41,18.36,18.41,173185.0,17.9761,17.9956,17.9468,17.9956,173185.0
2015-10-13 11:45:00,18.41,18.45,18.39,18.39,256090.0,17.9956,18.0347,17.9761,17.9761,256090.0
2015-10-13 11:50:00,18.39,18.41,18.33,18.39,294569.0,17.9761,17.9956,17.9174,17.9761,294569.0
2015-10-13 11:55:00,18.38,18.41,18.37,18.41,187831.0,17.9663,17.9956,17.9565,17.9956,187831.0
2015-10-13 12:00:00,18.41,18.41,18.37,18.39,113024.0,17.9956,17.9956,17.9565,17.9761,113024.0
2015-10-13 12:05:00,18.39,18.4,18.37,18.39,103408.0,17.9761,17.9859,17.9565,17.9761,103408.0
2015-10-13 12:10:00,18.39,18.4,18.37,18.39,149622.0,17.9761,17.9859,17.9565,17.9761,149622.0
2015-10-13 12:15:00,18.39,18.43,18.38,18.41,244876.0,17.9761,18.0152,17.9663,17.9956,244876.0
2015-10-13 12:20:00,18.42,18.44,18.4,18.42,144237.0,18.0054,18.025,17.9859,18.0054,144237.0
2015-10-13 12:25:00,18.43,18.44,18.41,18.42,57517.0,18.0152,18.025,17.9956,18.0054,57517.0
2015-10-13 12:30:00,18.43,18.46,18.41,18.45,104153.0,18.0152,18.0445,17.9956,18.0347,104153.0
2015-10-13 12:35:00,18.45,18.47,18.41,18.46,163179.0,18.0347,18.0543,17.9956,18.0445,163179.0
2015-10-13 12:40:00,18.46,18.48,18.44,18.45,87091.0,18.0445,18.0641,18.025,18.0347,87091.0
2015-10-13 12:45:00,18.45,18.45,18.41,18.42,204267.0,18.0347,18.0347,17.9956,18.0054,204267.0
2015-10-13 12:50:00,18.42,18.43,18.34,18.36,217090.0,18.0054,18.0152,17.9272,17.9468,217090.0
2015-10-13 12:55:00,18.36,18.37,18.33,18.33,110445.0,17.9468,17.9565,17.9174,17.9174,110445.0
2015-10-13 13:00:00,18.34,18.35,18.31,18.35,144522.0,17.9272,17.937,17.8979,17.937,144522.0
2015-10-13 13:05:00,18.35,18.39,18.34,18.36,148157.0,17.937,17.9761,17.9272,17.9468,148157.0
2015-10-13 13:10:00,18.36,18.37,18.29,18.31,229777.0,17.9468,17.9565,17.8783,17.8979,229777.0
2015-10-13 13:15:00,18.31,18.37,18.31,18.36,60374.0,17.8979,17.9565,17.8979,17.9468,60374.0
2015-10-13 13:20:00,18.36,18.38,18.32,18.33,179488.0,17.9468,17.9663,17.9077,17.9174,179488.0
2015-10-13 13:25:00,18.34,18.37,18.32,18.37,113157.0,17.9272,17.9565,17.9077,17.9565,113157.0
2015-10-13 13:30:00,18.37,18.38,18.33,18.38,95607.0,17.9565,17.9663,17.9174,17.9663,95607.0
2015-10-13 13:35:00,18.37,18.38,18.31,18.34,115816.0,17.9565,17.9663,17.8979,17.9272,115816.0
2015-10-13 13:40:00,18.34,18.35,18.29,18.31,155527.0,17.9272,17.937,17.8783,17.8979,155527.0
2015-10-13 13:45:00,18.32,18.35,18.31,18.31,137168.0,17.9077,17.937,17.8979,17.8979,137168.0
2015-10-13 13:50:00,18.32,18.33,18.3,18.32,76025.0,17.9077,17.9174,17.8881,17.9077,76025.0
2015-10-13 13:55:00,18.32,18.32,18.27,18.3,199640.0,17.9077,17.9077,17.8588,17.8881,199640.0
2015-10-13 14:00:00,18.29,18.31,18.25,18.3,234254.0,17.8783,17.8979,17.8392,17.8881,234254.0
2015-10-13 14:05:00,18.31,18.33,18.29,18.31,146915.0,17.8979,17.9174,17.8783,17.8979,146915.0
2015-10-13 14:10:00,18.3,18.35,18.3,18.33,200283.0,17.8881,17.937,17.8881,17.9174,200283.0
2015-10-13 14:15:00,18.32,18.35,18.31,18.34,86195.0,17.9077,17.937,17.8979,17.9272,86195.0
2015-10-13 14:20:00,18.34,18.34,18.3,18.31,82205.0,17.9272,17.9272,17.8881,17.8979,82205.0
2015-10-13 14:25:00,18.3,18.31,18.22,18.27,276934.0,17.8881,17.8979,17.8099,17.8588,276934.0
2015-10-13 14:30:00,18.26,18.29,18.23,18.26,160059.0,17.849,17.8783,17.8197,17.849,160059.0
2015-10-13 14:35:00,18.26,18.29,18.25,18.25,199462.0,17.849,17.8783,17.8392,17.8392,199462.0
2015-10-13 14:40:00,18.25,18.25,18.2,18.21,222339.0,17.8392,17.8392,17.7904,17.8001,222339.0
2015-10-13 14:45:00,18.21,18.27,18.17,18.27,249078.0,17.8001,17.8588,17.761,17.8588,249078.0
2015-10-13 14:50:00,18.26,18.27,18.21,18.23,107655.0,17.849,17.8588,17.8001,17.8197,107655.0
2015-10-13 14:55:00,18.24,18.29,18.23,18.28,95340.0,17.8295,17.8783,17.8197,17.8686,95340.0
2015-10-13 15:00:00,18.27,18.29,18.24,18.25,128345.0,17.8588,17.8783,17.8295,17.8392,128345.0
2015-10-13 15:05:00,18.25,18.26,18.21,18.24,125673.0,17.8392,17.849,17.8001,17.8295,125673.0
2015-10-13 15:10:00,18.25,18.26,18.19,18.2,189043.0,17.8392,17.849,17.7806,17.7904,189043.0
2015-10-13 15:15:00,18.19,18.2,18.16,18.16,93996.0,17.7806,17.7904,17.7513,17.7513,93996.0
2015-10-13 15:20:00,18.16,18.2,18.13,18.18,153780.0,17.7513,17.7904,17.7219,17.7708,153780.0
2015-10-13 15:25:00,18.18,18.19,18.14,18.17,139422.0,17.7708,17.7806,17.7317,17.761,139422.0
2015-10-13 15:30:00,18.18,18.22,18.17,18.17,179049.0,17.7708,17.8099,17.761,17.761,179049.0
2015-10-13 15:35:00,18.17,18.19,18.14,18.16,226056.0,17.761,17.7806,17.7317,17.7513,226056.0
2015-10-13 15:40:00,18.16,18.18,18.13,18.14,253997.0,17.7513,17.7708,17.7219,17.7317,253997.0
2015-10-13 15:45:00,18.14,18.18,18.14,18.18,137948.0,17.7317,17.7708,17.7317,17.7708,137948.0
2015-10-13 15:50:00,18.18,18.22,18.05,18.16,1032142.0,17.7708,17.8099,17.6437,17.7513,1032142.0
2015-10-13 15:55:00,18.16,18.19,18.14,18.18,672993.0,17.7513,17.7806,17.7317,17.7708,672993.0
2015-10-14 09:30:00,18.77,18.99,18.6,18.61,1461051.0,18.3475,18.5626,18.1814,18.1911,1461051.0
2015-10-14 09:35:00,18.61,18.73,18.52,18.73,797404.0,18.1911,18.3084,18.1032,18.3084,797404.0
2015-10-14 09:40:00,18.73,19.01,18.7,18.99,1651260.0,18.3084,18.5821,18.2791,18.5626,1651260.0
2015-10-14 09:45:00,19.0,19.0,18.84,18.86,976688.0,18.5724,18.5724,18.416,18.4355,976688.0
2015-10-14 09:50:00,18.86,18.87,18.76,18.78,350396.0,18.4355,18.4453,18.3378,18.3573,350396.0
2015-10-14 09:55:00,18.78,18.85,18.72,18.82,593746.0,18.3573,18.4257,18.2987,18.3964,593746.0
2015-10-14 10:00:00,18.82,18.86,18.79,18.84,370693.0,18.3964,18.4355,18.3671,18.416,370693.0
2015-10-14 10:05:00,18.84,18.85,18.81,18.84,441257.0,18.416,18.4257,18.3866,18.416,441257.0
2015-10-14 10:10:00,18.84,18.88,18.82,18.85,402581.0,18.416,18.4551,18.3964,18.4257,402581.0
2015-10-14 10:15:00,18.85,18.85,18.77,18.79,326229.0,18.4257,18.4257,18.3475,18.3671,326229.0
2015-10-14 10:20:00,18.79,18.79,18.65,18.68,442645.0,18.3671,18.3671,18.2302,18.2596,442645.0
2015-10-14 10:25:00,18.69,18.75,18.65,18.73,567732.0,18.2693,18.328,18.2302,18.3084,567732.0
2015-10-14 10:30:00,18.72,18.79,18.66,18.77,404175.0,18.2987,18.3671,18.24,18.3475,404175.0
2015-10-14 10:35:00,18.78,18.78,18.68,18.72,495158.0,18.3573,18.3573,18.2596,18.2987,495158.0
2015-10-14 10:40:00,18.72,18.77,18.71,18.73,278918.0,18.2987,18.3475,18.2889,18.3084,278918.0
2015-10-14 10:45:00,18.73,18.73,18.65,18.66,265852.0,18.3084,18.3084,18.2302,18.24,265852.0
2015-10-14 10:50:00,18.65,18.66,18.6,18.66,416926.0,18.2302,18.24,18.1814,18.24,416926.0
2015-10-14 10:55:00,18.66,18.69,18.62,18.69,319987.0,18.24,18.2693,18.2009,18.2693,319987.0
2015-10-14 11:00:00,18.69,18.74,18.67,18.74,291479.0,18.2693,18.3182,18.2498,18.3182,291479.0
2015-10-14 11:05:00,18.73,18.75,18.71,18.73,196158.0,18.3084,18.328,18.2889,18.3084,196158.0
2015-10-14 11:10:00,18.73,18.76,18.72,18.72,272575.0,18.3084,18.3378,18.2987,18.2987,272575.0
2015-10-14 11:15:00,18.73,18.73,18.67,18.69,276264.0,18.3084,18.3084,18.2498,18.2693,276264.0
2015-10-14 11:20:00,18.7,18.74,18.68,18.73,180961.0,18.2791,18.3182,18.2596,18.3084,180961.0
2015-10-14 11:25:00,18.72,18.83,18.72,18.82,385161.0,18.2987,18.4062,18.2987,18.3964,385161.0
2015-10-14 11:30:00,18.81,18.83,18.78,18.81,152755.0,18.3866,18.4062,18.3573,18.3866,152755.0
2015-10-14 11:35:00,18.81,18.86,18.8,18.85,372036.0,18.3866,18.4355,18.3769,18.4257,372036.0
2015-10-14 11:40:00,18.85,18.87,18.82,18.86,353133.0,18.4257,18.4453,18.3964,18.4355,353133.0
2015-10-14 11:45:00,18.85,18.86,18.74,18.76,308029.0,18.4257,18.4355,18.3182,18.3378,308029.0
2015-10-14 11:50:00,18.77,18.88,18.76,18.87,263311.0,18.3475,18.4551,18.3378,18.4453,263311.0
2015-10-14 11:55:00,18.87,18.88,18.83,18.86,193703.0,18.4453,18.4551,18.4062,18.4355,193703.0
2015-10-14 12:00:00,18.86,18.88,18.84,18.87,234447.0,18.4355,18.4551,18.416,18.4453,234447.0
2015-10-14 12:05:00,18.87,18.88,18.81,18.86,152311.0,18.4453,18.4551,18.3866,18.4355,152311.0
2015-10-14 12:10:00,18.86,18.86,18.83,18.84,127832.0,18.4355,18.4355,18.4062,18.416,127832.0
2015-10-14 12:15:00,18.84,18.86,18.8,18.85,222779.0,18.416,18.4355,18.3769,18.4257,222779.0
2015-10-14 12:20:00,18.85,18.85,18.8,18.83,193847.0,18.4257,18.4257,18.3769,18.4062,193847.0
2015-10-14 12:25:00,18.83,18.86,18.81,18.81,312873.0,18.4062,18.4355,18.3866,18.3866,312873.0
2015-10-14 12:30:00,18.81,18.88,18.78,18.85,258310.0,18.3866,18.4551,18.3573,18.4257,258310.0
2015-10-14 12:35:00,18.86,18.89,18.83,18.87,243575.0,18.4355,18.4648,18.4062,18.4453,243575.0
2015-10-14 12:40:00,18.88,18.97,18.87,18.96,590025.0,18.4551,18.543,18.4453,18.5333,590025.0
2015-10-14 12:45:00,18.95,19.01,18.95,18.96,431261.0,18.5235,18.5821,18.5235,18.5333,431261.0
2015-10-14 12:50:00,18.96,19.11,18.94,19.09,728661.0,18.5333,18.6799,18.5137,18.6603,728661.0
2015-10-14 12:55:00,19.09,19.12,19.06,19.07,710887.0,18.6603,18.6897,18.631,18.6408,710887.0
2015-10-14 13:00:00,19.07,19.13,19.05,19.12,257444.0,18.6408,18.6994,18.6212,18.6897,257444.0
2015-10-14 13:05:00,19.12,19.21,19.11,19.17,1064859.0,18.6897,18.7776,18.6799,18.7385,1064859.0
2015-10-14 13:10:00,19.17,19.27,19.16,19.25,564842.0,18.7385,18.8363,18.7288,18.8167,564842.0
2015-10-14 13:15:00,19.25,19.3,19.18,19.25,614789.0,18.8167,18.8656,18.7483,18.8167,614789.0
2015-10-14 13:20:00,19.24,19.25,19.14,19.17,189957.0,18.807,18.8167,18.7092,18.7385,189957.0
2015-10-14 13:25:00,19.17,19.18,19.07,19.08,290333.0,18.7385,18.7483,18.6408,18.6506,290333.0
2015-10-14 13:30:00,19.07,19.15,19.05,19.14,224257.0,18.6408,18.719,18.6212,18.7092,224257.0
2015-10-14 13:35:00,19.14,19.19,19.11,19.12,164383.0,18.7092,18.7581,18.6799,18.6897,164383.0
2015-10-14 13:40:00,19.12,19.14,19.09,19.12,197554.0,18.6897,18.7092,18.6603,18.6897,197554.0
2015-10-14 13:45:00,19.12,19.12,19.04,19.05,253001.0,18.6897,18.6897,18.6115,18.6212,253001.0
2015-10-14 13:50:00,19.05,19.05,19.0,19.05,458109.0,18.6212,18.6212,18.5724,18.6212,458109.0
2015-10-14 13:55:00,19.05,19.1,19.03,19.1,538030.0,18.6212,18.6701,18.6017,18.6701,538030.0
2015-10-14 14:00:00,19.1,19.12,19.08,19.09,233067.0,18.6701,18.6897,18.6506,18.6603,233067.0
2015-10-14 14:05:00,19.09,19.1,18.98,19.03,300956.0,18.6603,18.6701,18.5528,18.6017,300956.0
2015-10-14 14:10:00,19.03,19.07,19.02,19.03,301508.0,18.6017,18.6408,18.5919,18.6017,301508.0
2015-10-14 14:15:00,19.03,19.03,18.9,18.92,360015.0,18.6017,18.6017,18.4746,18.4942,360015.0
2015-10-14 14:20:00,18.93,19.0,18.92,18.98,186642.0,18.5039,18.5724,18.4942,18.5528,186642.0
2015-10-14 14:25:00,18.98,18.99,18.89,18.91,246344.0,18.5528,18.5626,18.4648,18.4844,246344.0
2015-10-14 14:30:00,18.91,18.92,18.83,18.85,395265.0,18.4844,18.4942,18.4062,18.4257,395265.0
2015-10-14 14:35:00,18.85,18.95,18.83,18.95,217421.0,18.4257,18.5235,18.4062,18.5235,217421.0
2015-10-14 14:40:00,18.95,18.95,18.92,18.94,174424.0,18.5235,18.5235,18.4942,18.5137,174424.0
2015-10-14 14:45:00,18.94,18.96,18.91,18.94,218099.0,18.5137,18.5333,18.4844,18.5137,218099.0
2015-10-14 14:50:00,18.93,18.94,18.88,18.92,131721.0,18.5039,18.5137,18.4551,18.4942,131721.0
2015-10-14 14:55:00,18.93,18.94,18.91,18.94,105445.0,18.5039,18.5137,18.4844,18.5137,105445.0
2015-10-14 15:00:00,18.94,18.95,18.93,18.93,98996.0,18.5137,18.5235,18.5039,18.5039,98996.0
2015-10-14 15:05:00,18.93,18.94,18.88,18.91,243640.0,18.5039,18.5137,18.4551,18.4844,243640.0
2015-10-14 15:10:00,18.91,18.94,18.89,18.93,188565.0,18.4844,18.5137,18.4648,18.5039,188565.0
2015-10-14 15:15:00,18.93,18.96,18.92,18.93,336092.0,18.5039,18.5333,18.4942,18.5039,336092.0
2015-10-14 15:20:00,18.94,18.94,18.9,18.91,204680.0,18.5137,18.5137,18.4746,18.4844,204680.0
2015-10-14 15:25:00,18.91,18.99,18.89,18.98,479534.0,18.4844,18.5626,18.4648,18.5528,479534.0
2015-10-14 15:30:00,18.99,19.06,18.94,18.96,746844.0,18.5626,18.631,18.5137,18.5333,746844.0
2015-10-14 15:35:00,18.96,18.96,18.9,18.91,382850.0,18.5333,18.5333,18.4746,18.4844,382850.0
2015-10-14 15:40:00,18.92,18.98,18.88,18.95,564347.0,18.4942,18.5528,18.4551,18.5235,564347.0
2015-10-14 15:45:00,18.95,18.95,18.91,18.91,234125.0,18.5235,18.5235,18.4844,18.4844,234125.0
2015-10-14 15:50:00,18.91,18.92,18.82,18.83,632939.0,18.4844,18.4942,18.3964,18.4062,632939.0
2015-10-14 15:55:00,18.82,18.84,18.77,18.83,1364433.0,18.3964,18.416,18.3475,18.4062,1364433.0
2015-10-15 09:30:00,18.87,19.15,18.85,19.02,595445.0,18.4453,18.719,18.4257,18.5919,595445.0
2015-10-15 09:35:00,19.02,19.1,18.89,18.97,292931.0,18.5919,18.6701,18.4648,18.543,292931.0
2015-10-15 09:40:00,18.97,19.01,18.86,18.93,438001.0,18.543,18.5821,18.4355,18.5039,438001.0
2015-10-15 09:45:00,18.93,19.03,18.93,19.0,319504.0,18.5039,18.6017,18.5039,18.5724,319504.0
2015-10-15 09:50:00,19.01,19.08,18.96,19.08,229944.0,18.5821,18.6506,18.5333,18.6506,229944.0
2015-10-15 09:55:00,19.08,19.13,19.04,19.1,347673.0,18.6506,18.6994,18.6115,18.6701,347673.0
2015-10-15 10:00:00,19.11,19.13,18.97,18.97,338200.0,18.6799,18.6994,18.543,18.543,338200.0
2015-10-15 10:05:00,18.97,18.99,18.88,18.92,254501.0,18.543,18.5626,18.4551,18.4942,254501.0
2015-10-15 10:10:00,18.92,19.0,18.84,18.96,385689.0,18.4942,18.5724,18.416,18.5333,385689.0
2015-10-15 10:15:00,18.96,19.02,18.91,18.99,306735.0,18.5333,18.5919,18.4844,18.5626,306735.0
2015-10-15 10:20:00,18.98,19.0,18.96,18.98,220426.0,18.5528,18.5724,18.5333,18.5528,220426.0
2015-10-15 10:25:00,18.98,19.0,18.92,18.93,301981.0,18.5528,18.5724,18.4942,18.5039,301981.0
2015-10-15 10:30:00,18.94,18.94,18.86,18.92,250698.0,18.5137,18.5137,18.4355,18.4942,250698.0
2015-10-15 10:35:00,18.92,18.99,18.91,18.95,223235.0,18.4942,18.5626,18.4844,18.5235,223235.0
2015-10-15 10:40:00,18.95,19.01,18.93,18.97,151096.0,18.5235,18.5821,18.5039,18.543,151096.0
2015-10-15 10:45:00,18.97,19.0,18.94,18.99,265988.0,18.543,18.5724,18.5137,18.5626,265988.0
2015-10-15 10:50:00,18.99,19.0,18.91,18.91,277521.0,18.5626,18.5724,18.4844,18.4844,277521.0
2015-10-15 10:55:00,18.92,18.98,18.88,18.98,192046.0,18.4942,18.5528,18.4551,18.5528,192046.0
2015-10-15 11:00:00,18.97,18.98,18.89,18.92,215372.0,18.543,18.5528,18.4648,18.4942,215372.0
2015-10-15 11:05:00,18.92,18.93,18.86,18.87,255642.0,18.4942,18.5039,18.4355,18.4453,255642.0
2015-10-15 11:10:00,18.87,18.87,18.75,18.77,315068.0,18.4453,18.4453,18.328,18.3475,315068.0
2015-10-15 11:15:00,18.76,18.8,18.63,18.68,317453.0,18.3378,18.3769,18.2107,18.2596,317453.0
2015-10-15 11:20:00,18.67,18.7,18.62,18.7,259057.0,18.2498,18.2791,18.2009,18.2791,259057.0
2015-10-15 11:25:00,18.7,18.78,18.69,18.74,156113.0,18.2791,18.3573,18.2693,18.3182,156113.0
2015-10-15 11:30:00,18.75,18.77,18.69,18.73,255439.0,18.328,18.3475,18.2693,18.3084,255439.0
2015-10-15 11:35:00,18.74,18.75,18.63,18.64,210424.0,18.3182,18.328,18.2107,18.2205,210424.0
2015-10-15 11:40:00,18.63,18.65,18.54,18.58,452070.0,18.2107,18.2302,18.1227,18.1618,452070.0
2015-10-15 11:45:00,18.58,18.61,18.55,18.6,235010.0,18.1618,18.1911,18.1325,18.1814,235010.0
2015-10-15 11:50:00,18.6,18.62,18.53,18.6,308332.0,18.1814,18.2009,18.1129,18.1814,308332.0
2015-10-15 11:55:00,18.59,18.61,18.52,18.59,255854.0,18.1716,18.1911,18.1032,18.1716,255854.0
2015-10-15 12:00:00,18.59,18.61,18.57,18.59,141788.0,18.1716,18.1911,18.152,18.1716,141788.0
2015-10-15 12:05:00,18.59,18.61,18.56,18.6,163998.0,18.1716,18.1911,18.1423,18.1814,163998.0
2015-10-15 12:10:00,18.6,18.61,18.51,18.51,145522.0,18.1814,18.1911,18.0934,18.0934,145522.0
2015-10-15 12:15:00,18.52,18.58,18.5,18.57,139922.0,18.1032,18.1618,18.0836,18.152,139922.0
2015-10-15 12:20:00,18.57,18.6,18.54,18.59,201562.0,18.152,18.1814,18.1227,18.1716,201562.0
2015-10-15 12:25:00,18.58,18.66,18.58,18.64,208393.0,18.1618,18.24,18.1618,18.2205,208393.0
2015-10-15 12:30:00,18.65,18.67,18.63,18.65,318352.0,18.2302,18.2498,18.2107,18.2302,318352.0
2015-10-15 12:35:00,18.64,18.65,18.59,18.64,163113.0,18.2205,18.2302,18.1716,18.2205,163113.0
2015-10-15 12:40:00,18.64,18.71,18.59,18.71,207456.0,18.2205,18.2889,18.1716,18.2889,207456.0
2015-10-15 12:45:00,18.71,18.72,18.65,18.68,168394.0,18.2889,18.2987,18.2302,18.2596,168394.0
2015-10-15 12:50:00,18.68,18.72,18.64,18.69,171061.0,18.2596,18.2987,18.2205,18.2693,171061.0
2015-10-15 12:55:00,18.7,18.75,18.69,18.71,358279.0,18.2791,18.328,18.2693,18.2889,358279.0
2015-10-15 13:00:00,18.71,18.75,18.7,18.75,144537.0,18.2889,18.328,18.2791,18.328,144537.0
2015-10-15 13:05:00,18.75,18.8,18.73,18.75,285838.0,18.328,18.3769,18.3084,18.328,285838.0
2015-10-15 13:10:00,18.76,18.81,18.76,18.78,214549.0,18.3378,18.3866,18.3378,18.3573,214549.0
2015-10-15 13:15:00,18.79,18.79,18.73,18.74,189776.0,18.3671,18.3671,18.3084,18.3182,189776.0
2015-10-15 13:20:00,18.75,18.76,18.72,18.73,110065.0,18.328,18.3378,18.2987,18.3084,110065.0
2015-10-15 13:25:00,18.73,18.77,18.72,18.74,273697.0,18.3084,18.3475,18.2987,18.3182,273697.0
2015-10-15 13:30:00,18.75,18.77,18.74,18.75,100503.0,18.328,18.3475,18.3182,18.328,100503.0
2015-10-15 13:35:00,18.75,18.76,18.71,18.72,160541.0,18.328,18.3378,18.2889,18.2987,160541.0
2015-10-15 13:40:00,18.71,18.73,18.67,18.69,120919.0,18.2889,18.3084,18.2498,18.2693,120919.0
2015-10-15 13:45:00,18.69,18.69,18.66,18.67,120703.0,18.2693,18.2693,18.24,18.2498,120703.0
2015-10-15 13:50:00,18.68,18.69,18.64,18.66,116651.0,18.2596,18.2693,18.2205,18.24,116651.0
2015-10-15 13:55:00,18.67,18.68,18.63,18.64,153270.0,18.2498,18.2596,18.2107,18.2205,153270.0
2015-10-15 14:00:00,18.64,18.66,18.61,18.61,187694.0,18.2205,18.24,18.1911,18.1911,187694.0
2015-10-15 14:05:00,18.62,18.63,18.59,18.6,138918.0,18.2009,18.2107,18.1716,18.1814,138918.0
2015-10-15 14:10:00,18.61,18.63,18.59,18.61,212369.0,18.1911,18.2107,18.1716,18.1911,212369.0
2015-10-15 14:15:00,18.61,18.64,18.59,18.63,221169.0,18.1911,18.2205,18.1716,18.2107,221169.0
2015-10-15 14:20:00,18.64,18.67,18.63,18.65,154399.0,18.2205,18.2498,18.2107,18.2302,154399.0
2015-10-15 14:25:00,18.65,18.65,18.6,18.62,145690.0,18.2302,18.2302,18.1814,18.2009,145690.0
2015-10-15 14:30:00,18.61,18.62,18.59,18.61,281715.0,18.1911,18.2009,18.1716,18.1911,281715.0
2015-10-15 14:35:00,18.61,18.67,18.59,18.67,276890.0,18.1911,18.2498,18.1716,18.2498,276890.0
2015-10-15 14:40:00,18.67,18.7,18.64,18.65,121824.0,18.2498,18.2791,18.2205,18.2302,121824.0
2015-10-15 14:45:00,18.64,18.65,18.6,18.64,144250.0,18.2205,18.2302,18.1814,18.2205,144250.0
2015-10-15 14:50:00,18.64,18.67,18.61,18.65,152430.0,18.2205,18.2498,18.1911,18.2302,152430.0
2015-10-15 14:55:00,18.64,18.66,18.59,18.6,221145.0,18.2205,18.24,18.1716,18.1814,221145.0
2015-10-15 15:00:00,18.6,18.66,18.6,18.64,302753.0,18.1814,18.24,18.1814,18.2205,302753.0
2015-10-15 15:05:00,18.65,18.66,18.59,18.59,103614.0,18.2302,18.24,18.1716,18.1716,103614.0
2015-10-15 15:10:00,18.6,18.63,18.59,18.61,132026.0,18.1814,18.2107,18.1716,18.1911,132026.0
2015-10-15 15:15:00,18.62,18.63,18.61,18.63,83815.0,18.2009,18.2107,18.1911,18.2107,83815.0
2015-10-15 15:20:00,18.63,18.68,18.63,18.66,188862.0,18.2107,18.2596,18.2107,18.24,188862.0
2015-10-15 15:25:00,18.66,18.7,18.62,18.68,214826.0,18.24,18.2791,18.2009,18.2596,214826.0
2015-10-15 15:30:00,18.69,18.7,18.64,18.67,277004.0,18.2693,18.2791,18.2205,18.2498,277004.0
2015-10-15 15:35:00,18.66,18.73,18.64,18.7,238498.0,18.24,18.3084,18.2205,18.2791,238498.0
2015-10-15 15:40:00,18.69,18.7,18.66,18.7,147044.0,18.2693,18.2791,18.24,18.2791,147044.0
2015-10-15 15:45:00,18.69,18.7,18.67,18.69,192727.0,18.2693,18.2791,18.2498,18.2693,192727.0
2015-10-15 15:50:00,18.69,18.7,18.65,18.67,396659.0,18.2693,18.2791,18.2302,18.2498,396659.0
2015-10-15 15:55:00,18.67,18.71,18.63,18.66,900222.0,18.2498,18.2889,18.2107,18.24,900222.0
2015-10-16 09:30:00,18.74,18.83,18.6,18.78,734905.0,18.3182,18.4062,18.1814,18.3573,734905.0
2015-10-16 09:35:00,18.78,18.79,18.62,18.68,364059.0,18.3573,18.3671,18.2009,18.2596,364059.0
2015-10-16 09:40:00,18.68,18.7,18.54,18.54,410624.0,18.2596,18.2791,18.1227,18.1227,410624.0
2015-10-16 09:45:00,18.54,18.55,18.43,18.44,491280.0,18.1227,18.1325,18.0152,18.025,491280.0
2015-10-16 09:50:00,18.44,18.54,18.43,18.53,307453.0,18.025,18.1227,18.0152,18.1129,307453.0
2015-10-16 09:55:00,18.53,18.57,18.49,18.51,191642.0,18.1129,18.152,18.0738,18.0934,191642.0
2015-10-16 10:00:00,18.51,18.56,18.48,18.48,227881.0,18.0934,18.1423,18.0641,18.0641,227881.0
2015-10-16 10:05:00,18.48,18.49,18.35,18.4,311213.0,18.0641,18.0738,17.937,17.9859,311213.0
2015-10-16 10:10:00,18.4,18.43,18.38,18.39,156305.0,17.9859,18.0152,17.9663,17.9761,156305.0
2015-10-16 10:15:00,18.4,18.4,18.26,18.28,379232.0,17.9859,17.9859,17.849,17.8686,379232.0
2015-10-16 10:20:00,18.28,18.31,18.26,18.3,224938.0,17.8686,17.8979,17.849,17.8881,224938.0
2015-10-16 10:25:00,18.3,18.42,18.27,18.41,321552.0,17.8881,18.0054,17.8588,17.9956,321552.0
2015-10-16 10:30:00,18.42,18.44,18.35,18.36,326119.0,18.0054,18.025,17.937,17.9468,326119.0
2015-10-16 10:35:00,18.35,18.42,18.32,18.41,296111.0,17.937,18.0054,17.9077,17.9956,296111.0
2015-10-16 10:40:00,18.42,18.46,18.42,18.42,251605.0,18.0054,18.0445,18.0054,18.0054,251605.0
2015-10-16 10:45:00,18.43,18.46,18.42,18.42,404719.0,18.0152,18.0445,18.0054,18.0054,404719.0
2015-10-16 10:50:00,18.43,18.49,18.41,18.46,204215.0,18.0152,18.0738,17.9956,18.0445,204215.0
2015-10-16 10:55:00,18.46,18.47,18.4,18.42,241042.0,18.0445,18.0543,17.9859,18.0054,241042.0
2015-10-16 11:00:00,18.41,18.43,18.4,18.42,81092.0,17.9956,18.0152,17.9859,18.0054,81092.0
2015-10-16 11:05:00,18.42,18.5,18.41,18.5,349545.0,18.0054,18.0836,17.9956,18.0836,349545.0
2015-10-16 11:10:00,18.49,18.51,18.43,18.43,178673.0,18.0738,18.0934,18.0152,18.0152,178673.0
2015-10-16 11:15:00,18.44,18.44,18.4,18.41,147690.0,18.025,18.025,17.9859,17.9956,147690.0
2015-10-16 11:20:00,18.41,18.44,18.36,18.39,233679.0,17.9956,18.025,17.9468,17.9761,233679.0
2015-10-16 11:25:00,18.38,18.42,18.37,18.41,171560.0,17.9663,18.0054,17.9565,17.9956,171560.0
2015-10-16 11:30:00,18.42,18.44,18.38,18.39,127037.0,18.0054,18.025,17.9663,17.9761,127037.0
2015-10-16 11:35:00,18.4,18.41,18.36,18.36,305121.0,17.9859,17.9956,17.9468,17.9468,305121.0
2015-10-16 11:40:00,18.37,18.39,18.36,18.38,89869.0,17.9565,17.9761,17.9468,17.9663,89869.0
2015-10-16 11:45:00,18.38,18.4,18.37,18.39,67233.0,17.9663,17.9859,17.9565,17.9761,67233.0
2015-10-16 11:50:00,18.4,18.44,18.39,18.44,98971.0,17.9859,18.025,17.9761,18.025,98971.0
2015-10-16 11:55:00,18.43,18.48,18.43,18.48,89647.0,18.0152,18.0641,18.0152,18.0641,89647.0
2015-10-16 12:00:00,18.49,18.49,18.42,18.45,86565.0,18.0738,18.0738,18.0054,18.0347,86565.0
2015-10-16 12:05:00,18.46,18.47,18.43,18.44,132848.0,18.0445,18.0543,18.0152,18.025,132848.0
2015-10-16 12:10:00,18.44,18.45,18.37,18.38,116599.0,18.025,18.0347,17.9565,17.9663,116599.0
2015-10-16 12:15:00,18.39,18.45,18.36,18.43,175052.0,17.9761,18.0347,17.9468,18.0152,175052.0
2015-10-16 12:20:00,18.43,18.45,18.42,18.44,51953.0,18.0152,18.0347,18.0054,18.025,51953.0
2015-10-16 12:25:00,18.44,18.44,18.38,18.39,79018.0,18.025,18.025,17.9663,17.9761,79018.0
2015-10-16 12:30:00,18.39,18.42,18.38,18.4,128954.0,17.9761,18.0054,17.9663,17.9859,128954.0
2015-10-16 12:35:00,18.41,18.41,18.35,18.37,60007.0,17.9956,17.9956,17.937,17.9565,60007.0
2015-10-16 12:40:00,18.38,18.38,18.32,18.34,110249.0,17.9663,17.9663,17.9077,17.9272,110249.0
2015-10-16 12:45:00,18.33,18.34,18.28,18.28,101313.0,17.9174,17.9272,17.8686,17.8686,101313.0
2015-10-16 12:50:00,18.29,18.29,18.27,18.27,119268.0,17.8783,17.8783,17.8588,17.8588,119268.0
2015-10-16 12:55:00,18.28,18.31,18.27,18.3,197396.0,17.8686,17.8979,17.8588,17.8881,197396.0
2015-10-16 13:00:00,18.3,18.31,18.27,18.28,179354.0,17.8881,17.8979,17.8588,17.8686,179354.0
2015-10-16 13:05:00,18.29,18.29,18.23,18.25,225141.0,17.8783,17.8783,17.8197,17.8392,225141.0
2015-10-16 13:10:00,18.25,18.3,18.24,18.3,96032.0,17.8392,17.8881,17.8295,17.8881,96032.0
2015-10-16 13:15:00,18.3,18.31,18.29,18.3,75997.0,17.8881,17.8979,17.8783,17.8881,75997.0
2015-10-16 13:20:00,18.3,18.3,18.27,18.3,93129.0,17.8881,17.8881,17.8588,17.8881,93129.0
2015-10-16 13:25:00,18.29,18.29,18.27,18.28,45678.0,17.8783,17.8783,17.8588,17.8686,45678.0
2015-10-16 13:30:00,18.28,18.34,18.26,18.32,140389.0,17.8686,17.9272,17.849,17.9077,140389.0
2015-10-16 13:35:00,18.32,18.35,18.3,18.31,113496.0,17.9077,17.937,17.8881,17.8979,113496.0
2015-10-16 13:40:00,18.31,18.32,18.27,18.27,92575.0,17.8979,17.9077,17.8588,17.8588,92575.0
2015-10-16 13:45:00,18.27,18.29,18.24,18.29,129739.0,17.8588,17.8783,17.8295,17.8783,129739.0
2015-10-16 13:50:00,18.29,18.32,18.28,18.28,102072.0,17.8783,17.9077,17.8686,17.8686,102072.0
2015-10-16 13:55:00,18.29,18.29,18.25,18.27,75559.0,17.8783,17.8783,17.8392,17.8588,75559.0
2015-10-16 14:00:00,18.26,18.31,18.26,18.29,129048.0,17.849,17.8979,17.849,17.8783,129048.0
2015-10-16 14:05:00,18.28,18.34,18.28,18.32,108630.0,17.8686,17.9272,17.8686,17.9077,108630.0
2015-10-16 14:10:00,18.31,18.35,18.3,18.35,141956.0,17.8979,17.937,17.8881,17.937,141956.0
2015-10-16 14:15:00,18.35,18.37,18.32,18.34,107792.0,17.937,17.9565,17.9077,17.9272,107792.0
2015-10-16 14:20:00,18.34,18.35,18.3,18.35,89031.0,17.9272,17.937,17.8881,17.937,89031.0
2015-10-16 14:25:00,18.35,18.38,18.33,18.36,100981.0,17.937,17.9663,17.9174,17.9468,100981.0
2015-10-16 14:30:00,18.35,18.36,18.32,18.36,60173.0,17.937,17.9468,17.9077,17.9468,60173.0
2015-10-16 14:35:00,18.36,18.39,18.36,18.38,120771.0,17.9468,17.9761,17.9468,17.9663,120771.0
2015-10-16 14:40:00,18.37,18.41,18.37,18.39,122131.0,17.9565,17.9956,17.9565,17.9761,122131.0
2015-10-16 14:45:00,18.4,18.4,18.31,18.32,173744.0,17.9859,17.9859,17.8979,17.9077,173744.0
2015-10-16 14:50:00,18.32,18.43,18.32,18.42,144633.0,17.9077,18.0152,17.9077,18.0054,144633.0
2015-10-16 14:55:00,18.42,18.45,18.38,18.39,228004.0,18.0054,18.0347,17.9663,17.9761,228004.0
2015-10-16 15:00:00,18.38,18.41,18.37,18.39,100791.0,17.9663,17.9956,17.9565,17.9761,100791.0
2015-10-16 15:05:00,18.4,18.41,18.37,18.38,108096.0,17.9859,17.9956,17.9565,17.9663,108096.0
2015-10-16 15:10:00,18.39,18.42,18.37,18.4,101414.0,17.9761,18.0054,17.9565,17.9859,101414.0
2015-10-16 15:15:00,18.39,18.41,18.36,18.41,128547.0,17.9761,17.9956,17.9468,17.9956,128547.0
2015-10-16 15:20:00,18.41,18.42,18.38,18.41,158150.0,17.9956,18.0054,17.9663,17.9956,158150.0
2015-10-16 15:25:00,18.41,18.45,18.4,18.43,137783.0,17.9956,18.0347,17.9859,18.0152,137783.0
2015-10-16 15:30:00,18.43,18.48,18.42,18.46,155487.0,18.0152,18.0641,18.0054,18.0445,155487.0
2015-10-16 15:35:00,18.46,18.48,18.44,18.47,126301.0,18.0445,18.0641,18.025,18.0543,126301.0
2015-10-16 15:40:00,18.48,18.49,18.45,18.46,170538.0,18.0641,18.0738,18.0347,18.0445,170538.0
2015-10-16 15:45:00,18.46,18.48,18.44,18.46,165258.0,18.0445,18.0641,18.025,18.0445,165258.0
2015-10-16 15:50:00,18.46,18.5,18.46,18.5,384250.0,18.0445,18.0836,18.0445,18.0836,384250.0
2015-10-16 15:55:00,18.5,18.5,18.47,18.5,428290.0,18.0836,18.0836,18.0543,18.0836,428290.0
2015-10-19 09:30:00,18.41,18.52,18.34,18.48,452880.0,17.9956,18.1032,17.9272,18.0641,452880.0
2015-10-19 09:35:00,18.47,18.51,18.35,18.37,351473.0,18.0543,18.0934,17.937,17.9565,351473.0
2015-10-19 09:40:00,18.37,18.44,18.32,18.44,223551.0,17.9565,18.025,17.9077,18.025,223551.0
2015-10-19 09:45:00,18.44,18.68,18.43,18.67,470201.0,18.025,18.2596,18.0152,18.2498,470201.0
2015-10-19 09:50:00,18.67,18.88,18.67,18.85,942395.0,18.2498,18.4551,18.2498,18.4257,942395.0
2015-10-19 09:55:00,18.84,18.94,18.84,18.93,399510.0,18.416,18.5137,18.416,18.5039,399510.0
2015-10-19 10:00:00,18.93,19.03,18.93,19.03,718351.0,18.5039,18.6017,18.5039,18.6017,718351.0
2015-10-19 10:05:00,19.02,19.05,18.99,19.02,400895.0,18.5919,18.6212,18.5626,18.5919,400895.0
2015-10-19 10:10:00,19.02,19.15,19.0,19.13,525733.0,18.5919,18.719,18.5724,18.6994,525733.0
2015-10-19 10:15:00,19.12,19.15,19.08,19.1,731622.0,18.6897,18.719,18.6506,18.6701,731622.0
2015-10-19 10:20:00,19.1,19.12,19.07,19.1,668898.0,18.6701,18.6897,18.6408,18.6701,668898.0
2015-10-19 10:25:00,19.1,19.13,19.07,19.1,391264.0,18.6701,18.6994,18.6408,18.6701,391264.0
2015-10-19 10:30:00,19.1,19.11,19.02,19.04,990699.0,18.6701,18.6799,18.5919,18.6115,990699.0
2015-10-19 10:35:00,19.04,19.05,18.93,18.94,437886.0,18.6115,18.6212,18.5039,18.5137,437886.0
2015-10-19 10:40:00,18.94,19.01,18.91,18.91,366412.0,18.5137,18.5821,18.4844,18.4844,366412.0
2015-10-19 10:45:00,18.92,18.92,18.86,18.86,262830.0,18.4942,18.4942,18.4355,18.4355,262830.0
2015-10-19 10:50:00,18.87,18.95,18.85,18.94,389859.0,18.4453,18.5235,18.4257,18.5137,389859.0
2015-10-19 10:55:00,18.93,19.02,18.89,19.01,244290.0,18.5039,18.5919,18.4648,18.5821,244290.0
2015-10-19 11:00:00,19.01,19.01,18.88,18.93,254796.0,18.5821,18.5821,18.4551,18.5039,254796.0
2015-10-19 11:05:00,18.92,19.0,18.9,18.98,303478.0,18.4942,18.5724,18.4746,18.5528,303478.0
2015-10-19 11:10:00,18.98,19.07,18.97,19.05,246060.0,18.5528,18.6408,18.543,18.6212,246060.0
2015-10-19 11:15:00,19.05,19.13,19.03,19.11,375895.0,18.6212,18.6994,18.6017,18.6799,375895.0
2015-10-19 11:20:00,19.12,19.15,19.09,19.11,269799.0,18.6897,18.719,18.6603,18.6799,269799.0
2015-10-19 11:25:00,19.11,19.11,18.97,19.0,291657.0,18.6799,18.6799,18.543,18.5724,291657.0
2015-10-19 11:30:00,19.0,19.03,18.94,19.03,321121.0,18.5724,18.6017,18.5137,18.6017,321121.0
2015-10-19 11:35:00,19.02,19.14,19.01,19.1,203761.0,18.5919,18.7092,18.5821,18.6701,203761.0
2015-10-19 11:40:00,19.11,19.14,19.04,19.08,306222.0,18.6799,18.7092,18.6115,18.6506,306222.0
2015-10-19 11:45:00,19.07,19.12,19.07,19.12,155875.0,18.6408,18.6897,18.6408,18.6897,155875.0
2015-10-19 11:50:00,19.12,19.13,19.1,19.11,106069.0,18.6897,18.6994,18.6701,18.6799,106069.0
2015-10-19 11:55:00,19.12,19.17,19.09,19.17,551623.0,18.6897,18.7385,18.6603,18.7385,551623.0
2015-10-19 12:00:00,19.16,19.18,19.11,19.13,306282.0,18.7288,18.7483,18.6799,18.6994,306282.0
2015-10-19 12:05:00,19.12,19.16,19.11,19.16,188324.0,18.6897,18.7288,18.6799,18.7288,188324.0
2015-10-19 12:10:00,19.16,19.16,19.12,19.14,147091.0,18.7288,18.7288,18.6897,18.7092,147091.0
2015-10-19 12:15:00,19.14,19.17,19.14,19.16,148615.0,18.7092,18.7385,18.7092,18.7288,148615.0
2015-10-19 12:20:00,19.15,19.2,19.15,19.16,202526.0,18.719,18.7679,18.719,18.7288,202526.0
2015-10-19 12:25:00,19.17,19.19,19.15,19.18,156370.0,18.7385,18.7581,18.719,18.7483,156370.0
2015-10-19 12:30:00,19.18,19.19,19.15,19.16,192668.0,18.7483,18.7581,18.719,18.7288,192668.0
2015-10-19 12:35:00,19.17,19.17,19.09,19.11,351445.0,18.7385,18.7385,18.6603,18.6799,351445.0
2015-10-19 12:40:00,19.1,19.13,19.09,19.13,136087.0,18.6701,18.6994,18.6603,18.6994,136087.0
2015-10-19 12:45:00,19.13,19.15,19.11,19.13,79768.0,18.6994,18.719,18.6799,18.6994,79768.0
2015-10-19 12:50:00,19.13,19.14,19.08,19.13,139776.0,18.6994,18.7092,18.6506,18.6994,139776.0
2015-10-19 12:55:00,19.12,19.15,19.05,19.05,205815.0,18.6897,18.719,18.6212,18.6212,205815.0
2015-10-19 13:00:00,19.05,19.07,18.98,19.01,200715.0,18.6212,18.6408,18.5528,18.5821,200715.0
2015-10-19 13:05:00,19.02,19.06,18.98,19.05,276866.0,18.5919,18.631,18.5528,18.6212,276866.0
2015-10-19 13:10:00,19.05,19.06,19.02,19.05,145739.0,18.6212,18.631,18.5919,18.6212,145739.0
2015-10-19 13:15:00,19.05,19.07,19.03,19.04,295337.0,18.6212,18.6408,18.6017,18.6115,295337.0
2015-10-19 13:20:00,19.05,19.09,19.01,19.03,247018.0,18.6212,18.6603,18.5821,18.6017,247018.0
2015-10-19 13:25:00,19.03,19.05,19.0,19.04,121828.0,18.6017,18.6212,18.5724,18.6115,121828.0
2015-10-19 13:30:00,19.04,19.09,19.04,19.05,179374.0,18.6115,18.6603,18.6115,18.6212,179374.0
2015-10-19 13:35:00,19.05,19.06,19.0,19.05,262322.0,18.6212,18.631,18.5724,18.6212,262322.0
2015-10-19 13:40:00,19.05,19.09,19.05,19.08,114647.0,18.6212,18.6603,18.6212,18.6506,114647.0
2015-10-19 13:45:00,19.07,19.1,19.04,19.05,191020.0,18.6408,18.6701,18.6115,18.6212,191020.0
2015-10-19 13:50:00,19.05,19.06,19.01,19.03,293490.0,18.6212,18.631,18.5821,18.6017,293490.0
2015-10-19 13:55:00,19.02,19.04,18.99,19.03,208873.0,18.5919,18.6115,18.5626,18.6017,208873.0
2015-10-19 14:00:00,19.03,19.06,19.0,19.05,142732.0,18.6017,18.631,18.5724,18.6212,142732.0
2015-10-19 14:05:00,19.04,19.08,19.0,19.06,128350.0,18.6115,18.6506,18.5724,18.631,128350.0
2015-10-19 14:10:00,19.06,19.07,18.98,18.98,186898.0,18.631,18.6408,18.5528,18.5528,186898.0
2015-10-19 14:15:00,18.99,19.03,18.97,19.03,213304.0,18.5626,18.6017,18.543,18.6017,213304.0
2015-10-19 14:20:00,19.03,19.05,18.98,19.0,175588.0,18.6017,18.6212,18.5528,18.5724,175588.0
2015-10-19 14:25:00,18.98,19.04,18.97,19.04,192287.0,18.5528,18.6115,18.543,18.6115,192287.0
2015-10-19 14:30:00,19.04,19.06,19.02,19.04,139674.0,18.6115,18.631,18.5919,18.6115,139674.0
2015-10-19 14:35:00,19.04,19.13,19.03,19.1,192060.0,18.6115,18.6994,18.6017,18.6701,192060.0
2015-10-19 14:40:00,19.11,19.17,19.1,19.14,187594.0,18.6799,18.7385,18.6701,18.7092,187594.0
2015-10-19 14:45:00,19.15,19.17,19.12,19.14,187544.0,18.719,18.7385,18.6897,18.7092,187544.0
2015-10-19 14:50:00,19.15,19.18,19.13,19.16,173516.0,18.719,18.7483,18.6994,18.7288,173516.0
2015-10-19 14:55:00,19.17,19.18,19.13,19.13,140810.0,18.7385,18.7483,18.6994,18.6994,140810.0
2015-10-19 15:00:00,19.14,19.16,19.1,19.14,164099.0,18.7092,18.7288,18.6701,18.7092,164099.0
2015-10-19 15:05:00,19.15,19.18,19.13,19.15,157464.0,18.719,18.7483,18.6994,18.719,157464.0
2015-10-19 15:10:00,19.14,19.18,19.13,19.14,223049.0,18.7092,18.7483,18.6994,18.7092,223049.0
2015-10-19 15:15:00,19.14,19.16,19.12,19.14,179518.0,18.7092,18.7288,18.6897,18.7092,179518.0
2015-10-19 15:20:00,19.14,19.18,19.13,19.17,203710.0,18.7092,18.7483,18.6994,18.7385,203710.0
2015-10-19 15:25:00,19.16,19.22,19.16,19.19,282897.0,18.7288,18.7874,18.7288,18.7581,282897.0
2015-10-19 15:30:00,19.19,19.2,19.13,19.15,361419.0,18.7581,18.7679,18.6994,18.719,361419.0
2015-10-19 15:35:00,19.15,19.22,19.13,19.21,418986.0,18.719,18.7874,18.6994,18.7776,418986.0
2015-10-19 15:40:00,19.2,19.21,19.12,19.12,394395.0,18.7679,18.7776,18.6897,18.6897,394395.0
2015-10-19 15:45:00,19.13,19.17,19.12,19.16,227154.0,18.6994,18.7385,18.6897,18.7288,227154.0
2015-10-19 15:50:00,19.16,19.16,19.12,19.15,464209.0,18.7288,18.7288,18.6897,18.719,464209.0
2015-10-19 15:55:00,19.15,19.18,19.14,19.17,842856.0,18.719,18.7483,18.7092,18.7385,842856.0
2015-10-20 09:30:00,18.9,19.05,18.85,19.02,588550.0,18.4746,18.6212,18.4257,18.5919,588550.0
2015-10-20 09:35:00,19.03,19.03,18.91,18.96,323536.0,18.6017,18.6017,18.4844,18.5333,323536.0
2015-10-20 09:40:00,18.97,19.0,18.86,18.89,533745.0,18.543,18.5724,18.4355,18.4648,533745.0
2015-10-20 09:45:00,18.9,18.95,18.86,18.93,455209.0,18.4746,18.5235,18.4355,18.5039,455209.0
2015-10-20 09:50:00,18.92,18.95,18.85,18.85,437888.0,18.4942,18.5235,18.4257,18.4257,437888.0
2015-10-20 09:55:00,18.85,18.85,18.73,18.73,611548.0,18.4257,18.4257,18.3084,18.3084,611548.0
2015-10-20 10:00:00,18.74,18.75,18.64,18.66,604412.0,18.3182,18.328,18.2205,18.24,604412.0
2015-10-20 10:05:00,18.65,18.77,18.63,18.77,534390.0,18.2302,18.3475,18.2107,18.3475,534390.0
2015-10-20 10:10:00,18.77,18.83,18.75,18.76,353287.0,18.3475,18.4062,18.328,18.3378,353287.0
2015-10-20 10:15:00,18.76,18.78,18.7,18.72,316372.0,18.3378,18.3573,18.2791,18.2987,316372.0
2015-10-20 10:20:00,18.72,18.78,18.65,18.7,409645.0,18.2987,18.3573,18.2302,18.2791,409645.0
2015-10-20 10:25:00,18.69,18.69,18.56,18.57,517565.0,18.2693,18.2693,18.1423,18.152,517565.0
2015-10-20 10:30:00,18.58,18.62,18.57,18.62,335022.0,18.1618,18.2009,18.152,18.2009,335022.0
2015-10-20 10:35:00,18.62,18.7,18.59,18.7,282616.0,18.2009,18.2791,18.1716,18.2791,282616.0
2015-10-20 10:40:00,18.7,18.76,18.69,18.69,318280.0,18.2791,18.3378,18.2693,18.2693,318280.0
2015-10-20 10:45:00,18.7,18.73,18.69,18.72,116080.0,18.2791,18.3084,18.2693,18.2987,116080.0
2015-10-20 10:50:00,18.72,18.73,18.65,18.66,321172.0,18.2987,18.3084,18.2302,18.24,321172.0
2015-10-20 10:55:00,18.67,18.78,18.66,18.78,330792.0,18.2498,18.3573,18.24,18.3573,330792.0
2015-10-20 11:00:00,18.78,18.78,18.72,18.74,184918.0,18.3573,18.3573,18.2987,18.3182,184918.0
2015-10-20 11:05:00,18.73,18.74,18.71,18.74,222820.0,18.3084,18.3182,18.2889,18.3182,222820.0
2015-10-20 11:10:00,18.73,18.74,18.7,18.72,224596.0,18.3084,18.3182,18.2791,18.2987,224596.0
2015-10-20 11:15:00,18.73,18.8,18.71,18.78,286467.0,18.3084,18.3769,18.2889,18.3573,286467.0
2015-10-20 11:20:00,18.78,18.85,18.77,18.79,209722.0,18.3573,18.4257,18.3475,18.3671,209722.0
2015-10-20 11:25:00,18.8,18.8,18.68,18.7,266531.0,18.3769,18.3769,18.2596,18.2791,266531.0
2015-10-20 11:30:00,18.7,18.71,18.65,18.66,110291.0,18.2791,18.2889,18.2302,18.24,110291.0
2015-10-20 11:35:00,18.66,18.75,18.66,18.71,231790.0,18.24,18.328,18.24,18.2889,231790.0
2015-10-20 11:40:00,18.71,18.72,18.68,18.71,98198.0,18.2889,18.2987,18.2596,18.2889,98198.0
2015-10-20 11:45:00,18.71,18.75,18.7,18.71,278807.0,18.2889,18.328,18.2791,18.2889,278807.0
2015-10-20 11:50:00,18.71,18.75,18.7,18.71,331670.0,18.2889,18.328,18.2791,18.2889,331670.0
2015-10-20 11:55:00,18.7,18.71,18.63,18.66,180048.0,18.2791,18.2889,18.2107,18.24,180048.0
2015-10-20 12:00:00,18.66,18.67,18.6,18.61,160829.0,18.24,18.2498,18.1814,18.1911,160829.0
2015-10-20 12:05:00,18.62,18.69,18.61,18.69,69575.0,18.2009,18.2693,18.1911,18.2693,69575.0
2015-10-20 12:10:00,18.69,18.69,18.65,18.69,107128.0,18.2693,18.2693,18.2302,18.2693,107128.0
2015-10-20 12:15:00,18.69,18.74,18.68,18.7,316091.0,18.2693,18.3182,18.2596,18.2791,316091.0
2015-10-20 12:20:00,18.71,18.74,18.67,18.7,262133.0,18.2889,18.3182,18.2498,18.2791,262133.0
2015-10-20 12:25:00,18.7,18.7,18.66,18.69,191677.0,18.2791,18.2791,18.24,18.2693,191677.0
2015-10-20 12:30:00,18.69,18.69,18.62,18.64,164915.0,18.2693,18.2693,18.2009,18.2205,164915.0
2015-10-20 12:35:00,18.64,18.64,18.58,18.62,268706.0,18.2205,18.2205,18.1618,18.2009,268706.0
2015-10-20 12:40:00,18.62,18.65,18.61,18.63,160077.0,18.2009,18.2302,18.1911,18.2107,160077.0
2015-10-20 12:45:00,18.63,18.63,18.55,18.55,211992.0,18.2107,18.2107,18.1325,18.1325,211992.0
2015-10-20 12:50:00,18.55,18.58,18.52,18.58,222645.0,18.1325,18.1618,18.1032,18.1618,222645.0
2015-10-20 12:55:00,18.57,18.6,18.55,18.58,127370.0,18.152,18.1814,18.1325,18.1618,127370.0
2015-10-20 13:00:00,18.57,18.58,18.55,18.57,58205.0,18.152,18.1618,18.1325,18.152,58205.0
2015-10-20 13:05:00,18.57,18.57,18.37,18.4,658960.0,18.152,18.152,17.9565,17.9859,658960.0
2015-10-20 13:10:00,18.4,18.4,18.24,18.26,702630.0,17.9859,17.9859,17.8295,17.849,702630.0
2015-10-20 13:15:00,18.27,18.31,18.17,18.18,585919.0,17.8588,17.8979,17.761,17.7708,585919.0
2015-10-20 13:20:00,18.19,18.23,18.14,18.14,515886.0,17.7806,17.8197,17.7317,17.7317,515886.0
2015-10-20 13:25:00,18.14,18.15,17.78,17.89,1669980.0,17.7317,17.7415,17.3798,17.4873,1669980.0
2015-10-20 13:30:00,17.89,17.98,17.81,17.97,999082.0,17.4873,17.5753,17.4091,17.5655,999082.0
2015-10-20 13:35:00,17.96,18.03,17.94,18.01,399957.0,17.5558,17.6242,17.5362,17.6046,399957.0
2015-10-20 13:40:00,18.01,18.13,18.0,18.02,504514.0,17.6046,17.7219,17.5949,17.6144,504514.0
2015-10-20 13:45:00,18.01,18.11,18.01,18.05,469005.0,17.6046,17.7024,17.6046,17.6437,469005.0
2015-10-20 13:50:00,18.06,18.09,17.95,17.95,386612.0,17.6535,17.6828,17.546,17.546,386612.0
2015-10-20 13:55:00,17.96,17.97,17.84,17.85,737363.0,17.5558,17.5655,17.4385,17.4482,737363.0
2015-10-20 14:00:00,17.85,17.85,17.54,17.59,1414150.0,17.4482,17.4482,17.1452,17.1941,1414150.0
2015-10-20 14:05:00,17.58,17.62,17.3,17.32,1825184.0,17.1843,17.2234,16.9106,16.9302,1825184.0
2015-10-20 14:10:00,17.32,17.51,17.28,17.42,1556058.0,16.9302,17.1159,16.8911,17.0279,1556058.0
2015-10-20 14:15:00,17.43,17.53,17.35,17.36,1374307.0,17.0377,17.1354,16.9595,16.9693,1374307.0
2015-10-20 14:20:00,17.36,17.4,17.14,17.21,1588655.0,16.9693,17.0084,16.7542,16.8226,1588655.0
2015-10-20 14:25:00,17.21,17.25,17.0,17.15,1715562.0,16.8226,16.8617,16.6174,16.764,1715562.0
2015-10-20 14:30:00,17.16,17.24,17.12,17.23,1070505.0,16.7738,16.852,16.7347,16.8422,1070505.0
2015-10-20 14:35:00,17.23,17.32,17.18,17.32,1047199.0,16.8422,16.9302,16.7933,16.9302,1047199.0
2015-10-20 14:40:00,17.31,17.32,17.06,17.12,1151442.0,16.9204,16.9302,16.676,16.7347,1151442.0
2015-10-20 14:45:00,17.13,17.24,17.12,17.21,795645.0,16.7444,16.852,16.7347,16.8226,795645.0
2015-10-20 14:50:00,17.21,17.25,17.11,17.14,893452.0,16.8226,16.8617,16.7249,16.7542,893452.0
2015-10-20 14:55:00,17.14,17.15,17.0,17.05,1142830.0,16.7542,16.764,16.6174,16.6662,1142830.0
2015-10-20 15:00:00,17.05,17.05,16.7,16.73,2158381.0,16.6662,16.6662,16.3241,16.3535,2158381.0
2015-10-20 15:05:00,16.73,16.75,16.61,16.7,2189797.0,16.3535,16.373,16.2362,16.3241,2189797.0
2015-10-20 15:10:00,16.69,16.87,16.69,16.85,1810871.0,16.3144,16.4903,16.3144,16.4707,1810871.0
2015-10-20 15:15:00,16.85,16.86,16.79,16.8,1011684.0,16.4707,16.4805,16.4121,16.4219,1011684.0
2015-10-20 15:20:00,16.8,16.8,16.67,16.73,1209655.0,16.4219,16.4219,16.2948,16.3535,1209655.0
2015-10-20 15:25:00,16.73,17.35,16.65,17.31,5901905.0,16.3535,16.9595,16.2753,16.9204,5901905.0
2015-10-20 15:30:00,17.31,17.52,17.2,17.25,2883972.0,16.9204,17.1257,16.8129,16.8617,2883972.0
2015-10-20 15:35:00,17.27,17.44,17.23,17.25,1483760.0,16.8813,17.0475,16.8422,16.8617,1483760.0
2015-10-20 15:40:00,17.25,17.27,16.91,16.96,1906661.0,16.8617,16.8813,16.5294,16.5783,1906661.0
2015-10-20 15:45:00,16.98,17.05,16.84,16.96,2067672.0,16.5978,16.6662,16.461,16.5783,2067672.0
2015-10-20 15:50:00,16.98,17.18,16.95,17.15,1798038.0,16.5978,16.7933,16.5685,16.764,1798038.0
2015-10-20 15:55:00,17.15,17.16,17.07,17.07,2283215.0,16.764,16.7738,16.6858,16.6858,2283215.0
2015-10-21 09:30:00,16.49,16.5,16.26,16.41,2582587.0,16.1189,16.1286,15.894,16.0407,2582587.0
2015-10-21 09:35:00,16.41,16.53,16.3,16.32,1345193.0,16.0407,16.158,15.9331,15.9527,1345193.0
2015-10-21 09:40:00,16.32,16.34,16.1,16.12,1943121.0,15.9527,15.9722,15.7376,15.7572,1943121.0
2015-10-21 09:45:00,16.12,16.12,15.93,16.04,2177424.0,15.7572,15.7572,15.5715,15.679,2177424.0
2015-10-21 09:50:00,16.04,16.15,15.96,15.98,1509462.0,15.679,15.7865,15.6008,15.6203,1509462.0
2015-10-21 09:55:00,15.98,16.23,15.96,16.16,1406572.0,15.6203,15.8647,15.6008,15.7963,1406572.0
2015-10-21 10:00:00,16.17,16.2,16.09,16.17,1016445.0,15.8061,15.8354,15.7279,15.8061,1016445.0
2015-10-21 10:05:00,16.17,16.21,16.06,16.16,1251927.0,15.8061,15.8452,15.6985,15.7963,1251927.0
2015-10-21 10:10:00,16.16,16.24,16.1,16.24,845101.0,15.7963,15.8745,15.7376,15.8745,845101.0
2015-10-21 10:15:00,16.23,16.35,16.22,16.26,1219685.0,15.8647,15.982,15.8549,15.894,1219685.0
2015-10-21 10:20:00,16.25,16.31,16.18,16.31,875225.0,15.8843,15.9429,15.8158,15.9429,875225.0
2015-10-21 10:25:00,16.31,16.54,16.31,16.51,1585348.0,15.9429,16.1677,15.9429,16.1384,1585348.0
2015-10-21 10:30:00,16.51,16.59,16.41,16.54,653419.0,16.1384,16.2166,16.0407,16.1677,653419.0
2015-10-21 10:35:00,16.53,16.58,16.45,16.46,885697.0,16.158,16.2068,16.0798,16.0895,885697.0
2015-10-21 10:40:00,16.46,16.62,16.45,16.61,606879.0,16.0895,16.2459,16.0798,16.2362,606879.0
2015-10-21 10:45:00,16.62,16.71,16.61,16.71,556004.0,16.2459,16.3339,16.2362,16.3339,556004.0
2015-10-21 10:50:00,16.7,16.86,16.7,16.77,910485.0,16.3241,16.4805,16.3241,16.3926,910485.0
2015-10-21 10:55:00,16.77,16.87,16.73,16.73,877366.0,16.3926,16.4903,16.3535,16.3535,877366.0
2015-10-21 11:00:00,16.74,16.8,16.65,16.67,861670.0,16.3632,16.4219,16.2753,16.2948,861670.0
2015-10-21 11:05:00,16.68,16.73,16.58,16.59,768414.0,16.3046,16.3535,16.2068,16.2166,768414.0
2015-10-21 11:10:00,16.6,16.63,16.48,16.59,774027.0,16.2264,16.2557,16.1091,16.2166,774027.0
2015-10-21 11:15:00,16.59,16.79,16.58,16.78,687997.0,16.2166,16.4121,16.2068,16.4023,687997.0
2015-10-21 11:20:00,16.77,16.89,16.73,16.86,720631.0,16.3926,16.5098,16.3535,16.4805,720631.0
2015-10-21 11:25:00,16.85,16.89,16.76,16.84,760514.0,16.4707,16.5098,16.3828,16.461,760514.0
2015-10-21 11:30:00,16.84,16.86,16.74,16.83,566933.0,16.461,16.4805,16.3632,16.4512,566933.0
2015-10-21 11:35:00,16.82,16.84,16.73,16.75,525370.0,16.4414,16.461,16.3535,16.373,525370.0
2015-10-21 11:40:00,16.75,16.84,16.74,16.77,607659.0,16.373,16.461,16.3632,16.3926,607659.0
2015-10-21 11:45:00,16.77,16.93,16.76,16.82,497703.0,16.3926,16.5489,16.3828,16.4414,497703.0
2015-10-21 11:50:00,16.82,16.83,16.75,16.75,445594.0,16.4414,16.4512,16.373,16.373,445594.0
2015-10-21 11:55:00,16.76,16.79,16.7,16.71,384414.0,16.3828,16.4121,16.3241,16.3339,384414.0
2015-10-21 12:00:00,16.71,16.73,16.66,16.68,313054.0,16.3339,16.3535,16.285,16.3046,313054.0
2015-10-21 12:05:00,16.67,16.75,16.67,16.73,334860.0,16.2948,16.373,16.2948,16.3535,334860.0
2015-10-21 12:10:00,16.73,16.73,16.64,16.69,330605.0,16.3535,16.3535,16.2655,16.3144,330605.0
2015-10-21 12:15:00,16.69,16.69,16.62,16.63,296623.0,16.3144,16.3144,16.2459,16.2557,296623.0
2015-10-21 12:20:00,16.63,16.73,16.61,16.71,431356.0,16.2557,16.3535,16.2362,16.3339,431356.0
2015-10-21 12:25:00,16.71,16.76,16.7,16.73,207297.0,16.3339,16.3828,16.3241,16.3535,207297.0
2015-10-21 12:30:00,16.73,16.77,16.69,16.77,249182.0,16.3535,16.3926,16.3144,16.3926,249182.0
2015-10-21 12:35:00,16.77,16.85,16.76,16.8,307226.0,16.3926,16.4707,16.3828,16.4219,307226.0
2015-10-21 12:40:00,16.8,16.83,16.8,16.83,231863.0,16.4219,16.4512,16.4219,16.4512,231863.0
2015-10-21 12:45:00,16.83,16.85,16.77,16.8,313402.0,16.4512,16.4707,16.3926,16.4219,313402.0
2015-10-21 12:50:00,16.81,16.84,16.8,16.84,195516.0,16.4316,16.461,16.4219,16.461,195516.0
2015-10-21 12:55:00,16.84,16.88,16.83,16.87,316544.0,16.461,16.5001,16.4512,16.4903,316544.0
2015-10-21 13:00:00,16.86,16.87,16.78,16.8,149006.0,16.4805,16.4903,16.4023,16.4219,149006.0
2015-10-21 13:05:00,16.8,16.8,16.76,16.76,109422.0,16.4219,16.4219,16.3828,16.3828,109422.0
2015-10-21 13:10:00,16.76,16.77,16.63,16.64,390977.0,16.3828,16.3926,16.2557,16.2655,390977.0
2015-10-21 13:15:00,16.64,16.64,16.53,16.54,487669.0,16.2655,16.2655,16.158,16.1677,487669.0
2015-10-21 13:20:00,16.54,16.57,16.49,16.57,505051.0,16.1677,16.1971,16.1189,16.1971,505051.0
2015-10-21 13:25:00,16.57,16.57,16.5,16.54,217377.0,16.1971,16.1971,16.1286,16.1677,217377.0
2015-10-21 13:30:00,16.54,16.63,16.53,16.61,340109.0,16.1677,16.2557,16.158,16.2362,340109.0
2015-10-21 13:35:00,16.61,16.62,16.56,16.57,276830.0,16.2362,16.2459,16.1873,16.1971,276830.0
2015-10-21 13:40:00,16.56,16.67,16.56,16.66,390505.0,16.1873,16.2948,16.1873,16.285,390505.0
2015-10-21 13:45:00,16.66,16.7,16.66,16.68,266510.0,16.285,16.3241,16.285,16.3046,266510.0
2015-10-21 13:50:00,16.68,16.76,16.64,16.75,339534.0,16.3046,16.3828,16.2655,16.373,339534.0
2015-10-21 13:55:00,16.75,16.77,16.7,16.74,204946.0,16.373,16.3926,16.3241,16.3632,204946.0
2015-10-21 14:00:00,16.73,16.74,16.67,16.7,248827.0,16.3535,16.3632,16.2948,16.3241,248827.0
2015-10-21 14:05:00,16.7,16.72,16.67,16.71,262836.0,16.3241,16.3437,16.2948,16.3339,262836.0
2015-10-21 14:10:00,16.71,16.71,16.62,16.68,290964.0,16.3339,16.3339,16.2459,16.3046,290964.0
2015-10-21 14:15:00,16.68,16.68,16.61,16.63,207160.0,16.3046,16.3046,16.2362,16.2557,207160.0
2015-10-21 14:20:00,16.63,16.65,16.61,16.62,121150.0,16.2557,16.2753,16.2362,16.2459,121150.0
2015-10-21 14:25:00,16.62,16.67,16.61,16.66,293159.0,16.2459,16.2948,16.2362,16.285,293159.0
2015-10-21 14:30:00,16.66,16.69,16.64,16.69,204130.0,16.285,16.3144,16.2655,16.3144,204130.0
2015-10-21 14:35:00,16.69,16.75,16.69,16.7,256519.0,16.3144,16.373,16.3144,16.3241,256519.0
2015-10-21 14:40:00,16.71,16.73,16.69,16.71,213899.0,16.3339,16.3535,16.3144,16.3339,213899.0
2015-10-21 14:45:00,16.72,16.73,16.69,16.7,117066.0,16.3437,16.3535,16.3144,16.3241,117066.0
2015-10-21 14:50:00,16.7,16.71,16.65,16.66,258459.0,16.3241,16.3339,16.2753,16.285,258459.0
2015-10-21 14:55:00,16.66,16.71,16.66,16.69,131650.0,16.285,16.3339,16.285,16.3144,131650.0
2015-10-21 15:00:00,16.69,16.7,16.68,16.68,125400.0,16.3144,16.3241,16.3046,16.3046,125400.0
2015-10-21 15:05:00,16.69,16.69,16.65,16.66,242630.0,16.3144,16.3144,16.2753,16.285,242630.0
2015-10-21 15:10:00,16.66,16.67,16.61,16.62,208213.0,16.285,16.2948,16.2362,16.2459,208213.0
2015-10-21 15:15:00,16.61,16.62,16.55,16.57,287625.0,16.2362,16.2459,16.1775,16.1971,287625.0
2015-10-21 15:20:00,16.57,16.6,16.55,16.55,399466.0,16.1971,16.2264,16.1775,16.1775,399466.0
2015-10-21 15:25:00,16.55,16.58,16.53,16.53,269226.0,16.1775,16.2068,16.158,16.158,269226.0
2015-10-21 15:30:00,16.53,16.54,16.43,16.48,603912.0,16.158,16.1677,16.0602,16.1091,603912.0
2015-10-21 15:35:00,16.48,16.54,16.45,16.52,771511.0,16.1091,16.1677,16.0798,16.1482,771511.0
2015-10-21 15:40:00,16.52,16.52,16.48,16.48,568468.0,16.1482,16.1482,16.1091,16.1091,568468.0
2015-10-21 15:45:00,16.48,16.52,16.41,16.44,761584.0,16.1091,16.1482,16.0407,16.07,761584.0
2015-10-21 15:50:00,16.44,16.47,16.38,16.42,1088621.0,16.07,16.0993,16.0113,16.0504,1088621.0
2015-10-21 15:55:00,16.43,16.45,16.41,16.43,1105535.0,16.0602,16.0798,16.0407,16.0602,1105535.0
2015-10-22 09:30:00,16.46,16.5,16.25,16.35,1046171.0,16.0895,16.1286,15.8843,15.982,1046171.0
2015-10-22 09:35:00,16.35,16.37,16.14,16.22,939542.0,15.982,16.0016,15.7767,15.8549,939542.0
2015-10-22 09:40:00,16.21,16.22,16.07,16.16,1078209.0,15.8452,15.8549,15.7083,15.7963,1078209.0
2015-10-22 09:45:00,16.16,16.23,16.11,16.22,1224950.0,15.7963,15.8647,15.7474,15.8549,1224950.0
2015-10-22 09:50:00,16.23,16.41,16.22,16.28,844641.0,15.8647,16.0407,15.8549,15.9136,844641.0
2015-10-22 09:55:00,16.28,16.4,16.26,16.39,911617.0,15.9136,16.0309,15.894,16.0211,911617.0
2015-10-22 10:00:00,16.39,16.47,16.34,16.36,488340.0,16.0211,16.0993,15.9722,15.9918,488340.0
2015-10-22 10:05:00,16.35,16.37,16.31,16.33,316656.0,15.982,16.0016,15.9429,15.9625,316656.0
2015-10-22 10:10:00,16.33,16.45,16.31,16.4,739768.0,15.9625,16.0798,15.9429,16.0309,739768.0
2015-10-22 10:15:00,16.42,16.44,16.38,16.39,456640.0,16.0504,16.07,16.0113,16.0211,456640.0
2015-10-22 10:20:00,16.39,16.52,16.37,16.51,388672.0,16.0211,16.1482,16.0016,16.1384,388672.0
2015-10-22 10:25:00,16.52,16.61,16.5,16.53,947307.0,16.1482,16.2362,16.1286,16.158,947307.0
2015-10-22 10:30:00,16.54,16.67,16.48,16.55,539726.0,16.1677,16.2948,16.1091,16.1775,539726.0
2015-10-22 10:35:00,16.55,16.57,16.47,16.5,297033.0,16.1775,16.1971,16.0993,16.1286,297033.0
2015-10-22 10:40:00,16.5,16.55,16.42,16.44,439333.0,16.1286,16.1775,16.0504,16.07,439333.0
2015-10-22 10:45:00,16.45,16.53,16.41,16.51,309988.0,16.0798,16.158,16.0407,16.1384,309988.0
2015-10-22 10:50:00,16.52,16.56,16.48,16.51,336298.0,16.1482,16.1873,16.1091,16.1384,336298.0
2015-10-22 10:55:00,16.51,16.56,16.5,16.54,326161.0,16.1384,16.1873,16.1286,16.1677,326161.0
2015-10-22 11:00:00,16.55,16.65,16.51,16.64,250735.0,16.1775,16.2753,16.1384,16.2655,250735.0
2015-10-22 11:05:00,16.64,16.73,16.63,16.73,574962.0,16.2655,16.3535,16.2557,16.3535,574962.0
2015-10-22 11:10:00,16.72,16.76,16.66,16.75,648390.0,16.3437,16.3828,16.285,16.373,648390.0
2015-10-22 11:15:00,16.75,16.8,16.69,16.76,640310.0,16.373,16.4219,16.3144,16.3828,640310.0
2015-10-22 11:20:00,16.77,16.88,16.73,16.88,411812.0,16.3926,16.5001,16.3535,16.5001,411812.0
2015-10-22 11:25:00,16.87,16.9,16.81,16.9,505460.0,16.4903,16.5196,16.4316,16.5196,505460.0
2015-10-22 11:30:00,16.89,17.01,16.88,16.91,774938.0,16.5098,16.6271,16.5001,16.5294,774938.0
2015-10-22 11:35:00,16.91,16.94,16.86,16.93,503961.0,16.5294,16.5587,16.4805,16.5489,503961.0
2015-10-22 11:40:00,16.92,16.98,16.88,16.98,399426.0,16.5392,16.5978,16.5001,16.5978,399426.0
2015-10-22 11:45:00,16.98,17.01,16.91,16.92,427179.0,16.5978,16.6271,16.5294,16.5392,427179.0
2015-10-22 11:50:00,16.92,16.94,16.88,16.9,245649.0,16.5392,16.5587,16.5001,16.5196,245649.0
2015-10-22 11:55:00,16.89,16.93,16.84,16.92,349818.0,16.5098,16.5489,16.461,16.5392,349818.0
2015-10-22 12:00:00,16.92,16.96,16.88,16.96,195478.0,16.5392,16.5783,16.5001,16.5783,195478.0
2015-10-22 12:05:00,16.95,16.95,16.89,16.89,295360.0,16.5685,16.5685,16.5098,16.5098,295360.0
2015-10-22 12:10:00,16.89,16.9,16.86,16.89,408618.0,16.5098,16.5196,16.4805,16.5098,408618.0
2015-10-22 12:15:00,16.88,16.89,16.78,16.79,532633.0,16.5001,16.5098,16.4023,16.4121,532633.0
2015-10-22 12:20:00,16.79,16.81,16.73,16.79,282330.0,16.4121,16.4316,16.3535,16.4121,282330.0
2015-10-22 12:25:00,16.8,16.84,16.78,16.8,233259.0,16.4219,16.461,16.4023,16.4219,233259.0
2015-10-22 12:30:00,16.8,16.81,16.72,16.74,334806.0,16.4219,16.4316,16.3437,16.3632,334806.0
2015-10-22 12:35:00,16.73,16.76,16.68,16.75,574429.0,16.3535,16.3828,16.3046,16.373,574429.0
2015-10-22 12:40:00,16.74,16.81,16.73,16.77,418687.0,16.3632,16.4316,16.3535,16.3926,418687.0
2015-10-22 12:45:00,16.77,16.81,16.77,16.79,265247.0,16.3926,16.4316,16.3926,16.4121,265247.0
2015-10-22 12:50:00,16.8,16.81,16.78,16.8,268094.0,16.4219,16.4316,16.4023,16.4219,268094.0
2015-10-22 12:55:00,16.8,16.81,16.74,16.78,354434.0,16.4219,16.4316,16.3632,16.4023,354434.0
2015-10-22 13:00:00,16.78,16.8,16.75,16.77,220749.0,16.4023,16.4219,16.373,16.3926,220749.0
2015-10-22 13:05:00,16.76,16.83,16.76,16.83,187982.0,16.3828,16.4512,16.3828,16.4512,187982.0
2015-10-22 13:10:00,16.82,16.93,16.82,16.91,425675.0,16.4414,16.5489,16.4414,16.5294,425675.0
2015-10-22 13:15:00,16.92,16.92,16.85,16.87,135632.0,16.5392,16.5392,16.4707,16.4903,135632.0
2015-10-22 13:20:00,16.87,16.89,16.85,16.89,108004.0,16.4903,16.5098,16.4707,16.5098,108004.0
2015-10-22 13:25:00,16.89,16.9,16.83,16.85,230015.0,16.5098,16.5196,16.4512,16.4707,230015.0
2015-10-22 13:30:00,16.86,16.87,16.81,16.82,248701.0,16.4805,16.4903,16.4316,16.4414,248701.0
2015-10-22 13:35:00,16.81,16.85,16.78,16.84,125768.0,16.4316,16.4707,16.4023,16.461,125768.0
2015-10-22 13:40:00,16.84,16.85,16.76,16.78,126543.0,16.461,16.4707,16.3828,16.4023,126543.0
2015-10-22 13:45:00,16.78,16.8,16.76,16.78,117720.0,16.4023,16.4219,16.3828,16.4023,117720.0
2015-10-22 13:50:00,16.78,16.81,16.73,16.75,157541.0,16.4023,16.4316,16.3535,16.373,157541.0
2015-10-22 13:55:00,16.75,16.8,16.74,16.75,156959.0,16.373,16.4219,16.3632,16.373,156959.0
2015-10-22 14:00:00,16.75,16.78,16.74,16.75,162379.0,16.373,16.4023,16.3632,16.373,162379.0
2015-10-22 14:05:00,16.74,16.8,16.72,16.75,168956.0,16.3632,16.4219,16.3437,16.373,168956.0
2015-10-22 14:10:00,16.75,16.76,16.7,16.71,134206.0,16.373,16.3828,16.3241,16.3339,134206.0
2015-10-22 14:15:00,16.71,16.72,16.59,16.6,281555.0,16.3339,16.3437,16.2166,16.2264,281555.0
2015-10-22 14:20:00,16.61,16.63,16.57,16.61,266031.0,16.2362,16.2557,16.1971,16.2362,266031.0
2015-10-22 14:25:00,16.61,16.68,16.6,16.64,230087.0,16.2362,16.3046,16.2264,16.2655,230087.0
2015-10-22 14:30:00,16.63,16.68,16.62,16.68,115432.0,16.2557,16.3046,16.2459,16.3046,115432.0
2015-10-22 14:35:00,16.68,16.71,16.67,16.69,142374.0,16.3046,16.3339,16.2948,16.3144,142374.0
2015-10-22 14:40:00,16.7,16.72,16.67,16.67,153137.0,16.3241,16.3437,16.2948,16.2948,153137.0
2015-10-22 14:45:00,16.68,16.7,16.64,16.7,184774.0,16.3046,16.3241,16.2655,16.3241,184774.0
2015-10-22 14:50:00,16.7,16.71,16.66,16.66,252978.0,16.3241,16.3339,16.285,16.285,252978.0
2015-10-22 14:55:00,16.66,16.7,16.64,16.68,174869.0,16.285,16.3241,16.2655,16.3046,174869.0
2015-10-22 15:00:00,16.68,16.71,16.67,16.71,100152.0,16.3046,16.3339,16.2948,16.3339,100152.0
2015-10-22 15:05:00,16.71,16.74,16.67,16.68,144542.0,16.3339,16.3632,16.2948,16.3046,144542.0
2015-10-22 15:10:00,16.68,16.72,16.67,16.7,202838.0,16.3046,16.3437,16.2948,16.3241,202838.0
2015-10-22 15:15:00,16.69,16.71,16.62,16.69,257245.0,16.3144,16.3339,16.2459,16.3144,257245.0
2015-10-22 15:20:00,16.69,16.72,16.68,16.7,184720.0,16.3144,16.3437,16.3046,16.3241,184720.0
2015-10-22 15:25:00,16.7,16.75,16.69,16.75,184116.0,16.3241,16.373,16.3144,16.373,184116.0
2015-10-22 15:30:00,16.75,16.75,16.66,16.69,282531.0,16.373,16.373,16.285,16.3144,282531.0
2015-10-22 15:35:00,16.69,16.72,16.66,16.7,280663.0,16.3144,16.3437,16.285,16.3241,280663.0
2015-10-22 15:40:00,16.7,16.71,16.67,16.71,311868.0,16.3241,16.3339,16.2948,16.3339,311868.0
2015-10-22 15:45:00,16.71,16.75,16.69,16.69,225753.0,16.3339,16.373,16.3144,16.3144,225753.0
2015-10-22 15:50:00,16.69,16.72,16.69,16.71,285200.0,16.3144,16.3437,16.3144,16.3339,285200.0
2015-10-22 15:55:00,16.71,16.74,16.69,16.72,712306.0,16.3339,16.3632,16.3144,16.3437,712306.0
2015-10-23 09:30:00,16.9,16.93,16.81,16.84,1036708.0,16.5196,16.5489,16.4316,16.461,1036708.0
2015-10-23 09:35:00,16.83,17.2,16.82,17.2,915684.0,16.4512,16.8129,16.4414,16.8129,915684.0
2015-10-23 09:40:00,17.2,17.2,16.91,16.97,1053912.0,16.8129,16.8129,16.5294,16.588,1053912.0
2015-10-23 09:45:00,16.96,17.01,16.9,16.98,503259.0,16.5783,16.6271,16.5196,16.5978,503259.0
2015-10-23 09:50:00,16.98,16.99,16.88,16.9,377058.0,16.5978,16.6076,16.5001,16.5196,377058.0
2015-10-23 09:55:00,16.89,16.98,16.87,16.93,241433.0,16.5098,16.5978,16.4903,16.5489,241433.0
2015-10-23 10:00:00,16.94,16.98,16.88,16.94,251445.0,16.5587,16.5978,16.5001,16.5587,251445.0
2015-10-23 10:05:00,16.93,17.04,16.92,17.0,287079.0,16.5489,16.6565,16.5392,16.6174,287079.0
2015-10-23 10:10:00,17.0,17.02,16.96,17.02,294338.0,16.6174,16.6369,16.5783,16.6369,294338.0
2015-10-23 10:15:00,17.02,17.07,17.02,17.04,237405.0,16.6369,16.6858,16.6369,16.6565,237405.0
2015-10-23 10:20:00,17.05,17.13,17.02,17.09,243841.0,16.6662,16.7444,16.6369,16.7053,243841.0
2015-10-23 10:25:00,17.09,17.22,17.09,17.13,421155.0,16.7053,16.8324,16.7053,16.7444,421155.0
2015-10-23 10:30:00,17.13,17.26,17.1,17.24,489698.0,16.7444,16.8715,16.7151,16.852,489698.0
2015-10-23 10:35:00,17.23,17.28,17.19,17.26,278473.0,16.8422,16.8911,16.8031,16.8715,278473.0
2015-10-23 10:40:00,17.26,17.32,17.25,17.28,329548.0,16.8715,16.9302,16.8617,16.8911,329548.0
2015-10-23 10:45:00,17.27,17.32,17.26,17.29,270005.0,16.8813,16.9302,16.8715,16.9008,270005.0
2015-10-23 10:50:00,17.3,17.3,17.17,17.19,410816.0,16.9106,16.9106,16.7835,16.8031,410816.0
2015-10-23 10:55:00,17.19,17.23,17.14,17.23,265468.0,16.8031,16.8422,16.7542,16.8422,265468.0
2015-10-23 11:00:00,17.22,17.24,17.17,17.19,251412.0,16.8324,16.852,16.7835,16.8031,251412.0
2015-10-23 11:05:00,17.19,17.25,17.19,17.22,180546.0,16.8031,16.8617,16.8031,16.8324,180546.0
2015-10-23 11:10:00,17.23,17.23,17.15,17.17,346118.0,16.8422,16.8422,16.764,16.7835,346118.0
2015-10-23 11:15:00,17.17,17.18,17.07,17.07,219507.0,16.7835,16.7933,16.6858,16.6858,219507.0
2015-10-23 11:20:00,17.07,17.14,17.05,17.11,231388.0,16.6858,16.7542,16.6662,16.7249,231388.0
2015-10-23 11:25:00,17.1,17.17,17.08,17.14,189655.0,16.7151,16.7835,16.6956,16.7542,189655.0
2015-10-23 11:30:00,17.14,17.14,17.09,17.11,110903.0,16.7542,16.7542,16.7053,16.7249,110903.0
2015-10-23 11:35:00,17.11,17.11,17.03,17.08,141092.0,16.7249,16.7249,16.6467,16.6956,141092.0
2015-10-23 11:40:00,17.08,17.14,17.07,17.13,97928.0,16.6956,16.7542,16.6858,16.7444,97928.0
2015-10-23 11:45:00,17.13,17.15,17.1,17.14,107901.0,16.7444,16.764,16.7151,16.7542,107901.0
2015-10-23 11:50:00,17.14,17.19,17.12,17.16,170823.0,16.7542,16.8031,16.7347,16.7738,170823.0
2015-10-23 11:55:00,17.16,17.2,17.15,17.18,126942.0,16.7738,16.8129,16.764,16.7933,126942.0
2015-10-23 12:00:00,17.17,17.19,17.14,17.19,136851.0,16.7835,16.8031,16.7542,16.8031,136851.0
2015-10-23 12:05:00,17.18,17.19,17.14,17.18,92476.0,16.7933,16.8031,16.7542,16.7933,92476.0
2015-10-23 12:10:00,17.17,17.19,17.15,17.19,62442.0,16.7835,16.8031,16.764,16.8031,62442.0
2015-10-23 12:15:00,17.18,17.19,17.15,17.16,99548.0,16.7933,16.8031,16.764,16.7738,99548.0
2015-10-23 12:20:00,17.16,17.18,17.14,17.16,94514.0,16.7738,16.7933,16.7542,16.7738,94514.0
2015-10-23 12:25:00,17.15,17.17,17.12,17.13,152183.0,16.764,16.7835,16.7347,16.7444,152183.0
2015-10-23 12:30:00,17.14,17.15,17.11,17.12,71723.0,16.7542,16.764,16.7249,16.7347,71723.0
2015-10-23 12:35:00,17.12,17.15,17.11,17.13,92506.0,16.7347,16.764,16.7249,16.7444,92506.0
2015-10-23 12:40:00,17.14,17.15,17.1,17.13,118485.0,16.7542,16.764,16.7151,16.7444,118485.0
2015-10-23 12:45:00,17.13,17.13,17.1,17.11,42977.0,16.7444,16.7444,16.7151,16.7249,42977.0
2015-10-23 12:50:00,17.1,17.11,17.06,17.07,124553.0,16.7151,16.7249,16.676,16.6858,124553.0
2015-10-23 12:55:00,17.07,17.15,17.07,17.12,199314.0,16.6858,16.764,16.6858,16.7347,199314.0
2015-10-23 13:00:00,17.13,17.13,17.05,17.08,102416.0,16.7444,16.7444,16.6662,16.6956,102416.0
2015-10-23 13:05:00,17.07,17.11,17.06,17.1,90751.0,16.6858,16.7249,16.676,16.7151,90751.0
2015-10-23 13:10:00,17.09,17.12,17.09,17.12,68226.0,16.7053,16.7347,16.7053,16.7347,68226.0
2015-10-23 13:15:00,17.12,17.13,17.1,17.12,53015.0,16.7347,16.7444,16.7151,16.7347,53015.0
2015-10-23 13:20:00,17.11,17.14,17.1,17.12,130613.0,16.7249,16.7542,16.7151,16.7347,130613.0
2015-10-23 13:25:00,17.11,17.13,17.1,17.13,115628.0,16.7249,16.7444,16.7151,16.7444,115628.0
2015-10-23 13:30:00,17.12,17.15,17.11,17.14,87827.0,16.7347,16.764,16.7249,16.7542,87827.0
2015-10-23 13:35:00,17.13,17.15,17.11,17.14,87572.0,16.7444,16.764,16.7249,16.7542,87572.0
2015-10-23 13:40:00,17.13,17.15,17.09,17.11,112753.0,16.7444,16.764,16.7053,16.7249,112753.0
2015-10-23 13:45:00,17.11,17.16,17.1,17.14,90940.0,16.7249,16.7738,16.7151,16.7542,90940.0
2015-10-23 13:50:00,17.14,17.21,17.14,17.2,167753.0,16.7542,16.8226,16.7542,16.8129,167753.0
2015-10-23 13:55:00,17.2,17.21,17.17,17.17,94736.0,16.8129,16.8226,16.7835,16.7835,94736.0
2015-10-23 14:00:00,17.17,17.2,17.15,17.2,87060.0,16.7835,16.8129,16.764,16.8129,87060.0
2015-10-23 14:05:00,17.19,17.21,17.17,17.19,67483.0,16.8031,16.8226,16.7835,16.8031,67483.0
2015-10-23 14:10:00,17.19,17.2,17.16,17.16,59973.0,16.8031,16.8129,16.7738,16.7738,59973.0
2015-10-23 14:15:00,17.16,17.19,17.15,17.19,54444.0,16.7738,16.8031,16.764,16.8031,54444.0
2015-10-23 14:20:00,17.19,17.2,17.17,17.19,99518.0,16.8031,16.8129,16.7835,16.8031,99518.0
2015-10-23 14:25:00,17.2,17.2,17.14,17.15,98105.0,16.8129,16.8129,16.7542,16.764,98105.0
2015-10-23 14:30:00,17.16,17.2,17.15,17.18,100547.0,16.7738,16.8129,16.764,16.7933,100547.0
2015-10-23 14:35:00,17.19,17.2,17.17,17.19,152004.0,16.8031,16.8129,16.7835,16.8031,152004.0
2015-10-23 14:40:00,17.2,17.23,17.18,17.2,153013.0,16.8129,16.8422,16.7933,16.8129,153013.0
2015-10-23 14:45:00,17.19,17.23,17.19,17.23,141737.0,16.8031,16.8422,16.8031,16.8422,141737.0
2015-10-23 14:50:00,17.22,17.23,17.19,17.21,124877.0,16.8324,16.8422,16.8031,16.8226,124877.0
2015-10-23 14:55:00,17.21,17.24,17.19,17.23,207322.0,16.8226,16.852,16.8031,16.8422,207322.0
2015-10-23 15:00:00,17.22,17.23,17.18,17.19,104140.0,16.8324,16.8422,16.7933,16.8031,104140.0
2015-10-23 15:05:00,17.2,17.21,17.14,17.18,145063.0,16.8129,16.8226,16.7542,16.7933,145063.0
2015-10-23 15:10:00,17.19,17.19,17.14,17.14,147988.0,16.8031,16.8031,16.7542,16.7542,147988.0
2015-10-23 15:15:00,17.15,17.18,17.13,17.15,113211.0,16.764,16.7933,16.7444,16.764,113211.0
2015-10-23 15:20:00,17.15,17.16,17.1,17.13,175332.0,16.764,16.7738,16.7151,16.7444,175332.0
2015-10-23 15:25:00,17.14,17.15,17.1,17.11,90967.0,16.7542,16.764,16.7151,16.7249,90967.0
2015-10-23 15:30:00,17.12,17.18,17.11,17.16,212294.0,16.7347,16.7933,16.7249,16.7738,212294.0
2015-10-23 15:35:00,17.16,17.22,17.14,17.22,240433.0,16.7738,16.8324,16.7542,16.8324,240433.0
2015-10-23 15:40:00,17.21,17.23,17.19,17.2,239690.0,16.8226,16.8422,16.8031,16.8129,239690.0
2015-10-23 15:45:00,17.19,17.24,17.19,17.23,215426.0,16.8031,16.852,16.8031,16.8422,215426.0
2015-10-23 15:50:00,17.23,17.25,17.2,17.25,289920.0,16.8422,16.8617,16.8129,16.8617,289920.0
2015-10-23 15:55:00,17.24,17.25,17.21,17.24,582363.0,16.852,16.8617,16.8226,16.852,582363.0
2015-10-26 09:30:00,17.16,17.25,17.01,17.1,325732.0,16.7738,16.8617,16.6271,16.7151,325732.0
2015-10-26 09:35:00,17.1,17.1,17.02,17.04,342242.0,16.7151,16.7151,16.6369,16.6565,342242.0
2015-10-26 09:40:00,17.05,17.05,16.83,16.84,239506.0,16.6662,16.6662,16.4512,16.461,239506.0
2015-10-26 09:45:00,16.84,16.87,16.75,16.78,290300.0,16.461,16.4903,16.373,16.4023,290300.0
2015-10-26 09:50:00,16.79,16.84,16.78,16.83,217529.0,16.4121,16.461,16.4023,16.4512,217529.0
2015-10-26 09:55:00,16.83,16.89,16.78,16.81,232303.0,16.4512,16.5098,16.4023,16.4316,232303.0
2015-10-26 10:00:00,16.8,16.86,16.78,16.83,165831.0,16.4219,16.4805,16.4023,16.4512,165831.0
2015-10-26 10:05:00,16.83,16.87,16.79,16.79,155251.0,16.4512,16.4903,16.4121,16.4121,155251.0
2015-10-26 10:10:00,16.79,16.8,16.68,16.7,362241.0,16.4121,16.4219,16.3046,16.3241,362241.0
2015-10-26 10:15:00,16.7,16.78,16.69,16.78,202521.0,16.3241,16.4023,16.3144,16.4023,202521.0
2015-10-26 10:20:00,16.78,16.79,16.74,16.79,177592.0,16.4023,16.4121,16.3632,16.4121,177592.0
2015-10-26 10:25:00,16.79,16.81,16.75,16.79,159514.0,16.4121,16.4316,16.373,16.4121,159514.0
2015-10-26 10:30:00,16.78,16.8,16.75,16.77,97197.0,16.4023,16.4219,16.373,16.3926,97197.0
2015-10-26 10:35:00,16.76,16.79,16.74,16.75,176650.0,16.3828,16.4121,16.3632,16.373,176650.0
2015-10-26 10:40:00,16.75,16.79,16.75,16.78,91506.0,16.373,16.4121,16.373,16.4023,91506.0
2015-10-26 10:45:00,16.78,16.82,16.75,16.8,166832.0,16.4023,16.4414,16.373,16.4219,166832.0
2015-10-26 10:50:00,16.8,16.87,16.78,16.87,144340.0,16.4219,16.4903,16.4023,16.4903,144340.0
2015-10-26 10:55:00,16.88,16.89,16.85,16.87,182952.0,16.5001,16.5098,16.4707,16.4903,182952.0
2015-10-26 11:00:00,16.88,16.9,16.85,16.87,161906.0,16.5001,16.5196,16.4707,16.4903,161906.0
2015-10-26 11:05:00,16.87,16.88,16.8,16.81,177715.0,16.4903,16.5001,16.4219,16.4316,177715.0
2015-10-26 11:10:00,16.82,16.84,16.78,16.79,128493.0,16.4414,16.461,16.4023,16.4121,128493.0
2015-10-26 11:15:00,16.79,16.79,16.74,16.75,139336.0,16.4121,16.4121,16.3632,16.373,139336.0
2015-10-26 11:20:00,16.76,16.79,16.75,16.78,105371.0,16.3828,16.4121,16.373,16.4023,105371.0
2015-10-26 11:25:00,16.79,16.81,16.77,16.79,81172.0,16.4121,16.4316,16.3926,16.4121,81172.0
2015-10-26 11:30:00,16.78,16.8,16.75,16.77,118750.0,16.4023,16.4219,16.373,16.3926,118750.0
2015-10-26 11:35:00,16.77,16.79,16.75,16.77,111828.0,16.3926,16.4121,16.373,16.3926,111828.0
2015-10-26 11:40:00,16.77,16.78,16.75,16.77,85417.0,16.3926,16.4023,16.373,16.3926,85417.0
2015-10-26 11:45:00,16.78,16.78,16.75,16.77,72983.0,16.4023,16.4023,16.373,16.3926,72983.0
2015-10-26 11:50:00,16.76,16.77,16.7,16.72,175433.0,16.3828,16.3926,16.3241,16.3437,175433.0
2015-10-26 11:55:00,16.71,16.73,16.65,16.67,191492.0,16.3339,16.3535,16.2753,16.2948,191492.0
2015-10-26 12:00:00,16.68,16.68,16.61,16.62,238353.0,16.3046,16.3046,16.2362,16.2459,238353.0
2015-10-26 12:05:00,16.63,16.68,16.62,16.68,235029.0,16.2557,16.3046,16.2459,16.3046,235029.0
2015-10-26 12:10:00,16.68,16.68,16.64,16.64,65252.0,16.3046,16.3046,16.2655,16.2655,65252.0
2015-10-26 12:15:00,16.64,16.68,16.63,16.63,84684.0,16.2655,16.3046,16.2557,16.2557,84684.0
2015-10-26 12:20:00,16.63,16.67,16.63,16.67,80889.0,16.2557,16.2948,16.2557,16.2948,80889.0
2015-10-26 12:25:00,16.67,16.71,16.64,16.68,198829.0,16.2948,16.3339,16.2655,16.3046,198829.0
2015-10-26 12:30:00,16.68,16.7,16.64,16.67,108955.0,16.3046,16.3241,16.2655,16.2948,108955.0
2015-10-26 12:35:00,16.67,16.7,16.66,16.66,110414.0,16.2948,16.3241,16.285,16.285,110414.0
2015-10-26 12:40:00,16.67,16.69,16.66,16.68,114727.0,16.2948,16.3144,16.285,16.3046,114727.0
2015-10-26 12:45:00,16.67,16.69,16.65,16.68,90911.0,16.2948,16.3144,16.2753,16.3046,90911.0
2015-10-26 12:50:00,16.68,16.72,16.67,16.71,91488.0,16.3046,16.3437,16.2948,16.3339,91488.0
2015-10-26 12:55:00,16.71,16.71,16.68,16.71,121844.0,16.3339,16.3339,16.3046,16.3339,121844.0
2015-10-26 13:00:00,16.7,16.71,16.67,16.68,101558.0,16.3241,16.3339,16.2948,16.3046,101558.0
2015-10-26 13:05:00,16.68,16.76,16.67,16.75,213111.0,16.3046,16.3828,16.2948,16.373,213111.0
2015-10-26 13:10:00,16.75,16.77,16.72,16.76,128804.0,16.373,16.3926,16.3437,16.3828,128804.0
2015-10-26 13:15:00,16.76,16.79,16.75,16.77,88211.0,16.3828,16.4121,16.373,16.3926,88211.0
2015-10-26 13:20:00,16.77,16.8,16.74,16.8,106382.0,16.3926,16.4219,16.3632,16.4219,106382.0
2015-10-26 13:25:00,16.8,16.81,16.76,16.77,102015.0,16.4219,16.4316,16.3828,16.3926,102015.0
2015-10-26 13:30:00,16.77,16.77,16.74,16.76,73011.0,16.3926,16.3926,16.3632,16.3828,73011.0
2015-10-26 13:35:00,16.77,16.77,16.74,16.75,119888.0,16.3926,16.3926,16.3632,16.373,119888.0
2015-10-26 13:40:00,16.76,16.77,16.72,16.73,81469.0,16.3828,16.3926,16.3437,16.3535,81469.0
2015-10-26 13:45:00,16.73,16.74,16.68,16.71,156823.0,16.3535,16.3632,16.3046,16.3339,156823.0
2015-10-26 13:50:00,16.71,16.72,16.65,16.68,126761.0,16.3339,16.3437,16.2753,16.3046,126761.0
2015-10-26 13:55:00,16.68,16.69,16.62,16.62,170761.0,16.3046,16.3144,16.2459,16.2459,170761.0
2015-10-26 14:00:00,16.63,16.68,16.63,16.66,175285.0,16.2557,16.3046,16.2557,16.285,175285.0
2015-10-26 14:05:00,16.66,16.69,16.65,16.66,140348.0,16.285,16.3144,16.2753,16.285,140348.0
2015-10-26 14:10:00,16.66,16.67,16.56,16.56,222496.0,16.285,16.2948,16.1873,16.1873,222496.0
2015-10-26 14:15:00,16.56,16.58,16.52,16.57,453941.0,16.1873,16.2068,16.1482,16.1971,453941.0
2015-10-26 14:20:00,16.57,16.57,16.51,16.52,301966.0,16.1971,16.1971,16.1384,16.1482,301966.0
2015-10-26 14:25:00,16.51,16.54,16.5,16.51,153661.0,16.1384,16.1677,16.1286,16.1384,153661.0
2015-10-26 14:30:00,16.51,16.55,16.5,16.54,103703.0,16.1384,16.1775,16.1286,16.1677,103703.0
2015-10-26 14:35:00,16.54,16.56,16.52,16.54,85074.0,16.1677,16.1873,16.1482,16.1677,85074.0
2015-10-26 14:40:00,16.55,16.57,16.52,16.57,70888.0,16.1775,16.1971,16.1482,16.1971,70888.0
2015-10-26 14:45:00,16.57,16.61,16.54,16.57,231970.0,16.1971,16.2362,16.1677,16.1971,231970.0
2015-10-26 14:50:00,16.57,16.57,16.53,16.54,84388.0,16.1971,16.1971,16.158,16.1677,84388.0
2015-10-26 14:55:00,16.53,16.59,16.53,16.58,136520.0,16.158,16.2166,16.158,16.2068,136520.0
2015-10-26 15:00:00,16.58,16.58,16.54,16.56,118360.0,16.2068,16.2068,16.1677,16.1873,118360.0
2015-10-26 15:05:00,16.56,16.56,16.53,16.55,106437.0,16.1873,16.1873,16.158,16.1775,106437.0
2015-10-26 15:10:00,16.56,16.57,16.51,16.53,190555.0,16.1873,16.1971,16.1384,16.158,190555.0
2015-10-26 15:15:00,16.52,16.55,16.52,16.53,130347.0,16.1482,16.1775,16.1482,16.158,130347.0
2015-10-26 15:20:00,16.54,16.57,16.53,16.57,138011.0,16.1677,16.1971,16.158,16.1971,138011.0
2015-10-26 15:25:00,16.57,16.57,16.54,16.56,117422.0,16.1971,16.1971,16.1677,16.1873,117422.0
2015-10-26 15:30:00,16.56,16.61,16.55,16.61,212273.0,16.1873,16.2362,16.1775,16.2362,212273.0
2015-10-26 15:35:00,16.6,16.61,16.54,16.57,378470.0,16.2264,16.2362,16.1677,16.1971,378470.0
2015-10-26 15:40:00,16.57,16.59,16.56,16.59,192586.0,16.1971,16.2166,16.1873,16.2166,192586.0
2015-10-26 15:45:00,16.58,16.6,16.56,16.56,248484.0,16.2068,16.2264,16.1873,16.1873,248484.0
2015-10-26 15:50:00,16.57,16.6,16.56,16.59,285208.0,16.1971,16.2264,16.1873,16.2166,285208.0
2015-10-26 15:55:00,16.59,16.59,16.55,16.58,921567.0,16.2166,16.2166,16.1775,16.2068,921567.0
2015-10-27 09:30:00,16.52,16.79,16.52,16.67,361313.0,16.1482,16.4121,16.1482,16.2948,361313.0
2015-10-27 09:35:00,16.66,16.7,16.62,16.66,307522.0,16.285,16.3241,16.2459,16.285,307522.0
2015-10-27 09:40:00,16.66,16.67,16.57,16.66,251502.0,16.285,16.2948,16.1971,16.285,251502.0
2015-10-27 09:45:00,16.65,16.74,16.65,16.66,339782.0,16.2753,16.3632,16.2753,16.285,339782.0
2015-10-27 09:50:00,16.66,16.7,16.62,16.66,314002.0,16.285,16.3241,16.2459,16.285,314002.0
2015-10-27 09:55:00,16.67,16.71,16.66,16.68,235852.0,16.2948,16.3339,16.285,16.3046,235852.0
2015-10-27 10:00:00,16.68,16.72,16.67,16.72,271495.0,16.3046,16.3437,16.2948,16.3437,271495.0
2015-10-27 10:05:00,16.71,16.8,16.7,16.75,379656.0,16.3339,16.4219,16.3241,16.373,379656.0
2015-10-27 10:10:00,16.75,16.76,16.62,16.64,269884.0,16.373,16.3828,16.2459,16.2655,269884.0
2015-10-27 10:15:00,16.63,16.66,16.55,16.6,253842.0,16.2557,16.285,16.1775,16.2264,253842.0
2015-10-27 10:20:00,16.59,16.6,16.55,16.59,161574.0,16.2166,16.2264,16.1775,16.2166,161574.0
2015-10-27 10:25:00,16.59,16.67,16.58,16.65,159667.0,16.2166,16.2948,16.2068,16.2753,159667.0
2015-10-27 10:30:00,16.64,16.66,16.6,16.66,153018.0,16.2655,16.285,16.2264,16.285,153018.0
2015-10-27 10:35:00,16.66,16.69,16.63,16.66,225345.0,16.285,16.3144,16.2557,16.285,225345.0
2015-10-27 10:40:00,16.66,16.68,16.63,16.67,132396.0,16.285,16.3046,16.2557,16.2948,132396.0
2015-10-27 10:45:00,16.68,16.72,16.65,16.66,215415.0,16.3046,16.3437,16.2753,16.285,215415.0
2015-10-27 10:50:00,16.66,16.68,16.6,16.61,129680.0,16.285,16.3046,16.2264,16.2362,129680.0
2015-10-27 10:55:00,16.61,16.64,16.59,16.63,105093.0,16.2362,16.2655,16.2166,16.2557,105093.0
2015-10-27 11:00:00,16.63,16.68,16.6,16.64,246793.0,16.2557,16.3046,16.2264,16.2655,246793.0
2015-10-27 11:05:00,16.64,16.65,16.59,16.61,280712.0,16.2655,16.2753,16.2166,16.2362,280712.0
2015-10-27 11:10:00,16.62,16.67,16.61,16.64,118277.0,16.2459,16.2948,16.2362,16.2655,118277.0
2015-10-27 11:15:00,16.64,16.7,16.62,16.69,145273.0,16.2655,16.3241,16.2459,16.3144,145273.0
2015-10-27 11:20:00,16.68,16.75,16.66,16.75,285892.0,16.3046,16.373,16.285,16.373,285892.0
2015-10-27 11:25:00,16.75,16.76,16.71,16.74,139209.0,16.373,16.3828,16.3339,16.3632,139209.0
2015-10-27 11:30:00,16.73,16.74,16.65,16.66,160267.0,16.3535,16.3632,16.2753,16.285,160267.0
2015-10-27 11:35:00,16.66,16.72,16.66,16.71,114301.0,16.285,16.3437,16.285,16.3339,114301.0
2015-10-27 11:40:00,16.71,16.75,16.71,16.73,92413.0,16.3339,16.373,16.3339,16.3535,92413.0
2015-10-27 11:45:00,16.73,16.77,16.7,16.77,142434.0,16.3535,16.3926,16.3241,16.3926,142434.0
2015-10-27 11:50:00,16.77,16.77,16.71,16.71,191204.0,16.3926,16.3926,16.3339,16.3339,191204.0
2015-10-27 11:55:00,16.71,16.74,16.69,16.71,143763.0,16.3339,16.3632,16.3144,16.3339,143763.0
2015-10-27 12:00:00,16.71,16.76,16.71,16.73,145439.0,16.3339,16.3828,16.3339,16.3535,145439.0
2015-10-27 12:05:00,16.73,16.74,16.7,16.71,153856.0,16.3535,16.3632,16.3241,16.3339,153856.0
2015-10-27 12:10:00,16.71,16.72,16.66,16.67,210837.0,16.3339,16.3437,16.285,16.2948,210837.0
2015-10-27 12:15:00,16.67,16.71,16.64,16.67,112890.0,16.2948,16.3339,16.2655,16.2948,112890.0
2015-10-27 12:20:00,16.67,16.73,16.67,16.7,229483.0,16.2948,16.3535,16.2948,16.3241,229483.0
2015-10-27 12:25:00,16.69,16.72,16.64,16.65,130888.0,16.3144,16.3437,16.2655,16.2753,130888.0
2015-10-27 12:30:00,16.66,16.68,16.63,16.64,140129.0,16.285,16.3046,16.2557,16.2655,140129.0
2015-10-27 12:35:00,16.64,16.7,16.63,16.7,114427.0,16.2655,16.3241,16.2557,16.3241,114427.0
2015-10-27 12:40:00,16.7,16.71,16.65,16.65,115731.0,16.3241,16.3339,16.2753,16.2753,115731.0
2015-10-27 12:45:00,16.66,16.68,16.65,16.67,49873.0,16.285,16.3046,16.2753,16.2948,49873.0
2015-10-27 12:50:00,16.67,16.7,16.64,16.7,61717.0,16.2948,16.3241,16.2655,16.3241,61717.0
2015-10-27 12:55:00,16.69,16.7,16.64,16.64,180085.0,16.3144,16.3241,16.2655,16.2655,180085.0
2015-10-27 13:00:00,16.64,16.67,16.6,16.6,214305.0,16.2655,16.2948,16.2264,16.2264,214305.0
2015-10-27 13:05:00,16.6,16.63,16.56,16.62,163214.0,16.2264,16.2557,16.1873,16.2459,163214.0
2015-10-27 13:10:00,16.62,16.65,16.56,16.61,222135.0,16.2459,16.2753,16.1873,16.2362,222135.0
2015-10-27 13:15:00,16.61,16.63,16.59,16.6,109687.0,16.2362,16.2557,16.2166,16.2264,109687.0
2015-10-27 13:20:00,16.61,16.62,16.59,16.59,55656.0,16.2362,16.2459,16.2166,16.2166,55656.0
2015-10-27 13:25:00,16.59,16.62,16.57,16.58,211989.0,16.2166,16.2459,16.1971,16.2068,211989.0
2015-10-27 13:30:00,16.58,16.63,16.57,16.61,150868.0,16.2068,16.2557,16.1971,16.2362,150868.0
2015-10-27 13:35:00,16.61,16.61,16.57,16.58,171427.0,16.2362,16.2362,16.1971,16.2068,171427.0
2015-10-27 13:40:00,16.58,16.63,16.56,16.57,290342.0,16.2068,16.2557,16.1873,16.1971,290342.0
2015-10-27 13:45:00,16.57,16.61,16.57,16.61,77652.0,16.1971,16.2362,16.1971,16.2362,77652.0
2015-10-27 13:50:00,16.61,16.61,16.56,16.59,49796.0,16.2362,16.2362,16.1873,16.2166,49796.0
2015-10-27 13:55:00,16.58,16.6,16.57,16.57,65059.0,16.2068,16.2264,16.1971,16.1971,65059.0
2015-10-27 14:00:00,16.57,16.63,16.57,16.61,200937.0,16.1971,16.2557,16.1971,16.2362,200937.0
2015-10-27 14:05:00,16.62,16.63,16.57,16.57,69809.0,16.2459,16.2557,16.1971,16.1971,69809.0
2015-10-27 14:10:00,16.57,16.61,16.56,16.61,81174.0,16.1971,16.2362,16.1873,16.2362,81174.0
2015-10-27 14:15:00,16.61,16.61,16.55,16.56,142490.0,16.2362,16.2362,16.1775,16.1873,142490.0
2015-10-27 14:20:00,16.56,16.6,16.55,16.6,97851.0,16.1873,16.2264,16.1775,16.2264,97851.0
2015-10-27 14:25:00,16.6,16.63,16.59,16.62,61830.0,16.2264,16.2557,16.2166,16.2459,61830.0
2015-10-27 14:30:00,16.62,16.63,16.57,16.59,85094.0,16.2459,16.2557,16.1971,16.2166,85094.0
2015-10-27 14:35:00,16.59,16.62,16.59,16.61,104154.0,16.2166,16.2459,16.2166,16.2362,104154.0
2015-10-27 14:40:00,16.6,16.61,16.57,16.57,78228.0,16.2264,16.2362,16.1971,16.1971,78228.0
2015-10-27 14:45:00,16.58,16.61,16.56,16.6,84585.0,16.2068,16.2362,16.1873,16.2264,84585.0
2015-10-27 14:50:00,16.59,16.6,16.55,16.58,111383.0,16.2166,16.2264,16.1775,16.2068,111383.0
2015-10-27 14:55:00,16.58,16.6,16.57,16.57,61726.0,16.2068,16.2264,16.1971,16.1971,61726.0
2015-10-27 15:00:00,16.57,16.6,16.55,16.59,101044.0,16.1971,16.2264,16.1775,16.2166,101044.0
2015-10-27 15:05:00,16.58,16.6,16.56,16.57,165668.0,16.2068,16.2264,16.1873,16.1971,165668.0
2015-10-27 15:10:00,16.57,16.6,16.57,16.59,137305.0,16.1971,16.2264,16.1971,16.2166,137305.0
2015-10-27 15:15:00,16.58,16.61,16.58,16.6,105714.0,16.2068,16.2362,16.2068,16.2264,105714.0
2015-10-27 15:20:00,16.6,16.66,16.58,16.63,250969.0,16.2264,16.285,16.2068,16.2557,250969.0
2015-10-27 15:25:00,16.64,16.67,16.62,16.63,136043.0,16.2655,16.2948,16.2459,16.2557,136043.0
2015-10-27 15:30:00,16.63,16.67,16.62,16.66,230961.0,16.2557,16.2948,16.2459,16.285,230961.0
2015-10-27 15:35:00,16.66,16.68,16.64,16.67,102981.0,16.285,16.3046,16.2655,16.2948,102981.0
2015-10-27 15:40:00,16.67,16.71,16.65,16.66,242230.0,16.2948,16.3339,16.2753,16.285,242230.0
2015-10-27 15:45:00,16.66,16.68,16.64,16.67,257524.0,16.285,16.3046,16.2655,16.2948,257524.0
2015-10-27 15:50:00,16.67,16.7,16.65,16.68,413536.0,16.2948,16.3241,16.2753,16.3046,413536.0
2015-10-27 15:55:00,16.68,16.69,16.65,16.68,619275.0,16.3046,16.3144,16.2753,16.3046,619275.0
2015-10-28 09:30:00,16.8,16.89,16.75,16.77,270150.0,16.4219,16.5098,16.373,16.3926,270150.0
2015-10-28 09:35:00,16.78,16.82,16.73,16.8,184610.0,16.4023,16.4414,16.3535,16.4219,184610.0
2015-10-28 09:40:00,16.8,16.88,16.8,16.85,478647.0,16.4219,16.5001,16.4219,16.4707,478647.0
2015-10-28 09:45:00,16.85,16.86,16.79,16.8,237400.0,16.4707,16.4805,16.4121,16.4219,237400.0
2015-10-28 09:50:00,16.8,16.87,16.8,16.84,228486.0,16.4219,16.4903,16.4219,16.461,228486.0
2015-10-28 09:55:00,16.84,16.9,16.82,16.88,239036.0,16.461,16.5196,16.4414,16.5001,239036.0
2015-10-28 10:00:00,16.89,16.92,16.85,16.87,200272.0,16.5098,16.5392,16.4707,16.4903,200272.0
2015-10-28 10:05:00,16.87,16.94,16.86,16.94,330900.0,16.4903,16.5587,16.4805,16.5587,330900.0
2015-10-28 10:10:00,16.93,16.94,16.89,16.91,213745.0,16.5489,16.5587,16.5098,16.5294,213745.0
2015-10-28 10:15:00,16.91,16.96,16.89,16.91,250394.0,16.5294,16.5783,16.5098,16.5294,250394.0
2015-10-28 10:20:00,16.91,16.97,16.87,16.92,271573.0,16.5294,16.588,16.4903,16.5392,271573.0
2015-10-28 10:25:00,16.92,16.93,16.9,16.91,158967.0,16.5392,16.5489,16.5196,16.5294,158967.0
2015-10-28 10:30:00,16.92,17.0,16.91,17.0,211455.0,16.5392,16.6174,16.5294,16.6174,211455.0
2015-10-28 10:35:00,17.0,17.02,16.99,17.01,209882.0,16.6174,16.6369,16.6076,16.6271,209882.0
2015-10-28 10:40:00,17.02,17.04,16.98,17.02,313595.0,16.6369,16.6565,16.5978,16.6369,313595.0
2015-10-28 10:45:00,17.01,17.08,17.0,17.01,109246.0,16.6271,16.6956,16.6174,16.6271,109246.0
2015-10-28 10:50:00,17.02,17.05,17.01,17.04,143568.0,16.6369,16.6662,16.6271,16.6565,143568.0
2015-10-28 10:55:00,17.03,17.1,17.03,17.07,142798.0,16.6467,16.7151,16.6467,16.6858,142798.0
2015-10-28 11:00:00,17.08,17.11,17.06,17.08,237229.0,16.6956,16.7249,16.676,16.6956,237229.0
2015-10-28 11:05:00,17.08,17.08,16.95,16.96,235128.0,16.6956,16.6956,16.5685,16.5783,235128.0
2015-10-28 11:10:00,16.96,16.98,16.93,16.95,163779.0,16.5783,16.5978,16.5489,16.5685,163779.0
2015-10-28 11:15:00,16.95,17.0,16.93,16.97,126534.0,16.5685,16.6174,16.5489,16.588,126534.0
2015-10-28 11:20:00,16.97,16.97,16.93,16.94,94511.0,16.588,16.588,16.5489,16.5587,94511.0
2015-10-28 11:25:00,16.94,17.0,16.93,16.98,146175.0,16.5587,16.6174,16.5489,16.5978,146175.0
2015-10-28 11:30:00,16.97,17.01,16.96,17.01,175969.0,16.588,16.6271,16.5783,16.6271,175969.0
2015-10-28 11:35:00,17.0,17.04,16.97,17.02,158415.0,16.6174,16.6565,16.588,16.6369,158415.0
2015-10-28 11:40:00,17.02,17.07,17.01,17.05,92178.0,16.6369,16.6858,16.6271,16.6662,92178.0
2015-10-28 11:45:00,17.04,17.05,16.96,16.98,127595.0,16.6565,16.6662,16.5783,16.5978,127595.0
2015-10-28 11:50:00,16.98,16.98,16.92,16.92,89879.0,16.5978,16.5978,16.5392,16.5392,89879.0
2015-10-28 11:55:00,16.93,17.0,16.92,16.96,131234.0,16.5489,16.6174,16.5392,16.5783,131234.0
2015-10-28 12:00:00,16.96,16.99,16.94,16.96,111907.0,16.5783,16.6076,16.5587,16.5783,111907.0
2015-10-28 12:05:00,16.97,16.97,16.93,16.94,80192.0,16.588,16.588,16.5489,16.5587,80192.0
2015-10-28 12:10:00,16.94,16.98,16.93,16.94,105380.0,16.5587,16.5978,16.5489,16.5587,105380.0
2015-10-28 12:15:00,16.93,16.96,16.93,16.95,39342.0,16.5489,16.5783,16.5489,16.5685,39342.0
2015-10-28 12:20:00,16.95,16.97,16.93,16.96,54341.0,16.5685,16.588,16.5489,16.5783,54341.0
2015-10-28 12:25:00,16.97,16.97,16.93,16.94,59402.0,16.588,16.588,16.5489,16.5587,59402.0
2015-10-28 12:30:00,16.94,16.94,16.9,16.91,91910.0,16.5587,16.5587,16.5196,16.5294,91910.0
2015-10-28 12:35:00,16.91,16.93,16.86,16.87,130398.0,16.5294,16.5489,16.4805,16.4903,130398.0
2015-10-28 12:40:00,16.87,16.88,16.84,16.84,105639.0,16.4903,16.5001,16.461,16.461,105639.0
2015-10-28 12:45:00,16.85,16.88,16.81,16.82,177952.0,16.4707,16.5001,16.4316,16.4414,177952.0
2015-10-28 12:50:00,16.82,16.83,16.81,16.81,55124.0,16.4414,16.4512,16.4316,16.4316,55124.0
2015-10-28 12:55:00,16.81,16.84,16.81,16.83,106965.0,16.4316,16.461,16.4316,16.4512,106965.0
2015-10-28 13:00:00,16.83,16.89,16.82,16.88,96509.0,16.4512,16.5098,16.4414,16.5001,96509.0
2015-10-28 13:05:00,16.88,16.89,16.85,16.88,27381.0,16.5001,16.5098,16.4707,16.5001,27381.0
2015-10-28 13:10:00,16.88,16.9,16.85,16.9,79791.0,16.5001,16.5196,16.4707,16.5196,79791.0
2015-10-28 13:15:00,16.9,16.9,16.89,16.89,68895.0,16.5196,16.5196,16.5098,16.5098,68895.0
2015-10-28 13:20:00,16.9,16.91,16.86,16.89,251528.0,16.5196,16.5294,16.4805,16.5098,251528.0
2015-10-28 13:25:00,16.88,16.9,16.87,16.88,64077.0,16.5001,16.5196,16.4903,16.5001,64077.0
2015-10-28 13:30:00,16.88,16.93,16.83,16.9,441453.0,16.5001,16.5489,16.4512,16.5196,441453.0
2015-10-28 13:35:00,16.9,16.92,16.84,16.9,301628.0,16.5196,16.5392,16.461,16.5196,301628.0
2015-10-28 13:40:00,16.89,16.96,16.86,16.89,132805.0,16.5098,16.5783,16.4805,16.5098,132805.0
2015-10-28 13:45:00,16.89,16.9,16.83,16.86,169232.0,16.5098,16.5196,16.4512,16.4805,169232.0
2015-10-28 13:50:00,16.86,16.87,16.83,16.86,139556.0,16.4805,16.4903,16.4512,16.4805,139556.0
2015-10-28 13:55:00,16.85,16.9,16.84,16.88,155335.0,16.4707,16.5196,16.461,16.5001,155335.0
2015-10-28 14:00:00,16.89,16.89,16.68,16.73,442767.0,16.5098,16.5098,16.3046,16.3535,442767.0
2015-10-28 14:05:00,16.73,16.77,16.68,16.77,241167.0,16.3535,16.3926,16.3046,16.3926,241167.0
2015-10-28 14:10:00,16.76,16.76,16.59,16.6,315191.0,16.3828,16.3828,16.2166,16.2264,315191.0
2015-10-28 14:15:00,16.6,16.67,16.58,16.67,186280.0,16.2264,16.2948,16.2068,16.2948,186280.0
2015-10-28 14:20:00,16.67,16.76,16.64,16.75,202098.0,16.2948,16.3828,16.2655,16.373,202098.0
2015-10-28 14:25:00,16.74,16.79,16.72,16.74,103020.0,16.3632,16.4121,16.3437,16.3632,103020.0
2015-10-28 14:30:00,16.74,16.74,16.67,16.69,132116.0,16.3632,16.3632,16.2948,16.3144,132116.0
2015-10-28 14:35:00,16.7,16.75,16.68,16.74,97189.0,16.3241,16.373,16.3046,16.3632,97189.0
2015-10-28 14:40:00,16.75,16.79,16.71,16.73,164303.0,16.373,16.4121,16.3339,16.3535,164303.0
2015-10-28 14:45:00,16.73,16.8,16.72,16.78,207623.0,16.3535,16.4219,16.3437,16.4023,207623.0
2015-10-28 14:50:00,16.78,16.86,16.75,16.84,162844.0,16.4023,16.4805,16.373,16.461,162844.0
2015-10-28 14:55:00,16.84,16.86,16.81,16.84,109637.0,16.461,16.4805,16.4316,16.461,109637.0
2015-10-28 15:00:00,16.85,16.88,16.8,16.83,222902.0,16.4707,16.5001,16.4219,16.4512,222902.0
2015-10-28 15:05:00,16.83,16.86,16.82,16.84,204684.0,16.4512,16.4805,16.4414,16.461,204684.0
2015-10-28 15:10:00,16.84,16.85,16.81,16.82,80723.0,16.461,16.4707,16.4316,16.4414,80723.0
2015-10-28 15:15:00,16.82,16.86,16.82,16.82,117650.0,16.4414,16.4805,16.4414,16.4414,117650.0
2015-10-28 15:20:00,16.82,16.83,16.77,16.8,209565.0,16.4414,16.4512,16.3926,16.4219,209565.0
2015-10-28 15:25:00,16.79,16.81,16.76,16.8,270661.0,16.4121,16.4316,16.3828,16.4219,270661.0
2015-10-28 15:30:00,16.81,16.88,16.8,16.83,397375.0,16.4316,16.5001,16.4219,16.4512,397375.0
2015-10-28 15:35:00,16.84,16.89,16.82,16.87,146264.0,16.461,16.5098,16.4414,16.4903,146264.0
2015-10-28 15:40:00,16.87,16.9,16.84,16.88,167887.0,16.4903,16.5196,16.461,16.5001,167887.0
2015-10-28 15:45:00,16.89,16.91,16.87,16.89,212649.0,16.5098,16.5294,16.4903,16.5098,212649.0
2015-10-28 15:50:00,16.9,16.92,16.86,16.91,304694.0,16.5196,16.5392,16.4805,16.5294,304694.0
2015-10-28 15:55:00,16.91,16.92,16.9,16.92,436024.0,16.5294,16.5392,16.5196,16.5392,436024.0
2015-10-29 09:30:00,16.69,16.71,16.51,16.55,419308.0,16.3144,16.3339,16.1384,16.1775,419308.0
2015-10-29 09:35:00,16.56,16.69,16.56,16.62,309468.0,16.1873,16.3144,16.1873,16.2459,309468.0
2015-10-29 09:40:00,16.62,16.7,16.56,16.68,255643.0,16.2459,16.3241,16.1873,16.3046,255643.0
2015-10-29 09:45:00,16.67,16.74,16.65,16.67,289760.0,16.2948,16.3632,16.2753,16.2948,289760.0
2015-10-29 09:50:00,16.66,16.69,16.58,16.59,274598.0,16.285,16.3144,16.2068,16.2166,274598.0
2015-10-29 09:55:00,16.6,16.66,16.55,16.55,154037.0,16.2264,16.285,16.1775,16.1775,154037.0
2015-10-29 10:00:00,16.55,16.6,16.52,16.56,236322.0,16.1775,16.2264,16.1482,16.1873,236322.0
2015-10-29 10:05:00,16.56,16.61,16.52,16.55,196107.0,16.1873,16.2362,16.1482,16.1775,196107.0
2015-10-29 10:10:00,16.55,16.6,16.55,16.57,200122.0,16.1775,16.2264,16.1775,16.1971,200122.0
2015-10-29 10:15:00,16.57,16.61,16.55,16.55,119405.0,16.1971,16.2362,16.1775,16.1775,119405.0
2015-10-29 10:20:00,16.55,16.58,16.55,16.57,207418.0,16.1775,16.2068,16.1775,16.1971,207418.0
2015-10-29 10:25:00,16.57,16.59,16.44,16.44,421779.0,16.1971,16.2166,16.07,16.07,421779.0
2015-10-29 10:30:00,16.44,16.47,16.38,16.41,302962.0,16.07,16.0993,16.0113,16.0407,302962.0
2015-10-29 10:35:00,16.42,16.45,16.38,16.39,182691.0,16.0504,16.0798,16.0113,16.0211,182691.0
2015-10-29 10:40:00,16.4,16.51,16.39,16.5,172663.0,16.0309,16.1384,16.0211,16.1286,172663.0
2015-10-29 10:45:00,16.51,16.54,16.45,16.47,174576.0,16.1384,16.1677,16.0798,16.0993,174576.0
2015-10-29 10:50:00,16.47,16.5,16.43,16.46,124605.0,16.0993,16.1286,16.0602,16.0895,124605.0
2015-10-29 10:55:00,16.45,16.51,16.44,16.5,238015.0,16.0798,16.1384,16.07,16.1286,238015.0
2015-10-29 11:00:00,16.51,16.52,16.47,16.48,207768.0,16.1384,16.1482,16.0993,16.1091,207768.0
2015-10-29 11:05:00,16.49,16.51,16.48,16.5,102346.0,16.1189,16.1384,16.1091,16.1286,102346.0
2015-10-29 11:10:00,16.51,16.51,16.46,16.49,140788.0,16.1384,16.1384,16.0895,16.1189,140788.0
2015-10-29 11:15:00,16.48,16.51,16.48,16.5,124106.0,16.1091,16.1384,16.1091,16.1286,124106.0
2015-10-29 11:20:00,16.49,16.51,16.44,16.44,167760.0,16.1189,16.1384,16.07,16.07,167760.0
2015-10-29 11:25:00,16.45,16.5,16.44,16.46,171614.0,16.0798,16.1286,16.07,16.0895,171614.0
2015-10-29 11:30:00,16.46,16.49,16.44,16.46,137965.0,16.0895,16.1189,16.07,16.0895,137965.0
2015-10-29 11:35:00,16.45,16.51,16.45,16.51,117053.0,16.0798,16.1384,16.0798,16.1384,117053.0
2015-10-29 11:40:00,16.51,16.51,16.48,16.51,67845.0,16.1384,16.1384,16.1091,16.1384,67845.0
2015-10-29 11:45:00,16.51,16.54,16.49,16.5,248297.0,16.1384,16.1677,16.1189,16.1286,248297.0
2015-10-29 11:50:00,16.5,16.53,16.49,16.52,72351.0,16.1286,16.158,16.1189,16.1482,72351.0
2015-10-29 11:55:00,16.52,16.52,16.49,16.52,70423.0,16.1482,16.1482,16.1189,16.1482,70423.0
2015-10-29 12:00:00,16.52,16.53,16.48,16.49,116139.0,16.1482,16.158,16.1091,16.1189,116139.0
2015-10-29 12:05:00,16.5,16.53,16.48,16.5,223981.0,16.1286,16.158,16.1091,16.1286,223981.0
2015-10-29 12:10:00,16.5,16.52,16.49,16.51,73337.0,16.1286,16.1482,16.1189,16.1384,73337.0
2015-10-29 12:15:00,16.5,16.56,16.5,16.55,156946.0,16.1286,16.1873,16.1286,16.1775,156946.0
2015-10-29 12:20:00,16.55,16.55,16.51,16.53,61447.0,16.1775,16.1775,16.1384,16.158,61447.0
2015-10-29 12:25:00,16.53,16.56,16.52,16.55,166926.0,16.158,16.1873,16.1482,16.1775,166926.0
2015-10-29 12:30:00,16.54,16.57,16.52,16.55,218924.0,16.1677,16.1971,16.1482,16.1775,218924.0
2015-10-29 12:35:00,16.55,16.55,16.53,16.55,86554.0,16.1775,16.1775,16.158,16.1775,86554.0
2015-10-29 12:40:00,16.55,16.57,16.54,16.55,83936.0,16.1775,16.1971,16.1677,16.1775,83936.0
2015-10-29 12:45:00,16.56,16.57,16.54,16.55,83990.0,16.1873,16.1971,16.1677,16.1775,83990.0
2015-10-29 12:50:00,16.54,16.55,16.48,16.48,386413.0,16.1677,16.1775,16.1091,16.1091,386413.0
2015-10-29 12:55:00,16.48,16.5,16.48,16.49,309209.0,16.1091,16.1286,16.1091,16.1189,309209.0
2015-10-29 13:00:00,16.49,16.49,16.42,16.43,248243.0,16.1189,16.1189,16.0504,16.0602,248243.0
2015-10-29 13:05:00,16.43,16.47,16.42,16.45,110943.0,16.0602,16.0993,16.0504,16.0798,110943.0
2015-10-29 13:10:00,16.45,16.46,16.42,16.43,82504.0,16.0798,16.0895,16.0504,16.0602,82504.0
2015-10-29 13:15:00,16.43,16.44,16.42,16.43,89951.0,16.0602,16.07,16.0504,16.0602,89951.0
2015-10-29 13:20:00,16.43,16.44,16.37,16.38,261057.0,16.0602,16.07,16.0016,16.0113,261057.0
2015-10-29 13:25:00,16.39,16.4,16.36,16.37,248893.0,16.0211,16.0309,15.9918,16.0016,248893.0
2015-10-29 13:30:00,16.37,16.39,16.34,16.37,367494.0,16.0016,16.0211,15.9722,16.0016,367494.0
2015-10-29 13:35:00,16.38,16.38,16.31,16.34,273329.0,16.0113,16.0113,15.9429,15.9722,273329.0
2015-10-29 13:40:00,16.34,16.39,16.33,16.38,199096.0,15.9722,16.0211,15.9625,16.0113,199096.0
2015-10-29 13:45:00,16.38,16.39,16.36,16.36,75852.0,16.0113,16.0211,15.9918,15.9918,75852.0
2015-10-29 13:50:00,16.37,16.37,16.33,16.34,113255.0,16.0016,16.0016,15.9625,15.9722,113255.0
2015-10-29 13:55:00,16.34,16.34,16.28,16.28,238128.0,15.9722,15.9722,15.9136,15.9136,238128.0
2015-10-29 14:00:00,16.28,16.28,16.22,16.23,313645.0,15.9136,15.9136,15.8549,15.8647,313645.0
2015-10-29 14:05:00,16.23,16.26,16.22,16.23,125674.0,15.8647,15.894,15.8549,15.8647,125674.0
2015-10-29 14:10:00,16.23,16.24,16.19,16.22,296655.0,15.8647,15.8745,15.8256,15.8549,296655.0
2015-10-29 14:15:00,16.22,16.27,16.21,16.25,181346.0,15.8549,15.9038,15.8452,15.8843,181346.0
2015-10-29 14:20:00,16.26,16.31,16.25,16.27,147001.0,15.894,15.9429,15.8843,15.9038,147001.0
2015-10-29 14:25:00,16.28,16.29,16.26,16.28,86853.0,15.9136,15.9234,15.894,15.9136,86853.0
2015-10-29 14:30:00,16.27,16.36,16.27,16.3,483112.0,15.9038,15.9918,15.9038,15.9331,483112.0
2015-10-29 14:35:00,16.3,16.32,16.27,16.27,147057.0,15.9331,15.9527,15.9038,15.9038,147057.0
2015-10-29 14:40:00,16.27,16.32,16.27,16.32,248914.0,15.9038,15.9527,15.9038,15.9527,248914.0
2015-10-29 14:45:00,16.31,16.33,16.25,16.25,147921.0,15.9429,15.9625,15.8843,15.8843,147921.0
2015-10-29 14:50:00,16.25,16.27,16.24,16.26,175067.0,15.8843,15.9038,15.8745,15.894,175067.0
2015-10-29 14:55:00,16.25,16.27,16.25,16.25,105826.0,15.8843,15.9038,15.8843,15.8843,105826.0
2015-10-29 15:00:00,16.26,16.27,16.25,16.25,95764.0,15.894,15.9038,15.8843,15.8843,95764.0
2015-10-29 15:05:00,16.26,16.29,16.25,16.29,80941.0,15.894,15.9234,15.8843,15.9234,80941.0
2015-10-29 15:10:00,16.29,16.29,16.26,16.28,114441.0,15.9234,15.9234,15.894,15.9136,114441.0
2015-10-29 15:15:00,16.28,16.28,16.25,16.25,210069.0,15.9136,15.9136,15.8843,15.8843,210069.0
2015-10-29 15:20:00,16.25,16.26,16.21,16.22,482287.0,15.8843,15.894,15.8452,15.8549,482287.0
2015-10-29 15:25:00,16.22,16.28,16.21,16.24,387322.0,15.8549,15.9136,15.8452,15.8745,387322.0
2015-10-29 15:30:00,16.24,16.26,16.23,16.24,203937.0,15.8745,15.894,15.8647,15.8745,203937.0
2015-10-29 15:35:00,16.23,16.27,16.23,16.23,255110.0,15.8647,15.9038,15.8647,15.8647,255110.0
2015-10-29 15:40:00,16.24,16.28,16.23,16.25,224923.0,15.8745,15.9136,15.8647,15.8843,224923.0
2015-10-29 15:45:00,16.25,16.26,16.23,16.24,282093.0,15.8843,15.894,15.8647,15.8745,282093.0
2015-10-29 15:50:00,16.25,16.25,16.21,16.22,250007.0,15.8843,15.8843,15.8452,15.8549,250007.0
2015-10-29 15:55:00,16.22,16.23,16.2,16.21,742590.0,15.8549,15.8647,15.8354,15.8452,742590.0
2015-10-30 09:30:00,16.38,16.54,16.32,16.48,859118.0,16.0113,16.1677,15.9527,16.1091,859118.0
2015-10-30 09:35:00,16.48,16.5,16.35,16.35,304792.0,16.1091,16.1286,15.982,15.982,304792.0
2015-10-30 09:40:00,16.35,16.43,16.3,16.41,286299.0,15.982,16.0602,15.9331,16.0407,286299.0
2015-10-30 09:45:00,16.41,16.45,16.4,16.44,204089.0,16.0407,16.0798,16.0309,16.07,204089.0
2015-10-30 09:50:00,16.44,16.44,16.32,16.32,209193.0,16.07,16.07,15.9527,15.9527,209193.0
2015-10-30 09:55:00,16.33,16.4,16.32,16.37,184428.0,15.9625,16.0309,15.9527,16.0016,184428.0
2015-10-30 10:00:00,16.38,16.44,16.36,16.39,202154.0,16.0113,16.07,15.9918,16.0211,202154.0
2015-10-30 10:05:00,16.39,16.39,16.34,16.36,172042.0,16.0211,16.0211,15.9722,15.9918,172042.0
2015-10-30 10:10:00,16.36,16.37,16.3,16.31,166769.0,15.9918,16.0016,15.9331,15.9429,166769.0
2015-10-30 10:15:00,16.31,16.37,16.28,16.36,168689.0,15.9429,16.0016,15.9136,15.9918,168689.0
2015-10-30 10:20:00,16.38,16.38,16.28,16.31,218678.0,16.0113,16.0113,15.9136,15.9429,218678.0
2015-10-30 10:25:00,16.31,16.32,16.25,16.27,193676.0,15.9429,15.9527,15.8843,15.9038,193676.0
2015-10-30 10:30:00,16.26,16.27,16.2,16.25,372054.0,15.894,15.9038,15.8354,15.8843,372054.0
2015-10-30 10:35:00,16.25,16.3,16.22,16.28,300392.0,15.8843,15.9331,15.8549,15.9136,300392.0
2015-10-30 10:40:00,16.28,16.29,16.23,16.24,544163.0,15.9136,15.9234,15.8647,15.8745,544163.0
2015-10-30 10:45:00,16.24,16.39,16.24,16.37,448932.0,15.8745,16.0211,15.8745,16.0016,448932.0
2015-10-30 10:50:00,16.37,16.37,16.31,16.36,230699.0,16.0016,16.0016,15.9429,15.9918,230699.0
2015-10-30 10:55:00,16.36,16.37,16.3,16.34,432155.0,15.9918,16.0016,15.9331,15.9722,432155.0
2015-10-30 11:00:00,16.34,16.38,16.31,16.33,428988.0,15.9722,16.0113,15.9429,15.9625,428988.0
2015-10-30 11:05:00,16.34,16.37,16.29,16.33,174498.0,15.9722,16.0016,15.9234,15.9625,174498.0
2015-10-30 11:10:00,16.33,16.35,16.3,16.3,175939.0,15.9625,15.982,15.9331,15.9331,175939.0
2015-10-30 11:15:00,16.31,16.33,16.23,16.31,478506.0,15.9429,15.9625,15.8647,15.9429,478506.0
2015-10-30 11:20:00,16.31,16.33,16.28,16.31,251494.0,15.9429,15.9625,15.9136,15.9429,251494.0
2015-10-30 11:25:00,16.31,16.31,16.25,16.27,152961.0,15.9429,15.9429,15.8843,15.9038,152961.0
2015-10-30 11:30:00,16.27,16.31,16.23,16.23,110587.0,15.9038,15.9429,15.8647,15.8647,110587.0
2015-10-30 11:35:00,16.24,16.27,16.21,16.27,188699.0,15.8745,15.9038,15.8452,15.9038,188699.0
2015-10-30 11:40:00,16.27,16.29,16.23,16.27,368853.0,15.9038,15.9234,15.8647,15.9038,368853.0
2015-10-30 11:45:00,16.27,16.3,16.25,16.3,74447.0,15.9038,15.9331,15.8843,15.9331,74447.0
2015-10-30 11:50:00,16.3,16.3,16.26,16.27,133031.0,15.9331,15.9331,15.894,15.9038,133031.0
2015-10-30 11:55:00,16.28,16.3,16.23,16.24,121609.0,15.9136,15.9331,15.8647,15.8745,121609.0
2015-10-30 12:00:00,16.24,16.26,16.23,16.25,47034.0,15.8745,15.894,15.8647,15.8843,47034.0
2015-10-30 12:05:00,16.26,16.3,16.25,16.29,279594.0,15.894,15.9331,15.8843,15.9234,279594.0
2015-10-30 12:10:00,16.29,16.32,16.27,16.3,133739.0,15.9234,15.9527,15.9038,15.9331,133739.0
2015-10-30 12:15:00,16.3,16.31,16.27,16.3,67727.0,15.9331,15.9429,15.9038,15.9331,67727.0
2015-10-30 12:20:00,16.31,16.32,16.3,16.31,64625.0,15.9429,15.9527,15.9331,15.9429,64625.0
2015-10-30 12:25:00,16.32,16.34,16.31,16.34,72307.0,15.9527,15.9722,15.9429,15.9722,72307.0
2015-10-30 12:30:00,16.33,16.36,16.31,16.34,395405.0,15.9625,15.9918,15.9429,15.9722,395405.0
2015-10-30 12:35:00,16.34,16.36,16.3,16.36,323323.0,15.9722,15.9918,15.9331,15.9918,323323.0
2015-10-30 12:40:00,16.36,16.4,16.35,16.4,275975.0,15.9918,16.0309,15.982,16.0309,275975.0
2015-10-30 12:45:00,16.41,16.45,16.39,16.41,200711.0,16.0407,16.0798,16.0211,16.0407,200711.0
2015-10-30 12:50:00,16.41,16.44,16.38,16.41,154761.0,16.0407,16.07,16.0113,16.0407,154761.0
2015-10-30 12:55:00,16.41,16.45,16.4,16.43,108598.0,16.0407,16.0798,16.0309,16.0602,108598.0
2015-10-30 13:00:00,16.43,16.44,16.41,16.43,92823.0,16.0602,16.07,16.0407,16.0602,92823.0
2015-10-30 13:05:00,16.42,16.43,16.38,16.41,144544.0,16.0504,16.0602,16.0113,16.0407,144544.0
2015-10-30 13:10:00,16.41,16.41,16.38,16.39,53239.0,16.0407,16.0407,16.0113,16.0211,53239.0
2015-10-30 13:15:00,16.39,16.41,16.34,16.38,160203.0,16.0211,16.0407,15.9722,16.0113,160203.0
2015-10-30 13:20:00,16.38,16.43,16.37,16.41,172375.0,16.0113,16.0602,16.0016,16.0407,172375.0
2015-10-30 13:25:00,16.42,16.43,16.39,16.42,113144.0,16.0504,16.0602,16.0211,16.0504,113144.0
2015-10-30 13:30:00,16.42,16.47,16.41,16.47,283953.0,16.0504,16.0993,16.0407,16.0993,283953.0
2015-10-30 13:35:00,16.47,16.49,16.46,16.48,170107.0,16.0993,16.1189,16.0895,16.1091,170107.0
2015-10-30 13:40:00,16.47,16.5,16.46,16.49,187970.0,16.0993,16.1286,16.0895,16.1189,187970.0
2015-10-30 13:45:00,16.49,16.51,16.46,16.46,267375.0,16.1189,16.1384,16.0895,16.0895,267375.0
2015-10-30 13:50:00,16.46,16.52,16.45,16.51,353829.0,16.0895,16.1482,16.0798,16.1384,353829.0
2015-10-30 13:55:00,16.51,16.51,16.46,16.48,78815.0,16.1384,16.1384,16.0895,16.1091,78815.0
2015-10-30 14:00:00,16.48,16.51,16.46,16.51,151931.0,16.1091,16.1384,16.0895,16.1384,151931.0
2015-10-30 14:05:00,16.51,16.51,16.46,16.47,136937.0,16.1384,16.1384,16.0895,16.0993,136937.0
2015-10-30 14:10:00,16.47,16.51,16.45,16.51,192142.0,16.0993,16.1384,16.0798,16.1384,192142.0
2015-10-30 14:15:00,16.51,16.56,16.5,16.53,246460.0,16.1384,16.1873,16.1286,16.158,246460.0
2015-10-30 14:20:00,16.52,16.55,16.49,16.52,184740.0,16.1482,16.1775,16.1189,16.1482,184740.0
2015-10-30 14:25:00,16.52,16.55,16.52,16.52,102108.0,16.1482,16.1775,16.1482,16.1482,102108.0
2015-10-30 14:30:00,16.51,16.54,16.47,16.48,196760.0,16.1384,16.1677,16.0993,16.1091,196760.0
2015-10-30 14:35:00,16.48,16.49,16.46,16.49,134991.0,16.1091,16.1189,16.0895,16.1189,134991.0
2015-10-30 14:40:00,16.49,16.5,16.46,16.49,187071.0,16.1189,16.1286,16.0895,16.1189,187071.0
2015-10-30 14:45:00,16.49,16.5,16.41,16.45,212928.0,16.1189,16.1286,16.0407,16.0798,212928.0
2015-10-30 14:50:00,16.44,16.48,16.44,16.48,114935.0,16.07,16.1091,16.07,16.1091,114935.0
2015-10-30 14:55:00,16.47,16.49,16.45,16.49,91764.0,16.0993,16.1189,16.0798,16.1189,91764.0
2015-10-30 15:00:00,16.48,16.49,16.46,16.48,77515.0,16.1091,16.1189,16.0895,16.1091,77515.0
2015-10-30 15:05:00,16.49,16.53,16.46,16.52,149985.0,16.1189,16.158,16.0895,16.1482,149985.0
2015-10-30 15:10:00,16.51,16.53,16.48,16.5,181665.0,16.1384,16.158,16.1091,16.1286,181665.0
2015-10-30 15:15:00,16.5,16.53,16.48,16.51,134301.0,16.1286,16.158,16.1091,16.1384,134301.0
2015-10-30 15:20:00,16.51,16.55,16.5,16.52,113401.0,16.1384,16.1775,16.1286,16.1482,113401.0
2015-10-30 15:25:00,16.52,16.58,16.51,16.54,278533.0,16.1482,16.2068,16.1384,16.1677,278533.0
2015-10-30 15:30:00,16.55,16.59,16.54,16.58,178634.0,16.1775,16.2166,16.1677,16.2068,178634.0
2015-10-30 15:35:00,16.59,16.61,16.56,16.6,248263.0,16.2166,16.2362,16.1873,16.2264,248263.0
2015-10-30 15:40:00,16.6,16.61,16.57,16.59,185385.0,16.2264,16.2362,16.1971,16.2166,185385.0
2015-10-30 15:45:00,16.59,16.62,16.59,16.61,245935.0,16.2166,16.2459,16.2166,16.2362,245935.0
2015-10-30 15:50:00,16.61,16.62,16.59,16.59,215046.0,16.2362,16.2459,16.2166,16.2166,215046.0
2015-10-30 15:55:00,16.59,16.62,16.56,16.57,596182.0,16.2166,16.2459,16.1873,16.1971,596182.0
2015-11-02 09:30:00,16.96,17.21,16.91,17.08,1176782.0,16.5783,16.8226,16.5294,16.6956,1176782.0
2015-11-02 09:35:00,17.09,17.13,16.88,16.89,515787.0,16.7053,16.7444,16.5001,16.5098,515787.0
2015-11-02 09:40:00,16.89,16.9,16.8,16.87,261742.0,16.5098,16.5196,16.4219,16.4903,261742.0
2015-11-02 09:45:00,16.88,17.01,16.87,16.99,393439.0,16.5001,16.6271,16.4903,16.6076,393439.0
2015-11-02 09:50:00,16.99,17.04,16.93,16.94,390504.0,16.6076,16.6565,16.5489,16.5587,390504.0
2015-11-02 09:55:00,16.93,17.0,16.91,16.98,124392.0,16.5489,16.6174,16.5294,16.5978,124392.0
2015-11-02 10:00:00,16.98,17.07,16.96,17.07,360034.0,16.5978,16.6858,16.5783,16.6858,360034.0
2015-11-02 10:05:00,17.07,17.18,17.06,17.15,470002.0,16.6858,16.7933,16.676,16.764,470002.0
2015-11-02 10:10:00,17.14,17.18,17.1,17.16,306319.0,16.7542,16.7933,16.7151,16.7738,306319.0
2015-11-02 10:15:00,17.16,17.17,17.07,17.16,275630.0,16.7738,16.7835,16.6858,16.7738,275630.0
2015-11-02 10:20:00,17.16,17.24,17.15,17.18,407485.0,16.7738,16.852,16.764,16.7933,407485.0
2015-11-02 10:25:00,17.19,17.21,17.17,17.18,246170.0,16.8031,16.8226,16.7835,16.7933,246170.0
2015-11-02 10:30:00,17.18,17.18,17.1,17.11,241757.0,16.7933,16.7933,16.7151,16.7249,241757.0
2015-11-02 10:35:00,17.12,17.13,17.07,17.1,175618.0,16.7347,16.7444,16.6858,16.7151,175618.0
2015-11-02 10:40:00,17.11,17.12,17.08,17.12,139827.0,16.7249,16.7347,16.6956,16.7347,139827.0
2015-11-02 10:45:00,17.12,17.12,17.08,17.12,124239.0,16.7347,16.7347,16.6956,16.7347,124239.0
2015-11-02 10:50:00,17.11,17.13,17.1,17.12,68430.0,16.7249,16.7444,16.7151,16.7347,68430.0
2015-11-02 10:55:00,17.11,17.13,17.1,17.1,111000.0,16.7249,16.7444,16.7151,16.7151,111000.0
2015-11-02 11:00:00,17.11,17.12,17.1,17.12,91688.0,16.7249,16.7347,16.7151,16.7347,91688.0
2015-11-02 11:05:00,17.12,17.16,17.1,17.11,199164.0,16.7347,16.7738,16.7151,16.7249,199164.0
2015-11-02 11:10:00,17.11,17.15,17.1,17.15,105776.0,16.7249,16.764,16.7151,16.764,105776.0
2015-11-02 11:15:00,17.14,17.16,17.1,17.11,97815.0,16.7542,16.7738,16.7151,16.7249,97815.0
2015-11-02 11:20:00,17.12,17.16,17.11,17.14,116319.0,16.7347,16.7738,16.7249,16.7542,116319.0
2015-11-02 11:25:00,17.13,17.16,17.11,17.12,106641.0,16.7444,16.7738,16.7249,16.7347,106641.0
2015-11-02 11:30:00,17.13,17.18,17.11,17.17,280923.0,16.7444,16.7933,16.7249,16.7835,280923.0
2015-11-02 11:35:00,17.16,17.19,17.14,17.16,330477.0,16.7738,16.8031,16.7542,16.7738,330477.0
2015-11-02 11:40:00,17.16,17.17,17.1,17.1,171226.0,16.7738,16.7835,16.7151,16.7151,171226.0
2015-11-02 11:45:00,17.1,17.14,17.07,17.12,381396.0,16.7151,16.7542,16.6858,16.7347,381396.0
2015-11-02 11:50:00,17.12,17.12,17.05,17.06,131313.0,16.7347,16.7347,16.6662,16.676,131313.0
2015-11-02 11:55:00,17.07,17.08,17.02,17.05,147099.0,16.6858,16.6956,16.6369,16.6662,147099.0
2015-11-02 12:00:00,17.05,17.08,17.04,17.08,82833.0,16.6662,16.6956,16.6565,16.6956,82833.0
2015-11-02 12:05:00,17.08,17.09,17.05,17.05,93405.0,16.6956,16.7053,16.6662,16.6662,93405.0
2015-11-02 12:10:00,17.05,17.07,17.04,17.06,140521.0,16.6662,16.6858,16.6565,16.676,140521.0
2015-11-02 12:15:00,17.06,17.08,17.03,17.05,86952.0,16.676,16.6956,16.6467,16.6662,86952.0
2015-11-02 12:20:00,17.06,17.09,17.05,17.07,121927.0,16.676,16.7053,16.6662,16.6858,121927.0
2015-11-02 12:25:00,17.07,17.13,17.06,17.12,114124.0,16.6858,16.7444,16.676,16.7347,114124.0
2015-11-02 12:30:00,17.12,17.13,17.09,17.12,118401.0,16.7347,16.7444,16.7053,16.7347,118401.0
2015-11-02 12:35:00,17.11,17.12,17.06,17.08,102048.0,16.7249,16.7347,16.676,16.6956,102048.0
2015-11-02 12:40:00,17.08,17.11,17.07,17.11,155968.0,16.6956,16.7249,16.6858,16.7249,155968.0
2015-11-02 12:45:00,17.11,17.12,17.08,17.08,181696.0,16.7249,16.7347,16.6956,16.6956,181696.0
2015-11-02 12:50:00,17.08,17.09,17.02,17.03,96162.0,16.6956,16.7053,16.6369,16.6467,96162.0
2015-11-02 12:55:00,17.03,17.05,17.01,17.05,166663.0,16.6467,16.6662,16.6271,16.6662,166663.0
2015-11-02 13:00:00,17.05,17.07,17.03,17.05,75469.0,16.6662,16.6858,16.6467,16.6662,75469.0
2015-11-02 13:05:00,17.06,17.08,17.05,17.07,69536.0,16.676,16.6956,16.6662,16.6858,69536.0
2015-11-02 13:10:00,17.07,17.08,17.04,17.04,87465.0,16.6858,16.6956,16.6565,16.6565,87465.0
2015-11-02 13:15:00,17.05,17.05,17.01,17.02,191332.0,16.6662,16.6662,16.6271,16.6369,191332.0
2015-11-02 13:20:00,17.03,17.05,17.02,17.03,73140.0,16.6467,16.6662,16.6369,16.6467,73140.0
2015-11-02 13:25:00,17.03,17.06,17.03,17.05,158586.0,16.6467,16.676,16.6467,16.6662,158586.0
2015-11-02 13:30:00,17.05,17.11,17.04,17.11,90157.0,16.6662,16.7249,16.6565,16.7249,90157.0
2015-11-02 13:35:00,17.11,17.13,17.08,17.11,109900.0,16.7249,16.7444,16.6956,16.7249,109900.0
2015-11-02 13:40:00,17.11,17.15,17.1,17.14,133061.0,16.7249,16.764,16.7151,16.7542,133061.0
2015-11-02 13:45:00,17.14,17.19,17.12,17.19,182048.0,16.7542,16.8031,16.7347,16.8031,182048.0
2015-11-02 13:50:00,17.18,17.19,17.14,17.17,214050.0,16.7933,16.8031,16.7542,16.7835,214050.0
2015-11-02 13:55:00,17.16,17.17,17.13,17.16,162201.0,16.7738,16.7835,16.7444,16.7738,162201.0
2015-11-02 14:00:00,17.17,17.2,17.16,17.2,148117.0,16.7835,16.8129,16.7738,16.8129,148117.0
2015-11-02 14:05:00,17.19,17.2,17.18,17.18,149562.0,16.8031,16.8129,16.7933,16.7933,149562.0
2015-11-02 14:10:00,17.19,17.22,17.18,17.2,150876.0,16.8031,16.8324,16.7933,16.8129,150876.0
2015-11-02 14:15:00,17.2,17.2,17.16,17.16,98038.0,16.8129,16.8129,16.7738,16.7738,98038.0
2015-11-02 14:20:00,17.16,17.2,17.16,17.19,175649.0,16.7738,16.8129,16.7738,16.8031,175649.0
2015-11-02 14:25:00,17.19,17.22,17.19,17.2,151673.0,16.8031,16.8324,16.8031,16.8129,151673.0
2015-11-02 14:30:00,17.2,17.22,17.18,17.19,125132.0,16.8129,16.8324,16.7933,16.8031,125132.0
2015-11-02 14:35:00,17.19,17.22,17.17,17.22,182445.0,16.8031,16.8324,16.7835,16.8324,182445.0
2015-11-02 14:40:00,17.22,17.22,17.18,17.21,146578.0,16.8324,16.8324,16.7933,16.8226,146578.0
2015-11-02 14:45:00,17.21,17.21,17.18,17.19,80448.0,16.8226,16.8226,16.7933,16.8031,80448.0
2015-11-02 14:50:00,17.19,17.24,17.19,17.24,217054.0,16.8031,16.852,16.8031,16.852,217054.0
2015-11-02 14:55:00,17.24,17.29,17.21,17.27,371086.0,16.852,16.9008,16.8226,16.8813,371086.0
2015-11-02 15:00:00,17.27,17.29,17.24,17.26,224609.0,16.8813,16.9008,16.852,16.8715,224609.0
2015-11-02 15:05:00,17.26,17.28,17.19,17.21,300423.0,16.8715,16.8911,16.8031,16.8226,300423.0
2015-11-02 15:10:00,17.21,17.23,17.2,17.23,97276.0,16.8226,16.8422,16.8129,16.8422,97276.0
2015-11-02 15:15:00,17.23,17.23,17.15,17.15,225508.0,16.8422,16.8422,16.764,16.764,225508.0
2015-11-02 15:20:00,17.15,17.19,17.12,17.18,297611.0,16.764,16.8031,16.7347,16.7933,297611.0
2015-11-02 15:25:00,17.17,17.21,17.17,17.19,181675.0,16.7835,16.8226,16.7835,16.8031,181675.0
2015-11-02 15:30:00,17.19,17.2,17.16,17.18,161479.0,16.8031,16.8129,16.7738,16.7933,161479.0
2015-11-02 15:35:00,17.19,17.21,17.17,17.19,164628.0,16.8031,16.8226,16.7835,16.8031,164628.0
2015-11-02 15:40:00,17.19,17.21,17.18,17.2,138718.0,16.8031,16.8226,16.7933,16.8129,138718.0
2015-11-02 15:45:00,17.21,17.21,17.17,17.18,222626.0,16.8226,16.8226,16.7835,16.7933,222626.0
2015-11-02 15:50:00,17.17,17.18,17.09,17.12,793448.0,16.7835,16.7933,16.7053,16.7347,793448.0
2015-11-02 15:55:00,17.12,17.14,17.07,17.1,917597.0,16.7347,16.7542,16.6858,16.7151,917597.0
2015-11-03 09:30:00,17.12,17.19,17.09,17.18,336939.0,16.7347,16.8031,16.7053,16.7933,336939.0
2015-11-03 09:35:00,17.17,17.53,17.17,17.52,700752.0,16.7835,17.1354,16.7835,17.1257,700752.0
2015-11-03 09:40:00,17.52,17.59,17.43,17.5,524645.0,17.1257,17.1941,17.0377,17.1061,524645.0
2015-11-03 09:45:00,17.5,17.5,17.38,17.39,301319.0,17.1061,17.1061,16.9888,16.9986,301319.0
2015-11-03 09:50:00,17.39,17.44,17.37,17.43,325835.0,16.9986,17.0475,16.979,17.0377,325835.0
2015-11-03 09:55:00,17.43,17.43,17.25,17.28,382859.0,17.0377,17.0377,16.8617,16.8911,382859.0
2015-11-03 10:00:00,17.28,17.34,17.26,17.34,216611.0,16.8911,16.9497,16.8715,16.9497,216611.0
2015-11-03 10:05:00,17.34,17.39,17.31,17.37,262758.0,16.9497,16.9986,16.9204,16.979,262758.0
2015-11-03 10:10:00,17.36,17.37,17.32,17.37,308083.0,16.9693,16.979,16.9302,16.979,308083.0
2015-11-03 10:15:00,17.37,17.5,17.37,17.5,260932.0,16.979,17.1061,16.979,17.1061,260932.0
2015-11-03 10:20:00,17.49,17.54,17.43,17.5,270013.0,17.0963,17.1452,17.0377,17.1061,270013.0
2015-11-03 10:25:00,17.51,17.55,17.49,17.51,218088.0,17.1159,17.155,17.0963,17.1159,218088.0
2015-11-03 10:30:00,17.5,17.59,17.49,17.51,344554.0,17.1061,17.1941,17.0963,17.1159,344554.0
2015-11-03 10:35:00,17.52,17.52,17.46,17.48,205585.0,17.1257,17.1257,17.067,17.0866,205585.0
2015-11-03 10:40:00,17.49,17.49,17.45,17.48,193620.0,17.0963,17.0963,17.0572,17.0866,193620.0
2015-11-03 10:45:00,17.49,17.5,17.44,17.46,236071.0,17.0963,17.1061,17.0475,17.067,236071.0
2015-11-03 10:50:00,17.47,17.51,17.44,17.45,206783.0,17.0768,17.1159,17.0475,17.0572,206783.0
2015-11-03 10:55:00,17.44,17.45,17.37,17.38,176179.0,17.0475,17.0572,16.979,16.9888,176179.0
2015-11-03 11:00:00,17.38,17.38,17.33,17.37,286191.0,16.9888,16.9888,16.9399,16.979,286191.0
2015-11-03 11:05:00,17.36,17.45,17.35,17.39,283650.0,16.9693,17.0572,16.9595,16.9986,283650.0
2015-11-03 11:10:00,17.39,17.4,17.34,17.37,195502.0,16.9986,17.0084,16.9497,16.979,195502.0
2015-11-03 11:15:00,17.37,17.37,17.32,17.33,117898.0,16.979,16.979,16.9302,16.9399,117898.0
2015-11-03 11:20:00,17.33,17.36,17.28,17.28,279669.0,16.9399,16.9693,16.8911,16.8911,279669.0
2015-11-03 11:25:00,17.29,17.32,17.28,17.31,143469.0,16.9008,16.9302,16.8911,16.9204,143469.0
2015-11-03 11:30:00,17.32,17.39,17.31,17.38,152416.0,16.9302,16.9986,16.9204,16.9888,152416.0
2015-11-03 11:35:00,17.38,17.42,17.36,17.39,219442.0,16.9888,17.0279,16.9693,16.9986,219442.0
2015-11-03 11:40:00,17.39,17.43,17.36,17.4,141569.0,16.9986,17.0377,16.9693,17.0084,141569.0
2015-11-03 11:45:00,17.41,17.45,17.38,17.42,200291.0,17.0181,17.0572,16.9888,17.0279,200291.0
2015-11-03 11:50:00,17.42,17.47,17.39,17.44,186053.0,17.0279,17.0768,16.9986,17.0475,186053.0
2015-11-03 11:55:00,17.45,17.53,17.44,17.52,198159.0,17.0572,17.1354,17.0475,17.1257,198159.0
2015-11-03 12:00:00,17.51,17.59,17.51,17.58,231878.0,17.1159,17.1941,17.1159,17.1843,231878.0
2015-11-03 12:05:00,17.57,17.59,17.54,17.59,99709.0,17.1745,17.1941,17.1452,17.1941,99709.0
2015-11-03 12:10:00,17.59,17.59,17.55,17.56,121578.0,17.1941,17.1941,17.155,17.1648,121578.0
2015-11-03 12:15:00,17.55,17.56,17.5,17.52,85135.0,17.155,17.1648,17.1061,17.1257,85135.0
2015-11-03 12:20:00,17.52,17.57,17.51,17.57,96030.0,17.1257,17.1745,17.1159,17.1745,96030.0
2015-11-03 12:25:00,17.56,17.57,17.52,17.55,141237.0,17.1648,17.1745,17.1257,17.155,141237.0
2015-11-03 12:30:00,17.56,17.71,17.55,17.7,578159.0,17.1648,17.3114,17.155,17.3016,578159.0
2015-11-03 12:35:00,17.71,17.74,17.67,17.68,386877.0,17.3114,17.3407,17.2723,17.2821,386877.0
2015-11-03 12:40:00,17.68,17.72,17.64,17.7,193602.0,17.2821,17.3212,17.243,17.3016,193602.0
2015-11-03 12:45:00,17.7,17.7,17.63,17.7,253135.0,17.3016,17.3016,17.2332,17.3016,253135.0
2015-11-03 12:50:00,17.7,17.73,17.69,17.71,196829.0,17.3016,17.3309,17.2918,17.3114,196829.0
2015-11-03 12:55:00,17.71,17.78,17.71,17.74,419535.0,17.3114,17.3798,17.3114,17.3407,419535.0
2015-11-03 13:00:00,17.75,17.8,17.74,17.79,277144.0,17.3505,17.3994,17.3407,17.3896,277144.0
2015-11-03 13:05:00,17.79,17.79,17.73,17.76,145367.0,17.3896,17.3896,17.3309,17.3603,145367.0
2015-11-03 13:10:00,17.77,17.81,17.76,17.79,236219.0,17.37,17.4091,17.3603,17.3896,236219.0
2015-11-03 13:15:00,17.79,17.82,17.77,17.8,205708.0,17.3896,17.4189,17.37,17.3994,205708.0
2015-11-03 13:20:00,17.79,17.82,17.78,17.8,88849.0,17.3896,17.4189,17.3798,17.3994,88849.0
2015-11-03 13:25:00,17.81,17.85,17.8,17.83,156629.0,17.4091,17.4482,17.3994,17.4287,156629.0
2015-11-03 13:30:00,17.82,17.83,17.78,17.79,154585.0,17.4189,17.4287,17.3798,17.3896,154585.0
2015-11-03 13:35:00,17.79,17.83,17.78,17.82,85091.0,17.3896,17.4287,17.3798,17.4189,85091.0
2015-11-03 13:40:00,17.82,17.83,17.77,17.8,226338.0,17.4189,17.4287,17.37,17.3994,226338.0
2015-11-03 13:45:00,17.8,17.8,17.75,17.78,238476.0,17.3994,17.3994,17.3505,17.3798,238476.0
2015-11-03 13:50:00,17.78,17.84,17.76,17.84,263996.0,17.3798,17.4385,17.3603,17.4385,263996.0
2015-11-03 13:55:00,17.84,17.86,17.81,17.86,134007.0,17.4385,17.458,17.4091,17.458,134007.0
2015-11-03 14:00:00,17.86,17.9,17.85,17.88,141818.0,17.458,17.4971,17.4482,17.4776,141818.0
2015-11-03 14:05:00,17.88,17.95,17.86,17.92,288072.0,17.4776,17.546,17.458,17.5167,288072.0
2015-11-03 14:10:00,17.92,17.97,17.9,17.96,259908.0,17.5167,17.5655,17.4971,17.5558,259908.0
2015-11-03 14:15:00,17.95,17.97,17.89,17.91,197961.0,17.546,17.5655,17.4873,17.5069,197961.0
2015-11-03 14:20:00,17.9,17.94,17.83,17.85,277832.0,17.4971,17.5362,17.4287,17.4482,277832.0
2015-11-03 14:25:00,17.85,17.89,17.84,17.88,277665.0,17.4482,17.4873,17.4385,17.4776,277665.0
2015-11-03 14:30:00,17.88,17.9,17.86,17.88,85122.0,17.4776,17.4971,17.458,17.4776,85122.0
2015-11-03 14:35:00,17.87,17.96,17.86,17.93,330759.0,17.4678,17.5558,17.458,17.5264,330759.0
2015-11-03 14:40:00,17.92,17.96,17.92,17.94,365584.0,17.5167,17.5558,17.5167,17.5362,365584.0
2015-11-03 14:45:00,17.94,17.99,17.94,17.98,216908.0,17.5362,17.5851,17.5362,17.5753,216908.0
2015-11-03 14:50:00,17.97,17.98,17.94,17.96,148216.0,17.5655,17.5753,17.5362,17.5558,148216.0
2015-11-03 14:55:00,17.97,17.97,17.95,17.96,88807.0,17.5655,17.5655,17.546,17.5558,88807.0
2015-11-03 15:00:00,17.96,17.96,17.88,17.89,392769.0,17.5558,17.5558,17.4776,17.4873,392769.0
2015-11-03 15:05:00,17.89,17.97,17.89,17.95,370546.0,17.4873,17.5655,17.4873,17.546,370546.0
2015-11-03 15:10:00,17.95,17.97,17.93,17.95,189092.0,17.546,17.5655,17.5264,17.546,189092.0
2015-11-03 15:15:00,17.95,17.96,17.92,17.93,165676.0,17.546,17.5558,17.5167,17.5264,165676.0
2015-11-03 15:20:00,17.94,17.94,17.88,17.88,301080.0,17.5362,17.5362,17.4776,17.4776,301080.0
2015-11-03 15:25:00,17.89,17.93,17.88,17.9,280413.0,17.4873,17.5264,17.4776,17.4971,280413.0
2015-11-03 15:30:00,17.9,17.91,17.85,17.89,268346.0,17.4971,17.5069,17.4482,17.4873,268346.0
2015-11-03 15:35:00,17.89,17.93,17.88,17.93,198517.0,17.4873,17.5264,17.4776,17.5264,198517.0
2015-11-03 15:40:00,17.93,17.93,17.89,17.89,158814.0,17.5264,17.5264,17.4873,17.4873,158814.0
2015-11-03 15:45:00,17.89,17.93,17.84,17.86,421590.0,17.4873,17.5264,17.4385,17.458,421590.0
2015-11-03 15:50:00,17.86,17.86,17.83,17.84,290982.0,17.458,17.458,17.4287,17.4385,290982.0
2015-11-03 15:55:00,17.84,17.85,17.8,17.84,725529.0,17.4385,17.4482,17.3994,17.4385,725529.0
2015-11-04 09:30:00,18.05,18.05,17.6,17.65,904312.0,17.6437,17.6437,17.2039,17.2527,904312.0
2015-11-04 09:35:00,17.64,17.66,17.51,17.54,586133.0,17.243,17.2625,17.1159,17.1452,586133.0
2015-11-04 09:40:00,17.54,17.58,17.32,17.37,814290.0,17.1452,17.1843,16.9302,16.979,814290.0
2015-11-04 09:45:00,17.36,17.4,17.21,17.25,702829.0,16.9693,17.0084,16.8226,16.8617,702829.0
2015-11-04 09:50:00,17.25,17.36,17.14,17.32,799521.0,16.8617,16.9693,16.7542,16.9302,799521.0
2015-11-04 09:55:00,17.32,17.37,17.21,17.25,439096.0,16.9302,16.979,16.8226,16.8617,439096.0
2015-11-04 10:00:00,17.25,17.27,17.19,17.27,405421.0,16.8617,16.8813,16.8031,16.8813,405421.0
2015-11-04 10:05:00,17.27,17.3,17.19,17.21,412391.0,16.8813,16.9106,16.8031,16.8226,412391.0
2015-11-04 10:10:00,17.22,17.25,17.1,17.16,540977.0,16.8324,16.8617,16.7151,16.7738,540977.0
2015-11-04 10:15:00,17.15,17.25,17.13,17.22,294389.0,16.764,16.8617,16.7444,16.8324,294389.0
2015-11-04 10:20:00,17.23,17.36,17.21,17.32,379502.0,16.8422,16.9693,16.8226,16.9302,379502.0
2015-11-04 10:25:00,17.32,17.33,17.25,17.28,164006.0,16.9302,16.9399,16.8617,16.8911,164006.0
2015-11-04 10:30:00,17.29,17.39,17.24,17.38,303819.0,16.9008,16.9986,16.852,16.9888,303819.0
2015-11-04 10:35:00,17.38,17.38,17.28,17.29,208502.0,16.9888,16.9888,16.8911,16.9008,208502.0
2015-11-04 10:40:00,17.29,17.32,17.22,17.25,192640.0,16.9008,16.9302,16.8324,16.8617,192640.0
2015-11-04 10:45:00,17.26,17.29,17.25,17.29,187871.0,16.8715,16.9008,16.8617,16.9008,187871.0
2015-11-04 10:50:00,17.28,17.3,17.21,17.24,146343.0,16.8911,16.9106,16.8226,16.852,146343.0
2015-11-04 10:55:00,17.25,17.33,17.24,17.31,157825.0,16.8617,16.9399,16.852,16.9204,157825.0
2015-11-04 11:00:00,17.3,17.34,17.25,17.3,178809.0,16.9106,16.9497,16.8617,16.9106,178809.0
2015-11-04 11:05:00,17.3,17.31,17.25,17.25,223635.0,16.9106,16.9204,16.8617,16.8617,223635.0
2015-11-04 11:10:00,17.24,17.26,17.21,17.23,156915.0,16.852,16.8715,16.8226,16.8422,156915.0
2015-11-04 11:15:00,17.23,17.29,17.22,17.23,131643.0,16.8422,16.9008,16.8324,16.8422,131643.0
2015-11-04 11:20:00,17.23,17.24,17.2,17.23,352042.0,16.8422,16.852,16.8129,16.8422,352042.0
2015-11-04 11:25:00,17.23,17.26,17.19,17.24,161242.0,16.8422,16.8715,16.8031,16.852,161242.0
2015-11-04 11:30:00,17.23,17.25,17.15,17.16,192418.0,16.8422,16.8617,16.764,16.7738,192418.0
2015-11-04 11:35:00,17.18,17.24,17.15,17.23,210969.0,16.7933,16.852,16.764,16.8422,210969.0
2015-11-04 11:40:00,17.22,17.23,17.17,17.2,159808.0,16.8324,16.8422,16.7835,16.8129,159808.0
2015-11-04 11:45:00,17.21,17.28,17.18,17.27,215336.0,16.8226,16.8911,16.7933,16.8813,215336.0
2015-11-04 11:50:00,17.27,17.27,17.22,17.23,157878.0,16.8813,16.8813,16.8324,16.8422,157878.0
2015-11-04 11:55:00,17.23,17.27,17.22,17.27,159631.0,16.8422,16.8813,16.8324,16.8813,159631.0
2015-11-04 12:00:00,17.27,17.29,17.24,17.26,139385.0,16.8813,16.9008,16.852,16.8715,139385.0
2015-11-04 12:05:00,17.26,17.29,17.24,17.29,135265.0,16.8715,16.9008,16.852,16.9008,135265.0
2015-11-04 12:10:00,17.29,17.33,17.26,17.27,184188.0,16.9008,16.9399,16.8715,16.8813,184188.0
2015-11-04 12:15:00,17.26,17.29,17.25,17.25,150950.0,16.8715,16.9008,16.8617,16.8617,150950.0
2015-11-04 12:20:00,17.24,17.27,17.21,17.23,150237.0,16.852,16.8813,16.8226,16.8422,150237.0
2015-11-04 12:25:00,17.24,17.28,17.22,17.23,128927.0,16.852,16.8911,16.8324,16.8422,128927.0
2015-11-04 12:30:00,17.24,17.26,17.19,17.19,134588.0,16.852,16.8715,16.8031,16.8031,134588.0
2015-11-04 12:35:00,17.2,17.23,17.19,17.21,150066.0,16.8129,16.8422,16.8031,16.8226,150066.0
2015-11-04 12:40:00,17.21,17.26,17.19,17.24,184974.0,16.8226,16.8715,16.8031,16.852,184974.0
2015-11-04 12:45:00,17.23,17.31,17.23,17.3,186569.0,16.8422,16.9204,16.8422,16.9106,186569.0
2015-11-04 12:50:00,17.29,17.3,17.22,17.24,102940.0,16.9008,16.9106,16.8324,16.852,102940.0
2015-11-04 12:55:00,17.23,17.28,17.23,17.25,125468.0,16.8422,16.8911,16.8422,16.8617,125468.0
2015-11-04 13:00:00,17.25,17.27,17.21,17.23,201913.0,16.8617,16.8813,16.8226,16.8422,201913.0
2015-11-04 13:05:00,17.23,17.24,17.2,17.21,129529.0,16.8422,16.852,16.8129,16.8226,129529.0
2015-11-04 13:10:00,17.21,17.26,17.21,17.23,126406.0,16.8226,16.8715,16.8226,16.8422,126406.0
2015-11-04 13:15:00,17.23,17.27,17.22,17.24,84632.0,16.8422,16.8813,16.8324,16.852,84632.0
2015-11-04 13:20:00,17.24,17.26,17.23,17.26,73058.0,16.852,16.8715,16.8422,16.8715,73058.0
2015-11-04 13:25:00,17.26,17.3,17.25,17.29,153133.0,16.8715,16.9106,16.8617,16.9008,153133.0
2015-11-04 13:30:00,17.29,17.35,17.28,17.31,273704.0,16.9008,16.9595,16.8911,16.9204,273704.0
2015-11-04 13:35:00,17.3,17.34,17.3,17.31,73305.0,16.9106,16.9497,16.9106,16.9204,73305.0
2015-11-04 13:40:00,17.31,17.34,17.3,17.33,93240.0,16.9204,16.9497,16.9106,16.9399,93240.0
2015-11-04 13:45:00,17.33,17.33,17.3,17.32,68773.0,16.9399,16.9399,16.9106,16.9302,68773.0
2015-11-04 13:50:00,17.32,17.36,17.32,17.35,105523.0,16.9302,16.9693,16.9302,16.9595,105523.0
2015-11-04 13:55:00,17.35,17.42,17.33,17.42,290766.0,16.9595,17.0279,16.9399,17.0279,290766.0
2015-11-04 14:00:00,17.41,17.44,17.4,17.41,138898.0,17.0181,17.0475,17.0084,17.0181,138898.0
2015-11-04 14:05:00,17.41,17.43,17.36,17.4,99447.0,17.0181,17.0377,16.9693,17.0084,99447.0
2015-11-04 14:10:00,17.39,17.4,17.34,17.34,109136.0,16.9986,17.0084,16.9497,16.9497,109136.0
2015-11-04 14:15:00,17.33,17.4,17.33,17.39,73895.0,16.9399,17.0084,16.9399,16.9986,73895.0
2015-11-04 14:20:00,17.39,17.39,17.33,17.35,181026.0,16.9986,16.9986,16.9399,16.9595,181026.0
2015-11-04 14:25:00,17.34,17.38,17.32,17.35,125877.0,16.9497,16.9888,16.9302,16.9595,125877.0
2015-11-04 14:30:00,17.36,17.4,17.35,17.38,111827.0,16.9693,17.0084,16.9595,16.9888,111827.0
2015-11-04 14:35:00,17.39,17.41,17.37,17.37,77200.0,16.9986,17.0181,16.979,16.979,77200.0
2015-11-04 14:40:00,17.37,17.4,17.35,17.39,132633.0,16.979,17.0084,16.9595,16.9986,132633.0
2015-11-04 14:45:00,17.39,17.42,17.38,17.41,204193.0,16.9986,17.0279,16.9888,17.0181,204193.0
2015-11-04 14:50:00,17.41,17.45,17.38,17.43,227021.0,17.0181,17.0572,16.9888,17.0377,227021.0
2015-11-04 14:55:00,17.43,17.47,17.42,17.44,193404.0,17.0377,17.0768,17.0279,17.0475,193404.0
2015-11-04 15:00:00,17.45,17.45,17.38,17.41,171739.0,17.0572,17.0572,16.9888,17.0181,171739.0
2015-11-04 15:05:00,17.41,17.45,17.41,17.42,117153.0,17.0181,17.0572,17.0181,17.0279,117153.0
2015-11-04 15:10:00,17.42,17.45,17.4,17.41,248994.0,17.0279,17.0572,17.0084,17.0181,248994.0
2015-11-04 15:15:00,17.42,17.44,17.39,17.42,220076.0,17.0279,17.0475,16.9986,17.0279,220076.0
2015-11-04 15:20:00,17.42,17.43,17.38,17.41,101880.0,17.0279,17.0377,16.9888,17.0181,101880.0
2015-11-04 15:25:00,17.42,17.43,17.38,17.4,140720.0,17.0279,17.0377,16.9888,17.0084,140720.0
2015-11-04 15:30:00,17.39,17.45,17.38,17.43,187731.0,16.9986,17.0572,16.9888,17.0377,187731.0
2015-11-04 15:35:00,17.42,17.44,17.39,17.43,117392.0,17.0279,17.0475,16.9986,17.0377,117392.0
2015-11-04 15:40:00,17.43,17.43,17.39,17.41,107668.0,17.0377,17.0377,16.9986,17.0181,107668.0
2015-11-04 15:45:00,17.41,17.43,17.4,17.41,198404.0,17.0181,17.0377,17.0084,17.0181,198404.0
2015-11-04 15:50:00,17.41,17.42,17.39,17.41,213052.0,17.0181,17.0279,16.9986,17.0181,213052.0
2015-11-04 15:55:00,17.41,17.45,17.39,17.45,405362.0,17.0181,17.0572,16.9986,17.0572,405362.0
2015-11-05 09:30:00,17.53,17.58,17.44,17.51,438063.0,17.1354,17.1843,17.0475,17.1159,438063.0
2015-11-05 09:35:00,17.52,17.64,17.52,17.57,389002.0,17.1257,17.243,17.1257,17.1745,389002.0
2015-11-05 09:40:00,17.58,17.6,17.49,17.6,274790.0,17.1843,17.2039,17.0963,17.2039,274790.0
2015-11-05 09:45:00,17.6,17.61,17.55,17.61,206037.0,17.2039,17.2136,17.155,17.2136,206037.0
2015-11-05 09:50:00,17.61,17.61,17.54,17.59,158873.0,17.2136,17.2136,17.1452,17.1941,158873.0
2015-11-05 09:55:00,17.59,17.72,17.58,17.68,331262.0,17.1941,17.3212,17.1843,17.2821,331262.0
2015-11-05 10:00:00,17.68,17.69,17.55,17.58,460416.0,17.2821,17.2918,17.155,17.1843,460416.0
2015-11-05 10:05:00,17.58,17.59,17.5,17.51,248709.0,17.1843,17.1941,17.1061,17.1159,248709.0
2015-11-05 10:10:00,17.5,17.51,17.29,17.3,425860.0,17.1061,17.1159,16.9008,16.9106,425860.0
2015-11-05 10:15:00,17.3,17.37,17.25,17.29,396208.0,16.9106,16.979,16.8617,16.9008,396208.0
2015-11-05 10:20:00,17.29,17.43,17.28,17.39,233392.0,16.9008,17.0377,16.8911,16.9986,233392.0
2015-11-05 10:25:00,17.39,17.4,17.34,17.37,176308.0,16.9986,17.0084,16.9497,16.979,176308.0
2015-11-05 10:30:00,17.36,17.4,17.34,17.36,244257.0,16.9693,17.0084,16.9497,16.9693,244257.0
2015-11-05 10:35:00,17.36,17.36,17.3,17.31,115932.0,16.9693,16.9693,16.9106,16.9204,115932.0
2015-11-05 10:40:00,17.31,17.31,17.07,17.09,856021.0,16.9204,16.9204,16.6858,16.7053,856021.0
2015-11-05 10:45:00,17.1,17.15,17.0,17.02,665086.0,16.7151,16.764,16.6174,16.6369,665086.0
2015-11-05 10:50:00,17.01,17.03,16.93,16.98,497867.0,16.6271,16.6467,16.5489,16.5978,497867.0
2015-11-05 10:55:00,16.98,16.98,16.9,16.96,357903.0,16.5978,16.5978,16.5196,16.5783,357903.0
2015-11-05 11:00:00,16.95,17.06,16.95,17.03,294190.0,16.5685,16.676,16.5685,16.6467,294190.0
2015-11-05 11:05:00,17.03,17.03,16.89,16.92,703721.0,16.6467,16.6467,16.5098,16.5392,703721.0
2015-11-05 11:10:00,16.93,16.97,16.91,16.94,288425.0,16.5489,16.588,16.5294,16.5587,288425.0
2015-11-05 11:15:00,16.94,16.97,16.87,16.88,175038.0,16.5587,16.588,16.4903,16.5001,175038.0
2015-11-05 11:20:00,16.88,16.92,16.86,16.88,420939.0,16.5001,16.5392,16.4805,16.5001,420939.0
2015-11-05 11:25:00,16.88,16.93,16.85,16.9,286775.0,16.5001,16.5489,16.4707,16.5196,286775.0
2015-11-05 11:30:00,16.9,16.92,16.81,16.81,354149.0,16.5196,16.5392,16.4316,16.4316,354149.0
2015-11-05 11:35:00,16.82,16.82,16.7,16.73,728193.0,16.4414,16.4414,16.3241,16.3535,728193.0
2015-11-05 11:40:00,16.74,16.75,16.59,16.72,785106.0,16.3632,16.373,16.2166,16.3437,785106.0
2015-11-05 11:45:00,16.71,16.78,16.66,16.7,367835.0,16.3339,16.4023,16.285,16.3241,367835.0
2015-11-05 11:50:00,16.7,16.81,16.69,16.79,343579.0,16.3241,16.4316,16.3144,16.4121,343579.0
2015-11-05 11:55:00,16.79,16.8,16.73,16.73,119240.0,16.4121,16.4219,16.3535,16.3535,119240.0
2015-11-05 12:00:00,16.73,16.74,16.67,16.71,175128.0,16.3535,16.3632,16.2948,16.3339,175128.0
2015-11-05 12:05:00,16.72,16.75,16.69,16.71,174417.0,16.3437,16.373,16.3144,16.3339,174417.0
2015-11-05 12:10:00,16.71,16.71,16.56,16.58,596256.0,16.3339,16.3339,16.1873,16.2068,596256.0
2015-11-05 12:15:00,16.59,16.61,16.58,16.6,206084.0,16.2166,16.2362,16.2068,16.2264,206084.0
2015-11-05 12:20:00,16.6,16.7,16.59,16.69,253223.0,16.2264,16.3241,16.2166,16.3144,253223.0
2015-11-05 12:25:00,16.69,16.76,16.68,16.71,243874.0,16.3144,16.3828,16.3046,16.3339,243874.0
2015-11-05 12:30:00,16.71,16.73,16.66,16.68,205706.0,16.3339,16.3535,16.285,16.3046,205706.0
2015-11-05 12:35:00,16.68,16.69,16.61,16.61,224460.0,16.3046,16.3144,16.2362,16.2362,224460.0
2015-11-05 12:40:00,16.62,16.62,16.59,16.6,237166.0,16.2459,16.2459,16.2166,16.2264,237166.0
2015-11-05 12:45:00,16.59,16.67,16.58,16.64,250820.0,16.2166,16.2948,16.2068,16.2655,250820.0
2015-11-05 12:50:00,16.64,16.69,16.62,16.69,190954.0,16.2655,16.3144,16.2459,16.3144,190954.0
2015-11-05 12:55:00,16.69,16.73,16.68,16.71,257742.0,16.3144,16.3535,16.3046,16.3339,257742.0
2015-11-05 13:00:00,16.71,16.78,16.71,16.73,361213.0,16.3339,16.4023,16.3339,16.3535,361213.0
2015-11-05 13:05:00,16.73,16.73,16.69,16.7,108519.0,16.3535,16.3535,16.3144,16.3241,108519.0
2015-11-05 13:10:00,16.71,16.72,16.66,16.68,180718.0,16.3339,16.3437,16.285,16.3046,180718.0
2015-11-05 13:15:00,16.68,16.72,16.66,16.68,100058.0,16.3046,16.3437,16.285,16.3046,100058.0
2015-11-05 13:20:00,16.68,16.7,16.65,16.67,131937.0,16.3046,16.3241,16.2753,16.2948,131937.0
2015-11-05 13:25:00,16.67,16.72,16.64,16.68,163743.0,16.2948,16.3437,16.2655,16.3046,163743.0
2015-11-05 13:30:00,16.68,16.74,16.68,16.72,125283.0,16.3046,16.3632,16.3046,16.3437,125283.0
2015-11-05 13:35:00,16.72,16.73,16.69,16.7,94659.0,16.3437,16.3535,16.3144,16.3241,94659.0
2015-11-05 13:40:00,16.7,16.71,16.66,16.69,142970.0,16.3241,16.3339,16.285,16.3144,142970.0
2015-11-05 13:45:00,16.69,16.7,16.66,16.66,86128.0,16.3144,16.3241,16.285,16.285,86128.0
2015-11-05 13:50:00,16.66,16.7,16.62,16.67,228455.0,16.285,16.3241,16.2459,16.2948,228455.0
2015-11-05 13:55:00,16.68,16.72,16.66,16.7,168928.0,16.3046,16.3437,16.285,16.3241,168928.0
2015-11-05 14:00:00,16.7,16.73,16.67,16.7,177819.0,16.3241,16.3535,16.2948,16.3241,177819.0
2015-11-05 14:05:00,16.69,16.71,16.64,16.64,208062.0,16.3144,16.3339,16.2655,16.2655,208062.0
2015-11-05 14:10:00,16.64,16.65,16.6,16.64,406296.0,16.2655,16.2753,16.2264,16.2655,406296.0
2015-11-05 14:15:00,16.64,16.65,16.57,16.57,337281.0,16.2655,16.2753,16.1971,16.1971,337281.0
2015-11-05 14:20:00,16.58,16.59,16.56,16.58,161489.0,16.2068,16.2166,16.1873,16.2068,161489.0
2015-11-05 14:25:00,16.57,16.58,16.53,16.54,195752.0,16.1971,16.2068,16.158,16.1677,195752.0
2015-11-05 14:30:00,16.54,16.54,16.52,16.54,231257.0,16.1677,16.1677,16.1482,16.1677,231257.0
2015-11-05 14:35:00,16.54,16.54,16.51,16.52,182079.0,16.1677,16.1677,16.1384,16.1482,182079.0
2015-11-05 14:40:00,16.52,16.55,16.51,16.52,238573.0,16.1482,16.1775,16.1384,16.1482,238573.0
2015-11-05 14:45:00,16.52,16.54,16.46,16.49,660799.0,16.1482,16.1677,16.0895,16.1189,660799.0
2015-11-05 14:50:00,16.48,16.5,16.45,16.47,201412.0,16.1091,16.1286,16.0798,16.0993,201412.0
2015-11-05 14:55:00,16.47,16.5,16.45,16.5,219821.0,16.0993,16.1286,16.0798,16.1286,219821.0
2015-11-05 15:00:00,16.49,16.53,16.48,16.51,333769.0,16.1189,16.158,16.1091,16.1384,333769.0
2015-11-05 15:05:00,16.51,16.52,16.49,16.51,384380.0,16.1384,16.1482,16.1189,16.1384,384380.0
2015-11-05 15:10:00,16.51,16.51,16.44,16.45,228959.0,16.1384,16.1384,16.07,16.0798,228959.0
2015-11-05 15:15:00,16.45,16.48,16.44,16.47,288185.0,16.0798,16.1091,16.07,16.0993,288185.0
2015-11-05 15:20:00,16.47,16.51,16.46,16.48,251480.0,16.0993,16.1384,16.0895,16.1091,251480.0
2015-11-05 15:25:00,16.48,16.5,16.45,16.48,271847.0,16.1091,16.1286,16.0798,16.1091,271847.0
2015-11-05 15:30:00,16.48,16.49,16.41,16.41,371619.0,16.1091,16.1189,16.0407,16.0407,371619.0
2015-11-05 15:35:00,16.41,16.45,16.36,16.42,597310.0,16.0407,16.0798,15.9918,16.0504,597310.0
2015-11-05 15:40:00,16.42,16.44,16.36,16.38,493135.0,16.0504,16.07,15.9918,16.0113,493135.0
2015-11-05 15:45:00,16.39,16.43,16.37,16.4,700974.0,16.0211,16.0602,16.0016,16.0309,700974.0
2015-11-05 15:50:00,16.41,16.55,16.4,16.51,689831.0,16.0407,16.1775,16.0309,16.1384,689831.0
2015-11-05 15:55:00,16.51,16.51,16.49,16.5,894119.0,16.1384,16.1384,16.1189,16.1286,894119.0
2015-11-06 09:30:00,16.44,16.48,16.24,16.24,514511.0,16.07,16.1091,15.8745,15.8745,514511.0
2015-11-06 09:35:00,16.24,16.27,16.1,16.12,584895.0,15.8745,15.9038,15.7376,15.7572,584895.0
2015-11-06 09:40:00,16.12,16.25,16.11,16.18,490343.0,15.7572,15.8843,15.7474,15.8158,490343.0
2015-11-06 09:45:00,16.19,16.31,16.17,16.29,516176.0,15.8256,15.9429,15.8061,15.9234,516176.0
2015-11-06 09:50:00,16.29,16.4,16.27,16.38,374040.0,15.9234,16.0309,15.9038,16.0113,374040.0
2015-11-06 09:55:00,16.38,16.5,16.37,16.43,419395.0,16.0113,16.1286,16.0016,16.0602,419395.0
2015-11-06 10:00:00,16.43,16.45,16.37,16.39,306483.0,16.0602,16.0798,16.0016,16.0211,306483.0
2015-11-06 10:05:00,16.39,16.45,16.32,16.45,234147.0,16.0211,16.0798,15.9527,16.0798,234147.0
2015-11-06 10:10:00,16.45,16.55,16.39,16.55,409183.0,16.0798,16.1775,16.0211,16.1775,409183.0
2015-11-06 10:15:00,16.55,16.65,16.51,16.6,566227.0,16.1775,16.2753,16.1384,16.2264,566227.0
2015-11-06 10:20:00,16.59,16.6,16.52,16.52,214123.0,16.2166,16.2264,16.1482,16.1482,214123.0
2015-11-06 10:25:00,16.52,16.56,16.48,16.53,203255.0,16.1482,16.1873,16.1091,16.158,203255.0
2015-11-06 10:30:00,16.52,16.61,16.52,16.57,213249.0,16.1482,16.2362,16.1482,16.1971,213249.0
2015-11-06 10:35:00,16.57,16.62,16.57,16.6,213094.0,16.1971,16.2459,16.1971,16.2264,213094.0
2015-11-06 10:40:00,16.6,16.64,16.59,16.61,259160.0,16.2264,16.2655,16.2166,16.2362,259160.0
2015-11-06 10:45:00,16.61,16.63,16.54,16.58,229146.0,16.2362,16.2557,16.1677,16.2068,229146.0
2015-11-06 10:50:00,16.58,16.63,16.56,16.61,205059.0,16.2068,16.2557,16.1873,16.2362,205059.0
2015-11-06 10:55:00,16.6,16.65,16.57,16.65,138282.0,16.2264,16.2753,16.1971,16.2753,138282.0
2015-11-06 11:00:00,16.64,16.67,16.61,16.67,222999.0,16.2655,16.2948,16.2362,16.2948,222999.0
2015-11-06 11:05:00,16.67,16.74,16.66,16.73,410839.0,16.2948,16.3632,16.285,16.3535,410839.0
2015-11-06 11:10:00,16.73,16.77,16.69,16.75,228942.0,16.3535,16.3926,16.3144,16.373,228942.0
2015-11-06 11:15:00,16.75,16.76,16.64,16.66,200755.0,16.373,16.3828,16.2655,16.285,200755.0
2015-11-06 11:20:00,16.66,16.68,16.61,16.63,489760.0,16.285,16.3046,16.2362,16.2557,489760.0
2015-11-06 11:25:00,16.63,16.66,16.57,16.62,443729.0,16.2557,16.285,16.1971,16.2459,443729.0
2015-11-06 11:30:00,16.62,16.64,16.59,16.6,124085.0,16.2459,16.2655,16.2166,16.2264,124085.0
2015-11-06 11:35:00,16.6,16.62,16.56,16.57,156303.0,16.2264,16.2459,16.1873,16.1971,156303.0
2015-11-06 11:40:00,16.57,16.59,16.53,16.56,152238.0,16.1971,16.2166,16.158,16.1873,152238.0
2015-11-06 11:45:00,16.55,16.62,16.55,16.57,121869.0,16.1775,16.2459,16.1775,16.1971,121869.0
2015-11-06 11:50:00,16.58,16.64,16.57,16.6,139013.0,16.2068,16.2655,16.1971,16.2264,139013.0
2015-11-06 11:55:00,16.6,16.62,16.59,16.59,96768.0,16.2264,16.2459,16.2166,16.2166,96768.0
2015-11-06 12:00:00,16.59,16.61,16.56,16.57,105513.0,16.2166,16.2362,16.1873,16.1971,105513.0
2015-11-06 12:05:00,16.58,16.62,16.55,16.62,186989.0,16.2068,16.2459,16.1775,16.2459,186989.0
2015-11-06 12:10:00,16.61,16.62,16.55,16.57,232083.0,16.2362,16.2459,16.1775,16.1971,232083.0
2015-11-06 12:15:00,16.57,16.59,16.52,16.54,101820.0,16.1971,16.2166,16.1482,16.1677,101820.0
2015-11-06 12:20:00,16.54,16.55,16.45,16.46,211414.0,16.1677,16.1775,16.0798,16.0895,211414.0
2015-11-06 12:25:00,16.46,16.48,16.43,16.47,102537.0,16.0895,16.1091,16.0602,16.0993,102537.0
2015-11-06 12:30:00,16.46,16.51,16.45,16.5,114041.0,16.0895,16.1384,16.0798,16.1286,114041.0
2015-11-06 12:35:00,16.5,16.5,16.46,16.5,93305.0,16.1286,16.1286,16.0895,16.1286,93305.0
2015-11-06 12:40:00,16.48,16.54,16.46,16.54,96534.0,16.1091,16.1677,16.0895,16.1677,96534.0
2015-11-06 12:45:00,16.54,16.54,16.49,16.5,75140.0,16.1677,16.1677,16.1189,16.1286,75140.0
2015-11-06 12:50:00,16.49,16.5,16.47,16.48,78398.0,16.1189,16.1286,16.0993,16.1091,78398.0
2015-11-06 12:55:00,16.47,16.48,16.44,16.47,115951.0,16.0993,16.1091,16.07,16.0993,115951.0
2015-11-06 13:00:00,16.46,16.5,16.44,16.49,108140.0,16.0895,16.1286,16.07,16.1189,108140.0
2015-11-06 13:05:00,16.5,16.51,16.48,16.49,81322.0,16.1286,16.1384,16.1091,16.1189,81322.0
2015-11-06 13:10:00,16.48,16.5,16.48,16.5,62965.0,16.1091,16.1286,16.1091,16.1286,62965.0
2015-11-06 13:15:00,16.5,16.56,16.49,16.56,324426.0,16.1286,16.1873,16.1189,16.1873,324426.0
2015-11-06 13:20:00,16.56,16.6,16.55,16.55,92808.0,16.1873,16.2264,16.1775,16.1775,92808.0
2015-11-06 13:25:00,16.55,16.6,16.55,16.56,90651.0,16.1775,16.2264,16.1775,16.1873,90651.0
2015-11-06 13:30:00,16.56,16.58,16.53,16.53,83477.0,16.1873,16.2068,16.158,16.158,83477.0
2015-11-06 13:35:00,16.53,16.54,16.5,16.51,119946.0,16.158,16.1677,16.1286,16.1384,119946.0
2015-11-06 13:40:00,16.51,16.52,16.45,16.48,227809.0,16.1384,16.1482,16.0798,16.1091,227809.0
2015-11-06 13:45:00,16.47,16.5,16.43,16.49,212589.0,16.0993,16.1286,16.0602,16.1189,212589.0
2015-11-06 13:50:00,16.49,16.5,16.42,16.44,207597.0,16.1189,16.1286,16.0504,16.07,207597.0
2015-11-06 13:55:00,16.44,16.45,16.38,16.42,151911.0,16.07,16.0798,16.0113,16.0504,151911.0
2015-11-06 14:00:00,16.42,16.46,16.39,16.43,142760.0,16.0504,16.0895,16.0211,16.0602,142760.0
2015-11-06 14:05:00,16.44,16.48,16.4,16.45,213452.0,16.07,16.1091,16.0309,16.0798,213452.0
2015-11-06 14:10:00,16.45,16.45,16.39,16.39,70607.0,16.0798,16.0798,16.0211,16.0211,70607.0
2015-11-06 14:15:00,16.39,16.41,16.36,16.38,137586.0,16.0211,16.0407,15.9918,16.0113,137586.0
2015-11-06 14:20:00,16.38,16.4,16.36,16.38,158505.0,16.0113,16.0309,15.9918,16.0113,158505.0
2015-11-06 14:25:00,16.38,16.38,16.32,16.34,183112.0,16.0113,16.0113,15.9527,15.9722,183112.0
2015-11-06 14:30:00,16.34,16.35,16.3,16.31,152437.0,15.9722,15.982,15.9331,15.9429,152437.0
2015-11-06 14:35:00,16.31,16.35,16.29,16.33,255446.0,15.9429,15.982,15.9234,15.9625,255446.0
2015-11-06 14:40:00,16.34,16.4,16.32,16.4,78813.0,15.9722,16.0309,15.9527,16.0309,78813.0
2015-11-06 14:45:00,16.39,16.41,16.38,16.39,75038.0,16.0211,16.0407,16.0113,16.0211,75038.0
2015-11-06 14:50:00,16.41,16.43,16.38,16.39,58953.0,16.0407,16.0602,16.0113,16.0211,58953.0
2015-11-06 14:55:00,16.39,16.43,16.38,16.43,69188.0,16.0211,16.0602,16.0113,16.0602,69188.0
2015-11-06 15:00:00,16.43,16.43,16.4,16.4,58211.0,16.0602,16.0602,16.0309,16.0309,58211.0
2015-11-06 15:05:00,16.41,16.41,16.38,16.4,96529.0,16.0407,16.0407,16.0113,16.0309,96529.0
2015-11-06 15:10:00,16.39,16.43,16.38,16.39,194587.0,16.0211,16.0602,16.0113,16.0211,194587.0
2015-11-06 15:15:00,16.39,16.39,16.35,16.35,145858.0,16.0211,16.0211,15.982,15.982,145858.0
2015-11-06 15:20:00,16.35,16.44,16.35,16.44,220107.0,15.982,16.07,15.982,16.07,220107.0
2015-11-06 15:25:00,16.44,16.45,16.43,16.44,114275.0,16.07,16.0798,16.0602,16.07,114275.0
2015-11-06 15:30:00,16.44,16.46,16.42,16.46,120918.0,16.07,16.0895,16.0504,16.0895,120918.0
2015-11-06 15:35:00,16.46,16.48,16.43,16.46,137661.0,16.0895,16.1091,16.0602,16.0895,137661.0
2015-11-06 15:40:00,16.46,16.52,16.44,16.51,266385.0,16.0895,16.1482,16.07,16.1384,266385.0
2015-11-06 15:45:00,16.5,16.51,16.45,16.46,279624.0,16.1286,16.1384,16.0798,16.0895,279624.0
2015-11-06 15:50:00,16.47,16.49,16.43,16.43,378663.0,16.0993,16.1189,16.0602,16.0602,378663.0
2015-11-06 15:55:00,16.43,16.45,16.42,16.45,795132.0,16.0602,16.0798,16.0504,16.0798,795132.0
2015-11-09 09:30:00,16.36,16.45,16.27,16.36,320236.0,15.9918,16.0798,15.9038,15.9918,320236.0
2015-11-09 09:35:00,16.36,16.41,16.34,16.35,316471.0,15.9918,16.0407,15.9722,15.982,316471.0
2015-11-09 09:40:00,16.35,16.4,16.27,16.29,243073.0,15.982,16.0309,15.9038,15.9234,243073.0
2015-11-09 09:45:00,16.3,16.4,16.29,16.31,209306.0,15.9331,16.0309,15.9234,15.9429,209306.0
2015-11-09 09:50:00,16.31,16.38,16.29,16.38,119501.0,15.9429,16.0113,15.9234,16.0113,119501.0
2015-11-09 09:55:00,16.37,16.4,16.26,16.26,234070.0,16.0016,16.0309,15.894,15.894,234070.0
2015-11-09 10:00:00,16.26,16.33,16.26,16.28,160898.0,15.894,15.9625,15.894,15.9136,160898.0
2015-11-09 10:05:00,16.28,16.28,16.2,16.22,371207.0,15.9136,15.9136,15.8354,15.8549,371207.0
2015-11-09 10:10:00,16.22,16.25,16.18,16.25,224445.0,15.8549,15.8843,15.8158,15.8843,224445.0
2015-11-09 10:15:00,16.24,16.26,16.15,16.15,247794.0,15.8745,15.894,15.7865,15.7865,247794.0
2015-11-09 10:20:00,16.15,16.16,16.1,16.11,281190.0,15.7865,15.7963,15.7376,15.7474,281190.0
2015-11-09 10:25:00,16.11,16.13,16.1,16.1,246164.0,15.7474,15.767,15.7376,15.7376,246164.0
2015-11-09 10:30:00,16.11,16.14,16.02,16.14,464184.0,15.7474,15.7767,15.6594,15.7767,464184.0
2015-11-09 10:35:00,16.14,16.21,16.11,16.19,222174.0,15.7767,15.8452,15.7474,15.8256,222174.0
2015-11-09 10:40:00,16.19,16.19,16.15,16.18,262677.0,15.8256,15.8256,15.7865,15.8158,262677.0
2015-11-09 10:45:00,16.19,16.21,16.18,16.2,164845.0,15.8256,15.8452,15.8158,15.8354,164845.0
2015-11-09 10:50:00,16.2,16.2,16.1,16.1,276584.0,15.8354,15.8354,15.7376,15.7376,276584.0
2015-11-09 10:55:00,16.1,16.11,16.05,16.09,274548.0,15.7376,15.7474,15.6888,15.7279,274548.0
2015-11-09 11:00:00,16.09,16.09,16.01,16.01,322454.0,15.7279,15.7279,15.6497,15.6497,322454.0
2015-11-09 11:05:00,16.01,16.02,15.92,15.95,609956.0,15.6497,15.6594,15.5617,15.591,609956.0
2015-11-09 11:10:00,15.95,15.98,15.88,15.9,439159.0,15.591,15.6203,15.5226,15.5421,439159.0
2015-11-09 11:15:00,15.9,15.96,15.86,15.95,486654.0,15.5421,15.6008,15.503,15.591,486654.0
2015-11-09 11:20:00,15.95,15.99,15.93,15.96,169950.0,15.591,15.6301,15.5715,15.6008,169950.0
2015-11-09 11:25:00,15.96,15.96,15.82,15.83,338618.0,15.6008,15.6008,15.4639,15.4737,338618.0
2015-11-09 11:30:00,15.83,15.88,15.81,15.81,256810.0,15.4737,15.5226,15.4542,15.4542,256810.0
2015-11-09 11:35:00,15.82,15.91,15.81,15.89,261209.0,15.4639,15.5519,15.4542,15.5324,261209.0
2015-11-09 11:40:00,15.88,15.93,15.86,15.9,194572.0,15.5226,15.5715,15.503,15.5421,194572.0
2015-11-09 11:45:00,15.9,15.91,15.85,15.87,196600.0,15.5421,15.5519,15.4933,15.5128,196600.0
2015-11-09 11:50:00,15.87,15.88,15.8,15.81,284895.0,15.5128,15.5226,15.4444,15.4542,284895.0
2015-11-09 11:55:00,15.81,15.83,15.8,15.83,158553.0,15.4542,15.4737,15.4444,15.4737,158553.0
2015-11-09 12:00:00,15.83,15.9,15.8,15.9,249871.0,15.4737,15.5421,15.4444,15.5421,249871.0
2015-11-09 12:05:00,15.9,15.91,15.84,15.88,169431.0,15.5421,15.5519,15.4835,15.5226,169431.0
2015-11-09 12:10:00,15.88,15.95,15.87,15.95,309025.0,15.5226,15.591,15.5128,15.591,309025.0
2015-11-09 12:15:00,15.95,15.97,15.87,15.88,190090.0,15.591,15.6106,15.5128,15.5226,190090.0
2015-11-09 12:20:00,15.88,15.89,15.82,15.83,271994.0,15.5226,15.5324,15.4639,15.4737,271994.0
2015-11-09 12:25:00,15.84,15.86,15.83,15.84,118796.0,15.4835,15.503,15.4737,15.4835,118796.0
2015-11-09 12:30:00,15.84,15.85,15.82,15.83,259846.0,15.4835,15.4933,15.4639,15.4737,259846.0
2015-11-09 12:35:00,15.82,15.88,15.82,15.84,171956.0,15.4639,15.5226,15.4639,15.4835,171956.0
2015-11-09 12:40:00,15.84,15.88,15.83,15.87,170760.0,15.4835,15.5226,15.4737,15.5128,170760.0
2015-11-09 12:45:00,15.86,15.88,15.81,15.82,207471.0,15.503,15.5226,15.4542,15.4639,207471.0
2015-11-09 12:50:00,15.82,15.86,15.81,15.84,179526.0,15.4639,15.503,15.4542,15.4835,179526.0
2015-11-09 12:55:00,15.83,15.87,15.82,15.85,155003.0,15.4737,15.5128,15.4639,15.4933,155003.0
2015-11-09 13:00:00,15.86,15.87,15.81,15.84,201208.0,15.503,15.5128,15.4542,15.4835,201208.0
2015-11-09 13:05:00,15.84,15.93,15.83,15.9,303966.0,15.4835,15.5715,15.4737,15.5421,303966.0
2015-11-09 13:10:00,15.9,15.92,15.87,15.88,171875.0,15.5421,15.5617,15.5128,15.5226,171875.0
2015-11-09 13:15:00,15.89,15.97,15.88,15.92,403563.0,15.5324,15.6106,15.5226,15.5617,403563.0
2015-11-09 13:20:00,15.93,15.93,15.85,15.9,565073.0,15.5715,15.5715,15.4933,15.5421,565073.0
2015-11-09 13:25:00,15.9,15.91,15.87,15.88,337424.0,15.5421,15.5519,15.5128,15.5226,337424.0
2015-11-09 13:30:00,15.88,15.89,15.81,15.83,406884.0,15.5226,15.5324,15.4542,15.4737,406884.0
2015-11-09 13:35:00,15.83,15.88,15.82,15.85,129663.0,15.4737,15.5226,15.4639,15.4933,129663.0
2015-11-09 13:40:00,15.85,15.94,15.81,15.92,161955.0,15.4933,15.5812,15.4542,15.5617,161955.0
2015-11-09 13:45:00,15.92,15.92,15.85,15.85,115055.0,15.5617,15.5617,15.4933,15.4933,115055.0
2015-11-09 13:50:00,15.85,15.9,15.83,15.9,272179.0,15.4933,15.5421,15.4737,15.5421,272179.0
2015-11-09 13:55:00,15.89,15.96,15.88,15.92,130647.0,15.5324,15.6008,15.5226,15.5617,130647.0
2015-11-09 14:00:00,15.93,15.96,15.9,15.95,97278.0,15.5715,15.6008,15.5421,15.591,97278.0
2015-11-09 14:05:00,15.96,15.98,15.93,15.96,179216.0,15.6008,15.6203,15.5715,15.6008,179216.0
2015-11-09 14:10:00,15.96,15.96,15.91,15.94,216098.0,15.6008,15.6008,15.5519,15.5812,216098.0
2015-11-09 14:15:00,15.94,16.0,15.92,15.99,170933.0,15.5812,15.6399,15.5617,15.6301,170933.0
2015-11-09 14:20:00,15.98,16.01,15.94,15.96,208770.0,15.6203,15.6497,15.5812,15.6008,208770.0
2015-11-09 14:25:00,15.96,16.01,15.95,16.0,399707.0,15.6008,15.6497,15.591,15.6399,399707.0
2015-11-09 14:30:00,16.01,16.16,15.99,16.12,736312.0,15.6497,15.7963,15.6301,15.7572,736312.0
2015-11-09 14:35:00,16.13,16.13,16.04,16.08,131569.0,15.767,15.767,15.679,15.7181,131569.0
2015-11-09 14:40:00,16.08,16.09,16.05,16.07,126428.0,15.7181,15.7279,15.6888,15.7083,126428.0
2015-11-09 14:45:00,16.08,16.08,16.03,16.07,88828.0,15.7181,15.7181,15.6692,15.7083,88828.0
2015-11-09 14:50:00,16.06,16.09,16.05,16.07,161740.0,15.6985,15.7279,15.6888,15.7083,161740.0
2015-11-09 14:55:00,16.07,16.1,16.02,16.04,144942.0,15.7083,15.7376,15.6594,15.679,144942.0
2015-11-09 15:00:00,16.04,16.05,16.01,16.04,116832.0,15.679,15.6888,15.6497,15.679,116832.0
2015-11-09 15:05:00,16.04,16.04,15.98,16.0,159773.0,15.679,15.679,15.6203,15.6399,159773.0
2015-11-09 15:10:00,16.0,16.02,15.95,15.96,202998.0,15.6399,15.6594,15.591,15.6008,202998.0
2015-11-09 15:15:00,15.96,15.96,15.88,15.92,361258.0,15.6008,15.6008,15.5226,15.5617,361258.0
2015-11-09 15:20:00,15.92,15.95,15.9,15.91,178224.0,15.5617,15.591,15.5421,15.5519,178224.0
2015-11-09 15:25:00,15.91,15.96,15.91,15.94,206923.0,15.5519,15.6008,15.5519,15.5812,206923.0
2015-11-09 15:30:00,15.93,15.95,15.88,15.88,302603.0,15.5715,15.591,15.5226,15.5226,302603.0
2015-11-09 15:35:00,15.88,15.9,15.84,15.86,371597.0,15.5226,15.5421,15.4835,15.503,371597.0
2015-11-09 15:40:00,15.87,15.87,15.82,15.83,439148.0,15.5128,15.5128,15.4639,15.4737,439148.0
2015-11-09 15:45:00,15.83,15.88,15.82,15.86,593296.0,15.4737,15.5226,15.4639,15.503,593296.0
2015-11-09 15:50:00,15.86,15.88,15.84,15.85,612166.0,15.503,15.5226,15.4835,15.4933,612166.0
2015-11-09 15:55:00,15.85,15.89,15.83,15.83,1348045.0,15.4933,15.5324,15.4737,15.4737,1348045.0
2015-11-10 09:30:00,15.74,15.74,15.65,15.66,489556.0,15.3857,15.3857,15.2978,15.3075,489556.0
2015-11-10 09:35:00,15.67,15.85,15.62,15.8,628162.0,15.3173,15.4933,15.2684,15.4444,628162.0
2015-11-10 09:40:00,15.79,15.79,15.59,15.64,541076.0,15.4346,15.4346,15.2391,15.288,541076.0
2015-11-10 09:45:00,15.63,15.67,15.59,15.64,308250.0,15.2782,15.3173,15.2391,15.288,308250.0
2015-11-10 09:50:00,15.63,15.64,15.6,15.63,331911.0,15.2782,15.288,15.2489,15.2782,331911.0
2015-11-10 09:55:00,15.64,15.7,15.62,15.63,310662.0,15.288,15.3466,15.2684,15.2782,310662.0
2015-11-10 10:00:00,15.62,15.64,15.6,15.61,262477.0,15.2684,15.288,15.2489,15.2587,262477.0
2015-11-10 10:05:00,15.61,15.63,15.6,15.62,629816.0,15.2587,15.2782,15.2489,15.2684,629816.0
2015-11-10 10:10:00,15.62,15.66,15.61,15.63,348209.0,15.2684,15.3075,15.2587,15.2782,348209.0
2015-11-10 10:15:00,15.63,15.64,15.62,15.63,260586.0,15.2782,15.288,15.2684,15.2782,260586.0
2015-11-10 10:20:00,15.63,15.64,15.6,15.61,349171.0,15.2782,15.288,15.2489,15.2587,349171.0
2015-11-10 10:25:00,15.6,15.62,15.58,15.6,276291.0,15.2489,15.2684,15.2293,15.2489,276291.0
2015-11-10 10:30:00,15.61,15.62,15.52,15.53,503626.0,15.2587,15.2684,15.1707,15.1805,503626.0
2015-11-10 10:35:00,15.52,15.54,15.49,15.53,628590.0,15.1707,15.1902,15.1414,15.1805,628590.0
2015-11-10 10:40:00,15.52,15.53,15.5,15.51,303455.0,15.1707,15.1805,15.1511,15.1609,303455.0
2015-11-10 10:45:00,15.5,15.51,15.48,15.51,202900.0,15.1511,15.1609,15.1316,15.1609,202900.0
2015-11-10 10:50:00,15.51,15.6,15.5,15.58,451112.0,15.1609,15.2489,15.1511,15.2293,451112.0
2015-11-10 10:55:00,15.58,15.71,15.56,15.69,982641.0,15.2293,15.3564,15.2098,15.3369,982641.0
2015-11-10 11:00:00,15.69,15.73,15.59,15.59,434356.0,15.3369,15.376,15.2391,15.2391,434356.0
2015-11-10 11:05:00,15.59,15.61,15.57,15.58,168877.0,15.2391,15.2587,15.2196,15.2293,168877.0
2015-11-10 11:10:00,15.57,15.58,15.54,15.57,197288.0,15.2196,15.2293,15.1902,15.2196,197288.0
2015-11-10 11:15:00,15.57,15.58,15.55,15.56,218334.0,15.2196,15.2293,15.2,15.2098,218334.0
2015-11-10 11:20:00,15.56,15.6,15.52,15.6,259515.0,15.2098,15.2489,15.1707,15.2489,259515.0
2015-11-10 11:25:00,15.6,15.64,15.59,15.61,259927.0,15.2489,15.288,15.2391,15.2587,259927.0
2015-11-10 11:30:00,15.6,15.61,15.57,15.58,78686.0,15.2489,15.2587,15.2196,15.2293,78686.0
2015-11-10 11:35:00,15.57,15.59,15.55,15.55,200849.0,15.2196,15.2391,15.2,15.2,200849.0
2015-11-10 11:40:00,15.55,15.61,15.55,15.59,235781.0,15.2,15.2587,15.2,15.2391,235781.0
2015-11-10 11:45:00,15.59,15.64,15.57,15.64,225842.0,15.2391,15.288,15.2196,15.288,225842.0
2015-11-10 11:50:00,15.64,15.67,15.55,15.57,371587.0,15.288,15.3173,15.2,15.2196,371587.0
2015-11-10 11:55:00,15.57,15.64,15.56,15.64,295351.0,15.2196,15.288,15.2098,15.288,295351.0
2015-11-10 12:00:00,15.63,15.64,15.56,15.6,418548.0,15.2782,15.288,15.2098,15.2489,418548.0
2015-11-10 12:05:00,15.59,15.62,15.57,15.6,167383.0,15.2391,15.2684,15.2196,15.2489,167383.0
2015-11-10 12:10:00,15.61,15.62,15.58,15.62,227693.0,15.2587,15.2684,15.2293,15.2684,227693.0
2015-11-10 12:15:00,15.62,15.67,15.6,15.66,207494.0,15.2684,15.3173,15.2489,15.3075,207494.0
2015-11-10 12:20:00,15.66,15.68,15.63,15.65,155382.0,15.3075,15.3271,15.2782,15.2978,155382.0
2015-11-10 12:25:00,15.65,15.68,15.63,15.64,164109.0,15.2978,15.3271,15.2782,15.288,164109.0
2015-11-10 12:30:00,15.64,15.64,15.6,15.61,151915.0,15.288,15.288,15.2489,15.2587,151915.0
2015-11-10 12:35:00,15.62,15.62,15.59,15.6,145478.0,15.2684,15.2684,15.2391,15.2489,145478.0
2015-11-10 12:40:00,15.6,15.6,15.52,15.52,174210.0,15.2489,15.2489,15.1707,15.1707,174210.0
2015-11-10 12:45:00,15.52,15.54,15.51,15.52,201952.0,15.1707,15.1902,15.1609,15.1707,201952.0
2015-11-10 12:50:00,15.52,15.54,15.51,15.52,209704.0,15.1707,15.1902,15.1609,15.1707,209704.0
2015-11-10 12:55:00,15.52,15.53,15.48,15.51,280646.0,15.1707,15.1805,15.1316,15.1609,280646.0
2015-11-10 13:00:00,15.51,15.51,15.44,15.46,391874.0,15.1609,15.1609,15.0925,15.112,391874.0
2015-11-10 13:05:00,15.46,15.48,15.43,15.44,214049.0,15.112,15.1316,15.0827,15.0925,214049.0
2015-11-10 13:10:00,15.44,15.46,15.42,15.46,176980.0,15.0925,15.112,15.0729,15.112,176980.0
2015-11-10 13:15:00,15.46,15.46,15.44,15.46,156446.0,15.112,15.112,15.0925,15.112,156446.0
2015-11-10 13:20:00,15.45,15.5,15.45,15.48,115413.0,15.1023,15.1511,15.1023,15.1316,115413.0
2015-11-10 13:25:00,15.48,15.48,15.45,15.48,127206.0,15.1316,15.1316,15.1023,15.1316,127206.0
2015-11-10 13:30:00,15.48,15.49,15.43,15.43,208119.0,15.1316,15.1414,15.0827,15.0827,208119.0
2015-11-10 13:35:00,15.44,15.46,15.42,15.43,340779.0,15.0925,15.112,15.0729,15.0827,340779.0
2015-11-10 13:40:00,15.44,15.46,15.43,15.44,115857.0,15.0925,15.112,15.0827,15.0925,115857.0
2015-11-10 13:45:00,15.44,15.46,15.42,15.44,220963.0,15.0925,15.112,15.0729,15.0925,220963.0
2015-11-10 13:50:00,15.44,15.53,15.43,15.51,271643.0,15.0925,15.1805,15.0827,15.1609,271643.0
2015-11-10 13:55:00,15.51,15.57,15.5,15.57,133896.0,15.1609,15.2196,15.1511,15.2196,133896.0
2015-11-10 14:00:00,15.57,15.59,15.55,15.55,147140.0,15.2196,15.2391,15.2,15.2,147140.0
2015-11-10 14:05:00,15.55,15.56,15.54,15.54,119759.0,15.2,15.2098,15.1902,15.1902,119759.0
2015-11-10 14:10:00,15.54,15.55,15.52,15.55,143132.0,15.1902,15.2,15.1707,15.2,143132.0
2015-11-10 14:15:00,15.55,15.55,15.53,15.54,91477.0,15.2,15.2,15.1805,15.1902,91477.0
2015-11-10 14:20:00,15.54,15.55,15.51,15.53,102580.0,15.1902,15.2,15.1609,15.1805,102580.0
2015-11-10 14:25:00,15.53,15.55,15.51,15.51,144475.0,15.1805,15.2,15.1609,15.1609,144475.0
2015-11-10 14:30:00,15.51,15.51,15.49,15.5,436799.0,15.1609,15.1609,15.1414,15.1511,436799.0
2015-11-10 14:35:00,15.5,15.52,15.5,15.52,148052.0,15.1511,15.1707,15.1511,15.1707,148052.0
2015-11-10 14:40:00,15.52,15.55,15.51,15.53,234329.0,15.1707,15.2,15.1609,15.1805,234329.0
2015-11-10 14:45:00,15.54,15.57,15.53,15.57,275446.0,15.1902,15.2196,15.1805,15.2196,275446.0
2015-11-10 14:50:00,15.57,15.59,15.53,15.55,140197.0,15.2196,15.2391,15.1805,15.2,140197.0
2015-11-10 14:55:00,15.56,15.56,15.55,15.56,105084.0,15.2098,15.2098,15.2,15.2098,105084.0
2015-11-10 15:00:00,15.56,15.59,15.55,15.56,112583.0,15.2098,15.2391,15.2,15.2098,112583.0
2015-11-10 15:05:00,15.56,15.57,15.55,15.56,109604.0,15.2098,15.2196,15.2,15.2098,109604.0
2015-11-10 15:10:00,15.56,15.56,15.51,15.52,117274.0,15.2098,15.2098,15.1609,15.1707,117274.0
2015-11-10 15:15:00,15.52,15.54,15.51,15.53,124302.0,15.1707,15.1902,15.1609,15.1805,124302.0
2015-11-10 15:20:00,15.52,15.53,15.5,15.53,291514.0,15.1707,15.1805,15.1511,15.1805,291514.0
2015-11-10 15:25:00,15.53,15.56,15.51,15.51,244405.0,15.1805,15.2098,15.1609,15.1609,244405.0
2015-11-10 15:30:00,15.52,15.52,15.49,15.49,328655.0,15.1707,15.1707,15.1414,15.1414,328655.0
2015-11-10 15:35:00,15.49,15.52,15.48,15.52,320208.0,15.1414,15.1707,15.1316,15.1707,320208.0
2015-11-10 15:40:00,15.52,15.54,15.51,15.53,241783.0,15.1707,15.1902,15.1609,15.1805,241783.0
2015-11-10 15:45:00,15.53,15.56,15.52,15.54,385384.0,15.1805,15.2098,15.1707,15.1902,385384.0
2015-11-10 15:50:00,15.54,15.57,15.51,15.53,486801.0,15.1902,15.2196,15.1609,15.1805,486801.0
2015-11-10 15:55:00,15.53,15.56,15.5,15.54,1176204.0,15.1805,15.2098,15.1511,15.1902,1176204.0
2015-11-11 09:30:00,15.64,15.79,15.62,15.7,495213.0,15.288,15.4346,15.2684,15.3466,495213.0
2015-11-11 09:35:00,15.7,15.72,15.64,15.68,197653.0,15.3466,15.3662,15.288,15.3271,197653.0
2015-11-11 09:40:00,15.67,15.69,15.6,15.62,254509.0,15.3173,15.3369,15.2489,15.2684,254509.0
2015-11-11 09:45:00,15.62,15.69,15.62,15.65,204845.0,15.2684,15.3369,15.2684,15.2978,204845.0
2015-11-11 09:50:00,15.64,15.7,15.64,15.69,116355.0,15.288,15.3466,15.288,15.3369,116355.0
2015-11-11 09:55:00,15.68,15.68,15.61,15.62,251774.0,15.3271,15.3271,15.2587,15.2684,251774.0
2015-11-11 10:00:00,15.62,15.64,15.6,15.62,179325.0,15.2684,15.288,15.2489,15.2684,179325.0
2015-11-11 10:05:00,15.62,15.64,15.6,15.62,179743.0,15.2684,15.288,15.2489,15.2684,179743.0
2015-11-11 10:10:00,15.63,15.63,15.56,15.58,292726.0,15.2782,15.2782,15.2098,15.2293,292726.0
2015-11-11 10:15:00,15.57,15.63,15.54,15.62,280585.0,15.2196,15.2782,15.1902,15.2684,280585.0
2015-11-11 10:20:00,15.63,15.67,15.61,15.64,227085.0,15.2782,15.3173,15.2587,15.288,227085.0
2015-11-11 10:25:00,15.64,15.68,15.62,15.68,180948.0,15.288,15.3271,15.2684,15.3271,180948.0
2015-11-11 10:30:00,15.68,15.75,15.68,15.69,275229.0,15.3271,15.3955,15.3271,15.3369,275229.0
2015-11-11 10:35:00,15.7,15.71,15.66,15.67,515894.0,15.3466,15.3564,15.3075,15.3173,515894.0
2015-11-11 10:40:00,15.67,15.68,15.64,15.65,374896.0,15.3173,15.3271,15.288,15.2978,374896.0
2015-11-11 10:45:00,15.65,15.66,15.6,15.61,244243.0,15.2978,15.3075,15.2489,15.2587,244243.0
2015-11-11 10:50:00,15.61,15.62,15.59,15.6,238513.0,15.2587,15.2684,15.2391,15.2489,238513.0
2015-11-11 10:55:00,15.61,15.7,15.6,15.67,199030.0,15.2587,15.3466,15.2489,15.3173,199030.0
2015-11-11 11:00:00,15.66,15.68,15.62,15.65,131464.0,15.3075,15.3271,15.2684,15.2978,131464.0
2015-11-11 11:05:00,15.64,15.67,15.62,15.67,309905.0,15.288,15.3173,15.2684,15.3173,309905.0
2015-11-11 11:10:00,15.67,15.68,15.62,15.64,217407.0,15.3173,15.3271,15.2684,15.288,217407.0
2015-11-11 11:15:00,15.64,15.66,15.6,15.61,270165.0,15.288,15.3075,15.2489,15.2587,270165.0
2015-11-11 11:20:00,15.61,15.63,15.59,15.6,302213.0,15.2587,15.2782,15.2391,15.2489,302213.0
2015-11-11 11:25:00,15.6,15.64,15.6,15.61,116971.0,15.2489,15.288,15.2489,15.2587,116971.0
2015-11-11 11:30:00,15.61,15.65,15.6,15.61,104829.0,15.2587,15.2978,15.2489,15.2587,104829.0
2015-11-11 11:35:00,15.6,15.63,15.6,15.63,78489.0,15.2489,15.2782,15.2489,15.2782,78489.0
2015-11-11 11:40:00,15.63,15.64,15.6,15.62,168577.0,15.2782,15.288,15.2489,15.2684,168577.0
2015-11-11 11:45:00,15.62,15.63,15.61,15.63,38052.0,15.2684,15.2782,15.2587,15.2782,38052.0
2015-11-11 11:50:00,15.63,15.63,15.6,15.62,172431.0,15.2782,15.2782,15.2489,15.2684,172431.0
2015-11-11 11:55:00,15.62,15.64,15.6,15.61,214558.0,15.2684,15.288,15.2489,15.2587,214558.0
2015-11-11 12:00:00,15.61,15.64,15.61,15.62,262780.0,15.2587,15.288,15.2587,15.2684,262780.0
2015-11-11 12:05:00,15.62,15.64,15.61,15.62,252383.0,15.2684,15.288,15.2587,15.2684,252383.0
2015-11-11 12:10:00,15.62,15.65,15.62,15.64,330265.0,15.2684,15.2978,15.2684,15.288,330265.0
2015-11-11 12:15:00,15.64,15.64,15.6,15.61,87518.0,15.288,15.288,15.2489,15.2587,87518.0
2015-11-11 12:20:00,15.62,15.65,15.6,15.65,101889.0,15.2684,15.2978,15.2489,15.2978,101889.0
2015-11-11 12:25:00,15.65,15.69,15.64,15.68,165633.0,15.2978,15.3369,15.288,15.3271,165633.0
2015-11-11 12:30:00,15.68,15.72,15.68,15.72,116383.0,15.3271,15.3662,15.3271,15.3662,116383.0
2015-11-11 12:35:00,15.72,15.73,15.69,15.71,130795.0,15.3662,15.376,15.3369,15.3564,130795.0
2015-11-11 12:40:00,15.71,15.71,15.67,15.67,67854.0,15.3564,15.3564,15.3173,15.3173,67854.0
2015-11-11 12:45:00,15.67,15.71,15.66,15.7,93584.0,15.3173,15.3564,15.3075,15.3466,93584.0
2015-11-11 12:50:00,15.7,15.7,15.63,15.63,119811.0,15.3466,15.3466,15.2782,15.2782,119811.0
2015-11-11 12:55:00,15.64,15.65,15.63,15.65,49425.0,15.288,15.2978,15.2782,15.2978,49425.0
2015-11-11 13:00:00,15.65,15.65,15.63,15.65,39069.0,15.2978,15.2978,15.2782,15.2978,39069.0
2015-11-11 13:05:00,15.65,15.66,15.6,15.64,248275.0,15.2978,15.3075,15.2489,15.288,248275.0
2015-11-11 13:10:00,15.64,15.65,15.61,15.63,97964.0,15.288,15.2978,15.2587,15.2782,97964.0
2015-11-11 13:15:00,15.63,15.63,15.6,15.61,84445.0,15.2782,15.2782,15.2489,15.2587,84445.0
2015-11-11 13:20:00,15.61,15.64,15.59,15.61,288358.0,15.2587,15.288,15.2391,15.2587,288358.0
2015-11-11 13:25:00,15.6,15.62,15.59,15.62,128646.0,15.2489,15.2684,15.2391,15.2684,128646.0
2015-11-11 13:30:00,15.62,15.62,15.56,15.57,355575.0,15.2684,15.2684,15.2098,15.2196,355575.0
2015-11-11 13:35:00,15.57,15.57,15.52,15.53,263907.0,15.2196,15.2196,15.1707,15.1805,263907.0
2015-11-11 13:40:00,15.53,15.56,15.52,15.54,151464.0,15.1805,15.2098,15.1707,15.1902,151464.0
2015-11-11 13:45:00,15.54,15.55,15.51,15.54,97831.0,15.1902,15.2,15.1609,15.1902,97831.0
2015-11-11 13:50:00,15.54,15.56,15.52,15.54,148228.0,15.1902,15.2098,15.1707,15.1902,148228.0
2015-11-11 13:55:00,15.54,15.58,15.54,15.57,115246.0,15.1902,15.2293,15.1902,15.2196,115246.0
2015-11-11 14:00:00,15.57,15.6,15.55,15.6,128439.0,15.2196,15.2489,15.2,15.2489,128439.0
2015-11-11 14:05:00,15.6,15.63,15.58,15.6,144899.0,15.2489,15.2782,15.2293,15.2489,144899.0
2015-11-11 14:10:00,15.59,15.63,15.58,15.62,84415.0,15.2391,15.2782,15.2293,15.2684,84415.0
2015-11-11 14:15:00,15.62,15.64,15.6,15.64,62463.0,15.2684,15.288,15.2489,15.288,62463.0
2015-11-11 14:20:00,15.64,15.64,15.62,15.62,72375.0,15.288,15.288,15.2684,15.2684,72375.0
2015-11-11 14:25:00,15.63,15.66,15.61,15.66,90784.0,15.2782,15.3075,15.2587,15.3075,90784.0
2015-11-11 14:30:00,15.66,15.68,15.64,15.66,89578.0,15.3075,15.3271,15.288,15.3075,89578.0
2015-11-11 14:35:00,15.66,15.67,15.64,15.66,114562.0,15.3075,15.3173,15.288,15.3075,114562.0
2015-11-11 14:40:00,15.66,15.68,15.64,15.67,150742.0,15.3075,15.3271,15.288,15.3173,150742.0
2015-11-11 14:45:00,15.67,15.68,15.62,15.63,234745.0,15.3173,15.3271,15.2684,15.2782,234745.0
2015-11-11 14:50:00,15.64,15.65,15.57,15.6,127174.0,15.288,15.2978,15.2196,15.2489,127174.0
2015-11-11 14:55:00,15.6,15.6,15.54,15.55,120637.0,15.2489,15.2489,15.1902,15.2,120637.0
2015-11-11 15:00:00,15.54,15.56,15.53,15.53,116413.0,15.1902,15.2098,15.1805,15.1805,116413.0
2015-11-11 15:05:00,15.54,15.57,15.53,15.54,151426.0,15.1902,15.2196,15.1805,15.1902,151426.0
2015-11-11 15:10:00,15.54,15.56,15.53,15.56,96794.0,15.1902,15.2098,15.1805,15.2098,96794.0
2015-11-11 15:15:00,15.56,15.59,15.55,15.58,110920.0,15.2098,15.2391,15.2,15.2293,110920.0
2015-11-11 15:20:00,15.58,15.58,15.52,15.54,250258.0,15.2293,15.2293,15.1707,15.1902,250258.0
2015-11-11 15:25:00,15.54,15.56,15.52,15.53,227820.0,15.1902,15.2098,15.1707,15.1805,227820.0
2015-11-11 15:30:00,15.53,15.55,15.47,15.49,382139.0,15.1805,15.2,15.1218,15.1414,382139.0
2015-11-11 15:35:00,15.5,15.55,15.49,15.52,203972.0,15.1511,15.2,15.1414,15.1707,203972.0
2015-11-11 15:40:00,15.52,15.53,15.49,15.5,231156.0,15.1707,15.1805,15.1414,15.1511,231156.0
2015-11-11 15:45:00,15.5,15.54,15.49,15.49,387711.0,15.1511,15.1902,15.1414,15.1414,387711.0
2015-11-11 15:50:00,15.5,15.52,15.49,15.51,294252.0,15.1511,15.1707,15.1414,15.1609,294252.0
2015-11-11 15:55:00,15.51,15.52,15.48,15.49,854803.0,15.1609,15.1707,15.1316,15.1414,854803.0
2015-11-12 09:30:00,15.28,15.52,15.28,15.36,505108.0,14.9361,15.1707,14.9361,15.0143,505108.0
2015-11-12 09:35:00,15.35,15.41,15.33,15.37,221811.0,15.0045,15.0632,14.985,15.0241,221811.0
2015-11-12 09:40:00,15.38,15.39,15.34,15.36,174522.0,15.0338,15.0436,14.9947,15.0143,174522.0
2015-11-12 09:45:00,15.36,15.49,15.35,15.49,204263.0,15.0143,15.1414,15.0045,15.1414,204263.0
2015-11-12 09:50:00,15.49,15.63,15.47,15.62,264157.0,15.1414,15.2782,15.1218,15.2684,264157.0
2015-11-12 09:55:00,15.63,15.64,15.56,15.6,210930.0,15.2782,15.288,15.2098,15.2489,210930.0
2015-11-12 10:00:00,15.59,15.6,15.52,15.52,139377.0,15.2391,15.2489,15.1707,15.1707,139377.0
2015-11-12 10:05:00,15.53,15.56,15.49,15.56,292791.0,15.1805,15.2098,15.1414,15.2098,292791.0
2015-11-12 10:10:00,15.56,15.6,15.54,15.6,104613.0,15.2098,15.2489,15.1902,15.2489,104613.0
2015-11-12 10:15:00,15.6,15.63,15.59,15.63,119402.0,15.2489,15.2782,15.2391,15.2782,119402.0
2015-11-12 10:20:00,15.62,15.63,15.56,15.57,143116.0,15.2684,15.2782,15.2098,15.2196,143116.0
2015-11-12 10:25:00,15.57,15.62,15.56,15.58,100103.0,15.2196,15.2684,15.2098,15.2293,100103.0
2015-11-12 10:30:00,15.58,15.62,15.57,15.61,222730.0,15.2293,15.2684,15.2196,15.2587,222730.0
2015-11-12 10:35:00,15.6,15.61,15.56,15.6,270219.0,15.2489,15.2587,15.2098,15.2489,270219.0
2015-11-12 10:40:00,15.59,15.64,15.59,15.62,166772.0,15.2391,15.288,15.2391,15.2684,166772.0
2015-11-12 10:45:00,15.62,15.64,15.61,15.62,144480.0,15.2684,15.288,15.2587,15.2684,144480.0
2015-11-12 10:50:00,15.62,15.67,15.61,15.66,169654.0,15.2684,15.3173,15.2587,15.3075,169654.0
2015-11-12 10:55:00,15.67,15.7,15.66,15.68,115210.0,15.3173,15.3466,15.3075,15.3271,115210.0
2015-11-12 11:00:00,15.67,15.73,15.67,15.71,245584.0,15.3173,15.376,15.3173,15.3564,245584.0
2015-11-12 11:05:00,15.71,15.75,15.7,15.75,110431.0,15.3564,15.3955,15.3466,15.3955,110431.0
2015-11-12 11:10:00,15.74,15.75,15.71,15.71,153471.0,15.3857,15.3955,15.3564,15.3564,153471.0
2015-11-12 11:15:00,15.71,15.72,15.67,15.68,189189.0,15.3564,15.3662,15.3173,15.3271,189189.0
2015-11-12 11:20:00,15.68,15.68,15.65,15.66,87456.0,15.3271,15.3271,15.2978,15.3075,87456.0
2015-11-12 11:25:00,15.65,15.69,15.65,15.67,173705.0,15.2978,15.3369,15.2978,15.3173,173705.0
2015-11-12 11:30:00,15.66,15.7,15.66,15.68,97325.0,15.3075,15.3466,15.3075,15.3271,97325.0
2015-11-12 11:35:00,15.67,15.7,15.66,15.67,96019.0,15.3173,15.3466,15.3075,15.3173,96019.0
2015-11-12 11:40:00,15.67,15.7,15.64,15.65,129671.0,15.3173,15.3466,15.288,15.2978,129671.0
2015-11-12 11:45:00,15.65,15.65,15.58,15.63,248920.0,15.2978,15.2978,15.2293,15.2782,248920.0
2015-11-12 11:50:00,15.63,15.63,15.59,15.61,120469.0,15.2782,15.2782,15.2391,15.2587,120469.0
2015-11-12 11:55:00,15.62,15.63,15.61,15.62,169519.0,15.2684,15.2782,15.2587,15.2684,169519.0
2015-11-12 12:00:00,15.62,15.62,15.59,15.61,126213.0,15.2684,15.2684,15.2391,15.2587,126213.0
2015-11-12 12:05:00,15.61,15.62,15.59,15.62,86340.0,15.2587,15.2684,15.2391,15.2684,86340.0
2015-11-12 12:10:00,15.62,15.62,15.54,15.56,136939.0,15.2684,15.2684,15.1902,15.2098,136939.0
2015-11-12 12:15:00,15.55,15.56,15.53,15.54,82344.0,15.2,15.2098,15.1805,15.1902,82344.0
2015-11-12 12:20:00,15.55,15.55,15.51,15.53,115196.0,15.2,15.2,15.1609,15.1805,115196.0
2015-11-12 12:25:00,15.52,15.58,15.52,15.58,78190.0,15.1707,15.2293,15.1707,15.2293,78190.0
2015-11-12 12:30:00,15.58,15.59,15.56,15.59,107924.0,15.2293,15.2391,15.2098,15.2391,107924.0
2015-11-12 12:35:00,15.58,15.59,15.57,15.58,73826.0,15.2293,15.2391,15.2196,15.2293,73826.0
2015-11-12 12:40:00,15.58,15.59,15.56,15.58,97583.0,15.2293,15.2391,15.2098,15.2293,97583.0
2015-11-12 12:45:00,15.58,15.59,15.57,15.59,64556.0,15.2293,15.2391,15.2196,15.2391,64556.0
2015-11-12 12:50:00,15.59,15.62,15.58,15.62,114377.0,15.2391,15.2684,15.2293,15.2684,114377.0
2015-11-12 12:55:00,15.62,15.63,15.59,15.6,80859.0,15.2684,15.2782,15.2391,15.2489,80859.0
2015-11-12 13:00:00,15.6,15.63,15.59,15.62,130192.0,15.2489,15.2782,15.2391,15.2684,130192.0
2015-11-12 13:05:00,15.61,15.63,15.59,15.61,53334.0,15.2587,15.2782,15.2391,15.2587,53334.0
2015-11-12 13:10:00,15.61,15.66,15.6,15.65,81953.0,15.2587,15.3075,15.2489,15.2978,81953.0
2015-11-12 13:15:00,15.64,15.65,15.61,15.62,117034.0,15.288,15.2978,15.2587,15.2684,117034.0
2015-11-12 13:20:00,15.61,15.62,15.56,15.59,122120.0,15.2587,15.2684,15.2098,15.2391,122120.0
2015-11-12 13:25:00,15.59,15.59,15.56,15.57,64770.0,15.2391,15.2391,15.2098,15.2196,64770.0
2015-11-12 13:30:00,15.58,15.61,15.57,15.6,167079.0,15.2293,15.2587,15.2196,15.2489,167079.0
2015-11-12 13:35:00,15.6,15.63,15.59,15.63,69136.0,15.2489,15.2782,15.2391,15.2782,69136.0
2015-11-12 13:40:00,15.64,15.64,15.6,15.6,101780.0,15.288,15.288,15.2489,15.2489,101780.0
2015-11-12 13:45:00,15.6,15.61,15.59,15.6,103132.0,15.2489,15.2587,15.2391,15.2489,103132.0
2015-11-12 13:50:00,15.61,15.61,15.58,15.58,39307.0,15.2587,15.2587,15.2293,15.2293,39307.0
2015-11-12 13:55:00,15.58,15.59,15.55,15.56,112420.0,15.2293,15.2391,15.2,15.2098,112420.0
2015-11-12 14:00:00,15.56,15.56,15.52,15.54,120050.0,15.2098,15.2098,15.1707,15.1902,120050.0
2015-11-12 14:05:00,15.55,15.55,15.52,15.54,93766.0,15.2,15.2,15.1707,15.1902,93766.0
2015-11-12 14:10:00,15.53,15.54,15.5,15.53,196379.0,15.1805,15.1902,15.1511,15.1805,196379.0
2015-11-12 14:15:00,15.53,15.53,15.5,15.51,140255.0,15.1805,15.1805,15.1511,15.1609,140255.0
2015-11-12 14:20:00,15.5,15.51,15.44,15.45,124114.0,15.1511,15.1609,15.0925,15.1023,124114.0
2015-11-12 14:25:00,15.45,15.51,15.44,15.5,141879.0,15.1023,15.1609,15.0925,15.1511,141879.0
2015-11-12 14:30:00,15.5,15.51,15.49,15.5,126361.0,15.1511,15.1609,15.1414,15.1511,126361.0
2015-11-12 14:35:00,15.49,15.5,15.41,15.43,126241.0,15.1414,15.1511,15.0632,15.0827,126241.0
2015-11-12 14:40:00,15.42,15.44,15.4,15.42,199082.0,15.0729,15.0925,15.0534,15.0729,199082.0
2015-11-12 14:45:00,15.43,15.43,15.33,15.34,173261.0,15.0827,15.0827,14.985,14.9947,173261.0
2015-11-12 14:50:00,15.34,15.37,15.31,15.33,288990.0,14.9947,15.0241,14.9654,14.985,288990.0
2015-11-12 14:55:00,15.32,15.38,15.32,15.35,208469.0,14.9752,15.0338,14.9752,15.0045,208469.0
2015-11-12 15:00:00,15.34,15.37,15.33,15.33,173292.0,14.9947,15.0241,14.985,14.985,173292.0
2015-11-12 15:05:00,15.34,15.37,15.32,15.35,449065.0,14.9947,15.0241,14.9752,15.0045,449065.0
2015-11-12 15:10:00,15.35,15.35,15.3,15.33,190195.0,15.0045,15.0045,14.9556,14.985,190195.0
2015-11-12 15:15:00,15.33,15.38,15.31,15.36,149488.0,14.985,15.0338,14.9654,15.0143,149488.0
2015-11-12 15:20:00,15.36,15.37,15.34,15.36,110683.0,15.0143,15.0241,14.9947,15.0143,110683.0
2015-11-12 15:25:00,15.35,15.37,15.34,15.37,249166.0,15.0045,15.0241,14.9947,15.0241,249166.0
2015-11-12 15:30:00,15.37,15.39,15.36,15.37,149820.0,15.0241,15.0436,15.0143,15.0241,149820.0
2015-11-12 15:35:00,15.38,15.42,15.37,15.41,228164.0,15.0338,15.0729,15.0241,15.0632,228164.0
2015-11-12 15:40:00,15.41,15.46,15.4,15.44,451018.0,15.0632,15.112,15.0534,15.0925,451018.0
2015-11-12 15:45:00,15.44,15.44,15.38,15.39,244783.0,15.0925,15.0925,15.0338,15.0436,244783.0
2015-11-12 15:50:00,15.38,15.4,15.35,15.37,376002.0,15.0338,15.0534,15.0045,15.0241,376002.0
2015-11-12 15:55:00,15.37,15.38,15.34,15.36,653304.0,15.0241,15.0338,14.9947,15.0143,653304.0
2015-11-13 09:30:00,15.3,15.36,15.27,15.33,283805.0,14.9556,15.0143,14.9263,14.985,283805.0
2015-11-13 09:35:00,15.33,15.38,15.27,15.29,261216.0,14.985,15.0338,14.9263,14.9459,261216.0
2015-11-13 09:40:00,15.29,15.3,15.22,15.26,325730.0,14.9459,14.9556,14.8774,14.9165,325730.0
2015-11-13 09:45:00,15.26,15.28,15.18,15.22,310003.0,14.9165,14.9361,14.8383,14.8774,310003.0
2015-11-13 09:50:00,15.22,15.22,15.15,15.15,164005.0,14.8774,14.8774,14.809,14.809,164005.0
2015-11-13 09:55:00,15.15,15.19,15.11,15.11,447023.0,14.809,14.8481,14.7699,14.7699,447023.0
2015-11-13 10:00:00,15.11,15.14,15.1,15.12,307667.0,14.7699,14.7992,14.7601,14.7797,307667.0
2015-11-13 10:05:00,15.12,15.12,15.05,15.08,337967.0,14.7797,14.7797,14.7113,14.7406,337967.0
2015-11-13 10:10:00,15.08,15.15,15.06,15.1,434945.0,14.7406,14.809,14.721,14.7601,434945.0
2015-11-13 10:15:00,15.09,15.09,15.03,15.07,317761.0,14.7504,14.7504,14.6917,14.7308,317761.0
2015-11-13 10:20:00,15.07,15.09,15.03,15.07,259798.0,14.7308,14.7504,14.6917,14.7308,259798.0
2015-11-13 10:25:00,15.07,15.11,15.05,15.06,167259.0,14.7308,14.7699,14.7113,14.721,167259.0
2015-11-13 10:30:00,15.06,15.07,15.02,15.02,215725.0,14.721,14.7308,14.6819,14.6819,215725.0
2015-11-13 10:35:00,15.02,15.03,14.94,14.96,752573.0,14.6819,14.6917,14.6037,14.6233,752573.0
2015-11-13 10:40:00,14.96,14.99,14.94,14.96,361563.0,14.6233,14.6526,14.6037,14.6233,361563.0
2015-11-13 10:45:00,14.95,15.01,14.92,15.0,424275.0,14.6135,14.6722,14.5842,14.6624,424275.0
2015-11-13 10:50:00,15.0,15.03,14.99,15.0,364463.0,14.6624,14.6917,14.6526,14.6624,364463.0
2015-11-13 10:55:00,15.01,15.01,14.96,14.98,404797.0,14.6722,14.6722,14.6233,14.6428,404797.0
2015-11-13 11:00:00,14.98,14.99,14.96,14.99,281898.0,14.6428,14.6526,14.6233,14.6526,281898.0
2015-11-13 11:05:00,14.99,15.0,14.96,14.96,141288.0,14.6526,14.6624,14.6233,14.6233,141288.0
2015-11-13 11:10:00,14.96,14.97,14.92,14.93,251095.0,14.6233,14.6331,14.5842,14.594,251095.0
2015-11-13 11:15:00,14.93,14.95,14.86,14.94,382840.0,14.594,14.6135,14.5255,14.6037,382840.0
2015-11-13 11:20:00,14.93,14.99,14.92,14.97,287167.0,14.594,14.6526,14.5842,14.6331,287167.0
2015-11-13 11:25:00,14.98,15.05,14.97,15.03,415717.0,14.6428,14.7113,14.6331,14.6917,415717.0
2015-11-13 11:30:00,15.03,15.03,14.97,14.99,154647.0,14.6917,14.6917,14.6331,14.6526,154647.0
2015-11-13 11:35:00,14.99,14.99,14.94,14.98,211733.0,14.6526,14.6526,14.6037,14.6428,211733.0
2015-11-13 11:40:00,14.97,15.0,14.95,14.97,229622.0,14.6331,14.6624,14.6135,14.6331,229622.0
2015-11-13 11:45:00,14.96,15.01,14.96,15.0,188296.0,14.6233,14.6722,14.6233,14.6624,188296.0
2015-11-13 11:50:00,15.0,15.07,14.99,15.03,369862.0,14.6624,14.7308,14.6526,14.6917,369862.0
2015-11-13 11:55:00,15.03,15.04,14.98,15.04,501789.0,14.6917,14.7015,14.6428,14.7015,501789.0
2015-11-13 12:00:00,15.04,15.07,15.02,15.07,140212.0,14.7015,14.7308,14.6819,14.7308,140212.0
2015-11-13 12:05:00,15.07,15.08,15.02,15.07,259905.0,14.7308,14.7406,14.6819,14.7308,259905.0
2015-11-13 12:10:00,15.07,15.14,15.06,15.14,297019.0,14.7308,14.7992,14.721,14.7992,297019.0
2015-11-13 12:15:00,15.14,15.15,15.11,15.12,145717.0,14.7992,14.809,14.7699,14.7797,145717.0
2015-11-13 12:20:00,15.12,15.13,15.08,15.08,110058.0,14.7797,14.7895,14.7406,14.7406,110058.0
2015-11-13 12:25:00,15.08,15.08,15.03,15.04,106282.0,14.7406,14.7406,14.6917,14.7015,106282.0
2015-11-13 12:30:00,15.04,15.05,15.02,15.03,169746.0,14.7015,14.7113,14.6819,14.6917,169746.0
2015-11-13 12:35:00,15.03,15.03,14.97,15.0,369465.0,14.6917,14.6917,14.6331,14.6624,369465.0
2015-11-13 12:40:00,15.0,15.0,14.98,15.0,99616.0,14.6624,14.6624,14.6428,14.6624,99616.0
2015-11-13 12:45:00,15.0,15.01,14.99,15.01,96888.0,14.6624,14.6722,14.6526,14.6722,96888.0
2015-11-13 12:50:00,15.01,15.03,15.0,15.03,138603.0,14.6722,14.6917,14.6624,14.6917,138603.0
2015-11-13 12:55:00,15.03,15.04,15.01,15.02,90397.0,14.6917,14.7015,14.6722,14.6819,90397.0
2015-11-13 13:00:00,15.02,15.02,14.97,14.99,105019.0,14.6819,14.6819,14.6331,14.6526,105019.0
2015-11-13 13:05:00,14.99,15.0,14.92,14.94,182009.0,14.6526,14.6624,14.5842,14.6037,182009.0
2015-11-13 13:10:00,14.94,15.0,14.93,14.98,176156.0,14.6037,14.6624,14.594,14.6428,176156.0
2015-11-13 13:15:00,14.99,15.0,14.96,14.98,144708.0,14.6526,14.6624,14.6233,14.6428,144708.0
2015-11-13 13:20:00,14.98,14.99,14.94,14.98,134258.0,14.6428,14.6526,14.6037,14.6428,134258.0
2015-11-13 13:25:00,14.98,15.0,14.97,15.0,92276.0,14.6428,14.6624,14.6331,14.6624,92276.0
2015-11-13 13:30:00,15.0,15.02,14.96,14.97,206840.0,14.6624,14.6819,14.6233,14.6331,206840.0
2015-11-13 13:35:00,14.97,14.97,14.91,14.94,124575.0,14.6331,14.6331,14.5744,14.6037,124575.0
2015-11-13 13:40:00,14.94,14.99,14.93,14.97,111037.0,14.6037,14.6526,14.594,14.6331,111037.0
2015-11-13 13:45:00,14.98,15.0,14.95,14.97,123849.0,14.6428,14.6624,14.6135,14.6331,123849.0
2015-11-13 13:50:00,14.97,15.0,14.95,14.97,166859.0,14.6331,14.6624,14.6135,14.6331,166859.0
2015-11-13 13:55:00,14.97,14.99,14.95,14.96,111785.0,14.6331,14.6526,14.6135,14.6233,111785.0
2015-11-13 14:00:00,14.96,14.96,14.92,14.93,155579.0,14.6233,14.6233,14.5842,14.594,155579.0
2015-11-13 14:05:00,14.93,14.95,14.91,14.91,219008.0,14.594,14.6135,14.5744,14.5744,219008.0
2015-11-13 14:10:00,14.92,14.97,14.9,14.95,129355.0,14.5842,14.6331,14.5646,14.6135,129355.0
2015-11-13 14:15:00,14.94,14.97,14.94,14.97,44394.0,14.6037,14.6331,14.6037,14.6331,44394.0
2015-11-13 14:20:00,14.97,14.97,14.93,14.96,144784.0,14.6331,14.6331,14.594,14.6233,144784.0
2015-11-13 14:25:00,14.96,15.01,14.95,15.0,178648.0,14.6233,14.6722,14.6135,14.6624,178648.0
2015-11-13 14:30:00,15.01,15.02,14.98,15.0,118315.0,14.6722,14.6819,14.6428,14.6624,118315.0
2015-11-13 14:35:00,15.0,15.0,14.95,14.96,127793.0,14.6624,14.6624,14.6135,14.6233,127793.0
2015-11-13 14:40:00,14.96,14.99,14.96,14.98,155184.0,14.6233,14.6526,14.6233,14.6428,155184.0
2015-11-13 14:45:00,14.99,14.99,14.94,14.99,146649.0,14.6526,14.6526,14.6037,14.6526,146649.0
2015-11-13 14:50:00,14.99,15.0,14.94,14.95,323632.0,14.6526,14.6624,14.6037,14.6135,323632.0
2015-11-13 14:55:00,14.95,15.0,14.94,14.98,280574.0,14.6135,14.6624,14.6037,14.6428,280574.0
2015-11-13 15:00:00,14.98,15.0,14.97,14.98,131928.0,14.6428,14.6624,14.6331,14.6428,131928.0
2015-11-13 15:05:00,14.98,14.99,14.96,14.99,152649.0,14.6428,14.6526,14.6233,14.6526,152649.0
2015-11-13 15:10:00,14.99,15.04,14.98,15.04,382854.0,14.6526,14.7015,14.6428,14.7015,382854.0
2015-11-13 15:15:00,15.04,15.04,15.0,15.02,263475.0,14.7015,14.7015,14.6624,14.6819,263475.0
2015-11-13 15:20:00,15.02,15.02,14.97,15.0,236323.0,14.6819,14.6819,14.6331,14.6624,236323.0
2015-11-13 15:25:00,15.0,15.02,14.98,15.02,203622.0,14.6624,14.6819,14.6428,14.6819,203622.0
2015-11-13 15:30:00,15.01,15.03,14.99,15.01,286164.0,14.6722,14.6917,14.6526,14.6722,286164.0
2015-11-13 15:35:00,15.0,15.02,15.0,15.01,283278.0,14.6624,14.6819,14.6624,14.6722,283278.0
2015-11-13 15:40:00,15.02,15.04,15.0,15.01,600213.0,14.6819,14.7015,14.6624,14.6722,600213.0
2015-11-13 15:45:00,15.01,15.04,15.0,15.02,345621.0,14.6722,14.7015,14.6624,14.6819,345621.0
2015-11-13 15:50:00,15.02,15.06,14.98,15.03,625907.0,14.6819,14.721,14.6428,14.6917,625907.0
2015-11-13 15:55:00,15.04,15.04,15.0,15.01,716529.0,14.7015,14.7015,14.6624,14.6722,716529.0
2015-11-16 09:30:00,14.94,15.09,14.85,14.97,575469.0,14.6037,14.7504,14.5158,14.6331,575469.0
2015-11-16 09:35:00,14.97,15.1,14.96,15.09,300000.0,14.6331,14.7601,14.6233,14.7504,300000.0
2015-11-16 09:40:00,15.09,15.12,15.02,15.08,402848.0,14.7504,14.7797,14.6819,14.7406,402848.0
2015-11-16 09:45:00,15.08,15.12,15.07,15.08,370058.0,14.7406,14.7797,14.7308,14.7406,370058.0
2015-11-16 09:50:00,15.09,15.11,14.99,15.04,339007.0,14.7504,14.7699,14.6526,14.7015,339007.0
2015-11-16 09:55:00,15.04,15.05,14.95,14.96,229600.0,14.7015,14.7113,14.6135,14.6233,229600.0
2015-11-16 10:00:00,14.97,14.99,14.9,14.91,197851.0,14.6331,14.6526,14.5646,14.5744,197851.0
2015-11-16 10:05:00,14.92,15.0,14.91,14.99,320455.0,14.5842,14.6624,14.5744,14.6526,320455.0
2015-11-16 10:10:00,15.0,15.03,14.96,15.03,422773.0,14.6624,14.6917,14.6233,14.6917,422773.0
2015-11-16 10:15:00,15.03,15.05,15.01,15.01,207445.0,14.6917,14.7113,14.6722,14.6722,207445.0
2015-11-16 10:20:00,15.02,15.11,15.0,15.09,227253.0,14.6819,14.7699,14.6624,14.7504,227253.0
2015-11-16 10:25:00,15.1,15.12,15.06,15.09,240710.0,14.7601,14.7797,14.721,14.7504,240710.0
2015-11-16 10:30:00,15.09,15.14,15.08,15.14,260271.0,14.7504,14.7992,14.7406,14.7992,260271.0
2015-11-16 10:35:00,15.14,15.18,15.09,15.15,296433.0,14.7992,14.8383,14.7504,14.809,296433.0
2015-11-16 10:40:00,15.15,15.19,15.14,15.17,232660.0,14.809,14.8481,14.7992,14.8286,232660.0
2015-11-16 10:45:00,15.18,15.2,15.16,15.16,203629.0,14.8383,14.8579,14.8188,14.8188,203629.0
2015-11-16 10:50:00,15.15,15.17,15.07,15.07,385570.0,14.809,14.8286,14.7308,14.7308,385570.0
2015-11-16 10:55:00,15.07,15.07,15.02,15.07,189327.0,14.7308,14.7308,14.6819,14.7308,189327.0
2015-11-16 11:00:00,15.07,15.08,15.0,15.02,190179.0,14.7308,14.7406,14.6624,14.6819,190179.0
2015-11-16 11:05:00,15.03,15.03,15.0,15.0,193717.0,14.6917,14.6917,14.6624,14.6624,193717.0
2015-11-16 11:10:00,15.01,15.02,14.94,14.95,240180.0,14.6722,14.6819,14.6037,14.6135,240180.0
2015-11-16 11:15:00,14.95,14.97,14.93,14.93,244040.0,14.6135,14.6331,14.594,14.594,244040.0
2015-11-16 11:20:00,14.92,14.96,14.86,14.92,286597.0,14.5842,14.6233,14.5255,14.5842,286597.0
2015-11-16 11:25:00,14.91,14.93,14.78,14.79,290572.0,14.5744,14.594,14.4473,14.4571,290572.0
2015-11-16 11:30:00,14.79,14.85,14.78,14.79,351323.0,14.4571,14.5158,14.4473,14.4571,351323.0
2015-11-16 11:35:00,14.79,14.8,14.73,14.75,293247.0,14.4571,14.4669,14.3985,14.418,293247.0
2015-11-16 11:40:00,14.75,14.81,14.74,14.74,379092.0,14.418,14.4767,14.4082,14.4082,379092.0
2015-11-16 11:45:00,14.74,14.76,14.7,14.73,350139.0,14.4082,14.4278,14.3691,14.3985,350139.0
2015-11-16 11:50:00,14.71,14.73,14.66,14.69,334678.0,14.3789,14.3985,14.33,14.3594,334678.0
2015-11-16 11:55:00,14.69,14.7,14.65,14.7,147727.0,14.3594,14.3691,14.3203,14.3691,147727.0
2015-11-16 12:00:00,14.7,14.74,14.69,14.74,136862.0,14.3691,14.4082,14.3594,14.4082,136862.0
2015-11-16 12:05:00,14.74,14.74,14.68,14.71,259307.0,14.4082,14.4082,14.3496,14.3789,259307.0
2015-11-16 12:10:00,14.71,14.72,14.7,14.71,126355.0,14.3789,14.3887,14.3691,14.3789,126355.0
2015-11-16 12:15:00,14.71,14.72,14.69,14.7,191912.0,14.3789,14.3887,14.3594,14.3691,191912.0
2015-11-16 12:20:00,14.71,14.83,14.7,14.77,277977.0,14.3789,14.4962,14.3691,14.4376,277977.0
2015-11-16 12:25:00,14.77,14.79,14.75,14.77,134219.0,14.4376,14.4571,14.418,14.4376,134219.0
2015-11-16 12:30:00,14.77,14.82,14.77,14.8,225828.0,14.4376,14.4864,14.4376,14.4669,225828.0
2015-11-16 12:35:00,14.8,14.86,14.8,14.85,153364.0,14.4669,14.5255,14.4669,14.5158,153364.0
2015-11-16 12:40:00,14.86,14.89,14.83,14.89,204670.0,14.5255,14.5549,14.4962,14.5549,204670.0
2015-11-16 12:45:00,14.89,14.92,14.88,14.91,600805.0,14.5549,14.5842,14.5451,14.5744,600805.0
2015-11-16 12:50:00,14.91,14.95,14.9,14.93,261945.0,14.5744,14.6135,14.5646,14.594,261945.0
2015-11-16 12:55:00,14.93,14.95,14.91,14.92,204413.0,14.594,14.6135,14.5744,14.5842,204413.0
2015-11-16 13:00:00,14.91,14.96,14.9,14.95,237687.0,14.5744,14.6233,14.5646,14.6135,237687.0
2015-11-16 13:05:00,14.95,14.97,14.91,14.92,248138.0,14.6135,14.6331,14.5744,14.5842,248138.0
2015-11-16 13:10:00,14.92,14.92,14.87,14.89,209463.0,14.5842,14.5842,14.5353,14.5549,209463.0
2015-11-16 13:15:00,14.89,14.94,14.88,14.92,224393.0,14.5549,14.6037,14.5451,14.5842,224393.0
2015-11-16 13:20:00,14.92,14.95,14.89,14.95,142607.0,14.5842,14.6135,14.5549,14.6135,142607.0
2015-11-16 13:25:00,14.95,14.95,14.9,14.91,151315.0,14.6135,14.6135,14.5646,14.5744,151315.0
2015-11-16 13:30:00,14.92,14.93,14.85,14.86,205809.0,14.5842,14.594,14.5158,14.5255,205809.0
2015-11-16 13:35:00,14.86,14.9,14.86,14.88,152832.0,14.5255,14.5646,14.5255,14.5451,152832.0
2015-11-16 13:40:00,14.88,14.93,14.87,14.91,186413.0,14.5451,14.594,14.5353,14.5744,186413.0
2015-11-16 13:45:00,14.92,14.95,14.91,14.91,115475.0,14.5842,14.6135,14.5744,14.5744,115475.0
2015-11-16 13:50:00,14.91,14.97,14.9,14.96,161875.0,14.5744,14.6331,14.5646,14.6233,161875.0
2015-11-16 13:55:00,14.96,14.97,14.94,14.96,93934.0,14.6233,14.6331,14.6037,14.6233,93934.0
2015-11-16 14:00:00,14.96,14.98,14.94,14.96,264417.0,14.6233,14.6428,14.6037,14.6233,264417.0
2015-11-16 14:05:00,14.96,15.01,14.95,15.0,201995.0,14.6233,14.6722,14.6135,14.6624,201995.0
2015-11-16 14:10:00,14.99,15.02,14.99,15.0,127295.0,14.6526,14.6819,14.6526,14.6624,127295.0
2015-11-16 14:15:00,15.01,15.04,14.99,15.02,144192.0,14.6722,14.7015,14.6526,14.6819,144192.0
2015-11-16 14:20:00,15.02,15.04,14.99,15.0,165922.0,14.6819,14.7015,14.6526,14.6624,165922.0
2015-11-16 14:25:00,15.0,15.03,14.99,15.02,87427.0,14.6624,14.6917,14.6526,14.6819,87427.0
2015-11-16 14:30:00,15.02,15.05,15.01,15.04,152131.0,14.6819,14.7113,14.6722,14.7015,152131.0
2015-11-16 14:35:00,15.04,15.05,15.01,15.04,101515.0,14.7015,14.7113,14.6722,14.7015,101515.0
2015-11-16 14:40:00,15.04,15.07,15.03,15.07,116184.0,14.7015,14.7308,14.6917,14.7308,116184.0
2015-11-16 14:45:00,15.07,15.07,15.02,15.03,110617.0,14.7308,14.7308,14.6819,14.6917,110617.0
2015-11-16 14:50:00,15.03,15.03,14.98,14.99,211653.0,14.6917,14.6917,14.6428,14.6526,211653.0
2015-11-16 14:55:00,14.98,14.99,14.94,14.94,175494.0,14.6428,14.6526,14.6037,14.6037,175494.0
2015-11-16 15:00:00,14.94,14.99,14.91,14.99,329676.0,14.6037,14.6526,14.5744,14.6526,329676.0
2015-11-16 15:05:00,14.99,15.01,14.97,15.0,150748.0,14.6526,14.6722,14.6331,14.6624,150748.0
2015-11-16 15:10:00,14.99,15.02,14.98,15.02,134182.0,14.6526,14.6819,14.6428,14.6819,134182.0
2015-11-16 15:15:00,15.02,15.02,14.98,14.98,158909.0,14.6819,14.6819,14.6428,14.6428,158909.0
2015-11-16 15:20:00,14.99,15.03,14.98,15.01,255362.0,14.6526,14.6917,14.6428,14.6722,255362.0
2015-11-16 15:25:00,15.01,15.01,14.94,14.96,272367.0,14.6722,14.6722,14.6037,14.6233,272367.0
2015-11-16 15:30:00,14.96,14.97,14.87,14.87,490006.0,14.6233,14.6331,14.5353,14.5353,490006.0
2015-11-16 15:35:00,14.87,14.91,14.86,14.91,572656.0,14.5353,14.5744,14.5255,14.5744,572656.0
2015-11-16 15:40:00,14.9,14.91,14.81,14.83,410847.0,14.5646,14.5744,14.4767,14.4962,410847.0
2015-11-16 15:45:00,14.84,14.9,14.83,14.9,482242.0,14.506,14.5646,14.4962,14.5646,482242.0
2015-11-16 15:50:00,14.9,14.91,14.86,14.88,566206.0,14.5646,14.5744,14.5255,14.5451,566206.0
2015-11-16 15:55:00,14.87,14.95,14.83,14.88,1678434.0,14.5353,14.6135,14.4962,14.5451,1678434.0
2015-11-17 09:30:00,15.03,15.1,14.94,14.99,594767.0,14.6917,14.7601,14.6037,14.6526,594767.0
2015-11-17 09:35:00,14.99,15.02,14.97,15.0,537728.0,14.6526,14.6819,14.6331,14.6624,537728.0
2015-11-17 09:40:00,14.99,15.04,14.98,15.01,520744.0,14.6526,14.7015,14.6428,14.6722,520744.0
2015-11-17 09:45:00,15.01,15.06,14.98,15.03,480786.0,14.6722,14.721,14.6428,14.6917,480786.0
2015-11-17 09:50:00,15.02,15.05,14.99,15.02,245826.0,14.6819,14.7113,14.6526,14.6819,245826.0
2015-11-17 09:55:00,15.01,15.08,15.0,15.08,252489.0,14.6722,14.7406,14.6624,14.7406,252489.0
2015-11-17 10:00:00,15.08,15.09,14.99,15.0,533203.0,14.7406,14.7504,14.6526,14.6624,533203.0
2015-11-17 10:05:00,15.0,15.05,14.99,15.03,455936.0,14.6624,14.7113,14.6526,14.6917,455936.0
2015-11-17 10:10:00,15.04,15.05,15.0,15.02,415659.0,14.7015,14.7113,14.6624,14.6819,415659.0
2015-11-17 10:15:00,15.03,15.05,14.99,15.01,288129.0,14.6917,14.7113,14.6526,14.6722,288129.0
2015-11-17 10:20:00,15.01,15.01,14.99,14.99,87072.0,14.6722,14.6722,14.6526,14.6526,87072.0
2015-11-17 10:25:00,15.0,15.02,14.97,15.0,129354.0,14.6624,14.6819,14.6331,14.6624,129354.0
2015-11-17 10:30:00,15.0,15.07,15.0,15.04,216887.0,14.6624,14.7308,14.6624,14.7015,216887.0
2015-11-17 10:35:00,15.05,15.09,15.03,15.08,249518.0,14.7113,14.7504,14.6917,14.7406,249518.0
2015-11-17 10:40:00,15.08,15.1,15.05,15.09,167826.0,14.7406,14.7601,14.7113,14.7504,167826.0
2015-11-17 10:45:00,15.09,15.18,15.08,15.16,273876.0,14.7504,14.8383,14.7406,14.8188,273876.0
2015-11-17 10:50:00,15.16,15.27,15.13,15.26,809694.0,14.8188,14.9263,14.7895,14.9165,809694.0
2015-11-17 10:55:00,15.26,15.41,15.25,15.3,743277.0,14.9165,15.0632,14.9068,14.9556,743277.0
2015-11-17 11:00:00,15.31,15.44,15.29,15.39,408122.0,14.9654,15.0925,14.9459,15.0436,408122.0
2015-11-17 11:05:00,15.39,15.41,15.34,15.38,236129.0,15.0436,15.0632,14.9947,15.0338,236129.0
2015-11-17 11:10:00,15.38,15.46,15.36,15.44,266653.0,15.0338,15.112,15.0143,15.0925,266653.0
2015-11-17 11:15:00,15.44,15.5,15.42,15.5,465839.0,15.0925,15.1511,15.0729,15.1511,465839.0
2015-11-17 11:20:00,15.5,15.53,15.45,15.53,374898.0,15.1511,15.1805,15.1023,15.1805,374898.0
2015-11-17 11:25:00,15.53,15.67,15.52,15.66,583039.0,15.1805,15.3173,15.1707,15.3075,583039.0
2015-11-17 11:30:00,15.66,15.73,15.62,15.63,514383.0,15.3075,15.376,15.2684,15.2782,514383.0
2015-11-17 11:35:00,15.63,15.69,15.61,15.66,393201.0,15.2782,15.3369,15.2587,15.3075,393201.0
2015-11-17 11:40:00,15.66,15.68,15.6,15.62,444066.0,15.3075,15.3271,15.2489,15.2684,444066.0
2015-11-17 11:45:00,15.62,15.64,15.58,15.61,226779.0,15.2684,15.288,15.2293,15.2587,226779.0
2015-11-17 11:50:00,15.61,15.66,15.6,15.65,173062.0,15.2587,15.3075,15.2489,15.2978,173062.0
2015-11-17 11:55:00,15.66,15.66,15.61,15.62,174727.0,15.3075,15.3075,15.2587,15.2684,174727.0
2015-11-17 12:00:00,15.63,15.68,15.62,15.66,212081.0,15.2782,15.3271,15.2684,15.3075,212081.0
2015-11-17 12:05:00,15.66,15.7,15.62,15.64,199512.0,15.3075,15.3466,15.2684,15.288,199512.0
2015-11-17 12:10:00,15.64,15.72,15.64,15.71,230786.0,15.288,15.3662,15.288,15.3564,230786.0
2015-11-17 12:15:00,15.7,15.71,15.67,15.69,230342.0,15.3466,15.3564,15.3173,15.3369,230342.0
2015-11-17 12:20:00,15.68,15.7,15.63,15.64,348347.0,15.3271,15.3466,15.2782,15.288,348347.0
2015-11-17 12:25:00,15.64,15.67,15.61,15.65,255771.0,15.288,15.3173,15.2587,15.2978,255771.0
2015-11-17 12:30:00,15.66,15.69,15.63,15.63,265226.0,15.3075,15.3369,15.2782,15.2782,265226.0
2015-11-17 12:35:00,15.64,15.64,15.56,15.57,283385.0,15.288,15.288,15.2098,15.2196,283385.0
2015-11-17 12:40:00,15.56,15.59,15.55,15.58,288157.0,15.2098,15.2391,15.2,15.2293,288157.0
2015-11-17 12:45:00,15.57,15.61,15.56,15.61,383857.0,15.2196,15.2587,15.2098,15.2587,383857.0
2015-11-17 12:50:00,15.6,15.61,15.49,15.51,523877.0,15.2489,15.2587,15.1414,15.1609,523877.0
2015-11-17 12:55:00,15.51,15.55,15.51,15.52,313194.0,15.1609,15.2,15.1609,15.1707,313194.0
2015-11-17 13:00:00,15.52,15.55,15.5,15.54,168702.0,15.1707,15.2,15.1511,15.1902,168702.0
2015-11-17 13:05:00,15.54,15.55,15.45,15.49,208257.0,15.1902,15.2,15.1023,15.1414,208257.0
2015-11-17 13:10:00,15.49,15.56,15.49,15.55,144853.0,15.1414,15.2098,15.1414,15.2,144853.0
2015-11-17 13:15:00,15.56,15.56,15.5,15.5,148779.0,15.2098,15.2098,15.1511,15.1511,148779.0
2015-11-17 13:20:00,15.51,15.52,15.42,15.44,230393.0,15.1609,15.1707,15.0729,15.0925,230393.0
2015-11-17 13:25:00,15.44,15.45,15.4,15.4,196348.0,15.0925,15.1023,15.0534,15.0534,196348.0
2015-11-17 13:30:00,15.4,15.47,15.39,15.46,243562.0,15.0534,15.1218,15.0436,15.112,243562.0
2015-11-17 13:35:00,15.46,15.52,15.45,15.47,139141.0,15.112,15.1707,15.1023,15.1218,139141.0
2015-11-17 13:40:00,15.46,15.48,15.43,15.44,177541.0,15.112,15.1316,15.0827,15.0925,177541.0
2015-11-17 13:45:00,15.43,15.44,15.4,15.41,180046.0,15.0827,15.0925,15.0534,15.0632,180046.0
2015-11-17 13:50:00,15.41,15.42,15.39,15.4,116616.0,15.0632,15.0729,15.0436,15.0534,116616.0
2015-11-17 13:55:00,15.39,15.44,15.39,15.42,111079.0,15.0436,15.0925,15.0436,15.0729,111079.0
2015-11-17 14:00:00,15.41,15.43,15.4,15.43,102185.0,15.0632,15.0827,15.0534,15.0827,102185.0
2015-11-17 14:05:00,15.43,15.5,15.43,15.46,176337.0,15.0827,15.1511,15.0827,15.112,176337.0
2015-11-17 14:10:00,15.46,15.48,15.45,15.45,245766.0,15.112,15.1316,15.1023,15.1023,245766.0
2015-11-17 14:15:00,15.45,15.46,15.41,15.41,132307.0,15.1023,15.112,15.0632,15.0632,132307.0
2015-11-17 14:20:00,15.41,15.42,15.38,15.41,232660.0,15.0632,15.0729,15.0338,15.0632,232660.0
2015-11-17 14:25:00,15.41,15.43,15.34,15.36,226273.0,15.0632,15.0827,14.9947,15.0143,226273.0
2015-11-17 14:30:00,15.36,15.37,15.33,15.36,210101.0,15.0143,15.0241,14.985,15.0143,210101.0
2015-11-17 14:35:00,15.37,15.37,15.34,15.36,678582.0,15.0241,15.0241,14.9947,15.0143,678582.0
2015-11-17 14:40:00,15.36,15.37,15.26,15.26,470421.0,15.0143,15.0241,14.9165,14.9165,470421.0
2015-11-17 14:45:00,15.27,15.32,15.26,15.32,289935.0,14.9263,14.9752,14.9165,14.9752,289935.0
2015-11-17 14:50:00,15.32,15.34,15.25,15.28,181786.0,14.9752,14.9947,14.9068,14.9361,181786.0
2015-11-17 14:55:00,15.27,15.33,15.24,15.32,191174.0,14.9263,14.985,14.897,14.9752,191174.0
2015-11-17 15:00:00,15.32,15.33,15.25,15.3,259275.0,14.9752,14.985,14.9068,14.9556,259275.0
2015-11-17 15:05:00,15.29,15.31,15.26,15.26,258357.0,14.9459,14.9654,14.9165,14.9165,258357.0
2015-11-17 15:10:00,15.26,15.28,15.22,15.26,231869.0,14.9165,14.9361,14.8774,14.9165,231869.0
2015-11-17 15:15:00,15.26,15.27,15.23,15.24,88114.0,14.9165,14.9263,14.8872,14.897,88114.0
2015-11-17 15:20:00,15.24,15.26,15.2,15.25,269748.0,14.897,14.9165,14.8579,14.9068,269748.0
2015-11-17 15:25:00,15.25,15.25,15.22,15.25,119622.0,14.9068,14.9068,14.8774,14.9068,119622.0
2015-11-17 15:30:00,15.25,15.29,15.24,15.27,189065.0,14.9068,14.9459,14.897,14.9263,189065.0
2015-11-17 15:35:00,15.28,15.31,15.27,15.3,158483.0,14.9361,14.9654,14.9263,14.9556,158483.0
2015-11-17 15:40:00,15.29,15.34,15.29,15.3,212613.0,14.9459,14.9947,14.9459,14.9556,212613.0
2015-11-17 15:45:00,15.31,15.31,15.25,15.25,195014.0,14.9654,14.9654,14.9068,14.9068,195014.0
2015-11-17 15:50:00,15.26,15.32,15.25,15.31,356381.0,14.9165,14.9752,14.9068,14.9654,356381.0
2015-11-17 15:55:00,15.31,15.32,15.27,15.29,687723.0,14.9654,14.9752,14.9263,14.9459,687723.0
2015-11-18 09:30:00,15.39,15.5,15.32,15.32,481511.0,15.0436,15.1511,14.9752,14.9752,481511.0
2015-11-18 09:35:00,15.32,15.42,15.32,15.33,347290.0,14.9752,15.0729,14.9752,14.985,347290.0
2015-11-18 09:40:00,15.33,15.36,15.3,15.34,190736.0,14.985,15.0143,14.9556,14.9947,190736.0
2015-11-18 09:45:00,15.35,15.37,15.31,15.36,220175.0,15.0045,15.0241,14.9654,15.0143,220175.0
2015-11-18 09:50:00,15.37,15.42,15.33,15.4,201168.0,15.0241,15.0729,14.985,15.0534,201168.0
2015-11-18 09:55:00,15.39,15.5,15.39,15.5,418501.0,15.0436,15.1511,15.0436,15.1511,418501.0
2015-11-18 10:00:00,15.5,15.57,15.49,15.57,337535.0,15.1511,15.2196,15.1414,15.2196,337535.0
2015-11-18 10:05:00,15.57,15.57,15.51,15.55,768490.0,15.2196,15.2196,15.1609,15.2,768490.0
2015-11-18 10:10:00,15.55,15.57,15.5,15.52,263666.0,15.2,15.2196,15.1511,15.1707,263666.0
2015-11-18 10:15:00,15.53,15.55,15.5,15.54,187749.0,15.1805,15.2,15.1511,15.1902,187749.0
2015-11-18 10:20:00,15.55,15.57,15.54,15.56,227579.0,15.2,15.2196,15.1902,15.2098,227579.0
2015-11-18 10:25:00,15.55,15.57,15.49,15.49,629649.0,15.2,15.2196,15.1414,15.1414,629649.0
2015-11-18 10:30:00,15.49,15.53,15.45,15.46,200399.0,15.1414,15.1805,15.1023,15.112,200399.0
2015-11-18 10:35:00,15.46,15.51,15.43,15.5,398396.0,15.112,15.1609,15.0827,15.1511,398396.0
2015-11-18 10:40:00,15.5,15.6,15.49,15.58,252569.0,15.1511,15.2489,15.1414,15.2293,252569.0
2015-11-18 10:45:00,15.58,15.58,15.52,15.53,233132.0,15.2293,15.2293,15.1707,15.1805,233132.0
2015-11-18 10:50:00,15.54,15.58,15.5,15.56,261050.0,15.1902,15.2293,15.1511,15.2098,261050.0
2015-11-18 10:55:00,15.57,15.6,15.54,15.6,111832.0,15.2196,15.2489,15.1902,15.2489,111832.0
2015-11-18 11:00:00,15.6,15.6,15.56,15.58,140919.0,15.2489,15.2489,15.2098,15.2293,140919.0
2015-11-18 11:05:00,15.58,15.6,15.52,15.54,196949.0,15.2293,15.2489,15.1707,15.1902,196949.0
2015-11-18 11:10:00,15.54,15.6,15.51,15.6,171194.0,15.1902,15.2489,15.1609,15.2489,171194.0
2015-11-18 11:15:00,15.6,15.61,15.54,15.56,145665.0,15.2489,15.2587,15.1902,15.2098,145665.0
2015-11-18 11:20:00,15.55,15.6,15.55,15.56,166043.0,15.2,15.2489,15.2,15.2098,166043.0
2015-11-18 11:25:00,15.56,15.59,15.54,15.58,313034.0,15.2098,15.2391,15.1902,15.2293,313034.0
2015-11-18 11:30:00,15.58,15.59,15.55,15.58,245170.0,15.2293,15.2391,15.2,15.2293,245170.0
2015-11-18 11:35:00,15.58,15.58,15.55,15.56,71717.0,15.2293,15.2293,15.2,15.2098,71717.0
2015-11-18 11:40:00,15.55,15.57,15.54,15.57,127048.0,15.2,15.2196,15.1902,15.2196,127048.0
2015-11-18 11:45:00,15.57,15.61,15.57,15.61,245510.0,15.2196,15.2587,15.2196,15.2587,245510.0
2015-11-18 11:50:00,15.61,15.64,15.59,15.6,273669.0,15.2587,15.288,15.2391,15.2489,273669.0
2015-11-18 11:55:00,15.6,15.63,15.58,15.63,189602.0,15.2489,15.2782,15.2293,15.2782,189602.0
2015-11-18 12:00:00,15.62,15.65,15.6,15.62,224626.0,15.2684,15.2978,15.2489,15.2684,224626.0
2015-11-18 12:05:00,15.61,15.62,15.58,15.61,103701.0,15.2587,15.2684,15.2293,15.2587,103701.0
2015-11-18 12:10:00,15.6,15.61,15.54,15.56,390205.0,15.2489,15.2587,15.1902,15.2098,390205.0
2015-11-18 12:15:00,15.56,15.59,15.54,15.58,316849.0,15.2098,15.2391,15.1902,15.2293,316849.0
2015-11-18 12:20:00,15.57,15.61,15.57,15.6,128160.0,15.2196,15.2587,15.2196,15.2489,128160.0
2015-11-18 12:25:00,15.6,15.61,15.57,15.6,57619.0,15.2489,15.2587,15.2196,15.2489,57619.0
2015-11-18 12:30:00,15.6,15.6,15.55,15.56,82037.0,15.2489,15.2489,15.2,15.2098,82037.0
2015-11-18 12:35:00,15.56,15.6,15.54,15.6,196867.0,15.2098,15.2489,15.1902,15.2489,196867.0
2015-11-18 12:40:00,15.6,15.6,15.56,15.59,88304.0,15.2489,15.2489,15.2098,15.2391,88304.0
2015-11-18 12:45:00,15.59,15.6,15.55,15.57,75859.0,15.2391,15.2489,15.2,15.2196,75859.0
2015-11-18 12:50:00,15.57,15.58,15.55,15.55,84320.0,15.2196,15.2293,15.2,15.2,84320.0
2015-11-18 12:55:00,15.56,15.57,15.54,15.57,113727.0,15.2098,15.2196,15.1902,15.2196,113727.0
2015-11-18 13:00:00,15.57,15.57,15.51,15.53,237491.0,15.2196,15.2196,15.1609,15.1805,237491.0
2015-11-18 13:05:00,15.53,15.56,15.52,15.56,81865.0,15.1805,15.2098,15.1707,15.2098,81865.0
2015-11-18 13:10:00,15.56,15.57,15.52,15.53,156184.0,15.2098,15.2196,15.1707,15.1805,156184.0
2015-11-18 13:15:00,15.54,15.55,15.52,15.54,260047.0,15.1902,15.2,15.1707,15.1902,260047.0
2015-11-18 13:20:00,15.55,15.6,15.53,15.57,471939.0,15.2,15.2489,15.1805,15.2196,471939.0
2015-11-18 13:25:00,15.57,15.58,15.53,15.55,546989.0,15.2196,15.2293,15.1805,15.2,546989.0
2015-11-18 13:30:00,15.55,15.56,15.54,15.55,197399.0,15.2,15.2098,15.1902,15.2,197399.0
2015-11-18 13:35:00,15.55,15.58,15.54,15.56,302698.0,15.2,15.2293,15.1902,15.2098,302698.0
2015-11-18 13:40:00,15.57,15.58,15.54,15.57,228695.0,15.2196,15.2293,15.1902,15.2196,228695.0
2015-11-18 13:45:00,15.58,15.58,15.55,15.57,227629.0,15.2293,15.2293,15.2,15.2196,227629.0
2015-11-18 13:50:00,15.57,15.58,15.55,15.55,165247.0,15.2196,15.2293,15.2,15.2,165247.0
2015-11-18 13:55:00,15.56,15.58,15.55,15.56,100874.0,15.2098,15.2293,15.2,15.2098,100874.0
2015-11-18 14:00:00,15.56,15.59,15.54,15.57,205226.0,15.2098,15.2391,15.1902,15.2196,205226.0
2015-11-18 14:05:00,15.56,15.64,15.56,15.61,312905.0,15.2098,15.288,15.2098,15.2587,312905.0
2015-11-18 14:10:00,15.61,15.67,15.61,15.65,274595.0,15.2587,15.3173,15.2587,15.2978,274595.0
2015-11-18 14:15:00,15.65,15.69,15.62,15.63,178420.0,15.2978,15.3369,15.2684,15.2782,178420.0
2015-11-18 14:20:00,15.64,15.66,15.61,15.64,156124.0,15.288,15.3075,15.2587,15.288,156124.0
2015-11-18 14:25:00,15.64,15.64,15.58,15.6,200064.0,15.288,15.288,15.2293,15.2489,200064.0
2015-11-18 14:30:00,15.61,15.64,15.59,15.64,219043.0,15.2587,15.288,15.2391,15.288,219043.0
2015-11-18 14:35:00,15.63,15.67,15.61,15.65,156775.0,15.2782,15.3173,15.2587,15.2978,156775.0
2015-11-18 14:40:00,15.65,15.66,15.63,15.66,107200.0,15.2978,15.3075,15.2782,15.3075,107200.0
2015-11-18 14:45:00,15.66,15.67,15.63,15.64,113643.0,15.3075,15.3173,15.2782,15.288,113643.0
2015-11-18 14:50:00,15.65,15.65,15.62,15.65,65286.0,15.2978,15.2978,15.2684,15.2978,65286.0
2015-11-18 14:55:00,15.64,15.68,15.63,15.67,128672.0,15.288,15.3271,15.2782,15.3173,128672.0
2015-11-18 15:00:00,15.67,15.67,15.63,15.64,117372.0,15.3173,15.3173,15.2782,15.288,117372.0
2015-11-18 15:05:00,15.64,15.66,15.63,15.65,96822.0,15.288,15.3075,15.2782,15.2978,96822.0
2015-11-18 15:10:00,15.65,15.67,15.63,15.65,89432.0,15.2978,15.3173,15.2782,15.2978,89432.0
2015-11-18 15:15:00,15.66,15.68,15.65,15.66,152529.0,15.3075,15.3271,15.2978,15.3075,152529.0
2015-11-18 15:20:00,15.66,15.68,15.64,15.65,159270.0,15.3075,15.3271,15.288,15.2978,159270.0
2015-11-18 15:25:00,15.65,15.66,15.61,15.61,165548.0,15.2978,15.3075,15.2587,15.2587,165548.0
2015-11-18 15:30:00,15.62,15.64,15.61,15.63,264617.0,15.2684,15.288,15.2587,15.2782,264617.0
2015-11-18 15:35:00,15.62,15.67,15.62,15.64,243114.0,15.2684,15.3173,15.2684,15.288,243114.0
2015-11-18 15:40:00,15.63,15.65,15.6,15.61,304566.0,15.2782,15.2978,15.2489,15.2587,304566.0
2015-11-18 15:45:00,15.61,15.66,15.6,15.62,354641.0,15.2587,15.3075,15.2489,15.2684,354641.0
2015-11-18 15:50:00,15.62,15.63,15.59,15.6,614506.0,15.2684,15.2782,15.2391,15.2489,614506.0
2015-11-18 15:55:00,15.61,15.66,15.6,15.61,926626.0,15.2587,15.3075,15.2489,15.2587,926626.0
2015-11-19 09:30:00,15.72,16.05,15.71,15.93,801188.0,15.3662,15.6888,15.3564,15.5715,801188.0
2015-11-19 09:35:00,15.95,15.99,15.88,15.9,332390.0,15.591,15.6301,15.5226,15.5421,332390.0
2015-11-19 09:40:00,15.9,15.96,15.89,15.95,165448.0,15.5421,15.6008,15.5324,15.591,165448.0
2015-11-19 09:45:00,15.95,15.97,15.9,15.97,220056.0,15.591,15.6106,15.5421,15.6106,220056.0
2015-11-19 09:50:00,15.97,16.06,15.96,16.03,345878.0,15.6106,15.6985,15.6008,15.6692,345878.0
2015-11-19 09:55:00,16.03,16.04,15.99,16.03,305562.0,15.6692,15.679,15.6301,15.6692,305562.0
2015-11-19 10:00:00,16.02,16.03,15.93,16.02,401943.0,15.6594,15.6692,15.5715,15.6594,401943.0
2015-11-19 10:05:00,16.01,16.07,16.0,16.07,318387.0,15.6497,15.7083,15.6399,15.7083,318387.0
2015-11-19 10:10:00,16.07,16.08,16.0,16.0,201159.0,15.7083,15.7181,15.6399,15.6399,201159.0
2015-11-19 10:15:00,16.0,16.05,16.0,16.03,243217.0,15.6399,15.6888,15.6399,15.6692,243217.0
2015-11-19 10:20:00,16.04,16.06,16.02,16.04,185519.0,15.679,15.6985,15.6594,15.679,185519.0
2015-11-19 10:25:00,16.05,16.06,16.01,16.05,97326.0,15.6888,15.6985,15.6497,15.6888,97326.0
2015-11-19 10:30:00,16.06,16.1,16.05,16.05,232927.0,15.6985,15.7376,15.6888,15.6888,232927.0
2015-11-19 10:35:00,16.05,16.09,16.04,16.09,154616.0,15.6888,15.7279,15.679,15.7279,154616.0
2015-11-19 10:40:00,16.09,16.22,16.07,16.19,617217.0,15.7279,15.8549,15.7083,15.8256,617217.0
2015-11-19 10:45:00,16.18,16.25,16.17,16.23,346268.0,15.8158,15.8843,15.8061,15.8647,346268.0
2015-11-19 10:50:00,16.23,16.23,16.17,16.18,275050.0,15.8647,15.8647,15.8061,15.8158,275050.0
2015-11-19 10:55:00,16.17,16.2,16.16,16.19,267382.0,15.8061,15.8354,15.7963,15.8256,267382.0
2015-11-19 11:00:00,16.19,16.24,16.18,16.21,251722.0,15.8256,15.8745,15.8158,15.8452,251722.0
2015-11-19 11:05:00,16.2,16.27,16.2,16.24,317692.0,15.8354,15.9038,15.8354,15.8745,317692.0
2015-11-19 11:10:00,16.25,16.27,16.22,16.25,236752.0,15.8843,15.9038,15.8549,15.8843,236752.0
2015-11-19 11:15:00,16.25,16.28,16.24,16.24,127635.0,15.8843,15.9136,15.8745,15.8745,127635.0
2015-11-19 11:20:00,16.25,16.25,16.16,16.18,378595.0,15.8843,15.8843,15.7963,15.8158,378595.0
2015-11-19 11:25:00,16.18,16.2,16.12,16.17,158340.0,15.8158,15.8354,15.7572,15.8061,158340.0
2015-11-19 11:30:00,16.16,16.2,16.15,16.16,237539.0,15.7963,15.8354,15.7865,15.7963,237539.0
2015-11-19 11:35:00,16.17,16.17,16.11,16.11,166905.0,15.8061,15.8061,15.7474,15.7474,166905.0
2015-11-19 11:40:00,16.11,16.18,16.1,16.13,309213.0,15.7474,15.8158,15.7376,15.767,309213.0
2015-11-19 11:45:00,16.14,16.16,16.08,16.09,225118.0,15.7767,15.7963,15.7181,15.7279,225118.0
2015-11-19 11:50:00,16.08,16.09,15.97,16.03,330101.0,15.7181,15.7279,15.6106,15.6692,330101.0
2015-11-19 11:55:00,16.03,16.07,16.01,16.05,142513.0,15.6692,15.7083,15.6497,15.6888,142513.0
2015-11-19 12:00:00,16.06,16.08,16.01,16.01,252838.0,15.6985,15.7181,15.6497,15.6497,252838.0
2015-11-19 12:05:00,16.01,16.03,15.92,15.93,209372.0,15.6497,15.6692,15.5617,15.5715,209372.0
2015-11-19 12:10:00,15.94,15.99,15.93,15.99,118608.0,15.5812,15.6301,15.5715,15.6301,118608.0
2015-11-19 12:15:00,15.99,15.99,15.95,15.96,128613.0,15.6301,15.6301,15.591,15.6008,128613.0
2015-11-19 12:20:00,15.95,16.0,15.95,15.99,115262.0,15.591,15.6399,15.591,15.6301,115262.0
2015-11-19 12:25:00,15.99,16.0,15.96,15.99,247490.0,15.6301,15.6399,15.6008,15.6301,247490.0
2015-11-19 12:30:00,15.99,16.0,15.97,15.98,237808.0,15.6301,15.6399,15.6106,15.6203,237808.0
2015-11-19 12:35:00,15.98,16.0,15.96,15.99,187948.0,15.6203,15.6399,15.6008,15.6301,187948.0
2015-11-19 12:40:00,15.99,16.0,15.97,16.0,127019.0,15.6301,15.6399,15.6106,15.6399,127019.0
2015-11-19 12:45:00,16.0,16.04,15.98,16.02,154698.0,15.6399,15.679,15.6203,15.6594,154698.0
2015-11-19 12:50:00,16.01,16.09,16.01,16.06,278763.0,15.6497,15.7279,15.6497,15.6985,278763.0
2015-11-19 12:55:00,16.05,16.18,16.05,16.16,291977.0,15.6888,15.8158,15.6888,15.7963,291977.0
2015-11-19 13:00:00,16.16,16.16,16.07,16.12,358234.0,15.7963,15.7963,15.7083,15.7572,358234.0
2015-11-19 13:05:00,16.13,16.18,16.11,16.16,183258.0,15.767,15.8158,15.7474,15.7963,183258.0
2015-11-19 13:10:00,16.15,16.18,16.14,16.16,79503.0,15.7865,15.8158,15.7767,15.7963,79503.0
2015-11-19 13:15:00,16.17,16.2,16.15,16.18,137784.0,15.8061,15.8354,15.7865,15.8158,137784.0
2015-11-19 13:20:00,16.19,16.23,16.15,16.23,177209.0,15.8256,15.8647,15.7865,15.8647,177209.0
2015-11-19 13:25:00,16.23,16.23,16.16,16.17,89600.0,15.8647,15.8647,15.7963,15.8061,89600.0
2015-11-19 13:30:00,16.16,16.18,16.12,16.14,124938.0,15.7963,15.8158,15.7572,15.7767,124938.0
2015-11-19 13:35:00,16.13,16.15,16.11,16.14,136476.0,15.767,15.7865,15.7474,15.7767,136476.0
2015-11-19 13:40:00,16.13,16.16,16.13,16.14,42073.0,15.767,15.7963,15.767,15.7767,42073.0
2015-11-19 13:45:00,16.13,16.15,16.08,16.1,135458.0,15.767,15.7865,15.7181,15.7376,135458.0
2015-11-19 13:50:00,16.1,16.11,16.07,16.1,97734.0,15.7376,15.7474,15.7083,15.7376,97734.0
2015-11-19 13:55:00,16.09,16.11,16.07,16.1,96065.0,15.7279,15.7474,15.7083,15.7376,96065.0
2015-11-19 14:00:00,16.1,16.1,16.0,16.02,194773.0,15.7376,15.7376,15.6399,15.6594,194773.0
2015-11-19 14:05:00,16.01,16.02,15.94,15.94,307693.0,15.6497,15.6594,15.5812,15.5812,307693.0
2015-11-19 14:10:00,15.94,15.95,15.92,15.94,172548.0,15.5812,15.591,15.5617,15.5812,172548.0
2015-11-19 14:15:00,15.93,15.98,15.93,15.94,121395.0,15.5715,15.6203,15.5715,15.5812,121395.0
2015-11-19 14:20:00,15.95,15.95,15.92,15.94,77592.0,15.591,15.591,15.5617,15.5812,77592.0
2015-11-19 14:25:00,15.94,15.95,15.93,15.94,69366.0,15.5812,15.591,15.5715,15.5812,69366.0
2015-11-19 14:30:00,15.94,15.97,15.93,15.96,77611.0,15.5812,15.6106,15.5715,15.6008,77611.0
2015-11-19 14:35:00,15.96,15.99,15.95,15.96,102656.0,15.6008,15.6301,15.591,15.6008,102656.0
2015-11-19 14:40:00,15.97,16.01,15.96,15.97,100462.0,15.6106,15.6497,15.6008,15.6106,100462.0
2015-11-19 14:45:00,15.97,16.02,15.97,16.01,75355.0,15.6106,15.6594,15.6106,15.6497,75355.0
2015-11-19 14:50:00,16.0,16.03,15.99,15.99,90289.0,15.6399,15.6692,15.6301,15.6301,90289.0
2015-11-19 14:55:00,15.98,16.01,15.97,15.98,81090.0,15.6203,15.6497,15.6106,15.6203,81090.0
2015-11-19 15:00:00,15.97,15.99,15.95,15.95,77226.0,15.6106,15.6301,15.591,15.591,77226.0
2015-11-19 15:05:00,15.95,15.98,15.92,15.93,124214.0,15.591,15.6203,15.5617,15.5715,124214.0
2015-11-19 15:10:00,15.92,15.94,15.88,15.91,315823.0,15.5617,15.5812,15.5226,15.5519,315823.0
2015-11-19 15:15:00,15.91,15.93,15.88,15.89,287371.0,15.5519,15.5715,15.5226,15.5324,287371.0
2015-11-19 15:20:00,15.89,15.91,15.84,15.84,444142.0,15.5324,15.5519,15.4835,15.4835,444142.0
2015-11-19 15:25:00,15.84,15.88,15.84,15.85,161571.0,15.4835,15.5226,15.4835,15.4933,161571.0
2015-11-19 15:30:00,15.85,15.88,15.84,15.85,147729.0,15.4933,15.5226,15.4835,15.4933,147729.0
2015-11-19 15:35:00,15.84,15.87,15.8,15.87,264628.0,15.4835,15.5128,15.4444,15.5128,264628.0
2015-11-19 15:40:00,15.87,15.89,15.85,15.89,260442.0,15.5128,15.5324,15.4933,15.5324,260442.0
2015-11-19 15:45:00,15.88,15.91,15.87,15.87,263575.0,15.5226,15.5519,15.5128,15.5128,263575.0
2015-11-19 15:50:00,15.88,15.89,15.85,15.89,301685.0,15.5226,15.5324,15.4933,15.5324,301685.0
2015-11-19 15:55:00,15.89,15.89,15.84,15.88,561632.0,15.5324,15.5324,15.4835,15.5226,561632.0
2015-11-20 09:30:00,16.0,16.08,15.98,16.06,546862.0,15.6399,15.7181,15.6203,15.6985,546862.0
2015-11-20 09:35:00,16.07,16.07,15.94,16.01,342559.0,15.7083,15.7083,15.5812,15.6497,342559.0
2015-11-20 09:40:00,16.01,16.06,16.0,16.05,179126.0,15.6497,15.6985,15.6399,15.6888,179126.0
2015-11-20 09:45:00,16.05,16.09,16.05,16.07,137218.0,15.6888,15.7279,15.6888,15.7083,137218.0
2015-11-20 09:50:00,16.07,16.1,15.99,15.99,177795.0,15.7083,15.7376,15.6301,15.6301,177795.0
2015-11-20 09:55:00,16.0,16.04,15.99,16.02,208233.0,15.6399,15.679,15.6301,15.6594,208233.0
2015-11-20 10:00:00,16.02,16.02,15.92,15.94,216735.0,15.6594,15.6594,15.5617,15.5812,216735.0
2015-11-20 10:05:00,15.94,15.95,15.9,15.94,220425.0,15.5812,15.591,15.5421,15.5812,220425.0
2015-11-20 10:10:00,15.94,15.99,15.91,15.98,124735.0,15.5812,15.6301,15.5519,15.6203,124735.0
2015-11-20 10:15:00,15.97,16.02,15.96,15.99,189595.0,15.6106,15.6594,15.6008,15.6301,189595.0
2015-11-20 10:20:00,15.99,16.01,15.96,16.0,235338.0,15.6301,15.6497,15.6008,15.6399,235338.0
2015-11-20 10:25:00,16.0,16.0,15.95,15.97,239381.0,15.6399,15.6399,15.591,15.6106,239381.0
2015-11-20 10:30:00,15.97,15.97,15.9,15.91,157193.0,15.6106,15.6106,15.5421,15.5519,157193.0
2015-11-20 10:35:00,15.9,15.93,15.87,15.88,186677.0,15.5421,15.5715,15.5128,15.5226,186677.0
2015-11-20 10:40:00,15.87,15.88,15.76,15.77,261029.0,15.5128,15.5226,15.4053,15.4151,261029.0
2015-11-20 10:45:00,15.77,15.8,15.77,15.78,111887.0,15.4151,15.4444,15.4151,15.4248,111887.0
2015-11-20 10:50:00,15.77,15.83,15.76,15.79,208396.0,15.4151,15.4737,15.4053,15.4346,208396.0
2015-11-20 10:55:00,15.79,15.8,15.68,15.69,262407.0,15.4346,15.4444,15.3271,15.3369,262407.0
2015-11-20 11:00:00,15.69,15.69,15.66,15.67,217518.0,15.3369,15.3369,15.3075,15.3173,217518.0
2015-11-20 11:05:00,15.68,15.7,15.62,15.63,351050.0,15.3271,15.3466,15.2684,15.2782,351050.0
2015-11-20 11:10:00,15.63,15.66,15.62,15.65,122385.0,15.2782,15.3075,15.2684,15.2978,122385.0
2015-11-20 11:15:00,15.65,15.67,15.63,15.65,131388.0,15.2978,15.3173,15.2782,15.2978,131388.0
2015-11-20 11:20:00,15.65,15.65,15.6,15.63,176298.0,15.2978,15.2978,15.2489,15.2782,176298.0
2015-11-20 11:25:00,15.64,15.65,15.54,15.55,337177.0,15.288,15.2978,15.1902,15.2,337177.0
2015-11-20 11:30:00,15.56,15.61,15.54,15.59,231704.0,15.2098,15.2587,15.1902,15.2391,231704.0
2015-11-20 11:35:00,15.59,15.59,15.54,15.56,109549.0,15.2391,15.2391,15.1902,15.2098,109549.0
2015-11-20 11:40:00,15.55,15.57,15.51,15.54,285302.0,15.2,15.2196,15.1609,15.1902,285302.0
2015-11-20 11:45:00,15.54,15.58,15.51,15.52,135737.0,15.1902,15.2293,15.1609,15.1707,135737.0
2015-11-20 11:50:00,15.52,15.53,15.43,15.44,316847.0,15.1707,15.1805,15.0827,15.0925,316847.0
2015-11-20 11:55:00,15.45,15.46,15.4,15.44,235503.0,15.1023,15.112,15.0534,15.0925,235503.0
2015-11-20 12:00:00,15.44,15.47,15.42,15.44,224374.0,15.0925,15.1218,15.0729,15.0925,224374.0
2015-11-20 12:05:00,15.44,15.53,15.44,15.53,255560.0,15.0925,15.1805,15.0925,15.1805,255560.0
2015-11-20 12:10:00,15.53,15.53,15.44,15.46,188211.0,15.1805,15.1805,15.0925,15.112,188211.0
2015-11-20 12:15:00,15.47,15.51,15.45,15.51,324896.0,15.1218,15.1609,15.1023,15.1609,324896.0
2015-11-20 12:20:00,15.51,15.53,15.46,15.48,251009.0,15.1609,15.1805,15.112,15.1316,251009.0
2015-11-20 12:25:00,15.47,15.48,15.45,15.45,260060.0,15.1218,15.1316,15.1023,15.1023,260060.0
2015-11-20 12:30:00,15.45,15.51,15.45,15.49,305434.0,15.1023,15.1609,15.1023,15.1414,305434.0
2015-11-20 12:35:00,15.49,15.56,15.49,15.54,224931.0,15.1414,15.2098,15.1414,15.1902,224931.0
2015-11-20 12:40:00,15.54,15.6,15.53,15.6,131804.0,15.1902,15.2489,15.1805,15.2489,131804.0
2015-11-20 12:45:00,15.6,15.62,15.56,15.58,145051.0,15.2489,15.2684,15.2098,15.2293,145051.0
2015-11-20 12:50:00,15.59,15.6,15.57,15.59,64753.0,15.2391,15.2489,15.2196,15.2391,64753.0
2015-11-20 12:55:00,15.59,15.59,15.51,15.52,178289.0,15.2391,15.2391,15.1609,15.1707,178289.0
2015-11-20 13:00:00,15.52,15.56,15.52,15.55,153491.0,15.1707,15.2098,15.1707,15.2,153491.0
2015-11-20 13:05:00,15.56,15.57,15.54,15.55,153536.0,15.2098,15.2196,15.1902,15.2,153536.0
2015-11-20 13:10:00,15.56,15.57,15.53,15.56,306345.0,15.2098,15.2196,15.1805,15.2098,306345.0
2015-11-20 13:15:00,15.56,15.56,15.55,15.56,27814.0,15.2098,15.2098,15.2,15.2098,27814.0
2015-11-20 13:20:00,15.56,15.56,15.51,15.55,153313.0,15.2098,15.2098,15.1609,15.2,153313.0
2015-11-20 13:25:00,15.55,15.56,15.52,15.54,138713.0,15.2,15.2098,15.1707,15.1902,138713.0
2015-11-20 13:30:00,15.53,15.54,15.49,15.5,130021.0,15.1805,15.1902,15.1414,15.1511,130021.0
2015-11-20 13:35:00,15.5,15.53,15.49,15.51,65938.0,15.1511,15.1805,15.1414,15.1609,65938.0
2015-11-20 13:40:00,15.51,15.51,15.44,15.46,246101.0,15.1609,15.1609,15.0925,15.112,246101.0
2015-11-20 13:45:00,15.46,15.49,15.45,15.46,118808.0,15.112,15.1414,15.1023,15.112,118808.0
2015-11-20 13:50:00,15.47,15.49,15.45,15.49,132829.0,15.1218,15.1414,15.1023,15.1414,132829.0
2015-11-20 13:55:00,15.49,15.49,15.42,15.46,162697.0,15.1414,15.1414,15.0729,15.112,162697.0
2015-11-20 14:00:00,15.46,15.48,15.44,15.48,299604.0,15.112,15.1316,15.0925,15.1316,299604.0
2015-11-20 14:05:00,15.48,15.48,15.45,15.46,82032.0,15.1316,15.1316,15.1023,15.112,82032.0
2015-11-20 14:10:00,15.46,15.49,15.46,15.46,74261.0,15.112,15.1414,15.112,15.112,74261.0
2015-11-20 14:15:00,15.47,15.5,15.46,15.49,185504.0,15.1218,15.1511,15.112,15.1414,185504.0
2015-11-20 14:20:00,15.49,15.5,15.47,15.5,114267.0,15.1414,15.1511,15.1218,15.1511,114267.0
2015-11-20 14:25:00,15.5,15.5,15.48,15.49,202576.0,15.1511,15.1511,15.1316,15.1414,202576.0
2015-11-20 14:30:00,15.48,15.5,15.46,15.49,213366.0,15.1316,15.1511,15.112,15.1414,213366.0
2015-11-20 14:35:00,15.48,15.49,15.47,15.48,66347.0,15.1316,15.1414,15.1218,15.1316,66347.0
2015-11-20 14:40:00,15.47,15.48,15.45,15.46,112023.0,15.1218,15.1316,15.1023,15.112,112023.0
2015-11-20 14:45:00,15.46,15.47,15.44,15.44,79178.0,15.112,15.1218,15.0925,15.0925,79178.0
2015-11-20 14:50:00,15.45,15.45,15.42,15.43,139910.0,15.1023,15.1023,15.0729,15.0827,139910.0
2015-11-20 14:55:00,15.42,15.43,15.4,15.41,161097.0,15.0729,15.0827,15.0534,15.0632,161097.0
2015-11-20 15:00:00,15.41,15.44,15.39,15.4,277704.0,15.0632,15.0925,15.0436,15.0534,277704.0
2015-11-20 15:05:00,15.39,15.42,15.37,15.4,205699.0,15.0436,15.0729,15.0241,15.0534,205699.0
2015-11-20 15:10:00,15.4,15.44,15.39,15.4,131659.0,15.0534,15.0925,15.0436,15.0534,131659.0
2015-11-20 15:15:00,15.39,15.4,15.37,15.39,152621.0,15.0436,15.0534,15.0241,15.0436,152621.0
2015-11-20 15:20:00,15.39,15.39,15.34,15.35,221129.0,15.0436,15.0436,14.9947,15.0045,221129.0
2015-11-20 15:25:00,15.35,15.38,15.33,15.37,178847.0,15.0045,15.0338,14.985,15.0241,178847.0
2015-11-20 15:30:00,15.36,15.38,15.35,15.38,171226.0,15.0143,15.0338,15.0045,15.0338,171226.0
2015-11-20 15:35:00,15.38,15.42,15.36,15.42,255158.0,15.0338,15.0729,15.0143,15.0729,255158.0
2015-11-20 15:40:00,15.42,15.43,15.39,15.42,275511.0,15.0729,15.0827,15.0436,15.0729,275511.0
2015-11-20 15:45:00,15.42,15.44,15.38,15.39,302928.0,15.0729,15.0925,15.0338,15.0436,302928.0
2015-11-20 15:50:00,15.38,15.43,15.38,15.41,440944.0,15.0338,15.0827,15.0338,15.0632,440944.0
2015-11-20 15:55:00,15.42,15.45,15.41,15.43,912096.0,15.0729,15.1023,15.0632,15.0827,912096.0
2015-11-23 09:30:00,15.54,15.57,15.31,15.33,394046.0,15.1902,15.2196,14.9654,14.985,394046.0
2015-11-23 09:35:00,15.34,15.37,15.31,15.31,212787.0,14.9947,15.0241,14.9654,14.9654,212787.0
2015-11-23 09:40:00,15.31,15.31,15.25,15.25,141140.0,14.9654,14.9654,14.9068,14.9068,141140.0
2015-11-23 09:45:00,15.26,15.26,15.16,15.17,312611.0,14.9165,14.9165,14.8188,14.8286,312611.0
2015-11-23 09:50:00,15.18,15.19,15.09,15.12,419463.0,14.8383,14.8481,14.7504,14.7797,419463.0
2015-11-23 09:55:00,15.1,15.13,15.08,15.12,199405.0,14.7601,14.7895,14.7406,14.7797,199405.0
2015-11-23 10:00:00,15.12,15.17,15.07,15.1,292518.0,14.7797,14.8286,14.7308,14.7601,292518.0
2015-11-23 10:05:00,15.1,15.22,15.09,15.21,429247.0,14.7601,14.8774,14.7504,14.8677,429247.0
2015-11-23 10:10:00,15.21,15.21,15.15,15.17,269991.0,14.8677,14.8677,14.809,14.8286,269991.0
2015-11-23 10:15:00,15.16,15.28,15.13,15.24,597858.0,14.8188,14.9361,14.7895,14.897,597858.0
2015-11-23 10:20:00,15.24,15.4,15.24,15.4,230895.0,14.897,15.0534,14.897,15.0534,230895.0
2015-11-23 10:25:00,15.4,15.42,15.36,15.41,280881.0,15.0534,15.0729,15.0143,15.0632,280881.0
2015-11-23 10:30:00,15.41,15.47,15.39,15.44,191807.0,15.0632,15.1218,15.0436,15.0925,191807.0
2015-11-23 10:35:00,15.45,15.49,15.44,15.45,146892.0,15.1023,15.1414,15.0925,15.1023,146892.0
2015-11-23 10:40:00,15.46,15.49,15.45,15.46,196313.0,15.112,15.1414,15.1023,15.112,196313.0
2015-11-23 10:45:00,15.47,15.47,15.41,15.45,107318.0,15.1218,15.1218,15.0632,15.1023,107318.0
2015-11-23 10:50:00,15.46,15.58,15.46,15.55,260197.0,15.112,15.2293,15.112,15.2,260197.0
2015-11-23 10:55:00,15.54,15.57,15.52,15.54,152768.0,15.1902,15.2196,15.1707,15.1902,152768.0
2015-11-23 11:00:00,15.53,15.54,15.5,15.52,155036.0,15.1805,15.1902,15.1511,15.1707,155036.0
2015-11-23 11:05:00,15.51,15.53,15.49,15.52,102279.0,15.1609,15.1805,15.1414,15.1707,102279.0
2015-11-23 11:10:00,15.52,15.53,15.48,15.51,73525.0,15.1707,15.1805,15.1316,15.1609,73525.0
2015-11-23 11:15:00,15.52,15.54,15.5,15.51,113862.0,15.1707,15.1902,15.1511,15.1609,113862.0
2015-11-23 11:20:00,15.51,15.56,15.5,15.54,113920.0,15.1609,15.2098,15.1511,15.1902,113920.0
2015-11-23 11:25:00,15.54,15.56,15.52,15.55,86843.0,15.1902,15.2098,15.1707,15.2,86843.0
2015-11-23 11:30:00,15.56,15.56,15.51,15.52,130354.0,15.2098,15.2098,15.1609,15.1707,130354.0
2015-11-23 11:35:00,15.52,15.58,15.51,15.54,253966.0,15.1707,15.2293,15.1609,15.1902,253966.0
2015-11-23 11:40:00,15.55,15.63,15.54,15.62,252025.0,15.2,15.2782,15.1902,15.2684,252025.0
2015-11-23 11:45:00,15.63,15.64,15.6,15.62,223653.0,15.2782,15.288,15.2489,15.2684,223653.0
2015-11-23 11:50:00,15.62,15.66,15.61,15.66,189965.0,15.2684,15.3075,15.2587,15.3075,189965.0
2015-11-23 11:55:00,15.65,15.66,15.63,15.64,76560.0,15.2978,15.3075,15.2782,15.288,76560.0
2015-11-23 12:00:00,15.63,15.64,15.6,15.63,111824.0,15.2782,15.288,15.2489,15.2782,111824.0
2015-11-23 12:05:00,15.62,15.63,15.56,15.58,114301.0,15.2684,15.2782,15.2098,15.2293,114301.0
2015-11-23 12:10:00,15.58,15.64,15.57,15.63,211671.0,15.2293,15.288,15.2196,15.2782,211671.0
2015-11-23 12:15:00,15.63,15.63,15.6,15.62,157162.0,15.2782,15.2782,15.2489,15.2684,157162.0
2015-11-23 12:20:00,15.62,15.62,15.55,15.57,255562.0,15.2684,15.2684,15.2,15.2196,255562.0
2015-11-23 12:25:00,15.56,15.57,15.55,15.56,133641.0,15.2098,15.2196,15.2,15.2098,133641.0
2015-11-23 12:30:00,15.56,15.56,15.51,15.53,101150.0,15.2098,15.2098,15.1609,15.1805,101150.0
2015-11-23 12:35:00,15.53,15.58,15.52,15.58,52001.0,15.1805,15.2293,15.1707,15.2293,52001.0
2015-11-23 12:40:00,15.59,15.61,15.57,15.6,159043.0,15.2391,15.2587,15.2196,15.2489,159043.0
2015-11-23 12:45:00,15.6,15.62,15.57,15.59,80096.0,15.2489,15.2684,15.2196,15.2391,80096.0
2015-11-23 12:50:00,15.6,15.62,15.59,15.61,35230.0,15.2489,15.2684,15.2391,15.2587,35230.0
2015-11-23 12:55:00,15.61,15.61,15.58,15.58,87362.0,15.2587,15.2587,15.2293,15.2293,87362.0
2015-11-23 13:00:00,15.58,15.6,15.57,15.6,47938.0,15.2293,15.2489,15.2196,15.2489,47938.0
2015-11-23 13:05:00,15.6,15.62,15.58,15.6,71665.0,15.2489,15.2684,15.2293,15.2489,71665.0
2015-11-23 13:10:00,15.6,15.6,15.53,15.56,130578.0,15.2489,15.2489,15.1805,15.2098,130578.0
2015-11-23 13:15:00,15.56,15.61,15.56,15.61,140573.0,15.2098,15.2587,15.2098,15.2587,140573.0
2015-11-23 13:20:00,15.61,15.64,15.58,15.63,184387.0,15.2587,15.288,15.2293,15.2782,184387.0
2015-11-23 13:25:00,15.63,15.67,15.62,15.64,95009.0,15.2782,15.3173,15.2684,15.288,95009.0
2015-11-23 13:30:00,15.63,15.63,15.58,15.6,77113.0,15.2782,15.2782,15.2293,15.2489,77113.0
2015-11-23 13:35:00,15.6,15.65,15.58,15.65,89991.0,15.2489,15.2978,15.2293,15.2978,89991.0
2015-11-23 13:40:00,15.64,15.65,15.57,15.6,151400.0,15.288,15.2978,15.2196,15.2489,151400.0
2015-11-23 13:45:00,15.6,15.61,15.58,15.58,74070.0,15.2489,15.2587,15.2293,15.2293,74070.0
2015-11-23 13:50:00,15.59,15.6,15.56,15.58,104582.0,15.2391,15.2489,15.2098,15.2293,104582.0
2015-11-23 13:55:00,15.58,15.59,15.54,15.55,94862.0,15.2293,15.2391,15.1902,15.2,94862.0
2015-11-23 14:00:00,15.55,15.56,15.51,15.54,134382.0,15.2,15.2098,15.1609,15.1902,134382.0
2015-11-23 14:05:00,15.53,15.55,15.48,15.49,124858.0,15.1805,15.2,15.1316,15.1414,124858.0
2015-11-23 14:10:00,15.49,15.5,15.45,15.45,150021.0,15.1414,15.1511,15.1023,15.1023,150021.0
2015-11-23 14:15:00,15.45,15.47,15.43,15.44,88403.0,15.1023,15.1218,15.0827,15.0925,88403.0
2015-11-23 14:20:00,15.44,15.45,15.4,15.41,134457.0,15.0925,15.1023,15.0534,15.0632,134457.0
2015-11-23 14:25:00,15.41,15.42,15.38,15.42,65097.0,15.0632,15.0729,15.0338,15.0729,65097.0
2015-11-23 14:30:00,15.41,15.42,15.37,15.39,72549.0,15.0632,15.0729,15.0241,15.0436,72549.0
2015-11-23 14:35:00,15.38,15.4,15.34,15.37,95301.0,15.0338,15.0534,14.9947,15.0241,95301.0
2015-11-23 14:40:00,15.36,15.39,15.34,15.37,91201.0,15.0143,15.0436,14.9947,15.0241,91201.0
2015-11-23 14:45:00,15.37,15.39,15.34,15.36,73747.0,15.0241,15.0436,14.9947,15.0143,73747.0
2015-11-23 14:50:00,15.36,15.38,15.33,15.34,87114.0,15.0143,15.0338,14.985,14.9947,87114.0
2015-11-23 14:55:00,15.34,15.35,15.32,15.32,69019.0,14.9947,15.0045,14.9752,14.9752,69019.0
2015-11-23 15:00:00,15.32,15.35,15.32,15.34,72504.0,14.9752,15.0045,14.9752,14.9947,72504.0
2015-11-23 15:05:00,15.34,15.35,15.32,15.33,91808.0,14.9947,15.0045,14.9752,14.985,91808.0
2015-11-23 15:10:00,15.33,15.37,15.32,15.33,118379.0,14.985,15.0241,14.9752,14.985,118379.0
2015-11-23 15:15:00,15.33,15.35,15.31,15.32,87911.0,14.985,15.0045,14.9654,14.9752,87911.0
2015-11-23 15:20:00,15.32,15.35,15.31,15.33,79263.0,14.9752,15.0045,14.9654,14.985,79263.0
2015-11-23 15:25:00,15.34,15.35,15.31,15.35,165880.0,14.9947,15.0045,14.9654,15.0045,165880.0
2015-11-23 15:30:00,15.35,15.38,15.32,15.35,134455.0,15.0045,15.0338,14.9752,15.0045,134455.0
2015-11-23 15:35:00,15.35,15.36,15.33,15.34,127760.0,15.0045,15.0143,14.985,14.9947,127760.0
2015-11-23 15:40:00,15.34,15.36,15.3,15.31,165770.0,14.9947,15.0143,14.9556,14.9654,165770.0
2015-11-23 15:45:00,15.31,15.35,15.3,15.32,146422.0,14.9654,15.0045,14.9556,14.9752,146422.0
2015-11-23 15:50:00,15.33,15.35,15.3,15.31,203049.0,14.985,15.0045,14.9556,14.9654,203049.0
2015-11-23 15:55:00,15.32,15.32,15.3,15.32,499936.0,14.9752,14.9752,14.9556,14.9752,499936.0
2015-11-24 09:30:00,15.22,15.26,15.15,15.2,312473.0,14.8774,14.9165,14.809,14.8579,312473.0
2015-11-24 09:35:00,15.2,15.3,15.2,15.27,377316.0,14.8579,14.9556,14.8579,14.9263,377316.0
2015-11-24 09:40:00,15.27,15.31,15.25,15.27,280902.0,14.9263,14.9654,14.9068,14.9263,280902.0
2015-11-24 09:45:00,15.27,15.29,15.16,15.16,204901.0,14.9263,14.9459,14.8188,14.8188,204901.0
2015-11-24 09:50:00,15.16,15.37,15.15,15.37,276514.0,14.8188,15.0241,14.809,15.0241,276514.0
2015-11-24 09:55:00,15.37,15.38,15.33,15.36,168546.0,15.0241,15.0338,14.985,15.0143,168546.0
2015-11-24 10:00:00,15.36,15.47,15.33,15.46,271138.0,15.0143,15.1218,14.985,15.112,271138.0
2015-11-24 10:05:00,15.46,15.51,15.43,15.46,192874.0,15.112,15.1609,15.0827,15.112,192874.0
2015-11-24 10:10:00,15.46,15.5,15.44,15.48,116030.0,15.112,15.1511,15.0925,15.1316,116030.0
2015-11-24 10:15:00,15.47,15.48,15.45,15.47,160955.0,15.1218,15.1316,15.1023,15.1218,160955.0
2015-11-24 10:20:00,15.47,15.47,15.43,15.46,135741.0,15.1218,15.1218,15.0827,15.112,135741.0
2015-11-24 10:25:00,15.45,15.47,15.43,15.45,227207.0,15.1023,15.1218,15.0827,15.1023,227207.0
2015-11-24 10:30:00,15.45,15.46,15.43,15.44,290205.0,15.1023,15.112,15.0827,15.0925,290205.0
2015-11-24 10:35:00,15.44,15.49,15.43,15.48,246654.0,15.0925,15.1414,15.0827,15.1316,246654.0
2015-11-24 10:40:00,15.47,15.49,15.45,15.47,131898.0,15.1218,15.1414,15.1023,15.1218,131898.0
2015-11-24 10:45:00,15.48,15.49,15.45,15.49,70600.0,15.1316,15.1414,15.1023,15.1414,70600.0
2015-11-24 10:50:00,15.49,15.55,15.47,15.54,229063.0,15.1414,15.2,15.1218,15.1902,229063.0
2015-11-24 10:55:00,15.53,15.57,15.52,15.54,200313.0,15.1805,15.2196,15.1707,15.1902,200313.0
2015-11-24 11:00:00,15.53,15.54,15.52,15.54,222268.0,15.1805,15.1902,15.1707,15.1902,222268.0
2015-11-24 11:05:00,15.54,15.58,15.53,15.54,139971.0,15.1902,15.2293,15.1805,15.1902,139971.0
2015-11-24 11:10:00,15.54,15.56,15.52,15.54,174129.0,15.1902,15.2098,15.1707,15.1902,174129.0
2015-11-24 11:15:00,15.54,15.55,15.49,15.49,99933.0,15.1902,15.2,15.1414,15.1414,99933.0
2015-11-24 11:20:00,15.5,15.53,15.48,15.52,141655.0,15.1511,15.1805,15.1316,15.1707,141655.0
2015-11-24 11:25:00,15.52,15.53,15.49,15.5,140595.0,15.1707,15.1805,15.1414,15.1511,140595.0
2015-11-24 11:30:00,15.5,15.54,15.5,15.51,89182.0,15.1511,15.1902,15.1511,15.1609,89182.0
2015-11-24 11:35:00,15.52,15.59,15.51,15.54,186264.0,15.1707,15.2391,15.1609,15.1902,186264.0
2015-11-24 11:40:00,15.54,15.57,15.53,15.57,58700.0,15.1902,15.2196,15.1805,15.2196,58700.0
2015-11-24 11:45:00,15.56,15.59,15.53,15.56,178830.0,15.2098,15.2391,15.1805,15.2098,178830.0
2015-11-24 11:50:00,15.56,15.61,15.56,15.6,128153.0,15.2098,15.2587,15.2098,15.2489,128153.0
2015-11-24 11:55:00,15.6,15.61,15.58,15.6,91613.0,15.2489,15.2587,15.2293,15.2489,91613.0
2015-11-24 12:00:00,15.6,15.61,15.58,15.59,180771.0,15.2489,15.2587,15.2293,15.2391,180771.0
2015-11-24 12:05:00,15.59,15.59,15.56,15.56,66430.0,15.2391,15.2391,15.2098,15.2098,66430.0
2015-11-24 12:10:00,15.57,15.6,15.56,15.56,80419.0,15.2196,15.2489,15.2098,15.2098,80419.0
2015-11-24 12:15:00,15.56,15.56,15.52,15.53,57443.0,15.2098,15.2098,15.1707,15.1805,57443.0
2015-11-24 12:20:00,15.53,15.54,15.51,15.51,84314.0,15.1805,15.1902,15.1609,15.1609,84314.0
2015-11-24 12:25:00,15.51,15.54,15.5,15.52,97394.0,15.1609,15.1902,15.1511,15.1707,97394.0
2015-11-24 12:30:00,15.52,15.53,15.51,15.52,46268.0,15.1707,15.1805,15.1609,15.1707,46268.0
2015-11-24 12:35:00,15.53,15.58,15.52,15.56,85201.0,15.1805,15.2293,15.1707,15.2098,85201.0
2015-11-24 12:40:00,15.56,15.57,15.53,15.54,245819.0,15.2098,15.2196,15.1805,15.1902,245819.0
2015-11-24 12:45:00,15.54,15.56,15.52,15.54,73872.0,15.1902,15.2098,15.1707,15.1902,73872.0
2015-11-24 12:50:00,15.54,15.55,15.52,15.54,119817.0,15.1902,15.2,15.1707,15.1902,119817.0
2015-11-24 12:55:00,15.55,15.55,15.51,15.53,60007.0,15.2,15.2,15.1609,15.1805,60007.0
2015-11-24 13:00:00,15.52,15.56,15.51,15.56,57701.0,15.1707,15.2098,15.1609,15.2098,57701.0
2015-11-24 13:05:00,15.55,15.57,15.54,15.57,61973.0,15.2,15.2196,15.1902,15.2196,61973.0
2015-11-24 13:10:00,15.57,15.57,15.55,15.57,56712.0,15.2196,15.2196,15.2,15.2196,56712.0
2015-11-24 13:15:00,15.57,15.58,15.54,15.55,108981.0,15.2196,15.2293,15.1902,15.2,108981.0
2015-11-24 13:20:00,15.54,15.59,15.54,15.59,71182.0,15.1902,15.2391,15.1902,15.2391,71182.0
2015-11-24 13:25:00,15.59,15.65,15.58,15.65,117820.0,15.2391,15.2978,15.2293,15.2978,117820.0
2015-11-24 13:30:00,15.65,15.67,15.64,15.65,114590.0,15.2978,15.3173,15.288,15.2978,114590.0
2015-11-24 13:35:00,15.65,15.65,15.6,15.61,93805.0,15.2978,15.2978,15.2489,15.2587,93805.0
2015-11-24 13:40:00,15.6,15.61,15.58,15.59,111660.0,15.2489,15.2587,15.2293,15.2391,111660.0
2015-11-24 13:45:00,15.59,15.64,15.58,15.64,55681.0,15.2391,15.288,15.2293,15.288,55681.0
2015-11-24 13:50:00,15.63,15.63,15.6,15.62,71743.0,15.2782,15.2782,15.2489,15.2684,71743.0
2015-11-24 13:55:00,15.61,15.62,15.59,15.6,66334.0,15.2587,15.2684,15.2391,15.2489,66334.0
2015-11-24 14:00:00,15.59,15.62,15.59,15.61,92803.0,15.2391,15.2684,15.2391,15.2587,92803.0
2015-11-24 14:05:00,15.61,15.61,15.59,15.61,132651.0,15.2587,15.2587,15.2391,15.2587,132651.0
2015-11-24 14:10:00,15.61,15.61,15.57,15.58,150152.0,15.2587,15.2587,15.2196,15.2293,150152.0
2015-11-24 14:15:00,15.57,15.6,15.55,15.58,151201.0,15.2196,15.2489,15.2,15.2293,151201.0
2015-11-24 14:20:00,15.59,15.59,15.54,15.55,85714.0,15.2391,15.2391,15.1902,15.2,85714.0
2015-11-24 14:25:00,15.54,15.57,15.54,15.55,68805.0,15.1902,15.2196,15.1902,15.2,68805.0
2015-11-24 14:30:00,15.55,15.58,15.54,15.58,85097.0,15.2,15.2293,15.1902,15.2293,85097.0
2015-11-24 14:35:00,15.58,15.58,15.55,15.56,47923.0,15.2293,15.2293,15.2,15.2098,47923.0
2015-11-24 14:40:00,15.57,15.59,15.56,15.59,50151.0,15.2196,15.2391,15.2098,15.2391,50151.0
2015-11-24 14:45:00,15.59,15.62,15.58,15.59,124908.0,15.2391,15.2684,15.2293,15.2391,124908.0
2015-11-24 14:50:00,15.58,15.61,15.58,15.61,37944.0,15.2293,15.2587,15.2293,15.2587,37944.0
2015-11-24 14:55:00,15.61,15.61,15.58,15.6,70262.0,15.2587,15.2587,15.2293,15.2489,70262.0
2015-11-24 15:00:00,15.6,15.62,15.59,15.62,94850.0,15.2489,15.2684,15.2391,15.2684,94850.0
2015-11-24 15:05:00,15.62,15.63,15.59,15.61,87207.0,15.2684,15.2782,15.2391,15.2587,87207.0
2015-11-24 15:10:00,15.61,15.63,15.59,15.62,141279.0,15.2587,15.2782,15.2391,15.2684,141279.0
2015-11-24 15:15:00,15.62,15.64,15.61,15.62,179094.0,15.2684,15.288,15.2587,15.2684,179094.0
2015-11-24 15:20:00,15.62,15.64,15.62,15.62,109531.0,15.2684,15.288,15.2684,15.2684,109531.0
2015-11-24 15:25:00,15.62,15.65,15.61,15.64,149454.0,15.2684,15.2978,15.2587,15.288,149454.0
2015-11-24 15:30:00,15.64,15.64,15.62,15.63,90076.0,15.288,15.288,15.2684,15.2782,90076.0
2015-11-24 15:35:00,15.63,15.64,15.59,15.6,152217.0,15.2782,15.288,15.2391,15.2489,152217.0
2015-11-24 15:40:00,15.6,15.61,15.58,15.6,187410.0,15.2489,15.2587,15.2293,15.2489,187410.0
2015-11-24 15:45:00,15.61,15.61,15.57,15.57,148912.0,15.2587,15.2587,15.2196,15.2196,148912.0
2015-11-24 15:50:00,15.57,15.58,15.55,15.56,180401.0,15.2196,15.2293,15.2,15.2098,180401.0
2015-11-24 15:55:00,15.56,15.64,15.55,15.62,518448.0,15.2098,15.288,15.2,15.2684,518448.0
2015-11-25 09:30:00,15.39,15.5,15.39,15.42,348872.0,15.0436,15.1511,15.0436,15.0729,348872.0
2015-11-25 09:35:00,15.42,15.43,15.35,15.41,285008.0,15.0729,15.0827,15.0045,15.0632,285008.0
2015-11-25 09:40:00,15.42,15.44,15.36,15.41,156886.0,15.0729,15.0925,15.0143,15.0632,156886.0
2015-11-25 09:45:00,15.41,15.45,15.39,15.42,168879.0,15.0632,15.1023,15.0436,15.0729,168879.0
2015-11-25 09:50:00,15.42,15.52,15.42,15.51,194397.0,15.0729,15.1707,15.0729,15.1609,194397.0
2015-11-25 09:55:00,15.51,15.61,15.5,15.61,182474.0,15.1609,15.2587,15.1511,15.2587,182474.0
2015-11-25 10:00:00,15.61,15.66,15.56,15.65,172773.0,15.2587,15.3075,15.2098,15.2978,172773.0
2015-11-25 10:05:00,15.65,15.67,15.59,15.63,209418.0,15.2978,15.3173,15.2391,15.2782,209418.0
2015-11-25 10:10:00,15.62,15.66,15.6,15.63,141878.0,15.2684,15.3075,15.2489,15.2782,141878.0
2015-11-25 10:15:00,15.62,15.65,15.6,15.64,88967.0,15.2684,15.2978,15.2489,15.288,88967.0
2015-11-25 10:20:00,15.62,15.64,15.6,15.62,50388.0,15.2684,15.288,15.2489,15.2684,50388.0
2015-11-25 10:25:00,15.62,15.64,15.6,15.61,118587.0,15.2684,15.288,15.2489,15.2587,118587.0
2015-11-25 10:30:00,15.61,15.69,15.61,15.65,154198.0,15.2587,15.3369,15.2587,15.2978,154198.0
2015-11-25 10:35:00,15.65,15.74,15.65,15.74,172900.0,15.2978,15.3857,15.2978,15.3857,172900.0
2015-11-25 10:40:00,15.73,15.78,15.72,15.72,132676.0,15.376,15.4248,15.3662,15.3662,132676.0
2015-11-25 10:45:00,15.73,15.75,15.71,15.72,75175.0,15.376,15.3955,15.3564,15.3662,75175.0
2015-11-25 10:50:00,15.72,15.72,15.68,15.7,113996.0,15.3662,15.3662,15.3271,15.3466,113996.0
2015-11-25 10:55:00,15.7,15.7,15.64,15.65,185157.0,15.3466,15.3466,15.288,15.2978,185157.0
2015-11-25 11:00:00,15.65,15.67,15.64,15.67,163389.0,15.2978,15.3173,15.288,15.3173,163389.0
2015-11-25 11:05:00,15.67,15.68,15.65,15.67,260451.0,15.3173,15.3271,15.2978,15.3173,260451.0
2015-11-25 11:10:00,15.67,15.67,15.61,15.63,94142.0,15.3173,15.3173,15.2587,15.2782,94142.0
2015-11-25 11:15:00,15.63,15.68,15.63,15.66,134087.0,15.2782,15.3271,15.2782,15.3075,134087.0
2015-11-25 11:20:00,15.67,15.68,15.65,15.66,70047.0,15.3173,15.3271,15.2978,15.3075,70047.0
2015-11-25 11:25:00,15.66,15.68,15.63,15.65,97965.0,15.3075,15.3271,15.2782,15.2978,97965.0
2015-11-25 11:30:00,15.65,15.66,15.62,15.64,142487.0,15.2978,15.3075,15.2684,15.288,142487.0
2015-11-25 11:35:00,15.64,15.64,15.59,15.6,118392.0,15.288,15.288,15.2391,15.2489,118392.0
2015-11-25 11:40:00,15.6,15.64,15.59,15.63,109726.0,15.2489,15.288,15.2391,15.2782,109726.0
2015-11-25 11:45:00,15.63,15.67,15.63,15.67,65797.0,15.2782,15.3173,15.2782,15.3173,65797.0
2015-11-25 11:50:00,15.67,15.68,15.66,15.66,79813.0,15.3173,15.3271,15.3075,15.3075,79813.0
2015-11-25 11:55:00,15.66,15.69,15.65,15.66,111465.0,15.3075,15.3369,15.2978,15.3075,111465.0
2015-11-25 12:00:00,15.67,15.68,15.63,15.63,73718.0,15.3173,15.3271,15.2782,15.2782,73718.0
2015-11-25 12:05:00,15.64,15.65,15.62,15.63,48757.0,15.288,15.2978,15.2684,15.2782,48757.0
2015-11-25 12:10:00,15.63,15.63,15.6,15.62,50802.0,15.2782,15.2782,15.2489,15.2684,50802.0
2015-11-25 12:15:00,15.63,15.63,15.6,15.6,88613.0,15.2782,15.2782,15.2489,15.2489,88613.0
2015-11-25 12:20:00,15.6,15.63,15.59,15.61,61777.0,15.2489,15.2782,15.2391,15.2587,61777.0
2015-11-25 12:25:00,15.61,15.63,15.6,15.62,62579.0,15.2587,15.2782,15.2489,15.2684,62579.0
2015-11-25 12:30:00,15.62,15.66,15.61,15.64,67118.0,15.2684,15.3075,15.2587,15.288,67118.0
2015-11-25 12:35:00,15.65,15.66,15.62,15.65,57016.0,15.2978,15.3075,15.2684,15.2978,57016.0
2015-11-25 12:40:00,15.65,15.67,15.63,15.66,43639.0,15.2978,15.3173,15.2782,15.3075,43639.0
2015-11-25 12:45:00,15.66,15.66,15.63,15.65,34890.0,15.3075,15.3075,15.2782,15.2978,34890.0
2015-11-25 12:50:00,15.65,15.65,15.62,15.63,111713.0,15.2978,15.2978,15.2684,15.2782,111713.0
2015-11-25 12:55:00,15.63,15.64,15.59,15.6,59075.0,15.2782,15.288,15.2391,15.2489,59075.0
2015-11-25 13:00:00,15.6,15.61,15.58,15.61,124284.0,15.2489,15.2587,15.2293,15.2587,124284.0
2015-11-25 13:05:00,15.61,15.63,15.6,15.62,50601.0,15.2587,15.2782,15.2489,15.2684,50601.0
2015-11-25 13:10:00,15.61,15.62,15.59,15.59,37644.0,15.2587,15.2684,15.2391,15.2391,37644.0
2015-11-25 13:15:00,15.6,15.62,15.58,15.59,36232.0,15.2489,15.2684,15.2293,15.2391,36232.0
2015-11-25 13:20:00,15.59,15.63,15.58,15.61,58057.0,15.2391,15.2782,15.2293,15.2587,58057.0
2015-11-25 13:25:00,15.6,15.62,15.57,15.57,72792.0,15.2489,15.2684,15.2196,15.2196,72792.0
2015-11-25 13:30:00,15.58,15.61,15.56,15.57,78789.0,15.2293,15.2587,15.2098,15.2196,78789.0
2015-11-25 13:35:00,15.56,15.59,15.55,15.55,38831.0,15.2098,15.2391,15.2,15.2,38831.0
2015-11-25 13:40:00,15.56,15.58,15.55,15.58,98629.0,15.2098,15.2293,15.2,15.2293,98629.0
2015-11-25 13:45:00,15.58,15.59,15.55,15.57,67231.0,15.2293,15.2391,15.2,15.2196,67231.0
2015-11-25 13:50:00,15.57,15.58,15.56,15.57,34668.0,15.2196,15.2293,15.2098,15.2196,34668.0
2015-11-25 13:55:00,15.55,15.56,15.53,15.54,59464.0,15.2,15.2098,15.1805,15.1902,59464.0
2015-11-25 14:00:00,15.55,15.56,15.54,15.54,59013.0,15.2,15.2098,15.1902,15.1902,59013.0
2015-11-25 14:05:00,15.55,15.55,15.52,15.53,49205.0,15.2,15.2,15.1707,15.1805,49205.0
2015-11-25 14:10:00,15.53,15.55,15.51,15.53,50366.0,15.1805,15.2,15.1609,15.1805,50366.0
2015-11-25 14:15:00,15.53,15.55,15.52,15.52,130225.0,15.1805,15.2,15.1707,15.1707,130225.0
2015-11-25 14:20:00,15.52,15.55,15.5,15.52,87978.0,15.1707,15.2,15.1511,15.1707,87978.0
2015-11-25 14:25:00,15.5,15.54,15.5,15.54,42724.0,15.1511,15.1902,15.1511,15.1902,42724.0
2015-11-25 14:30:00,15.54,15.54,15.5,15.51,73408.0,15.1902,15.1902,15.1511,15.1609,73408.0
2015-11-25 14:35:00,15.51,15.52,15.49,15.51,104042.0,15.1609,15.1707,15.1414,15.1609,104042.0
2015-11-25 14:40:00,15.5,15.51,15.47,15.49,115560.0,15.1511,15.1609,15.1218,15.1414,115560.0
2015-11-25 14:45:00,15.5,15.53,15.49,15.53,106103.0,15.1511,15.1805,15.1414,15.1805,106103.0
2015-11-25 14:50:00,15.53,15.53,15.51,15.53,50477.0,15.1805,15.1805,15.1609,15.1805,50477.0
2015-11-25 14:55:00,15.53,15.55,15.52,15.55,62453.0,15.1805,15.2,15.1707,15.2,62453.0
2015-11-25 15:00:00,15.55,15.56,15.53,15.55,58842.0,15.2,15.2098,15.1805,15.2,58842.0
2015-11-25 15:05:00,15.55,15.55,15.52,15.54,42610.0,15.2,15.2,15.1707,15.1902,42610.0
2015-11-25 15:10:00,15.54,15.55,15.53,15.54,51554.0,15.1902,15.2,15.1805,15.1902,51554.0
2015-11-25 15:15:00,15.54,15.54,15.51,15.53,83489.0,15.1902,15.1902,15.1609,15.1805,83489.0
2015-11-25 15:20:00,15.52,15.53,15.51,15.53,28790.0,15.1707,15.1805,15.1609,15.1805,28790.0
2015-11-25 15:25:00,15.53,15.53,15.52,15.53,39033.0,15.1805,15.1805,15.1707,15.1805,39033.0
2015-11-25 15:30:00,15.53,15.53,15.51,15.52,70177.0,15.1805,15.1805,15.1609,15.1707,70177.0
2015-11-25 15:35:00,15.53,15.53,15.5,15.52,106955.0,15.1805,15.1805,15.1511,15.1707,106955.0
2015-11-25 15:40:00,15.51,15.54,15.5,15.54,152896.0,15.1609,15.1902,15.1511,15.1902,152896.0
2015-11-25 15:45:00,15.54,15.57,15.52,15.56,171843.0,15.1902,15.2196,15.1707,15.2098,171843.0
2015-11-25 15:50:00,15.57,15.61,15.56,15.58,275692.0,15.2196,15.2587,15.2098,15.2293,275692.0
2015-11-25 15:55:00,15.58,15.6,15.57,15.58,435607.0,15.2293,15.2489,15.2196,15.2293,435607.0
2015-11-27 09:30:00,15.55,15.62,15.48,15.6,261672.0,15.2,15.2684,15.1316,15.2489,261672.0
2015-11-27 09:35:00,15.6,15.61,15.51,15.59,64345.0,15.2489,15.2587,15.1609,15.2391,64345.0
2015-11-27 09:40:00,15.59,15.64,15.55,15.58,131451.0,15.2391,15.288,15.2,15.2293,131451.0
2015-11-27 09:45:00,15.6,15.6,15.53,15.57,118741.0,15.2489,15.2489,15.1805,15.2196,118741.0
2015-11-27 09:50:00,15.57,15.64,15.56,15.59,230696.0,15.2196,15.288,15.2098,15.2391,230696.0
2015-11-27 09:55:00,15.61,15.62,15.57,15.6,154367.0,15.2587,15.2684,15.2196,15.2489,154367.0
2015-11-27 10:00:00,15.6,15.6,15.53,15.54,185727.0,15.2489,15.2489,15.1805,15.1902,185727.0
2015-11-27 10:05:00,15.55,15.56,15.5,15.53,119213.0,15.2,15.2098,15.1511,15.1805,119213.0
2015-11-27 10:10:00,15.52,15.53,15.47,15.51,106165.0,15.1707,15.1805,15.1218,15.1609,106165.0
2015-11-27 10:15:00,15.5,15.56,15.47,15.56,162944.0,15.1511,15.2098,15.1218,15.2098,162944.0
2015-11-27 10:20:00,15.56,15.62,15.56,15.6,128133.0,15.2098,15.2684,15.2098,15.2489,128133.0
2015-11-27 10:25:00,15.6,15.61,15.58,15.6,78203.0,15.2489,15.2587,15.2293,15.2489,78203.0
2015-11-27 10:30:00,15.59,15.6,15.57,15.57,101083.0,15.2391,15.2489,15.2196,15.2196,101083.0
2015-11-27 10:35:00,15.58,15.6,15.54,15.55,65343.0,15.2293,15.2489,15.1902,15.2,65343.0
2015-11-27 10:40:00,15.55,15.56,15.54,15.56,38710.0,15.2,15.2098,15.1902,15.2098,38710.0
2015-11-27 10:45:00,15.56,15.59,15.54,15.59,70359.0,15.2098,15.2391,15.1902,15.2391,70359.0
2015-11-27 10:50:00,15.59,15.59,15.58,15.59,40229.0,15.2391,15.2391,15.2293,15.2391,40229.0
2015-11-27 10:55:00,15.59,15.6,15.57,15.6,93354.0,15.2391,15.2489,15.2196,15.2489,93354.0
2015-11-27 11:00:00,15.6,15.6,15.58,15.6,104208.0,15.2489,15.2489,15.2293,15.2489,104208.0
2015-11-27 11:05:00,15.59,15.61,15.59,15.6,61759.0,15.2391,15.2587,15.2391,15.2489,61759.0
2015-11-27 11:10:00,15.6,15.6,15.52,15.53,134667.0,15.2489,15.2489,15.1707,15.1805,134667.0
2015-11-27 11:15:00,15.53,15.53,15.5,15.53,117071.0,15.1805,15.1805,15.1511,15.1805,117071.0
2015-11-27 11:20:00,15.52,15.54,15.51,15.54,59679.0,15.1707,15.1902,15.1609,15.1902,59679.0
2015-11-27 11:25:00,15.54,15.59,15.53,15.59,49221.0,15.1902,15.2391,15.1805,15.2391,49221.0
2015-11-27 11:30:00,15.59,15.6,15.57,15.6,67345.0,15.2391,15.2489,15.2196,15.2489,67345.0
2015-11-27 11:35:00,15.6,15.61,15.58,15.59,99287.0,15.2489,15.2587,15.2293,15.2391,99287.0
2015-11-27 11:40:00,15.58,15.6,15.58,15.6,33441.0,15.2293,15.2489,15.2293,15.2489,33441.0
2015-11-27 11:45:00,15.59,15.6,15.58,15.6,91114.0,15.2391,15.2489,15.2293,15.2489,91114.0
2015-11-27 11:50:00,15.6,15.6,15.57,15.59,89703.0,15.2489,15.2489,15.2196,15.2391,89703.0
2015-11-27 11:55:00,15.59,15.61,15.57,15.6,36575.0,15.2391,15.2587,15.2196,15.2489,36575.0
2015-11-27 12:00:00,15.61,15.61,15.59,15.61,59321.0,15.2587,15.2587,15.2391,15.2587,59321.0
2015-11-27 12:05:00,15.61,15.61,15.59,15.6,82012.0,15.2587,15.2587,15.2391,15.2489,82012.0
2015-11-27 12:10:00,15.6,15.61,15.59,15.61,43309.0,15.2489,15.2587,15.2391,15.2587,43309.0
2015-11-27 12:15:00,15.61,15.61,15.59,15.59,60876.0,15.2587,15.2587,15.2391,15.2391,60876.0
2015-11-27 12:20:00,15.6,15.6,15.58,15.6,78899.0,15.2489,15.2489,15.2293,15.2489,78899.0
2015-11-27 12:25:00,15.6,15.61,15.59,15.61,53775.0,15.2489,15.2587,15.2391,15.2587,53775.0
2015-11-27 12:30:00,15.61,15.61,15.59,15.6,46334.0,15.2587,15.2587,15.2391,15.2489,46334.0
2015-11-27 12:35:00,15.61,15.62,15.6,15.61,47441.0,15.2587,15.2684,15.2489,15.2587,47441.0
2015-11-27 12:40:00,15.61,15.61,15.59,15.6,92129.0,15.2587,15.2587,15.2391,15.2489,92129.0
2015-11-27 12:45:00,15.61,15.61,15.6,15.61,50958.0,15.2587,15.2587,15.2489,15.2587,50958.0
2015-11-27 12:50:00,15.61,15.61,15.55,15.56,375904.0,15.2587,15.2587,15.2,15.2098,375904.0
2015-11-27 12:55:00,15.56,15.59,15.54,15.56,367774.0,15.2098,15.2391,15.1902,15.2098,367774.0
2015-11-30 09:30:00,15.61,15.66,15.55,15.59,199254.0,15.2587,15.3075,15.2,15.2391,199254.0
2015-11-30 09:35:00,15.59,15.6,15.53,15.58,169909.0,15.2391,15.2489,15.1805,15.2293,169909.0
2015-11-30 09:40:00,15.57,15.65,15.56,15.59,183689.0,15.2196,15.2978,15.2098,15.2391,183689.0
2015-11-30 09:45:00,15.58,15.61,15.53,15.56,216156.0,15.2293,15.2587,15.1805,15.2098,216156.0
2015-11-30 09:50:00,15.57,15.59,15.56,15.57,83273.0,15.2196,15.2391,15.2098,15.2196,83273.0
2015-11-30 09:55:00,15.57,15.58,15.53,15.54,77104.0,15.2196,15.2293,15.1805,15.1902,77104.0
2015-11-30 10:00:00,15.53,15.63,15.52,15.6,192646.0,15.1805,15.2782,15.1707,15.2489,192646.0
2015-11-30 10:05:00,15.6,15.64,15.6,15.62,151807.0,15.2489,15.288,15.2489,15.2684,151807.0
2015-11-30 10:10:00,15.62,15.63,15.55,15.56,122764.0,15.2684,15.2782,15.2,15.2098,122764.0
2015-11-30 10:15:00,15.55,15.56,15.5,15.52,119241.0,15.2,15.2098,15.1511,15.1707,119241.0
2015-11-30 10:20:00,15.51,15.61,15.51,15.61,98317.0,15.1609,15.2587,15.1609,15.2587,98317.0
2015-11-30 10:25:00,15.6,15.6,15.55,15.59,108446.0,15.2489,15.2489,15.2,15.2391,108446.0
2015-11-30 10:30:00,15.58,15.63,15.57,15.63,50616.0,15.2293,15.2782,15.2196,15.2782,50616.0
2015-11-30 10:35:00,15.63,15.63,15.57,15.59,84494.0,15.2782,15.2782,15.2196,15.2391,84494.0
2015-11-30 10:40:00,15.6,15.65,15.59,15.65,84414.0,15.2489,15.2978,15.2391,15.2978,84414.0
2015-11-30 10:45:00,15.64,15.72,15.63,15.7,153913.0,15.288,15.3662,15.2782,15.3466,153913.0
2015-11-30 10:50:00,15.7,15.7,15.66,15.69,80637.0,15.3466,15.3466,15.3075,15.3369,80637.0
2015-11-30 10:55:00,15.69,15.71,15.66,15.7,141158.0,15.3369,15.3564,15.3075,15.3466,141158.0
2015-11-30 11:00:00,15.71,15.74,15.69,15.73,110720.0,15.3564,15.3857,15.3369,15.376,110720.0
2015-11-30 11:05:00,15.73,15.81,15.72,15.81,179495.0,15.376,15.4542,15.3662,15.4542,179495.0
2015-11-30 11:10:00,15.81,15.82,15.76,15.78,74086.0,15.4542,15.4639,15.4053,15.4248,74086.0
2015-11-30 11:15:00,15.77,15.83,15.77,15.81,93658.0,15.4151,15.4737,15.4151,15.4542,93658.0
2015-11-30 11:20:00,15.81,15.88,15.79,15.85,163237.0,15.4542,15.5226,15.4346,15.4933,163237.0
2015-11-30 11:25:00,15.84,15.86,15.81,15.84,147970.0,15.4835,15.503,15.4542,15.4835,147970.0
2015-11-30 11:30:00,15.84,15.86,15.81,15.85,83173.0,15.4835,15.503,15.4542,15.4933,83173.0
2015-11-30 11:35:00,15.85,15.86,15.82,15.85,125795.0,15.4933,15.503,15.4639,15.4933,125795.0
2015-11-30 11:40:00,15.84,15.87,15.8,15.87,139660.0,15.4835,15.5128,15.4444,15.5128,139660.0
2015-11-30 11:45:00,15.87,15.87,15.82,15.83,93957.0,15.5128,15.5128,15.4639,15.4737,93957.0
2015-11-30 11:50:00,15.82,15.84,15.8,15.8,102451.0,15.4639,15.4835,15.4444,15.4444,102451.0
2015-11-30 11:55:00,15.81,15.84,15.8,15.83,118481.0,15.4542,15.4835,15.4444,15.4737,118481.0
2015-11-30 12:00:00,15.83,15.89,15.81,15.88,200229.0,15.4737,15.5324,15.4542,15.5226,200229.0
2015-11-30 12:05:00,15.87,15.93,15.87,15.89,239171.0,15.5128,15.5715,15.5128,15.5324,239171.0
2015-11-30 12:10:00,15.89,15.89,15.85,15.87,145331.0,15.5324,15.5324,15.4933,15.5128,145331.0
2015-11-30 12:15:00,15.87,15.92,15.85,15.9,79931.0,15.5128,15.5617,15.4933,15.5421,79931.0
2015-11-30 12:20:00,15.9,15.94,15.89,15.93,71396.0,15.5421,15.5812,15.5324,15.5715,71396.0
2015-11-30 12:25:00,15.93,15.95,15.9,15.92,92125.0,15.5715,15.591,15.5421,15.5617,92125.0
2015-11-30 12:30:00,15.92,15.93,15.89,15.91,158668.0,15.5617,15.5715,15.5324,15.5519,158668.0
2015-11-30 12:35:00,15.9,15.91,15.86,15.88,147087.0,15.5421,15.5519,15.503,15.5226,147087.0
2015-11-30 12:40:00,15.87,15.88,15.84,15.86,86526.0,15.5128,15.5226,15.4835,15.503,86526.0
2015-11-30 12:45:00,15.85,15.87,15.82,15.84,179655.0,15.4933,15.5128,15.4639,15.4835,179655.0
2015-11-30 12:50:00,15.84,15.86,15.82,15.85,119604.0,15.4835,15.503,15.4639,15.4933,119604.0
2015-11-30 12:55:00,15.85,15.85,15.8,15.81,176410.0,15.4933,15.4933,15.4444,15.4542,176410.0
2015-11-30 13:00:00,15.8,15.86,15.8,15.85,93502.0,15.4444,15.503,15.4444,15.4933,93502.0
2015-11-30 13:05:00,15.85,15.91,15.84,15.91,121669.0,15.4933,15.5519,15.4835,15.5519,121669.0
2015-11-30 13:10:00,15.9,15.9,15.84,15.87,81466.0,15.5421,15.5421,15.4835,15.5128,81466.0
2015-11-30 13:15:00,15.87,15.88,15.85,15.88,200365.0,15.5128,15.5226,15.4933,15.5226,200365.0
2015-11-30 13:20:00,15.87,15.91,15.85,15.9,100133.0,15.5128,15.5519,15.4933,15.5421,100133.0
2015-11-30 13:25:00,15.9,15.93,15.9,15.92,82542.0,15.5421,15.5715,15.5421,15.5617,82542.0
2015-11-30 13:30:00,15.92,15.92,15.88,15.89,63198.0,15.5617,15.5617,15.5226,15.5324,63198.0
2015-11-30 13:35:00,15.9,15.92,15.89,15.92,86545.0,15.5421,15.5617,15.5324,15.5617,86545.0
2015-11-30 13:40:00,15.92,15.93,15.9,15.91,49216.0,15.5617,15.5715,15.5421,15.5519,49216.0
2015-11-30 13:45:00,15.91,15.93,15.9,15.92,40987.0,15.5519,15.5715,15.5421,15.5617,40987.0
2015-11-30 13:50:00,15.92,15.95,15.91,15.93,128296.0,15.5617,15.591,15.5519,15.5715,128296.0
2015-11-30 13:55:00,15.92,15.95,15.92,15.93,100058.0,15.5617,15.591,15.5617,15.5715,100058.0
2015-11-30 14:00:00,15.92,15.95,15.92,15.92,72355.0,15.5617,15.591,15.5617,15.5617,72355.0
2015-11-30 14:05:00,15.93,15.97,15.93,15.94,144067.0,15.5715,15.6106,15.5715,15.5812,144067.0
2015-11-30 14:10:00,15.94,15.97,15.93,15.93,233676.0,15.5812,15.6106,15.5715,15.5715,233676.0
2015-11-30 14:15:00,15.93,15.97,15.93,15.96,150599.0,15.5715,15.6106,15.5715,15.6008,150599.0
2015-11-30 14:20:00,15.95,15.98,15.95,15.98,57096.0,15.591,15.6203,15.591,15.6203,57096.0
2015-11-30 14:25:00,15.98,15.99,15.97,15.99,63838.0,15.6203,15.6301,15.6106,15.6301,63838.0
2015-11-30 14:30:00,15.98,16.0,15.98,15.99,136929.0,15.6203,15.6399,15.6203,15.6301,136929.0
2015-11-30 14:35:00,15.99,16.01,15.95,15.95,393477.0,15.6301,15.6497,15.591,15.591,393477.0
2015-11-30 14:40:00,15.95,15.97,15.93,15.94,103197.0,15.591,15.6106,15.5715,15.5812,103197.0
2015-11-30 14:45:00,15.94,15.98,15.91,15.98,75454.0,15.5812,15.6203,15.5519,15.6203,75454.0
2015-11-30 14:50:00,15.97,15.99,15.96,15.97,53777.0,15.6106,15.6301,15.6008,15.6106,53777.0
2015-11-30 14:55:00,15.97,15.99,15.96,15.99,69050.0,15.6106,15.6301,15.6008,15.6301,69050.0
2015-11-30 15:00:00,15.99,15.99,15.96,15.97,106933.0,15.6301,15.6301,15.6008,15.6106,106933.0
2015-11-30 15:05:00,15.98,15.98,15.93,15.95,210080.0,15.6203,15.6203,15.5715,15.591,210080.0
2015-11-30 15:10:00,15.96,15.96,15.89,15.91,297446.0,15.6008,15.6008,15.5324,15.5519,297446.0
2015-11-30 15:15:00,15.9,15.96,15.9,15.93,113739.0,15.5421,15.6008,15.5421,15.5715,113739.0
2015-11-30 15:20:00,15.92,15.95,15.91,15.93,97489.0,15.5617,15.591,15.5519,15.5715,97489.0
2015-11-30 15:25:00,15.93,15.94,15.92,15.93,110586.0,15.5715,15.5812,15.5617,15.5715,110586.0
2015-11-30 15:30:00,15.93,15.95,15.91,15.93,177956.0,15.5715,15.591,15.5519,15.5715,177956.0
2015-11-30 15:35:00,15.92,15.93,15.88,15.88,156963.0,15.5617,15.5715,15.5226,15.5226,156963.0
2015-11-30 15:40:00,15.89,15.9,15.85,15.85,254004.0,15.5324,15.5421,15.4933,15.4933,254004.0
2015-11-30 15:45:00,15.85,15.91,15.84,15.91,269997.0,15.4933,15.5519,15.4835,15.5519,269997.0
2015-11-30 15:50:00,15.9,15.92,15.87,15.91,253802.0,15.5421,15.5617,15.5128,15.5519,253802.0
2015-11-30 15:55:00,15.92,15.95,15.9,15.94,550923.0,15.5617,15.591,15.5421,15.5812,550923.0
2015-12-01 09:30:00,16.18,16.46,16.15,16.39,1225015.0,15.8158,16.0895,15.7865,16.0211,1225015.0
2015-12-01 09:35:00,16.4,16.4,16.14,16.28,541783.0,16.0309,16.0309,15.7767,15.9136,541783.0
2015-12-01 09:40:00,16.28,16.31,16.23,16.25,418892.0,15.9136,15.9429,15.8647,15.8843,418892.0
2015-12-01 09:45:00,16.25,16.25,16.12,16.17,446820.0,15.8843,15.8843,15.7572,15.8061,446820.0
2015-12-01 09:50:00,16.17,16.26,16.15,16.25,321660.0,15.8061,15.894,15.7865,15.8843,321660.0
2015-12-01 09:55:00,16.27,16.32,16.23,16.29,449962.0,15.9038,15.9527,15.8647,15.9234,449962.0
2015-12-01 10:00:00,16.29,16.29,16.21,16.22,226950.0,15.9234,15.9234,15.8452,15.8549,226950.0
2015-12-01 10:05:00,16.22,16.24,16.2,16.23,321203.0,15.8549,15.8745,15.8354,15.8647,321203.0
2015-12-01 10:10:00,16.24,16.36,16.22,16.32,328019.0,15.8745,15.9918,15.8549,15.9527,328019.0
2015-12-01 10:15:00,16.33,16.35,16.28,16.32,175446.0,15.9625,15.982,15.9136,15.9527,175446.0
2015-12-01 10:20:00,16.33,16.36,16.27,16.35,293738.0,15.9625,15.9918,15.9038,15.982,293738.0
2015-12-01 10:25:00,16.36,16.38,16.32,16.32,332459.0,15.9918,16.0113,15.9527,15.9527,332459.0
2015-12-01 10:30:00,16.32,16.34,16.29,16.29,203659.0,15.9527,15.9722,15.9234,15.9234,203659.0
2015-12-01 10:35:00,16.29,16.35,16.29,16.33,175658.0,15.9234,15.982,15.9234,15.9625,175658.0
2015-12-01 10:40:00,16.33,16.35,16.31,16.33,204252.0,15.9625,15.982,15.9429,15.9625,204252.0
2015-12-01 10:45:00,16.32,16.35,16.32,16.34,132612.0,15.9527,15.982,15.9527,15.9722,132612.0
2015-12-01 10:50:00,16.34,16.37,16.33,16.37,147629.0,15.9722,16.0016,15.9625,16.0016,147629.0
2015-12-01 10:55:00,16.37,16.37,16.34,16.37,101073.0,16.0016,16.0016,15.9722,16.0016,101073.0
2015-12-01 11:00:00,16.37,16.39,16.33,16.37,246247.0,16.0016,16.0211,15.9625,16.0016,246247.0
2015-12-01 11:05:00,16.37,16.37,16.33,16.33,227946.0,16.0016,16.0016,15.9625,15.9625,227946.0
2015-12-01 11:10:00,16.33,16.36,16.33,16.34,100355.0,15.9625,15.9918,15.9625,15.9722,100355.0
2015-12-01 11:15:00,16.34,16.35,16.32,16.33,122741.0,15.9722,15.982,15.9527,15.9625,122741.0
2015-12-01 11:20:00,16.33,16.34,16.31,16.34,84373.0,15.9625,15.9722,15.9429,15.9722,84373.0
2015-12-01 11:25:00,16.34,16.35,16.31,16.34,231188.0,15.9722,15.982,15.9429,15.9722,231188.0
2015-12-01 11:30:00,16.34,16.34,16.29,16.29,105312.0,15.9722,15.9722,15.9234,15.9234,105312.0
2015-12-01 11:35:00,16.29,16.32,16.28,16.29,127054.0,15.9234,15.9527,15.9136,15.9234,127054.0
2015-12-01 11:40:00,16.29,16.34,16.28,16.34,175784.0,15.9234,15.9722,15.9136,15.9722,175784.0
2015-12-01 11:45:00,16.34,16.38,16.33,16.38,215535.0,15.9722,16.0113,15.9625,16.0113,215535.0
2015-12-01 11:50:00,16.37,16.38,16.33,16.38,205283.0,16.0016,16.0113,15.9625,16.0113,205283.0
2015-12-01 11:55:00,16.37,16.38,16.33,16.37,221230.0,16.0016,16.0113,15.9625,16.0016,221230.0
2015-12-01 12:00:00,16.37,16.39,16.35,16.36,143184.0,16.0016,16.0211,15.982,15.9918,143184.0
2015-12-01 12:05:00,16.36,16.39,16.36,16.38,69751.0,15.9918,16.0211,15.9918,16.0113,69751.0
2015-12-01 12:10:00,16.38,16.39,16.37,16.39,124346.0,16.0113,16.0211,16.0016,16.0211,124346.0
2015-12-01 12:15:00,16.39,16.39,16.35,16.36,108295.0,16.0211,16.0211,15.982,15.9918,108295.0
2015-12-01 12:20:00,16.37,16.48,16.37,16.47,404923.0,16.0016,16.1091,16.0016,16.0993,404923.0
2015-12-01 12:25:00,16.46,16.5,16.42,16.42,153457.0,16.0895,16.1286,16.0504,16.0504,153457.0
2015-12-01 12:30:00,16.43,16.49,16.42,16.46,155850.0,16.0602,16.1189,16.0504,16.0895,155850.0
2015-12-01 12:35:00,16.46,16.47,16.44,16.46,114458.0,16.0895,16.0993,16.07,16.0895,114458.0
2015-12-01 12:40:00,16.46,16.48,16.45,16.48,61928.0,16.0895,16.1091,16.0798,16.1091,61928.0
2015-12-01 12:45:00,16.46,16.52,16.46,16.52,304296.0,16.0895,16.1482,16.0895,16.1482,304296.0
2015-12-01 12:50:00,16.51,16.52,16.49,16.51,146943.0,16.1384,16.1482,16.1189,16.1384,146943.0
2015-12-01 12:55:00,16.51,16.52,16.47,16.48,113397.0,16.1384,16.1482,16.0993,16.1091,113397.0
2015-12-01 13:00:00,16.49,16.49,16.48,16.48,45617.0,16.1189,16.1189,16.1091,16.1091,45617.0
2015-12-01 13:05:00,16.49,16.56,16.48,16.54,213613.0,16.1189,16.1873,16.1091,16.1677,213613.0
2015-12-01 13:10:00,16.54,16.54,16.5,16.51,109157.0,16.1677,16.1677,16.1286,16.1384,109157.0
2015-12-01 13:15:00,16.52,16.53,16.5,16.51,145962.0,16.1482,16.158,16.1286,16.1384,145962.0
2015-12-01 13:20:00,16.51,16.54,16.5,16.52,180784.0,16.1384,16.1677,16.1286,16.1482,180784.0
2015-12-01 13:25:00,16.52,16.53,16.49,16.51,121241.0,16.1482,16.158,16.1189,16.1384,121241.0
2015-12-01 13:30:00,16.51,16.52,16.44,16.47,350430.0,16.1384,16.1482,16.07,16.0993,350430.0
2015-12-01 13:35:00,16.47,16.52,16.46,16.51,132847.0,16.0993,16.1482,16.0895,16.1384,132847.0
2015-12-01 13:40:00,16.52,16.57,16.51,16.54,193278.0,16.1482,16.1971,16.1384,16.1677,193278.0
2015-12-01 13:45:00,16.54,16.57,16.54,16.56,163975.0,16.1677,16.1971,16.1677,16.1873,163975.0
2015-12-01 13:50:00,16.55,16.57,16.52,16.54,134952.0,16.1775,16.1971,16.1482,16.1677,134952.0
2015-12-01 13:55:00,16.54,16.56,16.53,16.56,59415.0,16.1677,16.1873,16.158,16.1873,59415.0
2015-12-01 14:00:00,16.56,16.6,16.55,16.57,165349.0,16.1873,16.2264,16.1775,16.1971,165349.0
2015-12-01 14:05:00,16.57,16.58,16.55,16.57,90252.0,16.1971,16.2068,16.1775,16.1971,90252.0
2015-12-01 14:10:00,16.56,16.58,16.55,16.56,80043.0,16.1873,16.2068,16.1775,16.1873,80043.0
2015-12-01 14:15:00,16.55,16.58,16.54,16.55,125989.0,16.1775,16.2068,16.1677,16.1775,125989.0
2015-12-01 14:20:00,16.55,16.56,16.53,16.55,107324.0,16.1775,16.1873,16.158,16.1775,107324.0
2015-12-01 14:25:00,16.55,16.55,16.51,16.52,117145.0,16.1775,16.1775,16.1384,16.1482,117145.0
2015-12-01 14:30:00,16.52,16.53,16.49,16.49,143331.0,16.1482,16.158,16.1189,16.1189,143331.0
2015-12-01 14:35:00,16.5,16.55,16.49,16.55,158472.0,16.1286,16.1775,16.1189,16.1775,158472.0
2015-12-01 14:40:00,16.55,16.57,16.52,16.56,141703.0,16.1775,16.1971,16.1482,16.1873,141703.0
2015-12-01 14:45:00,16.57,16.59,16.56,16.58,124191.0,16.1971,16.2166,16.1873,16.2068,124191.0
2015-12-01 14:50:00,16.58,16.6,16.56,16.57,217734.0,16.2068,16.2264,16.1873,16.1971,217734.0
2015-12-01 14:55:00,16.57,16.58,16.56,16.57,100898.0,16.1971,16.2068,16.1873,16.1971,100898.0
2015-12-01 15:00:00,16.57,16.58,16.56,16.57,189344.0,16.1971,16.2068,16.1873,16.1971,189344.0
2015-12-01 15:05:00,16.56,16.6,16.56,16.59,221078.0,16.1873,16.2264,16.1873,16.2166,221078.0
2015-12-01 15:10:00,16.59,16.61,16.58,16.58,249722.0,16.2166,16.2362,16.2068,16.2068,249722.0
2015-12-01 15:15:00,16.58,16.59,16.57,16.57,144231.0,16.2068,16.2166,16.1971,16.1971,144231.0
2015-12-01 15:20:00,16.57,16.6,16.57,16.59,178451.0,16.1971,16.2264,16.1971,16.2166,178451.0
2015-12-01 15:25:00,16.59,16.61,16.58,16.6,199146.0,16.2166,16.2362,16.2068,16.2264,199146.0
2015-12-01 15:30:00,16.6,16.61,16.59,16.61,153479.0,16.2264,16.2362,16.2166,16.2362,153479.0
2015-12-01 15:35:00,16.61,16.63,16.59,16.61,299627.0,16.2362,16.2557,16.2166,16.2362,299627.0
2015-12-01 15:40:00,16.61,16.61,16.57,16.6,228262.0,16.2362,16.2362,16.1971,16.2264,228262.0
2015-12-01 15:45:00,16.59,16.6,16.58,16.6,299111.0,16.2166,16.2264,16.2068,16.2264,299111.0
2015-12-01 15:50:00,16.6,16.6,16.53,16.56,760412.0,16.2264,16.2264,16.158,16.1873,760412.0
2015-12-01 15:55:00,16.57,16.6,16.55,16.57,1165760.0,16.1971,16.2264,16.1775,16.1971,1165760.0
2015-12-02 09:30:00,16.49,16.59,16.31,16.34,536232.0,16.1189,16.2166,15.9429,15.9722,536232.0
2015-12-02 09:35:00,16.34,16.42,16.33,16.39,181474.0,15.9722,16.0504,15.9625,16.0211,181474.0
2015-12-02 09:40:00,16.39,16.43,16.36,16.39,234765.0,16.0211,16.0602,15.9918,16.0211,234765.0
2015-12-02 09:45:00,16.39,16.4,16.28,16.33,406838.0,16.0211,16.0309,15.9136,15.9625,406838.0
2015-12-02 09:50:00,16.33,16.33,16.27,16.31,140867.0,15.9625,15.9625,15.9038,15.9429,140867.0
2015-12-02 09:55:00,16.3,16.35,16.29,16.32,161420.0,15.9331,15.982,15.9234,15.9527,161420.0
2015-12-02 10:00:00,16.32,16.34,16.27,16.3,163343.0,15.9527,15.9722,15.9038,15.9331,163343.0
2015-12-02 10:05:00,16.3,16.31,16.27,16.27,152382.0,15.9331,15.9429,15.9038,15.9038,152382.0
2015-12-02 10:10:00,16.28,16.3,16.25,16.27,201660.0,15.9136,15.9331,15.8843,15.9038,201660.0
2015-12-02 10:15:00,16.27,16.3,16.23,16.26,184190.0,15.9038,15.9331,15.8647,15.894,184190.0
2015-12-02 10:20:00,16.26,16.3,16.25,16.29,110805.0,15.894,15.9331,15.8843,15.9234,110805.0
2015-12-02 10:25:00,16.28,16.3,16.18,16.19,301964.0,15.9136,15.9331,15.8158,15.8256,301964.0
2015-12-02 10:30:00,16.19,16.21,16.16,16.17,242636.0,15.8256,15.8452,15.7963,15.8061,242636.0
2015-12-02 10:35:00,16.16,16.19,16.13,16.14,296320.0,15.7963,15.8256,15.767,15.7767,296320.0
2015-12-02 10:40:00,16.13,16.16,16.12,16.14,118396.0,15.767,15.7963,15.7572,15.7767,118396.0
2015-12-02 10:45:00,16.13,16.13,16.08,16.09,160825.0,15.767,15.767,15.7181,15.7279,160825.0
2015-12-02 10:50:00,16.08,16.12,16.05,16.06,220842.0,15.7181,15.7572,15.6888,15.6985,220842.0
2015-12-02 10:55:00,16.07,16.08,16.05,16.07,150446.0,15.7083,15.7181,15.6888,15.7083,150446.0
2015-12-02 11:00:00,16.07,16.08,16.03,16.08,286935.0,15.7083,15.7181,15.6692,15.7181,286935.0
2015-12-02 11:05:00,16.08,16.08,16.05,16.07,110478.0,15.7181,15.7181,15.6888,15.7083,110478.0
2015-12-02 11:10:00,16.07,16.08,16.05,16.06,124025.0,15.7083,15.7181,15.6888,15.6985,124025.0
2015-12-02 11:15:00,16.06,16.08,16.03,16.05,138065.0,15.6985,15.7181,15.6692,15.6888,138065.0
2015-12-02 11:20:00,16.05,16.06,15.97,15.97,394425.0,15.6888,15.6985,15.6106,15.6106,394425.0
2015-12-02 11:25:00,15.97,15.97,15.92,15.94,277977.0,15.6106,15.6106,15.5617,15.5812,277977.0
2015-12-02 11:30:00,15.94,15.98,15.93,15.96,171395.0,15.5812,15.6203,15.5715,15.6008,171395.0
2015-12-02 11:35:00,15.97,15.97,15.93,15.94,234524.0,15.6106,15.6106,15.5715,15.5812,234524.0
2015-12-02 11:40:00,15.95,15.96,15.88,15.89,228270.0,15.591,15.6008,15.5226,15.5324,228270.0
2015-12-02 11:45:00,15.88,15.91,15.86,15.89,261908.0,15.5226,15.5519,15.503,15.5324,261908.0
2015-12-02 11:50:00,15.88,15.91,15.87,15.91,93197.0,15.5226,15.5519,15.5128,15.5519,93197.0
2015-12-02 11:55:00,15.91,15.93,15.89,15.89,271813.0,15.5519,15.5715,15.5324,15.5324,271813.0
2015-12-02 12:00:00,15.89,15.94,15.89,15.92,238769.0,15.5324,15.5812,15.5324,15.5617,238769.0
2015-12-02 12:05:00,15.92,15.92,15.88,15.89,196151.0,15.5617,15.5617,15.5226,15.5324,196151.0
2015-12-02 12:10:00,15.89,15.89,15.8,15.82,274280.0,15.5324,15.5324,15.4444,15.4639,274280.0
2015-12-02 12:15:00,15.82,15.88,15.81,15.87,193443.0,15.4639,15.5226,15.4542,15.5128,193443.0
2015-12-02 12:20:00,15.87,15.89,15.83,15.86,130662.0,15.5128,15.5324,15.4737,15.503,130662.0
2015-12-02 12:25:00,15.87,15.9,15.83,15.87,156213.0,15.5128,15.5421,15.4737,15.5128,156213.0
2015-12-02 12:30:00,15.88,15.92,15.87,15.89,115178.0,15.5226,15.5617,15.5128,15.5324,115178.0
2015-12-02 12:35:00,15.88,15.92,15.86,15.92,117750.0,15.5226,15.5617,15.503,15.5617,117750.0
2015-12-02 12:40:00,15.92,15.94,15.9,15.94,102472.0,15.5617,15.5812,15.5421,15.5812,102472.0
2015-12-02 12:45:00,15.93,16.0,15.93,15.94,276040.0,15.5715,15.6399,15.5715,15.5812,276040.0
2015-12-02 12:50:00,15.94,16.02,15.93,16.02,112204.0,15.5812,15.6594,15.5715,15.6594,112204.0
2015-12-02 12:55:00,16.01,16.02,15.98,15.99,93070.0,15.6497,15.6594,15.6203,15.6301,93070.0
2015-12-02 13:00:00,15.98,15.99,15.96,15.96,93909.0,15.6203,15.6301,15.6008,15.6008,93909.0
2015-12-02 13:05:00,15.97,16.0,15.96,15.98,205413.0,15.6106,15.6399,15.6008,15.6203,205413.0
2015-12-02 13:10:00,15.99,16.0,15.97,15.98,56388.0,15.6301,15.6399,15.6106,15.6203,56388.0
2015-12-02 13:15:00,15.97,15.99,15.9,15.91,106659.0,15.6106,15.6301,15.5421,15.5519,106659.0
2015-12-02 13:20:00,15.91,15.94,15.9,15.92,88910.0,15.5519,15.5812,15.5421,15.5617,88910.0
2015-12-02 13:25:00,15.92,15.93,15.92,15.93,43175.0,15.5617,15.5715,15.5617,15.5715,43175.0
2015-12-02 13:30:00,15.93,15.93,15.88,15.89,107115.0,15.5715,15.5715,15.5226,15.5324,107115.0
2015-12-02 13:35:00,15.89,15.9,15.87,15.89,70354.0,15.5324,15.5421,15.5128,15.5324,70354.0
2015-12-02 13:40:00,15.89,15.89,15.85,15.86,68034.0,15.5324,15.5324,15.4933,15.503,68034.0
2015-12-02 13:45:00,15.85,15.87,15.82,15.87,160746.0,15.4933,15.5128,15.4639,15.5128,160746.0
2015-12-02 13:50:00,15.86,15.89,15.84,15.85,108206.0,15.503,15.5324,15.4835,15.4933,108206.0
2015-12-02 13:55:00,15.86,15.86,15.82,15.83,69910.0,15.503,15.503,15.4639,15.4737,69910.0
2015-12-02 14:00:00,15.83,15.86,15.82,15.83,95910.0,15.4737,15.503,15.4639,15.4737,95910.0
2015-12-02 14:05:00,15.83,15.84,15.81,15.83,92765.0,15.4737,15.4835,15.4542,15.4737,92765.0
2015-12-02 14:10:00,15.83,15.83,15.81,15.83,87409.0,15.4737,15.4737,15.4542,15.4737,87409.0
2015-12-02 14:15:00,15.83,15.84,15.8,15.82,185649.0,15.4737,15.4835,15.4444,15.4639,185649.0
2015-12-02 14:20:00,15.82,15.84,15.81,15.81,81873.0,15.4639,15.4835,15.4542,15.4542,81873.0
2015-12-02 14:25:00,15.81,15.82,15.76,15.78,185410.0,15.4542,15.4639,15.4053,15.4248,185410.0
2015-12-02 14:30:00,15.77,15.79,15.76,15.79,134846.0,15.4151,15.4346,15.4053,15.4346,134846.0
2015-12-02 14:35:00,15.79,15.79,15.76,15.77,61230.0,15.4346,15.4346,15.4053,15.4151,61230.0
2015-12-02 14:40:00,15.77,15.78,15.75,15.78,139429.0,15.4151,15.4248,15.3955,15.4248,139429.0
2015-12-02 14:45:00,15.77,15.78,15.72,15.74,258985.0,15.4151,15.4248,15.3662,15.3857,258985.0
2015-12-02 14:50:00,15.74,15.77,15.72,15.76,137144.0,15.3857,15.4151,15.3662,15.4053,137144.0
2015-12-02 14:55:00,15.76,15.76,15.72,15.73,103195.0,15.4053,15.4053,15.3662,15.376,103195.0
2015-12-02 15:00:00,15.74,15.77,15.73,15.75,122264.0,15.3857,15.4151,15.376,15.3955,122264.0
2015-12-02 15:05:00,15.75,15.78,15.75,15.77,98956.0,15.3955,15.4248,15.3955,15.4151,98956.0
2015-12-02 15:10:00,15.77,15.8,15.76,15.79,135656.0,15.4151,15.4444,15.4053,15.4346,135656.0
2015-12-02 15:15:00,15.79,15.8,15.77,15.79,113789.0,15.4346,15.4444,15.4151,15.4346,113789.0
2015-12-02 15:20:00,15.8,15.85,15.79,15.83,177078.0,15.4444,15.4933,15.4346,15.4737,177078.0
2015-12-02 15:25:00,15.82,15.88,15.82,15.83,301918.0,15.4639,15.5226,15.4639,15.4737,301918.0
2015-12-02 15:30:00,15.83,15.83,15.78,15.83,270398.0,15.4737,15.4737,15.4248,15.4737,270398.0
2015-12-02 15:35:00,15.83,15.83,15.79,15.82,166499.0,15.4737,15.4737,15.4346,15.4639,166499.0
2015-12-02 15:40:00,15.82,15.85,15.8,15.82,243018.0,15.4639,15.4933,15.4444,15.4639,243018.0
2015-12-02 15:45:00,15.82,15.83,15.78,15.79,335844.0,15.4639,15.4737,15.4248,15.4346,335844.0
2015-12-02 15:50:00,15.79,15.85,15.78,15.84,427632.0,15.4346,15.4933,15.4248,15.4835,427632.0
2015-12-02 15:55:00,15.84,15.84,15.78,15.82,861292.0,15.4835,15.4835,15.4248,15.4639,861292.0
2015-12-03 09:30:00,15.95,16.08,15.93,16.04,393328.0,15.591,15.7181,15.5715,15.679,393328.0
2015-12-03 09:35:00,16.04,16.09,16.0,16.04,260206.0,15.679,15.7279,15.6399,15.679,260206.0
2015-12-03 09:40:00,16.04,16.16,16.02,16.16,426267.0,15.679,15.7963,15.6594,15.7963,426267.0
2015-12-03 09:45:00,16.16,16.2,16.11,16.13,414253.0,15.7963,15.8354,15.7474,15.767,414253.0
2015-12-03 09:50:00,16.13,16.15,16.01,16.02,301377.0,15.767,15.7865,15.6497,15.6594,301377.0
2015-12-03 09:55:00,16.02,16.1,16.01,16.05,161537.0,15.6594,15.7376,15.6497,15.6888,161537.0
2015-12-03 10:00:00,16.05,16.08,15.96,16.01,244341.0,15.6888,15.7181,15.6008,15.6497,244341.0
2015-12-03 10:05:00,16.0,16.01,15.9,15.91,238250.0,15.6399,15.6497,15.5421,15.5519,238250.0
2015-12-03 10:10:00,15.91,15.95,15.89,15.92,110139.0,15.5519,15.591,15.5324,15.5617,110139.0
2015-12-03 10:15:00,15.92,15.93,15.83,15.84,224023.0,15.5617,15.5715,15.4737,15.4835,224023.0
2015-12-03 10:20:00,15.83,15.84,15.78,15.81,220869.0,15.4737,15.4835,15.4248,15.4542,220869.0
2015-12-03 10:25:00,15.82,15.85,15.78,15.79,113427.0,15.4639,15.4933,15.4248,15.4346,113427.0
2015-12-03 10:30:00,15.79,15.84,15.75,15.83,136645.0,15.4346,15.4835,15.3955,15.4737,136645.0
2015-12-03 10:35:00,15.83,15.87,15.81,15.84,168067.0,15.4737,15.5128,15.4542,15.4835,168067.0
2015-12-03 10:40:00,15.84,15.9,15.84,15.88,164779.0,15.4835,15.5421,15.4835,15.5226,164779.0
2015-12-03 10:45:00,15.88,15.96,15.88,15.95,132961.0,15.5226,15.6008,15.5226,15.591,132961.0
2015-12-03 10:50:00,15.95,15.95,15.9,15.93,171213.0,15.591,15.591,15.5421,15.5715,171213.0
2015-12-03 10:55:00,15.93,15.94,15.9,15.9,142141.0,15.5715,15.5812,15.5421,15.5421,142141.0
2015-12-03 11:00:00,15.91,15.92,15.85,15.88,151000.0,15.5519,15.5617,15.4933,15.5226,151000.0
2015-12-03 11:05:00,15.89,15.9,15.84,15.89,116567.0,15.5324,15.5421,15.4835,15.5324,116567.0
2015-12-03 11:10:00,15.89,15.93,15.86,15.91,214225.0,15.5324,15.5715,15.503,15.5519,214225.0
2015-12-03 11:15:00,15.92,15.94,15.89,15.91,177647.0,15.5617,15.5812,15.5324,15.5519,177647.0
2015-12-03 11:20:00,15.91,15.93,15.89,15.91,129182.0,15.5519,15.5715,15.5324,15.5519,129182.0
2015-12-03 11:25:00,15.91,15.93,15.89,15.92,88461.0,15.5519,15.5715,15.5324,15.5617,88461.0
2015-12-03 11:30:00,15.92,15.92,15.87,15.89,145820.0,15.5617,15.5617,15.5128,15.5324,145820.0
2015-12-03 11:35:00,15.89,15.91,15.86,15.9,86159.0,15.5324,15.5519,15.503,15.5421,86159.0
2015-12-03 11:40:00,15.9,15.94,15.89,15.92,136826.0,15.5421,15.5812,15.5324,15.5617,136826.0
2015-12-03 11:45:00,15.91,15.93,15.88,15.9,83104.0,15.5519,15.5715,15.5226,15.5421,83104.0
2015-12-03 11:50:00,15.9,15.91,15.89,15.91,34450.0,15.5421,15.5519,15.5324,15.5519,34450.0
2015-12-03 11:55:00,15.9,15.94,15.9,15.92,97384.0,15.5421,15.5812,15.5421,15.5617,97384.0
2015-12-03 12:00:00,15.92,15.93,15.88,15.9,103318.0,15.5617,15.5715,15.5226,15.5421,103318.0
2015-12-03 12:05:00,15.9,15.91,15.86,15.86,76992.0,15.5421,15.5519,15.503,15.503,76992.0
2015-12-03 12:10:00,15.87,15.88,15.83,15.86,100396.0,15.5128,15.5226,15.4737,15.503,100396.0
2015-12-03 12:15:00,15.85,15.89,15.85,15.86,120289.0,15.4933,15.5324,15.4933,15.503,120289.0
2015-12-03 12:20:00,15.87,15.87,15.82,15.83,107436.0,15.5128,15.5128,15.4639,15.4737,107436.0
2015-12-03 12:25:00,15.83,15.84,15.78,15.79,105565.0,15.4737,15.4835,15.4248,15.4346,105565.0
2015-12-03 12:30:00,15.8,15.82,15.76,15.78,131302.0,15.4444,15.4639,15.4053,15.4248,131302.0
2015-12-03 12:35:00,15.78,15.82,15.77,15.81,70669.0,15.4248,15.4639,15.4151,15.4542,70669.0
2015-12-03 12:40:00,15.81,15.85,15.81,15.85,73656.0,15.4542,15.4933,15.4542,15.4933,73656.0
2015-12-03 12:45:00,15.85,15.88,15.84,15.86,85131.0,15.4933,15.5226,15.4835,15.503,85131.0
2015-12-03 12:50:00,15.86,15.86,15.82,15.85,81312.0,15.503,15.503,15.4639,15.4933,81312.0
2015-12-03 12:55:00,15.85,15.85,15.78,15.78,247676.0,15.4933,15.4933,15.4248,15.4248,247676.0
2015-12-03 13:00:00,15.78,15.78,15.58,15.67,607066.0,15.4248,15.4248,15.2293,15.3173,607066.0
2015-12-03 13:05:00,15.66,15.69,15.66,15.68,73789.0,15.3075,15.3369,15.3075,15.3271,73789.0
2015-12-03 13:10:00,15.68,15.72,15.67,15.71,125533.0,15.3271,15.3662,15.3173,15.3564,125533.0
2015-12-03 13:15:00,15.71,15.75,15.7,15.75,40165.0,15.3564,15.3955,15.3466,15.3955,40165.0
2015-12-03 13:20:00,15.74,15.78,15.72,15.76,81284.0,15.3857,15.4248,15.3662,15.4053,81284.0
2015-12-03 13:25:00,15.76,15.78,15.75,15.76,61395.0,15.4053,15.4248,15.3955,15.4053,61395.0
2015-12-03 13:30:00,15.77,15.78,15.74,15.77,68585.0,15.4151,15.4248,15.3857,15.4151,68585.0
2015-12-03 13:35:00,15.77,15.78,15.74,15.77,71883.0,15.4151,15.4248,15.3857,15.4151,71883.0
2015-12-03 13:40:00,15.76,15.79,15.74,15.77,56890.0,15.4053,15.4346,15.3857,15.4151,56890.0
2015-12-03 13:45:00,15.78,15.78,15.68,15.7,142870.0,15.4248,15.4248,15.3271,15.3466,142870.0
2015-12-03 13:50:00,15.7,15.72,15.67,15.67,138919.0,15.3466,15.3662,15.3173,15.3173,138919.0
2015-12-03 13:55:00,15.66,15.67,15.64,15.66,121780.0,15.3075,15.3173,15.288,15.3075,121780.0
2015-12-03 14:00:00,15.67,15.67,15.64,15.66,127983.0,15.3173,15.3173,15.288,15.3075,127983.0
2015-12-03 14:05:00,15.65,15.67,15.63,15.67,206172.0,15.2978,15.3173,15.2782,15.3173,206172.0
2015-12-03 14:10:00,15.66,15.68,15.64,15.65,135764.0,15.3075,15.3271,15.288,15.2978,135764.0
2015-12-03 14:15:00,15.64,15.66,15.59,15.62,146217.0,15.288,15.3075,15.2391,15.2684,146217.0
2015-12-03 14:20:00,15.62,15.62,15.54,15.55,264985.0,15.2684,15.2684,15.1902,15.2,264985.0
2015-12-03 14:25:00,15.55,15.59,15.54,15.54,147536.0,15.2,15.2391,15.1902,15.1902,147536.0
2015-12-03 14:30:00,15.54,15.56,15.51,15.54,156498.0,15.1902,15.2098,15.1609,15.1902,156498.0
2015-12-03 14:35:00,15.53,15.57,15.52,15.57,87230.0,15.1805,15.2196,15.1707,15.2196,87230.0
2015-12-03 14:40:00,15.58,15.58,15.52,15.55,138844.0,15.2293,15.2293,15.1707,15.2,138844.0
2015-12-03 14:45:00,15.54,15.56,15.52,15.54,133029.0,15.1902,15.2098,15.1707,15.1902,133029.0
2015-12-03 14:50:00,15.55,15.58,15.54,15.57,123393.0,15.2,15.2293,15.1902,15.2196,123393.0
2015-12-03 14:55:00,15.57,15.62,15.55,15.61,210064.0,15.2196,15.2684,15.2,15.2587,210064.0
2015-12-03 15:00:00,15.6,15.61,15.56,15.6,138313.0,15.2489,15.2587,15.2098,15.2489,138313.0
2015-12-03 15:05:00,15.6,15.6,15.56,15.56,121581.0,15.2489,15.2489,15.2098,15.2098,121581.0
2015-12-03 15:10:00,15.55,15.57,15.53,15.53,68386.0,15.2,15.2196,15.1805,15.1805,68386.0
2015-12-03 15:15:00,15.53,15.54,15.51,15.51,104471.0,15.1805,15.1902,15.1609,15.1609,104471.0
2015-12-03 15:20:00,15.51,15.57,15.5,15.56,160383.0,15.1609,15.2196,15.1511,15.2098,160383.0
2015-12-03 15:25:00,15.56,15.57,15.53,15.54,149370.0,15.2098,15.2196,15.1805,15.1902,149370.0
2015-12-03 15:30:00,15.54,15.56,15.5,15.52,205255.0,15.1902,15.2098,15.1511,15.1707,205255.0
2015-12-03 15:35:00,15.52,15.59,15.51,15.59,156169.0,15.1707,15.2391,15.1609,15.2391,156169.0
2015-12-03 15:40:00,15.58,15.61,15.56,15.6,223182.0,15.2293,15.2587,15.2098,15.2489,223182.0
2015-12-03 15:45:00,15.6,15.62,15.58,15.59,431954.0,15.2489,15.2684,15.2293,15.2391,431954.0
2015-12-03 15:50:00,15.59,15.6,15.56,15.6,270262.0,15.2391,15.2489,15.2098,15.2489,270262.0
2015-12-03 15:55:00,15.6,15.62,15.56,15.61,614475.0,15.2489,15.2684,15.2098,15.2587,614475.0
2015-12-04 09:30:00,15.54,15.6,15.5,15.54,316135.0,15.1902,15.2489,15.1511,15.1902,316135.0
2015-12-04 09:35:00,15.54,15.54,15.4,15.46,295586.0,15.1902,15.1902,15.0534,15.112,295586.0
2015-12-04 09:40:00,15.46,15.57,15.43,15.57,219099.0,15.112,15.2196,15.0827,15.2196,219099.0
2015-12-04 09:45:00,15.56,15.6,15.51,15.53,242911.0,15.2098,15.2489,15.1609,15.1805,242911.0
2015-12-04 09:50:00,15.53,15.56,15.52,15.52,154401.0,15.1805,15.2098,15.1707,15.1707,154401.0
2015-12-04 09:55:00,15.51,15.54,15.47,15.49,327893.0,15.1609,15.1902,15.1218,15.1414,327893.0
2015-12-04 10:00:00,15.5,15.58,15.48,15.56,170966.0,15.1511,15.2293,15.1316,15.2098,170966.0
2015-12-04 10:05:00,15.56,15.65,15.55,15.61,235067.0,15.2098,15.2978,15.2,15.2587,235067.0
2015-12-04 10:10:00,15.62,15.71,15.6,15.69,175955.0,15.2684,15.3564,15.2489,15.3369,175955.0
2015-12-04 10:15:00,15.7,15.74,15.66,15.71,384330.0,15.3466,15.3857,15.3075,15.3564,384330.0
2015-12-04 10:20:00,15.72,15.79,15.72,15.79,148421.0,15.3662,15.4346,15.3662,15.4346,148421.0
2015-12-04 10:25:00,15.8,15.8,15.76,15.77,116161.0,15.4444,15.4444,15.4053,15.4151,116161.0
2015-12-04 10:30:00,15.77,15.78,15.74,15.77,249391.0,15.4151,15.4248,15.3857,15.4151,249391.0
2015-12-04 10:35:00,15.77,15.83,15.75,15.81,203732.0,15.4151,15.4737,15.3955,15.4542,203732.0
2015-12-04 10:40:00,15.81,15.83,15.76,15.79,149622.0,15.4542,15.4737,15.4053,15.4346,149622.0
2015-12-04 10:45:00,15.79,15.82,15.77,15.79,137617.0,15.4346,15.4639,15.4151,15.4346,137617.0
2015-12-04 10:50:00,15.8,15.82,15.79,15.8,92697.0,15.4444,15.4639,15.4346,15.4444,92697.0
2015-12-04 10:55:00,15.81,15.86,15.81,15.84,178646.0,15.4542,15.503,15.4542,15.4835,178646.0
2015-12-04 11:00:00,15.85,15.89,15.84,15.89,83158.0,15.4933,15.5324,15.4835,15.5324,83158.0
2015-12-04 11:05:00,15.89,15.93,15.89,15.93,172948.0,15.5324,15.5715,15.5324,15.5715,172948.0
2015-12-04 11:10:00,15.92,15.93,15.84,15.85,141756.0,15.5617,15.5715,15.4835,15.4933,141756.0
2015-12-04 11:15:00,15.85,15.85,15.79,15.8,164225.0,15.4933,15.4933,15.4346,15.4444,164225.0
2015-12-04 11:20:00,15.79,15.8,15.74,15.79,178718.0,15.4346,15.4444,15.3857,15.4346,178718.0
2015-12-04 11:25:00,15.79,15.8,15.71,15.72,124235.0,15.4346,15.4444,15.3564,15.3662,124235.0
2015-12-04 11:30:00,15.72,15.75,15.7,15.7,167035.0,15.3662,15.3955,15.3466,15.3466,167035.0
2015-12-04 11:35:00,15.7,15.71,15.6,15.6,222574.0,15.3466,15.3564,15.2489,15.2489,222574.0
2015-12-04 11:40:00,15.61,15.61,15.56,15.59,145669.0,15.2587,15.2587,15.2098,15.2391,145669.0
2015-12-04 11:45:00,15.58,15.6,15.54,15.54,117152.0,15.2293,15.2489,15.1902,15.1902,117152.0
2015-12-04 11:50:00,15.54,15.55,15.5,15.5,122018.0,15.1902,15.2,15.1511,15.1511,122018.0
2015-12-04 11:55:00,15.51,15.54,15.5,15.5,180468.0,15.1609,15.1902,15.1511,15.1511,180468.0
2015-12-04 12:00:00,15.5,15.52,15.47,15.51,358319.0,15.1511,15.1707,15.1218,15.1609,358319.0
2015-12-04 12:05:00,15.51,15.55,15.5,15.54,164481.0,15.1609,15.2,15.1511,15.1902,164481.0
2015-12-04 12:10:00,15.54,15.58,15.54,15.55,153336.0,15.1902,15.2293,15.1902,15.2,153336.0
2015-12-04 12:15:00,15.56,15.56,15.5,15.51,149000.0,15.2098,15.2098,15.1511,15.1609,149000.0
2015-12-04 12:20:00,15.51,15.51,15.48,15.48,101221.0,15.1609,15.1609,15.1316,15.1316,101221.0
2015-12-04 12:25:00,15.48,15.5,15.47,15.48,100091.0,15.1316,15.1511,15.1218,15.1316,100091.0
2015-12-04 12:30:00,15.48,15.56,15.48,15.55,167492.0,15.1316,15.2098,15.1316,15.2,167492.0
2015-12-04 12:35:00,15.55,15.61,15.55,15.6,188002.0,15.2,15.2587,15.2,15.2489,188002.0
2015-12-04 12:40:00,15.6,15.61,15.57,15.58,137624.0,15.2489,15.2587,15.2196,15.2293,137624.0
2015-12-04 12:45:00,15.58,15.58,15.55,15.55,68802.0,15.2293,15.2293,15.2,15.2,68802.0
2015-12-04 12:50:00,15.55,15.56,15.51,15.52,121246.0,15.2,15.2098,15.1609,15.1707,121246.0
2015-12-04 12:55:00,15.51,15.59,15.51,15.57,164683.0,15.1609,15.2391,15.1609,15.2196,164683.0
2015-12-04 13:00:00,15.58,15.6,15.54,15.54,167515.0,15.2293,15.2489,15.1902,15.1902,167515.0
2015-12-04 13:05:00,15.54,15.59,15.53,15.59,113309.0,15.1902,15.2391,15.1805,15.2391,113309.0
2015-12-04 13:10:00,15.59,15.61,15.57,15.58,165999.0,15.2391,15.2587,15.2196,15.2293,165999.0
2015-12-04 13:15:00,15.59,15.59,15.56,15.57,68299.0,15.2391,15.2391,15.2098,15.2196,68299.0
2015-12-04 13:20:00,15.57,15.59,15.56,15.59,70613.0,15.2196,15.2391,15.2098,15.2391,70613.0
2015-12-04 13:25:00,15.58,15.6,15.57,15.6,103117.0,15.2293,15.2489,15.2196,15.2489,103117.0
2015-12-04 13:30:00,15.6,15.6,15.57,15.57,95165.0,15.2489,15.2489,15.2196,15.2196,95165.0
2015-12-04 13:35:00,15.57,15.6,15.57,15.58,66467.0,15.2196,15.2489,15.2196,15.2293,66467.0
2015-12-04 13:40:00,15.58,15.59,15.56,15.59,163785.0,15.2293,15.2391,15.2098,15.2391,163785.0
2015-12-04 13:45:00,15.59,15.59,15.56,15.58,110005.0,15.2391,15.2391,15.2098,15.2293,110005.0
2015-12-04 13:50:00,15.58,15.61,15.57,15.6,257907.0,15.2293,15.2587,15.2196,15.2489,257907.0
2015-12-04 13:55:00,15.6,15.61,15.59,15.59,35138.0,15.2489,15.2587,15.2391,15.2391,35138.0
2015-12-04 14:00:00,15.6,15.61,15.59,15.61,103176.0,15.2489,15.2587,15.2391,15.2587,103176.0
2015-12-04 14:05:00,15.6,15.61,15.59,15.6,58021.0,15.2489,15.2587,15.2391,15.2489,58021.0
2015-12-04 14:10:00,15.6,15.61,15.58,15.6,143622.0,15.2489,15.2587,15.2293,15.2489,143622.0
2015-12-04 14:15:00,15.59,15.6,15.56,15.57,53464.0,15.2391,15.2489,15.2098,15.2196,53464.0
2015-12-04 14:20:00,15.58,15.58,15.53,15.53,195854.0,15.2293,15.2293,15.1805,15.1805,195854.0
2015-12-04 14:25:00,15.53,15.56,15.51,15.56,161481.0,15.1805,15.2098,15.1609,15.2098,161481.0
2015-12-04 14:30:00,15.56,15.56,15.54,15.55,54859.0,15.2098,15.2098,15.1902,15.2,54859.0
2015-12-04 14:35:00,15.54,15.58,15.54,15.58,76695.0,15.1902,15.2293,15.1902,15.2293,76695.0
2015-12-04 14:40:00,15.57,15.59,15.57,15.59,90189.0,15.2196,15.2391,15.2196,15.2391,90189.0
2015-12-04 14:45:00,15.59,15.61,15.58,15.59,256208.0,15.2391,15.2587,15.2293,15.2391,256208.0
2015-12-04 14:50:00,15.6,15.6,15.56,15.57,202650.0,15.2489,15.2489,15.2098,15.2196,202650.0
2015-12-04 14:55:00,15.57,15.57,15.56,15.57,93122.0,15.2196,15.2196,15.2098,15.2196,93122.0
2015-12-04 15:00:00,15.57,15.57,15.52,15.54,231523.0,15.2196,15.2196,15.1707,15.1902,231523.0
2015-12-04 15:05:00,15.55,15.58,15.54,15.57,143304.0,15.2,15.2293,15.1902,15.2196,143304.0
2015-12-04 15:10:00,15.58,15.58,15.57,15.58,85029.0,15.2293,15.2293,15.2196,15.2293,85029.0
2015-12-04 15:15:00,15.58,15.58,15.55,15.56,184720.0,15.2293,15.2293,15.2,15.2098,184720.0
2015-12-04 15:20:00,15.56,15.56,15.51,15.52,121573.0,15.2098,15.2098,15.1609,15.1707,121573.0
2015-12-04 15:25:00,15.51,15.56,15.51,15.56,244858.0,15.1609,15.2098,15.1609,15.2098,244858.0
2015-12-04 15:30:00,15.55,15.58,15.53,15.54,192120.0,15.2,15.2293,15.1805,15.1902,192120.0
2015-12-04 15:35:00,15.54,15.55,15.53,15.54,107230.0,15.1902,15.2,15.1805,15.1902,107230.0
2015-12-04 15:40:00,15.53,15.54,15.51,15.51,327417.0,15.1805,15.1902,15.1609,15.1609,327417.0
2015-12-04 15:45:00,15.52,15.52,15.51,15.52,145347.0,15.1707,15.1707,15.1609,15.1707,145347.0
2015-12-04 15:50:00,15.51,15.52,15.5,15.51,253484.0,15.1609,15.1707,15.1511,15.1609,253484.0
2015-12-04 15:55:00,15.5,15.52,15.49,15.51,703291.0,15.1511,15.1707,15.1414,15.1609,703291.0
2015-12-07 09:30:00,15.35,15.47,15.23,15.25,582410.0,15.0045,15.1218,14.8872,14.9068,582410.0
2015-12-07 09:35:00,15.24,15.28,15.13,15.13,357553.0,14.897,14.9361,14.7895,14.7895,357553.0
2015-12-07 09:40:00,15.14,15.14,14.96,15.0,705048.0,14.7992,14.7992,14.6233,14.6624,705048.0
2015-12-07 09:45:00,15.0,15.04,14.97,14.98,387506.0,14.6624,14.7015,14.6331,14.6428,387506.0
2015-12-07 09:50:00,14.98,15.0,14.91,14.93,529732.0,14.6428,14.6624,14.5744,14.594,529732.0
2015-12-07 09:55:00,14.93,15.06,14.92,14.99,441336.0,14.594,14.721,14.5842,14.6526,441336.0
2015-12-07 10:00:00,14.99,15.0,14.9,14.94,277532.0,14.6526,14.6624,14.5646,14.6037,277532.0
2015-12-07 10:05:00,14.93,14.94,14.84,14.88,527108.0,14.594,14.6037,14.506,14.5451,527108.0
2015-12-07 10:10:00,14.88,14.9,14.86,14.87,257230.0,14.5451,14.5646,14.5255,14.5353,257230.0
2015-12-07 10:15:00,14.88,14.91,14.87,14.89,202567.0,14.5451,14.5744,14.5353,14.5549,202567.0
2015-12-07 10:20:00,14.89,14.9,14.86,14.86,235456.0,14.5549,14.5646,14.5255,14.5255,235456.0
2015-12-07 10:25:00,14.87,14.87,14.76,14.77,523232.0,14.5353,14.5353,14.4278,14.4376,523232.0
2015-12-07 10:30:00,14.77,14.82,14.72,14.81,559422.0,14.4376,14.4864,14.3887,14.4767,559422.0
2015-12-07 10:35:00,14.81,14.9,14.81,14.9,262782.0,14.4767,14.5646,14.4767,14.5646,262782.0
2015-12-07 10:40:00,14.9,14.9,14.84,14.85,341297.0,14.5646,14.5646,14.506,14.5158,341297.0
2015-12-07 10:45:00,14.85,14.88,14.81,14.87,379560.0,14.5158,14.5451,14.4767,14.5353,379560.0
2015-12-07 10:50:00,14.86,14.91,14.86,14.9,281891.0,14.5255,14.5744,14.5255,14.5646,281891.0
2015-12-07 10:55:00,14.9,14.91,14.88,14.91,206591.0,14.5646,14.5744,14.5451,14.5744,206591.0
2015-12-07 11:00:00,14.9,14.91,14.86,14.87,241284.0,14.5646,14.5744,14.5255,14.5353,241284.0
2015-12-07 11:05:00,14.88,14.95,14.87,14.94,207045.0,14.5451,14.6135,14.5353,14.6037,207045.0
2015-12-07 11:10:00,14.94,14.98,14.93,14.95,390296.0,14.6037,14.6428,14.594,14.6135,390296.0
2015-12-07 11:15:00,14.94,14.95,14.87,14.92,286794.0,14.6037,14.6135,14.5353,14.5842,286794.0
2015-12-07 11:20:00,14.93,14.95,14.89,14.9,153171.0,14.594,14.6135,14.5549,14.5646,153171.0
2015-12-07 11:25:00,14.91,14.91,14.89,14.9,153704.0,14.5744,14.5744,14.5549,14.5646,153704.0
2015-12-07 11:30:00,14.91,14.92,14.87,14.88,138696.0,14.5744,14.5842,14.5353,14.5451,138696.0
2015-12-07 11:35:00,14.88,14.9,14.87,14.9,156068.0,14.5451,14.5646,14.5353,14.5646,156068.0
2015-12-07 11:40:00,14.9,14.9,14.83,14.85,360049.0,14.5646,14.5646,14.4962,14.5158,360049.0
2015-12-07 11:45:00,14.84,14.84,14.76,14.77,381671.0,14.506,14.506,14.4278,14.4376,381671.0
2015-12-07 11:50:00,14.77,14.84,14.75,14.82,433175.0,14.4376,14.506,14.418,14.4864,433175.0
2015-12-07 11:55:00,14.82,14.88,14.82,14.85,291360.0,14.4864,14.5451,14.4864,14.5158,291360.0
2015-12-07 12:00:00,14.86,14.86,14.79,14.82,330143.0,14.5255,14.5255,14.4571,14.4864,330143.0
2015-12-07 12:05:00,14.82,14.84,14.8,14.82,197697.0,14.4864,14.506,14.4669,14.4864,197697.0
2015-12-07 12:10:00,14.82,14.86,14.81,14.85,297594.0,14.4864,14.5255,14.4767,14.5158,297594.0
2015-12-07 12:15:00,14.86,14.9,14.85,14.88,190373.0,14.5255,14.5646,14.5158,14.5451,190373.0
2015-12-07 12:20:00,14.88,14.89,14.86,14.87,156922.0,14.5451,14.5549,14.5255,14.5353,156922.0
2015-12-07 12:25:00,14.87,14.88,14.86,14.87,77343.0,14.5353,14.5451,14.5255,14.5353,77343.0
2015-12-07 12:30:00,14.87,14.9,14.86,14.89,116880.0,14.5353,14.5646,14.5255,14.5549,116880.0
2015-12-07 12:35:00,14.9,14.9,14.87,14.89,200570.0,14.5646,14.5646,14.5353,14.5549,200570.0
2015-12-07 12:40:00,14.89,14.9,14.87,14.89,105313.0,14.5549,14.5646,14.5353,14.5549,105313.0
2015-12-07 12:45:00,14.89,14.89,14.87,14.89,92047.0,14.5549,14.5549,14.5353,14.5549,92047.0
2015-12-07 12:50:00,14.89,14.89,14.88,14.89,57782.0,14.5549,14.5549,14.5451,14.5549,57782.0
2015-12-07 12:55:00,14.89,14.9,14.87,14.9,253593.0,14.5549,14.5646,14.5353,14.5646,253593.0
2015-12-07 13:00:00,14.9,14.9,14.84,14.85,215768.0,14.5646,14.5646,14.506,14.5158,215768.0
2015-12-07 13:05:00,14.85,14.91,14.84,14.87,273254.0,14.5158,14.5744,14.506,14.5353,273254.0
2015-12-07 13:10:00,14.87,14.88,14.84,14.85,256105.0,14.5353,14.5451,14.506,14.5158,256105.0
2015-12-07 13:15:00,14.85,14.86,14.8,14.84,296089.0,14.5158,14.5255,14.4669,14.506,296089.0
2015-12-07 13:20:00,14.83,14.84,14.78,14.78,194215.0,14.4962,14.506,14.4473,14.4473,194215.0
2015-12-07 13:25:00,14.79,14.8,14.76,14.78,119875.0,14.4571,14.4669,14.4278,14.4473,119875.0
2015-12-07 13:30:00,14.78,14.8,14.75,14.77,190500.0,14.4473,14.4669,14.418,14.4376,190500.0
2015-12-07 13:35:00,14.77,14.79,14.76,14.76,164141.0,14.4376,14.4571,14.4278,14.4278,164141.0
2015-12-07 13:40:00,14.76,14.79,14.74,14.77,293677.0,14.4278,14.4571,14.4082,14.4376,293677.0
2015-12-07 13:45:00,14.78,14.79,14.76,14.76,100276.0,14.4473,14.4571,14.4278,14.4278,100276.0
2015-12-07 13:50:00,14.76,14.78,14.76,14.77,88544.0,14.4278,14.4473,14.4278,14.4376,88544.0
2015-12-07 13:55:00,14.76,14.86,14.76,14.85,202889.0,14.4278,14.5255,14.4278,14.5158,202889.0
2015-12-07 14:00:00,14.85,14.85,14.8,14.83,183824.0,14.5158,14.5158,14.4669,14.4962,183824.0
2015-12-07 14:05:00,14.84,14.84,14.8,14.83,169205.0,14.506,14.506,14.4669,14.4962,169205.0
2015-12-07 14:10:00,14.83,14.84,14.81,14.84,62912.0,14.4962,14.506,14.4767,14.506,62912.0
2015-12-07 14:15:00,14.83,14.84,14.79,14.82,175602.0,14.4962,14.506,14.4571,14.4864,175602.0
2015-12-07 14:20:00,14.81,14.82,14.8,14.81,75476.0,14.4767,14.4864,14.4669,14.4767,75476.0
2015-12-07 14:25:00,14.81,14.81,14.8,14.8,105407.0,14.4767,14.4767,14.4669,14.4669,105407.0
2015-12-07 14:30:00,14.81,14.82,14.76,14.78,176505.0,14.4767,14.4864,14.4278,14.4473,176505.0
2015-12-07 14:35:00,14.77,14.8,14.75,14.79,216040.0,14.4376,14.4669,14.418,14.4571,216040.0
2015-12-07 14:40:00,14.79,14.8,14.76,14.77,147687.0,14.4571,14.4669,14.4278,14.4376,147687.0
2015-12-07 14:45:00,14.77,14.78,14.76,14.77,71582.0,14.4376,14.4473,14.4278,14.4376,71582.0
2015-12-07 14:50:00,14.77,14.77,14.74,14.76,212949.0,14.4376,14.4376,14.4082,14.4278,212949.0
2015-12-07 14:55:00,14.75,14.76,14.73,14.73,111598.0,14.418,14.4278,14.3985,14.3985,111598.0
2015-12-07 15:00:00,14.74,14.75,14.72,14.74,259667.0,14.4082,14.418,14.3887,14.4082,259667.0
2015-12-07 15:05:00,14.73,14.76,14.72,14.73,254589.0,14.3985,14.4278,14.3887,14.3985,254589.0
2015-12-07 15:10:00,14.74,14.74,14.71,14.73,234915.0,14.4082,14.4082,14.3789,14.3985,234915.0
2015-12-07 15:15:00,14.74,14.76,14.72,14.75,160113.0,14.4082,14.4278,14.3887,14.418,160113.0
2015-12-07 15:20:00,14.76,14.78,14.75,14.76,253739.0,14.4278,14.4473,14.418,14.4278,253739.0
2015-12-07 15:25:00,14.76,14.78,14.75,14.77,281300.0,14.4278,14.4473,14.418,14.4376,281300.0
2015-12-07 15:30:00,14.77,14.8,14.76,14.78,239177.0,14.4376,14.4669,14.4278,14.4473,239177.0
2015-12-07 15:35:00,14.77,14.79,14.77,14.79,179760.0,14.4376,14.4571,14.4376,14.4571,179760.0
2015-12-07 15:40:00,14.79,14.82,14.78,14.79,399950.0,14.4571,14.4864,14.4473,14.4571,399950.0
2015-12-07 15:45:00,14.79,14.85,14.79,14.84,575247.0,14.4571,14.5158,14.4571,14.506,575247.0
2015-12-07 15:50:00,14.85,14.9,14.85,14.89,646610.0,14.5158,14.5646,14.5158,14.5549,646610.0
2015-12-07 15:55:00,14.89,14.89,14.82,14.84,1288289.0,14.5549,14.5549,14.4864,14.506,1288289.0
2015-12-08 09:30:00,14.61,14.7,14.44,14.6,528854.0,14.2812,14.3691,14.115,14.2714,528854.0
2015-12-08 09:35:00,14.59,14.6,14.5,14.53,362507.0,14.2616,14.2714,14.1736,14.203,362507.0
2015-12-08 09:40:00,14.53,14.59,14.5,14.59,403234.0,14.203,14.2616,14.1736,14.2616,403234.0
2015-12-08 09:45:00,14.58,14.63,14.55,14.61,401641.0,14.2518,14.3007,14.2225,14.2812,401641.0
2015-12-08 09:50:00,14.61,14.63,14.57,14.6,346029.0,14.2812,14.3007,14.2421,14.2714,346029.0
2015-12-08 09:55:00,14.6,14.62,14.47,14.48,438677.0,14.2714,14.2909,14.1443,14.1541,438677.0
2015-12-08 10:00:00,14.48,14.52,14.47,14.5,257451.0,14.1541,14.1932,14.1443,14.1736,257451.0
2015-12-08 10:05:00,14.5,14.51,14.45,14.48,428341.0,14.1736,14.1834,14.1248,14.1541,428341.0
2015-12-08 10:10:00,14.48,14.51,14.45,14.5,165193.0,14.1541,14.1834,14.1248,14.1736,165193.0
2015-12-08 10:15:00,14.51,14.51,14.42,14.46,248907.0,14.1834,14.1834,14.0954,14.1345,248907.0
2015-12-08 10:20:00,14.46,14.5,14.43,14.46,245498.0,14.1345,14.1736,14.1052,14.1345,245498.0
2015-12-08 10:25:00,14.47,14.5,14.46,14.5,170601.0,14.1443,14.1736,14.1345,14.1736,170601.0
2015-12-08 10:30:00,14.49,14.52,14.47,14.49,600326.0,14.1639,14.1932,14.1443,14.1639,600326.0
2015-12-08 10:35:00,14.49,14.52,14.48,14.51,238620.0,14.1639,14.1932,14.1541,14.1834,238620.0
2015-12-08 10:40:00,14.51,14.56,14.5,14.54,265478.0,14.1834,14.2323,14.1736,14.2127,265478.0
2015-12-08 10:45:00,14.54,14.58,14.54,14.54,247663.0,14.2127,14.2518,14.2127,14.2127,247663.0
2015-12-08 10:50:00,14.54,14.56,14.53,14.55,133317.0,14.2127,14.2323,14.203,14.2225,133317.0
2015-12-08 10:55:00,14.55,14.56,14.52,14.56,210454.0,14.2225,14.2323,14.1932,14.2323,210454.0
2015-12-08 11:00:00,14.56,14.64,14.55,14.64,364693.0,14.2323,14.3105,14.2225,14.3105,364693.0
2015-12-08 11:05:00,14.63,14.67,14.63,14.67,142255.0,14.3007,14.3398,14.3007,14.3398,142255.0
2015-12-08 11:10:00,14.66,14.67,14.6,14.61,254141.0,14.33,14.3398,14.2714,14.2812,254141.0
2015-12-08 11:15:00,14.61,14.61,14.5,14.55,535542.0,14.2812,14.2812,14.1736,14.2225,535542.0
2015-12-08 11:20:00,14.55,14.6,14.55,14.58,136358.0,14.2225,14.2714,14.2225,14.2518,136358.0
2015-12-08 11:25:00,14.59,14.6,14.56,14.58,72654.0,14.2616,14.2714,14.2323,14.2518,72654.0
2015-12-08 11:30:00,14.58,14.61,14.57,14.58,118352.0,14.2518,14.2812,14.2421,14.2518,118352.0
2015-12-08 11:35:00,14.57,14.59,14.55,14.57,91762.0,14.2421,14.2616,14.2225,14.2421,91762.0
2015-12-08 11:40:00,14.57,14.61,14.56,14.61,240616.0,14.2421,14.2812,14.2323,14.2812,240616.0
2015-12-08 11:45:00,14.61,14.62,14.56,14.57,178731.0,14.2812,14.2909,14.2323,14.2421,178731.0
2015-12-08 11:50:00,14.56,14.6,14.55,14.6,102648.0,14.2323,14.2714,14.2225,14.2714,102648.0
2015-12-08 11:55:00,14.6,14.61,14.58,14.6,97113.0,14.2714,14.2812,14.2518,14.2714,97113.0
2015-12-08 12:00:00,14.6,14.6,14.53,14.54,108278.0,14.2714,14.2714,14.203,14.2127,108278.0
2015-12-08 12:05:00,14.53,14.59,14.53,14.56,83035.0,14.203,14.2616,14.203,14.2323,83035.0
2015-12-08 12:10:00,14.56,14.56,14.55,14.56,40041.0,14.2323,14.2323,14.2225,14.2323,40041.0
2015-12-08 12:15:00,14.55,14.56,14.51,14.53,109768.0,14.2225,14.2323,14.1834,14.203,109768.0
2015-12-08 12:20:00,14.52,14.57,14.52,14.56,71994.0,14.1932,14.2421,14.1932,14.2323,71994.0
2015-12-08 12:25:00,14.56,14.58,14.54,14.57,74050.0,14.2323,14.2518,14.2127,14.2421,74050.0
2015-12-08 12:30:00,14.57,14.58,14.56,14.57,118719.0,14.2421,14.2518,14.2323,14.2421,118719.0
2015-12-08 12:35:00,14.57,14.6,14.57,14.6,105698.0,14.2421,14.2714,14.2421,14.2714,105698.0
2015-12-08 12:40:00,14.6,14.63,14.58,14.62,241548.0,14.2714,14.3007,14.2518,14.2909,241548.0
2015-12-08 12:45:00,14.63,14.64,14.6,14.62,90887.0,14.3007,14.3105,14.2714,14.2909,90887.0
2015-12-08 12:50:00,14.62,14.69,14.62,14.69,96229.0,14.2909,14.3594,14.2909,14.3594,96229.0
2015-12-08 12:55:00,14.68,14.69,14.63,14.66,168852.0,14.3496,14.3594,14.3007,14.33,168852.0
2015-12-08 13:00:00,14.66,14.66,14.64,14.66,101536.0,14.33,14.33,14.3105,14.33,101536.0
2015-12-08 13:05:00,14.66,14.67,14.64,14.67,103779.0,14.33,14.3398,14.3105,14.3398,103779.0
2015-12-08 13:10:00,14.67,14.67,14.63,14.65,144132.0,14.3398,14.3398,14.3007,14.3203,144132.0
2015-12-08 13:15:00,14.65,14.66,14.6,14.61,161636.0,14.3203,14.33,14.2714,14.2812,161636.0
2015-12-08 13:20:00,14.61,14.61,14.56,14.57,155212.0,14.2812,14.2812,14.2323,14.2421,155212.0
2015-12-08 13:25:00,14.56,14.61,14.55,14.6,238694.0,14.2323,14.2812,14.2225,14.2714,238694.0
2015-12-08 13:30:00,14.61,14.66,14.6,14.63,124418.0,14.2812,14.33,14.2714,14.3007,124418.0
2015-12-08 13:35:00,14.63,14.66,14.62,14.63,79498.0,14.3007,14.33,14.2909,14.3007,79498.0
2015-12-08 13:40:00,14.63,14.65,14.61,14.63,77369.0,14.3007,14.3203,14.2812,14.3007,77369.0
2015-12-08 13:45:00,14.62,14.64,14.62,14.63,84627.0,14.2909,14.3105,14.2909,14.3007,84627.0
2015-12-08 13:50:00,14.63,14.66,14.63,14.65,138817.0,14.3007,14.33,14.3007,14.3203,138817.0
2015-12-08 13:55:00,14.65,14.65,14.61,14.63,151839.0,14.3203,14.3203,14.2812,14.3007,151839.0
2015-12-08 14:00:00,14.63,14.66,14.62,14.66,128242.0,14.3007,14.33,14.2909,14.33,128242.0
2015-12-08 14:05:00,14.65,14.69,14.65,14.69,171477.0,14.3203,14.3594,14.3203,14.3594,171477.0
2015-12-08 14:10:00,14.68,14.7,14.65,14.66,167141.0,14.3496,14.3691,14.3203,14.33,167141.0
2015-12-08 14:15:00,14.65,14.67,14.65,14.65,165042.0,14.3203,14.3398,14.3203,14.3203,165042.0
2015-12-08 14:20:00,14.66,14.66,14.62,14.64,213247.0,14.33,14.33,14.2909,14.3105,213247.0
2015-12-08 14:25:00,14.65,14.66,14.62,14.62,185461.0,14.3203,14.33,14.2909,14.2909,185461.0
2015-12-08 14:30:00,14.62,14.67,14.6,14.62,173831.0,14.2909,14.3398,14.2714,14.2909,173831.0
2015-12-08 14:35:00,14.61,14.63,14.6,14.63,118377.0,14.2812,14.3007,14.2714,14.3007,118377.0
2015-12-08 14:40:00,14.62,14.64,14.61,14.62,155430.0,14.2909,14.3105,14.2812,14.2909,155430.0
2015-12-08 14:45:00,14.61,14.65,14.61,14.65,120962.0,14.2812,14.3203,14.2812,14.3203,120962.0
2015-12-08 14:50:00,14.64,14.66,14.63,14.65,147463.0,14.3105,14.33,14.3007,14.3203,147463.0
2015-12-08 14:55:00,14.65,14.66,14.58,14.59,192180.0,14.3203,14.33,14.2518,14.2616,192180.0
2015-12-08 15:00:00,14.59,14.6,14.57,14.6,140752.0,14.2616,14.2714,14.2421,14.2714,140752.0
2015-12-08 15:05:00,14.6,14.61,14.58,14.61,102299.0,14.2714,14.2812,14.2518,14.2812,102299.0
2015-12-08 15:10:00,14.6,14.61,14.57,14.58,113605.0,14.2714,14.2812,14.2421,14.2518,113605.0
2015-12-08 15:15:00,14.57,14.59,14.56,14.56,116287.0,14.2421,14.2616,14.2323,14.2323,116287.0
2015-12-08 15:20:00,14.56,14.61,14.56,14.6,187515.0,14.2323,14.2812,14.2323,14.2714,187515.0
2015-12-08 15:25:00,14.6,14.61,14.58,14.61,199275.0,14.2714,14.2812,14.2518,14.2812,199275.0
2015-12-08 15:30:00,14.61,14.67,14.6,14.67,250171.0,14.2812,14.3398,14.2714,14.3398,250171.0
2015-12-08 15:35:00,14.65,14.7,14.65,14.68,183930.0,14.3203,14.3691,14.3203,14.3496,183930.0
2015-12-08 15:40:00,14.69,14.7,14.64,14.7,269383.0,14.3594,14.3691,14.3105,14.3691,269383.0
2015-12-08 15:45:00,14.69,14.7,14.67,14.67,238219.0,14.3594,14.3691,14.3398,14.3398,238219.0
2015-12-08 15:50:00,14.67,14.68,14.62,14.65,489730.0,14.3398,14.3496,14.2909,14.3203,489730.0
2015-12-08 15:55:00,14.65,14.65,14.59,14.6,1465575.0,14.3203,14.3203,14.2616,14.2714,1465575.0
2015-12-09 09:30:00,14.6,14.65,14.51,14.51,335639.0,14.2714,14.3203,14.1834,14.1834,335639.0
2015-12-09 09:35:00,14.51,14.62,14.49,14.57,246705.0,14.1834,14.2909,14.1639,14.2421,246705.0
2015-12-09 09:40:00,14.58,14.67,14.55,14.55,257418.0,14.2518,14.3398,14.2225,14.2225,257418.0
2015-12-09 09:45:00,14.56,14.58,14.54,14.56,203357.0,14.2323,14.2518,14.2127,14.2323,203357.0
2015-12-09 09:50:00,14.56,14.57,14.49,14.49,232321.0,14.2323,14.2421,14.1639,14.1639,232321.0
2015-12-09 09:55:00,14.5,14.54,14.48,14.54,203892.0,14.1736,14.2127,14.1541,14.2127,203892.0
2015-12-09 10:00:00,14.54,14.57,14.52,14.56,177117.0,14.2127,14.2421,14.1932,14.2323,177117.0
2015-12-09 10:05:00,14.57,14.59,14.56,14.58,242390.0,14.2421,14.2616,14.2323,14.2518,242390.0
2015-12-09 10:10:00,14.58,14.63,14.56,14.58,339682.0,14.2518,14.3007,14.2323,14.2518,339682.0
2015-12-09 10:15:00,14.59,14.62,14.51,14.53,309684.0,14.2616,14.2909,14.1834,14.203,309684.0
2015-12-09 10:20:00,14.53,14.55,14.5,14.54,121985.0,14.203,14.2225,14.1736,14.2127,121985.0
2015-12-09 10:25:00,14.54,14.55,14.46,14.46,333304.0,14.2127,14.2225,14.1345,14.1345,333304.0
2015-12-09 10:30:00,14.46,14.56,14.46,14.53,252720.0,14.1345,14.2323,14.1345,14.203,252720.0
2015-12-09 10:35:00,14.53,14.55,14.5,14.52,144421.0,14.203,14.2225,14.1736,14.1932,144421.0
2015-12-09 10:40:00,14.51,14.53,14.49,14.53,164936.0,14.1834,14.203,14.1639,14.203,164936.0
2015-12-09 10:45:00,14.53,14.57,14.51,14.51,108117.0,14.203,14.2421,14.1834,14.1834,108117.0
2015-12-09 10:50:00,14.52,14.53,14.48,14.5,66500.0,14.1932,14.203,14.1541,14.1736,66500.0
2015-12-09 10:55:00,14.5,14.55,14.49,14.54,100221.0,14.1736,14.2225,14.1639,14.2127,100221.0
2015-12-09 11:00:00,14.55,14.59,14.52,14.58,151657.0,14.2225,14.2616,14.1932,14.2518,151657.0
2015-12-09 11:05:00,14.58,14.62,14.56,14.6,166038.0,14.2518,14.2909,14.2323,14.2714,166038.0
2015-12-09 11:10:00,14.6,14.62,14.59,14.61,96114.0,14.2714,14.2909,14.2616,14.2812,96114.0
2015-12-09 11:15:00,14.61,14.62,14.56,14.59,169673.0,14.2812,14.2909,14.2323,14.2616,169673.0
2015-12-09 11:20:00,14.59,14.61,14.56,14.6,158985.0,14.2616,14.2812,14.2323,14.2714,158985.0
2015-12-09 11:25:00,14.59,14.62,14.58,14.62,86183.0,14.2616,14.2909,14.2518,14.2909,86183.0
2015-12-09 11:30:00,14.62,14.66,14.61,14.63,274878.0,14.2909,14.33,14.2812,14.3007,274878.0
2015-12-09 11:35:00,14.62,14.64,14.59,14.64,169225.0,14.2909,14.3105,14.2616,14.3105,169225.0
2015-12-09 11:40:00,14.63,14.66,14.55,14.55,186142.0,14.3007,14.33,14.2225,14.2225,186142.0
2015-12-09 11:45:00,14.55,14.56,14.49,14.51,166875.0,14.2225,14.2323,14.1639,14.1834,166875.0
2015-12-09 11:50:00,14.51,14.57,14.5,14.55,115454.0,14.1834,14.2421,14.1736,14.2225,115454.0
2015-12-09 11:55:00,14.54,14.55,14.5,14.51,139440.0,14.2127,14.2225,14.1736,14.1834,139440.0
2015-12-09 12:00:00,14.52,14.55,14.47,14.47,142712.0,14.1932,14.2225,14.1443,14.1443,142712.0
2015-12-09 12:05:00,14.48,14.49,14.45,14.47,230248.0,14.1541,14.1639,14.1248,14.1443,230248.0
2015-12-09 12:10:00,14.46,14.47,14.41,14.42,393208.0,14.1345,14.1443,14.0857,14.0954,393208.0
2015-12-09 12:15:00,14.43,14.44,14.38,14.41,363806.0,14.1052,14.115,14.0563,14.0857,363806.0
2015-12-09 12:20:00,14.41,14.42,14.37,14.41,292122.0,14.0857,14.0954,14.0466,14.0857,292122.0
2015-12-09 12:25:00,14.41,14.42,14.34,14.34,315318.0,14.0857,14.0954,14.0172,14.0172,315318.0
2015-12-09 12:30:00,14.35,14.35,14.3,14.32,248243.0,14.027,14.027,13.9781,13.9977,248243.0
2015-12-09 12:35:00,14.32,14.32,14.27,14.28,245286.0,13.9977,13.9977,13.9488,13.9586,245286.0
2015-12-09 12:40:00,14.28,14.3,14.24,14.27,234294.0,13.9586,13.9781,13.9195,13.9488,234294.0
2015-12-09 12:45:00,14.28,14.32,14.26,14.31,253693.0,13.9586,13.9977,13.939,13.9879,253693.0
2015-12-09 12:50:00,14.3,14.36,14.29,14.35,294112.0,13.9781,14.0368,13.9684,14.027,294112.0
2015-12-09 12:55:00,14.34,14.34,14.27,14.3,239058.0,14.0172,14.0172,13.9488,13.9781,239058.0
2015-12-09 13:00:00,14.29,14.36,14.27,14.32,256240.0,13.9684,14.0368,13.9488,13.9977,256240.0
2015-12-09 13:05:00,14.33,14.33,14.26,14.31,320862.0,14.0075,14.0075,13.939,13.9879,320862.0
2015-12-09 13:10:00,14.3,14.33,14.28,14.31,103780.0,13.9781,14.0075,13.9586,13.9879,103780.0
2015-12-09 13:15:00,14.31,14.32,14.28,14.29,74668.0,13.9879,13.9977,13.9586,13.9684,74668.0
2015-12-09 13:20:00,14.29,14.32,14.28,14.31,77822.0,13.9684,13.9977,13.9586,13.9879,77822.0
2015-12-09 13:25:00,14.3,14.31,14.27,14.3,131578.0,13.9781,13.9879,13.9488,13.9781,131578.0
2015-12-09 13:30:00,14.3,14.31,14.26,14.3,119465.0,13.9781,13.9879,13.939,13.9781,119465.0
2015-12-09 13:35:00,14.31,14.31,14.27,14.29,93721.0,13.9879,13.9879,13.9488,13.9684,93721.0
2015-12-09 13:40:00,14.29,14.31,14.25,14.26,209085.0,13.9684,13.9879,13.9293,13.939,209085.0
2015-12-09 13:45:00,14.26,14.3,14.25,14.28,129267.0,13.939,13.9781,13.9293,13.9586,129267.0
2015-12-09 13:50:00,14.29,14.31,14.27,14.29,107682.0,13.9684,13.9879,13.9488,13.9684,107682.0
2015-12-09 13:55:00,14.29,14.31,14.26,14.28,170242.0,13.9684,13.9879,13.939,13.9586,170242.0
2015-12-09 14:00:00,14.29,14.32,14.28,14.3,124921.0,13.9684,13.9977,13.9586,13.9781,124921.0
2015-12-09 14:05:00,14.3,14.31,14.28,14.3,98855.0,13.9781,13.9879,13.9586,13.9781,98855.0
2015-12-09 14:10:00,14.29,14.31,14.28,14.29,89742.0,13.9684,13.9879,13.9586,13.9684,89742.0
2015-12-09 14:15:00,14.29,14.3,14.26,14.26,129171.0,13.9684,13.9781,13.939,13.939,129171.0
2015-12-09 14:20:00,14.27,14.28,14.26,14.28,111648.0,13.9488,13.9586,13.939,13.9586,111648.0
2015-12-09 14:25:00,14.28,14.3,14.26,14.26,136401.0,13.9586,13.9781,13.939,13.939,136401.0
2015-12-09 14:30:00,14.27,14.31,14.26,14.28,70461.0,13.9488,13.9879,13.939,13.9586,70461.0
2015-12-09 14:35:00,14.28,14.31,14.27,14.29,149574.0,13.9586,13.9879,13.9488,13.9684,149574.0
2015-12-09 14:40:00,14.29,14.3,14.27,14.28,47335.0,13.9684,13.9781,13.9488,13.9586,47335.0
2015-12-09 14:45:00,14.27,14.28,14.24,14.27,273692.0,13.9488,13.9586,13.9195,13.9488,273692.0
2015-12-09 14:50:00,14.27,14.29,14.26,14.27,100267.0,13.9488,13.9684,13.939,13.9488,100267.0
2015-12-09 14:55:00,14.27,14.28,14.25,14.25,77068.0,13.9488,13.9586,13.9293,13.9293,77068.0
2015-12-09 15:00:00,14.26,14.29,14.24,14.27,140811.0,13.939,13.9684,13.9195,13.9488,140811.0
2015-12-09 15:05:00,14.28,14.28,14.25,14.27,131298.0,13.9586,13.9586,13.9293,13.9488,131298.0
2015-12-09 15:10:00,14.26,14.27,14.25,14.26,131776.0,13.939,13.9488,13.9293,13.939,131776.0
2015-12-09 15:15:00,14.26,14.28,14.24,14.25,123407.0,13.939,13.9586,13.9195,13.9293,123407.0
2015-12-09 15:20:00,14.25,14.32,14.25,14.29,256201.0,13.9293,13.9977,13.9293,13.9684,256201.0
2015-12-09 15:25:00,14.29,14.3,14.27,14.27,109272.0,13.9684,13.9781,13.9488,13.9488,109272.0
2015-12-09 15:30:00,14.27,14.29,14.27,14.28,241000.0,13.9488,13.9684,13.9488,13.9586,241000.0
2015-12-09 15:35:00,14.28,14.31,14.26,14.29,457410.0,13.9586,13.9879,13.939,13.9684,457410.0
2015-12-09 15:40:00,14.3,14.31,14.27,14.28,234376.0,13.9781,13.9879,13.9488,13.9586,234376.0
2015-12-09 15:45:00,14.28,14.3,14.26,14.26,260451.0,13.9586,13.9781,13.939,13.939,260451.0
2015-12-09 15:50:00,14.27,14.34,14.26,14.31,507186.0,13.9488,14.0172,13.939,13.9879,507186.0
2015-12-09 15:55:00,14.31,14.32,14.3,14.32,719540.0,13.9879,13.9977,13.9781,13.9977,719540.0
2015-12-10 09:30:00,14.29,14.4,14.26,14.34,301948.0,13.9684,14.0759,13.939,14.0172,301948.0
2015-12-10 09:35:00,14.33,14.42,14.32,14.38,158610.0,14.0075,14.0954,13.9977,14.0563,158610.0
2015-12-10 09:40:00,14.39,14.48,14.38,14.43,231358.0,14.0661,14.1541,14.0563,14.1052,231358.0
2015-12-10 09:45:00,14.43,14.44,14.41,14.42,163732.0,14.1052,14.115,14.0857,14.0954,163732.0
2015-12-10 09:50:00,14.41,14.43,14.39,14.39,120464.0,14.0857,14.1052,14.0661,14.0661,120464.0
2015-12-10 09:55:00,14.39,14.41,14.35,14.41,137565.0,14.0661,14.0857,14.027,14.0857,137565.0
2015-12-10 10:00:00,14.41,14.42,14.35,14.36,201855.0,14.0857,14.0954,14.027,14.0368,201855.0
2015-12-10 10:05:00,14.37,14.44,14.36,14.42,213024.0,14.0466,14.115,14.0368,14.0954,213024.0
2015-12-10 10:10:00,14.43,14.44,14.4,14.41,176993.0,14.1052,14.115,14.0759,14.0857,176993.0
2015-12-10 10:15:00,14.41,14.49,14.4,14.45,213793.0,14.0857,14.1639,14.0759,14.1248,213793.0
2015-12-10 10:20:00,14.45,14.53,14.44,14.51,232915.0,14.1248,14.203,14.115,14.1834,232915.0
2015-12-10 10:25:00,14.51,14.6,14.5,14.59,502309.0,14.1834,14.2714,14.1736,14.2616,502309.0
2015-12-10 10:30:00,14.6,14.6,14.53,14.55,232175.0,14.2714,14.2714,14.203,14.2225,232175.0
2015-12-10 10:35:00,14.54,14.63,14.54,14.63,194796.0,14.2127,14.3007,14.2127,14.3007,194796.0
2015-12-10 10:40:00,14.63,14.67,14.6,14.65,228860.0,14.3007,14.3398,14.2714,14.3203,228860.0
2015-12-10 10:45:00,14.65,14.65,14.58,14.6,221307.0,14.3203,14.3203,14.2518,14.2714,221307.0
2015-12-10 10:50:00,14.6,14.61,14.58,14.6,104591.0,14.2714,14.2812,14.2518,14.2714,104591.0
2015-12-10 10:55:00,14.59,14.6,14.56,14.56,128651.0,14.2616,14.2714,14.2323,14.2323,128651.0
2015-12-10 11:00:00,14.57,14.59,14.55,14.58,205950.0,14.2421,14.2616,14.2225,14.2518,205950.0
2015-12-10 11:05:00,14.58,14.58,14.5,14.51,111692.0,14.2518,14.2518,14.1736,14.1834,111692.0
2015-12-10 11:10:00,14.5,14.56,14.49,14.56,232261.0,14.1736,14.2323,14.1639,14.2323,232261.0
2015-12-10 11:15:00,14.56,14.57,14.54,14.54,105207.0,14.2323,14.2421,14.2127,14.2127,105207.0
2015-12-10 11:20:00,14.54,14.56,14.52,14.52,174492.0,14.2127,14.2323,14.1932,14.1932,174492.0
2015-12-10 11:25:00,14.52,14.54,14.5,14.5,106879.0,14.1932,14.2127,14.1736,14.1736,106879.0
2015-12-10 11:30:00,14.5,14.53,14.49,14.53,81127.0,14.1736,14.203,14.1639,14.203,81127.0
2015-12-10 11:35:00,14.52,14.57,14.52,14.56,303845.0,14.1932,14.2421,14.1932,14.2323,303845.0
2015-12-10 11:40:00,14.56,14.56,14.54,14.56,127367.0,14.2323,14.2323,14.2127,14.2323,127367.0
2015-12-10 11:45:00,14.55,14.61,14.55,14.58,187682.0,14.2225,14.2812,14.2225,14.2518,187682.0
2015-12-10 11:50:00,14.59,14.6,14.57,14.57,82976.0,14.2616,14.2714,14.2421,14.2421,82976.0
2015-12-10 11:55:00,14.57,14.59,14.56,14.58,83184.0,14.2421,14.2616,14.2323,14.2518,83184.0
2015-12-10 12:00:00,14.59,14.59,14.57,14.59,50975.0,14.2616,14.2616,14.2421,14.2616,50975.0
2015-12-10 12:05:00,14.58,14.6,14.56,14.57,105408.0,14.2518,14.2714,14.2323,14.2421,105408.0
2015-12-10 12:10:00,14.57,14.58,14.55,14.56,60081.0,14.2421,14.2518,14.2225,14.2323,60081.0
2015-12-10 12:15:00,14.55,14.58,14.55,14.55,58569.0,14.2225,14.2518,14.2225,14.2225,58569.0
2015-12-10 12:20:00,14.56,14.56,14.54,14.54,77608.0,14.2323,14.2323,14.2127,14.2127,77608.0
2015-12-10 12:25:00,14.54,14.55,14.51,14.52,99517.0,14.2127,14.2225,14.1834,14.1932,99517.0
2015-12-10 12:30:00,14.53,14.55,14.51,14.53,55414.0,14.203,14.2225,14.1834,14.203,55414.0
2015-12-10 12:35:00,14.54,14.56,14.52,14.54,96525.0,14.2127,14.2323,14.1932,14.2127,96525.0
2015-12-10 12:40:00,14.54,14.6,14.53,14.59,149969.0,14.2127,14.2714,14.203,14.2616,149969.0
2015-12-10 12:45:00,14.6,14.6,14.55,14.58,131293.0,14.2714,14.2714,14.2225,14.2518,131293.0
2015-12-10 12:50:00,14.57,14.6,14.57,14.58,95016.0,14.2421,14.2714,14.2421,14.2518,95016.0
2015-12-10 12:55:00,14.58,14.6,14.57,14.6,94852.0,14.2518,14.2714,14.2421,14.2714,94852.0
2015-12-10 13:00:00,14.6,14.6,14.56,14.59,100817.0,14.2714,14.2714,14.2323,14.2616,100817.0
2015-12-10 13:05:00,14.59,14.61,14.56,14.61,1088369.0,14.2616,14.2812,14.2323,14.2812,1088369.0
2015-12-10 13:10:00,14.6,14.61,14.59,14.61,117852.0,14.2714,14.2812,14.2616,14.2812,117852.0
2015-12-10 13:15:00,14.6,14.63,14.6,14.63,67000.0,14.2714,14.3007,14.2714,14.3007,67000.0
2015-12-10 13:20:00,14.63,14.67,14.62,14.65,199124.0,14.3007,14.3398,14.2909,14.3203,199124.0
2015-12-10 13:25:00,14.65,14.67,14.65,14.66,92360.0,14.3203,14.3398,14.3203,14.33,92360.0
2015-12-10 13:30:00,14.65,14.68,14.65,14.66,157705.0,14.3203,14.3496,14.3203,14.33,157705.0
2015-12-10 13:35:00,14.66,14.68,14.64,14.67,293477.0,14.33,14.3496,14.3105,14.3398,293477.0
2015-12-10 13:40:00,14.67,14.68,14.65,14.66,127500.0,14.3398,14.3496,14.3203,14.33,127500.0
2015-12-10 13:45:00,14.66,14.69,14.65,14.67,144609.0,14.33,14.3594,14.3203,14.3398,144609.0
2015-12-10 13:50:00,14.67,14.7,14.65,14.69,78317.0,14.3398,14.3691,14.3203,14.3594,78317.0
2015-12-10 13:55:00,14.69,14.7,14.67,14.68,72648.0,14.3594,14.3691,14.3398,14.3496,72648.0
2015-12-10 14:00:00,14.67,14.7,14.65,14.7,271109.0,14.3398,14.3691,14.3203,14.3691,271109.0
2015-12-10 14:05:00,14.7,14.74,14.69,14.74,132078.0,14.3691,14.4082,14.3594,14.4082,132078.0
2015-12-10 14:10:00,14.74,14.74,14.72,14.73,66500.0,14.4082,14.4082,14.3887,14.3985,66500.0
2015-12-10 14:15:00,14.72,14.8,14.72,14.78,204666.0,14.3887,14.4669,14.3887,14.4473,204666.0
2015-12-10 14:20:00,14.78,14.78,14.74,14.75,207572.0,14.4473,14.4473,14.4082,14.418,207572.0
2015-12-10 14:25:00,14.76,14.78,14.74,14.77,201294.0,14.4278,14.4473,14.4082,14.4376,201294.0
2015-12-10 14:30:00,14.78,14.79,14.77,14.78,47480.0,14.4473,14.4571,14.4376,14.4473,47480.0
2015-12-10 14:35:00,14.77,14.78,14.72,14.73,188188.0,14.4376,14.4473,14.3887,14.3985,188188.0
2015-12-10 14:40:00,14.73,14.79,14.72,14.76,99671.0,14.3985,14.4571,14.3887,14.4278,99671.0
2015-12-10 14:45:00,14.76,14.77,14.74,14.75,59608.0,14.4278,14.4376,14.4082,14.418,59608.0
2015-12-10 14:50:00,14.75,14.75,14.69,14.73,174152.0,14.418,14.418,14.3594,14.3985,174152.0
2015-12-10 14:55:00,14.73,14.74,14.72,14.74,38155.0,14.3985,14.4082,14.3887,14.4082,38155.0
2015-12-10 15:00:00,14.74,14.74,14.72,14.73,72008.0,14.4082,14.4082,14.3887,14.3985,72008.0
2015-12-10 15:05:00,14.72,14.74,14.7,14.71,101522.0,14.3887,14.4082,14.3691,14.3789,101522.0
2015-12-10 15:10:00,14.71,14.76,14.71,14.75,167532.0,14.3789,14.4278,14.3789,14.418,167532.0
2015-12-10 15:15:00,14.75,14.76,14.71,14.71,103733.0,14.418,14.4278,14.3789,14.3789,103733.0
2015-12-10 15:20:00,14.72,14.73,14.71,14.71,79473.0,14.3887,14.3985,14.3789,14.3789,79473.0
2015-12-10 15:25:00,14.71,14.72,14.69,14.71,186104.0,14.3789,14.3887,14.3594,14.3789,186104.0
2015-12-10 15:30:00,14.71,14.72,14.69,14.7,93103.0,14.3789,14.3887,14.3594,14.3691,93103.0
2015-12-10 15:35:00,14.69,14.71,14.67,14.67,140078.0,14.3594,14.3789,14.3398,14.3398,140078.0
2015-12-10 15:40:00,14.67,14.7,14.67,14.68,186989.0,14.3398,14.3691,14.3398,14.3496,186989.0
2015-12-10 15:45:00,14.69,14.71,14.68,14.68,134048.0,14.3594,14.3789,14.3496,14.3496,134048.0
2015-12-10 15:50:00,14.68,14.69,14.63,14.65,509295.0,14.3496,14.3594,14.3007,14.3203,509295.0
2015-12-10 15:55:00,14.65,14.69,14.64,14.66,762121.0,14.3203,14.3594,14.3105,14.33,762121.0
2015-12-11 09:30:00,14.32,14.44,14.28,14.28,560223.0,13.9977,14.115,13.9586,13.9586,560223.0
2015-12-11 09:35:00,14.29,14.32,14.2,14.21,587618.0,13.9684,13.9977,13.8804,13.8902,587618.0
2015-12-11 09:40:00,14.2,14.26,14.15,14.23,469135.0,13.8804,13.939,13.8315,13.9097,469135.0
2015-12-11 09:45:00,14.22,14.23,14.19,14.22,279231.0,13.8999,13.9097,13.8706,13.8999,279231.0
2015-12-11 09:50:00,14.21,14.22,14.16,14.18,367329.0,13.8902,13.8999,13.8413,13.8608,367329.0
2015-12-11 09:55:00,14.19,14.25,14.14,14.18,433065.0,13.8706,13.9293,13.8217,13.8608,433065.0
2015-12-11 10:00:00,14.18,14.25,14.17,14.2,283702.0,13.8608,13.9293,13.8511,13.8804,283702.0
2015-12-11 10:05:00,14.2,14.26,14.19,14.21,248623.0,13.8804,13.939,13.8706,13.8902,248623.0
2015-12-11 10:10:00,14.21,14.25,14.21,14.25,198702.0,13.8902,13.9293,13.8902,13.9293,198702.0
2015-12-11 10:15:00,14.25,14.25,14.2,14.23,235070.0,13.9293,13.9293,13.8804,13.9097,235070.0
2015-12-11 10:20:00,14.23,14.23,14.17,14.22,281475.0,13.9097,13.9097,13.8511,13.8999,281475.0
2015-12-11 10:25:00,14.22,14.3,14.22,14.29,214945.0,13.8999,13.9781,13.8999,13.9684,214945.0
2015-12-11 10:30:00,14.3,14.31,14.27,14.28,286684.0,13.9781,13.9879,13.9488,13.9586,286684.0
2015-12-11 10:35:00,14.29,14.35,14.24,14.34,249521.0,13.9684,14.027,13.9195,14.0172,249521.0
2015-12-11 10:40:00,14.35,14.36,14.28,14.28,140929.0,14.027,14.0368,13.9586,13.9586,140929.0
2015-12-11 10:45:00,14.29,14.33,14.28,14.31,147394.0,13.9684,14.0075,13.9586,13.9879,147394.0
2015-12-11 10:50:00,14.31,14.32,14.26,14.3,283296.0,13.9879,13.9977,13.939,13.9781,283296.0
2015-12-11 10:55:00,14.3,14.31,14.26,14.27,186392.0,13.9781,13.9879,13.939,13.9488,186392.0
2015-12-11 11:00:00,14.27,14.28,14.23,14.26,147629.0,13.9488,13.9586,13.9097,13.939,147629.0
2015-12-11 11:05:00,14.25,14.3,14.25,14.29,270282.0,13.9293,13.9781,13.9293,13.9684,270282.0
2015-12-11 11:10:00,14.28,14.29,14.23,14.27,185349.0,13.9586,13.9684,13.9097,13.9488,185349.0
2015-12-11 11:15:00,14.27,14.28,14.24,14.27,88690.0,13.9488,13.9586,13.9195,13.9488,88690.0
2015-12-11 11:20:00,14.26,14.28,14.25,14.25,99908.0,13.939,13.9586,13.9293,13.9293,99908.0
2015-12-11 11:25:00,14.25,14.26,14.2,14.23,236795.0,13.9293,13.939,13.8804,13.9097,236795.0
2015-12-11 11:30:00,14.23,14.26,14.22,14.24,189903.0,13.9097,13.939,13.8999,13.9195,189903.0
2015-12-11 11:35:00,14.24,14.27,14.23,14.27,105601.0,13.9195,13.9488,13.9097,13.9488,105601.0
2015-12-11 11:40:00,14.26,14.31,14.26,14.3,95517.0,13.939,13.9879,13.939,13.9781,95517.0
2015-12-11 11:45:00,14.31,14.31,14.27,14.29,175101.0,13.9879,13.9879,13.9488,13.9684,175101.0
2015-12-11 11:50:00,14.28,14.31,14.27,14.3,311624.0,13.9586,13.9879,13.9488,13.9781,311624.0
2015-12-11 11:55:00,14.3,14.3,14.24,14.25,200720.0,13.9781,13.9781,13.9195,13.9293,200720.0
2015-12-11 12:00:00,14.26,14.27,14.23,14.25,128508.0,13.939,13.9488,13.9097,13.9293,128508.0
2015-12-11 12:05:00,14.25,14.26,14.2,14.2,122119.0,13.9293,13.939,13.8804,13.8804,122119.0
2015-12-11 12:10:00,14.2,14.21,14.17,14.2,204756.0,13.8804,13.8902,13.8511,13.8804,204756.0
2015-12-11 12:15:00,14.2,14.21,14.15,14.17,263656.0,13.8804,13.8902,13.8315,13.8511,263656.0
2015-12-11 12:20:00,14.16,14.18,14.15,14.16,369821.0,13.8413,13.8608,13.8315,13.8413,369821.0
2015-12-11 12:25:00,14.16,14.17,14.13,14.15,300724.0,13.8413,13.8511,13.812,13.8315,300724.0
2015-12-11 12:30:00,14.15,14.19,14.14,14.18,156397.0,13.8315,13.8706,13.8217,13.8608,156397.0
2015-12-11 12:35:00,14.18,14.21,14.17,14.19,151191.0,13.8608,13.8902,13.8511,13.8706,151191.0
2015-12-11 12:40:00,14.18,14.2,14.11,14.12,215291.0,13.8608,13.8804,13.7924,13.8022,215291.0
2015-12-11 12:45:00,14.11,14.15,14.09,14.14,536665.0,13.7924,13.8315,13.7729,13.8217,536665.0
2015-12-11 12:50:00,14.13,14.15,14.1,14.13,226057.0,13.812,13.8315,13.7826,13.812,226057.0
2015-12-11 12:55:00,14.13,14.13,14.05,14.07,387305.0,13.812,13.812,13.7338,13.7533,387305.0
2015-12-11 13:00:00,14.08,14.09,14.04,14.06,430453.0,13.7631,13.7729,13.724,13.7435,430453.0
2015-12-11 13:05:00,14.07,14.08,14.04,14.05,430959.0,13.7533,13.7631,13.724,13.7338,430959.0
2015-12-11 13:10:00,14.05,14.09,14.04,14.08,231244.0,13.7338,13.7729,13.724,13.7631,231244.0
2015-12-11 13:15:00,14.07,14.12,14.05,14.1,276263.0,13.7533,13.8022,13.7338,13.7826,276263.0
2015-12-11 13:20:00,14.1,14.11,14.07,14.1,236455.0,13.7826,13.7924,13.7533,13.7826,236455.0
2015-12-11 13:25:00,14.09,14.14,14.08,14.1,99881.0,13.7729,13.8217,13.7631,13.7826,99881.0
2015-12-11 13:30:00,14.09,14.12,14.08,14.1,165097.0,13.7729,13.8022,13.7631,13.7826,165097.0
2015-12-11 13:35:00,14.1,14.11,14.08,14.1,80957.0,13.7826,13.7924,13.7631,13.7826,80957.0
2015-12-11 13:40:00,14.1,14.12,14.08,14.09,104316.0,13.7826,13.8022,13.7631,13.7729,104316.0
2015-12-11 13:45:00,14.09,14.12,14.07,14.08,191965.0,13.7729,13.8022,13.7533,13.7631,191965.0
2015-12-11 13:50:00,14.08,14.1,14.06,14.08,100892.0,13.7631,13.7826,13.7435,13.7631,100892.0
2015-12-11 13:55:00,14.07,14.1,14.06,14.06,278542.0,13.7533,13.7826,13.7435,13.7435,278542.0
2015-12-11 14:00:00,14.07,14.08,14.04,14.04,217395.0,13.7533,13.7631,13.724,13.724,217395.0
2015-12-11 14:05:00,14.04,14.08,14.04,14.07,96469.0,13.724,13.7631,13.724,13.7533,96469.0
2015-12-11 14:10:00,14.08,14.09,14.05,14.07,143773.0,13.7631,13.7729,13.7338,13.7533,143773.0
2015-12-11 14:15:00,14.07,14.08,14.02,14.04,395753.0,13.7533,13.7631,13.7044,13.724,395753.0
2015-12-11 14:20:00,14.05,14.11,14.04,14.1,359925.0,13.7338,13.7924,13.724,13.7826,359925.0
2015-12-11 14:25:00,14.1,14.15,14.09,14.14,260108.0,13.7826,13.8315,13.7729,13.8217,260108.0
2015-12-11 14:30:00,14.14,14.15,14.1,14.14,139252.0,13.8217,13.8315,13.7826,13.8217,139252.0
2015-12-11 14:35:00,14.14,14.15,14.12,14.14,107860.0,13.8217,13.8315,13.8022,13.8217,107860.0
2015-12-11 14:40:00,14.15,14.15,14.13,14.14,91820.0,13.8315,13.8315,13.812,13.8217,91820.0
2015-12-11 14:45:00,14.15,14.15,14.1,14.1,102053.0,13.8315,13.8315,13.7826,13.7826,102053.0
2015-12-11 14:50:00,14.1,14.12,14.1,14.11,115679.0,13.7826,13.8022,13.7826,13.7924,115679.0
2015-12-11 14:55:00,14.1,14.11,14.09,14.1,118478.0,13.7826,13.7924,13.7729,13.7826,118478.0
2015-12-11 15:00:00,14.1,14.11,14.07,14.09,210865.0,13.7826,13.7924,13.7533,13.7729,210865.0
2015-12-11 15:05:00,14.08,14.09,14.02,14.03,234969.0,13.7631,13.7729,13.7044,13.7142,234969.0
2015-12-11 15:10:00,14.02,14.06,14.01,14.04,273000.0,13.7044,13.7435,13.6947,13.724,273000.0
2015-12-11 15:15:00,14.04,14.05,14.01,14.02,191301.0,13.724,13.7338,13.6947,13.7044,191301.0
2015-12-11 15:20:00,14.01,14.05,14.01,14.01,302859.0,13.6947,13.7338,13.6947,13.6947,302859.0
2015-12-11 15:25:00,14.02,14.04,14.01,14.03,216246.0,13.7044,13.724,13.6947,13.7142,216246.0
2015-12-11 15:30:00,14.04,14.05,13.99,14.05,813114.0,13.724,13.7338,13.6751,13.7338,813114.0
2015-12-11 15:35:00,14.04,14.05,14.01,14.03,382002.0,13.724,13.7338,13.6947,13.7142,382002.0
2015-12-11 15:40:00,14.03,14.03,13.99,14.01,695606.0,13.7142,13.7142,13.6751,13.6947,695606.0
2015-12-11 15:45:00,14.0,14.01,13.99,14.01,328436.0,13.6849,13.6947,13.6751,13.6947,328436.0
2015-12-11 15:50:00,14.01,14.05,14.0,14.02,663565.0,13.6947,13.7338,13.6849,13.7044,663565.0
2015-12-11 15:55:00,14.02,14.05,14.0,14.04,1375900.0,13.7044,13.7338,13.6849,13.724,1375900.0
2015-12-14 09:30:00,14.43,14.48,14.12,14.31,1243021.0,14.1052,14.1541,13.8022,13.9879,1243021.0
2015-12-14 09:35:00,14.31,14.34,14.1,14.16,1004774.0,13.9879,14.0172,13.7826,13.8413,1004774.0
2015-12-14 09:40:00,14.16,14.16,13.92,13.93,1064843.0,13.8413,13.8413,13.6067,13.6165,1064843.0
2015-12-14 09:45:00,13.94,14.03,13.87,13.94,534320.0,13.6262,13.7142,13.5578,13.6262,534320.0
2015-12-14 09:50:00,13.93,13.97,13.84,13.91,690796.0,13.6165,13.6556,13.5285,13.5969,690796.0
2015-12-14 09:55:00,13.9,13.94,13.81,13.86,1121841.0,13.5871,13.6262,13.4992,13.548,1121841.0
2015-12-14 10:00:00,13.86,13.9,13.75,13.81,935815.0,13.548,13.5871,13.4405,13.4992,935815.0
2015-12-14 10:05:00,13.82,13.95,13.8,13.86,462504.0,13.5089,13.636,13.4894,13.548,462504.0
2015-12-14 10:10:00,13.87,13.88,13.72,13.74,576750.0,13.5578,13.5676,13.4112,13.4307,576750.0
2015-12-14 10:15:00,13.73,13.85,13.66,13.66,674602.0,13.421,13.5383,13.3525,13.3525,674602.0
2015-12-14 10:20:00,13.67,13.73,13.64,13.71,387196.0,13.3623,13.421,13.333,13.4014,387196.0
2015-12-14 10:25:00,13.71,13.78,13.69,13.77,444725.0,13.4014,13.4698,13.3819,13.4601,444725.0
2015-12-14 10:30:00,13.77,13.86,13.74,13.84,628112.0,13.4601,13.548,13.4307,13.5285,628112.0
2015-12-14 10:35:00,13.84,13.85,13.76,13.77,287631.0,13.5285,13.5383,13.4503,13.4601,287631.0
2015-12-14 10:40:00,13.78,13.83,13.74,13.83,266738.0,13.4698,13.5187,13.4307,13.5187,266738.0
2015-12-14 10:45:00,13.82,13.84,13.77,13.82,258684.0,13.5089,13.5285,13.4601,13.5089,258684.0
2015-12-14 10:50:00,13.82,13.85,13.7,13.73,245676.0,13.5089,13.5383,13.3916,13.421,245676.0
2015-12-14 10:55:00,13.73,13.76,13.66,13.68,318255.0,13.421,13.4503,13.3525,13.3721,318255.0
2015-12-14 11:00:00,13.69,13.69,13.62,13.64,412726.0,13.3819,13.3819,13.3134,13.333,412726.0
2015-12-14 11:05:00,13.65,13.66,13.61,13.61,326329.0,13.3428,13.3525,13.3037,13.3037,326329.0
2015-12-14 11:10:00,13.61,13.64,13.6,13.63,429263.0,13.3037,13.333,13.2939,13.3232,429263.0
2015-12-14 11:15:00,13.62,13.64,13.53,13.54,376561.0,13.3134,13.333,13.2255,13.2352,376561.0
2015-12-14 11:20:00,13.55,13.6,13.52,13.56,466341.0,13.245,13.2939,13.2157,13.2548,466341.0
2015-12-14 11:25:00,13.55,13.57,13.52,13.55,341058.0,13.245,13.2646,13.2157,13.245,341058.0
2015-12-14 11:30:00,13.54,13.56,13.51,13.55,477355.0,13.2352,13.2548,13.2059,13.245,477355.0
2015-12-14 11:35:00,13.55,13.6,13.54,13.57,275519.0,13.245,13.2939,13.2352,13.2646,275519.0
2015-12-14 11:40:00,13.57,13.61,13.55,13.59,457288.0,13.2646,13.3037,13.245,13.2841,457288.0
2015-12-14 11:45:00,13.58,13.59,13.57,13.58,188175.0,13.2743,13.2841,13.2646,13.2743,188175.0
2015-12-14 11:50:00,13.58,13.6,13.55,13.6,225216.0,13.2743,13.2939,13.245,13.2939,225216.0
2015-12-14 11:55:00,13.6,13.66,13.59,13.65,447567.0,13.2939,13.3525,13.2841,13.3428,447567.0
2015-12-14 12:00:00,13.65,13.67,13.63,13.64,363931.0,13.3428,13.3623,13.3232,13.333,363931.0
2015-12-14 12:05:00,13.65,13.67,13.61,13.65,406017.0,13.3428,13.3623,13.3037,13.3428,406017.0
2015-12-14 12:10:00,13.66,13.71,13.65,13.66,455218.0,13.3525,13.4014,13.3428,13.3525,455218.0
2015-12-14 12:15:00,13.65,13.68,13.61,13.67,186279.0,13.3428,13.3721,13.3037,13.3623,186279.0
2015-12-14 12:20:00,13.67,13.67,13.61,13.66,201746.0,13.3623,13.3623,13.3037,13.3525,201746.0
2015-12-14 12:25:00,13.67,13.68,13.63,13.66,215342.0,13.3623,13.3721,13.3232,13.3525,215342.0
2015-12-14 12:30:00,13.66,13.68,13.64,13.68,188447.0,13.3525,13.3721,13.333,13.3721,188447.0
2015-12-14 12:35:00,13.67,13.69,13.65,13.67,159546.0,13.3623,13.3819,13.3428,13.3623,159546.0
2015-12-14 12:40:00,13.68,13.68,13.63,13.66,260399.0,13.3721,13.3721,13.3232,13.3525,260399.0
2015-12-14 12:45:00,13.66,13.68,13.61,13.63,140204.0,13.3525,13.3721,13.3037,13.3232,140204.0
2015-12-14 12:50:00,13.63,13.66,13.62,13.65,271014.0,13.3232,13.3525,13.3134,13.3428,271014.0
2015-12-14 12:55:00,13.65,13.68,13.63,13.67,241236.0,13.3428,13.3721,13.3232,13.3623,241236.0
2015-12-14 13:00:00,13.67,13.69,13.63,13.63,288891.0,13.3623,13.3819,13.3232,13.3232,288891.0
2015-12-14 13:05:00,13.63,13.64,13.58,13.6,202920.0,13.3232,13.333,13.2743,13.2939,202920.0
2015-12-14 13:10:00,13.6,13.64,13.59,13.62,331224.0,13.2939,13.333,13.2841,13.3134,331224.0
2015-12-14 13:15:00,13.62,13.63,13.58,13.6,104810.0,13.3134,13.3232,13.2743,13.2939,104810.0
2015-12-14 13:20:00,13.59,13.63,13.57,13.6,157586.0,13.2841,13.3232,13.2646,13.2939,157586.0
2015-12-14 13:25:00,13.59,13.61,13.58,13.61,435353.0,13.2841,13.3037,13.2743,13.3037,435353.0
2015-12-14 13:30:00,13.6,13.63,13.58,13.61,225386.0,13.2939,13.3232,13.2743,13.3037,225386.0
2015-12-14 13:35:00,13.61,13.62,13.57,13.58,173394.0,13.3037,13.3134,13.2646,13.2743,173394.0
2015-12-14 13:40:00,13.58,13.63,13.57,13.63,208057.0,13.2743,13.3232,13.2646,13.3232,208057.0
2015-12-14 13:45:00,13.63,13.64,13.6,13.63,194122.0,13.3232,13.333,13.2939,13.3232,194122.0
2015-12-14 13:50:00,13.62,13.63,13.58,13.62,175898.0,13.3134,13.3232,13.2743,13.3134,175898.0
2015-12-14 13:55:00,13.62,13.67,13.61,13.63,267356.0,13.3134,13.3623,13.3037,13.3232,267356.0
2015-12-14 14:00:00,13.63,13.64,13.58,13.63,257555.0,13.3232,13.333,13.2743,13.3232,257555.0
2015-12-14 14:05:00,13.62,13.64,13.61,13.61,275199.0,13.3134,13.333,13.3037,13.3037,275199.0
2015-12-14 14:10:00,13.61,13.66,13.6,13.62,190600.0,13.3037,13.3525,13.2939,13.3134,190600.0
2015-12-14 14:15:00,13.63,13.66,13.62,13.66,218175.0,13.3232,13.3525,13.3134,13.3525,218175.0
2015-12-14 14:20:00,13.65,13.66,13.58,13.59,197455.0,13.3428,13.3525,13.2743,13.2841,197455.0
2015-12-14 14:25:00,13.59,13.59,13.56,13.58,172440.0,13.2841,13.2841,13.2548,13.2743,172440.0
2015-12-14 14:30:00,13.57,13.61,13.55,13.6,166421.0,13.2646,13.3037,13.245,13.2939,166421.0
2015-12-14 14:35:00,13.6,13.63,13.59,13.6,228972.0,13.2939,13.3232,13.2841,13.2939,228972.0
2015-12-14 14:40:00,13.61,13.61,13.56,13.58,325013.0,13.3037,13.3037,13.2548,13.2743,325013.0
2015-12-14 14:45:00,13.58,13.6,13.57,13.6,304144.0,13.2743,13.2939,13.2646,13.2939,304144.0
2015-12-14 14:50:00,13.6,13.61,13.57,13.59,520899.0,13.2939,13.3037,13.2646,13.2841,520899.0
2015-12-14 14:55:00,13.58,13.61,13.56,13.61,577315.0,13.2743,13.3037,13.2548,13.3037,577315.0
2015-12-14 15:00:00,13.61,13.64,13.6,13.62,402421.0,13.3037,13.333,13.2939,13.3134,402421.0
2015-12-14 15:05:00,13.62,13.63,13.58,13.59,331477.0,13.3134,13.3232,13.2743,13.2841,331477.0
2015-12-14 15:10:00,13.59,13.62,13.58,13.6,214879.0,13.2841,13.3134,13.2743,13.2939,214879.0
2015-12-14 15:15:00,13.6,13.66,13.59,13.65,369757.0,13.2939,13.3525,13.2841,13.3428,369757.0
2015-12-14 15:20:00,13.64,13.66,13.64,13.66,324171.0,13.333,13.3525,13.333,13.3525,324171.0
2015-12-14 15:25:00,13.66,13.69,13.62,13.67,339631.0,13.3525,13.3819,13.3134,13.3623,339631.0
2015-12-14 15:30:00,13.67,13.7,13.65,13.66,276692.0,13.3623,13.3916,13.3428,13.3525,276692.0
2015-12-14 15:35:00,13.66,13.7,13.64,13.66,378466.0,13.3525,13.3916,13.333,13.3525,378466.0
2015-12-14 15:40:00,13.66,13.67,13.61,13.63,387609.0,13.3525,13.3623,13.3037,13.3232,387609.0
2015-12-14 15:45:00,13.63,13.67,13.62,13.66,639795.0,13.3232,13.3623,13.3134,13.3525,639795.0
2015-12-14 15:50:00,13.67,13.68,13.64,13.66,899093.0,13.3623,13.3721,13.333,13.3525,899093.0
2015-12-14 15:55:00,13.67,13.67,13.63,13.65,2094018.0,13.3623,13.3623,13.3232,13.3428,2094018.0
2015-12-15 09:30:00,13.77,13.98,13.74,13.89,967416.0,13.4601,13.6653,13.4307,13.5774,967416.0
2015-12-15 09:35:00,13.9,14.02,13.89,14.01,688139.0,13.5871,13.7044,13.5774,13.6947,688139.0
2015-12-15 09:40:00,14.01,14.19,14.01,14.12,572307.0,13.6947,13.8706,13.6947,13.8022,572307.0
2015-12-15 09:45:00,14.13,14.14,14.02,14.12,749585.0,13.812,13.8217,13.7044,13.8022,749585.0
2015-12-15 09:50:00,14.12,14.19,14.06,14.18,532559.0,13.8022,13.8706,13.7435,13.8608,532559.0
2015-12-15 09:55:00,14.19,14.24,14.14,14.23,530173.0,13.8706,13.9195,13.8217,13.9097,530173.0
2015-12-15 10:00:00,14.23,14.24,14.2,14.21,229183.0,13.9097,13.9195,13.8804,13.8902,229183.0
2015-12-15 10:05:00,14.21,14.3,14.21,14.28,449166.0,13.8902,13.9781,13.8902,13.9586,449166.0
2015-12-15 10:10:00,14.27,14.29,14.22,14.29,265675.0,13.9488,13.9684,13.8999,13.9684,265675.0
2015-12-15 10:15:00,14.29,14.29,14.2,14.21,424895.0,13.9684,13.9684,13.8804,13.8902,424895.0
2015-12-15 10:20:00,14.21,14.22,14.2,14.21,680407.0,13.8902,13.8999,13.8804,13.8902,680407.0
2015-12-15 10:25:00,14.21,14.31,14.2,14.28,509026.0,13.8902,13.9879,13.8804,13.9586,509026.0
2015-12-15 10:30:00,14.28,14.34,14.23,14.33,486297.0,13.9586,14.0172,13.9097,14.0075,486297.0
2015-12-15 10:35:00,14.32,14.37,14.32,14.34,303949.0,13.9977,14.0466,13.9977,14.0172,303949.0
2015-12-15 10:40:00,14.35,14.35,14.29,14.29,405728.0,14.027,14.027,13.9684,13.9684,405728.0
2015-12-15 10:45:00,14.3,14.33,14.28,14.33,290435.0,13.9781,14.0075,13.9586,14.0075,290435.0
2015-12-15 10:50:00,14.33,14.33,14.27,14.27,197325.0,14.0075,14.0075,13.9488,13.9488,197325.0
2015-12-15 10:55:00,14.27,14.29,14.26,14.27,262277.0,13.9488,13.9684,13.939,13.9488,262277.0
2015-12-15 11:00:00,14.27,14.27,14.24,14.26,128044.0,13.9488,13.9488,13.9195,13.939,128044.0
2015-12-15 11:05:00,14.26,14.29,14.24,14.25,188499.0,13.939,13.9684,13.9195,13.9293,188499.0
2015-12-15 11:10:00,14.25,14.27,14.22,14.23,198879.0,13.9293,13.9488,13.8999,13.9097,198879.0
2015-12-15 11:15:00,14.24,14.28,14.23,14.25,192486.0,13.9195,13.9586,13.9097,13.9293,192486.0
2015-12-15 11:20:00,14.24,14.26,14.2,14.23,195377.0,13.9195,13.939,13.8804,13.9097,195377.0
2015-12-15 11:25:00,14.22,14.23,14.2,14.2,154428.0,13.8999,13.9097,13.8804,13.8804,154428.0
2015-12-15 11:30:00,14.21,14.25,14.2,14.23,131023.0,13.8902,13.9293,13.8804,13.9097,131023.0
2015-12-15 11:35:00,14.23,14.25,14.22,14.24,131267.0,13.9097,13.9293,13.8999,13.9195,131267.0
2015-12-15 11:40:00,14.24,14.27,14.23,14.25,174464.0,13.9195,13.9488,13.9097,13.9293,174464.0
2015-12-15 11:45:00,14.25,14.29,14.24,14.27,161763.0,13.9293,13.9684,13.9195,13.9488,161763.0
2015-12-15 11:50:00,14.26,14.29,14.24,14.26,283748.0,13.939,13.9684,13.9195,13.939,283748.0
2015-12-15 11:55:00,14.27,14.29,14.23,14.26,241973.0,13.9488,13.9684,13.9097,13.939,241973.0
2015-12-15 12:00:00,14.26,14.27,14.22,14.23,287198.0,13.939,13.9488,13.8999,13.9097,287198.0
2015-12-15 12:05:00,14.23,14.26,14.22,14.26,424234.0,13.9097,13.939,13.8999,13.939,424234.0
2015-12-15 12:10:00,14.26,14.29,14.24,14.24,136688.0,13.939,13.9684,13.9195,13.9195,136688.0
2015-12-15 12:15:00,14.25,14.27,14.24,14.25,157467.0,13.9293,13.9488,13.9195,13.9293,157467.0
2015-12-15 12:20:00,14.25,14.31,14.24,14.28,198846.0,13.9293,13.9879,13.9195,13.9586,198846.0
2015-12-15 12:25:00,14.29,14.3,14.25,14.26,246849.0,13.9684,13.9781,13.9293,13.939,246849.0
2015-12-15 12:30:00,14.26,14.29,14.24,14.29,309229.0,13.939,13.9684,13.9195,13.9684,309229.0
2015-12-15 12:35:00,14.29,14.31,14.26,14.3,336103.0,13.9684,13.9879,13.939,13.9781,336103.0
2015-12-15 12:40:00,14.3,14.34,14.28,14.33,240335.0,13.9781,14.0172,13.9586,14.0075,240335.0
2015-12-15 12:45:00,14.33,14.34,14.31,14.32,62132.0,14.0075,14.0172,13.9879,13.9977,62132.0
2015-12-15 12:50:00,14.31,14.34,14.29,14.33,285103.0,13.9879,14.0172,13.9684,14.0075,285103.0
2015-12-15 12:55:00,14.33,14.35,14.32,14.34,136922.0,14.0075,14.027,13.9977,14.0172,136922.0
2015-12-15 13:00:00,14.34,14.34,14.31,14.34,250552.0,14.0172,14.0172,13.9879,14.0172,250552.0
2015-12-15 13:05:00,14.34,14.35,14.31,14.33,174772.0,14.0172,14.027,13.9879,14.0075,174772.0
2015-12-15 13:10:00,14.34,14.34,14.28,14.28,154726.0,14.0172,14.0172,13.9586,13.9586,154726.0
2015-12-15 13:15:00,14.29,14.32,14.27,14.31,84404.0,13.9684,13.9977,13.9488,13.9879,84404.0
2015-12-15 13:20:00,14.31,14.32,14.29,14.29,124071.0,13.9879,13.9977,13.9684,13.9684,124071.0
2015-12-15 13:25:00,14.29,14.3,14.26,14.27,89321.0,13.9684,13.9781,13.939,13.9488,89321.0
2015-12-15 13:30:00,14.27,14.28,14.22,14.24,110354.0,13.9488,13.9586,13.8999,13.9195,110354.0
2015-12-15 13:35:00,14.24,14.25,14.22,14.24,118524.0,13.9195,13.9293,13.8999,13.9195,118524.0
2015-12-15 13:40:00,14.24,14.25,14.21,14.21,120439.0,13.9195,13.9293,13.8902,13.8902,120439.0
2015-12-15 13:45:00,14.22,14.26,14.21,14.25,157047.0,13.8999,13.939,13.8902,13.9293,157047.0
2015-12-15 13:50:00,14.24,14.26,14.23,14.26,184547.0,13.9195,13.939,13.9097,13.939,184547.0
2015-12-15 13:55:00,14.26,14.28,14.24,14.24,123528.0,13.939,13.9586,13.9195,13.9195,123528.0
2015-12-15 14:00:00,14.24,14.28,14.24,14.27,117275.0,13.9195,13.9586,13.9195,13.9488,117275.0
2015-12-15 14:05:00,14.27,14.28,14.25,14.26,104426.0,13.9488,13.9586,13.9293,13.939,104426.0
2015-12-15 14:10:00,14.26,14.27,14.24,14.26,116176.0,13.939,13.9488,13.9195,13.939,116176.0
2015-12-15 14:15:00,14.26,14.29,14.25,14.29,71733.0,13.939,13.9684,13.9293,13.9684,71733.0
2015-12-15 14:20:00,14.28,14.31,14.28,14.29,274146.0,13.9586,13.9879,13.9586,13.9684,274146.0
2015-12-15 14:25:00,14.29,14.32,14.29,14.29,67521.0,13.9684,13.9977,13.9684,13.9684,67521.0
2015-12-15 14:30:00,14.29,14.32,14.29,14.29,258787.0,13.9684,13.9977,13.9684,13.9684,258787.0
2015-12-15 14:35:00,14.29,14.31,14.29,14.29,85454.0,13.9684,13.9879,13.9684,13.9684,85454.0
2015-12-15 14:40:00,14.3,14.31,14.29,14.29,87050.0,13.9781,13.9879,13.9684,13.9684,87050.0
2015-12-15 14:45:00,14.29,14.34,14.29,14.34,126285.0,13.9684,14.0172,13.9684,14.0172,126285.0
2015-12-15 14:50:00,14.34,14.35,14.32,14.35,240873.0,14.0172,14.027,13.9977,14.027,240873.0
2015-12-15 14:55:00,14.34,14.37,14.34,14.35,227968.0,14.0172,14.0466,14.0172,14.027,227968.0
2015-12-15 15:00:00,14.34,14.35,14.33,14.35,104474.0,14.0172,14.027,14.0075,14.027,104474.0
2015-12-15 15:05:00,14.34,14.35,14.31,14.32,245302.0,14.0172,14.027,13.9879,13.9977,245302.0
2015-12-15 15:10:00,14.33,14.34,14.31,14.32,143862.0,14.0075,14.0172,13.9879,13.9977,143862.0
2015-12-15 15:15:00,14.32,14.33,14.31,14.32,279488.0,13.9977,14.0075,13.9879,13.9977,279488.0
2015-12-15 15:20:00,14.33,14.33,14.28,14.31,305418.0,14.0075,14.0075,13.9586,13.9879,305418.0
2015-12-15 15:25:00,14.31,14.32,14.29,14.29,212615.0,13.9879,13.9977,13.9684,13.9684,212615.0
2015-12-15 15:30:00,14.3,14.3,14.27,14.28,228184.0,13.9781,13.9781,13.9488,13.9586,228184.0
2015-12-15 15:35:00,14.28,14.28,14.26,14.27,299985.0,13.9586,13.9586,13.939,13.9488,299985.0
2015-12-15 15:40:00,14.27,14.3,14.27,14.27,208254.0,13.9488,13.9781,13.9488,13.9488,208254.0
2015-12-15 15:45:00,14.28,14.28,14.21,14.23,884828.0,13.9586,13.9586,13.8902,13.9097,884828.0
2015-12-15 15:50:00,14.22,14.22,14.16,14.19,1369661.0,13.8999,13.8999,13.8413,13.8706,1369661.0
2015-12-15 15:55:00,14.2,14.21,14.15,14.18,1731865.0,13.8804,13.8902,13.8315,13.8608,1731865.0
2015-12-16 09:30:00,14.36,14.45,14.34,14.4,323122.0,14.0368,14.1248,14.0172,14.0759,323122.0
2015-12-16 09:35:00,14.41,14.41,14.33,14.34,221702.0,14.0857,14.0857,14.0075,14.0172,221702.0
2015-12-16 09:40:00,14.34,14.35,14.23,14.29,297506.0,14.0172,14.027,13.9097,13.9684,297506.0
2015-12-16 09:45:00,14.29,14.31,14.18,14.22,345391.0,13.9684,13.9879,13.8608,13.8999,345391.0
2015-12-16 09:50:00,14.21,14.28,14.21,14.27,184589.0,13.8902,13.9586,13.8902,13.9488,184589.0
2015-12-16 09:55:00,14.27,14.31,14.21,14.24,261494.0,13.9488,13.9879,13.8902,13.9195,261494.0
2015-12-16 10:00:00,14.24,14.27,14.23,14.27,179970.0,13.9195,13.9488,13.9097,13.9488,179970.0
2015-12-16 10:05:00,14.27,14.27,14.19,14.19,196834.0,13.9488,13.9488,13.8706,13.8706,196834.0
2015-12-16 10:10:00,14.19,14.19,14.09,14.15,463002.0,13.8706,13.8706,13.7729,13.8315,463002.0
2015-12-16 10:15:00,14.15,14.15,14.1,14.11,208669.0,13.8315,13.8315,13.7826,13.7924,208669.0
2015-12-16 10:20:00,14.12,14.13,14.06,14.08,380008.0,13.8022,13.812,13.7435,13.7631,380008.0
2015-12-16 10:25:00,14.08,14.09,14.02,14.08,220940.0,13.7631,13.7729,13.7044,13.7631,220940.0
2015-12-16 10:30:00,14.07,14.08,14.02,14.03,272832.0,13.7533,13.7631,13.7044,13.7142,272832.0
2015-12-16 10:35:00,14.03,14.03,13.93,13.94,558455.0,13.7142,13.7142,13.6165,13.6262,558455.0
2015-12-16 10:40:00,13.94,14.01,13.92,14.01,330133.0,13.6262,13.6947,13.6067,13.6947,330133.0
2015-12-16 10:45:00,14.01,14.04,13.97,14.04,228759.0,13.6947,13.724,13.6556,13.724,228759.0
2015-12-16 10:50:00,14.04,14.08,14.02,14.03,150691.0,13.724,13.7631,13.7044,13.7142,150691.0
2015-12-16 10:55:00,14.03,14.04,13.97,13.97,191073.0,13.7142,13.724,13.6556,13.6556,191073.0
2015-12-16 11:00:00,13.98,14.02,13.95,14.01,220211.0,13.6653,13.7044,13.636,13.6947,220211.0
2015-12-16 11:05:00,14.0,14.02,13.98,13.99,126947.0,13.6849,13.7044,13.6653,13.6751,126947.0
2015-12-16 11:10:00,13.98,14.03,13.97,14.03,196712.0,13.6653,13.7142,13.6556,13.7142,196712.0
2015-12-16 11:15:00,14.03,14.04,13.97,14.0,137209.0,13.7142,13.724,13.6556,13.6849,137209.0
2015-12-16 11:20:00,14.0,14.01,13.95,13.97,242127.0,13.6849,13.6947,13.636,13.6556,242127.0
2015-12-16 11:25:00,13.97,13.97,13.82,13.87,447306.0,13.6556,13.6556,13.5089,13.5578,447306.0
2015-12-16 11:30:00,13.87,13.9,13.82,13.84,307247.0,13.5578,13.5871,13.5089,13.5285,307247.0
2015-12-16 11:35:00,13.84,13.91,13.83,13.87,213411.0,13.5285,13.5969,13.5187,13.5578,213411.0
2015-12-16 11:40:00,13.88,13.91,13.86,13.91,274665.0,13.5676,13.5969,13.548,13.5969,274665.0
2015-12-16 11:45:00,13.91,13.99,13.9,13.97,300801.0,13.5969,13.6751,13.5871,13.6556,300801.0
2015-12-16 11:50:00,13.98,14.0,13.97,14.0,137477.0,13.6653,13.6849,13.6556,13.6849,137477.0
2015-12-16 11:55:00,14.0,14.0,13.97,13.99,158002.0,13.6849,13.6849,13.6556,13.6751,158002.0
2015-12-16 12:00:00,13.99,14.0,13.95,14.0,180446.0,13.6751,13.6849,13.636,13.6849,180446.0
2015-12-16 12:05:00,14.0,14.01,13.97,13.99,197427.0,13.6849,13.6947,13.6556,13.6751,197427.0
2015-12-16 12:10:00,13.99,13.99,13.97,13.98,57696.0,13.6751,13.6751,13.6556,13.6653,57696.0
2015-12-16 12:15:00,13.97,13.98,13.92,13.92,170629.0,13.6556,13.6653,13.6067,13.6067,170629.0
2015-12-16 12:20:00,13.93,13.93,13.89,13.9,182631.0,13.6165,13.6165,13.5774,13.5871,182631.0
2015-12-16 12:25:00,13.9,13.93,13.89,13.91,129614.0,13.5871,13.6165,13.5774,13.5969,129614.0
2015-12-16 12:30:00,13.9,13.91,13.87,13.88,114355.0,13.5871,13.5969,13.5578,13.5676,114355.0
2015-12-16 12:35:00,13.87,13.91,13.87,13.9,82631.0,13.5578,13.5969,13.5578,13.5871,82631.0
2015-12-16 12:40:00,13.91,13.91,13.86,13.87,136802.0,13.5969,13.5969,13.548,13.5578,136802.0
2015-12-16 12:45:00,13.88,13.89,13.83,13.84,152906.0,13.5676,13.5774,13.5187,13.5285,152906.0
2015-12-16 12:50:00,13.84,13.89,13.83,13.88,155645.0,13.5285,13.5774,13.5187,13.5676,155645.0
2015-12-16 12:55:00,13.88,13.88,13.85,13.85,106422.0,13.5676,13.5676,13.5383,13.5383,106422.0
2015-12-16 13:00:00,13.85,13.88,13.84,13.87,132468.0,13.5383,13.5676,13.5285,13.5578,132468.0
2015-12-16 13:05:00,13.87,13.91,13.85,13.88,104967.0,13.5578,13.5969,13.5383,13.5676,104967.0
2015-12-16 13:10:00,13.88,13.89,13.85,13.88,142168.0,13.5676,13.5774,13.5383,13.5676,142168.0
2015-12-16 13:15:00,13.88,13.92,13.88,13.9,113419.0,13.5676,13.6067,13.5676,13.5871,113419.0
2015-12-16 13:20:00,13.89,13.92,13.88,13.91,75077.0,13.5774,13.6067,13.5676,13.5969,75077.0
2015-12-16 13:25:00,13.91,13.91,13.87,13.9,107083.0,13.5969,13.5969,13.5578,13.5871,107083.0
2015-12-16 13:30:00,13.9,13.9,13.85,13.85,261821.0,13.5871,13.5871,13.5383,13.5383,261821.0
2015-12-16 13:35:00,13.86,13.86,13.83,13.85,146799.0,13.548,13.548,13.5187,13.5383,146799.0
2015-12-16 13:40:00,13.85,13.85,13.82,13.85,156034.0,13.5383,13.5383,13.5089,13.5383,156034.0
2015-12-16 13:45:00,13.85,13.89,13.84,13.88,189833.0,13.5383,13.5774,13.5285,13.5676,189833.0
2015-12-16 13:50:00,13.89,13.9,13.85,13.85,144876.0,13.5774,13.5871,13.5383,13.5383,144876.0
2015-12-16 13:55:00,13.85,13.88,13.83,13.87,163502.0,13.5383,13.5676,13.5187,13.5578,163502.0
2015-12-16 14:00:00,13.88,13.94,13.78,13.88,477479.0,13.5676,13.6262,13.4698,13.5676,477479.0
2015-12-16 14:05:00,13.88,13.96,13.83,13.88,295929.0,13.5676,13.6458,13.5187,13.5676,295929.0
2015-12-16 14:10:00,13.89,13.92,13.85,13.89,137760.0,13.5774,13.6067,13.5383,13.5774,137760.0
2015-12-16 14:15:00,13.89,13.94,13.86,13.9,149057.0,13.5774,13.6262,13.548,13.5871,149057.0
2015-12-16 14:20:00,13.89,13.94,13.88,13.92,126233.0,13.5774,13.6262,13.5676,13.6067,126233.0
2015-12-16 14:25:00,13.92,13.93,13.86,13.88,159927.0,13.6067,13.6165,13.548,13.5676,159927.0
2015-12-16 14:30:00,13.88,13.91,13.85,13.9,459805.0,13.5676,13.5969,13.5383,13.5871,459805.0
2015-12-16 14:35:00,13.88,13.9,13.86,13.87,166027.0,13.5676,13.5871,13.548,13.5578,166027.0
2015-12-16 14:40:00,13.87,13.92,13.85,13.91,162581.0,13.5578,13.6067,13.5383,13.5969,162581.0
2015-12-16 14:45:00,13.92,13.93,13.89,13.92,205703.0,13.6067,13.6165,13.5774,13.6067,205703.0
2015-12-16 14:50:00,13.92,13.98,13.91,13.98,216703.0,13.6067,13.6653,13.5969,13.6653,216703.0
2015-12-16 14:55:00,13.98,14.04,13.96,14.03,209805.0,13.6653,13.724,13.6458,13.7142,209805.0
2015-12-16 15:00:00,14.03,14.04,14.0,14.0,328401.0,13.7142,13.724,13.6849,13.6849,328401.0
2015-12-16 15:05:00,14.0,14.01,13.96,13.98,164370.0,13.6849,13.6947,13.6458,13.6653,164370.0
2015-12-16 15:10:00,13.97,14.01,13.96,13.96,207869.0,13.6556,13.6947,13.6458,13.6458,207869.0
2015-12-16 15:15:00,13.97,14.01,13.96,14.0,102336.0,13.6556,13.6947,13.6458,13.6849,102336.0
2015-12-16 15:20:00,14.0,14.04,13.99,14.04,158339.0,13.6849,13.724,13.6751,13.724,158339.0
2015-12-16 15:25:00,14.04,14.09,14.01,14.06,225400.0,13.724,13.7729,13.6947,13.7435,225400.0
2015-12-16 15:30:00,14.06,14.07,14.01,14.03,357517.0,13.7435,13.7533,13.6947,13.7142,357517.0
2015-12-16 15:35:00,14.03,14.04,14.02,14.03,655041.0,13.7142,13.724,13.7044,13.7142,655041.0
2015-12-16 15:40:00,14.03,14.06,14.02,14.03,303946.0,13.7142,13.7435,13.7044,13.7142,303946.0
2015-12-16 15:45:00,14.03,14.04,13.99,14.0,477696.0,13.7142,13.724,13.6751,13.6849,477696.0
2015-12-16 15:50:00,14.01,14.06,14.01,14.06,708707.0,13.6947,13.7435,13.6947,13.7435,708707.0
2015-12-16 15:55:00,14.06,14.08,14.01,14.07,1711358.0,13.7435,13.7631,13.6947,13.7533,1711358.0
2015-12-17 09:30:00,14.65,14.77,14.56,14.67,1525394.0,14.3203,14.4376,14.2323,14.3398,1525394.0
2015-12-17 09:35:00,14.67,14.68,14.55,14.58,1262857.0,14.3398,14.3496,14.2225,14.2518,1262857.0
2015-12-17 09:40:00,14.58,14.66,14.56,14.63,929682.0,14.2518,14.33,14.2323,14.3007,929682.0
2015-12-17 09:45:00,14.64,14.65,14.57,14.57,728696.0,14.3105,14.3203,14.2421,14.2421,728696.0
2015-12-17 09:50:00,14.57,14.58,14.46,14.56,491776.0,14.2421,14.2518,14.1345,14.2323,491776.0
2015-12-17 09:55:00,14.56,14.56,14.46,14.46,484021.0,14.2323,14.2323,14.1345,14.1345,484021.0
2015-12-17 10:00:00,14.46,14.51,14.42,14.48,424230.0,14.1345,14.1834,14.0954,14.1541,424230.0
2015-12-17 10:05:00,14.48,14.48,14.32,14.38,648842.0,14.1541,14.1541,13.9977,14.0563,648842.0
2015-12-17 10:10:00,14.38,14.45,14.37,14.42,458580.0,14.0563,14.1248,14.0466,14.0954,458580.0
2015-12-17 10:15:00,14.41,14.46,14.38,14.41,438530.0,14.0857,14.1345,14.0563,14.0857,438530.0
2015-12-17 10:20:00,14.41,14.51,14.41,14.49,325754.0,14.0857,14.1834,14.0857,14.1639,325754.0
2015-12-17 10:25:00,14.5,14.58,14.49,14.5,940588.0,14.1736,14.2518,14.1639,14.1736,940588.0
2015-12-17 10:30:00,14.5,14.59,14.49,14.59,254231.0,14.1736,14.2616,14.1639,14.2616,254231.0
2015-12-17 10:35:00,14.59,14.62,14.58,14.6,334407.0,14.2616,14.2909,14.2518,14.2714,334407.0
2015-12-17 10:40:00,14.6,14.6,14.52,14.53,281464.0,14.2714,14.2714,14.1932,14.203,281464.0
2015-12-17 10:45:00,14.53,14.54,14.47,14.47,499460.0,14.203,14.2127,14.1443,14.1443,499460.0
2015-12-17 10:50:00,14.47,14.49,14.39,14.4,401668.0,14.1443,14.1639,14.0661,14.0759,401668.0
2015-12-17 10:55:00,14.4,14.42,14.39,14.42,259405.0,14.0759,14.0954,14.0661,14.0954,259405.0
2015-12-17 11:00:00,14.42,14.42,14.32,14.33,424449.0,14.0954,14.0954,13.9977,14.0075,424449.0
2015-12-17 11:05:00,14.33,14.35,14.26,14.35,318935.0,14.0075,14.027,13.939,14.027,318935.0
2015-12-17 11:10:00,14.35,14.41,14.33,14.38,279835.0,14.027,14.0857,14.0075,14.0563,279835.0
2015-12-17 11:15:00,14.39,14.39,14.31,14.38,221591.0,14.0661,14.0661,13.9879,14.0563,221591.0
2015-12-17 11:20:00,14.38,14.48,14.38,14.46,292697.0,14.0563,14.1541,14.0563,14.1345,292697.0
2015-12-17 11:25:00,14.46,14.5,14.45,14.49,199463.0,14.1345,14.1736,14.1248,14.1639,199463.0
2015-12-17 11:30:00,14.49,14.5,14.46,14.5,264250.0,14.1639,14.1736,14.1345,14.1736,264250.0
2015-12-17 11:35:00,14.5,14.52,14.45,14.46,307745.0,14.1736,14.1932,14.1248,14.1345,307745.0
2015-12-17 11:40:00,14.46,14.46,14.36,14.38,466807.0,14.1345,14.1345,14.0368,14.0563,466807.0
2015-12-17 11:45:00,14.38,14.45,14.36,14.44,177415.0,14.0563,14.1248,14.0368,14.115,177415.0
2015-12-17 11:50:00,14.44,14.48,14.43,14.47,155304.0,14.115,14.1541,14.1052,14.1443,155304.0
2015-12-17 11:55:00,14.46,14.48,14.44,14.46,296495.0,14.1345,14.1541,14.115,14.1345,296495.0
2015-12-17 12:00:00,14.45,14.48,14.44,14.48,305955.0,14.1248,14.1541,14.115,14.1541,305955.0
2015-12-17 12:05:00,14.47,14.54,14.47,14.5,270772.0,14.1443,14.2127,14.1443,14.1736,270772.0
2015-12-17 12:10:00,14.51,14.52,14.49,14.5,123046.0,14.1834,14.1932,14.1639,14.1736,123046.0
2015-12-17 12:15:00,14.5,14.54,14.49,14.53,131786.0,14.1736,14.2127,14.1639,14.203,131786.0
2015-12-17 12:20:00,14.54,14.55,14.52,14.52,190989.0,14.2127,14.2225,14.1932,14.1932,190989.0
2015-12-17 12:25:00,14.52,14.55,14.52,14.53,107905.0,14.1932,14.2225,14.1932,14.203,107905.0
2015-12-17 12:30:00,14.52,14.53,14.49,14.51,177773.0,14.1932,14.203,14.1639,14.1834,177773.0
2015-12-17 12:35:00,14.51,14.54,14.5,14.53,148575.0,14.1834,14.2127,14.1736,14.203,148575.0
2015-12-17 12:40:00,14.54,14.56,14.53,14.53,133589.0,14.2127,14.2323,14.203,14.203,133589.0
2015-12-17 12:45:00,14.54,14.54,14.51,14.52,112691.0,14.2127,14.2127,14.1834,14.1932,112691.0
2015-12-17 12:50:00,14.53,14.55,14.51,14.51,210462.0,14.203,14.2225,14.1834,14.1834,210462.0
2015-12-17 12:55:00,14.52,14.54,14.49,14.49,453032.0,14.1932,14.2127,14.1639,14.1639,453032.0
2015-12-17 13:00:00,14.5,14.51,14.49,14.5,107886.0,14.1736,14.1834,14.1639,14.1736,107886.0
2015-12-17 13:05:00,14.5,14.51,14.47,14.48,217203.0,14.1736,14.1834,14.1443,14.1541,217203.0
2015-12-17 13:10:00,14.48,14.49,14.47,14.49,106729.0,14.1541,14.1639,14.1443,14.1639,106729.0
2015-12-17 13:15:00,14.49,14.49,14.46,14.47,127402.0,14.1639,14.1639,14.1345,14.1443,127402.0
2015-12-17 13:20:00,14.47,14.52,14.46,14.52,118150.0,14.1443,14.1932,14.1345,14.1932,118150.0
2015-12-17 13:25:00,14.52,14.54,14.51,14.54,154771.0,14.1932,14.2127,14.1834,14.2127,154771.0
2015-12-17 13:30:00,14.54,14.55,14.52,14.53,152652.0,14.2127,14.2225,14.1932,14.203,152652.0
2015-12-17 13:35:00,14.53,14.55,14.52,14.54,143614.0,14.203,14.2225,14.1932,14.2127,143614.0
2015-12-17 13:40:00,14.54,14.6,14.54,14.6,284957.0,14.2127,14.2714,14.2127,14.2714,284957.0
2015-12-17 13:45:00,14.6,14.6,14.55,14.57,129035.0,14.2714,14.2714,14.2225,14.2421,129035.0
2015-12-17 13:50:00,14.57,14.58,14.52,14.54,128002.0,14.2421,14.2518,14.1932,14.2127,128002.0
2015-12-17 13:55:00,14.55,14.55,14.53,14.55,78029.0,14.2225,14.2225,14.203,14.2225,78029.0
2015-12-17 14:00:00,14.55,14.55,14.51,14.54,209768.0,14.2225,14.2225,14.1834,14.2127,209768.0
2015-12-17 14:05:00,14.54,14.54,14.5,14.5,88127.0,14.2127,14.2127,14.1736,14.1736,88127.0
2015-12-17 14:10:00,14.5,14.51,14.47,14.5,179584.0,14.1736,14.1834,14.1443,14.1736,179584.0
2015-12-17 14:15:00,14.5,14.52,14.48,14.49,106922.0,14.1736,14.1932,14.1541,14.1639,106922.0
2015-12-17 14:20:00,14.49,14.51,14.46,14.48,123335.0,14.1639,14.1834,14.1345,14.1541,123335.0
2015-12-17 14:25:00,14.47,14.48,14.45,14.46,140480.0,14.1443,14.1541,14.1248,14.1345,140480.0
2015-12-17 14:30:00,14.45,14.49,14.45,14.48,104342.0,14.1248,14.1639,14.1248,14.1541,104342.0
2015-12-17 14:35:00,14.47,14.49,14.45,14.46,271044.0,14.1443,14.1639,14.1248,14.1345,271044.0
2015-12-17 14:40:00,14.46,14.47,14.45,14.46,378734.0,14.1345,14.1443,14.1248,14.1345,378734.0
2015-12-17 14:45:00,14.47,14.47,14.44,14.45,158242.0,14.1443,14.1443,14.115,14.1248,158242.0
2015-12-17 14:50:00,14.44,14.45,14.44,14.45,44181.0,14.115,14.1248,14.115,14.1248,44181.0
2015-12-17 14:55:00,14.45,14.45,14.39,14.44,195672.0,14.1248,14.1248,14.0661,14.115,195672.0
2015-12-17 15:00:00,14.44,14.45,14.41,14.42,117578.0,14.115,14.1248,14.0857,14.0954,117578.0
2015-12-17 15:05:00,14.42,14.46,14.39,14.42,199335.0,14.0954,14.1345,14.0661,14.0954,199335.0
2015-12-17 15:10:00,14.42,14.43,14.39,14.4,143238.0,14.0954,14.1052,14.0661,14.0759,143238.0
2015-12-17 15:15:00,14.4,14.41,14.33,14.34,159509.0,14.0759,14.0857,14.0075,14.0172,159509.0
2015-12-17 15:20:00,14.33,14.36,14.33,14.36,103715.0,14.0075,14.0368,14.0075,14.0368,103715.0
2015-12-17 15:25:00,14.36,14.39,14.35,14.39,151100.0,14.0368,14.0661,14.027,14.0661,151100.0
2015-12-17 15:30:00,14.39,14.4,14.37,14.4,159926.0,14.0661,14.0759,14.0466,14.0759,159926.0
2015-12-17 15:35:00,14.4,14.45,14.39,14.39,345530.0,14.0759,14.1248,14.0661,14.0661,345530.0
2015-12-17 15:40:00,14.39,14.4,14.37,14.37,251766.0,14.0661,14.0759,14.0466,14.0466,251766.0
2015-12-17 15:45:00,14.37,14.38,14.36,14.37,261850.0,14.0466,14.0563,14.0368,14.0466,261850.0
2015-12-17 15:50:00,14.38,14.38,14.3,14.3,680434.0,14.0563,14.0563,13.9781,13.9781,680434.0
2015-12-17 15:55:00,14.29,14.33,14.25,14.32,2026532.0,13.9684,14.0075,13.9293,13.9977,2026532.0
2015-12-18 09:30:00,14.39,14.46,14.33,14.37,2072583.0,14.0661,14.1345,14.0075,14.0466,2072583.0
2015-12-18 09:35:00,14.37,14.44,14.33,14.42,371488.0,14.0466,14.115,14.0075,14.0954,371488.0
2015-12-18 09:40:00,14.43,14.54,14.41,14.43,324530.0,14.1052,14.2127,14.0857,14.1052,324530.0
2015-12-18 09:45:00,14.42,14.5,14.26,14.49,512823.0,14.0954,14.1736,13.939,14.1639,512823.0
2015-12-18 09:50:00,14.49,14.52,14.42,14.47,268968.0,14.1639,14.1932,14.0954,14.1443,268968.0
2015-12-18 09:55:00,14.47,14.5,14.39,14.4,283954.0,14.1443,14.1736,14.0661,14.0759,283954.0
2015-12-18 10:00:00,14.4,14.47,14.37,14.4,451524.0,14.0759,14.1443,14.0466,14.0759,451524.0
2015-12-18 10:05:00,14.4,14.45,14.38,14.43,273221.0,14.0759,14.1248,14.0563,14.1052,273221.0
2015-12-18 10:10:00,14.42,14.47,14.4,14.44,274926.0,14.0954,14.1443,14.0759,14.115,274926.0
2015-12-18 10:15:00,14.45,14.52,14.45,14.48,372928.0,14.1248,14.1932,14.1248,14.1541,372928.0
2015-12-18 10:20:00,14.48,14.57,14.47,14.54,300539.0,14.1541,14.2421,14.1443,14.2127,300539.0
2015-12-18 10:25:00,14.54,14.54,14.5,14.53,152012.0,14.2127,14.2127,14.1736,14.203,152012.0
2015-12-18 10:30:00,14.54,14.54,14.46,14.5,213844.0,14.2127,14.2127,14.1345,14.1736,213844.0
2015-12-18 10:35:00,14.5,14.54,14.47,14.5,302421.0,14.1736,14.2127,14.1443,14.1736,302421.0
2015-12-18 10:40:00,14.5,14.5,14.45,14.46,487203.0,14.1736,14.1736,14.1248,14.1345,487203.0
2015-12-18 10:45:00,14.46,14.51,14.45,14.49,647442.0,14.1345,14.1834,14.1248,14.1639,647442.0
2015-12-18 10:50:00,14.49,14.51,14.46,14.46,319543.0,14.1639,14.1834,14.1345,14.1345,319543.0
2015-12-18 10:55:00,14.46,14.57,14.46,14.57,288666.0,14.1345,14.2421,14.1345,14.2421,288666.0
2015-12-18 11:00:00,14.57,14.65,14.57,14.63,445323.0,14.2421,14.3203,14.2421,14.3007,445323.0
2015-12-18 11:05:00,14.63,14.65,14.61,14.65,174768.0,14.3007,14.3203,14.2812,14.3203,174768.0
2015-12-18 11:10:00,14.65,14.66,14.6,14.61,254182.0,14.3203,14.33,14.2714,14.2812,254182.0
2015-12-18 11:15:00,14.61,14.64,14.59,14.63,144723.0,14.2812,14.3105,14.2616,14.3007,144723.0
2015-12-18 11:20:00,14.63,14.65,14.61,14.64,129923.0,14.3007,14.3203,14.2812,14.3105,129923.0
2015-12-18 11:25:00,14.63,14.65,14.62,14.63,151141.0,14.3007,14.3203,14.2909,14.3007,151141.0
2015-12-18 11:30:00,14.63,14.68,14.61,14.67,252566.0,14.3007,14.3496,14.2812,14.3398,252566.0
2015-12-18 11:35:00,14.67,14.71,14.66,14.71,286146.0,14.3398,14.3789,14.33,14.3789,286146.0
2015-12-18 11:40:00,14.71,14.73,14.64,14.65,405772.0,14.3789,14.3985,14.3105,14.3203,405772.0
2015-12-18 11:45:00,14.65,14.69,14.64,14.65,181768.0,14.3203,14.3594,14.3105,14.3203,181768.0
2015-12-18 11:50:00,14.64,14.68,14.61,14.62,161729.0,14.3105,14.3496,14.2812,14.2909,161729.0
2015-12-18 11:55:00,14.62,14.64,14.57,14.59,342994.0,14.2909,14.3105,14.2421,14.2616,342994.0
2015-12-18 12:00:00,14.59,14.6,14.55,14.57,190810.0,14.2616,14.2714,14.2225,14.2421,190810.0
2015-12-18 12:05:00,14.57,14.62,14.55,14.61,294958.0,14.2421,14.2909,14.2225,14.2812,294958.0
2015-12-18 12:10:00,14.6,14.61,14.55,14.55,160395.0,14.2714,14.2812,14.2225,14.2225,160395.0
2015-12-18 12:15:00,14.55,14.58,14.48,14.49,442606.0,14.2225,14.2518,14.1541,14.1639,442606.0
2015-12-18 12:20:00,14.49,14.53,14.48,14.5,155883.0,14.1639,14.203,14.1541,14.1736,155883.0
2015-12-18 12:25:00,14.51,14.52,14.45,14.46,180206.0,14.1834,14.1932,14.1248,14.1345,180206.0
2015-12-18 12:30:00,14.46,14.52,14.45,14.51,349684.0,14.1345,14.1932,14.1248,14.1834,349684.0
2015-12-18 12:35:00,14.51,14.51,14.47,14.48,131873.0,14.1834,14.1834,14.1443,14.1541,131873.0
2015-12-18 12:40:00,14.47,14.49,14.47,14.47,79303.0,14.1443,14.1639,14.1443,14.1443,79303.0
2015-12-18 12:45:00,14.48,14.5,14.47,14.47,130957.0,14.1541,14.1736,14.1443,14.1443,130957.0
2015-12-18 12:50:00,14.47,14.49,14.44,14.49,210234.0,14.1443,14.1639,14.115,14.1639,210234.0
2015-12-18 12:55:00,14.49,14.52,14.48,14.51,165595.0,14.1639,14.1932,14.1541,14.1834,165595.0
2015-12-18 13:00:00,14.5,14.52,14.46,14.47,189420.0,14.1736,14.1932,14.1345,14.1443,189420.0
2015-12-18 13:05:00,14.47,14.51,14.46,14.47,132187.0,14.1443,14.1834,14.1345,14.1443,132187.0
2015-12-18 13:10:00,14.48,14.49,14.45,14.46,252399.0,14.1541,14.1639,14.1248,14.1345,252399.0
2015-12-18 13:15:00,14.45,14.47,14.42,14.45,198834.0,14.1248,14.1443,14.0954,14.1248,198834.0
2015-12-18 13:20:00,14.45,14.45,14.41,14.42,213276.0,14.1248,14.1248,14.0857,14.0954,213276.0
2015-12-18 13:25:00,14.42,14.45,14.41,14.42,176746.0,14.0954,14.1248,14.0857,14.0954,176746.0
2015-12-18 13:30:00,14.41,14.46,14.41,14.43,252554.0,14.0857,14.1345,14.0857,14.1052,252554.0
2015-12-18 13:35:00,14.42,14.45,14.4,14.41,248899.0,14.0954,14.1248,14.0759,14.0857,248899.0
2015-12-18 13:40:00,14.41,14.47,14.4,14.45,165016.0,14.0857,14.1443,14.0759,14.1248,165016.0
2015-12-18 13:45:00,14.45,14.47,14.42,14.46,241007.0,14.1248,14.1443,14.0954,14.1345,241007.0
2015-12-18 13:50:00,14.46,14.52,14.45,14.48,271922.0,14.1345,14.1932,14.1248,14.1541,271922.0
2015-12-18 13:55:00,14.48,14.52,14.48,14.5,164517.0,14.1541,14.1932,14.1541,14.1736,164517.0
2015-12-18 14:00:00,14.5,14.54,14.48,14.5,186807.0,14.1736,14.2127,14.1541,14.1736,186807.0
2015-12-18 14:05:00,14.5,14.54,14.49,14.52,166730.0,14.1736,14.2127,14.1639,14.1932,166730.0
2015-12-18 14:10:00,14.53,14.53,14.49,14.49,129340.0,14.203,14.203,14.1639,14.1639,129340.0
2015-12-18 14:15:00,14.5,14.52,14.49,14.51,191595.0,14.1736,14.1932,14.1639,14.1834,191595.0
2015-12-18 14:20:00,14.51,14.57,14.5,14.55,175460.0,14.1834,14.2421,14.1736,14.2225,175460.0
2015-12-18 14:25:00,14.55,14.56,14.51,14.54,272741.0,14.2225,14.2323,14.1834,14.2127,272741.0
2015-12-18 14:30:00,14.54,14.55,14.51,14.53,121885.0,14.2127,14.2225,14.1834,14.203,121885.0
2015-12-18 14:35:00,14.54,14.54,14.5,14.5,216852.0,14.2127,14.2127,14.1736,14.1736,216852.0
2015-12-18 14:40:00,14.51,14.53,14.5,14.51,137018.0,14.1834,14.203,14.1736,14.1834,137018.0
2015-12-18 14:45:00,14.51,14.53,14.5,14.51,261238.0,14.1834,14.203,14.1736,14.1834,261238.0
2015-12-18 14:50:00,14.52,14.53,14.5,14.51,140656.0,14.1932,14.203,14.1736,14.1834,140656.0
2015-12-18 14:55:00,14.51,14.51,14.5,14.5,141025.0,14.1834,14.1834,14.1736,14.1736,141025.0
2015-12-18 15:00:00,14.5,14.53,14.5,14.51,369550.0,14.1736,14.203,14.1736,14.1834,369550.0
2015-12-18 15:05:00,14.51,14.52,14.5,14.52,98989.0,14.1834,14.1932,14.1736,14.1932,98989.0
2015-12-18 15:10:00,14.52,14.52,14.46,14.48,400767.0,14.1932,14.1932,14.1345,14.1541,400767.0
2015-12-18 15:15:00,14.47,14.48,14.43,14.43,234722.0,14.1443,14.1541,14.1052,14.1052,234722.0
2015-12-18 15:20:00,14.44,14.45,14.4,14.44,243450.0,14.115,14.1248,14.0759,14.115,243450.0
2015-12-18 15:25:00,14.44,14.45,14.4,14.4,284126.0,14.115,14.1248,14.0759,14.0759,284126.0
2015-12-18 15:30:00,14.41,14.47,14.4,14.46,654143.0,14.0857,14.1443,14.0759,14.1345,654143.0
2015-12-18 15:35:00,14.47,14.51,14.45,14.48,539073.0,14.1443,14.1834,14.1248,14.1541,539073.0
2015-12-18 15:40:00,14.48,14.49,14.46,14.47,627054.0,14.1541,14.1639,14.1345,14.1443,627054.0
2015-12-18 15:45:00,14.47,14.5,14.45,14.48,476774.0,14.1443,14.1736,14.1248,14.1541,476774.0
2015-12-18 15:50:00,14.47,14.48,14.31,14.32,1828935.0,14.1443,14.1541,13.9879,13.9977,1828935.0
2015-12-18 15:55:00,14.31,14.4,14.28,14.36,2386640.0,13.9879,14.0759,13.9586,14.0368,2386640.0
2015-12-21 09:30:00,14.44,14.6,14.43,14.54,542231.0,14.115,14.2714,14.1052,14.2127,542231.0
2015-12-21 09:35:00,14.54,14.57,14.4,14.41,288185.0,14.2127,14.2421,14.0759,14.0857,288185.0
2015-12-21 09:40:00,14.4,14.41,14.33,14.41,563016.0,14.0759,14.0857,14.0075,14.0857,563016.0
2015-12-21 09:45:00,14.41,14.44,14.38,14.42,353196.0,14.0857,14.115,14.0563,14.0954,353196.0
2015-12-21 09:50:00,14.41,14.43,14.37,14.4,289990.0,14.0857,14.1052,14.0466,14.0759,289990.0
2015-12-21 09:55:00,14.4,14.51,14.38,14.51,312119.0,14.0759,14.1834,14.0563,14.1834,312119.0
2015-12-21 10:00:00,14.5,14.55,14.5,14.54,214139.0,14.1736,14.2225,14.1736,14.2127,214139.0
2015-12-21 10:05:00,14.53,14.6,14.53,14.6,287583.0,14.203,14.2714,14.203,14.2714,287583.0
2015-12-21 10:10:00,14.6,14.63,14.58,14.61,268350.0,14.2714,14.3007,14.2518,14.2812,268350.0
2015-12-21 10:15:00,14.62,14.67,14.61,14.65,346372.0,14.2909,14.3398,14.2812,14.3203,346372.0
2015-12-21 10:20:00,14.65,14.66,14.62,14.64,267563.0,14.3203,14.33,14.2909,14.3105,267563.0
2015-12-21 10:25:00,14.64,14.65,14.61,14.61,153538.0,14.3105,14.3203,14.2812,14.2812,153538.0
2015-12-21 10:30:00,14.62,14.63,14.61,14.63,81657.0,14.2909,14.3007,14.2812,14.3007,81657.0
2015-12-21 10:35:00,14.62,14.64,14.59,14.59,126788.0,14.2909,14.3105,14.2616,14.2616,126788.0
2015-12-21 10:40:00,14.6,14.63,14.56,14.63,285260.0,14.2714,14.3007,14.2323,14.3007,285260.0
2015-12-21 10:45:00,14.63,14.65,14.6,14.6,335684.0,14.3007,14.3203,14.2714,14.2714,335684.0
2015-12-21 10:50:00,14.6,14.64,14.59,14.6,274423.0,14.2714,14.3105,14.2616,14.2714,274423.0
2015-12-21 10:55:00,14.6,14.65,14.58,14.65,221585.0,14.2714,14.3203,14.2518,14.3203,221585.0
2015-12-21 11:00:00,14.64,14.7,14.64,14.68,597303.0,14.3105,14.3691,14.3105,14.3496,597303.0
2015-12-21 11:05:00,14.68,14.68,14.62,14.64,144606.0,14.3496,14.3496,14.2909,14.3105,144606.0
2015-12-21 11:10:00,14.64,14.64,14.56,14.62,270400.0,14.3105,14.3105,14.2323,14.2909,270400.0
2015-12-21 11:15:00,14.6,14.61,14.58,14.6,72893.0,14.2714,14.2812,14.2518,14.2714,72893.0
2015-12-21 11:20:00,14.6,14.64,14.59,14.62,142503.0,14.2714,14.3105,14.2616,14.2909,142503.0
2015-12-21 11:25:00,14.61,14.62,14.58,14.62,133172.0,14.2812,14.2909,14.2518,14.2909,133172.0
2015-12-21 11:30:00,14.62,14.65,14.61,14.62,193063.0,14.2909,14.3203,14.2812,14.2909,193063.0
2015-12-21 11:35:00,14.62,14.65,14.6,14.6,160536.0,14.2909,14.3203,14.2714,14.2714,160536.0
2015-12-21 11:40:00,14.6,14.63,14.59,14.62,141960.0,14.2714,14.3007,14.2616,14.2909,141960.0
2015-12-21 11:45:00,14.63,14.64,14.58,14.59,190216.0,14.3007,14.3105,14.2518,14.2616,190216.0
2015-12-21 11:50:00,14.59,14.59,14.55,14.55,131423.0,14.2616,14.2616,14.2225,14.2225,131423.0
2015-12-21 11:55:00,14.55,14.6,14.55,14.57,128320.0,14.2225,14.2714,14.2225,14.2421,128320.0
2015-12-21 12:00:00,14.58,14.6,14.56,14.59,119331.0,14.2518,14.2714,14.2323,14.2616,119331.0
2015-12-21 12:05:00,14.58,14.6,14.57,14.58,100946.0,14.2518,14.2714,14.2421,14.2518,100946.0
2015-12-21 12:10:00,14.58,14.6,14.57,14.58,154010.0,14.2518,14.2714,14.2421,14.2518,154010.0
2015-12-21 12:15:00,14.59,14.59,14.54,14.54,169207.0,14.2616,14.2616,14.2127,14.2127,169207.0
2015-12-21 12:20:00,14.54,14.55,14.52,14.54,255620.0,14.2127,14.2225,14.1932,14.2127,255620.0
2015-12-21 12:25:00,14.55,14.57,14.53,14.54,138707.0,14.2225,14.2421,14.203,14.2127,138707.0
2015-12-21 12:30:00,14.54,14.58,14.53,14.55,258362.0,14.2127,14.2518,14.203,14.2225,258362.0
2015-12-21 12:35:00,14.56,14.58,14.53,14.54,214944.0,14.2323,14.2518,14.203,14.2127,214944.0
2015-12-21 12:40:00,14.54,14.57,14.49,14.5,320088.0,14.2127,14.2421,14.1639,14.1736,320088.0
2015-12-21 12:45:00,14.5,14.54,14.49,14.54,116614.0,14.1736,14.2127,14.1639,14.2127,116614.0
2015-12-21 12:50:00,14.54,14.58,14.51,14.52,231079.0,14.2127,14.2518,14.1834,14.1932,231079.0
2015-12-21 12:55:00,14.51,14.56,14.51,14.54,121846.0,14.1834,14.2323,14.1834,14.2127,121846.0
2015-12-21 13:00:00,14.54,14.58,14.53,14.57,104252.0,14.2127,14.2518,14.203,14.2421,104252.0
2015-12-21 13:05:00,14.57,14.6,14.57,14.58,168469.0,14.2421,14.2714,14.2421,14.2518,168469.0
2015-12-21 13:10:00,14.58,14.59,14.53,14.56,194740.0,14.2518,14.2616,14.203,14.2323,194740.0
2015-12-21 13:15:00,14.56,14.57,14.52,14.53,136211.0,14.2323,14.2421,14.1932,14.203,136211.0
2015-12-21 13:20:00,14.53,14.53,14.51,14.51,88354.0,14.203,14.203,14.1834,14.1834,88354.0
2015-12-21 13:25:00,14.51,14.52,14.47,14.49,244010.0,14.1834,14.1932,14.1443,14.1639,244010.0
2015-12-21 13:30:00,14.49,14.51,14.46,14.5,196684.0,14.1639,14.1834,14.1345,14.1736,196684.0
2015-12-21 13:35:00,14.5,14.5,14.49,14.5,118962.0,14.1736,14.1736,14.1639,14.1736,118962.0
2015-12-21 13:40:00,14.5,14.51,14.47,14.49,137149.0,14.1736,14.1834,14.1443,14.1639,137149.0
2015-12-21 13:45:00,14.49,14.51,14.48,14.5,72194.0,14.1639,14.1834,14.1541,14.1736,72194.0
2015-12-21 13:50:00,14.5,14.51,14.49,14.49,130908.0,14.1736,14.1834,14.1639,14.1639,130908.0
2015-12-21 13:55:00,14.5,14.51,14.49,14.5,122657.0,14.1736,14.1834,14.1639,14.1736,122657.0
2015-12-21 14:00:00,14.5,14.52,14.48,14.52,177643.0,14.1736,14.1932,14.1541,14.1932,177643.0
2015-12-21 14:05:00,14.52,14.57,14.51,14.57,97950.0,14.1932,14.2421,14.1834,14.2421,97950.0
2015-12-21 14:10:00,14.57,14.61,14.56,14.6,253489.0,14.2421,14.2812,14.2323,14.2714,253489.0
2015-12-21 14:15:00,14.6,14.62,14.59,14.61,299782.0,14.2714,14.2909,14.2616,14.2812,299782.0
2015-12-21 14:20:00,14.61,14.63,14.59,14.61,266540.0,14.2812,14.3007,14.2616,14.2812,266540.0
2015-12-21 14:25:00,14.61,14.62,14.58,14.58,77327.0,14.2812,14.2909,14.2518,14.2518,77327.0
2015-12-21 14:30:00,14.58,14.61,14.57,14.59,207070.0,14.2518,14.2812,14.2421,14.2616,207070.0
2015-12-21 14:35:00,14.59,14.62,14.59,14.62,194509.0,14.2616,14.2909,14.2616,14.2909,194509.0
2015-12-21 14:40:00,14.62,14.65,14.61,14.65,269925.0,14.2909,14.3203,14.2812,14.3203,269925.0
2015-12-21 14:45:00,14.65,14.67,14.63,14.65,291134.0,14.3203,14.3398,14.3007,14.3203,291134.0
2015-12-21 14:50:00,14.65,14.68,14.65,14.67,229436.0,14.3203,14.3496,14.3203,14.3398,229436.0
2015-12-21 14:55:00,14.67,14.68,14.65,14.66,245430.0,14.3398,14.3496,14.3203,14.33,245430.0
2015-12-21 15:00:00,14.67,14.68,14.65,14.68,205132.0,14.3398,14.3496,14.3203,14.3496,205132.0
2015-12-21 15:05:00,14.68,14.68,14.65,14.65,211969.0,14.3496,14.3496,14.3203,14.3203,211969.0
2015-12-21 15:10:00,14.65,14.68,14.64,14.68,239481.0,14.3203,14.3496,14.3105,14.3496,239481.0
2015-12-21 15:15:00,14.67,14.7,14.66,14.69,369664.0,14.3398,14.3691,14.33,14.3594,369664.0
2015-12-21 15:20:00,14.7,14.71,14.65,14.66,333594.0,14.3691,14.3789,14.3203,14.33,333594.0
2015-12-21 15:25:00,14.65,14.69,14.62,14.65,266846.0,14.3203,14.3594,14.2909,14.3203,266846.0
2015-12-21 15:30:00,14.65,14.65,14.63,14.65,335328.0,14.3203,14.3203,14.3007,14.3203,335328.0
2015-12-21 15:35:00,14.64,14.65,14.62,14.62,322477.0,14.3105,14.3203,14.2909,14.2909,322477.0
2015-12-21 15:40:00,14.62,14.66,14.61,14.64,454619.0,14.2909,14.33,14.2812,14.3105,454619.0
2015-12-21 15:45:00,14.63,14.74,14.63,14.74,740488.0,14.3007,14.4082,14.3007,14.4082,740488.0
2015-12-21 15:50:00,14.73,14.75,14.7,14.74,706299.0,14.3985,14.418,14.3691,14.4082,706299.0
2015-12-21 15:55:00,14.74,14.79,14.73,14.77,1307158.0,14.4082,14.4571,14.3985,14.4376,1307158.0
2015-12-22 09:30:00,14.8,14.95,14.78,14.92,861986.0,14.4669,14.6135,14.4473,14.5842,861986.0
2015-12-22 09:35:00,14.91,14.93,14.79,14.79,492332.0,14.5744,14.594,14.4571,14.4571,492332.0
2015-12-22 09:40:00,14.79,14.89,14.79,14.89,528422.0,14.4571,14.5549,14.4571,14.5549,528422.0
2015-12-22 09:45:00,14.88,14.92,14.83,14.85,422445.0,14.5451,14.5842,14.4962,14.5158,422445.0
2015-12-22 09:50:00,14.85,14.87,14.78,14.81,253345.0,14.5158,14.5353,14.4473,14.4767,253345.0
2015-12-22 09:55:00,14.81,14.83,14.73,14.75,287610.0,14.4767,14.4962,14.3985,14.418,287610.0
2015-12-22 10:00:00,14.75,14.75,14.64,14.65,463849.0,14.418,14.418,14.3105,14.3203,463849.0
2015-12-22 10:05:00,14.65,14.67,14.58,14.59,390949.0,14.3203,14.3398,14.2518,14.2616,390949.0
2015-12-22 10:10:00,14.59,14.71,14.58,14.7,341739.0,14.2616,14.3789,14.2518,14.3691,341739.0
2015-12-22 10:15:00,14.69,14.75,14.69,14.75,300275.0,14.3594,14.418,14.3594,14.418,300275.0
2015-12-22 10:20:00,14.75,14.78,14.71,14.73,171223.0,14.418,14.4473,14.3789,14.3985,171223.0
2015-12-22 10:25:00,14.73,14.73,14.66,14.67,207820.0,14.3985,14.3985,14.33,14.3398,207820.0
2015-12-22 10:30:00,14.68,14.71,14.65,14.67,261743.0,14.3496,14.3789,14.3203,14.3398,261743.0
2015-12-22 10:35:00,14.67,14.72,14.65,14.65,211467.0,14.3398,14.3887,14.3203,14.3203,211467.0
2015-12-22 10:40:00,14.66,14.7,14.65,14.66,171930.0,14.33,14.3691,14.3203,14.33,171930.0
2015-12-22 10:45:00,14.66,14.69,14.6,14.62,341353.0,14.33,14.3594,14.2714,14.2909,341353.0
2015-12-22 10:50:00,14.61,14.67,14.61,14.66,221880.0,14.2812,14.3398,14.2812,14.33,221880.0
2015-12-22 10:55:00,14.66,14.68,14.6,14.6,227878.0,14.33,14.3496,14.2714,14.2714,227878.0
2015-12-22 11:00:00,14.61,14.61,14.54,14.57,296044.0,14.2812,14.2812,14.2127,14.2421,296044.0
2015-12-22 11:05:00,14.57,14.65,14.56,14.65,283445.0,14.2421,14.3203,14.2323,14.3203,283445.0
2015-12-22 11:10:00,14.64,14.65,14.61,14.62,202453.0,14.3105,14.3203,14.2812,14.2909,202453.0
2015-12-22 11:15:00,14.62,14.64,14.61,14.64,233748.0,14.2909,14.3105,14.2812,14.3105,233748.0
2015-12-22 11:20:00,14.63,14.68,14.63,14.63,235623.0,14.3007,14.3496,14.3007,14.3007,235623.0
2015-12-22 11:25:00,14.64,14.64,14.59,14.6,121929.0,14.3105,14.3105,14.2616,14.2714,121929.0
2015-12-22 11:30:00,14.6,14.65,14.6,14.64,232020.0,14.2714,14.3203,14.2714,14.3105,232020.0
2015-12-22 11:35:00,14.65,14.67,14.63,14.65,250693.0,14.3203,14.3398,14.3007,14.3203,250693.0
2015-12-22 11:40:00,14.65,14.65,14.55,14.56,264635.0,14.3203,14.3203,14.2225,14.2323,264635.0
2015-12-22 11:45:00,14.57,14.6,14.55,14.6,231342.0,14.2421,14.2714,14.2225,14.2714,231342.0
2015-12-22 11:50:00,14.59,14.6,14.56,14.57,184801.0,14.2616,14.2714,14.2323,14.2421,184801.0
2015-12-22 11:55:00,14.58,14.6,14.56,14.6,127708.0,14.2518,14.2714,14.2323,14.2714,127708.0
2015-12-22 12:00:00,14.6,14.65,14.55,14.59,396765.0,14.2714,14.3203,14.2225,14.2616,396765.0
2015-12-22 12:05:00,14.59,14.62,14.57,14.61,159723.0,14.2616,14.2909,14.2421,14.2812,159723.0
2015-12-22 12:10:00,14.62,14.62,14.58,14.59,136356.0,14.2909,14.2909,14.2518,14.2616,136356.0
2015-12-22 12:15:00,14.59,14.6,14.56,14.57,127602.0,14.2616,14.2714,14.2323,14.2421,127602.0
2015-12-22 12:20:00,14.56,14.59,14.52,14.57,316069.0,14.2323,14.2616,14.1932,14.2421,316069.0
2015-12-22 12:25:00,14.58,14.58,14.54,14.56,227371.0,14.2518,14.2518,14.2127,14.2323,227371.0
2015-12-22 12:30:00,14.56,14.57,14.54,14.57,86488.0,14.2323,14.2421,14.2127,14.2421,86488.0
2015-12-22 12:35:00,14.57,14.58,14.55,14.57,133824.0,14.2421,14.2518,14.2225,14.2421,133824.0
2015-12-22 12:40:00,14.57,14.62,14.56,14.61,152067.0,14.2421,14.2909,14.2323,14.2812,152067.0
2015-12-22 12:45:00,14.61,14.61,14.58,14.58,93841.0,14.2812,14.2812,14.2518,14.2518,93841.0
2015-12-22 12:50:00,14.59,14.62,14.58,14.59,117437.0,14.2616,14.2909,14.2518,14.2616,117437.0
2015-12-22 12:55:00,14.6,14.6,14.56,14.56,55860.0,14.2714,14.2714,14.2323,14.2323,55860.0
2015-12-22 13:00:00,14.57,14.6,14.56,14.6,139989.0,14.2421,14.2714,14.2323,14.2714,139989.0
2015-12-22 13:05:00,14.6,14.61,14.57,14.6,156660.0,14.2714,14.2812,14.2421,14.2714,156660.0
2015-12-22 13:10:00,14.59,14.63,14.59,14.62,178890.0,14.2616,14.3007,14.2616,14.2909,178890.0
2015-12-22 13:15:00,14.61,14.64,14.61,14.63,123985.0,14.2812,14.3105,14.2812,14.3007,123985.0
2015-12-22 13:20:00,14.62,14.64,14.58,14.6,152840.0,14.2909,14.3105,14.2518,14.2714,152840.0
2015-12-22 13:25:00,14.6,14.61,14.58,14.59,156303.0,14.2714,14.2812,14.2518,14.2616,156303.0
2015-12-22 13:30:00,14.59,14.6,14.58,14.6,69803.0,14.2616,14.2714,14.2518,14.2714,69803.0
2015-12-22 13:35:00,14.6,14.61,14.58,14.6,285925.0,14.2714,14.2812,14.2518,14.2714,285925.0
2015-12-22 13:40:00,14.59,14.61,14.58,14.59,177230.0,14.2616,14.2812,14.2518,14.2616,177230.0
2015-12-22 13:45:00,14.59,14.63,14.58,14.63,233091.0,14.2616,14.3007,14.2518,14.3007,233091.0
2015-12-22 13:50:00,14.63,14.65,14.61,14.63,337309.0,14.3007,14.3203,14.2812,14.3007,337309.0
2015-12-22 13:55:00,14.63,14.71,14.63,14.69,350659.0,14.3007,14.3789,14.3007,14.3594,350659.0
2015-12-22 14:00:00,14.69,14.7,14.65,14.67,138659.0,14.3594,14.3691,14.3203,14.3398,138659.0
2015-12-22 14:05:00,14.68,14.69,14.65,14.66,106936.0,14.3496,14.3594,14.3203,14.33,106936.0
2015-12-22 14:10:00,14.66,14.66,14.63,14.65,108220.0,14.33,14.33,14.3007,14.3203,108220.0
2015-12-22 14:15:00,14.65,14.67,14.63,14.65,253871.0,14.3203,14.3398,14.3007,14.3203,253871.0
2015-12-22 14:20:00,14.66,14.66,14.61,14.62,114771.0,14.33,14.33,14.2812,14.2909,114771.0
2015-12-22 14:25:00,14.63,14.64,14.59,14.62,323853.0,14.3007,14.3105,14.2616,14.2909,323853.0
2015-12-22 14:30:00,14.62,14.67,14.61,14.67,184396.0,14.2909,14.3398,14.2812,14.3398,184396.0
2015-12-22 14:35:00,14.67,14.69,14.66,14.67,176877.0,14.3398,14.3594,14.33,14.3398,176877.0
2015-12-22 14:40:00,14.67,14.67,14.65,14.65,80953.0,14.3398,14.3398,14.3203,14.3203,80953.0
2015-12-22 14:45:00,14.66,14.68,14.65,14.68,159669.0,14.33,14.3496,14.3203,14.3496,159669.0
2015-12-22 14:50:00,14.68,14.68,14.67,14.68,93902.0,14.3496,14.3496,14.3398,14.3496,93902.0
2015-12-22 14:55:00,14.68,14.73,14.67,14.72,224398.0,14.3496,14.3985,14.3398,14.3887,224398.0
2015-12-22 15:00:00,14.72,14.73,14.7,14.72,181198.0,14.3887,14.3985,14.3691,14.3887,181198.0
2015-12-22 15:05:00,14.71,14.75,14.7,14.74,603832.0,14.3789,14.418,14.3691,14.4082,603832.0
2015-12-22 15:10:00,14.74,14.75,14.71,14.74,339925.0,14.4082,14.418,14.3789,14.4082,339925.0
2015-12-22 15:15:00,14.74,14.74,14.68,14.7,398740.0,14.4082,14.4082,14.3496,14.3691,398740.0
2015-12-22 15:20:00,14.7,14.7,14.63,14.64,595156.0,14.3691,14.3691,14.3007,14.3105,595156.0
2015-12-22 15:25:00,14.64,14.65,14.57,14.6,495371.0,14.3105,14.3203,14.2421,14.2714,495371.0
2015-12-22 15:30:00,14.6,14.63,14.58,14.58,411496.0,14.2714,14.3007,14.2518,14.2518,411496.0
2015-12-22 15:35:00,14.57,14.6,14.55,14.58,507824.0,14.2421,14.2714,14.2225,14.2518,507824.0
2015-12-22 15:40:00,14.57,14.58,14.53,14.54,382907.0,14.2421,14.2518,14.203,14.2127,382907.0
2015-12-22 15:45:00,14.53,14.57,14.52,14.56,959033.0,14.203,14.2421,14.1932,14.2323,959033.0
2015-12-22 15:50:00,14.56,14.61,14.55,14.58,1087221.0,14.2323,14.2812,14.2225,14.2518,1087221.0
2015-12-22 15:55:00,14.58,14.61,14.58,14.6,1304126.0,14.2518,14.2812,14.2518,14.2714,1304126.0
2015-12-23 09:30:00,13.72,13.89,13.58,13.75,3696658.0,13.4112,13.5774,13.2743,13.4405,3696658.0
2015-12-23 09:35:00,13.75,13.76,13.64,13.7,1964591.0,13.4405,13.4503,13.333,13.3916,1964591.0
2015-12-23 09:40:00,13.7,13.76,13.59,13.72,2255918.0,13.3916,13.4503,13.2841,13.4112,2255918.0
2015-12-23 09:45:00,13.72,13.74,13.62,13.66,1883776.0,13.4112,13.4307,13.3134,13.3525,1883776.0
2015-12-23 09:50:00,13.63,13.67,13.55,13.62,2310408.0,13.3232,13.3623,13.245,13.3134,2310408.0
2015-12-23 09:55:00,13.62,13.74,13.59,13.69,1571023.0,13.3134,13.4307,13.2841,13.3819,1571023.0
2015-12-23 10:00:00,13.69,13.98,13.68,13.98,2243630.0,13.3819,13.6653,13.3721,13.6653,2243630.0
2015-12-23 10:05:00,13.96,13.97,13.79,13.82,1194557.0,13.6458,13.6556,13.4796,13.5089,1194557.0
2015-12-23 10:10:00,13.82,14.25,13.81,14.18,2236632.0,13.5089,13.9293,13.4992,13.8608,2236632.0
2015-12-23 10:15:00,14.18,14.23,14.02,14.06,1479842.0,13.8608,13.9097,13.7044,13.7435,1479842.0
2015-12-23 10:20:00,14.06,14.13,14.02,14.12,801253.0,13.7435,13.812,13.7044,13.8022,801253.0
2015-12-23 10:25:00,14.12,14.13,14.0,14.02,761790.0,13.8022,13.812,13.6849,13.7044,761790.0
2015-12-23 10:30:00,14.02,14.1,14.01,14.09,788081.0,13.7044,13.7826,13.6947,13.7729,788081.0
2015-12-23 10:35:00,14.09,14.14,14.08,14.13,529524.0,13.7729,13.8217,13.7631,13.812,529524.0
2015-12-23 10:40:00,14.13,14.15,14.06,14.09,747578.0,13.812,13.8315,13.7435,13.7729,747578.0
2015-12-23 10:45:00,14.09,14.1,14.05,14.06,401126.0,13.7729,13.7826,13.7338,13.7435,401126.0
2015-12-23 10:50:00,14.07,14.12,14.03,14.05,523726.0,13.7533,13.8022,13.7142,13.7338,523726.0
2015-12-23 10:55:00,14.04,14.05,13.95,13.98,755148.0,13.724,13.7338,13.636,13.6653,755148.0
2015-12-23 11:00:00,13.98,14.0,13.9,13.99,731778.0,13.6653,13.6849,13.5871,13.6751,731778.0
2015-12-23 11:05:00,13.99,14.03,13.97,14.02,584656.0,13.6751,13.7142,13.6556,13.7044,584656.0
2015-12-23 11:10:00,14.02,14.08,14.0,14.0,627696.0,13.7044,13.7631,13.6849,13.6849,627696.0
2015-12-23 11:15:00,14.01,14.06,14.0,14.06,366395.0,13.6947,13.7435,13.6849,13.7435,366395.0
2015-12-23 11:20:00,14.06,14.06,14.0,14.01,293066.0,13.7435,13.7435,13.6849,13.6947,293066.0
2015-12-23 11:25:00,14.0,14.06,13.99,14.04,540752.0,13.6849,13.7435,13.6751,13.724,540752.0
2015-12-23 11:30:00,14.04,14.07,14.0,14.03,362600.0,13.724,13.7533,13.6849,13.7142,362600.0
2015-12-23 11:35:00,14.04,14.04,13.93,13.95,519653.0,13.724,13.724,13.6165,13.636,519653.0
2015-12-23 11:40:00,13.95,13.95,13.83,13.89,775454.0,13.636,13.636,13.5187,13.5774,775454.0
2015-12-23 11:45:00,13.9,13.92,13.86,13.91,274015.0,13.5871,13.6067,13.548,13.5969,274015.0
2015-12-23 11:50:00,13.9,13.97,13.9,13.95,333239.0,13.5871,13.6556,13.5871,13.636,333239.0
2015-12-23 11:55:00,13.95,13.99,13.93,13.98,522621.0,13.636,13.6751,13.6165,13.6653,522621.0
2015-12-23 12:00:00,13.98,14.0,13.93,13.97,315230.0,13.6653,13.6849,13.6165,13.6556,315230.0
2015-12-23 12:05:00,13.97,14.0,13.96,13.97,435757.0,13.6556,13.6849,13.6458,13.6556,435757.0
2015-12-23 12:10:00,13.98,13.99,13.97,13.97,184151.0,13.6653,13.6751,13.6556,13.6556,184151.0
2015-12-23 12:15:00,13.98,14.0,13.96,13.97,359733.0,13.6653,13.6849,13.6458,13.6556,359733.0
2015-12-23 12:20:00,13.97,13.98,13.9,13.9,229898.0,13.6556,13.6653,13.5871,13.5871,229898.0
2015-12-23 12:25:00,13.9,13.94,13.9,13.91,271697.0,13.5871,13.6262,13.5871,13.5969,271697.0
2015-12-23 12:30:00,13.91,13.93,13.88,13.92,362307.0,13.5969,13.6165,13.5676,13.6067,362307.0
2015-12-23 12:35:00,13.92,13.95,13.91,13.91,265537.0,13.6067,13.636,13.5969,13.5969,265537.0
2015-12-23 12:40:00,13.91,13.92,13.9,13.92,203596.0,13.5969,13.6067,13.5871,13.6067,203596.0
2015-12-23 12:45:00,13.92,13.94,13.91,13.92,309775.0,13.6067,13.6262,13.5969,13.6067,309775.0
2015-12-23 12:50:00,13.91,13.94,13.9,13.94,355642.0,13.5969,13.6262,13.5871,13.6262,355642.0
2015-12-23 12:55:00,13.94,13.96,13.92,13.93,348616.0,13.6262,13.6458,13.6067,13.6165,348616.0
2015-12-23 13:00:00,13.93,13.95,13.92,13.94,389697.0,13.6165,13.636,13.6067,13.6262,389697.0
2015-12-23 13:05:00,13.93,13.94,13.91,13.91,212694.0,13.6165,13.6262,13.5969,13.5969,212694.0
2015-12-23 13:10:00,13.92,13.95,13.9,13.95,295209.0,13.6067,13.636,13.5871,13.636,295209.0
2015-12-23 13:15:00,13.95,13.95,13.93,13.93,303378.0,13.636,13.636,13.6165,13.6165,303378.0
2015-12-23 13:20:00,13.94,13.97,13.93,13.94,594622.0,13.6262,13.6556,13.6165,13.6262,594622.0
2015-12-23 13:25:00,13.94,13.97,13.93,13.95,233812.0,13.6262,13.6556,13.6165,13.636,233812.0
2015-12-23 13:30:00,13.95,13.96,13.95,13.96,141591.0,13.636,13.6458,13.636,13.6458,141591.0
2015-12-23 13:35:00,13.95,14.01,13.95,14.01,688175.0,13.636,13.6947,13.636,13.6947,688175.0
2015-12-23 13:40:00,14.01,14.06,14.0,14.06,383319.0,13.6947,13.7435,13.6849,13.7435,383319.0
2015-12-23 13:45:00,14.06,14.06,13.99,14.0,341512.0,13.7435,13.7435,13.6751,13.6849,341512.0
2015-12-23 13:50:00,14.01,14.04,13.99,14.03,325756.0,13.6947,13.724,13.6751,13.7142,325756.0
2015-12-23 13:55:00,14.03,14.04,14.01,14.02,182287.0,13.7142,13.724,13.6947,13.7044,182287.0
2015-12-23 14:00:00,14.02,14.03,14.01,14.03,243093.0,13.7044,13.7142,13.6947,13.7142,243093.0
2015-12-23 14:05:00,14.03,14.03,14.02,14.02,101682.0,13.7142,13.7142,13.7044,13.7044,101682.0
2015-12-23 14:10:00,14.02,14.08,14.02,14.07,414452.0,13.7044,13.7631,13.7044,13.7533,414452.0
2015-12-23 14:15:00,14.08,14.1,14.07,14.09,463516.0,13.7631,13.7826,13.7533,13.7729,463516.0
2015-12-23 14:20:00,14.09,14.12,14.08,14.12,311226.0,13.7729,13.8022,13.7631,13.8022,311226.0
2015-12-23 14:25:00,14.11,14.12,14.1,14.1,160013.0,13.7924,13.8022,13.7826,13.7826,160013.0
2015-12-23 14:30:00,14.1,14.23,14.1,14.17,860300.0,13.7826,13.9097,13.7826,13.8511,860300.0
2015-12-23 14:35:00,14.17,14.2,14.16,14.17,303255.0,13.8511,13.8804,13.8413,13.8511,303255.0
2015-12-23 14:40:00,14.16,14.17,14.13,14.16,457257.0,13.8413,13.8511,13.812,13.8413,457257.0
2015-12-23 14:45:00,14.16,14.17,14.1,14.11,413399.0,13.8413,13.8511,13.7826,13.7924,413399.0
2015-12-23 14:50:00,14.11,14.13,14.1,14.1,200026.0,13.7924,13.812,13.7826,13.7826,200026.0
2015-12-23 14:55:00,14.1,14.13,14.1,14.11,250329.0,13.7826,13.812,13.7826,13.7924,250329.0
2015-12-23 15:00:00,14.1,14.11,14.06,14.08,446549.0,13.7826,13.7924,13.7435,13.7631,446549.0
2015-12-23 15:05:00,14.09,14.1,14.05,14.09,328260.0,13.7729,13.7826,13.7338,13.7729,328260.0
2015-12-23 15:10:00,14.08,14.1,14.07,14.08,378948.0,13.7631,13.7826,13.7533,13.7631,378948.0
2015-12-23 15:15:00,14.08,14.11,14.06,14.08,402542.0,13.7631,13.7924,13.7435,13.7631,402542.0
2015-12-23 15:20:00,14.09,14.15,14.08,14.14,325198.0,13.7729,13.8315,13.7631,13.8217,325198.0
2015-12-23 15:25:00,14.13,14.25,14.13,14.2,778433.0,13.812,13.9293,13.812,13.8804,778433.0
2015-12-23 15:30:00,14.2,14.25,14.17,14.24,848857.0,13.8804,13.9293,13.8511,13.9195,848857.0
2015-12-23 15:35:00,14.24,14.28,14.21,14.22,794801.0,13.9195,13.9586,13.8902,13.8999,794801.0
2015-12-23 15:40:00,14.23,14.28,14.22,14.24,1027316.0,13.9097,13.9586,13.8999,13.9195,1027316.0
2015-12-23 15:45:00,14.24,14.27,14.21,14.27,820464.0,13.9195,13.9488,13.8902,13.9488,820464.0
2015-12-23 15:50:00,14.27,14.3,14.26,14.3,1199749.0,13.9488,13.9781,13.939,13.9781,1199749.0
2015-12-23 15:55:00,14.29,14.3,14.26,14.3,1730090.0,13.9684,13.9781,13.939,13.9781,1730090.0
2015-12-24 09:30:00,14.2,14.46,14.19,14.45,1548496.0,13.8804,14.1345,13.8706,14.1248,1548496.0
2015-12-24 09:35:00,14.44,14.5,14.38,14.43,950038.0,14.115,14.1736,14.0563,14.1052,950038.0
2015-12-24 09:40:00,14.43,14.5,14.4,14.44,686006.0,14.1052,14.1736,14.0759,14.115,686006.0
2015-12-24 09:45:00,14.44,14.47,14.42,14.44,477054.0,14.115,14.1443,14.0954,14.115,477054.0
2015-12-24 09:50:00,14.44,14.57,14.43,14.54,810526.0,14.115,14.2421,14.1052,14.2127,810526.0
2015-12-24 09:55:00,14.54,14.55,14.43,14.45,796330.0,14.2127,14.2225,14.1052,14.1248,796330.0
2015-12-24 10:00:00,14.45,14.46,14.4,14.45,441588.0,14.1248,14.1345,14.0759,14.1248,441588.0
2015-12-24 10:05:00,14.45,14.49,14.44,14.46,433666.0,14.1248,14.1639,14.115,14.1345,433666.0
2015-12-24 10:10:00,14.45,14.49,14.43,14.46,436090.0,14.1248,14.1639,14.1052,14.1345,436090.0
2015-12-24 10:15:00,14.46,14.5,14.45,14.48,510576.0,14.1345,14.1736,14.1248,14.1541,510576.0
2015-12-24 10:20:00,14.48,14.5,14.44,14.46,819448.0,14.1541,14.1736,14.115,14.1345,819448.0
2015-12-24 10:25:00,14.45,14.46,14.44,14.45,376086.0,14.1248,14.1345,14.115,14.1248,376086.0
2015-12-24 10:30:00,14.45,14.46,14.4,14.44,508164.0,14.1248,14.1345,14.0759,14.115,508164.0
2015-12-24 10:35:00,14.44,14.45,14.4,14.43,476068.0,14.115,14.1248,14.0759,14.1052,476068.0
2015-12-24 10:40:00,14.43,14.45,14.42,14.43,404462.0,14.1052,14.1248,14.0954,14.1052,404462.0
2015-12-24 10:45:00,14.42,14.45,14.4,14.45,428558.0,14.0954,14.1248,14.0759,14.1248,428558.0
2015-12-24 10:50:00,14.45,14.45,14.4,14.4,381046.0,14.1248,14.1248,14.0759,14.0759,381046.0
2015-12-24 10:55:00,14.41,14.44,14.4,14.44,241584.0,14.0857,14.115,14.0759,14.115,241584.0
2015-12-24 11:00:00,14.44,14.45,14.43,14.43,385326.0,14.115,14.1248,14.1052,14.1052,385326.0
2015-12-24 11:05:00,14.44,14.49,14.43,14.47,694016.0,14.115,14.1639,14.1052,14.1443,694016.0
2015-12-24 11:10:00,14.48,14.48,14.45,14.47,358924.0,14.1541,14.1541,14.1248,14.1443,358924.0
2015-12-24 11:15:00,14.47,14.48,14.45,14.46,369994.0,14.1443,14.1541,14.1248,14.1345,369994.0
2015-12-24 11:20:00,14.45,14.5,14.45,14.5,761696.0,14.1248,14.1736,14.1248,14.1736,761696.0
2015-12-24 11:25:00,14.5,14.53,14.49,14.51,539144.0,14.1736,14.203,14.1639,14.1834,539144.0
2015-12-24 11:30:00,14.51,14.53,14.5,14.51,270008.0,14.1834,14.203,14.1736,14.1834,270008.0
2015-12-24 11:35:00,14.52,14.52,14.49,14.51,242778.0,14.1932,14.1932,14.1639,14.1834,242778.0
2015-12-24 11:40:00,14.51,14.52,14.49,14.52,274286.0,14.1834,14.1932,14.1639,14.1932,274286.0
2015-12-24 11:45:00,14.52,14.53,14.49,14.49,327324.0,14.1932,14.203,14.1639,14.1639,327324.0
2015-12-24 11:50:00,14.49,14.51,14.47,14.51,391208.0,14.1639,14.1834,14.1443,14.1834,391208.0
2015-12-24 11:55:00,14.51,14.53,14.5,14.52,293700.0,14.1834,14.203,14.1736,14.1932,293700.0
2015-12-24 12:00:00,14.53,14.53,14.51,14.51,248222.0,14.203,14.203,14.1834,14.1834,248222.0
2015-12-24 12:05:00,14.52,14.53,14.5,14.53,348814.0,14.1932,14.203,14.1736,14.203,348814.0
2015-12-24 12:10:00,14.53,14.55,14.51,14.53,472320.0,14.203,14.2225,14.1834,14.203,472320.0
2015-12-24 12:15:00,14.53,14.57,14.52,14.56,847148.0,14.203,14.2421,14.1932,14.2323,847148.0
2015-12-24 12:20:00,14.56,14.59,14.54,14.54,683266.0,14.2323,14.2616,14.2127,14.2127,683266.0
2015-12-24 12:25:00,14.54,14.55,14.5,14.55,688256.0,14.2127,14.2225,14.1736,14.2225,688256.0
2015-12-24 12:30:00,14.54,14.55,14.52,14.55,214894.0,14.2127,14.2225,14.1932,14.2225,214894.0
2015-12-24 12:35:00,14.55,14.55,14.49,14.49,536582.0,14.2225,14.2225,14.1639,14.1639,536582.0
2015-12-24 12:40:00,14.49,14.54,14.49,14.53,712530.0,14.1639,14.2127,14.1639,14.203,712530.0
2015-12-24 12:45:00,14.53,14.54,14.49,14.5,708566.0,14.203,14.2127,14.1639,14.1736,708566.0
2015-12-24 12:50:00,14.5,14.52,14.47,14.5,981880.0,14.1736,14.1932,14.1443,14.1736,981880.0
2015-12-24 12:55:00,14.5,14.5,14.47,14.49,1089236.0,14.1736,14.1736,14.1443,14.1639,1089236.0
2015-12-28 09:30:00,14.45,14.51,14.37,14.5,670977.0,14.1248,14.1834,14.0466,14.1736,670977.0
2015-12-28 09:35:00,14.5,14.5,14.44,14.44,394369.0,14.1736,14.1736,14.115,14.115,394369.0
2015-12-28 09:40:00,14.45,14.45,14.37,14.38,294325.0,14.1248,14.1248,14.0466,14.0563,294325.0
2015-12-28 09:45:00,14.38,14.38,14.35,14.35,419794.0,14.0563,14.0563,14.027,14.027,419794.0
2015-12-28 09:50:00,14.36,14.36,14.29,14.29,310100.0,14.0368,14.0368,13.9684,13.9684,310100.0
2015-12-28 09:55:00,14.29,14.39,14.28,14.39,262748.0,13.9684,14.0661,13.9586,14.0661,262748.0
2015-12-28 10:00:00,14.39,14.41,14.31,14.32,292144.0,14.0661,14.0857,13.9879,13.9977,292144.0
2015-12-28 10:05:00,14.32,14.36,14.3,14.35,229600.0,13.9977,14.0368,13.9781,14.027,229600.0
2015-12-28 10:10:00,14.35,14.36,14.31,14.33,171996.0,14.027,14.0368,13.9879,14.0075,171996.0
2015-12-28 10:15:00,14.32,14.34,14.25,14.27,256586.0,13.9977,14.0172,13.9293,13.9488,256586.0
2015-12-28 10:20:00,14.26,14.29,14.23,14.29,215445.0,13.939,13.9684,13.9097,13.9684,215445.0
2015-12-28 10:25:00,14.28,14.3,14.27,14.29,157518.0,13.9586,13.9781,13.9488,13.9684,157518.0
2015-12-28 10:30:00,14.28,14.29,14.24,14.27,158480.0,13.9586,13.9684,13.9195,13.9488,158480.0
2015-12-28 10:35:00,14.27,14.35,14.26,14.31,219858.0,13.9488,14.027,13.939,13.9879,219858.0
2015-12-28 10:40:00,14.31,14.33,14.24,14.25,162654.0,13.9879,14.0075,13.9195,13.9293,162654.0
2015-12-28 10:45:00,14.26,14.27,14.2,14.21,173016.0,13.939,13.9488,13.8804,13.8902,173016.0
2015-12-28 10:50:00,14.21,14.23,14.19,14.21,218252.0,13.8902,13.9097,13.8706,13.8902,218252.0
2015-12-28 10:55:00,14.2,14.22,14.16,14.21,137955.0,13.8804,13.8999,13.8413,13.8902,137955.0
2015-12-28 11:00:00,14.22,14.22,14.14,14.15,156829.0,13.8999,13.8999,13.8217,13.8315,156829.0
2015-12-28 11:05:00,14.14,14.2,14.14,14.19,216383.0,13.8217,13.8804,13.8217,13.8706,216383.0
2015-12-28 11:10:00,14.2,14.22,14.14,14.14,193609.0,13.8804,13.8999,13.8217,13.8217,193609.0
2015-12-28 11:15:00,14.15,14.15,14.1,14.1,179254.0,13.8315,13.8315,13.7826,13.7826,179254.0
2015-12-28 11:20:00,14.11,14.14,14.07,14.09,190006.0,13.7924,13.8217,13.7533,13.7729,190006.0
2015-12-28 11:25:00,14.09,14.13,14.06,14.07,358413.0,13.7729,13.812,13.7435,13.7533,358413.0
2015-12-28 11:30:00,14.07,14.11,14.05,14.09,152355.0,13.7533,13.7924,13.7338,13.7729,152355.0
2015-12-28 11:35:00,14.1,14.15,14.09,14.14,183278.0,13.7826,13.8315,13.7729,13.8217,183278.0
2015-12-28 11:40:00,14.14,14.15,14.11,14.13,78223.0,13.8217,13.8315,13.7924,13.812,78223.0
2015-12-28 11:45:00,14.14,14.15,14.11,14.15,182040.0,13.8217,13.8315,13.7924,13.8315,182040.0
2015-12-28 11:50:00,14.14,14.16,14.12,14.13,92803.0,13.8217,13.8413,13.8022,13.812,92803.0
2015-12-28 11:55:00,14.13,14.14,14.06,14.07,146736.0,13.812,13.8217,13.7435,13.7533,146736.0
2015-12-28 12:00:00,14.07,14.15,14.07,14.15,128789.0,13.7533,13.8315,13.7533,13.8315,128789.0
2015-12-28 12:05:00,14.14,14.18,14.13,14.18,196745.0,13.8217,13.8608,13.812,13.8608,196745.0
2015-12-28 12:10:00,14.17,14.19,14.15,14.18,225618.0,13.8511,13.8706,13.8315,13.8608,225618.0
2015-12-28 12:15:00,14.17,14.2,14.16,14.2,162435.0,13.8511,13.8804,13.8413,13.8804,162435.0
2015-12-28 12:20:00,14.2,14.2,14.15,14.17,200855.0,13.8804,13.8804,13.8315,13.8511,200855.0
2015-12-28 12:25:00,14.17,14.21,14.15,14.2,100866.0,13.8511,13.8902,13.8315,13.8804,100866.0
2015-12-28 12:30:00,14.21,14.21,14.16,14.18,73834.0,13.8902,13.8902,13.8413,13.8608,73834.0
2015-12-28 12:35:00,14.17,14.18,14.15,14.18,54809.0,13.8511,13.8608,13.8315,13.8608,54809.0
2015-12-28 12:40:00,14.18,14.18,14.14,14.14,97211.0,13.8608,13.8608,13.8217,13.8217,97211.0
2015-12-28 12:45:00,14.15,14.15,14.1,14.13,103259.0,13.8315,13.8315,13.7826,13.812,103259.0
2015-12-28 12:50:00,14.13,14.15,14.12,14.13,132443.0,13.812,13.8315,13.8022,13.812,132443.0
2015-12-28 12:55:00,14.14,14.15,14.1,14.12,180490.0,13.8217,13.8315,13.7826,13.8022,180490.0
2015-12-28 13:00:00,14.12,14.15,14.12,14.14,129917.0,13.8022,13.8315,13.8022,13.8217,129917.0
2015-12-28 13:05:00,14.14,14.14,14.1,14.11,257273.0,13.8217,13.8217,13.7826,13.7924,257273.0
2015-12-28 13:10:00,14.11,14.15,14.1,14.15,108561.0,13.7924,13.8315,13.7826,13.8315,108561.0
2015-12-28 13:15:00,14.14,14.17,14.14,14.16,145876.0,13.8217,13.8511,13.8217,13.8413,145876.0
2015-12-28 13:20:00,14.16,14.17,14.12,14.14,123072.0,13.8413,13.8511,13.8022,13.8217,123072.0
2015-12-28 13:25:00,14.14,14.15,14.12,14.15,66784.0,13.8217,13.8315,13.8022,13.8315,66784.0
2015-12-28 13:30:00,14.14,14.2,14.14,14.19,108255.0,13.8217,13.8804,13.8217,13.8706,108255.0
2015-12-28 13:35:00,14.18,14.19,14.16,14.16,76877.0,13.8608,13.8706,13.8413,13.8413,76877.0
2015-12-28 13:40:00,14.16,14.18,14.12,14.12,143883.0,13.8413,13.8608,13.8022,13.8022,143883.0
2015-12-28 13:45:00,14.12,14.14,14.11,14.12,54509.0,13.8022,13.8217,13.7924,13.8022,54509.0
2015-12-28 13:50:00,14.11,14.14,14.09,14.09,132087.0,13.7924,13.8217,13.7729,13.7729,132087.0
2015-12-28 13:55:00,14.09,14.12,14.08,14.1,107586.0,13.7729,13.8022,13.7631,13.7826,107586.0
2015-12-28 14:00:00,14.11,14.13,14.09,14.13,93314.0,13.7924,13.812,13.7729,13.812,93314.0
2015-12-28 14:05:00,14.13,14.13,14.11,14.11,133283.0,13.812,13.812,13.7924,13.7924,133283.0
2015-12-28 14:10:00,14.12,14.12,14.09,14.1,140801.0,13.8022,13.8022,13.7729,13.7826,140801.0
2015-12-28 14:15:00,14.09,14.1,14.08,14.09,122241.0,13.7729,13.7826,13.7631,13.7729,122241.0
2015-12-28 14:20:00,14.09,14.14,14.08,14.12,117645.0,13.7729,13.8217,13.7631,13.8022,117645.0
2015-12-28 14:25:00,14.12,14.16,14.12,14.16,83739.0,13.8022,13.8413,13.8022,13.8413,83739.0
2015-12-28 14:30:00,14.15,14.17,14.15,14.16,126207.0,13.8315,13.8511,13.8315,13.8413,126207.0
2015-12-28 14:35:00,14.16,14.17,14.12,14.15,188357.0,13.8413,13.8511,13.8022,13.8315,188357.0
2015-12-28 14:40:00,14.14,14.17,14.13,14.16,99563.0,13.8217,13.8511,13.812,13.8413,99563.0
2015-12-28 14:45:00,14.17,14.17,14.14,14.17,105547.0,13.8511,13.8511,13.8217,13.8511,105547.0
2015-12-28 14:50:00,14.17,14.19,14.16,14.19,102599.0,13.8511,13.8706,13.8413,13.8706,102599.0
2015-12-28 14:55:00,14.19,14.19,14.16,14.18,160205.0,13.8706,13.8706,13.8413,13.8608,160205.0
2015-12-28 15:00:00,14.17,14.18,14.14,14.14,102682.0,13.8511,13.8608,13.8217,13.8217,102682.0
2015-12-28 15:05:00,14.14,14.17,14.14,14.15,172994.0,13.8217,13.8511,13.8217,13.8315,172994.0
2015-12-28 15:10:00,14.15,14.16,14.11,14.12,119952.0,13.8315,13.8413,13.7924,13.8022,119952.0
2015-12-28 15:15:00,14.11,14.14,14.1,14.1,152212.0,13.7924,13.8217,13.7826,13.7826,152212.0
2015-12-28 15:20:00,14.11,14.15,14.1,14.14,137448.0,13.7924,13.8315,13.7826,13.8217,137448.0
2015-12-28 15:25:00,14.13,14.14,14.1,14.1,242775.0,13.812,13.8217,13.7826,13.7826,242775.0
2015-12-28 15:30:00,14.11,14.11,14.08,14.11,141230.0,13.7924,13.7924,13.7631,13.7924,141230.0
2015-12-28 15:35:00,14.11,14.12,14.1,14.12,237949.0,13.7924,13.8022,13.7826,13.8022,237949.0
2015-12-28 15:40:00,14.12,14.14,14.11,14.14,215687.0,13.8022,13.8217,13.7924,13.8217,215687.0
2015-12-28 15:45:00,14.13,14.14,14.13,14.13,242921.0,13.812,13.8217,13.812,13.812,242921.0
2015-12-28 15:50:00,14.14,14.2,14.13,14.19,628988.0,13.8217,13.8804,13.812,13.8706,628988.0
2015-12-28 15:55:00,14.2,14.2,14.16,14.19,820578.0,13.8804,13.8804,13.8413,13.8706,820578.0
2015-12-29 09:30:00,14.35,14.43,14.31,14.36,460311.0,14.027,14.1052,13.9879,14.0368,460311.0
2015-12-29 09:35:00,14.36,14.4,14.35,14.37,347197.0,14.0368,14.0759,14.027,14.0466,347197.0
2015-12-29 09:40:00,14.37,14.42,14.32,14.41,379188.0,14.0466,14.0954,13.9977,14.0857,379188.0
2015-12-29 09:45:00,14.41,14.45,14.4,14.44,414878.0,14.0857,14.1248,14.0759,14.115,414878.0
2015-12-29 09:50:00,14.45,14.45,14.42,14.42,246866.0,14.1248,14.1248,14.0954,14.0954,246866.0
2015-12-29 09:55:00,14.43,14.5,14.42,14.48,656172.0,14.1052,14.1736,14.0954,14.1541,656172.0
2015-12-29 10:00:00,14.49,14.51,14.44,14.46,410339.0,14.1639,14.1834,14.115,14.1345,410339.0
2015-12-29 10:05:00,14.45,14.49,14.45,14.46,209616.0,14.1248,14.1639,14.1248,14.1345,209616.0
2015-12-29 10:10:00,14.46,14.47,14.39,14.42,307990.0,14.1345,14.1443,14.0661,14.0954,307990.0
2015-12-29 10:15:00,14.42,14.43,14.39,14.41,364131.0,14.0954,14.1052,14.0661,14.0857,364131.0
2015-12-29 10:20:00,14.41,14.43,14.4,14.41,176308.0,14.0857,14.1052,14.0759,14.0857,176308.0
2015-12-29 10:25:00,14.4,14.44,14.4,14.42,276976.0,14.0759,14.115,14.0759,14.0954,276976.0
2015-12-29 10:30:00,14.43,14.47,14.42,14.42,252331.0,14.1052,14.1443,14.0954,14.0954,252331.0
2015-12-29 10:35:00,14.43,14.47,14.43,14.44,257684.0,14.1052,14.1443,14.1052,14.115,257684.0
2015-12-29 10:40:00,14.44,14.45,14.4,14.41,207374.0,14.115,14.1248,14.0759,14.0857,207374.0
2015-12-29 10:45:00,14.41,14.42,14.37,14.39,152640.0,14.0857,14.0954,14.0466,14.0661,152640.0
2015-12-29 10:50:00,14.39,14.4,14.37,14.38,119713.0,14.0661,14.0759,14.0466,14.0563,119713.0
2015-12-29 10:55:00,14.39,14.39,14.33,14.34,160664.0,14.0661,14.0661,14.0075,14.0172,160664.0
2015-12-29 11:00:00,14.34,14.34,14.31,14.34,159588.0,14.0172,14.0172,13.9879,14.0172,159588.0
2015-12-29 11:05:00,14.34,14.34,14.31,14.34,240406.0,14.0172,14.0172,13.9879,14.0172,240406.0
2015-12-29 11:10:00,14.34,14.36,14.32,14.36,167685.0,14.0172,14.0368,13.9977,14.0368,167685.0
2015-12-29 11:15:00,14.35,14.36,14.34,14.35,210604.0,14.027,14.0368,14.0172,14.027,210604.0
2015-12-29 11:20:00,14.35,14.35,14.3,14.33,175705.0,14.027,14.027,13.9781,14.0075,175705.0
2015-12-29 11:25:00,14.34,14.35,14.31,14.31,110324.0,14.0172,14.027,13.9879,13.9879,110324.0
2015-12-29 11:30:00,14.32,14.34,14.3,14.32,142556.0,13.9977,14.0172,13.9781,13.9977,142556.0
2015-12-29 11:35:00,14.32,14.32,14.27,14.31,195675.0,13.9977,13.9977,13.9488,13.9879,195675.0
2015-12-29 11:40:00,14.31,14.31,14.26,14.28,122633.0,13.9879,13.9879,13.939,13.9586,122633.0
2015-12-29 11:45:00,14.29,14.29,14.26,14.28,118523.0,13.9684,13.9684,13.939,13.9586,118523.0
2015-12-29 11:50:00,14.28,14.28,14.23,14.24,240615.0,13.9586,13.9586,13.9097,13.9195,240615.0
2015-12-29 11:55:00,14.25,14.27,14.23,14.27,115497.0,13.9293,13.9488,13.9097,13.9488,115497.0
2015-12-29 12:00:00,14.27,14.3,14.26,14.29,140328.0,13.9488,13.9781,13.939,13.9684,140328.0
2015-12-29 12:05:00,14.3,14.3,14.27,14.29,111099.0,13.9781,13.9781,13.9488,13.9684,111099.0
2015-12-29 12:10:00,14.28,14.3,14.27,14.29,158570.0,13.9586,13.9781,13.9488,13.9684,158570.0
2015-12-29 12:15:00,14.28,14.32,14.27,14.29,206391.0,13.9586,13.9977,13.9488,13.9684,206391.0
2015-12-29 12:20:00,14.28,14.31,14.27,14.28,213889.0,13.9586,13.9879,13.9488,13.9586,213889.0
2015-12-29 12:25:00,14.28,14.29,14.25,14.26,158059.0,13.9586,13.9684,13.9293,13.939,158059.0
2015-12-29 12:30:00,14.26,14.29,14.25,14.27,123466.0,13.939,13.9684,13.9293,13.9488,123466.0
2015-12-29 12:35:00,14.27,14.29,14.26,14.28,117612.0,13.9488,13.9684,13.939,13.9586,117612.0
2015-12-29 12:40:00,14.28,14.3,14.26,14.28,122076.0,13.9586,13.9781,13.939,13.9586,122076.0
2015-12-29 12:45:00,14.28,14.3,14.26,14.27,154154.0,13.9586,13.9781,13.939,13.9488,154154.0
2015-12-29 12:50:00,14.26,14.3,14.26,14.27,129543.0,13.939,13.9781,13.939,13.9488,129543.0
2015-12-29 12:55:00,14.27,14.29,14.26,14.28,83628.0,13.9488,13.9684,13.939,13.9586,83628.0
2015-12-29 13:00:00,14.28,14.29,14.27,14.27,82639.0,13.9586,13.9684,13.9488,13.9488,82639.0
2015-12-29 13:05:00,14.28,14.29,14.26,14.28,117122.0,13.9586,13.9684,13.939,13.9586,117122.0
2015-12-29 13:10:00,14.28,14.3,14.27,14.3,98055.0,13.9586,13.9781,13.9488,13.9781,98055.0
2015-12-29 13:15:00,14.3,14.32,14.29,14.32,111872.0,13.9781,13.9977,13.9684,13.9977,111872.0
2015-12-29 13:20:00,14.32,14.33,14.3,14.31,141637.0,13.9977,14.0075,13.9781,13.9879,141637.0
2015-12-29 13:25:00,14.31,14.32,14.29,14.31,183532.0,13.9879,13.9977,13.9684,13.9879,183532.0
2015-12-29 13:30:00,14.31,14.32,14.29,14.31,173157.0,13.9879,13.9977,13.9684,13.9879,173157.0
2015-12-29 13:35:00,14.31,14.34,14.29,14.3,109187.0,13.9879,14.0172,13.9684,13.9781,109187.0
2015-12-29 13:40:00,14.3,14.35,14.29,14.32,175279.0,13.9781,14.027,13.9684,13.9977,175279.0
2015-12-29 13:45:00,14.33,14.35,14.31,14.35,160318.0,14.0075,14.027,13.9879,14.027,160318.0
2015-12-29 13:50:00,14.35,14.36,14.33,14.35,192223.0,14.027,14.0368,14.0075,14.027,192223.0
2015-12-29 13:55:00,14.35,14.4,14.33,14.39,230429.0,14.027,14.0759,14.0075,14.0661,230429.0
2015-12-29 14:00:00,14.4,14.4,14.39,14.39,53148.0,14.0759,14.0759,14.0661,14.0661,53148.0
2015-12-29 14:05:00,14.4,14.42,14.38,14.4,230793.0,14.0759,14.0954,14.0563,14.0759,230793.0
2015-12-29 14:10:00,14.39,14.4,14.37,14.37,99082.0,14.0661,14.0759,14.0466,14.0466,99082.0
2015-12-29 14:15:00,14.37,14.39,14.37,14.39,90367.0,14.0466,14.0661,14.0466,14.0661,90367.0
2015-12-29 14:20:00,14.39,14.39,14.37,14.39,99900.0,14.0661,14.0661,14.0466,14.0661,99900.0
2015-12-29 14:25:00,14.4,14.41,14.38,14.4,323245.0,14.0759,14.0857,14.0563,14.0759,323245.0
2015-12-29 14:30:00,14.4,14.41,14.34,14.36,197561.0,14.0759,14.0857,14.0172,14.0368,197561.0
2015-12-29 14:35:00,14.36,14.37,14.33,14.34,134059.0,14.0368,14.0466,14.0075,14.0172,134059.0
2015-12-29 14:40:00,14.35,14.35,14.31,14.31,80951.0,14.027,14.027,13.9879,13.9879,80951.0
2015-12-29 14:45:00,14.32,14.35,14.31,14.33,226396.0,13.9977,14.027,13.9879,14.0075,226396.0
2015-12-29 14:50:00,14.34,14.36,14.33,14.35,96353.0,14.0172,14.0368,14.0075,14.027,96353.0
2015-12-29 14:55:00,14.34,14.35,14.34,14.35,38847.0,14.0172,14.027,14.0172,14.027,38847.0
2015-12-29 15:00:00,14.35,14.38,14.34,14.35,229397.0,14.027,14.0563,14.0172,14.027,229397.0
2015-12-29 15:05:00,14.35,14.38,14.35,14.37,34765.0,14.027,14.0563,14.027,14.0466,34765.0
2015-12-29 15:10:00,14.37,14.38,14.35,14.37,74595.0,14.0466,14.0563,14.027,14.0466,74595.0
2015-12-29 15:15:00,14.37,14.38,14.34,14.35,134866.0,14.0466,14.0563,14.0172,14.027,134866.0
2015-12-29 15:20:00,14.35,14.36,14.33,14.36,107750.0,14.027,14.0368,14.0075,14.0368,107750.0
2015-12-29 15:25:00,14.36,14.37,14.35,14.36,76026.0,14.0368,14.0466,14.027,14.0368,76026.0
2015-12-29 15:30:00,14.36,14.37,14.33,14.33,116558.0,14.0368,14.0466,14.0075,14.0075,116558.0
2015-12-29 15:35:00,14.33,14.34,14.32,14.34,191962.0,14.0075,14.0172,13.9977,14.0172,191962.0
2015-12-29 15:40:00,14.33,14.37,14.31,14.35,350811.0,14.0075,14.0466,13.9879,14.027,350811.0
2015-12-29 15:45:00,14.35,14.37,14.34,14.36,164907.0,14.027,14.0466,14.0172,14.0368,164907.0
2015-12-29 15:50:00,14.36,14.37,14.34,14.35,318628.0,14.0368,14.0466,14.0172,14.027,318628.0
2015-12-29 15:55:00,14.35,14.37,14.34,14.35,638770.0,14.027,14.0466,14.0172,14.027,638770.0
2015-12-30 09:30:00,14.27,14.4,14.25,14.4,230357.0,13.9488,14.0759,13.9293,14.0759,230357.0
2015-12-30 09:35:00,14.4,14.44,14.34,14.35,211879.0,14.0759,14.115,14.0172,14.027,211879.0
2015-12-30 09:40:00,14.35,14.37,14.32,14.34,86969.0,14.027,14.0466,13.9977,14.0172,86969.0
2015-12-30 09:45:00,14.34,14.42,14.34,14.41,130505.0,14.0172,14.0954,14.0172,14.0857,130505.0
2015-12-30 09:50:00,14.4,14.43,14.36,14.39,220808.0,14.0759,14.1052,14.0368,14.0661,220808.0
2015-12-30 09:55:00,14.39,14.4,14.32,14.34,299811.0,14.0661,14.0759,13.9977,14.0172,299811.0
2015-12-30 10:00:00,14.34,14.36,14.31,14.35,161468.0,14.0172,14.0368,13.9879,14.027,161468.0
2015-12-30 10:05:00,14.35,14.36,14.3,14.32,171653.0,14.027,14.0368,13.9781,13.9977,171653.0
2015-12-30 10:10:00,14.32,14.35,14.31,14.33,167349.0,13.9977,14.027,13.9879,14.0075,167349.0
2015-12-30 10:15:00,14.33,14.35,14.32,14.34,158614.0,14.0075,14.027,13.9977,14.0172,158614.0
2015-12-30 10:20:00,14.34,14.34,14.29,14.31,163955.0,14.0172,14.0172,13.9684,13.9879,163955.0
2015-12-30 10:25:00,14.31,14.31,14.27,14.27,116592.0,13.9879,13.9879,13.9488,13.9488,116592.0
2015-12-30 10:30:00,14.27,14.29,14.26,14.29,109472.0,13.9488,13.9684,13.939,13.9684,109472.0
2015-12-30 10:35:00,14.29,14.29,14.25,14.26,129137.0,13.9684,13.9684,13.9293,13.939,129137.0
2015-12-30 10:40:00,14.25,14.29,14.25,14.28,132515.0,13.9293,13.9684,13.9293,13.9586,132515.0
2015-12-30 10:45:00,14.29,14.29,14.22,14.22,157497.0,13.9684,13.9684,13.8999,13.8999,157497.0
2015-12-30 10:50:00,14.23,14.27,14.22,14.24,218223.0,13.9097,13.9488,13.8999,13.9195,218223.0
2015-12-30 10:55:00,14.24,14.27,14.23,14.26,97624.0,13.9195,13.9488,13.9097,13.939,97624.0
2015-12-30 11:00:00,14.27,14.29,14.27,14.28,80316.0,13.9488,13.9684,13.9488,13.9586,80316.0
2015-12-30 11:05:00,14.29,14.3,14.28,14.3,98636.0,13.9684,13.9781,13.9586,13.9781,98636.0
2015-12-30 11:10:00,14.29,14.3,14.27,14.27,72455.0,13.9684,13.9781,13.9488,13.9488,72455.0
2015-12-30 11:15:00,14.27,14.32,14.27,14.29,176725.0,13.9488,13.9977,13.9488,13.9684,176725.0
2015-12-30 11:20:00,14.29,14.3,14.27,14.29,159626.0,13.9684,13.9781,13.9488,13.9684,159626.0
2015-12-30 11:25:00,14.29,14.32,14.28,14.32,132489.0,13.9684,13.9977,13.9586,13.9977,132489.0
2015-12-30 11:30:00,14.31,14.32,14.29,14.31,89913.0,13.9879,13.9977,13.9684,13.9879,89913.0
2015-12-30 11:35:00,14.31,14.32,14.29,14.31,75262.0,13.9879,13.9977,13.9684,13.9879,75262.0
2015-12-30 11:40:00,14.3,14.32,14.28,14.29,67034.0,13.9781,13.9977,13.9586,13.9684,67034.0
2015-12-30 11:45:00,14.29,14.3,14.26,14.27,105759.0,13.9684,13.9781,13.939,13.9488,105759.0
2015-12-30 11:50:00,14.26,14.27,14.25,14.26,45427.0,13.939,13.9488,13.9293,13.939,45427.0
2015-12-30 11:55:00,14.25,14.26,14.25,14.26,29465.0,13.9293,13.939,13.9293,13.939,29465.0
2015-12-30 12:00:00,14.26,14.26,14.21,14.21,80850.0,13.939,13.939,13.8902,13.8902,80850.0
2015-12-30 12:05:00,14.22,14.25,14.21,14.24,76266.0,13.8999,13.9293,13.8902,13.9195,76266.0
2015-12-30 12:10:00,14.25,14.25,14.22,14.25,39226.0,13.9293,13.9293,13.8999,13.9293,39226.0
2015-12-30 12:15:00,14.24,14.25,14.22,14.23,52505.0,13.9195,13.9293,13.8999,13.9097,52505.0
2015-12-30 12:20:00,14.22,14.23,14.21,14.21,78650.0,13.8999,13.9097,13.8902,13.8902,78650.0
2015-12-30 12:25:00,14.21,14.28,14.21,14.27,190055.0,13.8902,13.9586,13.8902,13.9488,190055.0
2015-12-30 12:30:00,14.26,14.26,14.23,14.24,47078.0,13.939,13.939,13.9097,13.9195,47078.0
2015-12-30 12:35:00,14.25,14.25,14.23,14.25,58728.0,13.9293,13.9293,13.9097,13.9293,58728.0
2015-12-30 12:40:00,14.25,14.26,14.24,14.26,53903.0,13.9293,13.939,13.9195,13.939,53903.0
2015-12-30 12:45:00,14.26,14.28,14.25,14.27,129541.0,13.939,13.9586,13.9293,13.9488,129541.0
2015-12-30 12:50:00,14.27,14.28,14.23,14.25,67869.0,13.9488,13.9586,13.9097,13.9293,67869.0
2015-12-30 12:55:00,14.25,14.25,14.23,14.25,38473.0,13.9293,13.9293,13.9097,13.9293,38473.0
2015-12-30 13:00:00,14.24,14.29,14.24,14.28,206055.0,13.9195,13.9684,13.9195,13.9586,206055.0
2015-12-30 13:05:00,14.27,14.28,14.23,14.23,56402.0,13.9488,13.9586,13.9097,13.9097,56402.0
2015-12-30 13:10:00,14.23,14.26,14.22,14.26,48095.0,13.9097,13.939,13.8999,13.939,48095.0
2015-12-30 13:15:00,14.26,14.26,14.23,14.25,57650.0,13.939,13.939,13.9097,13.9293,57650.0
2015-12-30 13:20:00,14.25,14.25,14.23,14.24,30193.0,13.9293,13.9293,13.9097,13.9195,30193.0
2015-12-30 13:25:00,14.23,14.24,14.2,14.21,95271.0,13.9097,13.9195,13.8804,13.8902,95271.0
2015-12-30 13:30:00,14.21,14.24,14.2,14.24,111149.0,13.8902,13.9195,13.8804,13.9195,111149.0
2015-12-30 13:35:00,14.23,14.24,14.2,14.22,129510.0,13.9097,13.9195,13.8804,13.8999,129510.0
2015-12-30 13:40:00,14.22,14.22,14.2,14.21,56631.0,13.8999,13.8999,13.8804,13.8902,56631.0
2015-12-30 13:45:00,14.21,14.23,14.2,14.23,80456.0,13.8902,13.9097,13.8804,13.9097,80456.0
2015-12-30 13:50:00,14.23,14.24,14.22,14.24,58825.0,13.9097,13.9195,13.8999,13.9195,58825.0
2015-12-30 13:55:00,14.23,14.24,14.2,14.2,38314.0,13.9097,13.9195,13.8804,13.8804,38314.0
2015-12-30 14:00:00,14.21,14.21,14.17,14.18,126362.0,13.8902,13.8902,13.8511,13.8608,126362.0
2015-12-30 14:05:00,14.17,14.2,14.16,14.19,116510.0,13.8511,13.8804,13.8413,13.8706,116510.0
2015-12-30 14:10:00,14.19,14.22,14.18,14.2,140095.0,13.8706,13.8999,13.8608,13.8804,140095.0
2015-12-30 14:15:00,14.19,14.2,14.17,14.19,57613.0,13.8706,13.8804,13.8511,13.8706,57613.0
2015-12-30 14:20:00,14.2,14.2,14.17,14.18,56448.0,13.8804,13.8804,13.8511,13.8608,56448.0
2015-12-30 14:25:00,14.17,14.17,14.13,14.15,171985.0,13.8511,13.8511,13.812,13.8315,171985.0
2015-12-30 14:30:00,14.14,14.15,14.13,14.15,52043.0,13.8217,13.8315,13.812,13.8315,52043.0
2015-12-30 14:35:00,14.14,14.15,14.14,14.14,56490.0,13.8217,13.8315,13.8217,13.8217,56490.0
2015-12-30 14:40:00,14.15,14.15,14.13,14.13,52330.0,13.8315,13.8315,13.812,13.812,52330.0
2015-12-30 14:45:00,14.13,14.14,14.1,14.14,150133.0,13.812,13.8217,13.7826,13.8217,150133.0
2015-12-30 14:50:00,14.14,14.15,14.12,14.15,140534.0,13.8217,13.8315,13.8022,13.8315,140534.0
2015-12-30 14:55:00,14.15,14.15,14.13,14.15,124282.0,13.8315,13.8315,13.812,13.8315,124282.0
2015-12-30 15:00:00,14.15,14.16,14.13,14.16,108785.0,13.8315,13.8413,13.812,13.8413,108785.0
2015-12-30 15:05:00,14.16,14.16,14.12,14.16,104561.0,13.8413,13.8413,13.8022,13.8413,104561.0
2015-12-30 15:10:00,14.16,14.16,14.14,14.16,45435.0,13.8413,13.8413,13.8217,13.8413,45435.0
2015-12-30 15:15:00,14.16,14.16,14.14,14.15,90112.0,13.8413,13.8413,13.8217,13.8315,90112.0
2015-12-30 15:20:00,14.15,14.15,14.12,14.15,138285.0,13.8315,13.8315,13.8022,13.8315,138285.0
2015-12-30 15:25:00,14.15,14.16,14.14,14.15,106814.0,13.8315,13.8413,13.8217,13.8315,106814.0
2015-12-30 15:30:00,14.16,14.16,14.11,14.13,217219.0,13.8413,13.8413,13.7924,13.812,217219.0
2015-12-30 15:35:00,14.13,14.16,14.11,14.16,214167.0,13.812,13.8413,13.7924,13.8413,214167.0
2015-12-30 15:40:00,14.16,14.17,14.13,14.15,265622.0,13.8413,13.8511,13.812,13.8315,265622.0
2015-12-30 15:45:00,14.14,14.16,14.14,14.15,137159.0,13.8217,13.8413,13.8217,13.8315,137159.0
2015-12-30 15:50:00,14.16,14.16,14.15,14.16,179226.0,13.8413,13.8413,13.8315,13.8413,179226.0
2015-12-30 15:55:00,14.16,14.18,14.14,14.17,812496.0,13.8413,13.8608,13.8217,13.8511,812496.0
2015-12-31 09:30:00,14.1,14.13,14.03,14.11,271231.0,13.7826,13.812,13.7142,13.7924,271231.0
2015-12-31 09:35:00,14.11,14.2,14.09,14.19,161375.0,13.7924,13.8804,13.7729,13.8706,161375.0
2015-12-31 09:40:00,14.19,14.29,14.19,14.21,278524.0,13.8706,13.9684,13.8706,13.8902,278524.0
2015-12-31 09:45:00,14.21,14.22,14.16,14.19,183991.0,13.8902,13.8999,13.8413,13.8706,183991.0
2015-12-31 09:50:00,14.18,14.19,14.13,14.14,91078.0,13.8608,13.8706,13.812,13.8217,91078.0
2015-12-31 09:55:00,14.14,14.17,14.13,14.14,185499.0,13.8217,13.8511,13.812,13.8217,185499.0
2015-12-31 10:00:00,14.14,14.14,14.1,14.13,142194.0,13.8217,13.8217,13.7826,13.812,142194.0
2015-12-31 10:05:00,14.13,14.14,14.1,14.14,111952.0,13.812,13.8217,13.7826,13.8217,111952.0
2015-12-31 10:10:00,14.14,14.18,14.14,14.17,133397.0,13.8217,13.8608,13.8217,13.8511,133397.0
2015-12-31 10:15:00,14.18,14.18,14.15,14.16,184155.0,13.8608,13.8608,13.8315,13.8413,184155.0
2015-12-31 10:20:00,14.15,14.16,14.13,14.15,87134.0,13.8315,13.8413,13.812,13.8315,87134.0
2015-12-31 10:25:00,14.15,14.16,14.12,14.15,177026.0,13.8315,13.8413,13.8022,13.8315,177026.0
2015-12-31 10:30:00,14.15,14.17,14.13,14.16,243577.0,13.8315,13.8511,13.812,13.8413,243577.0
2015-12-31 10:35:00,14.16,14.19,14.15,14.19,202170.0,13.8413,13.8706,13.8315,13.8706,202170.0
2015-12-31 10:40:00,14.19,14.19,14.15,14.16,215611.0,13.8706,13.8706,13.8315,13.8413,215611.0
2015-12-31 10:45:00,14.16,14.19,14.15,14.19,130689.0,13.8413,13.8706,13.8315,13.8706,130689.0
2015-12-31 10:50:00,14.19,14.19,14.17,14.18,124556.0,13.8706,13.8706,13.8511,13.8608,124556.0
2015-12-31 10:55:00,14.18,14.19,14.16,14.19,107289.0,13.8608,13.8706,13.8413,13.8706,107289.0
2015-12-31 11:00:00,14.19,14.21,14.18,14.19,195220.0,13.8706,13.8902,13.8608,13.8706,195220.0
2015-12-31 11:05:00,14.18,14.19,14.18,14.19,67522.0,13.8608,13.8706,13.8608,13.8706,67522.0
2015-12-31 11:10:00,14.18,14.25,14.18,14.25,182089.0,13.8608,13.9293,13.8608,13.9293,182089.0
2015-12-31 11:15:00,14.25,14.25,14.17,14.22,350229.0,13.9293,13.9293,13.8511,13.8999,350229.0
2015-12-31 11:20:00,14.21,14.22,14.16,14.17,132547.0,13.8902,13.8999,13.8413,13.8511,132547.0
2015-12-31 11:25:00,14.17,14.2,14.16,14.19,207283.0,13.8511,13.8804,13.8413,13.8706,207283.0
2015-12-31 11:30:00,14.19,14.2,14.17,14.18,183386.0,13.8706,13.8804,13.8511,13.8608,183386.0
2015-12-31 11:35:00,14.18,14.19,14.17,14.19,126221.0,13.8608,13.8706,13.8511,13.8706,126221.0
2015-12-31 11:40:00,14.19,14.21,14.18,14.2,149690.0,13.8706,13.8902,13.8608,13.8804,149690.0
2015-12-31 11:45:00,14.2,14.23,14.19,14.21,125510.0,13.8804,13.9097,13.8706,13.8902,125510.0
2015-12-31 11:50:00,14.21,14.21,14.18,14.19,75564.0,13.8902,13.8902,13.8608,13.8706,75564.0
2015-12-31 11:55:00,14.19,14.2,14.18,14.2,150864.0,13.8706,13.8804,13.8608,13.8804,150864.0
2015-12-31 12:00:00,14.19,14.2,14.19,14.19,50012.0,13.8706,13.8804,13.8706,13.8706,50012.0
2015-12-31 12:05:00,14.2,14.21,14.19,14.21,112293.0,13.8804,13.8902,13.8706,13.8902,112293.0
2015-12-31 12:10:00,14.2,14.23,14.2,14.21,82346.0,13.8804,13.9097,13.8804,13.8902,82346.0
2015-12-31 12:15:00,14.2,14.21,14.18,14.18,112889.0,13.8804,13.8902,13.8608,13.8608,112889.0
2015-12-31 12:20:00,14.18,14.2,14.15,14.19,152785.0,13.8608,13.8804,13.8315,13.8706,152785.0
2015-12-31 12:25:00,14.19,14.22,14.18,14.21,145381.0,13.8706,13.8999,13.8608,13.8902,145381.0
2015-12-31 12:30:00,14.21,14.23,14.2,14.22,105154.0,13.8902,13.9097,13.8804,13.8999,105154.0
2015-12-31 12:35:00,14.22,14.23,14.21,14.21,103590.0,13.8999,13.9097,13.8902,13.8902,103590.0
2015-12-31 12:40:00,14.22,14.22,14.2,14.2,89341.0,13.8999,13.8999,13.8804,13.8804,89341.0
2015-12-31 12:45:00,14.2,14.21,14.18,14.19,97310.0,13.8804,13.8902,13.8608,13.8706,97310.0
2015-12-31 12:50:00,14.18,14.19,14.16,14.17,73425.0,13.8608,13.8706,13.8413,13.8511,73425.0
2015-12-31 12:55:00,14.17,14.19,14.16,14.19,123808.0,13.8511,13.8706,13.8413,13.8706,123808.0
2015-12-31 13:00:00,14.19,14.19,14.15,14.16,195881.0,13.8706,13.8706,13.8315,13.8413,195881.0
2015-12-31 13:05:00,14.15,14.16,14.13,14.13,150544.0,13.8315,13.8413,13.812,13.812,150544.0
2015-12-31 13:10:00,14.13,14.16,14.13,14.15,136553.0,13.812,13.8413,13.812,13.8315,136553.0
2015-12-31 13:15:00,14.15,14.15,14.13,14.14,172367.0,13.8315,13.8315,13.812,13.8217,172367.0
2015-12-31 13:20:00,14.14,14.15,14.13,14.14,40370.0,13.8217,13.8315,13.812,13.8217,40370.0
2015-12-31 13:25:00,14.13,14.15,14.13,14.13,109321.0,13.812,13.8315,13.812,13.812,109321.0
2015-12-31 13:30:00,14.14,14.17,14.13,14.16,135533.0,13.8217,13.8511,13.812,13.8413,135533.0
2015-12-31 13:35:00,14.15,14.18,14.15,14.18,82098.0,13.8315,13.8608,13.8315,13.8608,82098.0
2015-12-31 13:40:00,14.18,14.2,14.17,14.2,117770.0,13.8608,13.8804,13.8511,13.8804,117770.0
2015-12-31 13:45:00,14.2,14.21,14.19,14.21,55394.0,13.8804,13.8902,13.8706,13.8902,55394.0
2015-12-31 13:50:00,14.21,14.21,14.2,14.21,81412.0,13.8902,13.8902,13.8804,13.8902,81412.0
2015-12-31 13:55:00,14.21,14.21,14.18,14.2,85353.0,13.8902,13.8902,13.8608,13.8804,85353.0
2015-12-31 14:00:00,14.19,14.23,14.19,14.2,231855.0,13.8706,13.9097,13.8706,13.8804,231855.0
2015-12-31 14:05:00,14.2,14.21,14.18,14.19,113591.0,13.8804,13.8902,13.8608,13.8706,113591.0
2015-12-31 14:10:00,14.18,14.19,14.16,14.16,55051.0,13.8608,13.8706,13.8413,13.8413,55051.0
2015-12-31 14:15:00,14.16,14.17,14.16,14.16,32294.0,13.8413,13.8511,13.8413,13.8413,32294.0
2015-12-31 14:20:00,14.17,14.17,14.14,14.14,87819.0,13.8511,13.8511,13.8217,13.8217,87819.0
2015-12-31 14:25:00,14.15,14.16,14.14,14.15,140491.0,13.8315,13.8413,13.8217,13.8315,140491.0
2015-12-31 14:30:00,14.14,14.17,14.14,14.17,117447.0,13.8217,13.8511,13.8217,13.8511,117447.0
2015-12-31 14:35:00,14.17,14.17,14.14,14.15,84065.0,13.8511,13.8511,13.8217,13.8315,84065.0
2015-12-31 14:40:00,14.15,14.17,14.14,14.15,205434.0,13.8315,13.8511,13.8217,13.8315,205434.0
2015-12-31 14:45:00,14.15,14.21,14.15,14.2,175841.0,13.8315,13.8902,13.8315,13.8804,175841.0
2015-12-31 14:50:00,14.21,14.23,14.2,14.21,87231.0,13.8902,13.9097,13.8804,13.8902,87231.0
2015-12-31 14:55:00,14.22,14.22,14.18,14.19,158816.0,13.8999,13.8999,13.8608,13.8706,158816.0
2015-12-31 15:00:00,14.19,14.2,14.18,14.19,62650.0,13.8706,13.8804,13.8608,13.8706,62650.0
2015-12-31 15:05:00,14.18,14.19,14.15,14.15,74447.0,13.8608,13.8706,13.8315,13.8315,74447.0
2015-12-31 15:10:00,14.15,14.16,14.14,14.15,146544.0,13.8315,13.8413,13.8217,13.8315,146544.0
2015-12-31 15:15:00,14.14,14.19,14.14,14.17,152138.0,13.8217,13.8706,13.8217,13.8511,152138.0
2015-12-31 15:20:00,14.18,14.19,14.16,14.18,170246.0,13.8608,13.8706,13.8413,13.8608,170246.0
2015-12-31 15:25:00,14.18,14.18,14.17,14.17,51502.0,13.8608,13.8608,13.8511,13.8511,51502.0
2015-12-31 15:30:00,14.18,14.19,14.17,14.19,173333.0,13.8608,13.8706,13.8511,13.8706,173333.0
2015-12-31 15:35:00,14.19,14.19,14.16,14.16,169653.0,13.8706,13.8706,13.8413,13.8413,169653.0
2015-12-31 15:40:00,14.17,14.18,14.15,14.18,193151.0,13.8511,13.8608,13.8315,13.8608,193151.0
2015-12-31 15:45:00,14.18,14.2,14.17,14.2,260215.0,13.8608,13.8804,13.8511,13.8804,260215.0
2015-12-31 15:50:00,14.2,14.2,14.17,14.2,477136.0,13.8804,13.8804,13.8511,13.8804,477136.0
2015-12-31 15:55:00,14.19,14.2,14.16,14.17,857001.0,13.8706,13.8804,13.8413,13.8511,857001.0
2016-01-04 09:30:00,13.83,13.92,13.82,13.9,744734.0,13.5187,13.6067,13.5089,13.5871,744734.0
2016-01-04 09:35:00,13.9,13.96,13.88,13.96,355371.0,13.5871,13.6458,13.5676,13.6458,355371.0
2016-01-04 09:40:00,13.96,13.98,13.9,13.9,279067.0,13.6458,13.6653,13.5871,13.5871,279067.0
2016-01-04 09:45:00,13.9,13.9,13.84,13.87,390295.0,13.5871,13.5871,13.5285,13.5578,390295.0
2016-01-04 09:50:00,13.88,13.93,13.86,13.88,395452.0,13.5676,13.6165,13.548,13.5676,395452.0
2016-01-04 09:55:00,13.89,13.89,13.82,13.84,339666.0,13.5774,13.5774,13.5089,13.5285,339666.0
2016-01-04 10:00:00,13.83,13.86,13.81,13.86,447032.0,13.5187,13.548,13.4992,13.548,447032.0
2016-01-04 10:05:00,13.85,13.85,13.83,13.84,321763.0,13.5383,13.5383,13.5187,13.5285,321763.0
2016-01-04 10:10:00,13.85,13.91,13.81,13.9,528785.0,13.5383,13.5969,13.4992,13.5871,528785.0
2016-01-04 10:15:00,13.9,13.95,13.89,13.91,423729.0,13.5871,13.636,13.5774,13.5969,423729.0
2016-01-04 10:20:00,13.91,13.96,13.9,13.96,429146.0,13.5969,13.6458,13.5871,13.6458,429146.0
2016-01-04 10:25:00,13.96,14.0,13.94,13.95,508983.0,13.6458,13.6849,13.6262,13.636,508983.0
2016-01-04 10:30:00,13.96,13.96,13.9,13.95,226936.0,13.6458,13.6458,13.5871,13.636,226936.0
2016-01-04 10:35:00,13.94,13.96,13.9,13.94,320560.0,13.6262,13.6458,13.5871,13.6262,320560.0
2016-01-04 10:40:00,13.94,14.0,13.89,14.0,319773.0,13.6262,13.6849,13.5774,13.6849,319773.0
2016-01-04 10:45:00,14.0,14.04,13.98,14.01,333081.0,13.6849,13.724,13.6653,13.6947,333081.0
2016-01-04 10:50:00,14.01,14.02,13.95,13.95,221156.0,13.6947,13.7044,13.636,13.636,221156.0
2016-01-04 10:55:00,13.95,14.01,13.93,13.96,324024.0,13.636,13.6947,13.6165,13.6458,324024.0
2016-01-04 11:00:00,13.96,13.97,13.92,13.93,542972.0,13.6458,13.6556,13.6067,13.6165,542972.0
2016-01-04 11:05:00,13.94,13.94,13.9,13.93,201932.0,13.6262,13.6262,13.5871,13.6165,201932.0
2016-01-04 11:10:00,13.92,13.93,13.9,13.91,138292.0,13.6067,13.6165,13.5871,13.5969,138292.0
2016-01-04 11:15:00,13.91,13.94,13.9,13.93,227498.0,13.5969,13.6262,13.5871,13.6165,227498.0
2016-01-04 11:20:00,13.94,13.94,13.91,13.94,200669.0,13.6262,13.6262,13.5969,13.6262,200669.0
2016-01-04 11:25:00,13.94,13.94,13.91,13.93,100140.0,13.6262,13.6262,13.5969,13.6165,100140.0
2016-01-04 11:30:00,13.93,13.94,13.9,13.9,234388.0,13.6165,13.6262,13.5871,13.5871,234388.0
2016-01-04 11:35:00,13.9,13.95,13.89,13.94,223951.0,13.5871,13.636,13.5774,13.6262,223951.0
2016-01-04 11:40:00,13.94,13.95,13.93,13.94,199617.0,13.6262,13.636,13.6165,13.6262,199617.0
2016-01-04 11:45:00,13.95,14.03,13.94,14.02,302418.0,13.636,13.7142,13.6262,13.7044,302418.0
2016-01-04 11:50:00,14.02,14.08,14.01,14.06,278932.0,13.7044,13.7631,13.6947,13.7435,278932.0
2016-01-04 11:55:00,14.07,14.1,14.06,14.09,283211.0,13.7533,13.7826,13.7435,13.7729,283211.0
2016-01-04 12:00:00,14.09,14.09,14.03,14.04,196089.0,13.7729,13.7729,13.7142,13.724,196089.0
2016-01-04 12:05:00,14.04,14.07,14.02,14.05,230374.0,13.724,13.7533,13.7044,13.7338,230374.0
2016-01-04 12:10:00,14.04,14.06,14.02,14.03,219287.0,13.724,13.7435,13.7044,13.7142,219287.0
2016-01-04 12:15:00,14.02,14.05,14.01,14.01,122007.0,13.7044,13.7338,13.6947,13.6947,122007.0
2016-01-04 12:20:00,14.02,14.03,14.01,14.02,104360.0,13.7044,13.7142,13.6947,13.7044,104360.0
2016-01-04 12:25:00,14.02,14.05,14.01,14.05,110169.0,13.7044,13.7338,13.6947,13.7338,110169.0
2016-01-04 12:30:00,14.05,14.05,13.98,14.02,216434.0,13.7338,13.7338,13.6653,13.7044,216434.0
2016-01-04 12:35:00,14.01,14.07,14.01,14.07,101224.0,13.6947,13.7533,13.6947,13.7533,101224.0
2016-01-04 12:40:00,14.07,14.1,14.05,14.1,140173.0,13.7533,13.7826,13.7338,13.7826,140173.0
2016-01-04 12:45:00,14.1,14.12,14.06,14.06,100083.0,13.7826,13.8022,13.7435,13.7435,100083.0
2016-01-04 12:50:00,14.07,14.08,14.05,14.06,160036.0,13.7533,13.7631,13.7338,13.7435,160036.0
2016-01-04 12:55:00,14.05,14.07,14.04,14.05,240229.0,13.7338,13.7533,13.724,13.7338,240229.0
2016-01-04 13:00:00,14.06,14.07,14.04,14.07,92322.0,13.7435,13.7533,13.724,13.7533,92322.0
2016-01-04 13:05:00,14.07,14.08,14.05,14.05,141166.0,13.7533,13.7631,13.7338,13.7338,141166.0
2016-01-04 13:10:00,14.06,14.07,14.03,14.04,136203.0,13.7435,13.7533,13.7142,13.724,136203.0
2016-01-04 13:15:00,14.04,14.09,14.03,14.09,186119.0,13.724,13.7729,13.7142,13.7729,186119.0
2016-01-04 13:20:00,14.09,14.14,14.08,14.12,194694.0,13.7729,13.8217,13.7631,13.8022,194694.0
2016-01-04 13:25:00,14.12,14.16,14.11,14.15,233521.0,13.8022,13.8413,13.7924,13.8315,233521.0
2016-01-04 13:30:00,14.15,14.18,14.14,14.17,207545.0,13.8315,13.8608,13.8217,13.8511,207545.0
2016-01-04 13:35:00,14.17,14.25,14.16,14.24,255545.0,13.8511,13.9293,13.8413,13.9195,255545.0
2016-01-04 13:40:00,14.25,14.26,14.22,14.23,266291.0,13.9293,13.939,13.8999,13.9097,266291.0
2016-01-04 13:45:00,14.23,14.28,14.23,14.27,339326.0,13.9097,13.9586,13.9097,13.9488,339326.0
2016-01-04 13:50:00,14.27,14.29,14.26,14.28,317223.0,13.9488,13.9684,13.939,13.9586,317223.0
2016-01-04 13:55:00,14.28,14.3,14.27,14.28,208394.0,13.9586,13.9781,13.9488,13.9586,208394.0
2016-01-04 14:00:00,14.28,14.28,14.22,14.22,120516.0,13.9586,13.9586,13.8999,13.8999,120516.0
2016-01-04 14:05:00,14.22,14.22,14.17,14.19,113216.0,13.8999,13.8999,13.8511,13.8706,113216.0
2016-01-04 14:10:00,14.19,14.2,14.16,14.16,153645.0,13.8706,13.8804,13.8413,13.8413,153645.0
2016-01-04 14:15:00,14.16,14.18,14.13,14.18,157203.0,13.8413,13.8608,13.812,13.8608,157203.0
2016-01-04 14:20:00,14.18,14.18,14.17,14.17,187897.0,13.8608,13.8608,13.8511,13.8511,187897.0
2016-01-04 14:25:00,14.18,14.22,14.17,14.21,165073.0,13.8608,13.8999,13.8511,13.8902,165073.0
2016-01-04 14:30:00,14.21,14.22,14.18,14.18,307289.0,13.8902,13.8999,13.8608,13.8608,307289.0
2016-01-04 14:35:00,14.18,14.19,14.16,14.17,123478.0,13.8608,13.8706,13.8413,13.8511,123478.0
2016-01-04 14:40:00,14.17,14.18,14.16,14.18,59511.0,13.8511,13.8608,13.8413,13.8608,59511.0
2016-01-04 14:45:00,14.18,14.22,14.17,14.22,157311.0,13.8608,13.8999,13.8511,13.8999,157311.0
2016-01-04 14:50:00,14.22,14.24,14.2,14.23,164599.0,13.8999,13.9195,13.8804,13.9097,164599.0
2016-01-04 14:55:00,14.24,14.28,14.23,14.26,297186.0,13.9195,13.9586,13.9097,13.939,297186.0
2016-01-04 15:00:00,14.27,14.27,14.23,14.26,275258.0,13.9488,13.9488,13.9097,13.939,275258.0
2016-01-04 15:05:00,14.26,14.28,14.25,14.26,257218.0,13.939,13.9586,13.9293,13.939,257218.0
2016-01-04 15:10:00,14.26,14.27,14.23,14.25,183911.0,13.939,13.9488,13.9097,13.9293,183911.0
2016-01-04 15:15:00,14.25,14.28,14.24,14.28,147090.0,13.9293,13.9586,13.9195,13.9586,147090.0
2016-01-04 15:20:00,14.27,14.3,14.24,14.24,232155.0,13.9488,13.9781,13.9195,13.9195,232155.0
2016-01-04 15:25:00,14.24,14.27,14.22,14.26,158728.0,13.9195,13.9488,13.8999,13.939,158728.0
2016-01-04 15:30:00,14.26,14.29,14.25,14.27,210357.0,13.939,13.9684,13.9293,13.9488,210357.0
2016-01-04 15:35:00,14.27,14.28,14.24,14.27,370804.0,13.9488,13.9586,13.9195,13.9488,370804.0
2016-01-04 15:40:00,14.28,14.3,14.27,14.29,296107.0,13.9586,13.9781,13.9488,13.9684,296107.0
2016-01-04 15:45:00,14.29,14.36,14.28,14.35,548162.0,13.9684,14.0368,13.9586,14.027,548162.0
2016-01-04 15:50:00,14.35,14.36,14.28,14.29,732911.0,14.027,14.0368,13.9586,13.9684,732911.0
2016-01-04 15:55:00,14.3,14.34,14.3,14.34,772985.0,13.9781,14.0172,13.9781,14.0172,772985.0
2016-01-05 09:30:00,14.42,14.57,14.36,14.52,624320.0,14.0954,14.2421,14.0368,14.1932,624320.0
2016-01-05 09:35:00,14.51,14.62,14.48,14.6,850087.0,14.1834,14.2909,14.1541,14.2714,850087.0
2016-01-05 09:40:00,14.59,14.7,14.55,14.64,1332678.0,14.2616,14.3691,14.2225,14.3105,1332678.0
2016-01-05 09:45:00,14.65,14.65,14.56,14.61,776656.0,14.3203,14.3203,14.2323,14.2812,776656.0
2016-01-05 09:50:00,14.61,14.72,14.6,14.65,417411.0,14.2812,14.3887,14.2714,14.3203,417411.0
2016-01-05 09:55:00,14.66,14.75,14.65,14.68,552645.0,14.33,14.418,14.3203,14.3496,552645.0
2016-01-05 10:00:00,14.68,14.7,14.63,14.65,658064.0,14.3496,14.3691,14.3007,14.3203,658064.0
2016-01-05 10:05:00,14.66,14.68,14.63,14.65,377711.0,14.33,14.3496,14.3007,14.3203,377711.0
2016-01-05 10:10:00,14.66,14.7,14.65,14.7,352222.0,14.33,14.3691,14.3203,14.3691,352222.0
2016-01-05 10:15:00,14.7,14.87,14.69,14.86,793292.0,14.3691,14.5353,14.3594,14.5255,793292.0
2016-01-05 10:20:00,14.85,14.87,14.83,14.85,481073.0,14.5158,14.5353,14.4962,14.5158,481073.0
2016-01-05 10:25:00,14.85,14.85,14.71,14.72,362204.0,14.5158,14.5158,14.3789,14.3887,362204.0
2016-01-05 10:30:00,14.72,14.82,14.71,14.76,471410.0,14.3887,14.4864,14.3789,14.4278,471410.0
2016-01-05 10:35:00,14.76,14.84,14.76,14.84,260367.0,14.4278,14.506,14.4278,14.506,260367.0
2016-01-05 10:40:00,14.84,14.9,14.83,14.87,325566.0,14.506,14.5646,14.4962,14.5353,325566.0
2016-01-05 10:45:00,14.87,14.87,14.81,14.86,200856.0,14.5353,14.5353,14.4767,14.5255,200856.0
2016-01-05 10:50:00,14.86,14.94,14.85,14.94,288895.0,14.5255,14.6037,14.5158,14.6037,288895.0
2016-01-05 10:55:00,14.93,14.95,14.92,14.95,328367.0,14.594,14.6135,14.5842,14.6135,328367.0
2016-01-05 11:00:00,14.94,15.06,14.93,15.03,677464.0,14.6037,14.721,14.594,14.6917,677464.0
2016-01-05 11:05:00,15.03,15.08,15.02,15.04,391955.0,14.6917,14.7406,14.6819,14.7015,391955.0
2016-01-05 11:10:00,15.04,15.04,15.0,15.01,507146.0,14.7015,14.7015,14.6624,14.6722,507146.0
2016-01-05 11:15:00,15.01,15.02,15.0,15.02,361193.0,14.6722,14.6819,14.6624,14.6819,361193.0
2016-01-05 11:20:00,15.02,15.02,15.0,15.0,463371.0,14.6819,14.6819,14.6624,14.6624,463371.0
2016-01-05 11:25:00,15.0,15.07,15.0,15.02,429543.0,14.6624,14.7308,14.6624,14.6819,429543.0
2016-01-05 11:30:00,15.02,15.04,15.0,15.03,425493.0,14.6819,14.7015,14.6624,14.6917,425493.0
2016-01-05 11:35:00,15.03,15.03,15.0,15.0,230852.0,14.6917,14.6917,14.6624,14.6624,230852.0
2016-01-05 11:40:00,15.01,15.04,15.0,15.02,313919.0,14.6722,14.7015,14.6624,14.6819,313919.0
2016-01-05 11:45:00,15.01,15.03,14.97,15.01,577878.0,14.6722,14.6917,14.6331,14.6722,577878.0
2016-01-05 11:50:00,15.01,15.02,14.97,14.98,286475.0,14.6722,14.6819,14.6331,14.6428,286475.0
2016-01-05 11:55:00,14.98,15.0,14.96,15.0,346149.0,14.6428,14.6624,14.6233,14.6624,346149.0
2016-01-05 12:00:00,15.0,15.0,14.97,14.98,245194.0,14.6624,14.6624,14.6331,14.6428,245194.0
2016-01-05 12:05:00,14.98,14.99,14.92,14.95,307809.0,14.6428,14.6526,14.5842,14.6135,307809.0
2016-01-05 12:10:00,14.95,14.97,14.91,14.94,304787.0,14.6135,14.6331,14.5744,14.6037,304787.0
2016-01-05 12:15:00,14.93,14.95,14.91,14.93,246201.0,14.594,14.6135,14.5744,14.594,246201.0
2016-01-05 12:20:00,14.93,14.96,14.91,14.95,211142.0,14.594,14.6233,14.5744,14.6135,211142.0
2016-01-05 12:25:00,14.94,14.96,14.89,14.92,392325.0,14.6037,14.6233,14.5549,14.5842,392325.0
2016-01-05 12:30:00,14.92,14.95,14.91,14.95,147428.0,14.5842,14.6135,14.5744,14.6135,147428.0
2016-01-05 12:35:00,14.94,14.95,14.92,14.95,79344.0,14.6037,14.6135,14.5842,14.6135,79344.0
2016-01-05 12:40:00,14.95,14.95,14.91,14.91,148655.0,14.6135,14.6135,14.5744,14.5744,148655.0
2016-01-05 12:45:00,14.91,14.92,14.88,14.89,96548.0,14.5744,14.5842,14.5451,14.5549,96548.0
2016-01-05 12:50:00,14.88,14.9,14.85,14.88,338881.0,14.5451,14.5646,14.5158,14.5451,338881.0
2016-01-05 12:55:00,14.88,14.89,14.87,14.88,131996.0,14.5451,14.5549,14.5353,14.5451,131996.0
2016-01-05 13:00:00,14.89,14.89,14.83,14.86,287802.0,14.5549,14.5549,14.4962,14.5255,287802.0
2016-01-05 13:05:00,14.87,14.87,14.85,14.87,133642.0,14.5353,14.5353,14.5158,14.5353,133642.0
2016-01-05 13:10:00,14.87,14.88,14.85,14.86,163752.0,14.5353,14.5451,14.5158,14.5255,163752.0
2016-01-05 13:15:00,14.86,14.86,14.84,14.85,107771.0,14.5255,14.5255,14.506,14.5158,107771.0
2016-01-05 13:20:00,14.85,14.85,14.83,14.84,114929.0,14.5158,14.5158,14.4962,14.506,114929.0
2016-01-05 13:25:00,14.83,14.85,14.83,14.84,260476.0,14.4962,14.5158,14.4962,14.506,260476.0
2016-01-05 13:30:00,14.83,14.84,14.83,14.84,92002.0,14.4962,14.506,14.4962,14.506,92002.0
2016-01-05 13:35:00,14.84,14.84,14.83,14.83,64023.0,14.506,14.506,14.4962,14.4962,64023.0
2016-01-05 13:40:00,14.84,14.87,14.83,14.85,217939.0,14.506,14.5353,14.4962,14.5158,217939.0
2016-01-05 13:45:00,14.86,14.87,14.84,14.86,190876.0,14.5255,14.5353,14.506,14.5255,190876.0
2016-01-05 13:50:00,14.85,14.87,14.84,14.86,63942.0,14.5158,14.5353,14.506,14.5255,63942.0
2016-01-05 13:55:00,14.86,14.87,14.81,14.82,115831.0,14.5255,14.5353,14.4767,14.4864,115831.0
2016-01-05 14:00:00,14.81,14.84,14.8,14.81,157514.0,14.4767,14.506,14.4669,14.4767,157514.0
2016-01-05 14:05:00,14.81,14.84,14.8,14.84,148596.0,14.4767,14.506,14.4669,14.506,148596.0
2016-01-05 14:10:00,14.84,14.84,14.82,14.84,103540.0,14.506,14.506,14.4864,14.506,103540.0
2016-01-05 14:15:00,14.83,14.89,14.83,14.89,162166.0,14.4962,14.5549,14.4962,14.5549,162166.0
2016-01-05 14:20:00,14.89,14.94,14.88,14.93,191700.0,14.5549,14.6037,14.5451,14.594,191700.0
2016-01-05 14:25:00,14.94,14.94,14.9,14.9,149184.0,14.6037,14.6037,14.5646,14.5646,149184.0
2016-01-05 14:30:00,14.9,14.91,14.85,14.85,79461.0,14.5646,14.5744,14.5158,14.5158,79461.0
2016-01-05 14:35:00,14.86,14.86,14.83,14.86,172252.0,14.5255,14.5255,14.4962,14.5255,172252.0
2016-01-05 14:40:00,14.86,14.86,14.83,14.83,88778.0,14.5255,14.5255,14.4962,14.4962,88778.0
2016-01-05 14:45:00,14.84,14.84,14.81,14.83,285386.0,14.506,14.506,14.4767,14.4962,285386.0
2016-01-05 14:50:00,14.83,14.85,14.82,14.84,116704.0,14.4962,14.5158,14.4864,14.506,116704.0
2016-01-05 14:55:00,14.84,14.84,14.81,14.83,119128.0,14.506,14.506,14.4767,14.4962,119128.0
2016-01-05 15:00:00,14.83,14.84,14.81,14.83,224771.0,14.4962,14.506,14.4767,14.4962,224771.0
2016-01-05 15:05:00,14.83,14.84,14.82,14.84,159178.0,14.4962,14.506,14.4864,14.506,159178.0
2016-01-05 15:10:00,14.84,14.9,14.83,14.9,240160.0,14.506,14.5646,14.4962,14.5646,240160.0
2016-01-05 15:15:00,14.9,14.93,14.87,14.87,264576.0,14.5646,14.594,14.5353,14.5353,264576.0
2016-01-05 15:20:00,14.88,14.88,14.85,14.87,114613.0,14.5451,14.5451,14.5158,14.5353,114613.0
2016-01-05 15:25:00,14.88,14.91,14.86,14.91,154330.0,14.5451,14.5744,14.5255,14.5744,154330.0
2016-01-05 15:30:00,14.9,14.92,14.89,14.91,174072.0,14.5646,14.5842,14.5549,14.5744,174072.0
2016-01-05 15:35:00,14.91,14.92,14.89,14.9,288526.0,14.5744,14.5842,14.5549,14.5646,288526.0
2016-01-05 15:40:00,14.91,14.92,14.86,14.87,212588.0,14.5744,14.5842,14.5255,14.5353,212588.0
2016-01-05 15:45:00,14.86,14.88,14.85,14.86,325579.0,14.5255,14.5451,14.5158,14.5255,325579.0
2016-01-05 15:50:00,14.86,14.86,14.81,14.82,735558.0,14.5255,14.5255,14.4767,14.4864,735558.0
2016-01-05 15:55:00,14.82,14.84,14.82,14.83,1375822.0,14.4864,14.506,14.4864,14.4962,1375822.0
2016-01-06 09:30:00,14.5,14.69,14.36,14.4,823010.0,14.1736,14.3594,14.0368,14.0759,823010.0
2016-01-06 09:35:00,14.4,14.53,14.35,14.39,510863.0,14.0759,14.203,14.027,14.0661,510863.0
2016-01-06 09:40:00,14.4,14.41,14.3,14.35,524124.0,14.0759,14.0857,13.9781,14.027,524124.0
2016-01-06 09:45:00,14.36,14.48,14.35,14.45,587626.0,14.0368,14.1541,14.027,14.1248,587626.0
2016-01-06 09:50:00,14.46,14.59,14.44,14.51,505418.0,14.1345,14.2616,14.115,14.1834,505418.0
2016-01-06 09:55:00,14.52,14.54,14.5,14.5,341113.0,14.1932,14.2127,14.1736,14.1736,341113.0
2016-01-06 10:00:00,14.5,14.55,14.49,14.51,370920.0,14.1736,14.2225,14.1639,14.1834,370920.0
2016-01-06 10:05:00,14.51,14.53,14.49,14.51,377949.0,14.1834,14.203,14.1639,14.1834,377949.0
2016-01-06 10:10:00,14.51,14.51,14.47,14.5,205082.0,14.1834,14.1834,14.1443,14.1736,205082.0
2016-01-06 10:15:00,14.5,14.54,14.49,14.54,293932.0,14.1736,14.2127,14.1639,14.2127,293932.0
2016-01-06 10:20:00,14.54,14.54,14.51,14.52,138518.0,14.2127,14.2127,14.1834,14.1932,138518.0
2016-01-06 10:25:00,14.51,14.52,14.49,14.5,173521.0,14.1834,14.1932,14.1639,14.1736,173521.0
2016-01-06 10:30:00,14.49,14.5,14.41,14.46,368755.0,14.1639,14.1736,14.0857,14.1345,368755.0
2016-01-06 10:35:00,14.46,14.46,14.35,14.38,498681.0,14.1345,14.1345,14.027,14.0563,498681.0
2016-01-06 10:40:00,14.37,14.39,14.29,14.3,525010.0,14.0466,14.0661,13.9684,13.9781,525010.0
2016-01-06 10:45:00,14.29,14.32,14.27,14.32,461210.0,13.9684,13.9977,13.9488,13.9977,461210.0
2016-01-06 10:50:00,14.32,14.35,14.31,14.34,242133.0,13.9977,14.027,13.9879,14.0172,242133.0
2016-01-06 10:55:00,14.34,14.37,14.34,14.35,153925.0,14.0172,14.0466,14.0172,14.027,153925.0
2016-01-06 11:00:00,14.36,14.41,14.35,14.41,171168.0,14.0368,14.0857,14.027,14.0857,171168.0
2016-01-06 11:05:00,14.4,14.41,14.27,14.28,405152.0,14.0759,14.0857,13.9488,13.9586,405152.0
2016-01-06 11:10:00,14.28,14.32,14.27,14.29,288339.0,13.9586,13.9977,13.9488,13.9684,288339.0
2016-01-06 11:15:00,14.29,14.33,14.29,14.32,173480.0,13.9684,14.0075,13.9684,13.9977,173480.0
2016-01-06 11:20:00,14.33,14.37,14.31,14.35,306333.0,14.0075,14.0466,13.9879,14.027,306333.0
2016-01-06 11:25:00,14.35,14.37,14.29,14.29,204200.0,14.027,14.0466,13.9684,13.9684,204200.0
2016-01-06 11:30:00,14.29,14.32,14.26,14.27,371157.0,13.9684,13.9977,13.939,13.9488,371157.0
2016-01-06 11:35:00,14.27,14.27,14.22,14.25,448616.0,13.9488,13.9488,13.8999,13.9293,448616.0
2016-01-06 11:40:00,14.25,14.27,14.22,14.25,303383.0,13.9293,13.9488,13.8999,13.9293,303383.0
2016-01-06 11:45:00,14.25,14.25,14.21,14.21,219377.0,13.9293,13.9293,13.8902,13.8902,219377.0
2016-01-06 11:50:00,14.22,14.24,14.21,14.21,129056.0,13.8999,13.9195,13.8902,13.8902,129056.0
2016-01-06 11:55:00,14.22,14.22,14.16,14.19,357464.0,13.8999,13.8999,13.8413,13.8706,357464.0
2016-01-06 12:00:00,14.19,14.24,14.16,14.2,237653.0,13.8706,13.9195,13.8413,13.8804,237653.0
2016-01-06 12:05:00,14.2,14.22,14.17,14.21,237521.0,13.8804,13.8999,13.8511,13.8902,237521.0
2016-01-06 12:10:00,14.21,14.24,14.18,14.24,267152.0,13.8902,13.9195,13.8608,13.9195,267152.0
2016-01-06 12:15:00,14.24,14.29,14.23,14.26,362294.0,13.9195,13.9684,13.9097,13.939,362294.0
2016-01-06 12:20:00,14.26,14.28,14.24,14.26,262999.0,13.939,13.9586,13.9195,13.939,262999.0
2016-01-06 12:25:00,14.25,14.26,14.17,14.21,270790.0,13.9293,13.939,13.8511,13.8902,270790.0
2016-01-06 12:30:00,14.21,14.22,14.19,14.2,111797.0,13.8902,13.8999,13.8706,13.8804,111797.0
2016-01-06 12:35:00,14.2,14.26,14.19,14.25,164999.0,13.8804,13.939,13.8706,13.9293,164999.0
2016-01-06 12:40:00,14.25,14.28,14.21,14.24,215227.0,13.9293,13.9586,13.8902,13.9195,215227.0
2016-01-06 12:45:00,14.24,14.27,14.23,14.24,204773.0,13.9195,13.9488,13.9097,13.9195,204773.0
2016-01-06 12:50:00,14.24,14.24,14.19,14.22,332901.0,13.9195,13.9195,13.8706,13.8999,332901.0
2016-01-06 12:55:00,14.22,14.24,14.2,14.2,217533.0,13.8999,13.9195,13.8804,13.8804,217533.0
2016-01-06 13:00:00,14.2,14.21,14.16,14.2,320483.0,13.8804,13.8902,13.8413,13.8804,320483.0
2016-01-06 13:05:00,14.21,14.23,14.2,14.22,154937.0,13.8902,13.9097,13.8804,13.8999,154937.0
2016-01-06 13:10:00,14.22,14.23,14.2,14.21,197232.0,13.8999,13.9097,13.8804,13.8902,197232.0
2016-01-06 13:15:00,14.2,14.21,14.17,14.2,352092.0,13.8804,13.8902,13.8511,13.8804,352092.0
2016-01-06 13:20:00,14.21,14.21,14.17,14.17,219595.0,13.8902,13.8902,13.8511,13.8511,219595.0
2016-01-06 13:25:00,14.18,14.2,14.17,14.18,170248.0,13.8608,13.8804,13.8511,13.8608,170248.0
2016-01-06 13:30:00,14.18,14.21,14.17,14.21,209906.0,13.8608,13.8902,13.8511,13.8902,209906.0
2016-01-06 13:35:00,14.2,14.24,14.19,14.23,225885.0,13.8804,13.9195,13.8706,13.9097,225885.0
2016-01-06 13:40:00,14.23,14.23,14.16,14.17,154441.0,13.9097,13.9097,13.8413,13.8511,154441.0
2016-01-06 13:45:00,14.17,14.2,14.15,14.17,386865.0,13.8511,13.8804,13.8315,13.8511,386865.0
2016-01-06 13:50:00,14.16,14.19,14.15,14.17,174265.0,13.8413,13.8706,13.8315,13.8511,174265.0
2016-01-06 13:55:00,14.17,14.19,14.16,14.16,133742.0,13.8511,13.8706,13.8413,13.8413,133742.0
2016-01-06 14:00:00,14.17,14.19,14.15,14.19,206269.0,13.8511,13.8706,13.8315,13.8706,206269.0
2016-01-06 14:05:00,14.18,14.23,14.18,14.23,193893.0,13.8608,13.9097,13.8608,13.9097,193893.0
2016-01-06 14:10:00,14.23,14.25,14.2,14.25,208262.0,13.9097,13.9293,13.8804,13.9293,208262.0
2016-01-06 14:15:00,14.25,14.34,14.23,14.3,754096.0,13.9293,14.0172,13.9097,13.9781,754096.0
2016-01-06 14:20:00,14.3,14.3,14.21,14.23,408218.0,13.9781,13.9781,13.8902,13.9097,408218.0
2016-01-06 14:25:00,14.22,14.25,14.19,14.22,414873.0,13.8999,13.9293,13.8706,13.8999,414873.0
2016-01-06 14:30:00,14.23,14.24,14.21,14.24,379718.0,13.9097,13.9195,13.8902,13.9195,379718.0
2016-01-06 14:35:00,14.24,14.28,14.21,14.21,275029.0,13.9195,13.9586,13.8902,13.8902,275029.0
2016-01-06 14:40:00,14.21,14.22,14.15,14.18,461137.0,13.8902,13.8999,13.8315,13.8608,461137.0
2016-01-06 14:45:00,14.18,14.19,14.16,14.19,267133.0,13.8608,13.8706,13.8413,13.8706,267133.0
2016-01-06 14:50:00,14.19,14.19,14.12,14.13,317580.0,13.8706,13.8706,13.8022,13.812,317580.0
2016-01-06 14:55:00,14.12,14.15,14.12,14.14,433360.0,13.8022,13.8315,13.8022,13.8217,433360.0
2016-01-06 15:00:00,14.14,14.17,14.11,14.15,340707.0,13.8217,13.8511,13.7924,13.8315,340707.0
2016-01-06 15:05:00,14.14,14.16,14.13,14.15,237477.0,13.8217,13.8413,13.812,13.8315,237477.0
2016-01-06 15:10:00,14.15,14.2,14.14,14.2,250272.0,13.8315,13.8804,13.8217,13.8804,250272.0
2016-01-06 15:15:00,14.19,14.2,14.17,14.17,263992.0,13.8706,13.8804,13.8511,13.8511,263992.0
2016-01-06 15:20:00,14.17,14.18,14.15,14.18,265172.0,13.8511,13.8608,13.8315,13.8608,265172.0
2016-01-06 15:25:00,14.18,14.25,14.17,14.23,278967.0,13.8608,13.9293,13.8511,13.9097,278967.0
2016-01-06 15:30:00,14.23,14.23,14.19,14.22,291608.0,13.9097,13.9097,13.8706,13.8999,291608.0
2016-01-06 15:35:00,14.21,14.23,14.2,14.22,259602.0,13.8902,13.9097,13.8804,13.8999,259602.0
2016-01-06 15:40:00,14.22,14.23,14.2,14.23,271117.0,13.8999,13.9097,13.8804,13.9097,271117.0
2016-01-06 15:45:00,14.23,14.23,14.19,14.19,396791.0,13.9097,13.9097,13.8706,13.8706,396791.0
2016-01-06 15:50:00,14.19,14.21,14.18,14.18,404259.0,13.8706,13.8902,13.8608,13.8608,404259.0
2016-01-06 15:55:00,14.19,14.22,14.18,14.21,1119286.0,13.8706,13.8999,13.8608,13.8902,1119286.0
2016-01-07 09:30:00,13.86,13.95,13.86,13.91,736359.0,13.548,13.636,13.548,13.5969,736359.0
2016-01-07 09:35:00,13.91,14.05,13.9,14.05,406281.0,13.5969,13.7338,13.5871,13.7338,406281.0
2016-01-07 09:40:00,14.04,14.22,14.02,14.2,429368.0,13.724,13.8999,13.7044,13.8804,429368.0
2016-01-07 09:45:00,14.19,14.24,14.14,14.23,393272.0,13.8706,13.9195,13.8217,13.9097,393272.0
2016-01-07 09:50:00,14.23,14.27,14.2,14.26,327463.0,13.9097,13.9488,13.8804,13.939,327463.0
2016-01-07 09:55:00,14.26,14.26,14.16,14.16,371890.0,13.939,13.939,13.8413,13.8413,371890.0
2016-01-07 10:00:00,14.16,14.16,14.06,14.07,345375.0,13.8413,13.8413,13.7435,13.7533,345375.0
2016-01-07 10:05:00,14.07,14.08,14.0,14.03,315151.0,13.7533,13.7631,13.6849,13.7142,315151.0
2016-01-07 10:10:00,14.03,14.06,13.99,14.05,385089.0,13.7142,13.7435,13.6751,13.7338,385089.0
2016-01-07 10:15:00,14.06,14.08,14.0,14.05,204531.0,13.7435,13.7631,13.6849,13.7338,204531.0
2016-01-07 10:20:00,14.05,14.07,13.98,13.99,429527.0,13.7338,13.7533,13.6653,13.6751,429527.0
2016-01-07 10:25:00,14.0,14.02,13.98,13.99,318944.0,13.6849,13.7044,13.6653,13.6751,318944.0
2016-01-07 10:30:00,14.0,14.09,13.97,14.09,482075.0,13.6849,13.7729,13.6556,13.7729,482075.0
2016-01-07 10:35:00,14.09,14.14,14.08,14.12,248478.0,13.7729,13.8217,13.7631,13.8022,248478.0
2016-01-07 10:40:00,14.12,14.12,14.05,14.06,216937.0,13.8022,13.8022,13.7338,13.7435,216937.0
2016-01-07 10:45:00,14.05,14.09,14.04,14.05,221436.0,13.7338,13.7729,13.724,13.7338,221436.0
2016-01-07 10:50:00,14.05,14.11,14.01,14.1,280163.0,13.7338,13.7924,13.6947,13.7826,280163.0
2016-01-07 10:55:00,14.09,14.19,14.07,14.18,343924.0,13.7729,13.8706,13.7533,13.8608,343924.0
2016-01-07 11:00:00,14.18,14.21,14.16,14.18,169155.0,13.8608,13.8902,13.8413,13.8608,169155.0
2016-01-07 11:05:00,14.18,14.19,14.15,14.16,184851.0,13.8608,13.8706,13.8315,13.8413,184851.0
2016-01-07 11:10:00,14.15,14.16,14.05,14.07,191945.0,13.8315,13.8413,13.7338,13.7533,191945.0
2016-01-07 11:15:00,14.06,14.07,14.0,14.0,341172.0,13.7435,13.7533,13.6849,13.6849,341172.0
2016-01-07 11:20:00,14.01,14.02,13.93,13.96,297561.0,13.6947,13.7044,13.6165,13.6458,297561.0
2016-01-07 11:25:00,13.96,14.04,13.95,14.01,180860.0,13.6458,13.724,13.636,13.6947,180860.0
2016-01-07 11:30:00,14.02,14.06,14.01,14.02,137508.0,13.7044,13.7435,13.6947,13.7044,137508.0
2016-01-07 11:35:00,14.02,14.05,14.01,14.03,144576.0,13.7044,13.7338,13.6947,13.7142,144576.0
2016-01-07 11:40:00,14.03,14.04,13.99,14.01,187260.0,13.7142,13.724,13.6751,13.6947,187260.0
2016-01-07 11:45:00,14.0,14.01,13.95,13.98,232572.0,13.6849,13.6947,13.636,13.6653,232572.0
2016-01-07 11:50:00,13.99,13.99,13.94,13.95,247402.0,13.6751,13.6751,13.6262,13.636,247402.0
2016-01-07 11:55:00,13.94,13.98,13.94,13.96,173631.0,13.6262,13.6653,13.6262,13.6458,173631.0
2016-01-07 12:00:00,13.96,13.99,13.94,13.97,200737.0,13.6458,13.6751,13.6262,13.6556,200737.0
2016-01-07 12:05:00,13.96,13.97,13.91,13.92,230227.0,13.6458,13.6556,13.5969,13.6067,230227.0
2016-01-07 12:10:00,13.92,13.95,13.91,13.93,267887.0,13.6067,13.636,13.5969,13.6165,267887.0
2016-01-07 12:15:00,13.94,13.96,13.92,13.96,201487.0,13.6262,13.6458,13.6067,13.6458,201487.0
2016-01-07 12:20:00,13.96,13.97,13.92,13.93,197331.0,13.6458,13.6556,13.6067,13.6165,197331.0
2016-01-07 12:25:00,13.93,13.93,13.91,13.91,139326.0,13.6165,13.6165,13.5969,13.5969,139326.0
2016-01-07 12:30:00,13.92,13.95,13.9,13.9,182023.0,13.6067,13.636,13.5871,13.5871,182023.0
2016-01-07 12:35:00,13.9,13.91,13.86,13.88,464157.0,13.5871,13.5969,13.548,13.5676,464157.0
2016-01-07 12:40:00,13.88,13.92,13.87,13.92,137620.0,13.5676,13.6067,13.5578,13.6067,137620.0
2016-01-07 12:45:00,13.92,13.92,13.9,13.91,129582.0,13.6067,13.6067,13.5871,13.5969,129582.0
2016-01-07 12:50:00,13.91,13.91,13.88,13.9,182983.0,13.5969,13.5969,13.5676,13.5871,182983.0
2016-01-07 12:55:00,13.9,13.91,13.88,13.89,161708.0,13.5871,13.5969,13.5676,13.5774,161708.0
2016-01-07 13:00:00,13.89,13.9,13.86,13.88,174792.0,13.5774,13.5871,13.548,13.5676,174792.0
2016-01-07 13:05:00,13.88,13.9,13.86,13.87,276004.0,13.5676,13.5871,13.548,13.5578,276004.0
2016-01-07 13:10:00,13.87,13.87,13.82,13.85,345487.0,13.5578,13.5578,13.5089,13.5383,345487.0
2016-01-07 13:15:00,13.85,13.85,13.79,13.84,273262.0,13.5383,13.5383,13.4796,13.5285,273262.0
2016-01-07 13:20:00,13.84,13.85,13.81,13.84,87807.0,13.5285,13.5383,13.4992,13.5285,87807.0
2016-01-07 13:25:00,13.84,13.85,13.79,13.8,212614.0,13.5285,13.5383,13.4796,13.4894,212614.0
2016-01-07 13:30:00,13.79,13.8,13.75,13.77,237298.0,13.4796,13.4894,13.4405,13.4601,237298.0
2016-01-07 13:35:00,13.77,13.79,13.71,13.77,404315.0,13.4601,13.4796,13.4014,13.4601,404315.0
2016-01-07 13:40:00,13.77,13.79,13.74,13.78,131183.0,13.4601,13.4796,13.4307,13.4698,131183.0
2016-01-07 13:45:00,13.78,13.81,13.77,13.81,142459.0,13.4698,13.4992,13.4601,13.4992,142459.0
2016-01-07 13:50:00,13.81,13.84,13.79,13.83,299547.0,13.4992,13.5285,13.4796,13.5187,299547.0
2016-01-07 13:55:00,13.82,13.83,13.76,13.79,250365.0,13.5089,13.5187,13.4503,13.4796,250365.0
2016-01-07 14:00:00,13.79,13.82,13.78,13.81,252247.0,13.4796,13.5089,13.4698,13.4992,252247.0
2016-01-07 14:05:00,13.81,13.83,13.8,13.81,167852.0,13.4992,13.5187,13.4894,13.4992,167852.0
2016-01-07 14:10:00,13.81,13.83,13.79,13.8,78084.0,13.4992,13.5187,13.4796,13.4894,78084.0
2016-01-07 14:15:00,13.79,13.81,13.77,13.8,151024.0,13.4796,13.4992,13.4601,13.4894,151024.0
2016-01-07 14:20:00,13.81,13.82,13.77,13.77,123300.0,13.4992,13.5089,13.4601,13.4601,123300.0
2016-01-07 14:25:00,13.78,13.79,13.75,13.76,182645.0,13.4698,13.4796,13.4405,13.4503,182645.0
2016-01-07 14:30:00,13.76,13.78,13.73,13.76,207198.0,13.4503,13.4698,13.421,13.4503,207198.0
2016-01-07 14:35:00,13.76,13.79,13.75,13.77,182396.0,13.4503,13.4796,13.4405,13.4601,182396.0
2016-01-07 14:40:00,13.77,13.82,13.75,13.8,216609.0,13.4601,13.5089,13.4405,13.4894,216609.0
2016-01-07 14:45:00,13.8,13.85,13.79,13.85,226159.0,13.4894,13.5383,13.4796,13.5383,226159.0
2016-01-07 14:50:00,13.85,13.88,13.81,13.81,269124.0,13.5383,13.5676,13.4992,13.4992,269124.0
2016-01-07 14:55:00,13.82,13.85,13.77,13.78,261936.0,13.5089,13.5383,13.4601,13.4698,261936.0
2016-01-07 15:00:00,13.77,13.79,13.71,13.72,400009.0,13.4601,13.4796,13.4014,13.4112,400009.0
2016-01-07 15:05:00,13.73,13.78,13.71,13.78,238984.0,13.421,13.4698,13.4014,13.4698,238984.0
2016-01-07 15:10:00,13.78,13.8,13.73,13.75,239352.0,13.4698,13.4894,13.421,13.4405,239352.0
2016-01-07 15:15:00,13.75,13.76,13.71,13.72,207316.0,13.4405,13.4503,13.4014,13.4112,207316.0
2016-01-07 15:20:00,13.72,13.74,13.68,13.69,496260.0,13.4112,13.4307,13.3721,13.3819,496260.0
2016-01-07 15:25:00,13.69,13.7,13.64,13.65,373705.0,13.3819,13.3916,13.333,13.3428,373705.0
2016-01-07 15:30:00,13.65,13.75,13.63,13.74,382859.0,13.3428,13.4405,13.3232,13.4307,382859.0
2016-01-07 15:35:00,13.75,13.78,13.72,13.77,257026.0,13.4405,13.4698,13.4112,13.4601,257026.0
2016-01-07 15:40:00,13.77,13.77,13.7,13.71,359015.0,13.4601,13.4601,13.3916,13.4014,359015.0
2016-01-07 15:45:00,13.71,13.77,13.7,13.75,432401.0,13.4014,13.4601,13.3916,13.4405,432401.0
2016-01-07 15:50:00,13.76,13.76,13.65,13.68,889676.0,13.4503,13.4503,13.3428,13.3721,889676.0
2016-01-07 15:55:00,13.67,13.69,13.66,13.66,1541793.0,13.3623,13.3819,13.3525,13.3525,1541793.0
2016-01-08 09:30:00,13.81,13.89,13.75,13.88,977399.0,13.4992,13.5774,13.4405,13.5676,977399.0
2016-01-08 09:35:00,13.87,13.95,13.8,13.92,485450.0,13.5578,13.636,13.4894,13.6067,485450.0
2016-01-08 09:40:00,13.92,13.92,13.78,13.82,908941.0,13.6067,13.6067,13.4698,13.5089,908941.0
2016-01-08 09:45:00,13.81,13.88,13.8,13.87,467625.0,13.4992,13.5676,13.4894,13.5578,467625.0
2016-01-08 09:50:00,13.87,13.89,13.81,13.83,622388.0,13.5578,13.5774,13.4992,13.5187,622388.0
2016-01-08 09:55:00,13.84,13.88,13.82,13.88,503239.0,13.5285,13.5676,13.5089,13.5676,503239.0
2016-01-08 10:00:00,13.88,13.94,13.87,13.9,493866.0,13.5676,13.6262,13.5578,13.5871,493866.0
2016-01-08 10:05:00,13.9,13.92,13.87,13.87,697569.0,13.5871,13.6067,13.5578,13.5578,697569.0
2016-01-08 10:10:00,13.86,13.88,13.8,13.83,226605.0,13.548,13.5676,13.4894,13.5187,226605.0
2016-01-08 10:15:00,13.82,13.87,13.81,13.82,174316.0,13.5089,13.5578,13.4992,13.5089,174316.0
2016-01-08 10:20:00,13.81,13.82,13.71,13.78,562591.0,13.4992,13.5089,13.4014,13.4698,562591.0
2016-01-08 10:25:00,13.78,13.82,13.76,13.78,246811.0,13.4698,13.5089,13.4503,13.4698,246811.0
2016-01-08 10:30:00,13.78,13.85,13.77,13.83,364642.0,13.4698,13.5383,13.4601,13.5187,364642.0
2016-01-08 10:35:00,13.84,13.84,13.72,13.72,337884.0,13.5285,13.5285,13.4112,13.4112,337884.0
2016-01-08 10:40:00,13.72,13.76,13.71,13.72,363651.0,13.4112,13.4503,13.4014,13.4112,363651.0
2016-01-08 10:45:00,13.71,13.76,13.71,13.75,475499.0,13.4014,13.4503,13.4014,13.4405,475499.0
2016-01-08 10:50:00,13.75,13.75,13.69,13.72,417913.0,13.4405,13.4405,13.3819,13.4112,417913.0
2016-01-08 10:55:00,13.71,13.75,13.7,13.72,257218.0,13.4014,13.4405,13.3916,13.4112,257218.0
2016-01-08 11:00:00,13.72,13.76,13.7,13.72,260987.0,13.4112,13.4503,13.3916,13.4112,260987.0
2016-01-08 11:05:00,13.72,13.72,13.65,13.66,380825.0,13.4112,13.4112,13.3428,13.3525,380825.0
2016-01-08 11:10:00,13.66,13.67,13.58,13.62,523959.0,13.3525,13.3623,13.2743,13.3134,523959.0
2016-01-08 11:15:00,13.61,13.7,13.6,13.68,413602.0,13.3037,13.3916,13.2939,13.3721,413602.0
2016-01-08 11:20:00,13.67,13.68,13.61,13.62,180429.0,13.3623,13.3721,13.3037,13.3134,180429.0
2016-01-08 11:25:00,13.62,13.63,13.56,13.56,316374.0,13.3134,13.3232,13.2548,13.2548,316374.0
2016-01-08 11:30:00,13.56,13.58,13.51,13.52,330707.0,13.2548,13.2743,13.2059,13.2157,330707.0
2016-01-08 11:35:00,13.52,13.54,13.51,13.52,266003.0,13.2157,13.2352,13.2059,13.2157,266003.0
2016-01-08 11:40:00,13.51,13.53,13.46,13.53,450491.0,13.2059,13.2255,13.157,13.2255,450491.0
2016-01-08 11:45:00,13.53,13.53,13.48,13.53,258525.0,13.2255,13.2255,13.1766,13.2255,258525.0
2016-01-08 11:50:00,13.52,13.55,13.51,13.51,233407.0,13.2157,13.245,13.2059,13.2059,233407.0
2016-01-08 11:55:00,13.52,13.54,13.5,13.53,152949.0,13.2157,13.2352,13.1961,13.2255,152949.0
2016-01-08 12:00:00,13.53,13.57,13.52,13.57,196953.0,13.2255,13.2646,13.2157,13.2646,196953.0
2016-01-08 12:05:00,13.57,13.62,13.55,13.59,183035.0,13.2646,13.3134,13.245,13.2841,183035.0
2016-01-08 12:10:00,13.6,13.63,13.56,13.63,230589.0,13.2939,13.3232,13.2548,13.3232,230589.0
2016-01-08 12:15:00,13.62,13.67,13.6,13.64,200548.0,13.3134,13.3623,13.2939,13.333,200548.0
2016-01-08 12:20:00,13.64,13.68,13.62,13.67,294211.0,13.333,13.3721,13.3134,13.3623,294211.0
2016-01-08 12:25:00,13.67,13.7,13.67,13.68,134762.0,13.3623,13.3916,13.3623,13.3721,134762.0
2016-01-08 12:30:00,13.69,13.69,13.65,13.68,186831.0,13.3819,13.3819,13.3428,13.3721,186831.0
2016-01-08 12:35:00,13.67,13.69,13.62,13.63,152844.0,13.3623,13.3819,13.3134,13.3232,152844.0
2016-01-08 12:40:00,13.63,13.65,13.62,13.64,124013.0,13.3232,13.3428,13.3134,13.333,124013.0
2016-01-08 12:45:00,13.64,13.66,13.64,13.66,104940.0,13.333,13.3525,13.333,13.3525,104940.0
2016-01-08 12:50:00,13.66,13.66,13.6,13.64,120446.0,13.3525,13.3525,13.2939,13.333,120446.0
2016-01-08 12:55:00,13.64,13.67,13.63,13.66,60183.0,13.333,13.3623,13.3232,13.3525,60183.0
2016-01-08 13:00:00,13.66,13.73,13.65,13.67,205652.0,13.3525,13.421,13.3428,13.3623,205652.0
2016-01-08 13:05:00,13.67,13.68,13.64,13.67,106656.0,13.3623,13.3721,13.333,13.3623,106656.0
2016-01-08 13:10:00,13.66,13.68,13.64,13.67,97685.0,13.3525,13.3721,13.333,13.3623,97685.0
2016-01-08 13:15:00,13.66,13.66,13.64,13.66,66709.0,13.3525,13.3525,13.333,13.3525,66709.0
2016-01-08 13:20:00,13.66,13.68,13.62,13.63,129354.0,13.3525,13.3721,13.3134,13.3232,129354.0
2016-01-08 13:25:00,13.63,13.66,13.6,13.62,119724.0,13.3232,13.3525,13.2939,13.3134,119724.0
2016-01-08 13:30:00,13.62,13.67,13.62,13.67,166416.0,13.3134,13.3623,13.3134,13.3623,166416.0
2016-01-08 13:35:00,13.67,13.7,13.66,13.67,108568.0,13.3623,13.3916,13.3525,13.3623,108568.0
2016-01-08 13:40:00,13.68,13.69,13.65,13.67,141414.0,13.3721,13.3819,13.3428,13.3623,141414.0
2016-01-08 13:45:00,13.67,13.67,13.63,13.66,141649.0,13.3623,13.3623,13.3232,13.3525,141649.0
2016-01-08 13:50:00,13.66,13.67,13.63,13.63,196013.0,13.3525,13.3623,13.3232,13.3232,196013.0
2016-01-08 13:55:00,13.63,13.65,13.61,13.62,184818.0,13.3232,13.3428,13.3037,13.3134,184818.0
2016-01-08 14:00:00,13.62,13.67,13.62,13.67,234332.0,13.3134,13.3623,13.3134,13.3623,234332.0
2016-01-08 14:05:00,13.67,13.67,13.63,13.64,136272.0,13.3623,13.3623,13.3232,13.333,136272.0
2016-01-08 14:10:00,13.64,13.64,13.58,13.58,198002.0,13.333,13.333,13.2743,13.2743,198002.0
2016-01-08 14:15:00,13.58,13.61,13.55,13.6,124098.0,13.2743,13.3037,13.245,13.2939,124098.0
2016-01-08 14:20:00,13.6,13.62,13.58,13.59,190382.0,13.2939,13.3134,13.2743,13.2841,190382.0
2016-01-08 14:25:00,13.58,13.6,13.57,13.6,132113.0,13.2743,13.2939,13.2646,13.2939,132113.0
2016-01-08 14:30:00,13.59,13.61,13.58,13.59,136171.0,13.2841,13.3037,13.2743,13.2841,136171.0
2016-01-08 14:35:00,13.59,13.59,13.53,13.57,233802.0,13.2841,13.2841,13.2255,13.2646,233802.0
2016-01-08 14:40:00,13.58,13.61,13.56,13.6,200309.0,13.2743,13.3037,13.2548,13.2939,200309.0
2016-01-08 14:45:00,13.61,13.62,13.57,13.57,201320.0,13.3037,13.3134,13.2646,13.2646,201320.0
2016-01-08 14:50:00,13.57,13.58,13.54,13.57,217207.0,13.2646,13.2743,13.2352,13.2646,217207.0
2016-01-08 14:55:00,13.57,13.57,13.48,13.52,394803.0,13.2646,13.2646,13.1766,13.2157,394803.0
2016-01-08 15:00:00,13.51,13.55,13.51,13.55,152198.0,13.2059,13.245,13.2059,13.245,152198.0
2016-01-08 15:05:00,13.54,13.57,13.52,13.54,181014.0,13.2352,13.2646,13.2157,13.2352,181014.0
2016-01-08 15:10:00,13.53,13.56,13.5,13.54,298434.0,13.2255,13.2548,13.1961,13.2352,298434.0
2016-01-08 15:15:00,13.54,13.56,13.5,13.51,263644.0,13.2352,13.2548,13.1961,13.2059,263644.0
2016-01-08 15:20:00,13.5,13.53,13.48,13.52,229372.0,13.1961,13.2255,13.1766,13.2157,229372.0
2016-01-08 15:25:00,13.52,13.53,13.48,13.49,237496.0,13.2157,13.2255,13.1766,13.1864,237496.0
2016-01-08 15:30:00,13.49,13.49,13.41,13.43,408681.0,13.1864,13.1864,13.1082,13.1277,408681.0
2016-01-08 15:35:00,13.42,13.43,13.39,13.4,371157.0,13.118,13.1277,13.0886,13.0984,371157.0
2016-01-08 15:40:00,13.39,13.41,13.37,13.38,453420.0,13.0886,13.1082,13.0691,13.0789,453420.0
2016-01-08 15:45:00,13.38,13.39,13.3,13.3,784160.0,13.0789,13.0886,13.0007,13.0007,784160.0
2016-01-08 15:50:00,13.31,13.37,13.3,13.32,973887.0,13.0104,13.0691,13.0007,13.0202,973887.0
2016-01-08 15:55:00,13.32,13.35,13.29,13.33,1465931.0,13.0202,13.0495,12.9909,13.03,1465931.0
2016-01-11 09:30:00,13.37,13.46,13.19,13.2,476651.0,13.0691,13.157,12.8931,12.9029,476651.0
2016-01-11 09:35:00,13.19,13.22,13.01,13.08,895935.0,12.8931,12.9225,12.7172,12.7856,895935.0
2016-01-11 09:40:00,13.07,13.08,13.04,13.06,1399647.0,12.7758,12.7856,12.7465,12.7661,1399647.0
2016-01-11 09:45:00,13.05,13.06,12.99,13.02,600915.0,12.7563,12.7661,12.6976,12.727,600915.0
2016-01-11 09:50:00,13.02,13.03,12.87,12.92,611442.0,12.727,12.7367,12.5803,12.6292,611442.0
2016-01-11 09:55:00,12.92,13.02,12.91,13.02,217104.0,12.6292,12.727,12.6194,12.727,217104.0
2016-01-11 10:00:00,13.01,13.05,12.97,13.02,425741.0,12.7172,12.7563,12.6781,12.727,425741.0
2016-01-11 10:05:00,13.01,13.03,12.96,13.0,247274.0,12.7172,12.7367,12.6683,12.7074,247274.0
2016-01-11 10:10:00,13.0,13.12,13.0,13.07,300926.0,12.7074,12.8247,12.7074,12.7758,300926.0
2016-01-11 10:15:00,13.07,13.08,12.96,12.96,429892.0,12.7758,12.7856,12.6683,12.6683,429892.0
2016-01-11 10:20:00,12.96,12.97,12.89,12.9,441631.0,12.6683,12.6781,12.5999,12.6097,441631.0
2016-01-11 10:25:00,12.9,12.91,12.65,12.66,1026471.0,12.6097,12.6194,12.3653,12.3751,1026471.0
2016-01-11 10:30:00,12.67,12.79,12.67,12.76,657437.0,12.3848,12.5021,12.3848,12.4728,657437.0
2016-01-11 10:35:00,12.76,12.77,12.62,12.63,691898.0,12.4728,12.4826,12.336,12.3457,691898.0
2016-01-11 10:40:00,12.63,12.75,12.56,12.71,885674.0,12.3457,12.463,12.2773,12.4239,885674.0
2016-01-11 10:45:00,12.71,12.76,12.68,12.69,307446.0,12.4239,12.4728,12.3946,12.4044,307446.0
2016-01-11 10:50:00,12.7,12.77,12.65,12.66,465755.0,12.4142,12.4826,12.3653,12.3751,465755.0
2016-01-11 10:55:00,12.66,12.74,12.65,12.72,531784.0,12.3751,12.4533,12.3653,12.4337,531784.0
2016-01-11 11:00:00,12.72,12.77,12.7,12.74,388431.0,12.4337,12.4826,12.4142,12.4533,388431.0
2016-01-11 11:05:00,12.73,12.74,12.65,12.65,316695.0,12.4435,12.4533,12.3653,12.3653,316695.0
2016-01-11 11:10:00,12.65,12.69,12.63,12.68,276882.0,12.3653,12.4044,12.3457,12.3946,276882.0
2016-01-11 11:15:00,12.68,12.7,12.6,12.62,559070.0,12.3946,12.4142,12.3164,12.336,559070.0
2016-01-11 11:20:00,12.62,12.64,12.57,12.61,474858.0,12.336,12.3555,12.2871,12.3262,474858.0
2016-01-11 11:25:00,12.61,12.65,12.6,12.65,225037.0,12.3262,12.3653,12.3164,12.3653,225037.0
2016-01-11 11:30:00,12.65,12.65,12.56,12.58,493602.0,12.3653,12.3653,12.2773,12.2969,493602.0
2016-01-11 11:35:00,12.58,12.62,12.52,12.53,588860.0,12.2969,12.336,12.2382,12.248,588860.0
2016-01-11 11:40:00,12.53,12.61,12.51,12.57,555229.0,12.248,12.3262,12.2284,12.2871,555229.0
2016-01-11 11:45:00,12.57,12.6,12.55,12.59,358032.0,12.2871,12.3164,12.2675,12.3066,358032.0
2016-01-11 11:50:00,12.59,12.63,12.57,12.62,271688.0,12.3066,12.3457,12.2871,12.336,271688.0
2016-01-11 11:55:00,12.62,12.65,12.6,12.62,490439.0,12.336,12.3653,12.3164,12.336,490439.0
2016-01-11 12:00:00,12.62,12.65,12.61,12.63,457013.0,12.336,12.3653,12.3262,12.3457,457013.0
2016-01-11 12:05:00,12.63,12.65,12.62,12.63,245333.0,12.3457,12.3653,12.336,12.3457,245333.0
2016-01-11 12:10:00,12.63,12.64,12.6,12.61,438742.0,12.3457,12.3555,12.3164,12.3262,438742.0
2016-01-11 12:15:00,12.6,12.64,12.57,12.58,377668.0,12.3164,12.3555,12.2871,12.2969,377668.0
2016-01-11 12:20:00,12.57,12.6,12.54,12.54,382402.0,12.2871,12.3164,12.2578,12.2578,382402.0
2016-01-11 12:25:00,12.54,12.57,12.45,12.48,865047.0,12.2578,12.2871,12.1698,12.1991,865047.0
2016-01-11 12:30:00,12.48,12.54,12.47,12.52,226404.0,12.1991,12.2578,12.1893,12.2382,226404.0
2016-01-11 12:35:00,12.52,12.56,12.51,12.53,482928.0,12.2382,12.2773,12.2284,12.248,482928.0
2016-01-11 12:40:00,12.54,12.54,12.48,12.49,439844.0,12.2578,12.2578,12.1991,12.2089,439844.0
2016-01-11 12:45:00,12.49,12.53,12.48,12.51,447221.0,12.2089,12.248,12.1991,12.2284,447221.0
2016-01-11 12:50:00,12.51,12.55,12.49,12.5,311855.0,12.2284,12.2675,12.2089,12.2187,311855.0
2016-01-11 12:55:00,12.49,12.52,12.46,12.5,254368.0,12.2089,12.2382,12.1796,12.2187,254368.0
2016-01-11 13:00:00,12.5,12.53,12.47,12.51,372125.0,12.2187,12.248,12.1893,12.2284,372125.0
2016-01-11 13:05:00,12.51,12.51,12.44,12.44,391581.0,12.2284,12.2284,12.16,12.16,391581.0
2016-01-11 13:10:00,12.44,12.47,12.37,12.38,644204.0,12.16,12.1893,12.0916,12.1014,644204.0
2016-01-11 13:15:00,12.38,12.48,12.38,12.46,289070.0,12.1014,12.1991,12.1014,12.1796,289070.0
2016-01-11 13:20:00,12.46,12.47,12.44,12.44,204470.0,12.1796,12.1893,12.16,12.16,204470.0
2016-01-11 13:25:00,12.44,12.45,12.39,12.4,424286.0,12.16,12.1698,12.1111,12.1209,424286.0
2016-01-11 13:30:00,12.4,12.47,12.39,12.47,452115.0,12.1209,12.1893,12.1111,12.1893,452115.0
2016-01-11 13:35:00,12.46,12.48,12.41,12.42,603094.0,12.1796,12.1991,12.1307,12.1405,603094.0
2016-01-11 13:40:00,12.42,12.45,12.39,12.39,477914.0,12.1405,12.1698,12.1111,12.1111,477914.0
2016-01-11 13:45:00,12.4,12.43,12.3,12.31,714871.0,12.1209,12.1502,12.0232,12.0329,714871.0
2016-01-11 13:50:00,12.3,12.32,12.26,12.26,939120.0,12.0232,12.0427,11.9841,11.9841,939120.0
2016-01-11 13:55:00,12.27,12.3,12.25,12.27,681313.0,11.9938,12.0232,11.9743,11.9938,681313.0
2016-01-11 14:00:00,12.26,12.27,12.21,12.25,535283.0,11.9841,11.9938,11.9352,11.9743,535283.0
2016-01-11 14:05:00,12.26,12.34,12.25,12.34,566699.0,11.9841,12.0623,11.9743,12.0623,566699.0
2016-01-11 14:10:00,12.34,12.53,12.33,12.47,1060414.0,12.0623,12.248,12.0525,12.1893,1060414.0
2016-01-11 14:15:00,12.48,12.52,12.45,12.46,303791.0,12.1991,12.2382,12.1698,12.1796,303791.0
2016-01-11 14:20:00,12.46,12.48,12.41,12.46,448987.0,12.1796,12.1991,12.1307,12.1796,448987.0
2016-01-11 14:25:00,12.47,12.51,12.45,12.51,357777.0,12.1893,12.2284,12.1698,12.2284,357777.0
2016-01-11 14:30:00,12.5,12.51,12.42,12.43,270149.0,12.2187,12.2284,12.1405,12.1502,270149.0
2016-01-11 14:35:00,12.43,12.45,12.38,12.45,336426.0,12.1502,12.1698,12.1014,12.1698,336426.0
2016-01-11 14:40:00,12.45,12.49,12.44,12.48,530788.0,12.1698,12.2089,12.16,12.1991,530788.0
2016-01-11 14:45:00,12.48,12.48,12.41,12.41,257796.0,12.1991,12.1991,12.1307,12.1307,257796.0
2016-01-11 14:50:00,12.41,12.41,12.37,12.39,262433.0,12.1307,12.1307,12.0916,12.1111,262433.0
2016-01-11 14:55:00,12.4,12.44,12.39,12.44,250405.0,12.1209,12.16,12.1111,12.16,250405.0
2016-01-11 15:00:00,12.43,12.46,12.41,12.44,504057.0,12.1502,12.1796,12.1307,12.16,504057.0
2016-01-11 15:05:00,12.45,12.45,12.38,12.39,247292.0,12.1698,12.1698,12.1014,12.1111,247292.0
2016-01-11 15:10:00,12.39,12.4,12.35,12.35,380944.0,12.1111,12.1209,12.072,12.072,380944.0
2016-01-11 15:15:00,12.35,12.37,12.32,12.37,331658.0,12.072,12.0916,12.0427,12.0916,331658.0
2016-01-11 15:20:00,12.37,12.42,12.35,12.42,269577.0,12.0916,12.1405,12.072,12.1405,269577.0
2016-01-11 15:25:00,12.42,12.5,12.41,12.49,293861.0,12.1405,12.2187,12.1307,12.2089,293861.0
2016-01-11 15:30:00,12.49,12.57,12.47,12.57,736525.0,12.2089,12.2871,12.1893,12.2871,736525.0
2016-01-11 15:35:00,12.57,12.62,12.54,12.56,758299.0,12.2871,12.336,12.2578,12.2773,758299.0
2016-01-11 15:40:00,12.56,12.6,12.54,12.55,1063393.0,12.2773,12.3164,12.2578,12.2675,1063393.0
2016-01-11 15:45:00,12.55,12.58,12.49,12.52,1352017.0,12.2675,12.2969,12.2089,12.2382,1352017.0
2016-01-11 15:50:00,12.52,12.6,12.51,12.6,943329.0,12.2382,12.3164,12.2284,12.3164,943329.0
2016-01-11 15:55:00,12.59,12.6,12.51,12.52,1603811.0,12.3066,12.3164,12.2284,12.2382,1603811.0
2016-01-12 09:30:00,12.7,13.0,12.65,13.0,1146059.0,12.4142,12.7074,12.3653,12.7074,1146059.0
2016-01-12 09:35:00,12.99,13.2,12.81,13.18,1052484.0,12.6976,12.9029,12.5217,12.8834,1052484.0
2016-01-12 09:40:00,13.18,13.24,13.05,13.06,662489.0,12.8834,12.942,12.7563,12.7661,662489.0
2016-01-12 09:45:00,13.06,13.14,13.06,13.13,577806.0,12.7661,12.8443,12.7661,12.8345,577806.0
2016-01-12 09:50:00,13.13,13.18,13.1,13.16,433822.0,12.8345,12.8834,12.8052,12.8638,433822.0
2016-01-12 09:55:00,13.15,13.16,13.02,13.02,494290.0,12.854,12.8638,12.727,12.727,494290.0
2016-01-12 10:00:00,13.02,13.08,12.92,12.95,775888.0,12.727,12.7856,12.6292,12.6585,775888.0
2016-01-12 10:05:00,12.95,13.01,12.93,12.96,374189.0,12.6585,12.7172,12.639,12.6683,374189.0
2016-01-12 10:10:00,12.96,12.99,12.84,12.92,250775.0,12.6683,12.6976,12.551,12.6292,250775.0
2016-01-12 10:15:00,12.93,12.94,12.84,12.91,253852.0,12.639,12.6488,12.551,12.6194,253852.0
2016-01-12 10:20:00,12.91,12.91,12.8,12.8,211450.0,12.6194,12.6194,12.5119,12.5119,211450.0
2016-01-12 10:25:00,12.8,12.9,12.8,12.84,341086.0,12.5119,12.6097,12.5119,12.551,341086.0
2016-01-12 10:30:00,12.84,12.88,12.83,12.86,194375.0,12.551,12.5901,12.5412,12.5706,194375.0
2016-01-12 10:35:00,12.86,12.89,12.77,12.8,182916.0,12.5706,12.5999,12.4826,12.5119,182916.0
2016-01-12 10:40:00,12.8,12.83,12.77,12.8,203182.0,12.5119,12.5412,12.4826,12.5119,203182.0
2016-01-12 10:45:00,12.8,12.82,12.77,12.78,250209.0,12.5119,12.5315,12.4826,12.4924,250209.0
2016-01-12 10:50:00,12.79,12.85,12.77,12.85,327174.0,12.5021,12.5608,12.4826,12.5608,327174.0
2016-01-12 10:55:00,12.85,12.88,12.84,12.87,204784.0,12.5608,12.5901,12.551,12.5803,204784.0
2016-01-12 11:00:00,12.86,12.87,12.82,12.84,215652.0,12.5706,12.5803,12.5315,12.551,215652.0
2016-01-12 11:05:00,12.83,12.84,12.72,12.73,234283.0,12.5412,12.551,12.4337,12.4435,234283.0
2016-01-12 11:10:00,12.72,12.72,12.66,12.68,230246.0,12.4337,12.4337,12.3751,12.3946,230246.0
2016-01-12 11:15:00,12.68,12.71,12.65,12.68,143260.0,12.3946,12.4239,12.3653,12.3946,143260.0
2016-01-12 11:20:00,12.68,12.71,12.62,12.65,209901.0,12.3946,12.4239,12.336,12.3653,209901.0
2016-01-12 11:25:00,12.65,12.66,12.56,12.59,248679.0,12.3653,12.3751,12.2773,12.3066,248679.0
2016-01-12 11:30:00,12.59,12.6,12.57,12.58,262830.0,12.3066,12.3164,12.2871,12.2969,262830.0
2016-01-12 11:35:00,12.58,12.59,12.51,12.53,281567.0,12.2969,12.3066,12.2284,12.248,281567.0
2016-01-12 11:40:00,12.53,12.61,12.53,12.6,180060.0,12.248,12.3262,12.248,12.3164,180060.0
2016-01-12 11:45:00,12.6,12.7,12.58,12.7,180580.0,12.3164,12.4142,12.2969,12.4142,180580.0
2016-01-12 11:50:00,12.7,12.71,12.65,12.65,226049.0,12.4142,12.4239,12.3653,12.3653,226049.0
2016-01-12 11:55:00,12.65,12.7,12.62,12.66,159102.0,12.3653,12.4142,12.336,12.3751,159102.0
2016-01-12 12:00:00,12.65,12.73,12.64,12.71,238215.0,12.3653,12.4435,12.3555,12.4239,238215.0
2016-01-12 12:05:00,12.71,12.72,12.68,12.69,95586.0,12.4239,12.4337,12.3946,12.4044,95586.0
2016-01-12 12:10:00,12.69,12.69,12.64,12.65,135211.0,12.4044,12.4044,12.3555,12.3653,135211.0
2016-01-12 12:15:00,12.65,12.67,12.61,12.61,172561.0,12.3653,12.3848,12.3262,12.3262,172561.0
2016-01-12 12:20:00,12.61,12.63,12.59,12.6,211942.0,12.3262,12.3457,12.3066,12.3164,211942.0
2016-01-12 12:25:00,12.6,12.64,12.59,12.62,175988.0,12.3164,12.3555,12.3066,12.336,175988.0
2016-01-12 12:30:00,12.62,12.64,12.6,12.6,175414.0,12.336,12.3555,12.3164,12.3164,175414.0
2016-01-12 12:35:00,12.6,12.62,12.55,12.6,238964.0,12.3164,12.336,12.2675,12.3164,238964.0
2016-01-12 12:40:00,12.6,12.62,12.58,12.59,146914.0,12.3164,12.336,12.2969,12.3066,146914.0
2016-01-12 12:45:00,12.59,12.62,12.57,12.6,125869.0,12.3066,12.336,12.2871,12.3164,125869.0
2016-01-12 12:50:00,12.6,12.64,12.59,12.63,113015.0,12.3164,12.3555,12.3066,12.3457,113015.0
2016-01-12 12:55:00,12.64,12.64,12.58,12.6,464294.0,12.3555,12.3555,12.2969,12.3164,464294.0
2016-01-12 13:00:00,12.6,12.61,12.56,12.58,294381.0,12.3164,12.3262,12.2773,12.2969,294381.0
2016-01-12 13:05:00,12.58,12.59,12.55,12.57,339909.0,12.2969,12.3066,12.2675,12.2871,339909.0
2016-01-12 13:10:00,12.57,12.61,12.55,12.58,312961.0,12.2871,12.3262,12.2675,12.2969,312961.0
2016-01-12 13:15:00,12.58,12.59,12.54,12.54,172550.0,12.2969,12.3066,12.2578,12.2578,172550.0
2016-01-12 13:20:00,12.54,12.57,12.53,12.55,172444.0,12.2578,12.2871,12.248,12.2675,172444.0
2016-01-12 13:25:00,12.55,12.56,12.54,12.55,209893.0,12.2675,12.2773,12.2578,12.2675,209893.0
2016-01-12 13:30:00,12.55,12.58,12.53,12.55,237444.0,12.2675,12.2969,12.248,12.2675,237444.0
2016-01-12 13:35:00,12.54,12.56,12.51,12.52,224816.0,12.2578,12.2773,12.2284,12.2382,224816.0
2016-01-12 13:40:00,12.53,12.58,12.51,12.57,269620.0,12.248,12.2969,12.2284,12.2871,269620.0
2016-01-12 13:45:00,12.58,12.58,12.51,12.53,245313.0,12.2969,12.2969,12.2284,12.248,245313.0
2016-01-12 13:50:00,12.52,12.57,12.52,12.57,190023.0,12.2382,12.2871,12.2382,12.2871,190023.0
2016-01-12 13:55:00,12.57,12.59,12.54,12.55,207891.0,12.2871,12.3066,12.2578,12.2675,207891.0
2016-01-12 14:00:00,12.54,12.55,12.45,12.45,484174.0,12.2578,12.2675,12.1698,12.1698,484174.0
2016-01-12 14:05:00,12.46,12.5,12.45,12.48,240146.0,12.1796,12.2187,12.1698,12.1991,240146.0
2016-01-12 14:10:00,12.48,12.51,12.46,12.46,489754.0,12.1991,12.2284,12.1796,12.1796,489754.0
2016-01-12 14:15:00,12.46,12.47,12.41,12.42,243929.0,12.1796,12.1893,12.1307,12.1405,243929.0
2016-01-12 14:20:00,12.42,12.49,12.4,12.47,172045.0,12.1405,12.2089,12.1209,12.1893,172045.0
2016-01-12 14:25:00,12.48,12.51,12.47,12.48,165770.0,12.1991,12.2284,12.1893,12.1991,165770.0
2016-01-12 14:30:00,12.48,12.52,12.47,12.51,166964.0,12.1991,12.2382,12.1893,12.2284,166964.0
2016-01-12 14:35:00,12.5,12.55,12.5,12.53,287462.0,12.2187,12.2675,12.2187,12.248,287462.0
2016-01-12 14:40:00,12.54,12.54,12.49,12.5,400540.0,12.2578,12.2578,12.2089,12.2187,400540.0
2016-01-12 14:45:00,12.51,12.52,12.49,12.51,276107.0,12.2284,12.2382,12.2089,12.2284,276107.0
2016-01-12 14:50:00,12.52,12.61,12.51,12.6,306073.0,12.2382,12.3262,12.2284,12.3164,306073.0
2016-01-12 14:55:00,12.59,12.64,12.58,12.64,349381.0,12.3066,12.3555,12.2969,12.3555,349381.0
2016-01-12 15:00:00,12.65,12.65,12.59,12.61,462943.0,12.3653,12.3653,12.3066,12.3262,462943.0
2016-01-12 15:05:00,12.61,12.61,12.55,12.55,182162.0,12.3262,12.3262,12.2675,12.2675,182162.0
2016-01-12 15:10:00,12.55,12.59,12.54,12.55,210107.0,12.2675,12.3066,12.2578,12.2675,210107.0
2016-01-12 15:15:00,12.55,12.64,12.55,12.64,220674.0,12.2675,12.3555,12.2675,12.3555,220674.0
2016-01-12 15:20:00,12.64,12.7,12.63,12.69,384290.0,12.3555,12.4142,12.3457,12.4044,384290.0
2016-01-12 15:25:00,12.69,12.73,12.68,12.69,300193.0,12.4044,12.4435,12.3946,12.4044,300193.0
2016-01-12 15:30:00,12.69,12.69,12.65,12.66,280066.0,12.4044,12.4044,12.3653,12.3751,280066.0
2016-01-12 15:35:00,12.67,12.72,12.65,12.65,233073.0,12.3848,12.4337,12.3653,12.3653,233073.0
2016-01-12 15:40:00,12.65,12.74,12.64,12.73,294249.0,12.3653,12.4533,12.3555,12.4435,294249.0
2016-01-12 15:45:00,12.72,12.74,12.69,12.72,497771.0,12.4337,12.4533,12.4044,12.4337,497771.0
2016-01-12 15:50:00,12.72,12.75,12.7,12.74,527373.0,12.4337,12.463,12.4142,12.4533,527373.0
2016-01-12 15:55:00,12.74,12.75,12.72,12.73,908185.0,12.4533,12.463,12.4337,12.4435,908185.0
2016-01-13 09:30:00,12.78,12.92,12.75,12.82,527148.0,12.4924,12.6292,12.463,12.5315,527148.0
2016-01-13 09:35:00,12.82,12.95,12.8,12.95,467204.0,12.5315,12.6585,12.5119,12.6585,467204.0
2016-01-13 09:40:00,12.95,12.97,12.85,12.86,374207.0,12.6585,12.6781,12.5608,12.5706,374207.0
2016-01-13 09:45:00,12.86,12.88,12.81,12.84,306048.0,12.5706,12.5901,12.5217,12.551,306048.0
2016-01-13 09:50:00,12.85,12.86,12.74,12.75,304529.0,12.5608,12.5706,12.4533,12.463,304529.0
2016-01-13 09:55:00,12.75,12.8,12.74,12.76,196187.0,12.463,12.5119,12.4533,12.4728,196187.0
2016-01-13 10:00:00,12.75,12.79,12.7,12.73,276114.0,12.463,12.5021,12.4142,12.4435,276114.0
2016-01-13 10:05:00,12.73,12.73,12.64,12.65,394035.0,12.4435,12.4435,12.3555,12.3653,394035.0
2016-01-13 10:10:00,12.65,12.68,12.64,12.65,530316.0,12.3653,12.3946,12.3555,12.3653,530316.0
2016-01-13 10:15:00,12.65,12.66,12.6,12.6,333487.0,12.3653,12.3751,12.3164,12.3164,333487.0
2016-01-13 10:20:00,12.61,12.61,12.52,12.59,314877.0,12.3262,12.3262,12.2382,12.3066,314877.0
2016-01-13 10:25:00,12.59,12.6,12.51,12.56,240438.0,12.3066,12.3164,12.2284,12.2773,240438.0
2016-01-13 10:30:00,12.56,12.56,12.41,12.44,397876.0,12.2773,12.2773,12.1307,12.16,397876.0
2016-01-13 10:35:00,12.44,12.48,12.43,12.44,179151.0,12.16,12.1991,12.1502,12.16,179151.0
2016-01-13 10:40:00,12.44,12.5,12.41,12.49,243183.0,12.16,12.2187,12.1307,12.2089,243183.0
2016-01-13 10:45:00,12.49,12.56,12.46,12.56,255883.0,12.2089,12.2773,12.1796,12.2773,255883.0
2016-01-13 10:50:00,12.56,12.61,12.53,12.57,261480.0,12.2773,12.3262,12.248,12.2871,261480.0
2016-01-13 10:55:00,12.57,12.59,12.54,12.57,238803.0,12.2871,12.3066,12.2578,12.2871,238803.0
2016-01-13 11:00:00,12.56,12.57,12.44,12.44,247032.0,12.2773,12.2871,12.16,12.16,247032.0
2016-01-13 11:05:00,12.44,12.45,12.29,12.3,475290.0,12.16,12.1698,12.0134,12.0232,475290.0
2016-01-13 11:10:00,12.29,12.41,12.27,12.38,297991.0,12.0134,12.1307,11.9938,12.1014,297991.0
2016-01-13 11:15:00,12.38,12.46,12.37,12.45,272735.0,12.1014,12.1796,12.0916,12.1698,272735.0
2016-01-13 11:20:00,12.44,12.45,12.34,12.4,363527.0,12.16,12.1698,12.0623,12.1209,363527.0
2016-01-13 11:25:00,12.4,12.4,12.31,12.34,352616.0,12.1209,12.1209,12.0329,12.0623,352616.0
2016-01-13 11:30:00,12.34,12.38,12.32,12.38,283875.0,12.0623,12.1014,12.0427,12.1014,283875.0
2016-01-13 11:35:00,12.38,12.43,12.37,12.38,188147.0,12.1014,12.1502,12.0916,12.1014,188147.0
2016-01-13 11:40:00,12.38,12.38,12.32,12.34,219090.0,12.1014,12.1014,12.0427,12.0623,219090.0
2016-01-13 11:45:00,12.34,12.34,12.26,12.28,328945.0,12.0623,12.0623,11.9841,12.0036,328945.0
2016-01-13 11:50:00,12.27,12.3,12.25,12.3,278503.0,11.9938,12.0232,11.9743,12.0232,278503.0
2016-01-13 11:55:00,12.29,12.31,12.23,12.25,403178.0,12.0134,12.0329,11.9547,11.9743,403178.0
2016-01-13 12:00:00,12.25,12.27,12.22,12.26,314067.0,11.9743,11.9938,11.945,11.9841,314067.0
2016-01-13 12:05:00,12.25,12.26,12.22,12.25,469619.0,11.9743,11.9841,11.945,11.9743,469619.0
2016-01-13 12:10:00,12.25,12.28,12.24,12.28,238693.0,11.9743,12.0036,11.9645,12.0036,238693.0
2016-01-13 12:15:00,12.27,12.28,12.25,12.26,124458.0,11.9938,12.0036,11.9743,11.9841,124458.0
2016-01-13 12:20:00,12.25,12.28,12.23,12.27,277636.0,11.9743,12.0036,11.9547,11.9938,277636.0
2016-01-13 12:25:00,12.27,12.29,12.23,12.28,166196.0,11.9938,12.0134,11.9547,12.0036,166196.0
2016-01-13 12:30:00,12.28,12.28,12.23,12.26,281302.0,12.0036,12.0036,11.9547,11.9841,281302.0
2016-01-13 12:35:00,12.26,12.27,12.21,12.22,290630.0,11.9841,11.9938,11.9352,11.945,290630.0
2016-01-13 12:40:00,12.21,12.24,12.21,12.22,341028.0,11.9352,11.9645,11.9352,11.945,341028.0
2016-01-13 12:45:00,12.23,12.24,12.22,12.23,173159.0,11.9547,11.9645,11.945,11.9547,173159.0
2016-01-13 12:50:00,12.23,12.23,12.13,12.16,634582.0,11.9547,11.9547,11.857,11.8863,634582.0
2016-01-13 12:55:00,12.16,12.16,12.08,12.1,381316.0,11.8863,11.8863,11.8081,11.8277,381316.0
2016-01-13 13:00:00,12.09,12.12,12.07,12.1,234788.0,11.8179,11.8472,11.7983,11.8277,234788.0
2016-01-13 13:05:00,12.11,12.12,12.07,12.11,343309.0,11.8374,11.8472,11.7983,11.8374,343309.0
2016-01-13 13:10:00,12.1,12.17,12.09,12.17,538164.0,11.8277,11.8961,11.8179,11.8961,538164.0
2016-01-13 13:15:00,12.16,12.17,12.14,12.16,258202.0,11.8863,11.8961,11.8668,11.8863,258202.0
2016-01-13 13:20:00,12.16,12.23,12.16,12.2,340424.0,11.8863,11.9547,11.8863,11.9254,340424.0
2016-01-13 13:25:00,12.21,12.22,12.17,12.19,256656.0,11.9352,11.945,11.8961,11.9156,256656.0
2016-01-13 13:30:00,12.2,12.22,12.18,12.2,225703.0,11.9254,11.945,11.9059,11.9254,225703.0
2016-01-13 13:35:00,12.2,12.2,12.1,12.1,167018.0,11.9254,11.9254,11.8277,11.8277,167018.0
2016-01-13 13:40:00,12.11,12.12,12.09,12.11,160303.0,11.8374,11.8472,11.8179,11.8374,160303.0
2016-01-13 13:45:00,12.1,12.11,12.06,12.07,353012.0,11.8277,11.8374,11.7886,11.7983,353012.0
2016-01-13 13:50:00,12.07,12.09,12.05,12.09,595756.0,11.7983,11.8179,11.7788,11.8179,595756.0
2016-01-13 13:55:00,12.09,12.09,12.01,12.02,281486.0,11.8179,11.8179,11.7397,11.7495,281486.0
2016-01-13 14:00:00,12.02,12.06,11.96,11.98,895347.0,11.7495,11.7886,11.6908,11.7104,895347.0
2016-01-13 14:05:00,11.98,12.04,11.96,12.03,531710.0,11.7104,11.769,11.6908,11.7592,531710.0
2016-01-13 14:10:00,12.03,12.05,11.99,12.03,246801.0,11.7592,11.7788,11.7201,11.7592,246801.0
2016-01-13 14:15:00,12.02,12.05,11.99,12.03,268709.0,11.7495,11.7788,11.7201,11.7592,268709.0
2016-01-13 14:20:00,12.03,12.03,11.95,11.97,325935.0,11.7592,11.7592,11.681,11.7006,325935.0
2016-01-13 14:25:00,11.98,12.06,11.96,12.04,412627.0,11.7104,11.7886,11.6908,11.769,412627.0
2016-01-13 14:30:00,12.04,12.04,11.92,11.93,275677.0,11.769,11.769,11.6517,11.6615,275677.0
2016-01-13 14:35:00,11.92,12.02,11.91,12.02,343228.0,11.6517,11.7495,11.6419,11.7495,343228.0
2016-01-13 14:40:00,12.01,12.02,11.94,11.96,423957.0,11.7397,11.7495,11.6713,11.6908,423957.0
2016-01-13 14:45:00,11.96,11.99,11.96,11.99,175477.0,11.6908,11.7201,11.6908,11.7201,175477.0
2016-01-13 14:50:00,11.99,12.04,11.98,12.02,707563.0,11.7201,11.769,11.7104,11.7495,707563.0
2016-01-13 14:55:00,12.01,12.02,11.97,11.99,297510.0,11.7397,11.7495,11.7006,11.7201,297510.0
2016-01-13 15:00:00,11.98,12.02,11.98,12.02,453573.0,11.7104,11.7495,11.7104,11.7495,453573.0
2016-01-13 15:05:00,12.01,12.02,11.97,12.0,343669.0,11.7397,11.7495,11.7006,11.7299,343669.0
2016-01-13 15:10:00,12.0,12.01,11.92,11.93,436685.0,11.7299,11.7397,11.6517,11.6615,436685.0
2016-01-13 15:15:00,11.92,12.01,11.91,12.0,474210.0,11.6517,11.7397,11.6419,11.7299,474210.0
2016-01-13 15:20:00,12.0,12.07,11.96,12.07,453657.0,11.7299,11.7983,11.6908,11.7983,453657.0
2016-01-13 15:25:00,12.07,12.13,12.06,12.1,618316.0,11.7983,11.857,11.7886,11.8277,618316.0
2016-01-13 15:30:00,12.09,12.13,12.08,12.11,776312.0,11.8179,11.857,11.8081,11.8374,776312.0
2016-01-13 15:35:00,12.1,12.12,12.04,12.05,640256.0,11.8277,11.8472,11.769,11.7788,640256.0
2016-01-13 15:40:00,12.05,12.06,12.0,12.01,905826.0,11.7788,11.7886,11.7299,11.7397,905826.0
2016-01-13 15:45:00,12.01,12.02,11.98,11.99,791607.0,11.7397,11.7495,11.7104,11.7201,791607.0
2016-01-13 15:50:00,11.99,12.04,11.98,12.0,1202513.0,11.7201,11.769,11.7104,11.7299,1202513.0
2016-01-13 15:55:00,12.01,12.08,12.0,12.06,2345117.0,11.7397,11.8081,11.7299,11.7886,2345117.0
2016-01-14 09:30:00,12.12,12.14,11.91,11.96,609458.0,11.8472,11.8668,11.6419,11.6908,609458.0
2016-01-14 09:35:00,11.97,12.02,11.74,11.78,730284.0,11.7006,11.7495,11.4758,11.5149,730284.0
2016-01-14 09:40:00,11.79,11.89,11.72,11.87,425184.0,11.5246,11.6224,11.4562,11.6028,425184.0
2016-01-14 09:45:00,11.86,11.92,11.77,11.79,504846.0,11.5931,11.6517,11.5051,11.5246,504846.0
2016-01-14 09:50:00,11.79,11.79,11.68,11.69,546701.0,11.5246,11.5246,11.4171,11.4269,546701.0
2016-01-14 09:55:00,11.69,11.69,11.6,11.6,502287.0,11.4269,11.4269,11.3389,11.3389,502287.0
2016-01-14 10:00:00,11.61,11.66,11.53,11.62,760425.0,11.3487,11.3976,11.2705,11.3585,760425.0
2016-01-14 10:05:00,11.63,11.74,11.61,11.67,625750.0,11.3682,11.4758,11.3487,11.4073,625750.0
2016-01-14 10:10:00,11.67,11.76,11.67,11.72,859773.0,11.4073,11.4953,11.4073,11.4562,859773.0
2016-01-14 10:15:00,11.71,11.76,11.68,11.75,648601.0,11.4464,11.4953,11.4171,11.4855,648601.0
2016-01-14 10:20:00,11.76,11.87,11.74,11.87,387274.0,11.4953,11.6028,11.4758,11.6028,387274.0
2016-01-14 10:25:00,11.87,11.96,11.84,11.95,431775.0,11.6028,11.6908,11.5735,11.681,431775.0
2016-01-14 10:30:00,11.95,12.02,11.94,12.02,656965.0,11.681,11.7495,11.6713,11.7495,656965.0
2016-01-14 10:35:00,12.02,12.12,12.01,12.04,422469.0,11.7495,11.8472,11.7397,11.769,422469.0
2016-01-14 10:40:00,12.04,12.05,11.97,12.02,429421.0,11.769,11.7788,11.7006,11.7495,429421.0
2016-01-14 10:45:00,12.01,12.03,11.96,11.98,509244.0,11.7397,11.7592,11.6908,11.7104,509244.0
2016-01-14 10:50:00,11.98,12.01,11.96,12.0,303186.0,11.7104,11.7397,11.6908,11.7299,303186.0
2016-01-14 10:55:00,12.0,12.01,11.83,11.85,439558.0,11.7299,11.7397,11.5637,11.5833,439558.0
2016-01-14 11:00:00,11.85,11.9,11.7,11.71,485070.0,11.5833,11.6322,11.4367,11.4464,485070.0
2016-01-14 11:05:00,11.71,11.76,11.68,11.7,596357.0,11.4464,11.4953,11.4171,11.4367,596357.0
2016-01-14 11:10:00,11.7,11.71,11.67,11.7,775044.0,11.4367,11.4464,11.4073,11.4367,775044.0
2016-01-14 11:15:00,11.7,11.71,11.59,11.59,414122.0,11.4367,11.4464,11.3291,11.3291,414122.0
2016-01-14 11:20:00,11.59,11.68,11.58,11.66,437900.0,11.3291,11.4171,11.3194,11.3976,437900.0
2016-01-14 11:25:00,11.65,11.75,11.65,11.7,410186.0,11.3878,11.4855,11.3878,11.4367,410186.0
2016-01-14 11:30:00,11.7,11.74,11.67,11.68,678255.0,11.4367,11.4758,11.4073,11.4171,678255.0
2016-01-14 11:35:00,11.67,11.71,11.66,11.69,361886.0,11.4073,11.4464,11.3976,11.4269,361886.0
2016-01-14 11:40:00,11.69,11.71,11.66,11.69,341842.0,11.4269,11.4464,11.3976,11.4269,341842.0
2016-01-14 11:45:00,11.69,11.71,11.68,11.69,379097.0,11.4269,11.4464,11.4171,11.4269,379097.0
2016-01-14 11:50:00,11.69,11.71,11.66,11.69,785217.0,11.4269,11.4464,11.3976,11.4269,785217.0
2016-01-14 11:55:00,11.69,11.73,11.68,11.68,353536.0,11.4269,11.466,11.4171,11.4171,353536.0
2016-01-14 12:00:00,11.69,11.76,11.68,11.7,335380.0,11.4269,11.4953,11.4171,11.4367,335380.0
2016-01-14 12:05:00,11.71,11.72,11.68,11.69,247104.0,11.4464,11.4562,11.4171,11.4269,247104.0
2016-01-14 12:10:00,11.69,11.71,11.68,11.7,228101.0,11.4269,11.4464,11.4171,11.4367,228101.0
2016-01-14 12:15:00,11.7,11.74,11.69,11.73,280045.0,11.4367,11.4758,11.4269,11.466,280045.0
2016-01-14 12:20:00,11.72,11.76,11.71,11.75,593386.0,11.4562,11.4953,11.4464,11.4855,593386.0
2016-01-14 12:25:00,11.74,11.75,11.71,11.73,162151.0,11.4758,11.4855,11.4464,11.466,162151.0
2016-01-14 12:30:00,11.72,11.76,11.7,11.74,318393.0,11.4562,11.4953,11.4367,11.4758,318393.0
2016-01-14 12:35:00,11.73,11.75,11.72,11.73,389452.0,11.466,11.4855,11.4562,11.466,389452.0
2016-01-14 12:40:00,11.73,11.83,11.72,11.83,530463.0,11.466,11.5637,11.4562,11.5637,530463.0
2016-01-14 12:45:00,11.83,11.85,11.8,11.8,230714.0,11.5637,11.5833,11.5344,11.5344,230714.0
2016-01-14 12:50:00,11.8,11.82,11.77,11.8,231063.0,11.5344,11.554,11.5051,11.5344,231063.0
2016-01-14 12:55:00,11.8,11.83,11.75,11.76,210816.0,11.5344,11.5637,11.4855,11.4953,210816.0
2016-01-14 13:00:00,11.76,11.86,11.75,11.86,340164.0,11.4953,11.5931,11.4855,11.5931,340164.0
2016-01-14 13:05:00,11.85,11.95,11.84,11.93,290907.0,11.5833,11.681,11.5735,11.6615,290907.0
2016-01-14 13:10:00,11.93,11.97,11.91,11.95,447941.0,11.6615,11.7006,11.6419,11.681,447941.0
2016-01-14 13:15:00,11.95,12.0,11.92,12.0,581784.0,11.681,11.7299,11.6517,11.7299,581784.0
2016-01-14 13:20:00,12.0,12.09,11.99,12.06,277714.0,11.7299,11.8179,11.7201,11.7886,277714.0
2016-01-14 13:25:00,12.06,12.08,12.02,12.03,351451.0,11.7886,11.8081,11.7495,11.7592,351451.0
2016-01-14 13:30:00,12.04,12.18,12.02,12.18,793014.0,11.769,11.9059,11.7495,11.9059,793014.0
2016-01-14 13:35:00,12.18,12.26,12.11,12.12,526260.0,11.9059,11.9841,11.8374,11.8472,526260.0
2016-01-14 13:40:00,12.12,12.17,12.07,12.07,214350.0,11.8472,11.8961,11.7983,11.7983,214350.0
2016-01-14 13:45:00,12.07,12.11,12.06,12.1,289525.0,11.7983,11.8374,11.7886,11.8277,289525.0
2016-01-14 13:50:00,12.11,12.15,12.09,12.13,173274.0,11.8374,11.8765,11.8179,11.857,173274.0
2016-01-14 13:55:00,12.13,12.15,12.12,12.13,135065.0,11.857,11.8765,11.8472,11.857,135065.0
2016-01-14 14:00:00,12.13,12.14,12.04,12.08,298572.0,11.857,11.8668,11.769,11.8081,298572.0
2016-01-14 14:05:00,12.08,12.1,12.05,12.08,201244.0,11.8081,11.8277,11.7788,11.8081,201244.0
2016-01-14 14:10:00,12.09,12.09,12.05,12.08,304999.0,11.8179,11.8179,11.7788,11.8081,304999.0
2016-01-14 14:15:00,12.08,12.13,12.07,12.08,154905.0,11.8081,11.857,11.7983,11.8081,154905.0
2016-01-14 14:20:00,12.09,12.14,12.08,12.13,146904.0,11.8179,11.8668,11.8081,11.857,146904.0
2016-01-14 14:25:00,12.12,12.13,12.08,12.1,216699.0,11.8472,11.857,11.8081,11.8277,216699.0
2016-01-14 14:30:00,12.1,12.11,12.04,12.08,332632.0,11.8277,11.8374,11.769,11.8081,332632.0
2016-01-14 14:35:00,12.09,12.11,12.07,12.09,236641.0,11.8179,11.8374,11.7983,11.8179,236641.0
2016-01-14 14:40:00,12.09,12.1,11.98,12.0,700853.0,11.8179,11.8277,11.7104,11.7299,700853.0
2016-01-14 14:45:00,12.0,12.06,11.99,12.0,448775.0,11.7299,11.7886,11.7201,11.7299,448775.0
2016-01-14 14:50:00,12.0,12.04,11.99,12.04,606096.0,11.7299,11.769,11.7201,11.769,606096.0
2016-01-14 14:55:00,12.04,12.08,12.01,12.04,338293.0,11.769,11.8081,11.7397,11.769,338293.0
2016-01-14 15:00:00,12.03,12.06,12.0,12.03,325888.0,11.7592,11.7886,11.7299,11.7592,325888.0
2016-01-14 15:05:00,12.03,12.1,12.02,12.07,537368.0,11.7592,11.8277,11.7495,11.7983,537368.0
2016-01-14 15:10:00,12.06,12.09,12.05,12.07,196536.0,11.7886,11.8179,11.7788,11.7983,196536.0
2016-01-14 15:15:00,12.07,12.08,12.02,12.05,352206.0,11.7983,11.8081,11.7495,11.7788,352206.0
2016-01-14 15:20:00,12.05,12.07,12.0,12.01,358508.0,11.7788,11.7983,11.7299,11.7397,358508.0
2016-01-14 15:25:00,12.01,12.03,11.98,12.0,332943.0,11.7397,11.7592,11.7104,11.7299,332943.0
2016-01-14 15:30:00,12.0,12.01,11.94,11.94,346536.0,11.7299,11.7397,11.6713,11.6713,346536.0
2016-01-14 15:35:00,11.95,11.99,11.94,11.99,494418.0,11.681,11.7201,11.6713,11.7201,494418.0
2016-01-14 15:40:00,11.99,12.0,11.95,12.0,489815.0,11.7201,11.7299,11.681,11.7299,489815.0
2016-01-14 15:45:00,12.0,12.03,11.98,12.01,538974.0,11.7299,11.7592,11.7104,11.7397,538974.0
2016-01-14 15:50:00,12.01,12.04,11.99,12.02,792626.0,11.7397,11.769,11.7201,11.7495,792626.0
2016-01-14 15:55:00,12.02,12.03,11.99,12.02,1021259.0,11.7495,11.7592,11.7201,11.7495,1021259.0
2016-01-15 09:30:00,11.35,11.5,11.17,11.43,1439881.0,11.0945,11.2412,10.9186,11.1727,1439881.0
2016-01-15 09:35:00,11.42,11.62,11.4,11.54,387244.0,11.163,11.3585,11.1434,11.2803,387244.0
2016-01-15 09:40:00,11.55,11.61,11.43,11.58,815992.0,11.29,11.3487,11.1727,11.3194,815992.0
2016-01-15 09:45:00,11.58,11.66,11.56,11.61,664741.0,11.3194,11.3976,11.2998,11.3487,664741.0
2016-01-15 09:50:00,11.61,11.61,11.53,11.58,419723.0,11.3487,11.3487,11.2705,11.3194,419723.0
2016-01-15 09:55:00,11.58,11.62,11.55,11.57,357158.0,11.3194,11.3585,11.29,11.3096,357158.0
2016-01-15 10:00:00,11.56,11.56,11.5,11.55,364703.0,11.2998,11.2998,11.2412,11.29,364703.0
2016-01-15 10:05:00,11.55,11.66,11.53,11.64,437102.0,11.29,11.3976,11.2705,11.378,437102.0
2016-01-15 10:10:00,11.64,11.65,11.5,11.53,404230.0,11.378,11.3878,11.2412,11.2705,404230.0
2016-01-15 10:15:00,11.52,11.52,11.43,11.46,340214.0,11.2607,11.2607,11.1727,11.2021,340214.0
2016-01-15 10:20:00,11.45,11.56,11.42,11.5,398577.0,11.1923,11.2998,11.163,11.2412,398577.0
2016-01-15 10:25:00,11.5,11.53,11.39,11.4,232675.0,11.2412,11.2705,11.1336,11.1434,232675.0
2016-01-15 10:30:00,11.4,11.51,11.39,11.45,294122.0,11.1434,11.2509,11.1336,11.1923,294122.0
2016-01-15 10:35:00,11.45,11.49,11.4,11.46,282068.0,11.1923,11.2314,11.1434,11.2021,282068.0
2016-01-15 10:40:00,11.46,11.5,11.43,11.43,280437.0,11.2021,11.2412,11.1727,11.1727,280437.0
2016-01-15 10:45:00,11.43,11.44,11.35,11.38,326709.0,11.1727,11.1825,11.0945,11.1239,326709.0
2016-01-15 10:50:00,11.37,11.38,11.31,11.34,460506.0,11.1141,11.1239,11.0554,11.0848,460506.0
2016-01-15 10:55:00,11.34,11.35,11.26,11.28,261061.0,11.0848,11.0945,11.0066,11.0261,261061.0
2016-01-15 11:00:00,11.28,11.34,11.22,11.33,412981.0,11.0261,11.0848,10.9675,11.075,412981.0
2016-01-15 11:05:00,11.33,11.37,11.29,11.31,262428.0,11.075,11.1141,11.0359,11.0554,262428.0
2016-01-15 11:10:00,11.3,11.31,11.26,11.27,232361.0,11.0457,11.0554,11.0066,11.0163,232361.0
2016-01-15 11:15:00,11.28,11.29,11.2,11.22,570571.0,11.0261,11.0359,10.9479,10.9675,570571.0
2016-01-15 11:20:00,11.22,11.24,11.19,11.22,345851.0,10.9675,10.987,10.9381,10.9675,345851.0
2016-01-15 11:25:00,11.22,11.27,11.21,11.27,316237.0,10.9675,11.0163,10.9577,11.0163,316237.0
2016-01-15 11:30:00,11.27,11.31,11.26,11.28,171066.0,11.0163,11.0554,11.0066,11.0261,171066.0
2016-01-15 11:35:00,11.28,11.28,11.22,11.23,132814.0,11.0261,11.0261,10.9675,10.9772,132814.0
2016-01-15 11:40:00,11.23,11.25,11.16,11.2,250182.0,10.9772,10.9968,10.9088,10.9479,250182.0
2016-01-15 11:45:00,11.19,11.2,11.15,11.16,151021.0,10.9381,10.9479,10.899,10.9088,151021.0
2016-01-15 11:50:00,11.15,11.19,11.14,11.15,304766.0,10.899,10.9381,10.8893,10.899,304766.0
2016-01-15 11:55:00,11.16,11.21,11.15,11.16,639484.0,10.9088,10.9577,10.899,10.9088,639484.0
2016-01-15 12:00:00,11.17,11.2,11.16,11.18,269961.0,10.9186,10.9479,10.9088,10.9284,269961.0
2016-01-15 12:05:00,11.19,11.21,11.17,11.2,131337.0,10.9381,10.9577,10.9186,10.9479,131337.0
2016-01-15 12:10:00,11.21,11.23,11.14,11.14,288401.0,10.9577,10.9772,10.8893,10.8893,288401.0
2016-01-15 12:15:00,11.15,11.15,11.07,11.09,485007.0,10.899,10.899,10.8208,10.8404,485007.0
2016-01-15 12:20:00,11.09,11.11,11.06,11.06,414934.0,10.8404,10.8599,10.8111,10.8111,414934.0
2016-01-15 12:25:00,11.06,11.06,11.0,11.0,510641.0,10.8111,10.8111,10.7524,10.7524,510641.0
2016-01-15 12:30:00,11.0,11.02,10.93,10.95,431200.0,10.7524,10.772,10.684,10.7035,431200.0
2016-01-15 12:35:00,10.94,10.97,10.91,10.94,353629.0,10.6938,10.7231,10.6644,10.6938,353629.0
2016-01-15 12:40:00,10.95,10.99,10.92,10.99,379578.0,10.7035,10.7426,10.6742,10.7426,379578.0
2016-01-15 12:45:00,10.99,11.02,10.97,10.98,559344.0,10.7426,10.772,10.7231,10.7329,559344.0
2016-01-15 12:50:00,10.99,11.0,10.97,10.99,559917.0,10.7426,10.7524,10.7231,10.7426,559917.0
2016-01-15 12:55:00,10.99,11.03,10.96,11.02,707416.0,10.7426,10.7817,10.7133,10.772,707416.0
2016-01-15 13:00:00,11.01,11.09,11.0,11.06,1161267.0,10.7622,10.8404,10.7524,10.8111,1161267.0
2016-01-15 13:05:00,11.06,11.06,10.97,10.99,411647.0,10.8111,10.8111,10.7231,10.7426,411647.0
2016-01-15 13:10:00,10.99,11.01,10.98,10.99,478616.0,10.7426,10.7622,10.7329,10.7426,478616.0
2016-01-15 13:15:00,11.0,11.05,10.99,11.04,355492.0,10.7524,10.8013,10.7426,10.7915,355492.0
2016-01-15 13:20:00,11.04,11.1,11.04,11.06,704050.0,10.7915,10.8502,10.7915,10.8111,704050.0
2016-01-15 13:25:00,11.07,11.09,11.02,11.03,257561.0,10.8208,10.8404,10.772,10.7817,257561.0
2016-01-15 13:30:00,11.03,11.07,11.01,11.06,654832.0,10.7817,10.8208,10.7622,10.8111,654832.0
2016-01-15 13:35:00,11.07,11.1,11.05,11.05,368276.0,10.8208,10.8502,10.8013,10.8013,368276.0
2016-01-15 13:40:00,11.06,11.13,11.05,11.1,473969.0,10.8111,10.8795,10.8013,10.8502,473969.0
2016-01-15 13:45:00,11.1,11.13,11.08,11.09,376557.0,10.8502,10.8795,10.8306,10.8404,376557.0
2016-01-15 13:50:00,11.08,11.13,11.07,11.11,273179.0,10.8306,10.8795,10.8208,10.8599,273179.0
2016-01-15 13:55:00,11.11,11.12,11.06,11.07,260001.0,10.8599,10.8697,10.8111,10.8208,260001.0
2016-01-15 14:00:00,11.08,11.08,11.06,11.07,230567.0,10.8306,10.8306,10.8111,10.8208,230567.0
2016-01-15 14:05:00,11.07,11.1,11.05,11.09,237150.0,10.8208,10.8502,10.8013,10.8404,237150.0
2016-01-15 14:10:00,11.1,11.12,11.08,11.08,314921.0,10.8502,10.8697,10.8306,10.8306,314921.0
2016-01-15 14:15:00,11.09,11.09,11.06,11.07,261178.0,10.8404,10.8404,10.8111,10.8208,261178.0
2016-01-15 14:20:00,11.07,11.08,11.02,11.04,476875.0,10.8208,10.8306,10.772,10.7915,476875.0
2016-01-15 14:25:00,11.04,11.06,11.04,11.05,501604.0,10.7915,10.8111,10.7915,10.8013,501604.0
2016-01-15 14:30:00,11.05,11.06,11.01,11.05,326123.0,10.8013,10.8111,10.7622,10.8013,326123.0
2016-01-15 14:35:00,11.05,11.06,11.0,11.03,496669.0,10.8013,10.8111,10.7524,10.7817,496669.0
2016-01-15 14:40:00,11.03,11.09,11.02,11.06,304781.0,10.7817,10.8404,10.772,10.8111,304781.0
2016-01-15 14:45:00,11.07,11.07,11.05,11.06,192120.0,10.8208,10.8208,10.8013,10.8111,192120.0
2016-01-15 14:50:00,11.07,11.08,11.05,11.07,339007.0,10.8208,10.8306,10.8013,10.8208,339007.0
2016-01-15 14:55:00,11.07,11.14,11.07,11.13,591875.0,10.8208,10.8893,10.8208,10.8795,591875.0
2016-01-15 15:00:00,11.14,11.14,11.07,11.13,372008.0,10.8893,10.8893,10.8208,10.8795,372008.0
2016-01-15 15:05:00,11.13,11.18,11.12,11.14,643037.0,10.8795,10.9284,10.8697,10.8893,643037.0
2016-01-15 15:10:00,11.13,11.16,11.09,11.09,295983.0,10.8795,10.9088,10.8404,10.8404,295983.0
2016-01-15 15:15:00,11.1,11.13,11.05,11.05,784240.0,10.8502,10.8795,10.8013,10.8013,784240.0
2016-01-15 15:20:00,11.07,11.09,11.05,11.09,270677.0,10.8208,10.8404,10.8013,10.8404,270677.0
2016-01-15 15:25:00,11.09,11.13,11.08,11.12,433124.0,10.8404,10.8795,10.8306,10.8697,433124.0
2016-01-15 15:30:00,11.12,11.13,11.08,11.11,453626.0,10.8697,10.8795,10.8306,10.8599,453626.0
2016-01-15 15:35:00,11.11,11.11,11.06,11.06,459367.0,10.8599,10.8599,10.8111,10.8111,459367.0
2016-01-15 15:40:00,11.06,11.09,11.05,11.09,504350.0,10.8111,10.8404,10.8013,10.8404,504350.0
2016-01-15 15:45:00,11.09,11.09,11.06,11.08,481849.0,10.8404,10.8404,10.8111,10.8306,481849.0
2016-01-15 15:50:00,11.07,11.09,11.07,11.07,507097.0,10.8208,10.8404,10.8208,10.8208,507097.0
2016-01-15 15:55:00,11.07,11.08,11.06,11.07,1738868.0,10.8208,10.8306,10.8111,10.8208,1738868.0
2016-01-19 09:30:00,11.28,11.36,11.21,11.29,1357923.0,11.0261,11.1043,10.9577,11.0359,1357923.0
2016-01-19 09:35:00,11.3,11.37,11.2,11.24,1023076.0,11.0457,11.1141,10.9479,10.987,1023076.0
2016-01-19 09:40:00,11.23,11.35,11.19,11.23,1225426.0,10.9772,11.0945,10.9381,10.9772,1225426.0
2016-01-19 09:45:00,11.23,11.28,11.2,11.2,580857.0,10.9772,11.0261,10.9479,10.9479,580857.0
2016-01-19 09:50:00,11.2,11.23,11.12,11.21,593639.0,10.9479,10.9772,10.8697,10.9577,593639.0
2016-01-19 09:55:00,11.21,11.28,11.19,11.27,318239.0,10.9577,11.0261,10.9381,11.0163,318239.0
2016-01-19 10:00:00,11.27,11.35,11.21,11.24,466685.0,11.0163,11.0945,10.9577,10.987,466685.0
2016-01-19 10:05:00,11.24,11.32,11.21,11.21,375538.0,10.987,11.0652,10.9577,10.9577,375538.0
2016-01-19 10:10:00,11.21,11.25,11.21,11.23,376821.0,10.9577,10.9968,10.9577,10.9772,376821.0
2016-01-19 10:15:00,11.24,11.29,11.23,11.26,307174.0,10.987,11.0359,10.9772,11.0066,307174.0
2016-01-19 10:20:00,11.25,11.29,11.16,11.19,463484.0,10.9968,11.0359,10.9088,10.9381,463484.0
2016-01-19 10:25:00,11.19,11.28,11.18,11.28,311732.0,10.9381,11.0261,10.9284,11.0261,311732.0
2016-01-19 10:30:00,11.28,11.34,11.27,11.33,518299.0,11.0261,11.0848,11.0163,11.075,518299.0
2016-01-19 10:35:00,11.33,11.33,11.26,11.28,377286.0,11.075,11.075,11.0066,11.0261,377286.0
2016-01-19 10:40:00,11.28,11.28,11.24,11.27,339277.0,11.0261,11.0261,10.987,11.0163,339277.0
2016-01-19 10:45:00,11.26,11.29,11.23,11.29,282843.0,11.0066,11.0359,10.9772,11.0359,282843.0
2016-01-19 10:50:00,11.29,11.3,11.2,11.22,391553.0,11.0359,11.0457,10.9479,10.9675,391553.0
2016-01-19 10:55:00,11.23,11.25,11.2,11.21,272326.0,10.9772,10.9968,10.9479,10.9577,272326.0
2016-01-19 11:00:00,11.2,11.24,11.19,11.24,367290.0,10.9479,10.987,10.9381,10.987,367290.0
2016-01-19 11:05:00,11.23,11.25,11.2,11.2,1465877.0,10.9772,10.9968,10.9479,10.9479,1465877.0
2016-01-19 11:10:00,11.2,11.2,11.1,11.1,265568.0,10.9479,10.9479,10.8502,10.8502,265568.0
2016-01-19 11:15:00,11.1,11.13,11.04,11.04,375659.0,10.8502,10.8795,10.7915,10.7915,375659.0
2016-01-19 11:20:00,11.05,11.06,11.0,11.03,495528.0,10.8013,10.8111,10.7524,10.7817,495528.0
2016-01-19 11:25:00,11.02,11.11,11.02,11.11,284748.0,10.772,10.8599,10.772,10.8599,284748.0
2016-01-19 11:30:00,11.1,11.15,11.09,11.11,421798.0,10.8502,10.899,10.8404,10.8599,421798.0
2016-01-19 11:35:00,11.12,11.12,11.07,11.12,262510.0,10.8697,10.8697,10.8208,10.8697,262510.0
2016-01-19 11:40:00,11.12,11.12,11.1,11.12,148548.0,10.8697,10.8697,10.8502,10.8697,148548.0
2016-01-19 11:45:00,11.12,11.14,11.07,11.07,323289.0,10.8697,10.8893,10.8208,10.8208,323289.0
2016-01-19 11:50:00,11.07,11.08,11.05,11.07,228697.0,10.8208,10.8306,10.8013,10.8208,228697.0
2016-01-19 11:55:00,11.07,11.1,11.04,11.04,302409.0,10.8208,10.8502,10.7915,10.7915,302409.0
2016-01-19 12:00:00,11.04,11.05,11.02,11.03,244866.0,10.7915,10.8013,10.772,10.7817,244866.0
2016-01-19 12:05:00,11.04,11.05,11.0,11.01,251773.0,10.7915,10.8013,10.7524,10.7622,251773.0
2016-01-19 12:10:00,11.01,11.03,11.0,11.03,75346.0,10.7622,10.7817,10.7524,10.7817,75346.0
2016-01-19 12:15:00,11.03,11.05,10.99,11.03,409122.0,10.7817,10.8013,10.7426,10.7817,409122.0
2016-01-19 12:20:00,11.03,11.05,11.02,11.04,190904.0,10.7817,10.8013,10.772,10.7915,190904.0
2016-01-19 12:25:00,11.04,11.07,11.02,11.06,337367.0,10.7915,10.8208,10.772,10.8111,337367.0
2016-01-19 12:30:00,11.05,11.11,11.05,11.09,293935.0,10.8013,10.8599,10.8013,10.8404,293935.0
2016-01-19 12:35:00,11.09,11.22,11.07,11.09,1111684.0,10.8404,10.9675,10.8208,10.8404,1111684.0
2016-01-19 12:40:00,11.1,11.16,11.09,11.13,215450.0,10.8502,10.9088,10.8404,10.8795,215450.0
2016-01-19 12:45:00,11.13,11.13,11.07,11.11,262486.0,10.8795,10.8795,10.8208,10.8599,262486.0
2016-01-19 12:50:00,11.11,11.17,11.1,11.15,254588.0,10.8599,10.9186,10.8502,10.899,254588.0
2016-01-19 12:55:00,11.14,11.15,11.13,11.14,151596.0,10.8893,10.899,10.8795,10.8893,151596.0
2016-01-19 13:00:00,11.13,11.17,11.13,11.15,142830.0,10.8795,10.9186,10.8795,10.899,142830.0
2016-01-19 13:05:00,11.15,11.15,11.1,11.11,207720.0,10.899,10.899,10.8502,10.8599,207720.0
2016-01-19 13:10:00,11.11,11.12,11.09,11.11,308024.0,10.8599,10.8697,10.8404,10.8599,308024.0
2016-01-19 13:15:00,11.11,11.13,11.1,11.13,200097.0,10.8599,10.8795,10.8502,10.8795,200097.0
2016-01-19 13:20:00,11.13,11.15,11.09,11.11,209413.0,10.8795,10.899,10.8404,10.8599,209413.0
2016-01-19 13:25:00,11.11,11.12,11.09,11.1,296111.0,10.8599,10.8697,10.8404,10.8502,296111.0
2016-01-19 13:30:00,11.1,11.1,11.05,11.06,242802.0,10.8502,10.8502,10.8013,10.8111,242802.0
2016-01-19 13:35:00,11.05,11.09,11.03,11.09,307079.0,10.8013,10.8404,10.7817,10.8404,307079.0
2016-01-19 13:40:00,11.09,11.1,11.03,11.03,231824.0,10.8404,10.8502,10.7817,10.7817,231824.0
2016-01-19 13:45:00,11.04,11.09,11.03,11.09,202129.0,10.7915,10.8404,10.7817,10.8404,202129.0
2016-01-19 13:50:00,11.09,11.12,11.03,11.03,317848.0,10.8404,10.8697,10.7817,10.7817,317848.0
2016-01-19 13:55:00,11.03,11.07,11.02,11.05,254726.0,10.7817,10.8208,10.772,10.8013,254726.0
2016-01-19 14:00:00,11.05,11.06,11.0,11.01,358588.0,10.8013,10.8111,10.7524,10.7622,358588.0
2016-01-19 14:05:00,11.01,11.01,10.9,10.91,513708.0,10.7622,10.7622,10.6547,10.6644,513708.0
2016-01-19 14:10:00,10.91,10.94,10.88,10.89,365394.0,10.6644,10.6938,10.6351,10.6449,365394.0
2016-01-19 14:15:00,10.89,10.9,10.87,10.88,208838.0,10.6449,10.6547,10.6253,10.6351,208838.0
2016-01-19 14:20:00,10.88,10.91,10.87,10.89,440791.0,10.6351,10.6644,10.6253,10.6449,440791.0
2016-01-19 14:25:00,10.91,10.91,10.86,10.9,296836.0,10.6644,10.6644,10.6156,10.6547,296836.0
2016-01-19 14:30:00,10.9,10.91,10.83,10.84,254481.0,10.6547,10.6644,10.5862,10.596,254481.0
2016-01-19 14:35:00,10.84,10.86,10.8,10.83,498615.0,10.596,10.6156,10.5569,10.5862,498615.0
2016-01-19 14:40:00,10.83,10.84,10.76,10.78,806989.0,10.5862,10.596,10.5178,10.5374,806989.0
2016-01-19 14:45:00,10.78,10.79,10.75,10.78,400551.0,10.5374,10.5471,10.508,10.5374,400551.0
2016-01-19 14:50:00,10.77,10.88,10.76,10.87,451422.0,10.5276,10.6351,10.5178,10.6253,451422.0
2016-01-19 14:55:00,10.87,10.87,10.81,10.82,329989.0,10.6253,10.6253,10.5667,10.5765,329989.0
2016-01-19 15:00:00,10.81,10.85,10.79,10.85,418020.0,10.5667,10.6058,10.5471,10.6058,418020.0
2016-01-19 15:05:00,10.85,10.86,10.79,10.8,341605.0,10.6058,10.6156,10.5471,10.5569,341605.0
2016-01-19 15:10:00,10.79,10.81,10.78,10.79,325950.0,10.5471,10.5667,10.5374,10.5471,325950.0
2016-01-19 15:15:00,10.79,10.79,10.72,10.74,738119.0,10.5471,10.5471,10.4787,10.4983,738119.0
2016-01-19 15:20:00,10.74,10.78,10.71,10.78,401060.0,10.4983,10.5374,10.4689,10.5374,401060.0
2016-01-19 15:25:00,10.77,10.82,10.77,10.82,334034.0,10.5276,10.5765,10.5276,10.5765,334034.0
2016-01-19 15:30:00,10.82,10.85,10.79,10.81,432651.0,10.5765,10.6058,10.5471,10.5667,432651.0
2016-01-19 15:35:00,10.8,10.85,10.78,10.8,510017.0,10.5569,10.6058,10.5374,10.5569,510017.0
2016-01-19 15:40:00,10.8,10.88,10.79,10.83,597497.0,10.5569,10.6351,10.5471,10.5862,597497.0
2016-01-19 15:45:00,10.83,10.87,10.82,10.85,585138.0,10.5862,10.6253,10.5765,10.6058,585138.0
2016-01-19 15:50:00,10.85,10.86,10.78,10.8,627957.0,10.6058,10.6156,10.5374,10.5569,627957.0
2016-01-19 15:55:00,10.81,10.83,10.78,10.79,1542381.0,10.5667,10.5862,10.5374,10.5471,1542381.0
2016-01-20 09:30:00,10.38,10.39,10.07,10.12,1124435.0,10.1464,10.1561,9.8434,9.8922,1124435.0
2016-01-20 09:35:00,10.13,10.25,10.11,10.22,998564.0,9.902,10.0193,9.8824,9.99,998564.0
2016-01-20 09:40:00,10.22,10.23,10.09,10.1,960159.0,9.99,9.9997,9.8629,9.8727,960159.0
2016-01-20 09:45:00,10.11,10.25,10.1,10.17,1121167.0,9.8824,10.0193,9.8727,9.9411,1121167.0
2016-01-20 09:50:00,10.18,10.23,10.13,10.16,938879.0,9.9509,9.9997,9.902,9.9313,938879.0
2016-01-20 09:55:00,10.16,10.16,10.02,10.05,1198937.0,9.9313,9.9313,9.7945,9.8238,1198937.0
2016-01-20 10:00:00,10.05,10.12,10.02,10.07,1243727.0,9.8238,9.8922,9.7945,9.8434,1243727.0
2016-01-20 10:05:00,10.08,10.09,10.01,10.02,862315.0,9.8531,9.8629,9.7847,9.7945,862315.0
2016-01-20 10:10:00,10.03,10.03,9.87,9.9,1236040.0,9.8043,9.8043,9.6479,9.6772,1236040.0
2016-01-20 10:15:00,9.91,9.93,9.76,9.82,1162289.0,9.687,9.7065,9.5403,9.599,1162289.0
2016-01-20 10:20:00,9.82,9.83,9.75,9.81,623305.0,9.599,9.6088,9.5306,9.5892,623305.0
2016-01-20 10:25:00,9.81,9.89,9.78,9.88,852758.0,9.5892,9.6674,9.5599,9.6576,852758.0
2016-01-20 10:30:00,9.87,9.88,9.78,9.78,499512.0,9.6479,9.6576,9.5599,9.5599,499512.0
2016-01-20 10:35:00,9.78,9.83,9.78,9.79,629373.0,9.5599,9.6088,9.5599,9.5697,629373.0
2016-01-20 10:40:00,9.79,9.86,9.76,9.83,500213.0,9.5697,9.6381,9.5403,9.6088,500213.0
2016-01-20 10:45:00,9.83,9.83,9.73,9.76,493748.0,9.6088,9.6088,9.511,9.5403,493748.0
2016-01-20 10:50:00,9.75,9.76,9.65,9.65,1058770.0,9.5306,9.5403,9.4328,9.4328,1058770.0
2016-01-20 10:55:00,9.66,9.67,9.57,9.58,876476.0,9.4426,9.4524,9.3546,9.3644,876476.0
2016-01-20 11:00:00,9.58,9.64,9.57,9.62,910214.0,9.3644,9.423,9.3546,9.4035,910214.0
2016-01-20 11:05:00,9.63,9.68,9.62,9.65,413954.0,9.4133,9.4621,9.4035,9.4328,413954.0
2016-01-20 11:10:00,9.66,9.74,9.65,9.71,700653.0,9.4426,9.5208,9.4328,9.4915,700653.0
2016-01-20 11:15:00,9.72,9.75,9.69,9.74,639539.0,9.5012,9.5306,9.4719,9.5208,639539.0
2016-01-20 11:20:00,9.74,9.75,9.72,9.75,374701.0,9.5208,9.5306,9.5012,9.5306,374701.0
2016-01-20 11:25:00,9.75,9.75,9.72,9.73,699264.0,9.5306,9.5306,9.5012,9.511,699264.0
2016-01-20 11:30:00,9.73,9.81,9.73,9.73,689802.0,9.511,9.5892,9.511,9.511,689802.0
2016-01-20 11:35:00,9.74,9.78,9.72,9.74,408432.0,9.5208,9.5599,9.5012,9.5208,408432.0
2016-01-20 11:40:00,9.75,9.75,9.63,9.63,517178.0,9.5306,9.5306,9.4133,9.4133,517178.0
2016-01-20 11:45:00,9.63,9.69,9.63,9.67,513135.0,9.4133,9.4719,9.4133,9.4524,513135.0
2016-01-20 11:50:00,9.67,9.67,9.58,9.59,321534.0,9.4524,9.4524,9.3644,9.3742,321534.0
2016-01-20 11:55:00,9.58,9.61,9.53,9.58,898872.0,9.3644,9.3937,9.3155,9.3644,898872.0
2016-01-20 12:00:00,9.58,9.64,9.57,9.6,533761.0,9.3644,9.423,9.3546,9.3839,533761.0
2016-01-20 12:05:00,9.6,9.6,9.51,9.53,397912.0,9.3839,9.3839,9.296,9.3155,397912.0
2016-01-20 12:10:00,9.54,9.59,9.53,9.57,358411.0,9.3253,9.3742,9.3155,9.3546,358411.0
2016-01-20 12:15:00,9.57,9.6,9.54,9.55,574000.0,9.3546,9.3839,9.3253,9.3351,574000.0
2016-01-20 12:20:00,9.54,9.55,9.44,9.46,1159440.0,9.3253,9.3351,9.2275,9.2471,1159440.0
2016-01-20 12:25:00,9.45,9.45,9.39,9.42,802203.0,9.2373,9.2373,9.1787,9.208,802203.0
2016-01-20 12:30:00,9.42,9.45,9.35,9.37,709870.0,9.208,9.2373,9.1396,9.1591,709870.0
2016-01-20 12:35:00,9.36,9.39,9.31,9.38,941825.0,9.1493,9.1787,9.1005,9.1689,941825.0
2016-01-20 12:40:00,9.38,9.44,9.37,9.41,1242327.0,9.1689,9.2275,9.1591,9.1982,1242327.0
2016-01-20 12:45:00,9.42,9.46,9.41,9.45,396660.0,9.208,9.2471,9.1982,9.2373,396660.0
2016-01-20 12:50:00,9.46,9.58,9.45,9.57,664181.0,9.2471,9.3644,9.2373,9.3546,664181.0
2016-01-20 12:55:00,9.57,9.65,9.56,9.59,2079788.0,9.3546,9.4328,9.3448,9.3742,2079788.0
2016-01-20 13:00:00,9.59,9.7,9.58,9.68,794460.0,9.3742,9.4817,9.3644,9.4621,794460.0
2016-01-20 13:05:00,9.67,9.69,9.65,9.67,565641.0,9.4524,9.4719,9.4328,9.4524,565641.0
2016-01-20 13:10:00,9.66,9.69,9.62,9.62,491517.0,9.4426,9.4719,9.4035,9.4035,491517.0
2016-01-20 13:15:00,9.62,9.63,9.52,9.52,440158.0,9.4035,9.4133,9.3057,9.3057,440158.0
2016-01-20 13:20:00,9.52,9.59,9.48,9.58,421327.0,9.3057,9.3742,9.2666,9.3644,421327.0
2016-01-20 13:25:00,9.58,9.64,9.56,9.63,783433.0,9.3644,9.423,9.3448,9.4133,783433.0
2016-01-20 13:30:00,9.63,9.77,9.63,9.72,900557.0,9.4133,9.5501,9.4133,9.5012,900557.0
2016-01-20 13:35:00,9.72,9.79,9.69,9.79,619511.0,9.5012,9.5697,9.4719,9.5697,619511.0
2016-01-20 13:40:00,9.79,9.86,9.77,9.86,818972.0,9.5697,9.6381,9.5501,9.6381,818972.0
2016-01-20 13:45:00,9.86,9.94,9.85,9.93,716706.0,9.6381,9.7163,9.6283,9.7065,716706.0
2016-01-20 13:50:00,9.94,9.94,9.88,9.9,445958.0,9.7163,9.7163,9.6576,9.6772,445958.0
2016-01-20 13:55:00,9.9,9.9,9.84,9.85,389526.0,9.6772,9.6772,9.6185,9.6283,389526.0
2016-01-20 14:00:00,9.85,9.87,9.84,9.87,547089.0,9.6283,9.6479,9.6185,9.6479,547089.0
2016-01-20 14:05:00,9.87,9.9,9.82,9.85,815226.0,9.6479,9.6772,9.599,9.6283,815226.0
2016-01-20 14:10:00,9.84,9.93,9.84,9.91,952665.0,9.6185,9.7065,9.6185,9.687,952665.0
2016-01-20 14:15:00,9.91,9.91,9.84,9.87,581830.0,9.687,9.687,9.6185,9.6479,581830.0
2016-01-20 14:20:00,9.87,9.88,9.86,9.87,280230.0,9.6479,9.6576,9.6381,9.6479,280230.0
2016-01-20 14:25:00,9.88,9.88,9.79,9.8,565844.0,9.6576,9.6576,9.5697,9.5794,565844.0
2016-01-20 14:30:00,9.81,9.85,9.8,9.83,592990.0,9.5892,9.6283,9.5794,9.6088,592990.0
2016-01-20 14:35:00,9.84,9.87,9.78,9.87,450433.0,9.6185,9.6479,9.5599,9.6479,450433.0
2016-01-20 14:40:00,9.87,9.99,9.86,9.92,935465.0,9.6479,9.7652,9.6381,9.6967,935465.0
2016-01-20 14:45:00,9.91,9.92,9.84,9.88,549770.0,9.687,9.6967,9.6185,9.6576,549770.0
2016-01-20 14:50:00,9.88,9.9,9.86,9.87,415207.0,9.6576,9.6772,9.6381,9.6479,415207.0
2016-01-20 14:55:00,9.87,9.91,9.85,9.87,495063.0,9.6479,9.687,9.6283,9.6479,495063.0
2016-01-20 15:00:00,9.87,9.9,9.8,9.89,640921.0,9.6479,9.6772,9.5794,9.6674,640921.0
2016-01-20 15:05:00,9.9,9.96,9.89,9.96,689703.0,9.6772,9.7358,9.6674,9.7358,689703.0
2016-01-20 15:10:00,9.96,9.98,9.94,9.95,595174.0,9.7358,9.7554,9.7163,9.7261,595174.0
2016-01-20 15:15:00,9.95,10.13,9.95,10.12,987466.0,9.7261,9.902,9.7261,9.8922,987466.0
2016-01-20 15:20:00,10.12,10.3,10.11,10.29,1842534.0,9.8922,10.0682,9.8824,10.0584,1842534.0
2016-01-20 15:25:00,10.29,10.3,10.26,10.28,427898.0,10.0584,10.0682,10.0291,10.0486,427898.0
2016-01-20 15:30:00,10.28,10.28,10.2,10.21,611783.0,10.0486,10.0486,9.9704,9.9802,611783.0
2016-01-20 15:35:00,10.2,10.21,10.12,10.16,731217.0,9.9704,9.9802,9.8922,9.9313,731217.0
2016-01-20 15:40:00,10.16,10.17,10.12,10.14,730674.0,9.9313,9.9411,9.8922,9.9118,730674.0
2016-01-20 15:45:00,10.14,10.15,10.11,10.13,838868.0,9.9118,9.9215,9.8824,9.902,838868.0
2016-01-20 15:50:00,10.12,10.13,10.06,10.1,1902248.0,9.8922,9.902,9.8336,9.8727,1902248.0
2016-01-20 15:55:00,10.1,10.1,10.05,10.06,2875086.0,9.8727,9.8727,9.8238,9.8336,2875086.0
2016-01-21 09:30:00,10.45,10.45,10.35,10.41,1591804.0,10.2148,10.2148,10.117,10.1757,1591804.0
2016-01-21 09:35:00,10.41,10.71,10.38,10.54,2647074.0,10.1757,10.4689,10.1464,10.3028,2647074.0
2016-01-21 09:40:00,10.54,10.61,10.43,10.45,1099609.0,10.3028,10.3712,10.1952,10.2148,1099609.0
2016-01-21 09:45:00,10.44,10.45,10.13,10.25,1931538.0,10.205,10.2148,9.902,10.0193,1931538.0
2016-01-21 09:50:00,10.25,10.31,10.18,10.31,1060252.0,10.0193,10.0779,9.9509,10.0779,1060252.0
2016-01-21 09:55:00,10.31,10.34,10.23,10.26,1042729.0,10.0779,10.1073,9.9997,10.0291,1042729.0
2016-01-21 10:00:00,10.26,10.48,10.25,10.48,1061339.0,10.0291,10.2441,10.0193,10.2441,1061339.0
2016-01-21 10:05:00,10.47,10.57,10.41,10.56,1062923.0,10.2343,10.3321,10.1757,10.3223,1062923.0
2016-01-21 10:10:00,10.56,10.61,10.47,10.48,755358.0,10.3223,10.3712,10.2343,10.2441,755358.0
2016-01-21 10:15:00,10.49,10.51,10.42,10.44,604590.0,10.2539,10.2734,10.1855,10.205,604590.0
2016-01-21 10:20:00,10.44,10.47,10.33,10.33,414004.0,10.205,10.2343,10.0975,10.0975,414004.0
2016-01-21 10:25:00,10.34,10.49,10.33,10.46,425115.0,10.1073,10.2539,10.0975,10.2246,425115.0
2016-01-21 10:30:00,10.47,10.48,10.38,10.43,404277.0,10.2343,10.2441,10.1464,10.1952,404277.0
2016-01-21 10:35:00,10.44,10.48,10.41,10.46,443370.0,10.205,10.2441,10.1757,10.2246,443370.0
2016-01-21 10:40:00,10.47,10.6,10.46,10.59,680079.0,10.2343,10.3614,10.2246,10.3516,680079.0
2016-01-21 10:45:00,10.58,10.66,10.55,10.55,419916.0,10.3419,10.4201,10.3125,10.3125,419916.0
2016-01-21 10:50:00,10.55,10.63,10.54,10.62,513996.0,10.3125,10.3907,10.3028,10.381,513996.0
2016-01-21 10:55:00,10.62,10.65,10.58,10.58,436077.0,10.381,10.4103,10.3419,10.3419,436077.0
2016-01-21 11:00:00,10.59,10.74,10.5,10.74,713768.0,10.3516,10.4983,10.2637,10.4983,713768.0
2016-01-21 11:05:00,10.74,10.79,10.7,10.73,1051663.0,10.4983,10.5471,10.4592,10.4885,1051663.0
2016-01-21 11:10:00,10.73,10.76,10.68,10.69,571082.0,10.4885,10.5178,10.4396,10.4494,571082.0
2016-01-21 11:15:00,10.69,10.75,10.63,10.72,405827.0,10.4494,10.508,10.3907,10.4787,405827.0
2016-01-21 11:20:00,10.72,10.73,10.62,10.63,306160.0,10.4787,10.4885,10.381,10.3907,306160.0
2016-01-21 11:25:00,10.63,10.66,10.57,10.59,361336.0,10.3907,10.4201,10.3321,10.3516,361336.0
2016-01-21 11:30:00,10.59,10.62,10.57,10.6,525731.0,10.3516,10.381,10.3321,10.3614,525731.0
2016-01-21 11:35:00,10.6,10.64,10.58,10.61,476693.0,10.3614,10.4005,10.3419,10.3712,476693.0
2016-01-21 11:40:00,10.61,10.61,10.5,10.53,435656.0,10.3712,10.3712,10.2637,10.293,435656.0
2016-01-21 11:45:00,10.52,10.61,10.52,10.61,312605.0,10.2832,10.3712,10.2832,10.3712,312605.0
2016-01-21 11:50:00,10.61,10.64,10.56,10.57,271906.0,10.3712,10.4005,10.3223,10.3321,271906.0
2016-01-21 11:55:00,10.56,10.61,10.56,10.58,317205.0,10.3223,10.3712,10.3223,10.3419,317205.0
2016-01-21 12:00:00,10.58,10.66,10.57,10.66,323340.0,10.3419,10.4201,10.3321,10.4201,323340.0
2016-01-21 12:05:00,10.66,10.71,10.63,10.67,380240.0,10.4201,10.4689,10.3907,10.4298,380240.0
2016-01-21 12:10:00,10.66,10.68,10.62,10.64,207848.0,10.4201,10.4396,10.381,10.4005,207848.0
2016-01-21 12:15:00,10.63,10.69,10.63,10.67,346978.0,10.3907,10.4494,10.3907,10.4298,346978.0
2016-01-21 12:20:00,10.67,10.72,10.66,10.71,472453.0,10.4298,10.4787,10.4201,10.4689,472453.0
2016-01-21 12:25:00,10.71,10.77,10.71,10.75,465357.0,10.4689,10.5276,10.4689,10.508,465357.0
2016-01-21 12:30:00,10.75,10.76,10.68,10.71,505251.0,10.508,10.5178,10.4396,10.4689,505251.0
2016-01-21 12:35:00,10.71,10.74,10.71,10.72,260584.0,10.4689,10.4983,10.4689,10.4787,260584.0
2016-01-21 12:40:00,10.72,10.74,10.71,10.72,336912.0,10.4787,10.4983,10.4689,10.4787,336912.0
2016-01-21 12:45:00,10.72,10.72,10.67,10.67,247786.0,10.4787,10.4787,10.4298,10.4298,247786.0
2016-01-21 12:50:00,10.67,10.75,10.67,10.75,371431.0,10.4298,10.508,10.4298,10.508,371431.0
2016-01-21 12:55:00,10.75,10.79,10.74,10.79,267199.0,10.508,10.5471,10.4983,10.5471,267199.0
2016-01-21 13:00:00,10.79,10.81,10.78,10.79,445026.0,10.5471,10.5667,10.5374,10.5471,445026.0
2016-01-21 13:05:00,10.79,10.88,10.79,10.88,389753.0,10.5471,10.6351,10.5471,10.6351,389753.0
2016-01-21 13:10:00,10.88,10.89,10.85,10.87,421877.0,10.6351,10.6449,10.6058,10.6253,421877.0
2016-01-21 13:15:00,10.86,10.9,10.85,10.88,508720.0,10.6156,10.6547,10.6058,10.6351,508720.0
2016-01-21 13:20:00,10.88,10.89,10.76,10.81,604476.0,10.6351,10.6449,10.5178,10.5667,604476.0
2016-01-21 13:25:00,10.8,10.82,10.75,10.75,311532.0,10.5569,10.5765,10.508,10.508,311532.0
2016-01-21 13:30:00,10.76,10.78,10.69,10.7,752709.0,10.5178,10.5374,10.4494,10.4592,752709.0
2016-01-21 13:35:00,10.69,10.74,10.69,10.74,601376.0,10.4494,10.4983,10.4494,10.4983,601376.0
2016-01-21 13:40:00,10.74,10.75,10.72,10.73,380536.0,10.4983,10.508,10.4787,10.4885,380536.0
2016-01-21 13:45:00,10.72,10.73,10.71,10.71,243139.0,10.4787,10.4885,10.4689,10.4689,243139.0
2016-01-21 13:50:00,10.71,10.72,10.6,10.62,512193.0,10.4689,10.4787,10.3614,10.381,512193.0
2016-01-21 13:55:00,10.61,10.67,10.61,10.63,356289.0,10.3712,10.4298,10.3712,10.3907,356289.0
2016-01-21 14:00:00,10.63,10.68,10.62,10.67,735061.0,10.3907,10.4396,10.381,10.4298,735061.0
2016-01-21 14:05:00,10.67,10.7,10.66,10.67,208328.0,10.4298,10.4592,10.4201,10.4298,208328.0
2016-01-21 14:10:00,10.67,10.67,10.56,10.59,436090.0,10.4298,10.4298,10.3223,10.3516,436090.0
2016-01-21 14:15:00,10.58,10.59,10.56,10.59,330870.0,10.3419,10.3516,10.3223,10.3516,330870.0
2016-01-21 14:20:00,10.59,10.62,10.57,10.58,259088.0,10.3516,10.381,10.3321,10.3419,259088.0
2016-01-21 14:25:00,10.57,10.63,10.54,10.63,315988.0,10.3321,10.3907,10.3028,10.3907,315988.0
2016-01-21 14:30:00,10.63,10.67,10.62,10.67,237612.0,10.3907,10.4298,10.381,10.4298,237612.0
2016-01-21 14:35:00,10.67,10.7,10.66,10.67,314810.0,10.4298,10.4592,10.4201,10.4298,314810.0
2016-01-21 14:40:00,10.68,10.7,10.63,10.64,416001.0,10.4396,10.4592,10.3907,10.4005,416001.0
2016-01-21 14:45:00,10.64,10.64,10.58,10.58,289617.0,10.4005,10.4005,10.3419,10.3419,289617.0
2016-01-21 14:50:00,10.59,10.68,10.58,10.68,335630.0,10.3516,10.4396,10.3419,10.4396,335630.0
2016-01-21 14:55:00,10.68,10.71,10.67,10.7,318114.0,10.4396,10.4689,10.4298,10.4592,318114.0
2016-01-21 15:00:00,10.7,10.7,10.65,10.67,394524.0,10.4592,10.4592,10.4103,10.4298,394524.0
2016-01-21 15:05:00,10.67,10.67,10.62,10.63,301474.0,10.4298,10.4298,10.381,10.3907,301474.0
2016-01-21 15:10:00,10.63,10.7,10.62,10.7,400474.0,10.3907,10.4592,10.381,10.4592,400474.0
2016-01-21 15:15:00,10.69,10.7,10.66,10.67,365138.0,10.4494,10.4592,10.4201,10.4298,365138.0
2016-01-21 15:20:00,10.67,10.7,10.65,10.7,435328.0,10.4298,10.4592,10.4103,10.4592,435328.0
2016-01-21 15:25:00,10.7,10.75,10.69,10.74,447346.0,10.4592,10.508,10.4494,10.4983,447346.0
2016-01-21 15:30:00,10.74,10.79,10.73,10.78,531298.0,10.4983,10.5471,10.4885,10.5374,531298.0
2016-01-21 15:35:00,10.78,10.8,10.77,10.8,1565970.0,10.5374,10.5569,10.5276,10.5569,1565970.0
2016-01-21 15:40:00,10.79,10.85,10.78,10.83,651690.0,10.5471,10.6058,10.5374,10.5862,651690.0
2016-01-21 15:45:00,10.83,10.9,10.83,10.87,1114749.0,10.5862,10.6547,10.5862,10.6253,1114749.0
2016-01-21 15:50:00,10.86,10.89,10.85,10.88,1098777.0,10.6156,10.6449,10.6058,10.6351,1098777.0
2016-01-21 15:55:00,10.89,10.89,10.84,10.85,1771977.0,10.6449,10.6449,10.596,10.6058,1771977.0
2016-01-22 09:30:00,11.18,11.55,11.17,11.54,1757598.0,10.9284,11.29,10.9186,11.2803,1757598.0
2016-01-22 09:35:00,11.55,11.57,11.24,11.28,1290928.0,11.29,11.3096,10.987,11.0261,1290928.0
2016-01-22 09:40:00,11.29,11.31,11.16,11.24,1241281.0,11.0359,11.0554,10.9088,10.987,1241281.0
2016-01-22 09:45:00,11.24,11.25,11.1,11.21,1135907.0,10.987,10.9968,10.8502,10.9577,1135907.0
2016-01-22 09:50:00,11.22,11.27,11.17,11.21,928234.0,10.9675,11.0163,10.9186,10.9577,928234.0
2016-01-22 09:55:00,11.22,11.27,11.21,11.26,820667.0,10.9675,11.0163,10.9577,11.0066,820667.0
2016-01-22 10:00:00,11.26,11.34,11.26,11.31,651588.0,11.0066,11.0848,11.0066,11.0554,651588.0
2016-01-22 10:05:00,11.3,11.36,11.29,11.33,656030.0,11.0457,11.1043,11.0359,11.075,656030.0
2016-01-22 10:10:00,11.33,11.43,11.32,11.4,631693.0,11.075,11.1727,11.0652,11.1434,631693.0
2016-01-22 10:15:00,11.4,11.49,11.35,11.46,815009.0,11.1434,11.2314,11.0945,11.2021,815009.0
2016-01-22 10:20:00,11.47,11.5,11.31,11.45,588126.0,11.2118,11.2412,11.0554,11.1923,588126.0
2016-01-22 10:25:00,11.45,11.48,11.38,11.44,535602.0,11.1923,11.2216,11.1239,11.1825,535602.0
2016-01-22 10:30:00,11.44,11.54,11.4,11.42,871599.0,11.1825,11.2803,11.1434,11.163,871599.0
2016-01-22 10:35:00,11.4,11.45,11.33,11.37,649251.0,11.1434,11.1923,11.075,11.1141,649251.0
2016-01-22 10:40:00,11.36,11.4,11.27,11.31,568855.0,11.1043,11.1434,11.0163,11.0554,568855.0
2016-01-22 10:45:00,11.3,11.32,11.24,11.24,510403.0,11.0457,11.0652,10.987,10.987,510403.0
2016-01-22 10:50:00,11.25,11.29,11.19,11.2,622762.0,10.9968,11.0359,10.9381,10.9479,622762.0
2016-01-22 10:55:00,11.21,11.28,11.2,11.25,264525.0,10.9577,11.0261,10.9479,10.9968,264525.0
2016-01-22 11:00:00,11.26,11.28,11.21,11.26,491782.0,11.0066,11.0261,10.9577,11.0066,491782.0
2016-01-22 11:05:00,11.26,11.28,11.24,11.26,477355.0,11.0066,11.0261,10.987,11.0066,477355.0
2016-01-22 11:10:00,11.26,11.27,11.2,11.25,448947.0,11.0066,11.0163,10.9479,10.9968,448947.0
2016-01-22 11:15:00,11.24,11.32,11.22,11.27,449991.0,10.987,11.0652,10.9675,11.0163,449991.0
2016-01-22 11:20:00,11.27,11.31,11.26,11.27,261755.0,11.0163,11.0554,11.0066,11.0163,261755.0
2016-01-22 11:25:00,11.27,11.29,11.21,11.23,541748.0,11.0163,11.0359,10.9577,10.9772,541748.0
2016-01-22 11:30:00,11.23,11.27,11.18,11.19,357230.0,10.9772,11.0163,10.9284,10.9381,357230.0
2016-01-22 11:35:00,11.19,11.21,11.15,11.18,214208.0,10.9381,10.9577,10.899,10.9284,214208.0
2016-01-22 11:40:00,11.19,11.24,11.17,11.23,264909.0,10.9381,10.987,10.9186,10.9772,264909.0
2016-01-22 11:45:00,11.23,11.24,11.16,11.17,283397.0,10.9772,10.987,10.9088,10.9186,283397.0
2016-01-22 11:50:00,11.16,11.22,11.13,11.18,612814.0,10.9088,10.9675,10.8795,10.9284,612814.0
2016-01-22 11:55:00,11.19,11.19,11.08,11.1,298479.0,10.9381,10.9381,10.8306,10.8502,298479.0
2016-01-22 12:00:00,11.09,11.1,11.03,11.07,365930.0,10.8404,10.8502,10.7817,10.8208,365930.0
2016-01-22 12:05:00,11.07,11.08,11.02,11.06,307213.0,10.8208,10.8306,10.772,10.8111,307213.0
2016-01-22 12:10:00,11.05,11.06,11.0,11.05,288846.0,10.8013,10.8111,10.7524,10.8013,288846.0
2016-01-22 12:15:00,11.05,11.12,11.05,11.12,249422.0,10.8013,10.8697,10.8013,10.8697,249422.0
2016-01-22 12:20:00,11.12,11.14,11.1,11.12,214883.0,10.8697,10.8893,10.8502,10.8697,214883.0
2016-01-22 12:25:00,11.13,11.14,11.07,11.1,209277.0,10.8795,10.8893,10.8208,10.8502,209277.0
2016-01-22 12:30:00,11.1,11.1,11.04,11.08,188623.0,10.8502,10.8502,10.7915,10.8306,188623.0
2016-01-22 12:35:00,11.07,11.12,11.06,11.12,171294.0,10.8208,10.8697,10.8111,10.8697,171294.0
2016-01-22 12:40:00,11.12,11.14,11.05,11.05,214581.0,10.8697,10.8893,10.8013,10.8013,214581.0
2016-01-22 12:45:00,11.05,11.07,11.04,11.05,168637.0,10.8013,10.8208,10.7915,10.8013,168637.0
2016-01-22 12:50:00,11.04,11.05,11.0,11.01,256262.0,10.7915,10.8013,10.7524,10.7622,256262.0
2016-01-22 12:55:00,11.01,11.05,11.0,11.03,294941.0,10.7622,10.8013,10.7524,10.7817,294941.0
2016-01-22 13:00:00,11.04,11.04,10.97,10.99,721778.0,10.7915,10.7915,10.7231,10.7426,721778.0
2016-01-22 13:05:00,10.98,10.99,10.88,10.92,412704.0,10.7329,10.7426,10.6351,10.6742,412704.0
2016-01-22 13:10:00,10.92,11.01,10.91,11.0,344789.0,10.6742,10.7622,10.6644,10.7524,344789.0
2016-01-22 13:15:00,11.0,11.02,10.98,11.0,168794.0,10.7524,10.772,10.7329,10.7524,168794.0
2016-01-22 13:20:00,10.99,11.04,10.99,11.02,139553.0,10.7426,10.7915,10.7426,10.772,139553.0
2016-01-22 13:25:00,11.01,11.04,10.98,11.0,207210.0,10.7622,10.7915,10.7329,10.7524,207210.0
2016-01-22 13:30:00,11.0,11.02,10.99,11.0,134127.0,10.7524,10.772,10.7426,10.7524,134127.0
2016-01-22 13:35:00,11.0,11.03,10.99,11.0,225183.0,10.7524,10.7817,10.7426,10.7524,225183.0
2016-01-22 13:40:00,11.0,11.02,10.99,11.01,266979.0,10.7524,10.772,10.7426,10.7622,266979.0
2016-01-22 13:45:00,11.01,11.05,11.0,11.05,148475.0,10.7622,10.8013,10.7524,10.8013,148475.0
2016-01-22 13:50:00,11.05,11.07,11.0,11.07,267319.0,10.8013,10.8208,10.7524,10.8208,267319.0
2016-01-22 13:55:00,11.07,11.07,11.03,11.05,250396.0,10.8208,10.8208,10.7817,10.8013,250396.0
2016-01-22 14:00:00,11.05,11.07,11.02,11.04,262460.0,10.8013,10.8208,10.772,10.7915,262460.0
2016-01-22 14:05:00,11.04,11.06,11.01,11.04,172723.0,10.7915,10.8111,10.7622,10.7915,172723.0
2016-01-22 14:10:00,11.05,11.11,11.04,11.09,240424.0,10.8013,10.8599,10.7915,10.8404,240424.0
2016-01-22 14:15:00,11.09,11.11,11.07,11.11,342415.0,10.8404,10.8599,10.8208,10.8599,342415.0
2016-01-22 14:20:00,11.11,11.11,11.03,11.05,322785.0,10.8599,10.8599,10.7817,10.8013,322785.0
2016-01-22 14:25:00,11.05,11.08,11.04,11.05,189116.0,10.8013,10.8306,10.7915,10.8013,189116.0
2016-01-22 14:30:00,11.05,11.08,11.02,11.07,198512.0,10.8013,10.8306,10.772,10.8208,198512.0
2016-01-22 14:35:00,11.06,11.09,11.0,11.02,247175.0,10.8111,10.8404,10.7524,10.772,247175.0
2016-01-22 14:40:00,11.02,11.02,10.98,11.0,240895.0,10.772,10.772,10.7329,10.7524,240895.0
2016-01-22 14:45:00,11.0,11.03,10.99,11.01,163257.0,10.7524,10.7817,10.7426,10.7622,163257.0
2016-01-22 14:50:00,11.0,11.04,10.99,11.03,167282.0,10.7524,10.7915,10.7426,10.7817,167282.0
2016-01-22 14:55:00,11.03,11.04,11.01,11.02,101271.0,10.7817,10.7915,10.7622,10.772,101271.0
2016-01-22 15:00:00,11.02,11.05,11.01,11.04,205896.0,10.772,10.8013,10.7622,10.7915,205896.0
2016-01-22 15:05:00,11.04,11.04,11.0,11.01,180202.0,10.7915,10.7915,10.7524,10.7622,180202.0
2016-01-22 15:10:00,11.02,11.03,11.0,11.02,173854.0,10.772,10.7817,10.7524,10.772,173854.0
2016-01-22 15:15:00,11.02,11.05,11.02,11.04,290000.0,10.772,10.8013,10.772,10.7915,290000.0
2016-01-22 15:20:00,11.04,11.06,11.02,11.03,171048.0,10.7915,10.8111,10.772,10.7817,171048.0
2016-01-22 15:25:00,11.03,11.06,11.02,11.05,158896.0,10.7817,10.8111,10.772,10.8013,158896.0
2016-01-22 15:30:00,11.05,11.06,11.02,11.02,246365.0,10.8013,10.8111,10.772,10.772,246365.0
2016-01-22 15:35:00,11.03,11.03,11.0,11.02,235157.0,10.7817,10.7817,10.7524,10.772,235157.0
2016-01-22 15:40:00,11.02,11.05,11.01,11.04,233049.0,10.772,10.8013,10.7622,10.7915,233049.0
2016-01-22 15:45:00,11.05,11.05,11.02,11.04,422824.0,10.8013,10.8013,10.772,10.7915,422824.0
2016-01-22 15:50:00,11.04,11.1,11.03,11.09,830127.0,10.7915,10.8502,10.7817,10.8404,830127.0
2016-01-22 15:55:00,11.09,11.09,11.05,11.06,1074219.0,10.8404,10.8404,10.8013,10.8111,1074219.0
2016-01-25 09:30:00,11.05,11.17,10.99,11.0,384899.0,10.8013,10.9186,10.7426,10.7524,384899.0
2016-01-25 09:35:00,10.99,11.05,10.95,11.01,287438.0,10.7426,10.8013,10.7035,10.7622,287438.0
2016-01-25 09:40:00,11.0,11.1,10.96,11.0,312723.0,10.7524,10.8502,10.7133,10.7524,312723.0
2016-01-25 09:45:00,11.0,11.01,10.9,10.94,311673.0,10.7524,10.7622,10.6547,10.6938,311673.0
2016-01-25 09:50:00,10.94,10.96,10.88,10.91,506559.0,10.6938,10.7133,10.6351,10.6644,506559.0
2016-01-25 09:55:00,10.91,10.94,10.84,10.86,643707.0,10.6644,10.6938,10.596,10.6156,643707.0
2016-01-25 10:00:00,10.86,10.96,10.82,10.93,507596.0,10.6156,10.7133,10.5765,10.684,507596.0
2016-01-25 10:05:00,10.93,10.94,10.84,10.84,356331.0,10.684,10.6938,10.596,10.596,356331.0
2016-01-25 10:10:00,10.84,10.85,10.75,10.76,319876.0,10.596,10.6058,10.508,10.5178,319876.0
2016-01-25 10:15:00,10.75,10.92,10.75,10.87,353768.0,10.508,10.6742,10.508,10.6253,353768.0
2016-01-25 10:20:00,10.86,10.87,10.82,10.85,177647.0,10.6156,10.6253,10.5765,10.6058,177647.0
2016-01-25 10:25:00,10.85,10.86,10.75,10.75,368519.0,10.6058,10.6156,10.508,10.508,368519.0
2016-01-25 10:30:00,10.75,10.81,10.71,10.77,287063.0,10.508,10.5667,10.4689,10.5276,287063.0
2016-01-25 10:35:00,10.76,10.77,10.73,10.74,187723.0,10.5178,10.5276,10.4885,10.4983,187723.0
2016-01-25 10:40:00,10.74,10.74,10.7,10.72,157919.0,10.4983,10.4983,10.4592,10.4787,157919.0
2016-01-25 10:45:00,10.73,10.77,10.71,10.76,189374.0,10.4885,10.5276,10.4689,10.5178,189374.0
2016-01-25 10:50:00,10.76,10.79,10.7,10.72,264951.0,10.5178,10.5471,10.4592,10.4787,264951.0
2016-01-25 10:55:00,10.72,10.8,10.7,10.79,219368.0,10.4787,10.5569,10.4592,10.5471,219368.0
2016-01-25 11:00:00,10.78,10.79,10.71,10.75,403136.0,10.5374,10.5471,10.4689,10.508,403136.0
2016-01-25 11:05:00,10.74,10.75,10.67,10.71,240484.0,10.4983,10.508,10.4298,10.4689,240484.0
2016-01-25 11:10:00,10.71,10.73,10.69,10.73,195583.0,10.4689,10.4885,10.4494,10.4885,195583.0
2016-01-25 11:15:00,10.72,10.78,10.71,10.78,242013.0,10.4787,10.5374,10.4689,10.5374,242013.0
2016-01-25 11:20:00,10.79,10.81,10.75,10.78,206373.0,10.5471,10.5667,10.508,10.5374,206373.0
2016-01-25 11:25:00,10.78,10.83,10.77,10.82,146512.0,10.5374,10.5862,10.5276,10.5765,146512.0
2016-01-25 11:30:00,10.81,10.83,10.78,10.79,178131.0,10.5667,10.5862,10.5374,10.5471,178131.0
2016-01-25 11:35:00,10.79,10.81,10.77,10.8,167667.0,10.5471,10.5667,10.5276,10.5569,167667.0
2016-01-25 11:40:00,10.79,10.81,10.75,10.76,144213.0,10.5471,10.5667,10.508,10.5178,144213.0
2016-01-25 11:45:00,10.77,10.78,10.75,10.77,330351.0,10.5276,10.5374,10.508,10.5276,330351.0
2016-01-25 11:50:00,10.77,10.82,10.77,10.8,264207.0,10.5276,10.5765,10.5276,10.5569,264207.0
2016-01-25 11:55:00,10.79,10.81,10.78,10.78,128664.0,10.5471,10.5667,10.5374,10.5374,128664.0
2016-01-25 12:00:00,10.78,10.8,10.77,10.79,205020.0,10.5374,10.5569,10.5276,10.5471,205020.0
2016-01-25 12:05:00,10.79,10.8,10.74,10.75,152075.0,10.5471,10.5569,10.4983,10.508,152075.0
2016-01-25 12:10:00,10.75,10.75,10.69,10.73,194541.0,10.508,10.508,10.4494,10.4885,194541.0
2016-01-25 12:15:00,10.72,10.74,10.7,10.71,315821.0,10.4787,10.4983,10.4592,10.4689,315821.0
2016-01-25 12:20:00,10.71,10.73,10.68,10.72,172106.0,10.4689,10.4885,10.4396,10.4787,172106.0
2016-01-25 12:25:00,10.72,10.73,10.68,10.69,200722.0,10.4787,10.4885,10.4396,10.4494,200722.0
2016-01-25 12:30:00,10.69,10.72,10.68,10.71,169217.0,10.4494,10.4787,10.4396,10.4689,169217.0
2016-01-25 12:35:00,10.71,10.72,10.7,10.71,99897.0,10.4689,10.4787,10.4592,10.4689,99897.0
2016-01-25 12:40:00,10.71,10.79,10.7,10.75,271998.0,10.4689,10.5471,10.4592,10.508,271998.0
2016-01-25 12:45:00,10.76,10.8,10.75,10.78,226142.0,10.5178,10.5569,10.508,10.5374,226142.0
2016-01-25 12:50:00,10.79,10.8,10.72,10.75,317438.0,10.5471,10.5569,10.4787,10.508,317438.0
2016-01-25 12:55:00,10.75,10.76,10.71,10.76,296491.0,10.508,10.5178,10.4689,10.5178,296491.0
2016-01-25 13:00:00,10.76,10.78,10.74,10.77,199202.0,10.5178,10.5374,10.4983,10.5276,199202.0
2016-01-25 13:05:00,10.77,10.78,10.72,10.75,214193.0,10.5276,10.5374,10.4787,10.508,214193.0
2016-01-25 13:10:00,10.75,10.75,10.71,10.74,101845.0,10.508,10.508,10.4689,10.4983,101845.0
2016-01-25 13:15:00,10.74,10.76,10.72,10.74,107937.0,10.4983,10.5178,10.4787,10.4983,107937.0
2016-01-25 13:20:00,10.74,10.77,10.72,10.74,80831.0,10.4983,10.5276,10.4787,10.4983,80831.0
2016-01-25 13:25:00,10.74,10.75,10.7,10.71,305861.0,10.4983,10.508,10.4592,10.4689,305861.0
2016-01-25 13:30:00,10.71,10.72,10.69,10.7,168025.0,10.4689,10.4787,10.4494,10.4592,168025.0
2016-01-25 13:35:00,10.69,10.73,10.68,10.71,247973.0,10.4494,10.4885,10.4396,10.4689,247973.0
2016-01-25 13:40:00,10.7,10.71,10.69,10.7,118465.0,10.4592,10.4689,10.4494,10.4592,118465.0
2016-01-25 13:45:00,10.7,10.71,10.65,10.65,234197.0,10.4592,10.4689,10.4103,10.4103,234197.0
2016-01-25 13:50:00,10.65,10.69,10.65,10.65,287601.0,10.4103,10.4494,10.4103,10.4103,287601.0
2016-01-25 13:55:00,10.66,10.68,10.65,10.67,151795.0,10.4201,10.4396,10.4103,10.4298,151795.0
2016-01-25 14:00:00,10.67,10.71,10.66,10.7,119593.0,10.4298,10.4689,10.4201,10.4592,119593.0
2016-01-25 14:05:00,10.7,10.73,10.69,10.71,134743.0,10.4592,10.4885,10.4494,10.4689,134743.0
2016-01-25 14:10:00,10.71,10.72,10.68,10.72,266730.0,10.4689,10.4787,10.4396,10.4787,266730.0
2016-01-25 14:15:00,10.72,10.72,10.67,10.69,660823.0,10.4787,10.4787,10.4298,10.4494,660823.0
2016-01-25 14:20:00,10.7,10.72,10.68,10.69,122764.0,10.4592,10.4787,10.4396,10.4494,122764.0
2016-01-25 14:25:00,10.7,10.7,10.65,10.69,171096.0,10.4592,10.4592,10.4103,10.4494,171096.0
2016-01-25 14:30:00,10.68,10.7,10.66,10.69,179627.0,10.4396,10.4592,10.4201,10.4494,179627.0
2016-01-25 14:35:00,10.67,10.7,10.65,10.69,143014.0,10.4298,10.4592,10.4103,10.4494,143014.0
2016-01-25 14:40:00,10.69,10.7,10.66,10.67,136307.0,10.4494,10.4592,10.4201,10.4298,136307.0
2016-01-25 14:45:00,10.67,10.69,10.66,10.68,106767.0,10.4298,10.4494,10.4201,10.4396,106767.0
2016-01-25 14:50:00,10.67,10.69,10.65,10.68,144941.0,10.4298,10.4494,10.4103,10.4396,144941.0
2016-01-25 14:55:00,10.68,10.69,10.64,10.68,217061.0,10.4396,10.4494,10.4005,10.4396,217061.0
2016-01-25 15:00:00,10.68,10.7,10.66,10.68,158133.0,10.4396,10.4592,10.4201,10.4396,158133.0
2016-01-25 15:05:00,10.68,10.68,10.62,10.62,283909.0,10.4396,10.4396,10.381,10.381,283909.0
2016-01-25 15:10:00,10.62,10.64,10.61,10.62,222449.0,10.381,10.4005,10.3712,10.381,222449.0
2016-01-25 15:15:00,10.62,10.64,10.6,10.63,105745.0,10.381,10.4005,10.3614,10.3907,105745.0
2016-01-25 15:20:00,10.63,10.63,10.57,10.57,367106.0,10.3907,10.3907,10.3321,10.3321,367106.0
2016-01-25 15:25:00,10.58,10.59,10.56,10.58,333131.0,10.3419,10.3516,10.3223,10.3419,333131.0
2016-01-25 15:30:00,10.58,10.59,10.53,10.55,260499.0,10.3419,10.3516,10.293,10.3125,260499.0
2016-01-25 15:35:00,10.56,10.56,10.51,10.54,262944.0,10.3223,10.3223,10.2734,10.3028,262944.0
2016-01-25 15:40:00,10.53,10.56,10.52,10.53,476538.0,10.293,10.3223,10.2832,10.293,476538.0
2016-01-25 15:45:00,10.53,10.55,10.51,10.54,367085.0,10.293,10.3125,10.2734,10.3028,367085.0
2016-01-25 15:50:00,10.55,10.56,10.51,10.53,565785.0,10.3125,10.3223,10.2734,10.293,565785.0
2016-01-25 15:55:00,10.54,10.54,10.47,10.47,2825599.0,10.3028,10.3028,10.2343,10.2343,2825599.0
2016-01-26 09:30:00,10.56,10.59,10.43,10.54,634779.0,10.3223,10.3516,10.1952,10.3028,634779.0
2016-01-26 09:35:00,10.55,10.56,10.45,10.46,330205.0,10.3125,10.3223,10.2148,10.2246,330205.0
2016-01-26 09:40:00,10.46,10.5,10.42,10.48,336522.0,10.2246,10.2637,10.1855,10.2441,336522.0
2016-01-26 09:45:00,10.48,10.52,10.36,10.37,671759.0,10.2441,10.2832,10.1268,10.1366,671759.0
2016-01-26 09:50:00,10.37,10.49,10.36,10.4,566281.0,10.1366,10.2539,10.1268,10.1659,566281.0
2016-01-26 09:55:00,10.4,10.42,10.35,10.38,364096.0,10.1659,10.1855,10.117,10.1464,364096.0
2016-01-26 10:00:00,10.38,10.51,10.38,10.5,768408.0,10.1464,10.2734,10.1464,10.2637,768408.0
2016-01-26 10:05:00,10.51,10.59,10.49,10.58,663712.0,10.2734,10.3516,10.2539,10.3419,663712.0
2016-01-26 10:10:00,10.58,10.63,10.56,10.62,539710.0,10.3419,10.3907,10.3223,10.381,539710.0
2016-01-26 10:15:00,10.62,10.67,10.6,10.61,446077.0,10.381,10.4298,10.3614,10.3712,446077.0
2016-01-26 10:20:00,10.61,10.65,10.59,10.63,529838.0,10.3712,10.4103,10.3516,10.3907,529838.0
2016-01-26 10:25:00,10.63,10.68,10.62,10.65,431718.0,10.3907,10.4396,10.381,10.4103,431718.0
2016-01-26 10:30:00,10.65,10.68,10.6,10.62,215529.0,10.4103,10.4396,10.3614,10.381,215529.0
2016-01-26 10:35:00,10.62,10.68,10.61,10.68,326227.0,10.381,10.4396,10.3712,10.4396,326227.0
2016-01-26 10:40:00,10.67,10.69,10.63,10.65,274721.0,10.4298,10.4494,10.3907,10.4103,274721.0
2016-01-26 10:45:00,10.65,10.66,10.51,10.54,340443.0,10.4103,10.4201,10.2734,10.3028,340443.0
2016-01-26 10:50:00,10.54,10.57,10.5,10.53,270462.0,10.3028,10.3321,10.2637,10.293,270462.0
2016-01-26 10:55:00,10.54,10.55,10.49,10.5,308022.0,10.3028,10.3125,10.2539,10.2637,308022.0
2016-01-26 11:00:00,10.49,10.61,10.48,10.6,372596.0,10.2539,10.3712,10.2441,10.3614,372596.0
2016-01-26 11:05:00,10.6,10.63,10.56,10.6,239276.0,10.3614,10.3907,10.3223,10.3614,239276.0
2016-01-26 11:10:00,10.6,10.64,10.58,10.63,198662.0,10.3614,10.4005,10.3419,10.3907,198662.0
2016-01-26 11:15:00,10.63,10.66,10.6,10.65,207713.0,10.3907,10.4201,10.3614,10.4103,207713.0
2016-01-26 11:20:00,10.66,10.68,10.57,10.6,544874.0,10.4201,10.4396,10.3321,10.3614,544874.0
2016-01-26 11:25:00,10.59,10.66,10.58,10.64,221151.0,10.3516,10.4201,10.3419,10.4005,221151.0
2016-01-26 11:30:00,10.65,10.66,10.56,10.58,158130.0,10.4103,10.4201,10.3223,10.3419,158130.0
2016-01-26 11:35:00,10.59,10.6,10.55,10.58,315430.0,10.3516,10.3614,10.3125,10.3419,315430.0
2016-01-26 11:40:00,10.58,10.62,10.56,10.6,207685.0,10.3419,10.381,10.3223,10.3614,207685.0
2016-01-26 11:45:00,10.61,10.67,10.6,10.63,283906.0,10.3712,10.4298,10.3614,10.3907,283906.0
2016-01-26 11:50:00,10.63,10.66,10.61,10.62,350629.0,10.3907,10.4201,10.3712,10.381,350629.0
2016-01-26 11:55:00,10.63,10.63,10.58,10.58,163958.0,10.3907,10.3907,10.3419,10.3419,163958.0
2016-01-26 12:00:00,10.59,10.63,10.58,10.62,424524.0,10.3516,10.3907,10.3419,10.381,424524.0
2016-01-26 12:05:00,10.61,10.64,10.6,10.63,156261.0,10.3712,10.4005,10.3614,10.3907,156261.0
2016-01-26 12:10:00,10.63,10.64,10.59,10.61,371375.0,10.3907,10.4005,10.3516,10.3712,371375.0
2016-01-26 12:15:00,10.61,10.71,10.61,10.68,255971.0,10.3712,10.4689,10.3712,10.4396,255971.0
2016-01-26 12:20:00,10.68,10.71,10.65,10.68,255600.0,10.4396,10.4689,10.4103,10.4396,255600.0
2016-01-26 12:25:00,10.68,10.7,10.66,10.69,148800.0,10.4396,10.4592,10.4201,10.4494,148800.0
2016-01-26 12:30:00,10.68,10.71,10.67,10.7,190234.0,10.4396,10.4689,10.4298,10.4592,190234.0
2016-01-26 12:35:00,10.7,10.72,10.65,10.66,226454.0,10.4592,10.4787,10.4103,10.4201,226454.0
2016-01-26 12:40:00,10.65,10.68,10.63,10.65,243878.0,10.4103,10.4396,10.3907,10.4103,243878.0
2016-01-26 12:45:00,10.65,10.66,10.59,10.59,360243.0,10.4103,10.4201,10.3516,10.3516,360243.0
2016-01-26 12:50:00,10.59,10.61,10.57,10.58,132384.0,10.3516,10.3712,10.3321,10.3419,132384.0
2016-01-26 12:55:00,10.57,10.61,10.57,10.6,209844.0,10.3321,10.3712,10.3321,10.3614,209844.0
2016-01-26 13:00:00,10.59,10.61,10.59,10.59,216803.0,10.3516,10.3712,10.3516,10.3516,216803.0
2016-01-26 13:05:00,10.6,10.6,10.52,10.53,274895.0,10.3614,10.3614,10.2832,10.293,274895.0
2016-01-26 13:10:00,10.52,10.57,10.51,10.53,241494.0,10.2832,10.3321,10.2734,10.293,241494.0
2016-01-26 13:15:00,10.54,10.57,10.52,10.57,281107.0,10.3028,10.3321,10.2832,10.3321,281107.0
2016-01-26 13:20:00,10.57,10.61,10.56,10.61,192789.0,10.3321,10.3712,10.3223,10.3712,192789.0
2016-01-26 13:25:00,10.61,10.66,10.59,10.62,196990.0,10.3712,10.4201,10.3516,10.381,196990.0
2016-01-26 13:30:00,10.62,10.62,10.59,10.61,203539.0,10.381,10.381,10.3516,10.3712,203539.0
2016-01-26 13:35:00,10.61,10.61,10.57,10.6,177326.0,10.3712,10.3712,10.3321,10.3614,177326.0
2016-01-26 13:40:00,10.6,10.61,10.57,10.59,200363.0,10.3614,10.3712,10.3321,10.3516,200363.0
2016-01-26 13:45:00,10.59,10.61,10.57,10.6,132849.0,10.3516,10.3712,10.3321,10.3614,132849.0
2016-01-26 13:50:00,10.6,10.6,10.56,10.58,251705.0,10.3614,10.3614,10.3223,10.3419,251705.0
2016-01-26 13:55:00,10.58,10.59,10.57,10.58,306699.0,10.3419,10.3516,10.3321,10.3419,306699.0
2016-01-26 14:00:00,10.58,10.58,10.53,10.54,203459.0,10.3419,10.3419,10.293,10.3028,203459.0
2016-01-26 14:05:00,10.54,10.57,10.52,10.54,289800.0,10.3028,10.3321,10.2832,10.3028,289800.0
2016-01-26 14:10:00,10.54,10.54,10.51,10.53,177963.0,10.3028,10.3028,10.2734,10.293,177963.0
2016-01-26 14:15:00,10.52,10.57,10.51,10.55,217115.0,10.2832,10.3321,10.2734,10.3125,217115.0
2016-01-26 14:20:00,10.54,10.58,10.54,10.58,174475.0,10.3028,10.3419,10.3028,10.3419,174475.0
2016-01-26 14:25:00,10.57,10.58,10.53,10.55,181107.0,10.3321,10.3419,10.293,10.3125,181107.0
2016-01-26 14:30:00,10.55,10.6,10.54,10.58,167587.0,10.3125,10.3614,10.3028,10.3419,167587.0
2016-01-26 14:35:00,10.58,10.6,10.55,10.56,196044.0,10.3419,10.3614,10.3125,10.3223,196044.0
2016-01-26 14:40:00,10.57,10.57,10.54,10.55,128942.0,10.3321,10.3321,10.3028,10.3125,128942.0
2016-01-26 14:45:00,10.55,10.56,10.51,10.51,297845.0,10.3125,10.3223,10.2734,10.2734,297845.0
2016-01-26 14:50:00,10.51,10.56,10.51,10.55,213693.0,10.2734,10.3223,10.2734,10.3125,213693.0
2016-01-26 14:55:00,10.55,10.56,10.52,10.55,191091.0,10.3125,10.3223,10.2832,10.3125,191091.0
2016-01-26 15:00:00,10.55,10.56,10.51,10.52,308996.0,10.3125,10.3223,10.2734,10.2832,308996.0
2016-01-26 15:05:00,10.52,10.53,10.49,10.52,365934.0,10.2832,10.293,10.2539,10.2832,365934.0
2016-01-26 15:10:00,10.52,10.56,10.51,10.55,200889.0,10.2832,10.3223,10.2734,10.3125,200889.0
2016-01-26 15:15:00,10.55,10.58,10.53,10.53,256297.0,10.3125,10.3419,10.293,10.293,256297.0
2016-01-26 15:20:00,10.54,10.55,10.51,10.52,262446.0,10.3028,10.3125,10.2734,10.2832,262446.0
2016-01-26 15:25:00,10.52,10.53,10.49,10.52,291489.0,10.2832,10.293,10.2539,10.2832,291489.0
2016-01-26 15:30:00,10.51,10.52,10.48,10.49,444704.0,10.2734,10.2832,10.2441,10.2539,444704.0
2016-01-26 15:35:00,10.49,10.53,10.45,10.52,455291.0,10.2539,10.293,10.2148,10.2832,455291.0
2016-01-26 15:40:00,10.52,10.55,10.51,10.54,252504.0,10.2832,10.3125,10.2734,10.3028,252504.0
2016-01-26 15:45:00,10.54,10.55,10.49,10.52,574910.0,10.3028,10.3125,10.2539,10.2832,574910.0
2016-01-26 15:50:00,10.52,10.55,10.51,10.55,715807.0,10.2832,10.3125,10.2734,10.3125,715807.0
2016-01-26 15:55:00,10.54,10.58,10.52,10.55,1450849.0,10.3028,10.3419,10.2832,10.3125,1450849.0
2016-01-27 09:30:00,10.5,10.65,10.5,10.61,476110.0,10.2637,10.4103,10.2637,10.3712,476110.0
2016-01-27 09:35:00,10.61,10.67,10.6,10.64,559883.0,10.3712,10.4298,10.3614,10.4005,559883.0
2016-01-27 09:40:00,10.64,10.7,10.62,10.66,427189.0,10.4005,10.4592,10.381,10.4201,427189.0
2016-01-27 09:45:00,10.66,10.8,10.65,10.75,719400.0,10.4201,10.5569,10.4103,10.508,719400.0
2016-01-27 09:50:00,10.74,10.79,10.65,10.78,901702.0,10.4983,10.5471,10.4103,10.5374,901702.0
2016-01-27 09:55:00,10.77,10.83,10.75,10.78,275937.0,10.5276,10.5862,10.508,10.5374,275937.0
2016-01-27 10:00:00,10.78,10.82,10.71,10.74,281006.0,10.5374,10.5765,10.4689,10.4983,281006.0
2016-01-27 10:05:00,10.73,10.84,10.69,10.81,407849.0,10.4885,10.596,10.4494,10.5667,407849.0
2016-01-27 10:10:00,10.82,10.83,10.69,10.69,334508.0,10.5765,10.5862,10.4494,10.4494,334508.0
2016-01-27 10:15:00,10.7,10.73,10.64,10.71,324350.0,10.4592,10.4885,10.4005,10.4689,324350.0
2016-01-27 10:20:00,10.71,10.73,10.63,10.69,217372.0,10.4689,10.4885,10.3907,10.4494,217372.0
2016-01-27 10:25:00,10.69,10.7,10.61,10.62,183149.0,10.4494,10.4592,10.3712,10.381,183149.0
2016-01-27 10:30:00,10.62,10.65,10.56,10.58,338413.0,10.381,10.4103,10.3223,10.3419,338413.0
2016-01-27 10:35:00,10.59,10.63,10.58,10.6,222900.0,10.3516,10.3907,10.3419,10.3614,222900.0
2016-01-27 10:40:00,10.59,10.63,10.58,10.61,331756.0,10.3516,10.3907,10.3419,10.3712,331756.0
2016-01-27 10:45:00,10.61,10.67,10.59,10.6,270843.0,10.3712,10.4298,10.3516,10.3614,270843.0
2016-01-27 10:50:00,10.59,10.62,10.52,10.55,378481.0,10.3516,10.381,10.2832,10.3125,378481.0
2016-01-27 10:55:00,10.56,10.56,10.51,10.54,237832.0,10.3223,10.3223,10.2734,10.3028,237832.0
2016-01-27 11:00:00,10.54,10.55,10.47,10.54,275716.0,10.3028,10.3125,10.2343,10.3028,275716.0
2016-01-27 11:05:00,10.54,10.55,10.49,10.53,197531.0,10.3028,10.3125,10.2539,10.293,197531.0
2016-01-27 11:10:00,10.53,10.58,10.51,10.54,240080.0,10.293,10.3419,10.2734,10.3028,240080.0
2016-01-27 11:15:00,10.54,10.55,10.5,10.53,266429.0,10.3028,10.3125,10.2637,10.293,266429.0
2016-01-27 11:20:00,10.53,10.59,10.5,10.55,359719.0,10.293,10.3516,10.2637,10.3125,359719.0
2016-01-27 11:25:00,10.55,10.56,10.52,10.56,133879.0,10.3125,10.3223,10.2832,10.3223,133879.0
2016-01-27 11:30:00,10.56,10.63,10.55,10.63,331021.0,10.3223,10.3907,10.3125,10.3907,331021.0
2016-01-27 11:35:00,10.63,10.64,10.6,10.63,352187.0,10.3907,10.4005,10.3614,10.3907,352187.0
2016-01-27 11:40:00,10.63,10.66,10.59,10.66,292620.0,10.3907,10.4201,10.3516,10.4201,292620.0
2016-01-27 11:45:00,10.65,10.69,10.64,10.65,251154.0,10.4103,10.4494,10.4005,10.4103,251154.0
2016-01-27 11:50:00,10.63,10.66,10.59,10.61,214915.0,10.3907,10.4201,10.3516,10.3712,214915.0
2016-01-27 11:55:00,10.6,10.69,10.6,10.66,179151.0,10.3614,10.4494,10.3614,10.4201,179151.0
2016-01-27 12:00:00,10.66,10.72,10.65,10.71,129631.0,10.4201,10.4787,10.4103,10.4689,129631.0
2016-01-27 12:05:00,10.71,10.74,10.68,10.68,165040.0,10.4689,10.4983,10.4396,10.4396,165040.0
2016-01-27 12:10:00,10.68,10.75,10.67,10.75,147049.0,10.4396,10.508,10.4298,10.508,147049.0
2016-01-27 12:15:00,10.74,10.8,10.73,10.79,246853.0,10.4983,10.5569,10.4885,10.5471,246853.0
2016-01-27 12:20:00,10.79,10.8,10.7,10.71,177731.0,10.5471,10.5569,10.4592,10.4689,177731.0
2016-01-27 12:25:00,10.71,10.74,10.69,10.71,150334.0,10.4689,10.4983,10.4494,10.4689,150334.0
2016-01-27 12:30:00,10.71,10.74,10.67,10.69,91039.0,10.4689,10.4983,10.4298,10.4494,91039.0
2016-01-27 12:35:00,10.69,10.71,10.67,10.71,188481.0,10.4494,10.4689,10.4298,10.4689,188481.0
2016-01-27 12:40:00,10.7,10.72,10.66,10.7,112598.0,10.4592,10.4787,10.4201,10.4592,112598.0
2016-01-27 12:45:00,10.69,10.75,10.68,10.75,121624.0,10.4494,10.508,10.4396,10.508,121624.0
2016-01-27 12:50:00,10.74,10.75,10.71,10.71,61046.0,10.4983,10.508,10.4689,10.4689,61046.0
2016-01-27 12:55:00,10.71,10.71,10.68,10.69,123753.0,10.4689,10.4689,10.4396,10.4494,123753.0
2016-01-27 13:00:00,10.68,10.69,10.65,10.66,177014.0,10.4396,10.4494,10.4103,10.4201,177014.0
2016-01-27 13:05:00,10.66,10.66,10.64,10.65,78738.0,10.4201,10.4201,10.4005,10.4103,78738.0
2016-01-27 13:10:00,10.65,10.69,10.63,10.64,110759.0,10.4103,10.4494,10.3907,10.4005,110759.0
2016-01-27 13:15:00,10.64,10.66,10.62,10.64,186509.0,10.4005,10.4201,10.381,10.4005,186509.0
2016-01-27 13:20:00,10.64,10.64,10.61,10.62,190635.0,10.4005,10.4005,10.3712,10.381,190635.0
2016-01-27 13:25:00,10.62,10.63,10.58,10.58,108719.0,10.381,10.3907,10.3419,10.3419,108719.0
2016-01-27 13:30:00,10.58,10.63,10.58,10.61,192899.0,10.3419,10.3907,10.3419,10.3712,192899.0
2016-01-27 13:35:00,10.6,10.61,10.59,10.6,90253.0,10.3614,10.3712,10.3516,10.3614,90253.0
2016-01-27 13:40:00,10.6,10.61,10.54,10.57,166808.0,10.3614,10.3712,10.3028,10.3321,166808.0
2016-01-27 13:45:00,10.57,10.6,10.54,10.55,176288.0,10.3321,10.3614,10.3028,10.3125,176288.0
2016-01-27 13:50:00,10.55,10.65,10.55,10.64,358279.0,10.3125,10.4103,10.3125,10.4005,358279.0
2016-01-27 13:55:00,10.64,10.72,10.63,10.67,204746.0,10.4005,10.4787,10.3907,10.4298,204746.0
2016-01-27 14:00:00,10.66,10.71,10.59,10.62,148758.0,10.4201,10.4689,10.3516,10.381,148758.0
2016-01-27 14:05:00,10.64,10.64,10.46,10.47,345127.0,10.4005,10.4005,10.2246,10.2343,345127.0
2016-01-27 14:10:00,10.46,10.53,10.45,10.48,256285.0,10.2246,10.293,10.2148,10.2441,256285.0
2016-01-27 14:15:00,10.49,10.58,10.47,10.57,242833.0,10.2539,10.3419,10.2343,10.3321,242833.0
2016-01-27 14:20:00,10.57,10.58,10.51,10.52,198143.0,10.3321,10.3419,10.2734,10.2832,198143.0
2016-01-27 14:25:00,10.51,10.54,10.48,10.52,135526.0,10.2734,10.3028,10.2441,10.2832,135526.0
2016-01-27 14:30:00,10.52,10.53,10.5,10.52,89308.0,10.2832,10.293,10.2637,10.2832,89308.0
2016-01-27 14:35:00,10.51,10.53,10.43,10.45,310335.0,10.2734,10.293,10.1952,10.2148,310335.0
2016-01-27 14:40:00,10.44,10.46,10.41,10.43,427542.0,10.205,10.2246,10.1757,10.1952,427542.0
2016-01-27 14:45:00,10.43,10.52,10.43,10.49,309064.0,10.1952,10.2832,10.1952,10.2539,309064.0
2016-01-27 14:50:00,10.49,10.51,10.46,10.47,180798.0,10.2539,10.2734,10.2246,10.2343,180798.0
2016-01-27 14:55:00,10.47,10.5,10.45,10.46,273179.0,10.2343,10.2637,10.2148,10.2246,273179.0
2016-01-27 15:00:00,10.46,10.47,10.4,10.41,377814.0,10.2246,10.2343,10.1659,10.1757,377814.0
2016-01-27 15:05:00,10.41,10.43,10.37,10.42,295324.0,10.1757,10.1952,10.1366,10.1855,295324.0
2016-01-27 15:10:00,10.42,10.42,10.33,10.35,472527.0,10.1855,10.1855,10.0975,10.117,472527.0
2016-01-27 15:15:00,10.35,10.38,10.32,10.34,314271.0,10.117,10.1464,10.0877,10.1073,314271.0
2016-01-27 15:20:00,10.34,10.43,10.34,10.41,336483.0,10.1073,10.1952,10.1073,10.1757,336483.0
2016-01-27 15:25:00,10.4,10.45,10.39,10.39,320869.0,10.1659,10.2148,10.1561,10.1561,320869.0
2016-01-27 15:30:00,10.39,10.44,10.38,10.41,235998.0,10.1561,10.205,10.1464,10.1757,235998.0
2016-01-27 15:35:00,10.41,10.46,10.4,10.44,608701.0,10.1757,10.2246,10.1659,10.205,608701.0
2016-01-27 15:40:00,10.44,10.45,10.39,10.45,245713.0,10.205,10.2148,10.1561,10.2148,245713.0
2016-01-27 15:45:00,10.45,10.47,10.42,10.43,212274.0,10.2148,10.2343,10.1855,10.1952,212274.0
2016-01-27 15:50:00,10.42,10.44,10.36,10.4,335783.0,10.1855,10.205,10.1268,10.1659,335783.0
2016-01-27 15:55:00,10.39,10.41,10.36,10.4,980913.0,10.1561,10.1757,10.1268,10.1659,980913.0
2016-01-28 09:30:00,10.48,10.55,10.43,10.47,442768.0,10.2441,10.3125,10.1952,10.2343,442768.0
2016-01-28 09:35:00,10.46,10.46,10.23,10.25,732942.0,10.2246,10.2246,9.9997,10.0193,732942.0
2016-01-28 09:40:00,10.24,10.27,10.05,10.06,538625.0,10.0095,10.0388,9.8238,9.8336,538625.0
2016-01-28 09:45:00,10.05,10.06,9.88,9.96,1075009.0,9.8238,9.8336,9.6576,9.7358,1075009.0
2016-01-28 09:50:00,9.96,10.05,9.84,9.87,1246279.0,9.7358,9.8238,9.6185,9.6479,1246279.0
2016-01-28 09:55:00,9.87,9.92,9.81,9.87,1048143.0,9.6479,9.6967,9.5892,9.6479,1048143.0
2016-01-28 10:00:00,9.87,10.1,9.81,10.07,1734148.0,9.6479,9.8727,9.5892,9.8434,1734148.0
2016-01-28 10:05:00,10.08,10.08,9.95,10.0,574085.0,9.8531,9.8531,9.7261,9.7749,574085.0
2016-01-28 10:10:00,10.0,10.0,9.86,9.88,599136.0,9.7749,9.7749,9.6381,9.6576,599136.0
2016-01-28 10:15:00,9.87,9.9,9.78,9.79,665817.0,9.6479,9.6772,9.5599,9.5697,665817.0
2016-01-28 10:20:00,9.79,9.83,9.77,9.79,514629.0,9.5697,9.6088,9.5501,9.5697,514629.0
2016-01-28 10:25:00,9.8,9.81,9.75,9.76,656812.0,9.5794,9.5892,9.5306,9.5403,656812.0
2016-01-28 10:30:00,9.76,9.82,9.71,9.81,802799.0,9.5403,9.599,9.4915,9.5892,802799.0
2016-01-28 10:35:00,9.81,9.85,9.79,9.85,458892.0,9.5892,9.6283,9.5697,9.6283,458892.0
2016-01-28 10:40:00,9.84,9.96,9.84,9.91,589392.0,9.6185,9.7358,9.6185,9.687,589392.0
2016-01-28 10:45:00,9.9,9.91,9.79,9.84,785617.0,9.6772,9.687,9.5697,9.6185,785617.0
2016-01-28 10:50:00,9.85,9.89,9.84,9.85,289593.0,9.6283,9.6674,9.6185,9.6283,289593.0
2016-01-28 10:55:00,9.85,9.89,9.83,9.88,493987.0,9.6283,9.6674,9.6088,9.6576,493987.0
2016-01-28 11:00:00,9.88,9.9,9.84,9.86,554579.0,9.6576,9.6772,9.6185,9.6381,554579.0
2016-01-28 11:05:00,9.86,9.95,9.86,9.95,482350.0,9.6381,9.7261,9.6381,9.7261,482350.0
2016-01-28 11:10:00,9.95,9.95,9.87,9.9,788894.0,9.7261,9.7261,9.6479,9.6772,788894.0
2016-01-28 11:15:00,9.89,9.94,9.87,9.9,646260.0,9.6674,9.7163,9.6479,9.6772,646260.0
2016-01-28 11:20:00,9.89,9.94,9.88,9.91,502859.0,9.6674,9.7163,9.6576,9.687,502859.0
2016-01-28 11:25:00,9.91,9.92,9.86,9.88,473469.0,9.687,9.6967,9.6381,9.6576,473469.0
2016-01-28 11:30:00,9.88,9.96,9.86,9.94,1030234.0,9.6576,9.7358,9.6381,9.7163,1030234.0
2016-01-28 11:35:00,9.93,9.94,9.87,9.9,267887.0,9.7065,9.7163,9.6479,9.6772,267887.0
2016-01-28 11:40:00,9.9,9.92,9.88,9.9,238152.0,9.6772,9.6967,9.6576,9.6772,238152.0
2016-01-28 11:45:00,9.9,9.91,9.85,9.9,201148.0,9.6772,9.687,9.6283,9.6772,201148.0
2016-01-28 11:50:00,9.9,9.93,9.85,9.85,316707.0,9.6772,9.7065,9.6283,9.6283,316707.0
2016-01-28 11:55:00,9.86,9.87,9.84,9.86,503026.0,9.6381,9.6479,9.6185,9.6381,503026.0
2016-01-28 12:00:00,9.85,9.91,9.84,9.89,299464.0,9.6283,9.687,9.6185,9.6674,299464.0
2016-01-28 12:05:00,9.88,9.91,9.86,9.87,213838.0,9.6576,9.687,9.6381,9.6479,213838.0
2016-01-28 12:10:00,9.87,9.93,9.86,9.89,229368.0,9.6479,9.7065,9.6381,9.6674,229368.0
2016-01-28 12:15:00,9.89,9.92,9.87,9.88,168610.0,9.6674,9.6967,9.6479,9.6576,168610.0
2016-01-28 12:20:00,9.88,9.93,9.87,9.9,377519.0,9.6576,9.7065,9.6479,9.6772,377519.0
2016-01-28 12:25:00,9.88,9.89,9.84,9.87,304990.0,9.6576,9.6674,9.6185,9.6479,304990.0
2016-01-28 12:30:00,9.87,9.87,9.82,9.87,519635.0,9.6479,9.6479,9.599,9.6479,519635.0
2016-01-28 12:35:00,9.87,9.87,9.82,9.84,404118.0,9.6479,9.6479,9.599,9.6185,404118.0
2016-01-28 12:40:00,9.84,9.86,9.83,9.85,482299.0,9.6185,9.6381,9.6088,9.6283,482299.0
2016-01-28 12:45:00,9.85,9.88,9.85,9.87,283513.0,9.6283,9.6576,9.6283,9.6479,283513.0
2016-01-28 12:50:00,9.88,9.9,9.85,9.87,289765.0,9.6576,9.6772,9.6283,9.6479,289765.0
2016-01-28 12:55:00,9.87,9.89,9.84,9.86,283768.0,9.6479,9.6674,9.6185,9.6381,283768.0
2016-01-28 13:00:00,9.86,9.87,9.83,9.87,259138.0,9.6381,9.6479,9.6088,9.6479,259138.0
2016-01-28 13:05:00,9.86,9.87,9.84,9.86,157728.0,9.6381,9.6479,9.6185,9.6381,157728.0
2016-01-28 13:10:00,9.85,9.88,9.84,9.87,249045.0,9.6283,9.6576,9.6185,9.6479,249045.0
2016-01-28 13:15:00,9.87,9.89,9.84,9.87,345376.0,9.6479,9.6674,9.6185,9.6479,345376.0
2016-01-28 13:20:00,9.87,9.91,9.86,9.88,261133.0,9.6479,9.687,9.6381,9.6576,261133.0
2016-01-28 13:25:00,9.88,9.9,9.86,9.9,329319.0,9.6576,9.6772,9.6381,9.6772,329319.0
2016-01-28 13:30:00,9.89,9.92,9.88,9.91,148477.0,9.6674,9.6967,9.6576,9.687,148477.0
2016-01-28 13:35:00,9.91,9.92,9.88,9.9,133636.0,9.687,9.6967,9.6576,9.6772,133636.0
2016-01-28 13:40:00,9.91,9.92,9.9,9.91,225293.0,9.687,9.6967,9.6772,9.687,225293.0
2016-01-28 13:45:00,9.91,9.92,9.88,9.91,210512.0,9.687,9.6967,9.6576,9.687,210512.0
2016-01-28 13:50:00,9.9,9.91,9.86,9.89,256074.0,9.6772,9.687,9.6381,9.6674,256074.0
2016-01-28 13:55:00,9.88,9.9,9.83,9.85,248002.0,9.6576,9.6772,9.6088,9.6283,248002.0
2016-01-28 14:00:00,9.84,9.89,9.84,9.88,135668.0,9.6185,9.6674,9.6185,9.6576,135668.0
2016-01-28 14:05:00,9.88,9.91,9.86,9.87,236111.0,9.6576,9.687,9.6381,9.6479,236111.0
2016-01-28 14:10:00,9.87,9.88,9.85,9.85,137873.0,9.6479,9.6576,9.6283,9.6283,137873.0
2016-01-28 14:15:00,9.86,9.89,9.83,9.84,296787.0,9.6381,9.6674,9.6088,9.6185,296787.0
2016-01-28 14:20:00,9.84,9.86,9.8,9.83,483732.0,9.6185,9.6381,9.5794,9.6088,483732.0
2016-01-28 14:25:00,9.83,9.85,9.8,9.83,265319.0,9.6088,9.6283,9.5794,9.6088,265319.0
2016-01-28 14:30:00,9.83,9.87,9.82,9.83,314736.0,9.6088,9.6479,9.599,9.6088,314736.0
2016-01-28 14:35:00,9.84,9.85,9.82,9.84,316339.0,9.6185,9.6283,9.599,9.6185,316339.0
2016-01-28 14:40:00,9.84,9.85,9.81,9.83,117526.0,9.6185,9.6283,9.5892,9.6088,117526.0
2016-01-28 14:45:00,9.83,9.84,9.82,9.82,81647.0,9.6088,9.6185,9.599,9.599,81647.0
2016-01-28 14:50:00,9.83,9.85,9.82,9.85,275104.0,9.6088,9.6283,9.599,9.6283,275104.0
2016-01-28 14:55:00,9.84,9.89,9.83,9.89,218406.0,9.6185,9.6674,9.6088,9.6674,218406.0
2016-01-28 15:00:00,9.88,9.9,9.86,9.88,188840.0,9.6576,9.6772,9.6381,9.6576,188840.0
2016-01-28 15:05:00,9.88,9.94,9.87,9.93,281816.0,9.6576,9.7163,9.6479,9.7065,281816.0
2016-01-28 15:10:00,9.93,9.99,9.93,9.98,466515.0,9.7065,9.7652,9.7065,9.7554,466515.0
2016-01-28 15:15:00,9.99,10.03,9.98,10.02,679724.0,9.7652,9.8043,9.7554,9.7945,679724.0
2016-01-28 15:20:00,10.03,10.03,10.0,10.03,236714.0,9.8043,9.8043,9.7749,9.8043,236714.0
2016-01-28 15:25:00,10.02,10.06,10.01,10.02,470412.0,9.7945,9.8336,9.7847,9.7945,470412.0
2016-01-28 15:30:00,10.02,10.03,9.97,9.99,416995.0,9.7945,9.8043,9.7456,9.7652,416995.0
2016-01-28 15:35:00,9.99,10.01,9.97,9.99,335357.0,9.7652,9.7847,9.7456,9.7652,335357.0
2016-01-28 15:40:00,9.99,10.0,9.92,9.92,279162.0,9.7652,9.7749,9.6967,9.6967,279162.0
2016-01-28 15:45:00,9.93,9.97,9.92,9.96,437253.0,9.7065,9.7456,9.6967,9.7358,437253.0
2016-01-28 15:50:00,9.96,9.96,9.92,9.92,537459.0,9.7358,9.7358,9.6967,9.6967,537459.0
2016-01-28 15:55:00,9.93,9.93,9.86,9.89,1237389.0,9.7065,9.7065,9.6381,9.6674,1237389.0
2016-01-29 09:30:00,9.99,10.05,9.95,9.96,515173.0,9.7652,9.8238,9.7261,9.7358,515173.0
2016-01-29 09:35:00,9.96,10.09,9.94,10.06,464720.0,9.7358,9.8629,9.7163,9.8336,464720.0
2016-01-29 09:40:00,10.05,10.15,10.04,10.13,455107.0,9.8238,9.9215,9.814,9.902,455107.0
2016-01-29 09:45:00,10.14,10.4,10.13,10.36,754648.0,9.9118,10.1659,9.902,10.1268,754648.0
2016-01-29 09:50:00,10.36,10.38,10.27,10.38,466455.0,10.1268,10.1464,10.0388,10.1464,466455.0
2016-01-29 09:55:00,10.37,10.4,10.29,10.29,452446.0,10.1366,10.1659,10.0584,10.0584,452446.0
2016-01-29 10:00:00,10.29,10.45,10.29,10.45,472186.0,10.0584,10.2148,10.0584,10.2148,472186.0
2016-01-29 10:05:00,10.45,10.49,10.39,10.49,450779.0,10.2148,10.2539,10.1561,10.2539,450779.0
2016-01-29 10:10:00,10.49,10.5,10.44,10.44,755724.0,10.2539,10.2637,10.205,10.205,755724.0
2016-01-29 10:15:00,10.44,10.58,10.44,10.58,615860.0,10.205,10.3419,10.205,10.3419,615860.0
2016-01-29 10:20:00,10.58,10.6,10.51,10.55,525757.0,10.3419,10.3614,10.2734,10.3125,525757.0
2016-01-29 10:25:00,10.54,10.58,10.54,10.55,618136.0,10.3028,10.3419,10.3028,10.3125,618136.0
2016-01-29 10:30:00,10.55,10.63,10.55,10.61,754728.0,10.3125,10.3907,10.3125,10.3712,754728.0
2016-01-29 10:35:00,10.61,10.68,10.59,10.64,840432.0,10.3712,10.4396,10.3516,10.4005,840432.0
2016-01-29 10:40:00,10.65,10.7,10.63,10.66,587969.0,10.4103,10.4592,10.3907,10.4201,587969.0
2016-01-29 10:45:00,10.65,10.68,10.61,10.63,966957.0,10.4103,10.4396,10.3712,10.3907,966957.0
2016-01-29 10:50:00,10.64,10.65,10.58,10.58,351803.0,10.4005,10.4103,10.3419,10.3419,351803.0
2016-01-29 10:55:00,10.59,10.61,10.54,10.58,558712.0,10.3516,10.3712,10.3028,10.3419,558712.0
2016-01-29 11:00:00,10.58,10.6,10.56,10.57,227614.0,10.3419,10.3614,10.3223,10.3321,227614.0
2016-01-29 11:05:00,10.58,10.6,10.54,10.57,465539.0,10.3419,10.3614,10.3028,10.3321,465539.0
2016-01-29 11:10:00,10.57,10.58,10.54,10.54,289157.0,10.3321,10.3419,10.3028,10.3028,289157.0
2016-01-29 11:15:00,10.54,10.56,10.51,10.54,293809.0,10.3028,10.3223,10.2734,10.3028,293809.0
2016-01-29 11:20:00,10.54,10.6,10.53,10.59,616707.0,10.3028,10.3614,10.293,10.3516,616707.0
2016-01-29 11:25:00,10.58,10.6,10.55,10.6,178082.0,10.3419,10.3614,10.3125,10.3614,178082.0
2016-01-29 11:30:00,10.59,10.64,10.56,10.58,852044.0,10.3516,10.4005,10.3223,10.3419,852044.0
2016-01-29 11:35:00,10.58,10.62,10.57,10.57,211173.0,10.3419,10.381,10.3321,10.3321,211173.0
2016-01-29 11:40:00,10.58,10.61,10.55,10.56,368749.0,10.3419,10.3712,10.3125,10.3223,368749.0
2016-01-29 11:45:00,10.57,10.59,10.55,10.55,160008.0,10.3321,10.3516,10.3125,10.3125,160008.0
2016-01-29 11:50:00,10.56,10.62,10.55,10.62,249565.0,10.3223,10.381,10.3125,10.381,249565.0
2016-01-29 11:55:00,10.62,10.62,10.59,10.62,286629.0,10.381,10.381,10.3516,10.381,286629.0
2016-01-29 12:00:00,10.62,10.66,10.6,10.66,246557.0,10.381,10.4201,10.3614,10.4201,246557.0
2016-01-29 12:05:00,10.66,10.7,10.64,10.67,287489.0,10.4201,10.4592,10.4005,10.4298,287489.0
2016-01-29 12:10:00,10.66,10.67,10.63,10.66,290731.0,10.4201,10.4298,10.3907,10.4201,290731.0
2016-01-29 12:15:00,10.66,10.75,10.64,10.75,586190.0,10.4201,10.508,10.4005,10.508,586190.0
2016-01-29 12:20:00,10.75,10.79,10.74,10.79,398452.0,10.508,10.5471,10.4983,10.5471,398452.0
2016-01-29 12:25:00,10.79,10.79,10.75,10.77,539419.0,10.5471,10.5471,10.508,10.5276,539419.0
2016-01-29 12:30:00,10.77,10.77,10.69,10.7,295341.0,10.5276,10.5276,10.4494,10.4592,295341.0
2016-01-29 12:35:00,10.7,10.78,10.69,10.77,388263.0,10.4592,10.5374,10.4494,10.5276,388263.0
2016-01-29 12:40:00,10.77,10.79,10.75,10.78,599313.0,10.5276,10.5471,10.508,10.5374,599313.0
2016-01-29 12:45:00,10.78,10.79,10.73,10.73,138013.0,10.5374,10.5471,10.4885,10.4885,138013.0
2016-01-29 12:50:00,10.74,10.76,10.71,10.76,261705.0,10.4983,10.5178,10.4689,10.5178,261705.0
2016-01-29 12:55:00,10.76,10.79,10.74,10.74,356030.0,10.5178,10.5471,10.4983,10.4983,356030.0
2016-01-29 13:00:00,10.75,10.77,10.72,10.73,174656.0,10.508,10.5276,10.4787,10.4885,174656.0
2016-01-29 13:05:00,10.72,10.75,10.66,10.68,374967.0,10.4787,10.508,10.4201,10.4396,374967.0
2016-01-29 13:10:00,10.68,10.75,10.67,10.72,258273.0,10.4396,10.508,10.4298,10.4787,258273.0
2016-01-29 13:15:00,10.72,10.81,10.71,10.77,487380.0,10.4787,10.5667,10.4689,10.5276,487380.0
2016-01-29 13:20:00,10.78,10.84,10.77,10.82,320099.0,10.5374,10.596,10.5276,10.5765,320099.0
2016-01-29 13:25:00,10.81,10.86,10.8,10.84,196042.0,10.5667,10.6156,10.5569,10.596,196042.0
2016-01-29 13:30:00,10.85,10.86,10.8,10.81,220671.0,10.6058,10.6156,10.5569,10.5667,220671.0
2016-01-29 13:35:00,10.82,10.88,10.81,10.88,474752.0,10.5765,10.6351,10.5667,10.6351,474752.0
2016-01-29 13:40:00,10.88,10.93,10.86,10.93,583295.0,10.6351,10.684,10.6156,10.684,583295.0
2016-01-29 13:45:00,10.93,10.95,10.9,10.94,315206.0,10.684,10.7035,10.6547,10.6938,315206.0
2016-01-29 13:50:00,10.94,10.94,10.87,10.9,351272.0,10.6938,10.6938,10.6253,10.6547,351272.0
2016-01-29 13:55:00,10.9,10.93,10.86,10.86,243136.0,10.6547,10.684,10.6156,10.6156,243136.0
2016-01-29 14:00:00,10.87,10.89,10.85,10.88,371755.0,10.6253,10.6449,10.6058,10.6351,371755.0
2016-01-29 14:05:00,10.88,10.9,10.81,10.83,337227.0,10.6351,10.6547,10.5667,10.5862,337227.0
2016-01-29 14:10:00,10.83,10.85,10.81,10.84,327805.0,10.5862,10.6058,10.5667,10.596,327805.0
2016-01-29 14:15:00,10.85,10.89,10.82,10.85,330028.0,10.6058,10.6449,10.5765,10.6058,330028.0
2016-01-29 14:20:00,10.85,10.89,10.84,10.88,191523.0,10.6058,10.6449,10.596,10.6351,191523.0
2016-01-29 14:25:00,10.89,10.93,10.84,10.9,782609.0,10.6449,10.684,10.596,10.6547,782609.0
2016-01-29 14:30:00,10.91,10.92,10.89,10.92,168405.0,10.6644,10.6742,10.6449,10.6742,168405.0
2016-01-29 14:35:00,10.92,10.95,10.89,10.9,267900.0,10.6742,10.7035,10.6449,10.6547,267900.0
2016-01-29 14:40:00,10.9,10.92,10.89,10.92,163772.0,10.6547,10.6742,10.6449,10.6742,163772.0
2016-01-29 14:45:00,10.92,10.94,10.91,10.94,186117.0,10.6742,10.6938,10.6644,10.6938,186117.0
2016-01-29 14:50:00,10.94,10.94,10.87,10.9,295936.0,10.6938,10.6938,10.6253,10.6547,295936.0
2016-01-29 14:55:00,10.9,10.91,10.87,10.91,153926.0,10.6547,10.6644,10.6253,10.6644,153926.0
2016-01-29 15:00:00,10.91,10.93,10.9,10.93,197792.0,10.6644,10.684,10.6547,10.684,197792.0
2016-01-29 15:05:00,10.92,10.94,10.89,10.94,161647.0,10.6742,10.6938,10.6449,10.6938,161647.0
2016-01-29 15:10:00,10.94,10.97,10.93,10.96,580003.0,10.6938,10.7231,10.684,10.7133,580003.0
2016-01-29 15:15:00,10.96,10.98,10.91,10.97,408729.0,10.7133,10.7329,10.6644,10.7231,408729.0
2016-01-29 15:20:00,10.96,11.0,10.95,10.98,392812.0,10.7133,10.7524,10.7035,10.7329,392812.0
2016-01-29 15:25:00,10.99,11.02,10.97,10.99,428138.0,10.7426,10.772,10.7231,10.7426,428138.0
2016-01-29 15:30:00,11.0,11.01,10.95,10.96,411125.0,10.7524,10.7622,10.7035,10.7133,411125.0
2016-01-29 15:35:00,10.96,10.99,10.95,10.95,446771.0,10.7133,10.7426,10.7035,10.7035,446771.0
2016-01-29 15:40:00,10.96,10.99,10.95,10.96,573638.0,10.7133,10.7426,10.7035,10.7133,573638.0
2016-01-29 15:45:00,10.96,11.01,10.96,10.99,592537.0,10.7133,10.7622,10.7133,10.7426,592537.0
2016-01-29 15:50:00,10.99,11.03,10.99,11.03,726107.0,10.7426,10.7817,10.7426,10.7817,726107.0
2016-01-29 15:55:00,11.03,11.05,10.98,11.03,2536149.0,10.7817,10.8013,10.7329,10.7817,2536149.0
2016-02-01 09:30:00,11.0,11.04,10.82,10.82,897765.0,10.7524,10.7915,10.5765,10.5765,897765.0
2016-02-01 09:35:00,10.83,10.96,10.8,10.91,464899.0,10.5862,10.7133,10.5569,10.6644,464899.0
2016-02-01 09:40:00,10.91,10.92,10.72,10.74,706167.0,10.6644,10.6742,10.4787,10.4983,706167.0
2016-02-01 09:45:00,10.74,10.81,10.72,10.76,497480.0,10.4983,10.5667,10.4787,10.5178,497480.0
2016-02-01 09:50:00,10.75,10.76,10.56,10.58,1007253.0,10.508,10.5178,10.3223,10.3419,1007253.0
2016-02-01 09:55:00,10.58,10.66,10.51,10.64,710797.0,10.3419,10.4201,10.2734,10.4005,710797.0
2016-02-01 10:00:00,10.63,10.71,10.62,10.66,475861.0,10.3907,10.4689,10.381,10.4201,475861.0
2016-02-01 10:05:00,10.66,10.77,10.64,10.77,443495.0,10.4201,10.5276,10.4005,10.5276,443495.0
2016-02-01 10:10:00,10.78,10.92,10.77,10.86,518441.0,10.5374,10.6742,10.5276,10.6156,518441.0
2016-02-01 10:15:00,10.85,10.9,10.77,10.82,328893.0,10.6058,10.6547,10.5276,10.5765,328893.0
2016-02-01 10:20:00,10.82,10.9,10.82,10.85,231295.0,10.5765,10.6547,10.5765,10.6058,231295.0
2016-02-01 10:25:00,10.85,10.92,10.8,10.9,293228.0,10.6058,10.6742,10.5569,10.6547,293228.0
2016-02-01 10:30:00,10.89,10.9,10.8,10.8,219868.0,10.6449,10.6547,10.5569,10.5569,219868.0
2016-02-01 10:35:00,10.8,10.83,10.75,10.76,322601.0,10.5569,10.5862,10.508,10.5178,322601.0
2016-02-01 10:40:00,10.77,10.84,10.76,10.84,226838.0,10.5276,10.596,10.5178,10.596,226838.0
2016-02-01 10:45:00,10.83,11.1,10.83,10.98,1214853.0,10.5862,10.8502,10.5862,10.7329,1214853.0
2016-02-01 10:50:00,10.98,10.98,10.86,10.91,879733.0,10.7329,10.7329,10.6156,10.6644,879733.0
2016-02-01 10:55:00,10.9,11.02,10.89,10.99,542281.0,10.6547,10.772,10.6449,10.7426,542281.0
2016-02-01 11:00:00,10.99,10.99,10.91,10.93,219845.0,10.7426,10.7426,10.6644,10.684,219845.0
2016-02-01 11:05:00,10.94,10.98,10.89,10.92,263109.0,10.6938,10.7329,10.6449,10.6742,263109.0
2016-02-01 11:10:00,10.92,10.93,10.9,10.91,147925.0,10.6742,10.684,10.6547,10.6644,147925.0
2016-02-01 11:15:00,10.91,10.92,10.87,10.87,216553.0,10.6644,10.6742,10.6253,10.6253,216553.0
2016-02-01 11:20:00,10.88,10.88,10.78,10.8,408443.0,10.6351,10.6351,10.5374,10.5569,408443.0
2016-02-01 11:25:00,10.79,10.86,10.79,10.86,174747.0,10.5471,10.6156,10.5471,10.6156,174747.0
2016-02-01 11:30:00,10.86,10.88,10.83,10.83,268755.0,10.6156,10.6351,10.5862,10.5862,268755.0
2016-02-01 11:35:00,10.84,10.87,10.82,10.85,231189.0,10.596,10.6253,10.5765,10.6058,231189.0
2016-02-01 11:40:00,10.85,10.85,10.79,10.81,288355.0,10.6058,10.6058,10.5471,10.5667,288355.0
2016-02-01 11:45:00,10.81,10.84,10.78,10.79,202759.0,10.5667,10.596,10.5374,10.5471,202759.0
2016-02-01 11:50:00,10.79,10.79,10.76,10.76,169791.0,10.5471,10.5471,10.5178,10.5178,169791.0
2016-02-01 11:55:00,10.76,10.77,10.72,10.75,267534.0,10.5178,10.5276,10.4787,10.508,267534.0
2016-02-01 12:00:00,10.76,10.85,10.75,10.77,243748.0,10.5178,10.6058,10.508,10.5276,243748.0
2016-02-01 12:05:00,10.77,10.78,10.7,10.77,249969.0,10.5276,10.5374,10.4592,10.5276,249969.0
2016-02-01 12:10:00,10.78,10.8,10.76,10.78,148008.0,10.5374,10.5569,10.5178,10.5374,148008.0
2016-02-01 12:15:00,10.79,10.79,10.75,10.78,97635.0,10.5471,10.5471,10.508,10.5374,97635.0
2016-02-01 12:20:00,10.78,10.8,10.75,10.76,220745.0,10.5374,10.5569,10.508,10.5178,220745.0
2016-02-01 12:25:00,10.76,10.78,10.75,10.76,148947.0,10.5178,10.5374,10.508,10.5178,148947.0
2016-02-01 12:30:00,10.76,10.82,10.76,10.81,239916.0,10.5178,10.5765,10.5178,10.5667,239916.0
2016-02-01 12:35:00,10.81,10.82,10.78,10.82,145039.0,10.5667,10.5765,10.5374,10.5765,145039.0
2016-02-01 12:40:00,10.82,10.83,10.8,10.82,118089.0,10.5765,10.5862,10.5569,10.5765,118089.0
2016-02-01 12:45:00,10.82,10.85,10.79,10.85,217229.0,10.5765,10.6058,10.5471,10.6058,217229.0
2016-02-01 12:50:00,10.84,10.85,10.72,10.76,360101.0,10.596,10.6058,10.4787,10.5178,360101.0
2016-02-01 12:55:00,10.76,10.78,10.75,10.77,132033.0,10.5178,10.5374,10.508,10.5276,132033.0
2016-02-01 13:00:00,10.78,10.83,10.76,10.81,183805.0,10.5374,10.5862,10.5178,10.5667,183805.0
2016-02-01 13:05:00,10.8,10.81,10.73,10.73,240578.0,10.5569,10.5667,10.4885,10.4885,240578.0
2016-02-01 13:10:00,10.74,10.76,10.72,10.72,175561.0,10.4983,10.5178,10.4787,10.4787,175561.0
2016-02-01 13:15:00,10.72,10.75,10.71,10.72,125355.0,10.4787,10.508,10.4689,10.4787,125355.0
2016-02-01 13:20:00,10.72,10.75,10.72,10.73,84721.0,10.4787,10.508,10.4787,10.4885,84721.0
2016-02-01 13:25:00,10.74,10.79,10.73,10.79,135558.0,10.4983,10.5471,10.4885,10.5471,135558.0
2016-02-01 13:30:00,10.78,10.79,10.74,10.75,154727.0,10.5374,10.5471,10.4983,10.508,154727.0
2016-02-01 13:35:00,10.74,10.78,10.74,10.75,119257.0,10.4983,10.5374,10.4983,10.508,119257.0
2016-02-01 13:40:00,10.76,10.8,10.73,10.77,342859.0,10.5178,10.5569,10.4885,10.5276,342859.0
2016-02-01 13:45:00,10.78,10.81,10.74,10.79,139769.0,10.5374,10.5667,10.4983,10.5471,139769.0
2016-02-01 13:50:00,10.79,10.8,10.74,10.75,159436.0,10.5471,10.5569,10.4983,10.508,159436.0
2016-02-01 13:55:00,10.75,10.78,10.74,10.76,122050.0,10.508,10.5374,10.4983,10.5178,122050.0
2016-02-01 14:00:00,10.77,10.82,10.76,10.77,210228.0,10.5276,10.5765,10.5178,10.5276,210228.0
2016-02-01 14:05:00,10.78,10.8,10.74,10.75,206002.0,10.5374,10.5569,10.4983,10.508,206002.0
2016-02-01 14:10:00,10.76,10.77,10.74,10.74,104401.0,10.5178,10.5276,10.4983,10.4983,104401.0
2016-02-01 14:15:00,10.74,10.75,10.72,10.74,117521.0,10.4983,10.508,10.4787,10.4983,117521.0
2016-02-01 14:20:00,10.74,10.76,10.73,10.76,96439.0,10.4983,10.5178,10.4885,10.5178,96439.0
2016-02-01 14:25:00,10.76,10.84,10.75,10.83,382794.0,10.5178,10.596,10.508,10.5862,382794.0
2016-02-01 14:30:00,10.83,10.86,10.8,10.81,221318.0,10.5862,10.6156,10.5569,10.5667,221318.0
2016-02-01 14:35:00,10.82,10.84,10.81,10.82,107014.0,10.5765,10.596,10.5667,10.5765,107014.0
2016-02-01 14:40:00,10.82,10.9,10.82,10.89,268708.0,10.5765,10.6547,10.5765,10.6449,268708.0
2016-02-01 14:45:00,10.89,10.89,10.8,10.82,146410.0,10.6449,10.6449,10.5569,10.5765,146410.0
2016-02-01 14:50:00,10.82,10.83,10.82,10.83,90121.0,10.5765,10.5862,10.5765,10.5862,90121.0
2016-02-01 14:55:00,10.83,10.92,10.82,10.92,251098.0,10.5862,10.6742,10.5765,10.6742,251098.0
2016-02-01 15:00:00,10.91,10.95,10.9,10.94,230538.0,10.6644,10.7035,10.6547,10.6938,230538.0
2016-02-01 15:05:00,10.94,10.95,10.9,10.9,213297.0,10.6938,10.7035,10.6547,10.6547,213297.0
2016-02-01 15:10:00,10.9,10.93,10.88,10.93,410657.0,10.6547,10.684,10.6351,10.684,410657.0
2016-02-01 15:15:00,10.93,11.0,10.91,11.0,356705.0,10.684,10.7524,10.6644,10.7524,356705.0
2016-02-01 15:20:00,11.0,11.01,10.97,11.01,270140.0,10.7524,10.7622,10.7231,10.7622,270140.0
2016-02-01 15:25:00,11.0,11.04,11.0,11.03,419395.0,10.7524,10.7915,10.7524,10.7817,419395.0
2016-02-01 15:30:00,11.03,11.04,11.0,11.01,231559.0,10.7817,10.7915,10.7524,10.7622,231559.0
2016-02-01 15:35:00,11.01,11.03,10.99,11.0,316613.0,10.7622,10.7817,10.7426,10.7524,316613.0
2016-02-01 15:40:00,11.0,11.04,10.99,11.04,251589.0,10.7524,10.7915,10.7426,10.7915,251589.0
2016-02-01 15:45:00,11.04,11.04,11.0,11.02,386935.0,10.7915,10.7915,10.7524,10.772,386935.0
2016-02-01 15:50:00,11.02,11.02,10.99,11.0,343293.0,10.772,10.772,10.7426,10.7524,343293.0
2016-02-01 15:55:00,11.0,11.02,10.96,10.97,765055.0,10.7524,10.772,10.7133,10.7231,765055.0
2016-02-02 09:30:00,10.8,10.83,10.52,10.65,504886.0,10.5569,10.5862,10.2832,10.4103,504886.0
2016-02-02 09:35:00,10.66,10.66,10.56,10.58,405746.0,10.4201,10.4201,10.3223,10.3419,405746.0
2016-02-02 09:40:00,10.58,10.59,10.48,10.58,683662.0,10.3419,10.3516,10.2441,10.3419,683662.0
2016-02-02 09:45:00,10.58,10.64,10.5,10.51,399070.0,10.3419,10.4005,10.2637,10.2734,399070.0
2016-02-02 09:50:00,10.51,10.54,10.5,10.5,388920.0,10.2734,10.3028,10.2637,10.2637,388920.0
2016-02-02 09:55:00,10.51,10.63,10.5,10.57,285651.0,10.2734,10.3907,10.2637,10.3321,285651.0
2016-02-02 10:00:00,10.56,10.61,10.52,10.61,406205.0,10.3223,10.3712,10.2832,10.3712,406205.0
2016-02-02 10:05:00,10.61,10.7,10.59,10.68,344536.0,10.3712,10.4592,10.3516,10.4396,344536.0
2016-02-02 10:10:00,10.68,10.7,10.64,10.68,283878.0,10.4396,10.4592,10.4005,10.4396,283878.0
2016-02-02 10:15:00,10.67,10.69,10.61,10.63,151696.0,10.4298,10.4494,10.3712,10.3907,151696.0
2016-02-02 10:20:00,10.62,10.64,10.6,10.61,226159.0,10.381,10.4005,10.3614,10.3712,226159.0
2016-02-02 10:25:00,10.61,10.66,10.58,10.63,174052.0,10.3712,10.4201,10.3419,10.3907,174052.0
2016-02-02 10:30:00,10.63,10.68,10.62,10.68,314696.0,10.3907,10.4396,10.381,10.4396,314696.0
2016-02-02 10:35:00,10.67,10.78,10.65,10.77,403292.0,10.4298,10.5374,10.4103,10.5276,403292.0
2016-02-02 10:40:00,10.77,10.84,10.74,10.82,460518.0,10.5276,10.596,10.4983,10.5765,460518.0
2016-02-02 10:45:00,10.82,10.85,10.79,10.83,333712.0,10.5765,10.6058,10.5471,10.5862,333712.0
2016-02-02 10:50:00,10.84,10.85,10.8,10.83,263148.0,10.596,10.6058,10.5569,10.5862,263148.0
2016-02-02 10:55:00,10.82,10.85,10.81,10.83,210903.0,10.5765,10.6058,10.5667,10.5862,210903.0
2016-02-02 11:00:00,10.84,10.85,10.8,10.82,172491.0,10.596,10.6058,10.5569,10.5765,172491.0
2016-02-02 11:05:00,10.82,10.89,10.81,10.88,163380.0,10.5765,10.6449,10.5667,10.6351,163380.0
2016-02-02 11:10:00,10.88,10.99,10.87,10.99,389490.0,10.6351,10.7426,10.6253,10.7426,389490.0
2016-02-02 11:15:00,10.99,11.0,10.96,10.99,472145.0,10.7426,10.7524,10.7133,10.7426,472145.0
2016-02-02 11:20:00,10.99,11.04,10.97,11.03,354097.0,10.7426,10.7915,10.7231,10.7817,354097.0
2016-02-02 11:25:00,11.03,11.04,11.0,11.01,353239.0,10.7817,10.7915,10.7524,10.7622,353239.0
2016-02-02 11:30:00,11.01,11.06,11.0,11.04,340588.0,10.7622,10.8111,10.7524,10.7915,340588.0
2016-02-02 11:35:00,11.04,11.07,11.01,11.05,222818.0,10.7915,10.8208,10.7622,10.8013,222818.0
2016-02-02 11:40:00,11.04,11.06,10.98,11.0,259478.0,10.7915,10.8111,10.7329,10.7524,259478.0
2016-02-02 11:45:00,11.0,11.0,10.95,10.96,130539.0,10.7524,10.7524,10.7035,10.7133,130539.0
2016-02-02 11:50:00,10.96,10.98,10.93,10.94,369156.0,10.7133,10.7329,10.684,10.6938,369156.0
2016-02-02 11:55:00,10.93,10.95,10.88,10.89,269645.0,10.684,10.7035,10.6351,10.6449,269645.0
2016-02-02 12:00:00,10.88,10.89,10.8,10.8,254149.0,10.6351,10.6449,10.5569,10.5569,254149.0
2016-02-02 12:05:00,10.8,10.82,10.79,10.81,158522.0,10.5569,10.5765,10.5471,10.5667,158522.0
2016-02-02 12:10:00,10.8,10.81,10.79,10.79,125030.0,10.5569,10.5667,10.5471,10.5471,125030.0
2016-02-02 12:15:00,10.79,10.82,10.77,10.81,189843.0,10.5471,10.5765,10.5276,10.5667,189843.0
2016-02-02 12:20:00,10.81,10.82,10.8,10.8,50847.0,10.5667,10.5765,10.5569,10.5569,50847.0
2016-02-02 12:25:00,10.8,10.81,10.78,10.79,101372.0,10.5569,10.5667,10.5374,10.5471,101372.0
2016-02-02 12:30:00,10.79,10.8,10.75,10.76,232754.0,10.5471,10.5569,10.508,10.5178,232754.0
2016-02-02 12:35:00,10.76,10.81,10.75,10.8,125133.0,10.5178,10.5667,10.508,10.5569,125133.0
2016-02-02 12:40:00,10.8,10.82,10.79,10.82,99738.0,10.5569,10.5765,10.5471,10.5765,99738.0
2016-02-02 12:45:00,10.82,10.85,10.81,10.82,146250.0,10.5765,10.6058,10.5667,10.5765,146250.0
2016-02-02 12:50:00,10.82,10.83,10.81,10.82,117034.0,10.5765,10.5862,10.5667,10.5765,117034.0
2016-02-02 12:55:00,10.82,10.83,10.79,10.83,125496.0,10.5765,10.5862,10.5471,10.5862,125496.0
2016-02-02 13:00:00,10.82,10.82,10.75,10.76,159292.0,10.5765,10.5765,10.508,10.5178,159292.0
2016-02-02 13:05:00,10.77,10.78,10.72,10.76,172331.0,10.5276,10.5374,10.4787,10.5178,172331.0
2016-02-02 13:10:00,10.76,10.78,10.71,10.71,181467.0,10.5178,10.5374,10.4689,10.4689,181467.0
2016-02-02 13:15:00,10.71,10.72,10.68,10.71,176145.0,10.4689,10.4787,10.4396,10.4689,176145.0
2016-02-02 13:20:00,10.71,10.71,10.66,10.69,135694.0,10.4689,10.4689,10.4201,10.4494,135694.0
2016-02-02 13:25:00,10.69,10.71,10.68,10.7,155768.0,10.4494,10.4689,10.4396,10.4592,155768.0
2016-02-02 13:30:00,10.71,10.71,10.68,10.71,125351.0,10.4689,10.4689,10.4396,10.4689,125351.0
2016-02-02 13:35:00,10.71,10.71,10.68,10.7,98720.0,10.4689,10.4689,10.4396,10.4592,98720.0
2016-02-02 13:40:00,10.71,10.71,10.69,10.7,57759.0,10.4689,10.4689,10.4494,10.4592,57759.0
2016-02-02 13:45:00,10.7,10.7,10.66,10.67,152463.0,10.4592,10.4592,10.4201,10.4298,152463.0
2016-02-02 13:50:00,10.67,10.68,10.63,10.66,139874.0,10.4298,10.4396,10.3907,10.4201,139874.0
2016-02-02 13:55:00,10.65,10.68,10.65,10.67,85520.0,10.4103,10.4396,10.4103,10.4298,85520.0
2016-02-02 14:00:00,10.67,10.7,10.66,10.67,99220.0,10.4298,10.4592,10.4201,10.4298,99220.0
2016-02-02 14:05:00,10.68,10.7,10.66,10.66,73732.0,10.4396,10.4592,10.4201,10.4201,73732.0
2016-02-02 14:10:00,10.66,10.67,10.61,10.65,169524.0,10.4201,10.4298,10.3712,10.4103,169524.0
2016-02-02 14:15:00,10.65,10.7,10.64,10.69,106647.0,10.4103,10.4592,10.4005,10.4494,106647.0
2016-02-02 14:20:00,10.69,10.69,10.64,10.66,159890.0,10.4494,10.4494,10.4005,10.4201,159890.0
2016-02-02 14:25:00,10.66,10.66,10.63,10.65,62351.0,10.4201,10.4201,10.3907,10.4103,62351.0
2016-02-02 14:30:00,10.65,10.66,10.62,10.63,181747.0,10.4103,10.4201,10.381,10.3907,181747.0
2016-02-02 14:35:00,10.63,10.65,10.63,10.63,64428.0,10.3907,10.4103,10.3907,10.3907,64428.0
2016-02-02 14:40:00,10.63,10.68,10.63,10.67,163527.0,10.3907,10.4396,10.3907,10.4298,163527.0
2016-02-02 14:45:00,10.66,10.68,10.63,10.68,185949.0,10.4201,10.4396,10.3907,10.4396,185949.0
2016-02-02 14:50:00,10.68,10.7,10.64,10.64,105320.0,10.4396,10.4592,10.4005,10.4005,105320.0
2016-02-02 14:55:00,10.65,10.67,10.61,10.62,169387.0,10.4103,10.4298,10.3712,10.381,169387.0
2016-02-02 15:00:00,10.61,10.63,10.59,10.62,184266.0,10.3712,10.3907,10.3516,10.381,184266.0
2016-02-02 15:05:00,10.62,10.63,10.57,10.57,157009.0,10.381,10.3907,10.3321,10.3321,157009.0
2016-02-02 15:10:00,10.57,10.59,10.56,10.58,129427.0,10.3321,10.3516,10.3223,10.3419,129427.0
2016-02-02 15:15:00,10.58,10.64,10.57,10.61,266273.0,10.3419,10.4005,10.3321,10.3712,266273.0
2016-02-02 15:20:00,10.6,10.61,10.57,10.59,136690.0,10.3614,10.3712,10.3321,10.3516,136690.0
2016-02-02 15:25:00,10.58,10.61,10.56,10.61,199211.0,10.3419,10.3712,10.3223,10.3712,199211.0
2016-02-02 15:30:00,10.61,10.65,10.6,10.63,196405.0,10.3712,10.4103,10.3614,10.3907,196405.0
2016-02-02 15:35:00,10.63,10.65,10.61,10.63,247167.0,10.3907,10.4103,10.3712,10.3907,247167.0
2016-02-02 15:40:00,10.64,10.67,10.63,10.66,282098.0,10.4005,10.4298,10.3907,10.4201,282098.0
2016-02-02 15:45:00,10.66,10.66,10.62,10.65,206963.0,10.4201,10.4201,10.381,10.4103,206963.0
2016-02-02 15:50:00,10.64,10.65,10.59,10.62,428126.0,10.4005,10.4103,10.3516,10.381,428126.0
2016-02-02 15:55:00,10.61,10.63,10.59,10.59,769139.0,10.3712,10.3907,10.3516,10.3516,769139.0
2016-02-03 09:30:00,10.68,10.75,10.58,10.66,581429.0,10.4396,10.508,10.3419,10.4201,581429.0
2016-02-03 09:35:00,10.67,10.68,10.6,10.62,303098.0,10.4298,10.4396,10.3614,10.381,303098.0
2016-02-03 09:40:00,10.63,10.63,10.51,10.53,365020.0,10.3907,10.3907,10.2734,10.293,365020.0
2016-02-03 09:45:00,10.53,10.54,10.49,10.52,674789.0,10.293,10.3028,10.2539,10.2832,674789.0
2016-02-03 09:50:00,10.53,10.62,10.52,10.57,355404.0,10.293,10.381,10.2832,10.3321,355404.0
2016-02-03 09:55:00,10.56,10.58,10.51,10.54,141027.0,10.3223,10.3419,10.2734,10.3028,141027.0
2016-02-03 10:00:00,10.54,10.55,10.5,10.53,290126.0,10.3028,10.3125,10.2637,10.293,290126.0
2016-02-03 10:05:00,10.53,10.58,10.49,10.5,224271.0,10.293,10.3419,10.2539,10.2637,224271.0
2016-02-03 10:10:00,10.49,10.5,10.39,10.41,463911.0,10.2539,10.2637,10.1561,10.1757,463911.0
2016-02-03 10:15:00,10.41,10.42,10.35,10.37,248561.0,10.1757,10.1855,10.117,10.1366,248561.0
2016-02-03 10:20:00,10.37,10.38,10.33,10.36,221316.0,10.1366,10.1464,10.0975,10.1268,221316.0
2016-02-03 10:25:00,10.36,10.36,10.26,10.29,321492.0,10.1268,10.1268,10.0291,10.0584,321492.0
2016-02-03 10:30:00,10.28,10.29,10.18,10.21,299160.0,10.0486,10.0584,9.9509,9.9802,299160.0
2016-02-03 10:35:00,10.21,10.26,10.19,10.26,281296.0,9.9802,10.0291,9.9606,10.0291,281296.0
2016-02-03 10:40:00,10.25,10.32,10.24,10.3,219989.0,10.0193,10.0877,10.0095,10.0682,219989.0
2016-02-03 10:45:00,10.3,10.4,10.29,10.38,256776.0,10.0682,10.1659,10.0584,10.1464,256776.0
2016-02-03 10:50:00,10.38,10.41,10.36,10.37,226692.0,10.1464,10.1757,10.1268,10.1366,226692.0
2016-02-03 10:55:00,10.37,10.48,10.36,10.43,245141.0,10.1366,10.2441,10.1268,10.1952,245141.0
2016-02-03 11:00:00,10.43,10.44,10.34,10.35,128807.0,10.1952,10.205,10.1073,10.117,128807.0
2016-02-03 11:05:00,10.36,10.36,10.3,10.35,136933.0,10.1268,10.1268,10.0682,10.117,136933.0
2016-02-03 11:10:00,10.35,10.44,10.31,10.44,141859.0,10.117,10.205,10.0779,10.205,141859.0
2016-02-03 11:15:00,10.44,10.48,10.41,10.47,214328.0,10.205,10.2441,10.1757,10.2343,214328.0
2016-02-03 11:20:00,10.48,10.55,10.47,10.51,191109.0,10.2441,10.3125,10.2343,10.2734,191109.0
2016-02-03 11:25:00,10.52,10.61,10.49,10.57,195288.0,10.2832,10.3712,10.2539,10.3321,195288.0
2016-02-03 11:30:00,10.57,10.58,10.47,10.5,132703.0,10.3321,10.3419,10.2343,10.2637,132703.0
2016-02-03 11:35:00,10.5,10.57,10.47,10.57,127294.0,10.2637,10.3321,10.2343,10.3321,127294.0
2016-02-03 11:40:00,10.57,10.63,10.56,10.63,257447.0,10.3321,10.3907,10.3223,10.3907,257447.0
2016-02-03 11:45:00,10.63,10.68,10.62,10.65,222281.0,10.3907,10.4396,10.381,10.4103,222281.0
2016-02-03 11:50:00,10.65,10.67,10.57,10.59,266613.0,10.4103,10.4298,10.3321,10.3516,266613.0
2016-02-03 11:55:00,10.59,10.64,10.55,10.63,234164.0,10.3516,10.4005,10.3125,10.3907,234164.0
2016-02-03 12:00:00,10.63,10.65,10.59,10.61,112406.0,10.3907,10.4103,10.3516,10.3712,112406.0
2016-02-03 12:05:00,10.61,10.63,10.57,10.59,215919.0,10.3712,10.3907,10.3321,10.3516,215919.0
2016-02-03 12:10:00,10.6,10.6,10.54,10.58,154121.0,10.3614,10.3614,10.3028,10.3419,154121.0
2016-02-03 12:15:00,10.57,10.61,10.56,10.59,115453.0,10.3321,10.3712,10.3223,10.3516,115453.0
2016-02-03 12:20:00,10.58,10.63,10.57,10.61,116057.0,10.3419,10.3907,10.3321,10.3712,116057.0
2016-02-03 12:25:00,10.6,10.62,10.55,10.58,139787.0,10.3614,10.381,10.3125,10.3419,139787.0
2016-02-03 12:30:00,10.58,10.59,10.5,10.52,312499.0,10.3419,10.3516,10.2637,10.2832,312499.0
2016-02-03 12:35:00,10.52,10.57,10.51,10.55,127048.0,10.2832,10.3321,10.2734,10.3125,127048.0
2016-02-03 12:40:00,10.55,10.57,10.52,10.53,127320.0,10.3125,10.3321,10.2832,10.293,127320.0
2016-02-03 12:45:00,10.53,10.59,10.53,10.58,96475.0,10.293,10.3516,10.293,10.3419,96475.0
2016-02-03 12:50:00,10.58,10.62,10.56,10.61,105394.0,10.3419,10.381,10.3223,10.3712,105394.0
2016-02-03 12:55:00,10.61,10.65,10.61,10.64,101305.0,10.3712,10.4103,10.3712,10.4005,101305.0
2016-02-03 13:00:00,10.64,10.67,10.61,10.63,148991.0,10.4005,10.4298,10.3712,10.3907,148991.0
2016-02-03 13:05:00,10.63,10.65,10.6,10.6,129168.0,10.3907,10.4103,10.3614,10.3614,129168.0
2016-02-03 13:10:00,10.61,10.63,10.6,10.61,101538.0,10.3712,10.3907,10.3614,10.3712,101538.0
2016-02-03 13:15:00,10.61,10.64,10.6,10.63,136227.0,10.3712,10.4005,10.3614,10.3907,136227.0
2016-02-03 13:20:00,10.62,10.64,10.57,10.62,93904.0,10.381,10.4005,10.3321,10.381,93904.0
2016-02-03 13:25:00,10.63,10.63,10.59,10.59,78189.0,10.3907,10.3907,10.3516,10.3516,78189.0
2016-02-03 13:30:00,10.6,10.61,10.56,10.57,120500.0,10.3614,10.3712,10.3223,10.3321,120500.0
2016-02-03 13:35:00,10.56,10.59,10.53,10.55,140557.0,10.3223,10.3516,10.293,10.3125,140557.0
2016-02-03 13:40:00,10.55,10.6,10.54,10.59,61299.0,10.3125,10.3614,10.3028,10.3516,61299.0
2016-02-03 13:45:00,10.59,10.6,10.56,10.59,121687.0,10.3516,10.3614,10.3223,10.3516,121687.0
2016-02-03 13:50:00,10.59,10.6,10.57,10.58,64347.0,10.3516,10.3614,10.3321,10.3419,64347.0
2016-02-03 13:55:00,10.57,10.6,10.54,10.55,130321.0,10.3321,10.3614,10.3028,10.3125,130321.0
2016-02-03 14:00:00,10.55,10.59,10.54,10.59,99105.0,10.3125,10.3516,10.3028,10.3516,99105.0
2016-02-03 14:05:00,10.59,10.65,10.57,10.65,237561.0,10.3516,10.4103,10.3321,10.4103,237561.0
2016-02-03 14:10:00,10.65,10.7,10.64,10.69,236436.0,10.4103,10.4592,10.4005,10.4494,236436.0
2016-02-03 14:15:00,10.69,10.7,10.61,10.62,129714.0,10.4494,10.4592,10.3712,10.381,129714.0
2016-02-03 14:20:00,10.61,10.73,10.61,10.72,276431.0,10.3712,10.4885,10.3712,10.4787,276431.0
2016-02-03 14:25:00,10.73,10.76,10.7,10.72,271169.0,10.4885,10.5178,10.4592,10.4787,271169.0
2016-02-03 14:30:00,10.71,10.75,10.7,10.72,212759.0,10.4689,10.508,10.4592,10.4787,212759.0
2016-02-03 14:35:00,10.72,10.73,10.65,10.68,152494.0,10.4787,10.4885,10.4103,10.4396,152494.0
2016-02-03 14:40:00,10.69,10.74,10.66,10.73,265978.0,10.4494,10.4983,10.4201,10.4885,265978.0
2016-02-03 14:45:00,10.73,10.77,10.72,10.74,173676.0,10.4885,10.5276,10.4787,10.4983,173676.0
2016-02-03 14:50:00,10.73,10.73,10.68,10.69,161633.0,10.4885,10.4885,10.4396,10.4494,161633.0
2016-02-03 14:55:00,10.7,10.77,10.7,10.77,142869.0,10.4592,10.5276,10.4592,10.5276,142869.0
2016-02-03 15:00:00,10.77,10.79,10.7,10.71,273957.0,10.5276,10.5471,10.4592,10.4689,273957.0
2016-02-03 15:05:00,10.72,10.78,10.71,10.78,164852.0,10.4787,10.5374,10.4689,10.5374,164852.0
2016-02-03 15:10:00,10.78,10.86,10.77,10.83,515340.0,10.5374,10.6156,10.5276,10.5862,515340.0
2016-02-03 15:15:00,10.83,10.84,10.76,10.78,468673.0,10.5862,10.596,10.5178,10.5374,468673.0
2016-02-03 15:20:00,10.77,10.81,10.77,10.8,184617.0,10.5276,10.5667,10.5276,10.5569,184617.0
2016-02-03 15:25:00,10.8,10.81,10.75,10.76,162819.0,10.5569,10.5667,10.508,10.5178,162819.0
2016-02-03 15:30:00,10.76,10.8,10.74,10.75,224511.0,10.5178,10.5569,10.4983,10.508,224511.0
2016-02-03 15:35:00,10.76,10.76,10.68,10.71,229096.0,10.5178,10.5178,10.4396,10.4689,229096.0
2016-02-03 15:40:00,10.71,10.76,10.67,10.75,298150.0,10.4689,10.5178,10.4298,10.508,298150.0
2016-02-03 15:45:00,10.75,10.75,10.71,10.73,228101.0,10.508,10.508,10.4689,10.4885,228101.0
2016-02-03 15:50:00,10.73,10.77,10.72,10.77,233658.0,10.4885,10.5276,10.4787,10.5276,233658.0
2016-02-03 15:55:00,10.77,10.77,10.73,10.76,576075.0,10.5276,10.5276,10.4885,10.5178,576075.0
2016-02-04 09:30:00,10.71,10.91,10.7,10.88,529753.0,10.4689,10.6644,10.4592,10.6351,529753.0
2016-02-04 09:35:00,10.88,11.05,10.88,11.04,431472.0,10.6351,10.8013,10.6351,10.7915,431472.0
2016-02-04 09:40:00,11.03,11.14,11.02,11.06,438332.0,10.7817,10.8893,10.772,10.8111,438332.0
2016-02-04 09:45:00,11.07,11.18,11.04,11.14,343340.0,10.8208,10.9284,10.7915,10.8893,343340.0
2016-02-04 09:50:00,11.14,11.21,11.14,11.15,454660.0,10.8893,10.9577,10.8893,10.899,454660.0
2016-02-04 09:55:00,11.15,11.3,11.15,11.27,322693.0,10.899,11.0457,10.899,11.0163,322693.0
2016-02-04 10:00:00,11.27,11.3,11.15,11.26,478884.0,11.0163,11.0457,10.899,11.0066,478884.0
2016-02-04 10:05:00,11.27,11.32,11.25,11.3,395504.0,11.0163,11.0652,10.9968,11.0457,395504.0
2016-02-04 10:10:00,11.3,11.34,11.26,11.34,305281.0,11.0457,11.0848,11.0066,11.0848,305281.0
2016-02-04 10:15:00,11.34,11.49,11.3,11.48,489647.0,11.0848,11.2314,11.0457,11.2216,489647.0
2016-02-04 10:20:00,11.49,11.55,11.46,11.52,366301.0,11.2314,11.29,11.2021,11.2607,366301.0
2016-02-04 10:25:00,11.52,11.55,11.47,11.48,358055.0,11.2607,11.29,11.2118,11.2216,358055.0
2016-02-04 10:30:00,11.47,11.48,11.43,11.47,348883.0,11.2118,11.2216,11.1727,11.2118,348883.0
2016-02-04 10:35:00,11.48,11.49,11.37,11.39,434884.0,11.2216,11.2314,11.1141,11.1336,434884.0
2016-02-04 10:40:00,11.39,11.4,11.3,11.36,564568.0,11.1336,11.1434,11.0457,11.1043,564568.0
2016-02-04 10:45:00,11.36,11.47,11.35,11.46,218742.0,11.1043,11.2118,11.0945,11.2021,218742.0
2016-02-04 10:50:00,11.47,11.52,11.47,11.52,385032.0,11.2118,11.2607,11.2118,11.2607,385032.0
2016-02-04 10:55:00,11.52,11.54,11.46,11.5,391373.0,11.2607,11.2803,11.2021,11.2412,391373.0
2016-02-04 11:00:00,11.5,11.5,11.45,11.45,135680.0,11.2412,11.2412,11.1923,11.1923,135680.0
2016-02-04 11:05:00,11.46,11.46,11.32,11.34,361883.0,11.2021,11.2021,11.0652,11.0848,361883.0
2016-02-04 11:10:00,11.34,11.37,11.25,11.26,269336.0,11.0848,11.1141,10.9968,11.0066,269336.0
2016-02-04 11:15:00,11.26,11.28,11.16,11.17,366766.0,11.0066,11.0261,10.9088,10.9186,366766.0
2016-02-04 11:20:00,11.17,11.25,11.16,11.23,333995.0,10.9186,10.9968,10.9088,10.9772,333995.0
2016-02-04 11:25:00,11.22,11.32,11.21,11.28,232801.0,10.9675,11.0652,10.9577,11.0261,232801.0
2016-02-04 11:30:00,11.28,11.28,11.04,11.08,657868.0,11.0261,11.0261,10.7915,10.8306,657868.0
2016-02-04 11:35:00,11.09,11.15,11.06,11.13,294110.0,10.8404,10.899,10.8111,10.8795,294110.0
2016-02-04 11:40:00,11.13,11.19,11.04,11.04,336173.0,10.8795,10.9381,10.7915,10.7915,336173.0
2016-02-04 11:45:00,11.04,11.06,10.92,11.05,403740.0,10.7915,10.8111,10.6742,10.8013,403740.0
2016-02-04 11:50:00,11.05,11.13,11.04,11.08,222958.0,10.8013,10.8795,10.7915,10.8306,222958.0
2016-02-04 11:55:00,11.08,11.1,11.01,11.06,177757.0,10.8306,10.8502,10.7622,10.8111,177757.0
2016-02-04 12:00:00,11.07,11.14,11.03,11.14,263918.0,10.8208,10.8893,10.7817,10.8893,263918.0
2016-02-04 12:05:00,11.15,11.24,11.11,11.21,287038.0,10.899,10.987,10.8599,10.9577,287038.0
2016-02-04 12:10:00,11.21,11.24,11.13,11.16,110839.0,10.9577,10.987,10.8795,10.9088,110839.0
2016-02-04 12:15:00,11.15,11.19,11.12,11.18,159789.0,10.899,10.9381,10.8697,10.9284,159789.0
2016-02-04 12:20:00,11.19,11.2,11.15,11.17,119172.0,10.9381,10.9479,10.899,10.9186,119172.0
2016-02-04 12:25:00,11.17,11.18,11.1,11.16,211881.0,10.9186,10.9284,10.8502,10.9088,211881.0
2016-02-04 12:30:00,11.16,11.16,11.05,11.07,137723.0,10.9088,10.9088,10.8013,10.8208,137723.0
2016-02-04 12:35:00,11.07,11.19,11.06,11.19,177081.0,10.8208,10.9381,10.8111,10.9381,177081.0
2016-02-04 12:40:00,11.19,11.24,11.14,11.2,126724.0,10.9381,10.987,10.8893,10.9479,126724.0
2016-02-04 12:45:00,11.19,11.2,11.15,11.19,65465.0,10.9381,10.9479,10.899,10.9381,65465.0
2016-02-04 12:50:00,11.2,11.23,11.17,11.18,121868.0,10.9479,10.9772,10.9186,10.9284,121868.0
2016-02-04 12:55:00,11.19,11.2,11.14,11.16,93542.0,10.9381,10.9479,10.8893,10.9088,93542.0
2016-02-04 13:00:00,11.16,11.21,11.15,11.18,102628.0,10.9088,10.9577,10.899,10.9284,102628.0
2016-02-04 13:05:00,11.18,11.24,11.17,11.23,147711.0,10.9284,10.987,10.9186,10.9772,147711.0
2016-02-04 13:10:00,11.22,11.25,11.19,11.2,132279.0,10.9675,10.9968,10.9381,10.9479,132279.0
2016-02-04 13:15:00,11.21,11.23,11.19,11.2,126676.0,10.9577,10.9772,10.9381,10.9479,126676.0
2016-02-04 13:20:00,11.21,11.23,11.19,11.21,143761.0,10.9577,10.9772,10.9381,10.9577,143761.0
2016-02-04 13:25:00,11.21,11.28,11.21,11.25,205783.0,10.9577,11.0261,10.9577,10.9968,205783.0
2016-02-04 13:30:00,11.25,11.33,11.24,11.31,220378.0,10.9968,11.075,10.987,11.0554,220378.0
2016-02-04 13:35:00,11.31,11.32,11.26,11.3,150633.0,11.0554,11.0652,11.0066,11.0457,150633.0
2016-02-04 13:40:00,11.31,11.34,11.28,11.34,246168.0,11.0554,11.0848,11.0261,11.0848,246168.0
2016-02-04 13:45:00,11.34,11.34,11.24,11.25,187922.0,11.0848,11.0848,10.987,10.9968,187922.0
2016-02-04 13:50:00,11.25,11.26,11.2,11.26,153186.0,10.9968,11.0066,10.9479,11.0066,153186.0
2016-02-04 13:55:00,11.26,11.28,11.23,11.26,89841.0,11.0066,11.0261,10.9772,11.0066,89841.0
2016-02-04 14:00:00,11.27,11.27,11.21,11.22,132584.0,11.0163,11.0163,10.9577,10.9675,132584.0
2016-02-04 14:05:00,11.22,11.25,11.21,11.22,149186.0,10.9675,10.9968,10.9577,10.9675,149186.0
2016-02-04 14:10:00,11.22,11.26,11.2,11.25,136421.0,10.9675,11.0066,10.9479,10.9968,136421.0
2016-02-04 14:15:00,11.25,11.29,11.24,11.28,122195.0,10.9968,11.0359,10.987,11.0261,122195.0
2016-02-04 14:20:00,11.27,11.28,11.24,11.26,158675.0,11.0163,11.0261,10.987,11.0066,158675.0
2016-02-04 14:25:00,11.26,11.27,11.2,11.2,156276.0,11.0066,11.0163,10.9479,10.9479,156276.0
2016-02-04 14:30:00,11.2,11.22,11.19,11.21,126528.0,10.9479,10.9675,10.9381,10.9577,126528.0
2016-02-04 14:35:00,11.21,11.24,11.16,11.19,127230.0,10.9577,10.987,10.9088,10.9381,127230.0
2016-02-04 14:40:00,11.18,11.19,11.1,11.1,188885.0,10.9284,10.9381,10.8502,10.8502,188885.0
2016-02-04 14:45:00,11.11,11.19,11.1,11.17,137293.0,10.8599,10.9381,10.8502,10.9186,137293.0
2016-02-04 14:50:00,11.16,11.17,11.14,11.15,123183.0,10.9088,10.9186,10.8893,10.899,123183.0
2016-02-04 14:55:00,11.14,11.23,11.14,11.23,182148.0,10.8893,10.9772,10.8893,10.9772,182148.0
2016-02-04 15:00:00,11.22,11.23,11.19,11.19,101261.0,10.9675,10.9772,10.9381,10.9381,101261.0
2016-02-04 15:05:00,11.19,11.21,11.14,11.2,196809.0,10.9381,10.9577,10.8893,10.9479,196809.0
2016-02-04 15:10:00,11.2,11.26,11.19,11.26,187235.0,10.9479,11.0066,10.9381,11.0066,187235.0
2016-02-04 15:15:00,11.27,11.28,11.18,11.19,169432.0,11.0163,11.0261,10.9284,10.9381,169432.0
2016-02-04 15:20:00,11.19,11.26,11.18,11.24,164366.0,10.9381,11.0066,10.9284,10.987,164366.0
2016-02-04 15:25:00,11.24,11.24,11.22,11.22,82597.0,10.987,10.987,10.9675,10.9675,82597.0
2016-02-04 15:30:00,11.22,11.24,11.2,11.21,200153.0,10.9675,10.987,10.9479,10.9577,200153.0
2016-02-04 15:35:00,11.21,11.23,11.17,11.21,287177.0,10.9577,10.9772,10.9186,10.9577,287177.0
2016-02-04 15:40:00,11.21,11.25,11.2,11.23,227598.0,10.9577,10.9968,10.9479,10.9772,227598.0
2016-02-04 15:45:00,11.23,11.24,11.21,11.21,214981.0,10.9772,10.987,10.9577,10.9577,214981.0
2016-02-04 15:50:00,11.22,11.24,11.2,11.22,360136.0,10.9675,10.987,10.9479,10.9675,360136.0
2016-02-04 15:55:00,11.23,11.25,11.2,11.23,728467.0,10.9772,10.9968,10.9479,10.9772,728467.0
2016-02-05 09:30:00,11.15,11.22,10.97,10.99,386506.0,10.899,10.9675,10.7231,10.7426,386506.0
2016-02-05 09:35:00,10.99,10.99,10.83,10.97,424305.0,10.7426,10.7426,10.5862,10.7231,424305.0
2016-02-05 09:40:00,10.96,10.99,10.84,10.88,304076.0,10.7133,10.7426,10.596,10.6351,304076.0
2016-02-05 09:45:00,10.87,10.88,10.76,10.86,537452.0,10.6253,10.6351,10.5178,10.6156,537452.0
2016-02-05 09:50:00,10.85,11.03,10.85,11.01,490506.0,10.6058,10.7817,10.6058,10.7622,490506.0
2016-02-05 09:55:00,11.01,11.09,10.99,11.07,495114.0,10.7622,10.8404,10.7426,10.8208,495114.0
2016-02-05 10:00:00,11.06,11.19,11.05,11.18,371346.0,10.8111,10.9381,10.8013,10.9284,371346.0
2016-02-05 10:05:00,11.19,11.21,11.12,11.12,336692.0,10.9381,10.9577,10.8697,10.8697,336692.0
2016-02-05 10:10:00,11.12,11.26,11.1,11.2,473541.0,10.8697,11.0066,10.8502,10.9479,473541.0
2016-02-05 10:15:00,11.19,11.27,11.17,11.23,488463.0,10.9381,11.0163,10.9186,10.9772,488463.0
2016-02-05 10:20:00,11.22,11.32,11.21,11.24,376828.0,10.9675,11.0652,10.9577,10.987,376828.0
2016-02-05 10:25:00,11.23,11.25,11.11,11.13,422686.0,10.9772,10.9968,10.8599,10.8795,422686.0
2016-02-05 10:30:00,11.12,11.21,11.06,11.16,263279.0,10.8697,10.9577,10.8111,10.9088,263279.0
2016-02-05 10:35:00,11.17,11.28,11.16,11.23,215386.0,10.9186,11.0261,10.9088,10.9772,215386.0
2016-02-05 10:40:00,11.22,11.33,11.17,11.26,274990.0,10.9675,11.075,10.9186,11.0066,274990.0
2016-02-05 10:45:00,11.26,11.31,11.22,11.29,267963.0,11.0066,11.0554,10.9675,11.0359,267963.0
2016-02-05 10:50:00,11.29,11.32,11.24,11.28,352281.0,11.0359,11.0652,10.987,11.0261,352281.0
2016-02-05 10:55:00,11.27,11.3,11.2,11.21,250116.0,11.0163,11.0457,10.9479,10.9577,250116.0
2016-02-05 11:00:00,11.21,11.28,11.18,11.18,361479.0,10.9577,11.0261,10.9284,10.9284,361479.0
2016-02-05 11:05:00,11.18,11.2,11.11,11.12,228978.0,10.9284,10.9479,10.8599,10.8697,228978.0
2016-02-05 11:10:00,11.13,11.17,11.09,11.16,176233.0,10.8795,10.9186,10.8404,10.9088,176233.0
2016-02-05 11:15:00,11.17,11.18,11.11,11.12,165203.0,10.9186,10.9284,10.8599,10.8697,165203.0
2016-02-05 11:20:00,11.12,11.15,11.04,11.13,368796.0,10.8697,10.899,10.7915,10.8795,368796.0
2016-02-05 11:25:00,11.13,11.21,11.06,11.2,225870.0,10.8795,10.9577,10.8111,10.9479,225870.0
2016-02-05 11:30:00,11.2,11.22,11.14,11.17,132787.0,10.9479,10.9675,10.8893,10.9186,132787.0
2016-02-05 11:35:00,11.17,11.19,11.14,11.16,152301.0,10.9186,10.9381,10.8893,10.9088,152301.0
2016-02-05 11:40:00,11.16,11.16,11.08,11.11,269751.0,10.9088,10.9088,10.8306,10.8599,269751.0
2016-02-05 11:45:00,11.12,11.2,11.1,11.19,141709.0,10.8697,10.9479,10.8502,10.9381,141709.0
2016-02-05 11:50:00,11.19,11.3,11.18,11.3,251582.0,10.9381,11.0457,10.9284,11.0457,251582.0
2016-02-05 11:55:00,11.3,11.32,11.27,11.3,274283.0,11.0457,11.0652,11.0163,11.0457,274283.0
2016-02-05 12:00:00,11.3,11.37,11.29,11.34,394679.0,11.0457,11.1141,11.0359,11.0848,394679.0
2016-02-05 12:05:00,11.34,11.38,11.32,11.38,365193.0,11.0848,11.1239,11.0652,11.1239,365193.0
2016-02-05 12:10:00,11.38,11.38,11.33,11.33,237501.0,11.1239,11.1239,11.075,11.075,237501.0
2016-02-05 12:15:00,11.33,11.34,11.26,11.28,185582.0,11.075,11.0848,11.0066,11.0261,185582.0
2016-02-05 12:20:00,11.29,11.3,11.26,11.28,161087.0,11.0359,11.0457,11.0066,11.0261,161087.0
2016-02-05 12:25:00,11.27,11.29,11.21,11.22,109828.0,11.0163,11.0359,10.9577,10.9675,109828.0
2016-02-05 12:30:00,11.23,11.24,11.18,11.21,97563.0,10.9772,10.987,10.9284,10.9577,97563.0
2016-02-05 12:35:00,11.21,11.26,11.2,11.23,119541.0,10.9577,11.0066,10.9479,10.9772,119541.0
2016-02-05 12:40:00,11.23,11.24,11.19,11.21,99718.0,10.9772,10.987,10.9381,10.9577,99718.0
2016-02-05 12:45:00,11.21,11.23,11.2,11.21,148161.0,10.9577,10.9772,10.9479,10.9577,148161.0
2016-02-05 12:50:00,11.21,11.22,11.15,11.16,159798.0,10.9577,10.9675,10.899,10.9088,159798.0
2016-02-05 12:55:00,11.16,11.19,11.13,11.18,250311.0,10.9088,10.9381,10.8795,10.9284,250311.0
2016-02-05 13:00:00,11.17,11.18,11.13,11.15,108145.0,10.9186,10.9284,10.8795,10.899,108145.0
2016-02-05 13:05:00,11.15,11.16,11.14,11.14,127489.0,10.899,10.9088,10.8893,10.8893,127489.0
2016-02-05 13:10:00,11.15,11.16,11.09,11.13,203931.0,10.899,10.9088,10.8404,10.8795,203931.0
2016-02-05 13:15:00,11.12,11.15,11.1,11.11,138074.0,10.8697,10.899,10.8502,10.8599,138074.0
2016-02-05 13:20:00,11.11,11.13,11.09,11.13,108171.0,10.8599,10.8795,10.8404,10.8795,108171.0
2016-02-05 13:25:00,11.14,11.18,11.13,11.16,128366.0,10.8893,10.9284,10.8795,10.9088,128366.0
2016-02-05 13:30:00,11.16,11.16,11.1,11.13,110583.0,10.9088,10.9088,10.8502,10.8795,110583.0
2016-02-05 13:35:00,11.12,11.13,11.06,11.07,146646.0,10.8697,10.8795,10.8111,10.8208,146646.0
2016-02-05 13:40:00,11.07,11.09,11.05,11.08,167617.0,10.8208,10.8404,10.8013,10.8306,167617.0
2016-02-05 13:45:00,11.08,11.08,11.02,11.05,115317.0,10.8306,10.8306,10.772,10.8013,115317.0
2016-02-05 13:50:00,11.04,11.06,11.02,11.06,332221.0,10.7915,10.8111,10.772,10.8111,332221.0
2016-02-05 13:55:00,11.05,11.08,11.03,11.05,143463.0,10.8013,10.8306,10.7817,10.8013,143463.0
2016-02-05 14:00:00,11.06,11.06,11.01,11.05,195805.0,10.8111,10.8111,10.7622,10.8013,195805.0
2016-02-05 14:05:00,11.06,11.07,11.01,11.05,140798.0,10.8111,10.8208,10.7622,10.8013,140798.0
2016-02-05 14:10:00,11.04,11.04,11.0,11.01,117301.0,10.7915,10.7915,10.7524,10.7622,117301.0
2016-02-05 14:15:00,11.0,11.03,11.0,11.01,165270.0,10.7524,10.7817,10.7524,10.7622,165270.0
2016-02-05 14:20:00,11.02,11.04,10.98,11.03,172141.0,10.772,10.7915,10.7329,10.7817,172141.0
2016-02-05 14:25:00,11.03,11.03,10.99,11.0,125865.0,10.7817,10.7817,10.7426,10.7524,125865.0
2016-02-05 14:30:00,11.0,11.03,10.99,11.02,113317.0,10.7524,10.7817,10.7426,10.772,113317.0
2016-02-05 14:35:00,11.02,11.05,11.01,11.03,118325.0,10.772,10.8013,10.7622,10.7817,118325.0
2016-02-05 14:40:00,11.03,11.05,11.01,11.03,157007.0,10.7817,10.8013,10.7622,10.7817,157007.0
2016-02-05 14:45:00,11.04,11.06,11.02,11.04,72536.0,10.7915,10.8111,10.772,10.7915,72536.0
2016-02-05 14:50:00,11.03,11.04,11.0,11.03,195802.0,10.7817,10.7915,10.7524,10.7817,195802.0
2016-02-05 14:55:00,11.03,11.05,11.02,11.04,152621.0,10.7817,10.8013,10.772,10.7915,152621.0
2016-02-05 15:00:00,11.04,11.05,10.98,10.99,136125.0,10.7915,10.8013,10.7329,10.7426,136125.0
2016-02-05 15:05:00,10.99,11.02,10.98,11.01,199525.0,10.7426,10.772,10.7329,10.7622,199525.0
2016-02-05 15:10:00,11.01,11.02,10.99,11.0,206276.0,10.7622,10.772,10.7426,10.7524,206276.0
2016-02-05 15:15:00,11.0,11.05,10.98,11.04,208788.0,10.7524,10.8013,10.7329,10.7915,208788.0
2016-02-05 15:20:00,11.04,11.05,11.03,11.03,146346.0,10.7915,10.8013,10.7817,10.7817,146346.0
2016-02-05 15:25:00,11.04,11.04,11.01,11.04,171837.0,10.7915,10.7915,10.7622,10.7915,171837.0
2016-02-05 15:30:00,11.03,11.05,11.0,11.02,179966.0,10.7817,10.8013,10.7524,10.772,179966.0
2016-02-05 15:35:00,11.01,11.03,10.96,10.97,260355.0,10.7622,10.7817,10.7133,10.7231,260355.0
2016-02-05 15:40:00,10.97,10.99,10.95,10.99,229147.0,10.7231,10.7426,10.7035,10.7426,229147.0
2016-02-05 15:45:00,10.99,10.99,10.95,10.96,291427.0,10.7426,10.7426,10.7035,10.7133,291427.0
2016-02-05 15:50:00,10.96,10.99,10.94,10.96,637461.0,10.7133,10.7426,10.6938,10.7133,637461.0
2016-02-05 15:55:00,10.97,11.01,10.96,11.01,810191.0,10.7231,10.7622,10.7133,10.7622,810191.0
2016-02-08 09:30:00,10.71,10.72,10.55,10.55,460505.0,10.4689,10.4787,10.3125,10.3125,460505.0
2016-02-08 09:35:00,10.56,10.6,10.51,10.53,367023.0,10.3223,10.3614,10.2734,10.293,367023.0
2016-02-08 09:40:00,10.54,10.63,10.53,10.58,285052.0,10.3028,10.3907,10.293,10.3419,285052.0
2016-02-08 09:45:00,10.57,10.65,10.52,10.59,587119.0,10.3321,10.4103,10.2832,10.3516,587119.0
2016-02-08 09:50:00,10.59,10.59,10.43,10.44,632622.0,10.3516,10.3516,10.1952,10.205,632622.0
2016-02-08 09:55:00,10.44,10.49,10.39,10.44,468976.0,10.205,10.2539,10.1561,10.205,468976.0
2016-02-08 10:00:00,10.44,10.47,10.42,10.45,248915.0,10.205,10.2343,10.1855,10.2148,248915.0
2016-02-08 10:05:00,10.45,10.46,10.3,10.3,335277.0,10.2148,10.2246,10.0682,10.0682,335277.0
2016-02-08 10:10:00,10.3,10.38,10.29,10.34,472652.0,10.0682,10.1464,10.0584,10.1073,472652.0
2016-02-08 10:15:00,10.35,10.36,10.27,10.28,479419.0,10.117,10.1268,10.0388,10.0486,479419.0
2016-02-08 10:20:00,10.28,10.29,10.22,10.28,477275.0,10.0486,10.0584,9.99,10.0486,477275.0
2016-02-08 10:25:00,10.27,10.29,10.22,10.23,392580.0,10.0388,10.0584,9.99,9.9997,392580.0
2016-02-08 10:30:00,10.23,10.29,10.19,10.26,641565.0,9.9997,10.0584,9.9606,10.0291,641565.0
2016-02-08 10:35:00,10.27,10.28,10.21,10.24,537837.0,10.0388,10.0486,9.9802,10.0095,537837.0
2016-02-08 10:40:00,10.25,10.26,10.17,10.21,298416.0,10.0193,10.0291,9.9411,9.9802,298416.0
2016-02-08 10:45:00,10.21,10.23,10.17,10.19,309904.0,9.9802,9.9997,9.9411,9.9606,309904.0
2016-02-08 10:50:00,10.19,10.21,10.17,10.17,293210.0,9.9606,9.9802,9.9411,9.9411,293210.0
2016-02-08 10:55:00,10.17,10.2,10.12,10.12,443404.0,9.9411,9.9704,9.8922,9.8922,443404.0
2016-02-08 11:00:00,10.13,10.17,10.1,10.13,359408.0,9.902,9.9411,9.8727,9.902,359408.0
2016-02-08 11:05:00,10.14,10.16,10.05,10.07,342480.0,9.9118,9.9313,9.8238,9.8434,342480.0
2016-02-08 11:10:00,10.07,10.08,10.04,10.05,451721.0,9.8434,9.8531,9.814,9.8238,451721.0
2016-02-08 11:15:00,10.06,10.07,10.0,10.06,611224.0,9.8336,9.8434,9.7749,9.8336,611224.0
2016-02-08 11:20:00,10.05,10.11,10.05,10.1,237233.0,9.8238,9.8824,9.8238,9.8727,237233.0
2016-02-08 11:25:00,10.1,10.12,10.07,10.1,351250.0,9.8727,9.8922,9.8434,9.8727,351250.0
2016-02-08 11:30:00,10.1,10.11,10.06,10.08,196743.0,9.8727,9.8824,9.8336,9.8531,196743.0
2016-02-08 11:35:00,10.08,10.1,10.07,10.08,134252.0,9.8531,9.8727,9.8434,9.8531,134252.0
2016-02-08 11:40:00,10.09,10.13,10.08,10.11,279742.0,9.8629,9.902,9.8531,9.8824,279742.0
2016-02-08 11:45:00,10.11,10.11,10.05,10.08,250861.0,9.8824,9.8824,9.8238,9.8531,250861.0
2016-02-08 11:50:00,10.07,10.14,10.05,10.13,265408.0,9.8434,9.9118,9.8238,9.902,265408.0
2016-02-08 11:55:00,10.13,10.21,10.12,10.2,259547.0,9.902,9.9802,9.8922,9.9704,259547.0
2016-02-08 12:00:00,10.21,10.27,10.18,10.2,365969.0,9.9802,10.0388,9.9509,9.9704,365969.0
2016-02-08 12:05:00,10.2,10.22,10.17,10.2,195333.0,9.9704,9.99,9.9411,9.9704,195333.0
2016-02-08 12:10:00,10.2,10.21,10.17,10.2,139371.0,9.9704,9.9802,9.9411,9.9704,139371.0
2016-02-08 12:15:00,10.2,10.2,10.13,10.15,146286.0,9.9704,9.9704,9.902,9.9215,146286.0
2016-02-08 12:20:00,10.15,10.2,10.15,10.2,132189.0,9.9215,9.9704,9.9215,9.9704,132189.0
2016-02-08 12:25:00,10.2,10.22,10.18,10.19,134920.0,9.9704,9.99,9.9509,9.9606,134920.0
2016-02-08 12:30:00,10.19,10.21,10.15,10.15,103642.0,9.9606,9.9802,9.9215,9.9215,103642.0
2016-02-08 12:35:00,10.15,10.16,10.12,10.12,100118.0,9.9215,9.9313,9.8922,9.8922,100118.0
2016-02-08 12:40:00,10.12,10.18,10.12,10.18,118323.0,9.8922,9.9509,9.8922,9.9509,118323.0
2016-02-08 12:45:00,10.17,10.18,10.14,10.16,167018.0,9.9411,9.9509,9.9118,9.9313,167018.0
2016-02-08 12:50:00,10.15,10.16,10.12,10.13,195324.0,9.9215,9.9313,9.8922,9.902,195324.0
2016-02-08 12:55:00,10.12,10.13,10.11,10.11,116923.0,9.8922,9.902,9.8824,9.8824,116923.0
2016-02-08 13:00:00,10.11,10.14,10.11,10.11,162576.0,9.8824,9.9118,9.8824,9.8824,162576.0
2016-02-08 13:05:00,10.13,10.13,10.1,10.12,83758.0,9.902,9.902,9.8727,9.8922,83758.0
2016-02-08 13:10:00,10.12,10.13,10.09,10.11,122770.0,9.8922,9.902,9.8629,9.8824,122770.0
2016-02-08 13:15:00,10.11,10.12,10.08,10.09,150915.0,9.8824,9.8922,9.8531,9.8629,150915.0
2016-02-08 13:20:00,10.09,10.1,10.07,10.09,125715.0,9.8629,9.8727,9.8434,9.8629,125715.0
2016-02-08 13:25:00,10.08,10.09,10.06,10.06,245528.0,9.8531,9.8629,9.8336,9.8336,245528.0
2016-02-08 13:30:00,10.07,10.08,10.05,10.05,164370.0,9.8434,9.8531,9.8238,9.8238,164370.0
2016-02-08 13:35:00,10.06,10.08,10.05,10.07,285331.0,9.8336,9.8531,9.8238,9.8434,285331.0
2016-02-08 13:40:00,10.07,10.07,10.01,10.02,216423.0,9.8434,9.8434,9.7847,9.7945,216423.0
2016-02-08 13:45:00,10.02,10.04,9.97,9.97,816649.0,9.7945,9.814,9.7456,9.7456,816649.0
2016-02-08 13:50:00,9.97,9.98,9.94,9.96,346058.0,9.7456,9.7554,9.7163,9.7358,346058.0
2016-02-08 13:55:00,9.96,10.0,9.95,10.0,218711.0,9.7358,9.7749,9.7261,9.7749,218711.0
2016-02-08 14:00:00,10.0,10.03,9.98,10.03,184755.0,9.7749,9.8043,9.7554,9.8043,184755.0
2016-02-08 14:05:00,10.03,10.03,10.01,10.02,119624.0,9.8043,9.8043,9.7847,9.7945,119624.0
2016-02-08 14:10:00,10.02,10.02,9.98,9.99,285419.0,9.7945,9.7945,9.7554,9.7652,285419.0
2016-02-08 14:15:00,9.98,10.0,9.95,9.96,178886.0,9.7554,9.7749,9.7261,9.7358,178886.0
2016-02-08 14:20:00,9.96,10.02,9.96,10.01,366002.0,9.7358,9.7945,9.7358,9.7847,366002.0
2016-02-08 14:25:00,10.0,10.03,9.99,10.02,374854.0,9.7749,9.8043,9.7652,9.7945,374854.0
2016-02-08 14:30:00,10.01,10.02,9.95,9.99,217583.0,9.7847,9.7945,9.7261,9.7652,217583.0
2016-02-08 14:35:00,9.99,10.02,9.98,10.02,178441.0,9.7652,9.7945,9.7554,9.7945,178441.0
2016-02-08 14:40:00,10.02,10.09,10.0,10.05,410771.0,9.7945,9.8629,9.7749,9.8238,410771.0
2016-02-08 14:45:00,10.04,10.08,10.04,10.06,144455.0,9.814,9.8531,9.814,9.8336,144455.0
2016-02-08 14:50:00,10.06,10.08,10.05,10.06,235488.0,9.8336,9.8531,9.8238,9.8336,235488.0
2016-02-08 14:55:00,10.07,10.08,10.05,10.05,88183.0,9.8434,9.8531,9.8238,9.8238,88183.0
2016-02-08 15:00:00,10.05,10.12,10.05,10.12,208811.0,9.8238,9.8922,9.8238,9.8922,208811.0
2016-02-08 15:05:00,10.11,10.12,10.08,10.09,221519.0,9.8824,9.8922,9.8531,9.8629,221519.0
2016-02-08 15:10:00,10.08,10.16,10.07,10.16,256018.0,9.8531,9.9313,9.8434,9.9313,256018.0
2016-02-08 15:15:00,10.16,10.16,10.13,10.14,299131.0,9.9313,9.9313,9.902,9.9118,299131.0
2016-02-08 15:20:00,10.14,10.16,10.12,10.13,245794.0,9.9118,9.9313,9.8922,9.902,245794.0
2016-02-08 15:25:00,10.13,10.15,10.13,10.15,350115.0,9.902,9.9215,9.902,9.9215,350115.0
2016-02-08 15:30:00,10.15,10.22,10.14,10.2,596940.0,9.9215,9.99,9.9118,9.9704,596940.0
2016-02-08 15:35:00,10.2,10.21,10.19,10.2,369483.0,9.9704,9.9802,9.9606,9.9704,369483.0
2016-02-08 15:40:00,10.2,10.27,10.19,10.26,810606.0,9.9704,10.0388,9.9606,10.0291,810606.0
2016-02-08 15:45:00,10.26,10.3,10.25,10.28,662065.0,10.0291,10.0682,10.0193,10.0486,662065.0
2016-02-08 15:50:00,10.26,10.27,10.2,10.22,801879.0,10.0291,10.0388,9.9704,9.99,801879.0
2016-02-08 15:55:00,10.21,10.22,10.16,10.17,1418053.0,9.9802,9.99,9.9313,9.9411,1418053.0
2016-02-09 09:30:00,10.01,10.01,9.87,9.9,504491.0,9.7847,9.7847,9.6479,9.6772,504491.0
2016-02-09 09:35:00,9.91,10.0,9.89,10.0,357979.0,9.687,9.7749,9.6674,9.7749,357979.0
2016-02-09 09:40:00,10.0,10.12,9.95,10.09,376056.0,9.7749,9.8922,9.7261,9.8629,376056.0
2016-02-09 09:45:00,10.09,10.25,10.08,10.23,441240.0,9.8629,10.0193,9.8531,9.9997,441240.0
2016-02-09 09:50:00,10.23,10.34,10.23,10.34,524810.0,9.9997,10.1073,9.9997,10.1073,524810.0
2016-02-09 09:55:00,10.33,10.33,10.18,10.18,252872.0,10.0975,10.0975,9.9509,9.9509,252872.0
2016-02-09 10:00:00,10.18,10.29,10.17,10.28,253442.0,9.9509,10.0584,9.9411,10.0486,253442.0
2016-02-09 10:05:00,10.28,10.3,10.21,10.27,287285.0,10.0486,10.0682,9.9802,10.0388,287285.0
2016-02-09 10:10:00,10.27,10.29,10.2,10.2,282665.0,10.0388,10.0584,9.9704,9.9704,282665.0
2016-02-09 10:15:00,10.21,10.22,10.09,10.19,274948.0,9.9802,9.99,9.8629,9.9606,274948.0
2016-02-09 10:20:00,10.18,10.25,10.14,10.23,175798.0,9.9509,10.0193,9.9118,9.9997,175798.0
2016-02-09 10:25:00,10.22,10.24,10.16,10.23,204039.0,9.99,10.0095,9.9313,9.9997,204039.0
2016-02-09 10:30:00,10.22,10.23,10.15,10.18,202540.0,9.99,9.9997,9.9215,9.9509,202540.0
2016-02-09 10:35:00,10.17,10.19,10.15,10.16,193096.0,9.9411,9.9606,9.9215,9.9313,193096.0
2016-02-09 10:40:00,10.16,10.16,10.0,10.0,329777.0,9.9313,9.9313,9.7749,9.7749,329777.0
2016-02-09 10:45:00,10.01,10.09,10.0,10.01,264110.0,9.7847,9.8629,9.7749,9.7847,264110.0
2016-02-09 10:50:00,10.01,10.02,9.91,9.93,434277.0,9.7847,9.7945,9.687,9.7065,434277.0
2016-02-09 10:55:00,9.92,9.99,9.9,9.92,360398.0,9.6967,9.7652,9.6772,9.6967,360398.0
2016-02-09 11:00:00,9.92,9.97,9.9,9.9,295875.0,9.6967,9.7456,9.6772,9.6772,295875.0
2016-02-09 11:05:00,9.9,9.94,9.9,9.93,258019.0,9.6772,9.7163,9.6772,9.7065,258019.0
2016-02-09 11:10:00,9.93,9.99,9.91,9.91,434773.0,9.7065,9.7652,9.687,9.687,434773.0
2016-02-09 11:15:00,9.91,9.96,9.9,9.9,518132.0,9.687,9.7358,9.6772,9.6772,518132.0
2016-02-09 11:20:00,9.9,10.03,9.89,10.02,308925.0,9.6772,9.8043,9.6674,9.7945,308925.0
2016-02-09 11:25:00,10.01,10.09,9.96,10.06,488184.0,9.7847,9.8629,9.7358,9.8336,488184.0
2016-02-09 11:30:00,10.07,10.11,9.98,9.98,347494.0,9.8434,9.8824,9.7554,9.7554,347494.0
2016-02-09 11:35:00,9.98,9.99,9.92,9.94,225430.0,9.7554,9.7652,9.6967,9.7163,225430.0
2016-02-09 11:40:00,9.94,10.02,9.93,9.98,187705.0,9.7163,9.7945,9.7065,9.7554,187705.0
2016-02-09 11:45:00,9.97,10.0,9.93,9.95,215165.0,9.7456,9.7749,9.7065,9.7261,215165.0
2016-02-09 11:50:00,9.95,9.97,9.92,9.95,276580.0,9.7261,9.7456,9.6967,9.7261,276580.0
2016-02-09 11:55:00,9.95,9.97,9.92,9.95,288402.0,9.7261,9.7456,9.6967,9.7261,288402.0
2016-02-09 12:00:00,9.95,9.98,9.92,9.95,255117.0,9.7261,9.7554,9.6967,9.7261,255117.0
2016-02-09 12:05:00,9.94,9.98,9.92,9.97,162678.0,9.7163,9.7554,9.6967,9.7456,162678.0
2016-02-09 12:10:00,9.96,10.0,9.94,9.95,262710.0,9.7358,9.7749,9.7163,9.7261,262710.0
2016-02-09 12:15:00,9.95,9.96,9.91,9.91,156417.0,9.7261,9.7358,9.687,9.687,156417.0
2016-02-09 12:20:00,9.91,9.93,9.9,9.93,203592.0,9.687,9.7065,9.6772,9.7065,203592.0
2016-02-09 12:25:00,9.93,9.96,9.9,9.94,245553.0,9.7065,9.7358,9.6772,9.7163,245553.0
2016-02-09 12:30:00,9.93,9.94,9.9,9.92,205097.0,9.7065,9.7163,9.6772,9.6967,205097.0
2016-02-09 12:35:00,9.92,9.96,9.9,9.91,155490.0,9.6967,9.7358,9.6772,9.687,155490.0
2016-02-09 12:40:00,9.91,9.95,9.9,9.94,363778.0,9.687,9.7261,9.6772,9.7163,363778.0
2016-02-09 12:45:00,9.93,9.95,9.9,9.91,318336.0,9.7065,9.7261,9.6772,9.687,318336.0
2016-02-09 12:50:00,9.9,9.96,9.9,9.95,449789.0,9.6772,9.7358,9.6772,9.7261,449789.0
2016-02-09 12:55:00,9.95,9.96,9.93,9.96,378808.0,9.7261,9.7358,9.7065,9.7358,378808.0
2016-02-09 13:00:00,9.96,9.97,9.95,9.96,330605.0,9.7358,9.7456,9.7261,9.7358,330605.0
2016-02-09 13:05:00,9.96,9.98,9.95,9.95,229772.0,9.7358,9.7554,9.7261,9.7261,229772.0
2016-02-09 13:10:00,9.95,9.96,9.9,9.92,277841.0,9.7261,9.7358,9.6772,9.6967,277841.0
2016-02-09 13:15:00,9.91,9.92,9.9,9.9,149227.0,9.687,9.6967,9.6772,9.6772,149227.0
2016-02-09 13:20:00,9.9,9.96,9.9,9.92,252100.0,9.6772,9.7358,9.6772,9.6967,252100.0
2016-02-09 13:25:00,9.92,9.92,9.87,9.87,244473.0,9.6967,9.6967,9.6479,9.6479,244473.0
2016-02-09 13:30:00,9.87,9.92,9.86,9.87,248664.0,9.6479,9.6967,9.6381,9.6479,248664.0
2016-02-09 13:35:00,9.87,9.87,9.81,9.83,245525.0,9.6479,9.6479,9.5892,9.6088,245525.0
2016-02-09 13:40:00,9.83,9.86,9.8,9.85,344162.0,9.6088,9.6381,9.5794,9.6283,344162.0
2016-02-09 13:45:00,9.85,9.86,9.78,9.79,338228.0,9.6283,9.6381,9.5599,9.5697,338228.0
2016-02-09 13:50:00,9.79,9.79,9.75,9.78,399386.0,9.5697,9.5697,9.5306,9.5599,399386.0
2016-02-09 13:55:00,9.78,9.79,9.75,9.76,386778.0,9.5599,9.5697,9.5306,9.5403,386778.0
2016-02-09 14:00:00,9.77,9.78,9.76,9.77,174574.0,9.5501,9.5599,9.5403,9.5501,174574.0
2016-02-09 14:05:00,9.76,9.91,9.76,9.89,488480.0,9.5403,9.687,9.5403,9.6674,488480.0
2016-02-09 14:10:00,9.9,9.91,9.86,9.86,249499.0,9.6772,9.687,9.6381,9.6381,249499.0
2016-02-09 14:15:00,9.86,9.91,9.86,9.91,329053.0,9.6381,9.687,9.6381,9.687,329053.0
2016-02-09 14:20:00,9.9,9.94,9.89,9.91,256447.0,9.6772,9.7163,9.6674,9.687,256447.0
2016-02-09 14:25:00,9.91,9.91,9.87,9.88,237742.0,9.687,9.687,9.6479,9.6576,237742.0
2016-02-09 14:30:00,9.88,9.92,9.88,9.89,148565.0,9.6576,9.6967,9.6576,9.6674,148565.0
2016-02-09 14:35:00,9.9,10.0,9.89,9.96,394933.0,9.6772,9.7749,9.6674,9.7358,394933.0
2016-02-09 14:40:00,9.96,10.01,9.93,10.01,220454.0,9.7358,9.7847,9.7065,9.7847,220454.0
2016-02-09 14:45:00,10.01,10.01,9.93,9.94,254561.0,9.7847,9.7847,9.7065,9.7163,254561.0
2016-02-09 14:50:00,9.94,10.03,9.93,10.02,246092.0,9.7163,9.8043,9.7065,9.7945,246092.0
2016-02-09 14:55:00,10.02,10.05,10.0,10.03,260086.0,9.7945,9.8238,9.7749,9.8043,260086.0
2016-02-09 15:00:00,10.02,10.06,10.02,10.04,465367.0,9.7945,9.8336,9.7945,9.814,465367.0
2016-02-09 15:05:00,10.03,10.12,10.02,10.08,854386.0,9.8043,9.8922,9.7945,9.8531,854386.0
2016-02-09 15:10:00,10.09,10.1,10.05,10.06,365340.0,9.8629,9.8727,9.8238,9.8336,365340.0
2016-02-09 15:15:00,10.07,10.09,10.0,10.01,587708.0,9.8434,9.8629,9.7749,9.7847,587708.0
2016-02-09 15:20:00,10.0,10.03,9.98,9.98,341767.0,9.7749,9.8043,9.7554,9.7554,341767.0
2016-02-09 15:25:00,9.98,10.0,9.95,9.96,313895.0,9.7554,9.7749,9.7261,9.7358,313895.0
2016-02-09 15:30:00,9.96,10.03,9.95,10.02,319185.0,9.7358,9.8043,9.7261,9.7945,319185.0
2016-02-09 15:35:00,10.01,10.07,10.01,10.04,406395.0,9.7847,9.8434,9.7847,9.814,406395.0
2016-02-09 15:40:00,10.04,10.05,9.97,10.03,371819.0,9.814,9.8238,9.7456,9.8043,371819.0
2016-02-09 15:45:00,10.02,10.05,9.99,10.0,443496.0,9.7945,9.8238,9.7652,9.7749,443496.0
2016-02-09 15:50:00,10.0,10.03,9.99,10.0,553751.0,9.7749,9.8043,9.7652,9.7749,553751.0
2016-02-09 15:55:00,9.99,10.01,9.97,9.99,1292109.0,9.7652,9.7847,9.7456,9.7652,1292109.0
2016-02-10 09:30:00,10.08,10.23,10.01,10.03,522535.0,9.8531,9.9997,9.7847,9.8043,522535.0
2016-02-10 09:35:00,10.04,10.04,9.93,9.95,373394.0,9.814,9.814,9.7065,9.7261,373394.0
2016-02-10 09:40:00,9.94,9.97,9.89,9.9,386586.0,9.7163,9.7456,9.6674,9.6772,386586.0
2016-02-10 09:45:00,9.91,10.18,9.91,10.17,365657.0,9.687,9.9509,9.687,9.9411,365657.0
2016-02-10 09:50:00,10.17,10.17,10.08,10.1,253503.0,9.9411,9.9411,9.8531,9.8727,253503.0
2016-02-10 09:55:00,10.11,10.15,10.1,10.13,266516.0,9.8824,9.9215,9.8727,9.902,266516.0
2016-02-10 10:00:00,10.14,10.17,10.1,10.1,308815.0,9.9118,9.9411,9.8727,9.8727,308815.0
2016-02-10 10:05:00,10.1,10.13,10.0,10.04,271267.0,9.8727,9.902,9.7749,9.814,271267.0
2016-02-10 10:10:00,10.04,10.12,10.03,10.1,169178.0,9.814,9.8922,9.8043,9.8727,169178.0
2016-02-10 10:15:00,10.09,10.16,10.05,10.15,168456.0,9.8629,9.9313,9.8238,9.9215,168456.0
2016-02-10 10:20:00,10.15,10.16,10.12,10.15,127959.0,9.9215,9.9313,9.8922,9.9215,127959.0
2016-02-10 10:25:00,10.15,10.17,10.08,10.09,274614.0,9.9215,9.9411,9.8531,9.8629,274614.0
2016-02-10 10:30:00,10.09,10.28,10.08,10.22,487159.0,9.8629,10.0486,9.8531,9.99,487159.0
2016-02-10 10:35:00,10.22,10.24,10.12,10.15,266597.0,9.99,10.0095,9.8922,9.9215,266597.0
2016-02-10 10:40:00,10.15,10.15,10.03,10.05,193990.0,9.9215,9.9215,9.8043,9.8238,193990.0
2016-02-10 10:45:00,10.05,10.15,10.03,10.13,233860.0,9.8238,9.9215,9.8043,9.902,233860.0
2016-02-10 10:50:00,10.13,10.14,10.04,10.07,166175.0,9.902,9.9118,9.814,9.8434,166175.0
2016-02-10 10:55:00,10.07,10.08,9.99,10.0,447778.0,9.8434,9.8531,9.7652,9.7749,447778.0
2016-02-10 11:00:00,10.01,10.03,9.98,10.01,488977.0,9.7847,9.8043,9.7554,9.7847,488977.0
2016-02-10 11:05:00,10.01,10.03,9.95,9.98,334756.0,9.7847,9.8043,9.7261,9.7554,334756.0
2016-02-10 11:10:00,9.99,10.04,9.96,10.03,280705.0,9.7652,9.814,9.7358,9.8043,280705.0
2016-02-10 11:15:00,10.03,10.06,9.98,10.04,262233.0,9.8043,9.8336,9.7554,9.814,262233.0
2016-02-10 11:20:00,10.03,10.04,10.0,10.02,173987.0,9.8043,9.814,9.7749,9.7945,173987.0
2016-02-10 11:25:00,10.02,10.02,9.93,9.93,268851.0,9.7945,9.7945,9.7065,9.7065,268851.0
2016-02-10 11:30:00,9.94,9.95,9.89,9.91,335082.0,9.7163,9.7261,9.6674,9.687,335082.0
2016-02-10 11:35:00,9.91,9.92,9.87,9.88,269962.0,9.687,9.6967,9.6479,9.6576,269962.0
2016-02-10 11:40:00,9.88,9.93,9.86,9.91,235386.0,9.6576,9.7065,9.6381,9.687,235386.0
2016-02-10 11:45:00,9.91,9.95,9.87,9.94,160794.0,9.687,9.7261,9.6479,9.7163,160794.0
2016-02-10 11:50:00,9.94,9.95,9.91,9.91,143868.0,9.7163,9.7261,9.687,9.687,143868.0
2016-02-10 11:55:00,9.92,9.95,9.91,9.92,205069.0,9.6967,9.7261,9.687,9.6967,205069.0
2016-02-10 12:00:00,9.92,9.95,9.91,9.91,193601.0,9.6967,9.7261,9.687,9.687,193601.0
2016-02-10 12:05:00,9.91,9.96,9.89,9.96,227239.0,9.687,9.7358,9.6674,9.7358,227239.0
2016-02-10 12:10:00,9.96,9.96,9.91,9.92,160413.0,9.7358,9.7358,9.687,9.6967,160413.0
2016-02-10 12:15:00,9.91,9.98,9.89,9.97,280484.0,9.687,9.7554,9.6674,9.7456,280484.0
2016-02-10 12:20:00,9.98,10.0,9.96,9.97,210763.0,9.7554,9.7749,9.7358,9.7456,210763.0
2016-02-10 12:25:00,9.97,9.99,9.96,9.98,141860.0,9.7456,9.7652,9.7358,9.7554,141860.0
2016-02-10 12:30:00,9.98,10.0,9.96,9.96,258206.0,9.7554,9.7749,9.7358,9.7358,258206.0
2016-02-10 12:35:00,9.96,10.01,9.96,9.99,496547.0,9.7358,9.7847,9.7358,9.7652,496547.0
2016-02-10 12:40:00,9.99,10.01,9.98,9.98,95117.0,9.7652,9.7847,9.7554,9.7554,95117.0
2016-02-10 12:45:00,9.98,9.98,9.92,9.93,237254.0,9.7554,9.7554,9.6967,9.7065,237254.0
2016-02-10 12:50:00,9.94,9.97,9.93,9.96,159398.0,9.7163,9.7456,9.7065,9.7358,159398.0
2016-02-10 12:55:00,9.96,10.05,9.93,10.04,250284.0,9.7358,9.8238,9.7065,9.814,250284.0
2016-02-10 13:00:00,10.04,10.06,10.0,10.05,210014.0,9.814,9.8336,9.7749,9.8238,210014.0
2016-02-10 13:05:00,10.05,10.06,10.02,10.03,148854.0,9.8238,9.8336,9.7945,9.8043,148854.0
2016-02-10 13:10:00,10.03,10.05,10.02,10.04,99235.0,9.8043,9.8238,9.7945,9.814,99235.0
2016-02-10 13:15:00,10.03,10.05,10.01,10.05,106371.0,9.8043,9.8238,9.7847,9.8238,106371.0
2016-02-10 13:20:00,10.04,10.08,10.04,10.06,122805.0,9.814,9.8531,9.814,9.8336,122805.0
2016-02-10 13:25:00,10.05,10.07,10.02,10.04,156956.0,9.8238,9.8434,9.7945,9.814,156956.0
2016-02-10 13:30:00,10.05,10.07,10.03,10.03,122327.0,9.8238,9.8434,9.8043,9.8043,122327.0
2016-02-10 13:35:00,10.03,10.08,10.03,10.05,174895.0,9.8043,9.8531,9.8043,9.8238,174895.0
2016-02-10 13:40:00,10.07,10.08,10.04,10.07,93587.0,9.8434,9.8531,9.814,9.8434,93587.0
2016-02-10 13:45:00,10.07,10.07,10.02,10.03,115051.0,9.8434,9.8434,9.7945,9.8043,115051.0
2016-02-10 13:50:00,10.03,10.04,10.0,10.02,172093.0,9.8043,9.814,9.7749,9.7945,172093.0
2016-02-10 13:55:00,10.02,10.04,10.0,10.04,82047.0,9.7945,9.814,9.7749,9.814,82047.0
2016-02-10 14:00:00,10.04,10.04,10.01,10.02,104409.0,9.814,9.814,9.7847,9.7945,104409.0
2016-02-10 14:05:00,10.02,10.05,10.01,10.04,122237.0,9.7945,9.8238,9.7847,9.814,122237.0
2016-02-10 14:10:00,10.04,10.05,10.03,10.04,99921.0,9.814,9.8238,9.8043,9.814,99921.0
2016-02-10 14:15:00,10.04,10.05,10.01,10.03,154549.0,9.814,9.8238,9.7847,9.8043,154549.0
2016-02-10 14:20:00,10.03,10.03,10.0,10.02,200384.0,9.8043,9.8043,9.7749,9.7945,200384.0
2016-02-10 14:25:00,10.02,10.04,10.01,10.02,114195.0,9.7945,9.814,9.7847,9.7945,114195.0
2016-02-10 14:30:00,10.01,10.02,9.97,9.99,218417.0,9.7847,9.7945,9.7456,9.7652,218417.0
2016-02-10 14:35:00,9.98,9.99,9.96,9.96,129984.0,9.7554,9.7652,9.7358,9.7358,129984.0
2016-02-10 14:40:00,9.96,9.97,9.93,9.96,117891.0,9.7358,9.7456,9.7065,9.7358,117891.0
2016-02-10 14:45:00,9.96,9.97,9.92,9.92,170077.0,9.7358,9.7456,9.6967,9.6967,170077.0
2016-02-10 14:50:00,9.93,9.93,9.9,9.92,219261.0,9.7065,9.7065,9.6772,9.6967,219261.0
2016-02-10 14:55:00,9.91,9.94,9.91,9.93,187336.0,9.687,9.7163,9.687,9.7065,187336.0
2016-02-10 15:00:00,9.93,9.98,9.92,9.98,194124.0,9.7065,9.7554,9.6967,9.7554,194124.0
2016-02-10 15:05:00,9.97,9.98,9.94,9.94,104214.0,9.7456,9.7554,9.7163,9.7163,104214.0
2016-02-10 15:10:00,9.95,9.96,9.91,9.92,252782.0,9.7261,9.7358,9.687,9.6967,252782.0
2016-02-10 15:15:00,9.91,9.93,9.88,9.9,469011.0,9.687,9.7065,9.6576,9.6772,469011.0
2016-02-10 15:20:00,9.89,9.93,9.89,9.93,509107.0,9.6674,9.7065,9.6674,9.7065,509107.0
2016-02-10 15:25:00,9.92,9.93,9.88,9.9,268577.0,9.6967,9.7065,9.6576,9.6772,268577.0
2016-02-10 15:30:00,9.9,9.91,9.86,9.88,493168.0,9.6772,9.687,9.6381,9.6576,493168.0
2016-02-10 15:35:00,9.88,9.9,9.84,9.85,473163.0,9.6576,9.6772,9.6185,9.6283,473163.0
2016-02-10 15:40:00,9.84,9.89,9.82,9.88,309500.0,9.6185,9.6674,9.599,9.6576,309500.0
2016-02-10 15:45:00,9.89,9.89,9.86,9.87,221893.0,9.6674,9.6674,9.6381,9.6479,221893.0
2016-02-10 15:50:00,9.88,9.89,9.86,9.88,448033.0,9.6576,9.6674,9.6381,9.6576,448033.0
2016-02-10 15:55:00,9.88,9.9,9.86,9.9,979466.0,9.6576,9.6772,9.6381,9.6772,979466.0
2016-02-11 09:30:00,9.72,9.74,9.63,9.66,558278.0,9.5012,9.5208,9.4133,9.4426,558278.0
2016-02-11 09:35:00,9.66,9.7,9.59,9.6,399272.0,9.4426,9.4817,9.3742,9.3839,399272.0
2016-02-11 09:40:00,9.6,9.62,9.55,9.61,440028.0,9.3839,9.4035,9.3351,9.3937,440028.0
2016-02-11 09:45:00,9.61,9.69,9.55,9.6,712358.0,9.3937,9.4719,9.3351,9.3839,712358.0
2016-02-11 09:50:00,9.61,9.75,9.6,9.71,390982.0,9.3937,9.5306,9.3839,9.4915,390982.0
2016-02-11 09:55:00,9.7,9.8,9.68,9.76,591021.0,9.4817,9.5794,9.4621,9.5403,591021.0
2016-02-11 10:00:00,9.77,9.89,9.75,9.86,469889.0,9.5501,9.6674,9.5306,9.6381,469889.0
2016-02-11 10:05:00,9.86,9.95,9.85,9.88,296866.0,9.6381,9.7261,9.6283,9.6576,296866.0
2016-02-11 10:10:00,9.88,9.89,9.83,9.86,432851.0,9.6576,9.6674,9.6088,9.6381,432851.0
2016-02-11 10:15:00,9.85,9.87,9.82,9.85,527152.0,9.6283,9.6479,9.599,9.6283,527152.0
2016-02-11 10:20:00,9.84,9.86,9.73,9.76,662384.0,9.6185,9.6381,9.511,9.5403,662384.0
2016-02-11 10:25:00,9.76,9.8,9.68,9.7,518623.0,9.5403,9.5794,9.4621,9.4817,518623.0
2016-02-11 10:30:00,9.7,9.72,9.68,9.7,384606.0,9.4817,9.5012,9.4621,9.4817,384606.0
2016-02-11 10:35:00,9.71,9.71,9.64,9.64,261127.0,9.4915,9.4915,9.423,9.423,261127.0
2016-02-11 10:40:00,9.65,9.7,9.65,9.67,445465.0,9.4328,9.4817,9.4328,9.4524,445465.0
2016-02-11 10:45:00,9.66,9.69,9.65,9.66,220568.0,9.4426,9.4719,9.4328,9.4426,220568.0
2016-02-11 10:50:00,9.66,9.67,9.58,9.58,247241.0,9.4426,9.4524,9.3644,9.3644,247241.0
2016-02-11 10:55:00,9.58,9.61,9.56,9.57,222187.0,9.3644,9.3937,9.3448,9.3546,222187.0
2016-02-11 11:00:00,9.58,9.63,9.53,9.54,442452.0,9.3644,9.4133,9.3155,9.3253,442452.0
2016-02-11 11:05:00,9.54,9.58,9.52,9.57,351769.0,9.3253,9.3644,9.3057,9.3546,351769.0
2016-02-11 11:10:00,9.57,9.59,9.51,9.55,515059.0,9.3546,9.3742,9.296,9.3351,515059.0
2016-02-11 11:15:00,9.55,9.62,9.52,9.62,366334.0,9.3351,9.4035,9.3057,9.4035,366334.0
2016-02-11 11:20:00,9.62,9.72,9.59,9.63,554872.0,9.4035,9.5012,9.3742,9.4133,554872.0
2016-02-11 11:25:00,9.63,9.64,9.57,9.61,303944.0,9.4133,9.423,9.3546,9.3937,303944.0
2016-02-11 11:30:00,9.6,9.62,9.56,9.57,288552.0,9.3839,9.4035,9.3448,9.3546,288552.0
2016-02-11 11:35:00,9.57,9.62,9.56,9.61,284637.0,9.3546,9.4035,9.3448,9.3937,284637.0
2016-02-11 11:40:00,9.6,9.61,9.58,9.61,243186.0,9.3839,9.3937,9.3644,9.3937,243186.0
2016-02-11 11:45:00,9.61,9.61,9.57,9.59,187288.0,9.3937,9.3937,9.3546,9.3742,187288.0
2016-02-11 11:50:00,9.59,9.65,9.58,9.63,174894.0,9.3742,9.4328,9.3644,9.4133,174894.0
2016-02-11 11:55:00,9.63,9.65,9.6,9.64,169899.0,9.4133,9.4328,9.3839,9.423,169899.0
2016-02-11 12:00:00,9.63,9.66,9.62,9.64,123115.0,9.4133,9.4426,9.4035,9.423,123115.0
2016-02-11 12:05:00,9.65,9.67,9.63,9.65,84129.0,9.4328,9.4524,9.4133,9.4328,84129.0
2016-02-11 12:10:00,9.66,9.72,9.65,9.68,137367.0,9.4426,9.5012,9.4328,9.4621,137367.0
2016-02-11 12:15:00,9.68,9.69,9.62,9.65,111256.0,9.4621,9.4719,9.4035,9.4328,111256.0
2016-02-11 12:20:00,9.64,9.65,9.6,9.63,103868.0,9.423,9.4328,9.3839,9.4133,103868.0
2016-02-11 12:25:00,9.62,9.67,9.61,9.63,176684.0,9.4035,9.4524,9.3937,9.4133,176684.0
2016-02-11 12:30:00,9.63,9.63,9.59,9.61,150512.0,9.4133,9.4133,9.3742,9.3937,150512.0
2016-02-11 12:35:00,9.6,9.61,9.57,9.58,157949.0,9.3839,9.3937,9.3546,9.3644,157949.0
2016-02-11 12:40:00,9.58,9.58,9.54,9.57,285339.0,9.3644,9.3644,9.3253,9.3546,285339.0
2016-02-11 12:45:00,9.56,9.6,9.55,9.59,349146.0,9.3448,9.3839,9.3351,9.3742,349146.0
2016-02-11 12:50:00,9.59,9.63,9.58,9.6,153215.0,9.3742,9.4133,9.3644,9.3839,153215.0
2016-02-11 12:55:00,9.6,9.65,9.59,9.64,309743.0,9.3839,9.4328,9.3742,9.423,309743.0
2016-02-11 13:00:00,9.65,9.7,9.62,9.63,203770.0,9.4328,9.4817,9.4035,9.4133,203770.0
2016-02-11 13:05:00,9.63,9.66,9.6,9.63,139228.0,9.4133,9.4426,9.3839,9.4133,139228.0
2016-02-11 13:10:00,9.63,9.65,9.61,9.63,186361.0,9.4133,9.4328,9.3937,9.4133,186361.0
2016-02-11 13:15:00,9.62,9.63,9.59,9.62,141827.0,9.4035,9.4133,9.3742,9.4035,141827.0
2016-02-11 13:20:00,9.61,9.63,9.58,9.59,129651.0,9.3937,9.4133,9.3644,9.3742,129651.0
2016-02-11 13:25:00,9.59,9.6,9.56,9.56,203022.0,9.3742,9.3839,9.3448,9.3448,203022.0
2016-02-11 13:30:00,9.56,9.6,9.55,9.6,188056.0,9.3448,9.3839,9.3351,9.3839,188056.0
2016-02-11 13:35:00,9.6,9.6,9.55,9.56,206876.0,9.3839,9.3839,9.3351,9.3448,206876.0
2016-02-11 13:40:00,9.56,9.58,9.55,9.57,173179.0,9.3448,9.3644,9.3351,9.3546,173179.0
2016-02-11 13:45:00,9.57,9.57,9.55,9.55,105538.0,9.3546,9.3546,9.3351,9.3351,105538.0
2016-02-11 13:50:00,9.55,9.57,9.54,9.55,171166.0,9.3351,9.3546,9.3253,9.3351,171166.0
2016-02-11 13:55:00,9.55,9.57,9.52,9.54,124967.0,9.3351,9.3546,9.3057,9.3253,124967.0
2016-02-11 14:00:00,9.54,9.56,9.53,9.55,112899.0,9.3253,9.3448,9.3155,9.3351,112899.0
2016-02-11 14:05:00,9.54,9.56,9.52,9.55,127739.0,9.3253,9.3448,9.3057,9.3351,127739.0
2016-02-11 14:10:00,9.54,9.57,9.54,9.55,98776.0,9.3253,9.3546,9.3253,9.3351,98776.0
2016-02-11 14:15:00,9.56,9.56,9.51,9.51,154706.0,9.3448,9.3448,9.296,9.296,154706.0
2016-02-11 14:20:00,9.52,9.53,9.5,9.52,195258.0,9.3057,9.3155,9.2862,9.3057,195258.0
2016-02-11 14:25:00,9.51,9.52,9.47,9.47,552630.0,9.296,9.3057,9.2569,9.2569,552630.0
2016-02-11 14:30:00,9.48,9.48,9.45,9.47,188600.0,9.2666,9.2666,9.2373,9.2569,188600.0
2016-02-11 14:35:00,9.46,9.57,9.45,9.56,305613.0,9.2471,9.3546,9.2373,9.3448,305613.0
2016-02-11 14:40:00,9.56,9.68,9.52,9.65,387869.0,9.3448,9.4621,9.3057,9.4328,387869.0
2016-02-11 14:45:00,9.66,9.75,9.6,9.74,781012.0,9.4426,9.5306,9.3839,9.5208,781012.0
2016-02-11 14:50:00,9.74,9.82,9.71,9.82,342394.0,9.5208,9.599,9.4915,9.599,342394.0
2016-02-11 14:55:00,9.81,9.84,9.73,9.76,554108.0,9.5892,9.6185,9.511,9.5403,554108.0
2016-02-11 15:00:00,9.76,9.78,9.69,9.74,352138.0,9.5403,9.5599,9.4719,9.5208,352138.0
2016-02-11 15:05:00,9.74,9.78,9.7,9.78,411175.0,9.5208,9.5599,9.4817,9.5599,411175.0
2016-02-11 15:10:00,9.78,9.82,9.77,9.79,322512.0,9.5599,9.599,9.5501,9.5697,322512.0
2016-02-11 15:15:00,9.78,9.79,9.69,9.69,306427.0,9.5599,9.5697,9.4719,9.4719,306427.0
2016-02-11 15:20:00,9.7,9.75,9.68,9.7,287257.0,9.4817,9.5306,9.4621,9.4817,287257.0
2016-02-11 15:25:00,9.69,9.75,9.68,9.74,266565.0,9.4719,9.5306,9.4621,9.5208,266565.0
2016-02-11 15:30:00,9.73,9.73,9.67,9.72,264812.0,9.511,9.511,9.4524,9.5012,264812.0
2016-02-11 15:35:00,9.71,9.8,9.7,9.79,336616.0,9.4915,9.5794,9.4817,9.5697,336616.0
2016-02-11 15:40:00,9.79,9.82,9.75,9.77,482195.0,9.5697,9.599,9.5306,9.5501,482195.0
2016-02-11 15:45:00,9.77,9.79,9.72,9.74,437831.0,9.5501,9.5697,9.5012,9.5208,437831.0
2016-02-11 15:50:00,9.75,9.76,9.68,9.7,634437.0,9.5306,9.5403,9.4621,9.4817,634437.0
2016-02-11 15:55:00,9.7,9.73,9.66,9.69,1085601.0,9.4817,9.511,9.4426,9.4719,1085601.0
2016-02-12 09:30:00,9.88,9.92,9.78,9.82,629007.0,9.6576,9.6967,9.5599,9.599,629007.0
2016-02-12 09:35:00,9.82,9.88,9.71,9.78,662156.0,9.599,9.6576,9.4915,9.5599,662156.0
2016-02-12 09:40:00,9.78,9.79,9.62,9.64,365824.0,9.5599,9.5697,9.4035,9.423,365824.0
2016-02-12 09:45:00,9.64,9.66,9.53,9.57,548224.0,9.423,9.4426,9.3155,9.3546,548224.0
2016-02-12 09:50:00,9.57,9.67,9.56,9.63,407321.0,9.3546,9.4524,9.3448,9.4133,407321.0
2016-02-12 09:55:00,9.63,9.65,9.51,9.53,798254.0,9.4133,9.4328,9.296,9.3155,798254.0
2016-02-12 10:00:00,9.52,9.55,9.48,9.55,572673.0,9.3057,9.3351,9.2666,9.3351,572673.0
2016-02-12 10:05:00,9.54,9.56,9.5,9.53,374583.0,9.3253,9.3448,9.2862,9.3155,374583.0
2016-02-12 10:10:00,9.54,9.6,9.52,9.56,289942.0,9.3253,9.3839,9.3057,9.3448,289942.0
2016-02-12 10:15:00,9.56,9.7,9.53,9.7,770793.0,9.3448,9.4817,9.3155,9.4817,770793.0
2016-02-12 10:20:00,9.7,9.72,9.56,9.57,300751.0,9.4817,9.5012,9.3448,9.3546,300751.0
2016-02-12 10:25:00,9.56,9.65,9.56,9.64,347311.0,9.3448,9.4328,9.3448,9.423,347311.0
2016-02-12 10:30:00,9.64,9.67,9.63,9.65,227049.0,9.423,9.4524,9.4133,9.4328,227049.0
2016-02-12 10:35:00,9.64,9.75,9.64,9.75,464476.0,9.423,9.5306,9.423,9.5306,464476.0
2016-02-12 10:40:00,9.74,9.79,9.73,9.74,411904.0,9.5208,9.5697,9.511,9.5208,411904.0
2016-02-12 10:45:00,9.74,9.76,9.71,9.76,249513.0,9.5208,9.5403,9.4915,9.5403,249513.0
2016-02-12 10:50:00,9.76,9.82,9.75,9.8,261564.0,9.5403,9.599,9.5306,9.5794,261564.0
2016-02-12 10:55:00,9.8,9.87,9.8,9.85,329607.0,9.5794,9.6479,9.5794,9.6283,329607.0
2016-02-12 11:00:00,9.84,9.89,9.84,9.87,538535.0,9.6185,9.6674,9.6185,9.6479,538535.0
2016-02-12 11:05:00,9.86,9.95,9.86,9.9,465269.0,9.6381,9.7261,9.6381,9.6772,465269.0
2016-02-12 11:10:00,9.9,10.07,9.89,10.07,665172.0,9.6772,9.8434,9.6674,9.8434,665172.0
2016-02-12 11:15:00,10.05,10.07,9.92,10.0,472419.0,9.8238,9.8434,9.6967,9.7749,472419.0
2016-02-12 11:20:00,9.99,10.0,9.91,9.96,390043.0,9.7652,9.7749,9.687,9.7358,390043.0
2016-02-12 11:25:00,9.96,9.99,9.93,9.99,318726.0,9.7358,9.7652,9.7065,9.7652,318726.0
2016-02-12 11:30:00,9.99,10.07,9.98,10.07,367514.0,9.7652,9.8434,9.7554,9.8434,367514.0
2016-02-12 11:35:00,10.07,10.08,10.04,10.05,332423.0,9.8434,9.8531,9.814,9.8238,332423.0
2016-02-12 11:40:00,10.05,10.2,10.05,10.16,597075.0,9.8238,9.9704,9.8238,9.9313,597075.0
2016-02-12 11:45:00,10.16,10.17,10.15,10.15,200035.0,9.9313,9.9411,9.9215,9.9215,200035.0
2016-02-12 11:50:00,10.15,10.2,10.14,10.16,253711.0,9.9215,9.9704,9.9118,9.9313,253711.0
2016-02-12 11:55:00,10.16,10.17,10.14,10.15,218379.0,9.9313,9.9411,9.9118,9.9215,218379.0
2016-02-12 12:00:00,10.16,10.18,10.14,10.18,170960.0,9.9313,9.9509,9.9118,9.9509,170960.0
2016-02-12 12:05:00,10.18,10.23,10.17,10.22,259478.0,9.9509,9.9997,9.9411,9.99,259478.0
2016-02-12 12:10:00,10.23,10.24,10.21,10.21,171090.0,9.9997,10.0095,9.9802,9.9802,171090.0
2016-02-12 12:15:00,10.21,10.22,10.19,10.21,88968.0,9.9802,9.99,9.9606,9.9802,88968.0
2016-02-12 12:20:00,10.2,10.2,10.18,10.19,132535.0,9.9704,9.9704,9.9509,9.9606,132535.0
2016-02-12 12:25:00,10.2,10.22,10.19,10.2,178219.0,9.9704,9.99,9.9606,9.9704,178219.0
2016-02-12 12:30:00,10.2,10.21,10.19,10.19,70688.0,9.9704,9.9802,9.9606,9.9606,70688.0
2016-02-12 12:35:00,10.2,10.2,10.12,10.16,181223.0,9.9704,9.9704,9.8922,9.9313,181223.0
2016-02-12 12:40:00,10.16,10.16,10.08,10.08,179653.0,9.9313,9.9313,9.8531,9.8531,179653.0
2016-02-12 12:45:00,10.09,10.1,10.07,10.08,151355.0,9.8629,9.8727,9.8434,9.8531,151355.0
2016-02-12 12:50:00,10.07,10.09,10.05,10.08,154179.0,9.8434,9.8629,9.8238,9.8531,154179.0
2016-02-12 12:55:00,10.08,10.1,10.07,10.08,85246.0,9.8531,9.8727,9.8434,9.8531,85246.0
2016-02-12 13:00:00,10.08,10.09,10.05,10.05,119326.0,9.8531,9.8629,9.8238,9.8238,119326.0
2016-02-12 13:05:00,10.06,10.06,10.03,10.04,141537.0,9.8336,9.8336,9.8043,9.814,141537.0
2016-02-12 13:10:00,10.04,10.07,10.03,10.06,93464.0,9.814,9.8434,9.8043,9.8336,93464.0
2016-02-12 13:15:00,10.06,10.07,9.98,9.99,194119.0,9.8336,9.8434,9.7554,9.7652,194119.0
2016-02-12 13:20:00,9.99,10.0,9.97,9.97,148580.0,9.7652,9.7749,9.7456,9.7456,148580.0
2016-02-12 13:25:00,9.97,9.98,9.95,9.96,118137.0,9.7456,9.7554,9.7261,9.7358,118137.0
2016-02-12 13:30:00,9.96,9.98,9.95,9.98,157659.0,9.7358,9.7554,9.7261,9.7554,157659.0
2016-02-12 13:35:00,9.97,10.03,9.97,10.03,222844.0,9.7456,9.8043,9.7456,9.8043,222844.0
2016-02-12 13:40:00,10.03,10.04,10.0,10.01,134205.0,9.8043,9.814,9.7749,9.7847,134205.0
2016-02-12 13:45:00,10.01,10.03,9.99,10.03,142370.0,9.7847,9.8043,9.7652,9.8043,142370.0
2016-02-12 13:50:00,10.03,10.03,9.99,10.01,149245.0,9.8043,9.8043,9.7652,9.7847,149245.0
2016-02-12 13:55:00,10.0,10.06,9.99,10.03,264057.0,9.7749,9.8336,9.7652,9.8043,264057.0
2016-02-12 14:00:00,10.04,10.07,10.03,10.07,120577.0,9.814,9.8434,9.8043,9.8434,120577.0
2016-02-12 14:05:00,10.07,10.13,10.06,10.12,182458.0,9.8434,9.902,9.8336,9.8922,182458.0
2016-02-12 14:10:00,10.12,10.13,10.08,10.11,136073.0,9.8922,9.902,9.8531,9.8824,136073.0
2016-02-12 14:15:00,10.11,10.12,10.07,10.07,122850.0,9.8824,9.8922,9.8434,9.8434,122850.0
2016-02-12 14:20:00,10.07,10.09,10.05,10.08,91009.0,9.8434,9.8629,9.8238,9.8531,91009.0
2016-02-12 14:25:00,10.08,10.11,10.07,10.1,148770.0,9.8531,9.8824,9.8434,9.8727,148770.0
2016-02-12 14:30:00,10.1,10.1,10.06,10.07,82778.0,9.8727,9.8727,9.8336,9.8434,82778.0
2016-02-12 14:35:00,10.06,10.06,10.05,10.05,102565.0,9.8336,9.8336,9.8238,9.8238,102565.0
2016-02-12 14:40:00,10.06,10.08,10.04,10.07,119392.0,9.8336,9.8531,9.814,9.8434,119392.0
2016-02-12 14:45:00,10.08,10.09,10.05,10.08,94191.0,9.8531,9.8629,9.8238,9.8531,94191.0
2016-02-12 14:50:00,10.08,10.11,10.07,10.09,121379.0,9.8531,9.8824,9.8434,9.8629,121379.0
2016-02-12 14:55:00,10.09,10.09,10.07,10.08,130312.0,9.8629,9.8629,9.8434,9.8531,130312.0
2016-02-12 15:00:00,10.08,10.08,10.07,10.08,40507.0,9.8531,9.8531,9.8434,9.8531,40507.0
2016-02-12 15:05:00,10.08,10.09,10.07,10.07,119445.0,9.8531,9.8629,9.8434,9.8434,119445.0
2016-02-12 15:10:00,10.08,10.08,10.07,10.08,74994.0,9.8531,9.8531,9.8434,9.8531,74994.0
2016-02-12 15:15:00,10.08,10.1,10.07,10.09,108478.0,9.8531,9.8727,9.8434,9.8629,108478.0
2016-02-12 15:20:00,10.1,10.11,10.08,10.09,201650.0,9.8727,9.8824,9.8531,9.8629,201650.0
2016-02-12 15:25:00,10.08,10.09,10.04,10.06,239857.0,9.8531,9.8629,9.814,9.8336,239857.0
2016-02-12 15:30:00,10.07,10.07,10.02,10.02,172152.0,9.8434,9.8434,9.7945,9.7945,172152.0
2016-02-12 15:35:00,10.02,10.04,10.0,10.01,195396.0,9.7945,9.814,9.7749,9.7847,195396.0
2016-02-12 15:40:00,10.01,10.04,10.0,10.04,286920.0,9.7847,9.814,9.7749,9.814,286920.0
2016-02-12 15:45:00,10.04,10.05,10.02,10.03,292372.0,9.814,9.8238,9.7945,9.8043,292372.0
2016-02-12 15:50:00,10.02,10.04,9.98,10.02,660402.0,9.7945,9.814,9.7554,9.7945,660402.0
2016-02-12 15:55:00,10.01,10.04,9.99,10.02,1631898.0,9.7847,9.814,9.7652,9.7945,1631898.0
2016-02-16 09:30:00,10.33,10.67,10.31,10.6,1039017.0,10.0975,10.4298,10.0779,10.3614,1039017.0
2016-02-16 09:35:00,10.6,10.65,10.36,10.46,925636.0,10.3614,10.4103,10.1268,10.2246,925636.0
2016-02-16 09:40:00,10.45,10.59,10.45,10.52,447373.0,10.2148,10.3516,10.2148,10.2832,447373.0
2016-02-16 09:45:00,10.51,10.55,10.49,10.51,453907.0,10.2734,10.3125,10.2539,10.2734,453907.0
2016-02-16 09:50:00,10.51,10.56,10.48,10.5,406442.0,10.2734,10.3223,10.2441,10.2637,406442.0
2016-02-16 09:55:00,10.5,10.53,10.48,10.48,364863.0,10.2637,10.293,10.2441,10.2441,364863.0
2016-02-16 10:00:00,10.49,10.57,10.44,10.49,903426.0,10.2539,10.3321,10.205,10.2539,903426.0
2016-02-16 10:05:00,10.48,10.48,10.41,10.41,430451.0,10.2441,10.2441,10.1757,10.1757,430451.0
2016-02-16 10:10:00,10.41,10.5,10.35,10.41,482397.0,10.1757,10.2637,10.117,10.1757,482397.0
2016-02-16 10:15:00,10.41,10.44,10.35,10.35,259162.0,10.1757,10.205,10.117,10.117,259162.0
2016-02-16 10:20:00,10.35,10.52,10.35,10.49,547042.0,10.117,10.2832,10.117,10.2539,547042.0
2016-02-16 10:25:00,10.5,10.5,10.41,10.41,269814.0,10.2637,10.2637,10.1757,10.1757,269814.0
2016-02-16 10:30:00,10.42,10.45,10.38,10.44,204978.0,10.1855,10.2148,10.1464,10.205,204978.0
2016-02-16 10:35:00,10.43,10.49,10.42,10.46,226796.0,10.1952,10.2539,10.1855,10.2246,226796.0
2016-02-16 10:40:00,10.46,10.54,10.46,10.5,197937.0,10.2246,10.3028,10.2246,10.2637,197937.0
2016-02-16 10:45:00,10.5,10.51,10.44,10.44,102161.0,10.2637,10.2734,10.205,10.205,102161.0
2016-02-16 10:50:00,10.44,10.45,10.37,10.38,219888.0,10.205,10.2148,10.1366,10.1464,219888.0
2016-02-16 10:55:00,10.38,10.45,10.38,10.45,221572.0,10.1464,10.2148,10.1464,10.2148,221572.0
2016-02-16 11:00:00,10.44,10.47,10.43,10.46,168023.0,10.205,10.2343,10.1952,10.2246,168023.0
2016-02-16 11:05:00,10.45,10.45,10.35,10.38,247526.0,10.2148,10.2148,10.117,10.1464,247526.0
2016-02-16 11:10:00,10.38,10.39,10.34,10.38,236057.0,10.1464,10.1561,10.1073,10.1464,236057.0
2016-02-16 11:15:00,10.38,10.47,10.37,10.43,173538.0,10.1464,10.2343,10.1366,10.1952,173538.0
2016-02-16 11:20:00,10.44,10.45,10.4,10.41,169168.0,10.205,10.2148,10.1659,10.1757,169168.0
2016-02-16 11:25:00,10.41,10.42,10.36,10.39,223798.0,10.1757,10.1855,10.1268,10.1561,223798.0
2016-02-16 11:30:00,10.4,10.49,10.39,10.44,148653.0,10.1659,10.2539,10.1561,10.205,148653.0
2016-02-16 11:35:00,10.45,10.51,10.44,10.5,195615.0,10.2148,10.2734,10.205,10.2637,195615.0
2016-02-16 11:40:00,10.49,10.52,10.48,10.48,234070.0,10.2539,10.2832,10.2441,10.2441,234070.0
2016-02-16 11:45:00,10.48,10.52,10.48,10.52,105638.0,10.2441,10.2832,10.2441,10.2832,105638.0
2016-02-16 11:50:00,10.52,10.57,10.49,10.57,229926.0,10.2832,10.3321,10.2539,10.3321,229926.0
2016-02-16 11:55:00,10.56,10.61,10.56,10.61,171774.0,10.3223,10.3712,10.3223,10.3712,171774.0
2016-02-16 12:00:00,10.61,10.64,10.57,10.6,195894.0,10.3712,10.4005,10.3321,10.3614,195894.0
2016-02-16 12:05:00,10.6,10.61,10.59,10.6,100762.0,10.3614,10.3712,10.3516,10.3614,100762.0
2016-02-16 12:10:00,10.61,10.62,10.57,10.57,104265.0,10.3712,10.381,10.3321,10.3321,104265.0
2016-02-16 12:15:00,10.57,10.6,10.57,10.6,146405.0,10.3321,10.3614,10.3321,10.3614,146405.0
2016-02-16 12:20:00,10.59,10.61,10.56,10.56,198507.0,10.3516,10.3712,10.3223,10.3223,198507.0
2016-02-16 12:25:00,10.56,10.58,10.53,10.54,189411.0,10.3223,10.3419,10.293,10.3028,189411.0
2016-02-16 12:30:00,10.54,10.58,10.54,10.56,99192.0,10.3028,10.3419,10.3028,10.3223,99192.0
2016-02-16 12:35:00,10.56,10.57,10.51,10.52,101532.0,10.3223,10.3321,10.2734,10.2832,101532.0
2016-02-16 12:40:00,10.52,10.53,10.5,10.52,113141.0,10.2832,10.293,10.2637,10.2832,113141.0
2016-02-16 12:45:00,10.52,10.56,10.51,10.55,138638.0,10.2832,10.3223,10.2734,10.3125,138638.0
2016-02-16 12:50:00,10.55,10.61,10.54,10.61,168393.0,10.3125,10.3712,10.3028,10.3712,168393.0
2016-02-16 12:55:00,10.61,10.65,10.59,10.65,396855.0,10.3712,10.4103,10.3516,10.4103,396855.0
2016-02-16 13:00:00,10.65,10.74,10.64,10.73,462599.0,10.4103,10.4983,10.4005,10.4885,462599.0
2016-02-16 13:05:00,10.72,10.75,10.72,10.74,440191.0,10.4787,10.508,10.4787,10.4983,440191.0
2016-02-16 13:10:00,10.75,10.76,10.74,10.76,339951.0,10.508,10.5178,10.4983,10.5178,339951.0
2016-02-16 13:15:00,10.76,10.84,10.74,10.75,453695.0,10.5178,10.596,10.4983,10.508,453695.0
2016-02-16 13:20:00,10.75,10.81,10.75,10.77,311398.0,10.508,10.5667,10.508,10.5276,311398.0
2016-02-16 13:25:00,10.77,10.8,10.76,10.78,223936.0,10.5276,10.5569,10.5178,10.5374,223936.0
2016-02-16 13:30:00,10.78,10.78,10.72,10.75,700695.0,10.5374,10.5374,10.4787,10.508,700695.0
2016-02-16 13:35:00,10.74,10.78,10.72,10.77,274685.0,10.4983,10.5374,10.4787,10.5276,274685.0
2016-02-16 13:40:00,10.77,10.79,10.75,10.76,100433.0,10.5276,10.5471,10.508,10.5178,100433.0
2016-02-16 13:45:00,10.75,10.76,10.7,10.76,191633.0,10.508,10.5178,10.4592,10.5178,191633.0
2016-02-16 13:50:00,10.76,10.8,10.75,10.8,153938.0,10.5178,10.5569,10.508,10.5569,153938.0
2016-02-16 13:55:00,10.8,10.83,10.79,10.83,404748.0,10.5569,10.5862,10.5471,10.5862,404748.0
2016-02-16 14:00:00,10.83,10.84,10.81,10.82,194528.0,10.5862,10.596,10.5667,10.5765,194528.0
2016-02-16 14:05:00,10.82,10.83,10.77,10.79,100899.0,10.5765,10.5862,10.5276,10.5471,100899.0
2016-02-16 14:10:00,10.79,10.83,10.78,10.79,155667.0,10.5471,10.5862,10.5374,10.5471,155667.0
2016-02-16 14:15:00,10.79,10.8,10.75,10.76,153321.0,10.5471,10.5569,10.508,10.5178,153321.0
2016-02-16 14:20:00,10.75,10.76,10.74,10.75,110894.0,10.508,10.5178,10.4983,10.508,110894.0
2016-02-16 14:25:00,10.75,10.77,10.73,10.77,173155.0,10.508,10.5276,10.4885,10.5276,173155.0
2016-02-16 14:30:00,10.77,10.8,10.71,10.72,193495.0,10.5276,10.5569,10.4689,10.4787,193495.0
2016-02-16 14:35:00,10.71,10.73,10.67,10.68,283193.0,10.4689,10.4885,10.4298,10.4396,283193.0
2016-02-16 14:40:00,10.69,10.71,10.67,10.7,175292.0,10.4494,10.4689,10.4298,10.4592,175292.0
2016-02-16 14:45:00,10.7,10.7,10.67,10.7,98592.0,10.4592,10.4592,10.4298,10.4592,98592.0
2016-02-16 14:50:00,10.7,10.7,10.68,10.68,110479.0,10.4592,10.4592,10.4396,10.4396,110479.0
2016-02-16 14:55:00,10.69,10.75,10.68,10.74,199176.0,10.4494,10.508,10.4396,10.4983,199176.0
2016-02-16 15:00:00,10.73,10.76,10.72,10.75,181647.0,10.4885,10.5178,10.4787,10.508,181647.0
2016-02-16 15:05:00,10.75,10.77,10.74,10.74,172951.0,10.508,10.5276,10.4983,10.4983,172951.0
2016-02-16 15:10:00,10.75,10.78,10.73,10.78,185364.0,10.508,10.5374,10.4885,10.5374,185364.0
2016-02-16 15:15:00,10.78,10.81,10.77,10.8,301610.0,10.5374,10.5667,10.5276,10.5569,301610.0
2016-02-16 15:20:00,10.81,10.83,10.8,10.82,262500.0,10.5667,10.5862,10.5569,10.5765,262500.0
2016-02-16 15:25:00,10.82,10.87,10.81,10.86,382777.0,10.5765,10.6253,10.5667,10.6156,382777.0
2016-02-16 15:30:00,10.86,10.86,10.81,10.82,226179.0,10.6156,10.6156,10.5667,10.5765,226179.0
2016-02-16 15:35:00,10.82,10.83,10.74,10.74,408980.0,10.5765,10.5862,10.4983,10.4983,408980.0
2016-02-16 15:40:00,10.75,10.76,10.7,10.76,597598.0,10.508,10.5178,10.4592,10.5178,597598.0
2016-02-16 15:45:00,10.75,10.78,10.73,10.78,318343.0,10.508,10.5374,10.4885,10.5374,318343.0
2016-02-16 15:50:00,10.78,10.8,10.77,10.8,659527.0,10.5374,10.5569,10.5276,10.5569,659527.0
2016-02-16 15:55:00,10.79,10.83,10.79,10.8,1992723.0,10.5471,10.5862,10.5471,10.5569,1992723.0
2016-02-17 09:30:00,10.97,11.03,10.92,10.96,933012.0,10.7231,10.7817,10.6742,10.7133,933012.0
2016-02-17 09:35:00,10.96,11.22,10.96,11.16,660958.0,10.7133,10.9675,10.7133,10.9088,660958.0
2016-02-17 09:40:00,11.16,11.18,11.06,11.15,970527.0,10.9088,10.9284,10.8111,10.899,970527.0
2016-02-17 09:45:00,11.14,11.14,11.04,11.08,683170.0,10.8893,10.8893,10.7915,10.8306,683170.0
2016-02-17 09:50:00,11.08,11.12,11.04,11.07,440612.0,10.8306,10.8697,10.7915,10.8208,440612.0
2016-02-17 09:55:00,11.07,11.14,11.06,11.08,223594.0,10.8208,10.8893,10.8111,10.8306,223594.0
2016-02-17 10:00:00,11.09,11.21,11.09,11.18,293369.0,10.8404,10.9577,10.8404,10.9284,293369.0
2016-02-17 10:05:00,11.18,11.22,11.17,11.2,452003.0,10.9284,10.9675,10.9186,10.9479,452003.0
2016-02-17 10:10:00,11.21,11.28,11.19,11.27,547076.0,10.9577,11.0261,10.9381,11.0163,547076.0
2016-02-17 10:15:00,11.28,11.4,11.27,11.37,946681.0,11.0261,11.1434,11.0163,11.1141,946681.0
2016-02-17 10:20:00,11.37,11.37,11.31,11.34,751768.0,11.1141,11.1141,11.0554,11.0848,751768.0
2016-02-17 10:25:00,11.34,11.4,11.31,11.39,496362.0,11.0848,11.1434,11.0554,11.1336,496362.0
2016-02-17 10:30:00,11.4,11.53,11.38,11.52,1073355.0,11.1434,11.2705,11.1239,11.2607,1073355.0
2016-02-17 10:35:00,11.53,11.63,11.52,11.59,1200634.0,11.2705,11.3682,11.2607,11.3291,1200634.0
2016-02-17 10:40:00,11.6,11.65,11.55,11.59,481680.0,11.3389,11.3878,11.29,11.3291,481680.0
2016-02-17 10:45:00,11.59,11.61,11.5,11.51,803262.0,11.3291,11.3487,11.2412,11.2509,803262.0
2016-02-17 10:50:00,11.51,11.53,11.47,11.51,799493.0,11.2509,11.2705,11.2118,11.2509,799493.0
2016-02-17 10:55:00,11.51,11.57,11.49,11.51,417459.0,11.2509,11.3096,11.2314,11.2509,417459.0
2016-02-17 11:00:00,11.52,11.54,11.49,11.53,350270.0,11.2607,11.2803,11.2314,11.2705,350270.0
2016-02-17 11:05:00,11.53,11.55,11.46,11.49,293180.0,11.2705,11.29,11.2021,11.2314,293180.0
2016-02-17 11:10:00,11.48,11.53,11.45,11.46,414794.0,11.2216,11.2705,11.1923,11.2021,414794.0
2016-02-17 11:15:00,11.45,11.48,11.43,11.45,386380.0,11.1923,11.2216,11.1727,11.1923,386380.0
2016-02-17 11:20:00,11.44,11.46,11.4,11.45,245136.0,11.1825,11.2021,11.1434,11.1923,245136.0
2016-02-17 11:25:00,11.45,11.51,11.44,11.48,244177.0,11.1923,11.2509,11.1825,11.2216,244177.0
2016-02-17 11:30:00,11.48,11.53,11.48,11.52,201456.0,11.2216,11.2705,11.2216,11.2607,201456.0
2016-02-17 11:35:00,11.52,11.52,11.43,11.47,192578.0,11.2607,11.2607,11.1727,11.2118,192578.0
2016-02-17 11:40:00,11.47,11.52,11.47,11.51,366300.0,11.2118,11.2607,11.2118,11.2509,366300.0
2016-02-17 11:45:00,11.51,11.53,11.48,11.51,494764.0,11.2509,11.2705,11.2216,11.2509,494764.0
2016-02-17 11:50:00,11.51,11.53,11.4,11.46,386751.0,11.2509,11.2705,11.1434,11.2021,386751.0
2016-02-17 11:55:00,11.46,11.46,11.43,11.46,184828.0,11.2021,11.2021,11.1727,11.2021,184828.0
2016-02-17 12:00:00,11.46,11.5,11.44,11.46,326763.0,11.2021,11.2412,11.1825,11.2021,326763.0
2016-02-17 12:05:00,11.46,11.51,11.42,11.44,212182.0,11.2021,11.2509,11.163,11.1825,212182.0
2016-02-17 12:10:00,11.44,11.46,11.4,11.45,229235.0,11.1825,11.2021,11.1434,11.1923,229235.0
2016-02-17 12:15:00,11.45,11.48,11.41,11.44,403527.0,11.1923,11.2216,11.1532,11.1825,403527.0
2016-02-17 12:20:00,11.44,11.46,11.41,11.46,159911.0,11.1825,11.2021,11.1532,11.2021,159911.0
2016-02-17 12:25:00,11.45,11.46,11.34,11.36,580693.0,11.1923,11.2021,11.0848,11.1043,580693.0
2016-02-17 12:30:00,11.36,11.41,11.36,11.39,149696.0,11.1043,11.1532,11.1043,11.1336,149696.0
2016-02-17 12:35:00,11.39,11.41,11.38,11.39,595426.0,11.1336,11.1532,11.1239,11.1336,595426.0
2016-02-17 12:40:00,11.4,11.41,11.35,11.35,369924.0,11.1434,11.1532,11.0945,11.0945,369924.0
2016-02-17 12:45:00,11.36,11.37,11.32,11.33,135023.0,11.1043,11.1141,11.0652,11.075,135023.0
2016-02-17 12:50:00,11.32,11.38,11.31,11.38,136589.0,11.0652,11.1239,11.0554,11.1239,136589.0
2016-02-17 12:55:00,11.38,11.4,11.36,11.4,155943.0,11.1239,11.1434,11.1043,11.1434,155943.0
2016-02-17 13:00:00,11.39,11.41,11.37,11.37,161207.0,11.1336,11.1532,11.1141,11.1141,161207.0
2016-02-17 13:05:00,11.37,11.39,11.33,11.38,126773.0,11.1141,11.1336,11.075,11.1239,126773.0
2016-02-17 13:10:00,11.38,11.38,11.32,11.35,90964.0,11.1239,11.1239,11.0652,11.0945,90964.0
2016-02-17 13:15:00,11.35,11.38,11.34,11.36,77783.0,11.0945,11.1239,11.0848,11.1043,77783.0
2016-02-17 13:20:00,11.37,11.37,11.33,11.34,114893.0,11.1141,11.1141,11.075,11.0848,114893.0
2016-02-17 13:25:00,11.33,11.35,11.33,11.35,67784.0,11.075,11.0945,11.075,11.0945,67784.0
2016-02-17 13:30:00,11.35,11.38,11.33,11.33,129336.0,11.0945,11.1239,11.075,11.075,129336.0
2016-02-17 13:35:00,11.33,11.34,11.29,11.3,468973.0,11.075,11.0848,11.0359,11.0457,468973.0
2016-02-17 13:40:00,11.3,11.34,11.3,11.33,190254.0,11.0457,11.0848,11.0457,11.075,190254.0
2016-02-17 13:45:00,11.32,11.33,11.31,11.31,135719.0,11.0652,11.075,11.0554,11.0554,135719.0
2016-02-17 13:50:00,11.31,11.37,11.3,11.35,231136.0,11.0554,11.1141,11.0457,11.0945,231136.0
2016-02-17 13:55:00,11.35,11.38,11.34,11.35,76877.0,11.0945,11.1239,11.0848,11.0945,76877.0
2016-02-17 14:00:00,11.35,11.42,11.35,11.4,231801.0,11.0945,11.163,11.0945,11.1434,231801.0
2016-02-17 14:05:00,11.39,11.47,11.39,11.45,134617.0,11.1336,11.2118,11.1336,11.1923,134617.0
2016-02-17 14:10:00,11.46,11.48,11.44,11.45,175302.0,11.2021,11.2216,11.1825,11.1923,175302.0
2016-02-17 14:15:00,11.45,11.5,11.44,11.5,306029.0,11.1923,11.2412,11.1825,11.2412,306029.0
2016-02-17 14:20:00,11.5,11.51,11.46,11.47,215890.0,11.2412,11.2509,11.2021,11.2118,215890.0
2016-02-17 14:25:00,11.47,11.48,11.43,11.43,111188.0,11.2118,11.2216,11.1727,11.1727,111188.0
2016-02-17 14:30:00,11.44,11.48,11.43,11.45,198840.0,11.1825,11.2216,11.1727,11.1923,198840.0
2016-02-17 14:35:00,11.45,11.48,11.44,11.46,154721.0,11.1923,11.2216,11.1825,11.2021,154721.0
2016-02-17 14:40:00,11.47,11.5,11.46,11.49,144340.0,11.2118,11.2412,11.2021,11.2314,144340.0
2016-02-17 14:45:00,11.49,11.52,11.47,11.5,319017.0,11.2314,11.2607,11.2118,11.2412,319017.0
2016-02-17 14:50:00,11.5,11.5,11.4,11.41,327683.0,11.2412,11.2412,11.1434,11.1532,327683.0
2016-02-17 14:55:00,11.41,11.43,11.41,11.42,103754.0,11.1532,11.1727,11.1532,11.163,103754.0
2016-02-17 15:00:00,11.43,11.45,11.41,11.42,221282.0,11.1727,11.1923,11.1532,11.163,221282.0
2016-02-17 15:05:00,11.42,11.44,11.41,11.44,253469.0,11.163,11.1825,11.1532,11.1825,253469.0
2016-02-17 15:10:00,11.44,11.45,11.42,11.44,157698.0,11.1825,11.1923,11.163,11.1825,157698.0
2016-02-17 15:15:00,11.44,11.51,11.43,11.48,275846.0,11.1825,11.2509,11.1727,11.2216,275846.0
2016-02-17 15:20:00,11.49,11.49,11.45,11.46,146828.0,11.2314,11.2314,11.1923,11.2021,146828.0
2016-02-17 15:25:00,11.46,11.46,11.43,11.46,214616.0,11.2021,11.2021,11.1727,11.2021,214616.0
2016-02-17 15:30:00,11.46,11.46,11.43,11.45,365877.0,11.2021,11.2021,11.1727,11.1923,365877.0
2016-02-17 15:35:00,11.44,11.49,11.42,11.49,314091.0,11.1825,11.2314,11.163,11.2314,314091.0
2016-02-17 15:40:00,11.48,11.49,11.44,11.46,457386.0,11.2216,11.2314,11.1825,11.2021,457386.0
2016-02-17 15:45:00,11.46,11.48,11.43,11.47,561690.0,11.2021,11.2216,11.1727,11.2118,561690.0
2016-02-17 15:50:00,11.46,11.47,11.42,11.47,580971.0,11.2021,11.2118,11.163,11.2118,580971.0
2016-02-17 15:55:00,11.46,11.47,11.42,11.44,1314656.0,11.2021,11.2118,11.163,11.1825,1314656.0
2016-02-18 09:30:00,11.57,11.71,11.48,11.6,708430.0,11.3096,11.4464,11.2216,11.3389,708430.0
2016-02-18 09:35:00,11.6,11.64,11.54,11.61,663306.0,11.3389,11.378,11.2803,11.3487,663306.0
2016-02-18 09:40:00,11.62,11.68,11.59,11.61,533952.0,11.3585,11.4171,11.3291,11.3487,533952.0
2016-02-18 09:45:00,11.61,11.7,11.59,11.63,554082.0,11.3487,11.4367,11.3291,11.3682,554082.0
2016-02-18 09:50:00,11.62,11.7,11.62,11.7,941112.0,11.3585,11.4367,11.3585,11.4367,941112.0
2016-02-18 09:55:00,11.69,11.72,11.65,11.67,391890.0,11.4269,11.4562,11.3878,11.4073,391890.0
2016-02-18 10:00:00,11.68,11.7,11.6,11.68,317773.0,11.4171,11.4367,11.3389,11.4171,317773.0
2016-02-18 10:05:00,11.69,11.69,11.5,11.51,396744.0,11.4269,11.4269,11.2412,11.2509,396744.0
2016-02-18 10:10:00,11.5,11.58,11.5,11.56,311355.0,11.2412,11.3194,11.2412,11.2998,311355.0
2016-02-18 10:15:00,11.56,11.57,11.49,11.57,516533.0,11.2998,11.3096,11.2314,11.3096,516533.0
2016-02-18 10:20:00,11.56,11.65,11.55,11.6,343488.0,11.2998,11.3878,11.29,11.3389,343488.0
2016-02-18 10:25:00,11.6,11.65,11.59,11.64,183222.0,11.3389,11.3878,11.3291,11.378,183222.0
2016-02-18 10:30:00,11.65,11.65,11.57,11.57,217197.0,11.3878,11.3878,11.3096,11.3096,217197.0
2016-02-18 10:35:00,11.58,11.61,11.56,11.61,142177.0,11.3194,11.3487,11.2998,11.3487,142177.0
2016-02-18 10:40:00,11.61,11.61,11.56,11.6,453854.0,11.3487,11.3487,11.2998,11.3389,453854.0
2016-02-18 10:45:00,11.6,11.61,11.57,11.58,254261.0,11.3389,11.3487,11.3096,11.3194,254261.0
2016-02-18 10:50:00,11.58,11.68,11.57,11.68,524040.0,11.3194,11.4171,11.3096,11.4171,524040.0
2016-02-18 10:55:00,11.68,11.75,11.66,11.7,371263.0,11.4171,11.4855,11.3976,11.4367,371263.0
2016-02-18 11:00:00,11.7,11.71,11.65,11.67,389603.0,11.4367,11.4464,11.3878,11.4073,389603.0
2016-02-18 11:05:00,11.67,11.68,11.51,11.52,355808.0,11.4073,11.4171,11.2509,11.2607,355808.0
2016-02-18 11:10:00,11.52,11.53,11.44,11.47,368339.0,11.2607,11.2705,11.1825,11.2118,368339.0
2016-02-18 11:15:00,11.46,11.49,11.38,11.4,353577.0,11.2021,11.2314,11.1239,11.1434,353577.0
2016-02-18 11:20:00,11.39,11.45,11.38,11.42,218427.0,11.1336,11.1923,11.1239,11.163,218427.0
2016-02-18 11:25:00,11.42,11.45,11.4,11.42,286463.0,11.163,11.1923,11.1434,11.163,286463.0
2016-02-18 11:30:00,11.42,11.44,11.37,11.44,239111.0,11.163,11.1825,11.1141,11.1825,239111.0
2016-02-18 11:35:00,11.43,11.45,11.4,11.42,140001.0,11.1727,11.1923,11.1434,11.163,140001.0
2016-02-18 11:40:00,11.43,11.44,11.41,11.42,154568.0,11.1727,11.1825,11.1532,11.163,154568.0
2016-02-18 11:45:00,11.42,11.42,11.38,11.4,153715.0,11.163,11.163,11.1239,11.1434,153715.0
2016-02-18 11:50:00,11.39,11.44,11.38,11.41,151560.0,11.1336,11.1825,11.1239,11.1532,151560.0
2016-02-18 11:55:00,11.41,11.42,11.37,11.38,261492.0,11.1532,11.163,11.1141,11.1239,261492.0
2016-02-18 12:00:00,11.38,11.39,11.32,11.35,297721.0,11.1239,11.1336,11.0652,11.0945,297721.0
2016-02-18 12:05:00,11.36,11.37,11.34,11.35,101372.0,11.1043,11.1141,11.0848,11.0945,101372.0
2016-02-18 12:10:00,11.36,11.37,11.34,11.35,89678.0,11.1043,11.1141,11.0848,11.0945,89678.0
2016-02-18 12:15:00,11.35,11.35,11.32,11.33,85165.0,11.0945,11.0945,11.0652,11.075,85165.0
2016-02-18 12:20:00,11.34,11.4,11.33,11.4,190906.0,11.0848,11.1434,11.075,11.1434,190906.0
2016-02-18 12:25:00,11.4,11.53,11.39,11.48,464032.0,11.1434,11.2705,11.1336,11.2216,464032.0
2016-02-18 12:30:00,11.49,11.51,11.46,11.49,93546.0,11.2314,11.2509,11.2021,11.2314,93546.0
2016-02-18 12:35:00,11.49,11.52,11.47,11.47,129959.0,11.2314,11.2607,11.2118,11.2118,129959.0
2016-02-18 12:40:00,11.47,11.48,11.45,11.46,77134.0,11.2118,11.2216,11.1923,11.2021,77134.0
2016-02-18 12:45:00,11.46,11.48,11.43,11.47,147598.0,11.2021,11.2216,11.1727,11.2118,147598.0
2016-02-18 12:50:00,11.47,11.49,11.46,11.49,77088.0,11.2118,11.2314,11.2021,11.2314,77088.0
2016-02-18 12:55:00,11.5,11.5,11.47,11.48,67132.0,11.2412,11.2412,11.2118,11.2216,67132.0
2016-02-18 13:00:00,11.48,11.5,11.47,11.5,76042.0,11.2216,11.2412,11.2118,11.2412,76042.0
2016-02-18 13:05:00,11.5,11.5,11.47,11.47,78604.0,11.2412,11.2412,11.2118,11.2118,78604.0
2016-02-18 13:10:00,11.47,11.49,11.46,11.46,76858.0,11.2118,11.2314,11.2021,11.2021,76858.0
2016-02-18 13:15:00,11.45,11.47,11.42,11.44,70460.0,11.1923,11.2118,11.163,11.1825,70460.0
2016-02-18 13:20:00,11.44,11.46,11.42,11.44,79508.0,11.1825,11.2021,11.163,11.1825,79508.0
2016-02-18 13:25:00,11.45,11.49,11.43,11.49,96802.0,11.1923,11.2314,11.1727,11.2314,96802.0
2016-02-18 13:30:00,11.49,11.52,11.48,11.5,86745.0,11.2314,11.2607,11.2216,11.2412,86745.0
2016-02-18 13:35:00,11.5,11.52,11.48,11.5,152533.0,11.2412,11.2607,11.2216,11.2412,152533.0
2016-02-18 13:40:00,11.5,11.5,11.46,11.46,51888.0,11.2412,11.2412,11.2021,11.2021,51888.0
2016-02-18 13:45:00,11.46,11.49,11.45,11.46,72279.0,11.2021,11.2314,11.1923,11.2021,72279.0
2016-02-18 13:50:00,11.47,11.49,11.45,11.48,102027.0,11.2118,11.2314,11.1923,11.2216,102027.0
2016-02-18 13:55:00,11.48,11.5,11.45,11.5,69857.0,11.2216,11.2412,11.1923,11.2412,69857.0
2016-02-18 14:00:00,11.51,11.54,11.49,11.52,117355.0,11.2509,11.2803,11.2314,11.2607,117355.0
2016-02-18 14:05:00,11.53,11.53,11.51,11.52,116296.0,11.2705,11.2705,11.2509,11.2607,116296.0
2016-02-18 14:10:00,11.52,11.55,11.52,11.54,147733.0,11.2607,11.29,11.2607,11.2803,147733.0
2016-02-18 14:15:00,11.54,11.58,11.54,11.58,146206.0,11.2803,11.3194,11.2803,11.3194,146206.0
2016-02-18 14:20:00,11.58,11.64,11.57,11.63,273500.0,11.3194,11.378,11.3096,11.3682,273500.0
2016-02-18 14:25:00,11.64,11.65,11.61,11.63,181026.0,11.378,11.3878,11.3487,11.3682,181026.0
2016-02-18 14:30:00,11.63,11.65,11.62,11.63,118626.0,11.3682,11.3878,11.3585,11.3682,118626.0
2016-02-18 14:35:00,11.63,11.66,11.62,11.63,779232.0,11.3682,11.3976,11.3585,11.3682,779232.0
2016-02-18 14:40:00,11.63,11.64,11.56,11.57,133930.0,11.3682,11.378,11.2998,11.3096,133930.0
2016-02-18 14:45:00,11.56,11.58,11.54,11.55,153804.0,11.2998,11.3194,11.2803,11.29,153804.0
2016-02-18 14:50:00,11.56,11.6,11.56,11.58,122180.0,11.2998,11.3389,11.2998,11.3194,122180.0
2016-02-18 14:55:00,11.58,11.58,11.55,11.57,111757.0,11.3194,11.3194,11.29,11.3096,111757.0
2016-02-18 15:00:00,11.57,11.61,11.56,11.57,150267.0,11.3096,11.3487,11.2998,11.3096,150267.0
2016-02-18 15:05:00,11.56,11.57,11.55,11.56,97428.0,11.2998,11.3096,11.29,11.2998,97428.0
2016-02-18 15:10:00,11.55,11.57,11.55,11.55,95452.0,11.29,11.3096,11.29,11.29,95452.0
2016-02-18 15:15:00,11.56,11.59,11.55,11.58,200885.0,11.2998,11.3291,11.29,11.3194,200885.0
2016-02-18 15:20:00,11.58,11.59,11.55,11.55,174509.0,11.3194,11.3291,11.29,11.29,174509.0
2016-02-18 15:25:00,11.56,11.56,11.52,11.54,252433.0,11.2998,11.2998,11.2607,11.2803,252433.0
2016-02-18 15:30:00,11.54,11.55,11.46,11.48,480922.0,11.2803,11.29,11.2021,11.2216,480922.0
2016-02-18 15:35:00,11.49,11.52,11.46,11.49,247433.0,11.2314,11.2607,11.2021,11.2314,247433.0
2016-02-18 15:40:00,11.5,11.5,11.46,11.47,164440.0,11.2412,11.2412,11.2021,11.2118,164440.0
2016-02-18 15:45:00,11.46,11.48,11.45,11.46,373872.0,11.2021,11.2216,11.1923,11.2021,373872.0
2016-02-18 15:50:00,11.46,11.51,11.46,11.51,715773.0,11.2021,11.2509,11.2021,11.2509,715773.0
2016-02-18 15:55:00,11.5,11.52,11.48,11.48,779980.0,11.2412,11.2607,11.2216,11.2216,779980.0
2016-02-19 09:30:00,11.38,11.39,11.12,11.12,1147689.0,11.1239,11.1336,10.8697,10.8697,1147689.0
2016-02-19 09:35:00,11.12,11.13,10.96,11.05,810024.0,10.8697,10.8795,10.7133,10.8013,810024.0
2016-02-19 09:40:00,11.04,11.18,10.98,11.17,453923.0,10.7915,10.9284,10.7329,10.9186,453923.0
2016-02-19 09:45:00,11.18,11.19,11.02,11.04,372335.0,10.9284,10.9381,10.772,10.7915,372335.0
2016-02-19 09:50:00,11.03,11.12,11.03,11.06,314837.0,10.7817,10.8697,10.7817,10.8111,314837.0
2016-02-19 09:55:00,11.07,11.14,11.06,11.09,416506.0,10.8208,10.8893,10.8111,10.8404,416506.0
2016-02-19 10:00:00,11.09,11.1,11.0,11.0,646474.0,10.8404,10.8502,10.7524,10.7524,646474.0
2016-02-19 10:05:00,11.01,11.04,10.95,11.02,519668.0,10.7622,10.7915,10.7035,10.772,519668.0
2016-02-19 10:10:00,11.01,11.05,10.97,11.03,256079.0,10.7622,10.8013,10.7231,10.7817,256079.0
2016-02-19 10:15:00,11.03,11.18,11.01,11.17,377630.0,10.7817,10.9284,10.7622,10.9186,377630.0
2016-02-19 10:20:00,11.18,11.19,11.12,11.15,302989.0,10.9284,10.9381,10.8697,10.899,302989.0
2016-02-19 10:25:00,11.15,11.15,11.09,11.12,237728.0,10.899,10.899,10.8404,10.8697,237728.0
2016-02-19 10:30:00,11.12,11.18,11.1,11.17,248868.0,10.8697,10.9284,10.8502,10.9186,248868.0
2016-02-19 10:35:00,11.18,11.21,11.15,11.16,359924.0,10.9284,10.9577,10.899,10.9088,359924.0
2016-02-19 10:40:00,11.15,11.16,11.1,11.11,143554.0,10.899,10.9088,10.8502,10.8599,143554.0
2016-02-19 10:45:00,11.1,11.16,11.08,11.15,161071.0,10.8502,10.9088,10.8306,10.899,161071.0
2016-02-19 10:50:00,11.15,11.17,11.09,11.09,104218.0,10.899,10.9186,10.8404,10.8404,104218.0
2016-02-19 10:55:00,11.09,11.17,11.07,11.14,269638.0,10.8404,10.9186,10.8208,10.8893,269638.0
2016-02-19 11:00:00,11.14,11.14,11.1,11.12,128628.0,10.8893,10.8893,10.8502,10.8697,128628.0
2016-02-19 11:05:00,11.11,11.16,11.1,11.13,87988.0,10.8599,10.9088,10.8502,10.8795,87988.0
2016-02-19 11:10:00,11.12,11.18,11.12,11.14,147640.0,10.8697,10.9284,10.8697,10.8893,147640.0
2016-02-19 11:15:00,11.13,11.19,11.13,11.18,112786.0,10.8795,10.9381,10.8795,10.9284,112786.0
2016-02-19 11:20:00,11.18,11.25,11.18,11.23,253044.0,10.9284,10.9968,10.9284,10.9772,253044.0
2016-02-19 11:25:00,11.23,11.28,11.22,11.26,162989.0,10.9772,11.0261,10.9675,11.0066,162989.0
2016-02-19 11:30:00,11.26,11.3,11.25,11.29,141727.0,11.0066,11.0457,10.9968,11.0359,141727.0
2016-02-19 11:35:00,11.29,11.29,11.23,11.26,161846.0,11.0359,11.0359,10.9772,11.0066,161846.0
2016-02-19 11:40:00,11.26,11.31,11.25,11.29,101950.0,11.0066,11.0554,10.9968,11.0359,101950.0
2016-02-19 11:45:00,11.29,11.3,11.24,11.26,169535.0,11.0359,11.0457,10.987,11.0066,169535.0
2016-02-19 11:50:00,11.27,11.28,11.24,11.28,69183.0,11.0163,11.0261,10.987,11.0261,69183.0
2016-02-19 11:55:00,11.28,11.28,11.18,11.19,157548.0,11.0261,11.0261,10.9284,10.9381,157548.0
2016-02-19 12:00:00,11.19,11.22,11.18,11.2,113367.0,10.9381,10.9675,10.9284,10.9479,113367.0
2016-02-19 12:05:00,11.2,11.23,11.19,11.21,115044.0,10.9479,10.9772,10.9381,10.9577,115044.0
2016-02-19 12:10:00,11.21,11.25,11.21,11.24,79253.0,10.9577,10.9968,10.9577,10.987,79253.0
2016-02-19 12:15:00,11.24,11.28,11.22,11.23,146046.0,10.987,11.0261,10.9675,10.9772,146046.0
2016-02-19 12:20:00,11.23,11.24,11.2,11.22,69529.0,10.9772,10.987,10.9479,10.9675,69529.0
2016-02-19 12:25:00,11.22,11.24,11.19,11.21,135811.0,10.9675,10.987,10.9381,10.9577,135811.0
2016-02-19 12:30:00,11.21,11.24,11.2,11.21,102313.0,10.9577,10.987,10.9479,10.9577,102313.0
2016-02-19 12:35:00,11.2,11.23,11.18,11.21,91959.0,10.9479,10.9772,10.9284,10.9577,91959.0
2016-02-19 12:40:00,11.21,11.21,11.15,11.16,207163.0,10.9577,10.9577,10.899,10.9088,207163.0
2016-02-19 12:45:00,11.15,11.16,11.12,11.14,230443.0,10.899,10.9088,10.8697,10.8893,230443.0
2016-02-19 12:50:00,11.14,11.21,11.14,11.18,135822.0,10.8893,10.9577,10.8893,10.9284,135822.0
2016-02-19 12:55:00,11.18,11.18,11.14,11.16,67403.0,10.9284,10.9284,10.8893,10.9088,67403.0
2016-02-19 13:00:00,11.15,11.19,11.14,11.16,83010.0,10.899,10.9381,10.8893,10.9088,83010.0
2016-02-19 13:05:00,11.16,11.17,11.14,11.16,42294.0,10.9088,10.9186,10.8893,10.9088,42294.0
2016-02-19 13:10:00,11.15,11.18,11.15,11.17,82997.0,10.899,10.9284,10.899,10.9186,82997.0
2016-02-19 13:15:00,11.17,11.22,11.17,11.21,120961.0,10.9186,10.9675,10.9186,10.9577,120961.0
2016-02-19 13:20:00,11.21,11.23,11.19,11.21,116800.0,10.9577,10.9772,10.9381,10.9577,116800.0
2016-02-19 13:25:00,11.21,11.22,11.2,11.2,75224.0,10.9577,10.9675,10.9479,10.9479,75224.0
2016-02-19 13:30:00,11.21,11.24,11.2,11.21,97053.0,10.9577,10.987,10.9479,10.9577,97053.0
2016-02-19 13:35:00,11.21,11.23,11.17,11.18,97803.0,10.9577,10.9772,10.9186,10.9284,97803.0
2016-02-19 13:40:00,11.18,11.21,11.16,11.16,220226.0,10.9284,10.9577,10.9088,10.9088,220226.0
2016-02-19 13:45:00,11.17,11.2,11.16,11.2,76204.0,10.9186,10.9479,10.9088,10.9479,76204.0
2016-02-19 13:50:00,11.2,11.22,11.16,11.17,63412.0,10.9479,10.9675,10.9088,10.9186,63412.0
2016-02-19 13:55:00,11.17,11.21,11.17,11.2,41520.0,10.9186,10.9577,10.9186,10.9479,41520.0
2016-02-19 14:00:00,11.21,11.21,11.19,11.21,51073.0,10.9577,10.9577,10.9381,10.9577,51073.0
2016-02-19 14:05:00,11.21,11.25,11.2,11.22,154507.0,10.9577,10.9968,10.9479,10.9675,154507.0
2016-02-19 14:10:00,11.22,11.25,11.22,11.23,92478.0,10.9675,10.9968,10.9675,10.9772,92478.0
2016-02-19 14:15:00,11.23,11.24,11.22,11.24,87287.0,10.9772,10.987,10.9675,10.987,87287.0
2016-02-19 14:20:00,11.24,11.24,11.22,11.24,43401.0,10.987,10.987,10.9675,10.987,43401.0
2016-02-19 14:25:00,11.24,11.29,11.23,11.26,204978.0,10.987,11.0359,10.9772,11.0066,204978.0
2016-02-19 14:30:00,11.26,11.27,11.24,11.25,74714.0,11.0066,11.0163,10.987,10.9968,74714.0
2016-02-19 14:35:00,11.24,11.26,11.23,11.26,81771.0,10.987,11.0066,10.9772,11.0066,81771.0
2016-02-19 14:40:00,11.26,11.26,11.23,11.24,55554.0,11.0066,11.0066,10.9772,10.987,55554.0
2016-02-19 14:45:00,11.24,11.25,11.22,11.23,97479.0,10.987,10.9968,10.9675,10.9772,97479.0
2016-02-19 14:50:00,11.23,11.24,11.18,11.19,121039.0,10.9772,10.987,10.9284,10.9381,121039.0
2016-02-19 14:55:00,11.2,11.2,11.18,11.19,85332.0,10.9479,10.9479,10.9284,10.9381,85332.0
2016-02-19 15:00:00,11.2,11.21,11.18,11.21,109313.0,10.9479,10.9577,10.9284,10.9577,109313.0
2016-02-19 15:05:00,11.21,11.21,11.19,11.2,72623.0,10.9577,10.9577,10.9381,10.9479,72623.0
2016-02-19 15:10:00,11.2,11.21,11.18,11.21,113741.0,10.9479,10.9577,10.9284,10.9577,113741.0
2016-02-19 15:15:00,11.21,11.22,11.2,11.21,125179.0,10.9577,10.9675,10.9479,10.9577,125179.0
2016-02-19 15:20:00,11.21,11.21,11.17,11.18,179734.0,10.9577,10.9577,10.9186,10.9284,179734.0
2016-02-19 15:25:00,11.18,11.2,11.17,11.19,188839.0,10.9284,10.9479,10.9186,10.9381,188839.0
2016-02-19 15:30:00,11.19,11.2,11.15,11.17,208235.0,10.9381,10.9479,10.899,10.9186,208235.0
2016-02-19 15:35:00,11.17,11.22,11.16,11.21,288566.0,10.9186,10.9675,10.9088,10.9577,288566.0
2016-02-19 15:40:00,11.21,11.24,11.19,11.2,220344.0,10.9577,10.987,10.9381,10.9479,220344.0
2016-02-19 15:45:00,11.2,11.2,11.18,11.18,186130.0,10.9479,10.9479,10.9284,10.9284,186130.0
2016-02-19 15:50:00,11.19,11.23,11.18,11.21,367779.0,10.9381,10.9772,10.9284,10.9577,367779.0
2016-02-19 15:55:00,11.21,11.22,11.14,11.15,1856491.0,10.9577,10.9675,10.8893,10.899,1856491.0
2016-02-22 09:30:00,11.37,11.44,11.33,11.36,554411.0,11.1141,11.1825,11.075,11.1043,554411.0
2016-02-22 09:35:00,11.36,11.38,11.25,11.34,410368.0,11.1043,11.1239,10.9968,11.0848,410368.0
2016-02-22 09:40:00,11.33,11.35,11.3,11.33,207517.0,11.075,11.0945,11.0457,11.075,207517.0
2016-02-22 09:45:00,11.34,11.35,11.3,11.33,254791.0,11.0848,11.0945,11.0457,11.075,254791.0
2016-02-22 09:50:00,11.33,11.37,11.28,11.28,439920.0,11.075,11.1141,11.0261,11.0261,439920.0
2016-02-22 09:55:00,11.29,11.29,11.25,11.26,351330.0,11.0359,11.0359,10.9968,11.0066,351330.0
2016-02-22 10:00:00,11.26,11.35,11.25,11.33,321664.0,11.0066,11.0945,10.9968,11.075,321664.0
2016-02-22 10:05:00,11.34,11.35,11.23,11.26,482111.0,11.0848,11.0945,10.9772,11.0066,482111.0
2016-02-22 10:10:00,11.25,11.28,11.21,11.25,245391.0,10.9968,11.0261,10.9577,10.9968,245391.0
2016-02-22 10:15:00,11.24,11.29,11.22,11.27,195236.0,10.987,11.0359,10.9675,11.0163,195236.0
2016-02-22 10:20:00,11.26,11.29,11.24,11.28,144949.0,11.0066,11.0359,10.987,11.0261,144949.0
2016-02-22 10:25:00,11.27,11.28,11.23,11.24,231856.0,11.0163,11.0261,10.9772,10.987,231856.0
2016-02-22 10:30:00,11.24,11.26,11.23,11.25,137437.0,10.987,11.0066,10.9772,10.9968,137437.0
2016-02-22 10:35:00,11.25,11.28,11.24,11.27,114795.0,10.9968,11.0261,10.987,11.0163,114795.0
2016-02-22 10:40:00,11.27,11.28,11.22,11.23,161414.0,11.0163,11.0261,10.9675,10.9772,161414.0
2016-02-22 10:45:00,11.23,11.24,11.17,11.17,512136.0,10.9772,10.987,10.9186,10.9186,512136.0
2016-02-22 10:50:00,11.18,11.21,11.17,11.18,289633.0,10.9284,10.9577,10.9186,10.9284,289633.0
2016-02-22 10:55:00,11.18,11.18,11.13,11.16,311903.0,10.9284,10.9284,10.8795,10.9088,311903.0
2016-02-22 11:00:00,11.16,11.22,11.15,11.21,230385.0,10.9088,10.9675,10.899,10.9577,230385.0
2016-02-22 11:05:00,11.2,11.22,11.18,11.19,167759.0,10.9479,10.9675,10.9284,10.9381,167759.0
2016-02-22 11:10:00,11.19,11.22,11.17,11.2,184789.0,10.9381,10.9675,10.9186,10.9479,184789.0
2016-02-22 11:15:00,11.2,11.21,11.17,11.2,101855.0,10.9479,10.9577,10.9186,10.9479,101855.0
2016-02-22 11:20:00,11.2,11.21,11.18,11.19,107153.0,10.9479,10.9577,10.9284,10.9381,107153.0
2016-02-22 11:25:00,11.19,11.26,11.18,11.25,147555.0,10.9381,11.0066,10.9284,10.9968,147555.0
2016-02-22 11:30:00,11.25,11.25,11.19,11.21,122267.0,10.9968,10.9968,10.9381,10.9577,122267.0
2016-02-22 11:35:00,11.2,11.2,11.15,11.16,112003.0,10.9479,10.9479,10.899,10.9088,112003.0
2016-02-22 11:40:00,11.16,11.17,11.13,11.15,148007.0,10.9088,10.9186,10.8795,10.899,148007.0
2016-02-22 11:45:00,11.16,11.19,11.15,11.19,105001.0,10.9088,10.9381,10.899,10.9381,105001.0
2016-02-22 11:50:00,11.19,11.19,11.17,11.17,86871.0,10.9381,10.9381,10.9186,10.9186,86871.0
2016-02-22 11:55:00,11.18,11.2,11.17,11.18,70790.0,10.9284,10.9479,10.9186,10.9284,70790.0
2016-02-22 12:00:00,11.18,11.19,11.17,11.17,66080.0,10.9284,10.9381,10.9186,10.9186,66080.0
2016-02-22 12:05:00,11.18,11.18,11.1,11.1,301467.0,10.9284,10.9284,10.8502,10.8502,301467.0
2016-02-22 12:10:00,11.11,11.13,11.1,11.13,191200.0,10.8599,10.8795,10.8502,10.8795,191200.0
2016-02-22 12:15:00,11.13,11.18,11.1,11.17,185375.0,10.8795,10.9284,10.8502,10.9186,185375.0
2016-02-22 12:20:00,11.17,11.18,11.16,11.17,146418.0,10.9186,10.9284,10.9088,10.9186,146418.0
2016-02-22 12:25:00,11.17,11.17,11.14,11.15,123704.0,10.9186,10.9186,10.8893,10.899,123704.0
2016-02-22 12:30:00,11.15,11.18,11.14,11.17,388448.0,10.899,10.9284,10.8893,10.9186,388448.0
2016-02-22 12:35:00,11.16,11.18,11.15,11.16,188535.0,10.9088,10.9284,10.899,10.9088,188535.0
2016-02-22 12:40:00,11.16,11.17,11.15,11.16,74046.0,10.9088,10.9186,10.899,10.9088,74046.0
2016-02-22 12:45:00,11.16,11.16,11.13,11.14,71543.0,10.9088,10.9088,10.8795,10.8893,71543.0
2016-02-22 12:50:00,11.13,11.15,11.13,11.13,47664.0,10.8795,10.899,10.8795,10.8795,47664.0
2016-02-22 12:55:00,11.13,11.14,11.11,11.12,151568.0,10.8795,10.8893,10.8599,10.8697,151568.0
2016-02-22 13:00:00,11.12,11.15,11.12,11.15,92040.0,10.8697,10.899,10.8697,10.899,92040.0
2016-02-22 13:05:00,11.15,11.15,11.13,11.13,68855.0,10.899,10.899,10.8795,10.8795,68855.0
2016-02-22 13:10:00,11.13,11.14,11.12,11.13,66602.0,10.8795,10.8893,10.8697,10.8795,66602.0
2016-02-22 13:15:00,11.13,11.15,11.13,11.15,76233.0,10.8795,10.899,10.8795,10.899,76233.0
2016-02-22 13:20:00,11.14,11.16,11.14,11.16,122379.0,10.8893,10.9088,10.8893,10.9088,122379.0
2016-02-22 13:25:00,11.16,11.17,11.14,11.17,112854.0,10.9088,10.9186,10.8893,10.9186,112854.0
2016-02-22 13:30:00,11.17,11.19,11.13,11.14,390395.0,10.9186,10.9381,10.8795,10.8893,390395.0
2016-02-22 13:35:00,11.14,11.17,11.13,11.15,373963.0,10.8893,10.9186,10.8795,10.899,373963.0
2016-02-22 13:40:00,11.16,11.17,11.13,11.16,230603.0,10.9088,10.9186,10.8795,10.9088,230603.0
2016-02-22 13:45:00,11.16,11.17,11.15,11.17,53841.0,10.9088,10.9186,10.899,10.9186,53841.0
2016-02-22 13:50:00,11.16,11.19,11.15,11.19,156701.0,10.9088,10.9381,10.899,10.9381,156701.0
2016-02-22 13:55:00,11.19,11.21,11.17,11.21,225113.0,10.9381,10.9577,10.9186,10.9577,225113.0
2016-02-22 14:00:00,11.21,11.21,11.19,11.2,130904.0,10.9577,10.9577,10.9381,10.9479,130904.0
2016-02-22 14:05:00,11.2,11.21,11.17,11.21,146837.0,10.9479,10.9577,10.9186,10.9577,146837.0
2016-02-22 14:10:00,11.21,11.21,11.19,11.2,123642.0,10.9577,10.9577,10.9381,10.9479,123642.0
2016-02-22 14:15:00,11.2,11.2,11.17,11.18,130074.0,10.9479,10.9479,10.9186,10.9284,130074.0
2016-02-22 14:20:00,11.18,11.18,11.17,11.18,50816.0,10.9284,10.9284,10.9186,10.9284,50816.0
2016-02-22 14:25:00,11.17,11.2,11.16,11.17,149487.0,10.9186,10.9479,10.9088,10.9186,149487.0
2016-02-22 14:30:00,11.17,11.17,11.13,11.13,164568.0,10.9186,10.9186,10.8795,10.8795,164568.0
2016-02-22 14:35:00,11.14,11.14,11.12,11.13,249596.0,10.8893,10.8893,10.8697,10.8795,249596.0
2016-02-22 14:40:00,11.13,11.13,11.11,11.12,152244.0,10.8795,10.8795,10.8599,10.8697,152244.0
2016-02-22 14:45:00,11.12,11.13,11.11,11.12,107601.0,10.8697,10.8795,10.8599,10.8697,107601.0
2016-02-22 14:50:00,11.12,11.12,11.11,11.12,109041.0,10.8697,10.8697,10.8599,10.8697,109041.0
2016-02-22 14:55:00,11.12,11.13,11.11,11.11,187926.0,10.8697,10.8795,10.8599,10.8599,187926.0
2016-02-22 15:00:00,11.12,11.12,11.08,11.09,267628.0,10.8697,10.8697,10.8306,10.8404,267628.0
2016-02-22 15:05:00,11.09,11.09,11.03,11.04,382168.0,10.8404,10.8404,10.7817,10.7915,382168.0
2016-02-22 15:10:00,11.04,11.05,11.02,11.03,273335.0,10.7915,10.8013,10.772,10.7817,273335.0
2016-02-22 15:15:00,11.03,11.04,10.98,10.98,505481.0,10.7817,10.7915,10.7329,10.7329,505481.0
2016-02-22 15:20:00,10.98,11.0,10.97,10.98,228743.0,10.7329,10.7524,10.7231,10.7329,228743.0
2016-02-22 15:25:00,10.99,10.99,10.94,10.95,538802.0,10.7426,10.7426,10.6938,10.7035,538802.0
2016-02-22 15:30:00,10.95,10.98,10.9,10.97,826075.0,10.7035,10.7329,10.6547,10.7231,826075.0
2016-02-22 15:35:00,10.97,10.98,10.96,10.97,200574.0,10.7231,10.7329,10.7133,10.7231,200574.0
2016-02-22 15:40:00,10.96,11.06,10.96,11.04,453532.0,10.7133,10.8111,10.7133,10.7915,453532.0
2016-02-22 15:45:00,11.04,11.05,11.0,11.01,415514.0,10.7915,10.8013,10.7524,10.7622,415514.0
2016-02-22 15:50:00,11.02,11.05,11.0,11.03,635040.0,10.772,10.8013,10.7524,10.7817,635040.0
2016-02-22 15:55:00,11.04,11.06,11.01,11.04,1389287.0,10.7915,10.8111,10.7622,10.7915,1389287.0
2016-02-23 09:30:00,11.0,11.01,10.83,10.85,445156.0,10.7524,10.7622,10.5862,10.6058,445156.0
2016-02-23 09:35:00,10.85,10.89,10.77,10.84,432939.0,10.6058,10.6449,10.5276,10.596,432939.0
2016-02-23 09:40:00,10.83,10.95,10.82,10.95,404909.0,10.5862,10.7035,10.5765,10.7035,404909.0
2016-02-23 09:45:00,10.95,11.06,10.94,11.01,404472.0,10.7035,10.8111,10.6938,10.7622,404472.0
2016-02-23 09:50:00,11.01,11.07,11.0,11.07,288534.0,10.7622,10.8208,10.7524,10.8208,288534.0
2016-02-23 09:55:00,11.07,11.08,10.95,10.95,220958.0,10.8208,10.8306,10.7035,10.7035,220958.0
2016-02-23 10:00:00,10.95,11.03,10.94,10.98,193538.0,10.7035,10.7817,10.6938,10.7329,193538.0
2016-02-23 10:05:00,10.97,10.98,10.77,10.78,583029.0,10.7231,10.7329,10.5276,10.5374,583029.0
2016-02-23 10:10:00,10.78,10.78,10.7,10.71,570211.0,10.5374,10.5374,10.4592,10.4689,570211.0
2016-02-23 10:15:00,10.71,10.78,10.7,10.71,225259.0,10.4689,10.5374,10.4592,10.4689,225259.0
2016-02-23 10:20:00,10.72,10.77,10.71,10.75,182552.0,10.4787,10.5276,10.4689,10.508,182552.0
2016-02-23 10:25:00,10.74,10.77,10.73,10.76,180986.0,10.4983,10.5276,10.4885,10.5178,180986.0
2016-02-23 10:30:00,10.77,10.83,10.76,10.8,166528.0,10.5276,10.5862,10.5178,10.5569,166528.0
2016-02-23 10:35:00,10.79,10.81,10.76,10.79,171660.0,10.5471,10.5667,10.5178,10.5471,171660.0
2016-02-23 10:40:00,10.78,10.79,10.74,10.74,121480.0,10.5374,10.5471,10.4983,10.4983,121480.0
2016-02-23 10:45:00,10.74,10.74,10.7,10.71,168978.0,10.4983,10.4983,10.4592,10.4689,168978.0
2016-02-23 10:50:00,10.71,10.71,10.63,10.66,445715.0,10.4689,10.4689,10.3907,10.4201,445715.0
2016-02-23 10:55:00,10.66,10.7,10.65,10.68,237536.0,10.4201,10.4592,10.4103,10.4396,237536.0
2016-02-23 11:00:00,10.68,10.72,10.66,10.72,317991.0,10.4396,10.4787,10.4201,10.4787,317991.0
2016-02-23 11:05:00,10.71,10.73,10.67,10.68,299601.0,10.4689,10.4885,10.4298,10.4396,299601.0
2016-02-23 11:10:00,10.69,10.7,10.66,10.67,152123.0,10.4494,10.4592,10.4201,10.4298,152123.0
2016-02-23 11:15:00,10.67,10.69,10.66,10.67,124088.0,10.4298,10.4494,10.4201,10.4298,124088.0
2016-02-23 11:20:00,10.67,10.7,10.66,10.67,328557.0,10.4298,10.4592,10.4201,10.4298,328557.0
2016-02-23 11:25:00,10.67,10.67,10.6,10.63,228838.0,10.4298,10.4298,10.3614,10.3907,228838.0
2016-02-23 11:30:00,10.63,10.66,10.61,10.63,276169.0,10.3907,10.4201,10.3712,10.3907,276169.0
2016-02-23 11:35:00,10.63,10.72,10.63,10.71,289594.0,10.3907,10.4787,10.3907,10.4689,289594.0
2016-02-23 11:40:00,10.71,10.72,10.66,10.69,111983.0,10.4689,10.4787,10.4201,10.4494,111983.0
2016-02-23 11:45:00,10.69,10.7,10.65,10.65,146687.0,10.4494,10.4592,10.4103,10.4103,146687.0
2016-02-23 11:50:00,10.66,10.68,10.64,10.66,154900.0,10.4201,10.4396,10.4005,10.4201,154900.0
2016-02-23 11:55:00,10.67,10.67,10.62,10.63,85893.0,10.4298,10.4298,10.381,10.3907,85893.0
2016-02-23 12:00:00,10.64,10.64,10.6,10.6,100196.0,10.4005,10.4005,10.3614,10.3614,100196.0
2016-02-23 12:05:00,10.6,10.62,10.6,10.61,178971.0,10.3614,10.381,10.3614,10.3712,178971.0
2016-02-23 12:10:00,10.61,10.61,10.52,10.53,427438.0,10.3712,10.3712,10.2832,10.293,427438.0
2016-02-23 12:15:00,10.54,10.57,10.52,10.53,135080.0,10.3028,10.3321,10.2832,10.293,135080.0
2016-02-23 12:20:00,10.53,10.57,10.51,10.56,100364.0,10.293,10.3321,10.2734,10.3223,100364.0
2016-02-23 12:25:00,10.56,10.61,10.55,10.6,243674.0,10.3223,10.3712,10.3125,10.3614,243674.0
2016-02-23 12:30:00,10.6,10.6,10.56,10.56,119885.0,10.3614,10.3614,10.3223,10.3223,119885.0
2016-02-23 12:35:00,10.56,10.59,10.55,10.55,118134.0,10.3223,10.3516,10.3125,10.3125,118134.0
2016-02-23 12:40:00,10.55,10.56,10.51,10.52,339826.0,10.3125,10.3223,10.2734,10.2832,339826.0
2016-02-23 12:45:00,10.52,10.52,10.5,10.5,349819.0,10.2832,10.2832,10.2637,10.2637,349819.0
2016-02-23 12:50:00,10.51,10.51,10.46,10.48,328097.0,10.2734,10.2734,10.2246,10.2441,328097.0
2016-02-23 12:55:00,10.47,10.56,10.47,10.56,305621.0,10.2343,10.3223,10.2343,10.3223,305621.0
2016-02-23 13:00:00,10.56,10.65,10.55,10.61,264939.0,10.3223,10.4103,10.3125,10.3712,264939.0
2016-02-23 13:05:00,10.61,10.62,10.59,10.6,116497.0,10.3712,10.381,10.3516,10.3614,116497.0
2016-02-23 13:10:00,10.6,10.61,10.57,10.59,127902.0,10.3614,10.3712,10.3321,10.3516,127902.0
2016-02-23 13:15:00,10.59,10.59,10.55,10.57,251184.0,10.3516,10.3516,10.3125,10.3321,251184.0
2016-02-23 13:20:00,10.56,10.57,10.52,10.54,274883.0,10.3223,10.3321,10.2832,10.3028,274883.0
2016-02-23 13:25:00,10.54,10.55,10.52,10.54,135477.0,10.3028,10.3125,10.2832,10.3028,135477.0
2016-02-23 13:30:00,10.54,10.55,10.49,10.5,364604.0,10.3028,10.3125,10.2539,10.2637,364604.0
2016-02-23 13:35:00,10.49,10.51,10.49,10.5,106670.0,10.2539,10.2734,10.2539,10.2637,106670.0
2016-02-23 13:40:00,10.5,10.5,10.46,10.49,175800.0,10.2637,10.2637,10.2246,10.2539,175800.0
2016-02-23 13:45:00,10.48,10.52,10.47,10.5,204995.0,10.2441,10.2832,10.2343,10.2637,204995.0
2016-02-23 13:50:00,10.5,10.52,10.49,10.51,182856.0,10.2637,10.2832,10.2539,10.2734,182856.0
2016-02-23 13:55:00,10.51,10.53,10.49,10.51,232930.0,10.2734,10.293,10.2539,10.2734,232930.0
2016-02-23 14:00:00,10.51,10.52,10.5,10.51,67922.0,10.2734,10.2832,10.2637,10.2734,67922.0
2016-02-23 14:05:00,10.51,10.54,10.49,10.5,214581.0,10.2734,10.3028,10.2539,10.2637,214581.0
2016-02-23 14:10:00,10.5,10.53,10.49,10.51,216397.0,10.2637,10.293,10.2539,10.2734,216397.0
2016-02-23 14:15:00,10.52,10.61,10.51,10.6,281194.0,10.2832,10.3712,10.2734,10.3614,281194.0
2016-02-23 14:20:00,10.6,10.61,10.55,10.58,152269.0,10.3614,10.3712,10.3125,10.3419,152269.0
2016-02-23 14:25:00,10.58,10.58,10.51,10.52,174396.0,10.3419,10.3419,10.2734,10.2832,174396.0
2016-02-23 14:30:00,10.52,10.53,10.49,10.49,187053.0,10.2832,10.293,10.2539,10.2539,187053.0
2016-02-23 14:35:00,10.5,10.5,10.48,10.5,127129.0,10.2637,10.2637,10.2441,10.2637,127129.0
2016-02-23 14:40:00,10.5,10.5,10.45,10.47,267567.0,10.2637,10.2637,10.2148,10.2343,267567.0
2016-02-23 14:45:00,10.46,10.5,10.45,10.49,146771.0,10.2246,10.2637,10.2148,10.2539,146771.0
2016-02-23 14:50:00,10.49,10.49,10.43,10.45,320938.0,10.2539,10.2539,10.1952,10.2148,320938.0
2016-02-23 14:55:00,10.45,10.47,10.43,10.44,161553.0,10.2148,10.2343,10.1952,10.205,161553.0
2016-02-23 15:00:00,10.43,10.45,10.4,10.41,231212.0,10.1952,10.2148,10.1659,10.1757,231212.0
2016-02-23 15:05:00,10.41,10.43,10.4,10.43,141922.0,10.1757,10.1952,10.1659,10.1952,141922.0
2016-02-23 15:10:00,10.43,10.43,10.39,10.39,191561.0,10.1952,10.1952,10.1561,10.1561,191561.0
2016-02-23 15:15:00,10.39,10.44,10.39,10.44,245228.0,10.1561,10.205,10.1561,10.205,245228.0
2016-02-23 15:20:00,10.43,10.47,10.43,10.47,338801.0,10.1952,10.2343,10.1952,10.2343,338801.0
2016-02-23 15:25:00,10.47,10.5,10.46,10.49,273819.0,10.2343,10.2637,10.2246,10.2539,273819.0
2016-02-23 15:30:00,10.49,10.49,10.47,10.49,239699.0,10.2539,10.2539,10.2343,10.2539,239699.0
2016-02-23 15:35:00,10.49,10.53,10.48,10.52,303456.0,10.2539,10.293,10.2441,10.2832,303456.0
2016-02-23 15:40:00,10.52,10.53,10.48,10.5,407787.0,10.2832,10.293,10.2441,10.2637,407787.0
2016-02-23 15:45:00,10.5,10.5,10.47,10.47,323368.0,10.2637,10.2637,10.2343,10.2343,323368.0
2016-02-23 15:50:00,10.47,10.52,10.45,10.47,606972.0,10.2343,10.2832,10.2148,10.2343,606972.0
2016-02-23 15:55:00,10.47,10.49,10.43,10.48,1585508.0,10.2343,10.2539,10.1952,10.2441,1585508.0
2016-02-24 09:30:00,10.25,10.25,10.06,10.09,932434.0,10.0193,10.0193,9.8336,9.8629,932434.0
2016-02-24 09:35:00,10.09,10.2,10.08,10.2,508440.0,9.8629,9.9704,9.8531,9.9704,508440.0
2016-02-24 09:40:00,10.2,10.26,10.15,10.24,574492.0,9.9704,10.0291,9.9215,10.0095,574492.0
2016-02-24 09:45:00,10.24,10.25,10.17,10.21,376192.0,10.0095,10.0193,9.9411,9.9802,376192.0
2016-02-24 09:50:00,10.21,10.21,10.1,10.12,294039.0,9.9802,9.9802,9.8727,9.8922,294039.0
2016-02-24 09:55:00,10.11,10.18,10.11,10.12,229139.0,9.8824,9.9509,9.8824,9.8922,229139.0
2016-02-24 10:00:00,10.12,10.14,10.08,10.13,384946.0,9.8922,9.9118,9.8531,9.902,384946.0
2016-02-24 10:05:00,10.12,10.2,10.11,10.16,322635.0,9.8922,9.9704,9.8824,9.9313,322635.0
2016-02-24 10:10:00,10.16,10.19,10.07,10.08,372141.0,9.9313,9.9606,9.8434,9.8531,372141.0
2016-02-24 10:15:00,10.08,10.13,10.07,10.1,201420.0,9.8531,9.902,9.8434,9.8727,201420.0
2016-02-24 10:20:00,10.11,10.14,10.07,10.1,193592.0,9.8824,9.9118,9.8434,9.8727,193592.0
2016-02-24 10:25:00,10.1,10.15,10.09,10.12,178862.0,9.8727,9.9215,9.8629,9.8922,178862.0
2016-02-24 10:30:00,10.13,10.18,10.07,10.15,306762.0,9.902,9.9509,9.8434,9.9215,306762.0
2016-02-24 10:35:00,10.15,10.24,10.13,10.22,313782.0,9.9215,10.0095,9.902,9.99,313782.0
2016-02-24 10:40:00,10.22,10.3,10.2,10.28,397679.0,9.99,10.0682,9.9704,10.0486,397679.0
2016-02-24 10:45:00,10.28,10.29,10.23,10.24,181576.0,10.0486,10.0584,9.9997,10.0095,181576.0
2016-02-24 10:50:00,10.24,10.26,10.16,10.18,118818.0,10.0095,10.0291,9.9313,9.9509,118818.0
2016-02-24 10:55:00,10.18,10.21,10.16,10.21,252755.0,9.9509,9.9802,9.9313,9.9802,252755.0
2016-02-24 11:00:00,10.21,10.22,10.16,10.19,170571.0,9.9802,9.99,9.9313,9.9606,170571.0
2016-02-24 11:05:00,10.19,10.23,10.16,10.19,165069.0,9.9606,9.9997,9.9313,9.9606,165069.0
2016-02-24 11:10:00,10.19,10.24,10.16,10.24,161944.0,9.9606,10.0095,9.9313,10.0095,161944.0
2016-02-24 11:15:00,10.24,10.27,10.22,10.26,255418.0,10.0095,10.0388,9.99,10.0291,255418.0
2016-02-24 11:20:00,10.25,10.3,10.25,10.28,271544.0,10.0193,10.0682,10.0193,10.0486,271544.0
2016-02-24 11:25:00,10.28,10.28,10.25,10.26,122787.0,10.0486,10.0486,10.0193,10.0291,122787.0
2016-02-24 11:30:00,10.25,10.29,10.24,10.26,136657.0,10.0193,10.0584,10.0095,10.0291,136657.0
2016-02-24 11:35:00,10.27,10.3,10.25,10.28,149603.0,10.0388,10.0682,10.0193,10.0486,149603.0
2016-02-24 11:40:00,10.28,10.33,10.27,10.32,182171.0,10.0486,10.0975,10.0388,10.0877,182171.0
2016-02-24 11:45:00,10.31,10.34,10.29,10.34,166466.0,10.0779,10.1073,10.0584,10.1073,166466.0
2016-02-24 11:50:00,10.34,10.42,10.33,10.38,267868.0,10.1073,10.1855,10.0975,10.1464,267868.0
2016-02-24 11:55:00,10.38,10.39,10.36,10.38,92272.0,10.1464,10.1561,10.1268,10.1464,92272.0
2016-02-24 12:00:00,10.38,10.44,10.37,10.43,161246.0,10.1464,10.205,10.1366,10.1952,161246.0
2016-02-24 12:05:00,10.43,10.5,10.42,10.5,257886.0,10.1952,10.2637,10.1855,10.2637,257886.0
2016-02-24 12:10:00,10.5,10.5,10.47,10.47,99523.0,10.2637,10.2637,10.2343,10.2343,99523.0
2016-02-24 12:15:00,10.47,10.49,10.43,10.44,131952.0,10.2343,10.2539,10.1952,10.205,131952.0
2016-02-24 12:20:00,10.44,10.49,10.43,10.47,142500.0,10.205,10.2539,10.1952,10.2343,142500.0
2016-02-24 12:25:00,10.48,10.58,10.48,10.57,308182.0,10.2441,10.3419,10.2441,10.3321,308182.0
2016-02-24 12:30:00,10.57,10.6,10.53,10.54,145587.0,10.3321,10.3614,10.293,10.3028,145587.0
2016-02-24 12:35:00,10.54,10.55,10.5,10.51,212412.0,10.3028,10.3125,10.2637,10.2734,212412.0
2016-02-24 12:40:00,10.51,10.51,10.47,10.5,146138.0,10.2734,10.2734,10.2343,10.2637,146138.0
2016-02-24 12:45:00,10.5,10.5,10.48,10.5,187208.0,10.2637,10.2637,10.2441,10.2637,187208.0
2016-02-24 12:50:00,10.5,10.57,10.49,10.55,102359.0,10.2637,10.3321,10.2539,10.3125,102359.0
2016-02-24 12:55:00,10.55,10.56,10.52,10.53,83347.0,10.3125,10.3223,10.2832,10.293,83347.0
2016-02-24 13:00:00,10.52,10.58,10.52,10.58,105146.0,10.2832,10.3419,10.2832,10.3419,105146.0
2016-02-24 13:05:00,10.58,10.62,10.57,10.61,256156.0,10.3419,10.381,10.3321,10.3712,256156.0
2016-02-24 13:10:00,10.6,10.62,10.59,10.61,127203.0,10.3614,10.381,10.3516,10.3712,127203.0
2016-02-24 13:15:00,10.61,10.62,10.56,10.59,180062.0,10.3712,10.381,10.3223,10.3516,180062.0
2016-02-24 13:20:00,10.59,10.61,10.56,10.57,211162.0,10.3516,10.3712,10.3223,10.3321,211162.0
2016-02-24 13:25:00,10.57,10.57,10.52,10.52,113436.0,10.3321,10.3321,10.2832,10.2832,113436.0
2016-02-24 13:30:00,10.53,10.54,10.49,10.5,184982.0,10.293,10.3028,10.2539,10.2637,184982.0
2016-02-24 13:35:00,10.5,10.53,10.49,10.53,59675.0,10.2637,10.293,10.2539,10.293,59675.0
2016-02-24 13:40:00,10.53,10.54,10.48,10.49,242684.0,10.293,10.3028,10.2441,10.2539,242684.0
2016-02-24 13:45:00,10.5,10.5,10.4,10.43,333298.0,10.2637,10.2637,10.1659,10.1952,333298.0
2016-02-24 13:50:00,10.43,10.45,10.41,10.44,167000.0,10.1952,10.2148,10.1757,10.205,167000.0
2016-02-24 13:55:00,10.44,10.49,10.43,10.47,118791.0,10.205,10.2539,10.1952,10.2343,118791.0
2016-02-24 14:00:00,10.48,10.5,10.45,10.46,92821.0,10.2441,10.2637,10.2148,10.2246,92821.0
2016-02-24 14:05:00,10.47,10.56,10.46,10.55,272686.0,10.2343,10.3223,10.2246,10.3125,272686.0
2016-02-24 14:10:00,10.55,10.56,10.52,10.55,108681.0,10.3125,10.3223,10.2832,10.3125,108681.0
2016-02-24 14:15:00,10.56,10.57,10.53,10.55,95372.0,10.3223,10.3321,10.293,10.3125,95372.0
2016-02-24 14:20:00,10.54,10.6,10.53,10.6,191320.0,10.3028,10.3614,10.293,10.3614,191320.0
2016-02-24 14:25:00,10.6,10.62,10.56,10.59,151163.0,10.3614,10.381,10.3223,10.3516,151163.0
2016-02-24 14:30:00,10.59,10.59,10.55,10.57,234534.0,10.3516,10.3516,10.3125,10.3321,234534.0
2016-02-24 14:35:00,10.56,10.56,10.52,10.54,291854.0,10.3223,10.3223,10.2832,10.3028,291854.0
2016-02-24 14:40:00,10.54,10.58,10.54,10.58,184393.0,10.3028,10.3419,10.3028,10.3419,184393.0
2016-02-24 14:45:00,10.59,10.59,10.55,10.57,113601.0,10.3516,10.3516,10.3125,10.3321,113601.0
2016-02-24 14:50:00,10.57,10.57,10.54,10.55,126448.0,10.3321,10.3321,10.3028,10.3125,126448.0
2016-02-24 14:55:00,10.55,10.56,10.54,10.54,93670.0,10.3125,10.3223,10.3028,10.3028,93670.0
2016-02-24 15:00:00,10.54,10.58,10.54,10.56,98221.0,10.3028,10.3419,10.3028,10.3223,98221.0
2016-02-24 15:05:00,10.55,10.62,10.55,10.61,241303.0,10.3125,10.381,10.3125,10.3712,241303.0
2016-02-24 15:10:00,10.61,10.62,10.59,10.61,123226.0,10.3712,10.381,10.3516,10.3712,123226.0
2016-02-24 15:15:00,10.61,10.64,10.59,10.63,194864.0,10.3712,10.4005,10.3516,10.3907,194864.0
2016-02-24 15:20:00,10.63,10.64,10.6,10.61,133400.0,10.3907,10.4005,10.3614,10.3712,133400.0
2016-02-24 15:25:00,10.61,10.65,10.6,10.65,219533.0,10.3712,10.4103,10.3614,10.4103,219533.0
2016-02-24 15:30:00,10.65,10.65,10.61,10.63,230230.0,10.4103,10.4103,10.3712,10.3907,230230.0
2016-02-24 15:35:00,10.63,10.66,10.63,10.66,227054.0,10.3907,10.4201,10.3907,10.4201,227054.0
2016-02-24 15:40:00,10.66,10.67,10.6,10.6,255633.0,10.4201,10.4298,10.3614,10.3614,255633.0
2016-02-24 15:45:00,10.6,10.63,10.6,10.62,173789.0,10.3614,10.3907,10.3614,10.381,173789.0
2016-02-24 15:50:00,10.62,10.63,10.61,10.63,181648.0,10.381,10.3907,10.3712,10.3907,181648.0
2016-02-24 15:55:00,10.63,10.65,10.61,10.64,689069.0,10.3907,10.4103,10.3712,10.4005,689069.0
2016-02-25 09:30:00,10.67,10.68,10.5,10.53,415341.0,10.4298,10.4396,10.2637,10.293,415341.0
2016-02-25 09:35:00,10.54,10.55,10.31,10.32,435172.0,10.3028,10.3125,10.0779,10.0877,435172.0
2016-02-25 09:40:00,10.31,10.32,10.23,10.25,854790.0,10.0779,10.0877,9.9997,10.0193,854790.0
2016-02-25 09:45:00,10.25,10.37,10.25,10.35,351321.0,10.0193,10.1366,10.0193,10.117,351321.0
2016-02-25 09:50:00,10.35,10.43,10.32,10.42,716576.0,10.117,10.1952,10.0877,10.1855,716576.0
2016-02-25 09:55:00,10.41,10.42,10.27,10.27,489842.0,10.1757,10.1855,10.0388,10.0388,489842.0
2016-02-25 10:00:00,10.27,10.28,10.21,10.24,431545.0,10.0388,10.0486,9.9802,10.0095,431545.0
2016-02-25 10:05:00,10.24,10.32,10.22,10.3,296974.0,10.0095,10.0877,9.99,10.0682,296974.0
2016-02-25 10:10:00,10.3,10.33,10.25,10.31,183407.0,10.0682,10.0975,10.0193,10.0779,183407.0
2016-02-25 10:15:00,10.32,10.36,10.31,10.32,161965.0,10.0877,10.1268,10.0779,10.0877,161965.0
2016-02-25 10:20:00,10.32,10.34,10.28,10.29,109398.0,10.0877,10.1073,10.0486,10.0584,109398.0
2016-02-25 10:25:00,10.29,10.36,10.28,10.35,93577.0,10.0584,10.1268,10.0486,10.117,93577.0
2016-02-25 10:30:00,10.34,10.35,10.29,10.33,150029.0,10.1073,10.117,10.0584,10.0975,150029.0
2016-02-25 10:35:00,10.33,10.37,10.3,10.37,232771.0,10.0975,10.1366,10.0682,10.1366,232771.0
2016-02-25 10:40:00,10.36,10.4,10.36,10.38,143654.0,10.1268,10.1659,10.1268,10.1464,143654.0
2016-02-25 10:45:00,10.38,10.39,10.34,10.35,147575.0,10.1464,10.1561,10.1073,10.117,147575.0
2016-02-25 10:50:00,10.34,10.36,10.32,10.35,82333.0,10.1073,10.1268,10.0877,10.117,82333.0
2016-02-25 10:55:00,10.35,10.35,10.28,10.29,1083112.0,10.117,10.117,10.0486,10.0584,1083112.0
2016-02-25 11:00:00,10.29,10.3,10.26,10.29,118687.0,10.0584,10.0682,10.0291,10.0584,118687.0
2016-02-25 11:05:00,10.29,10.34,10.28,10.32,146520.0,10.0584,10.1073,10.0486,10.0877,146520.0
2016-02-25 11:10:00,10.31,10.32,10.26,10.26,147598.0,10.0779,10.0877,10.0291,10.0291,147598.0
2016-02-25 11:15:00,10.26,10.28,10.23,10.24,214557.0,10.0291,10.0486,9.9997,10.0095,214557.0
2016-02-25 11:20:00,10.24,10.29,10.23,10.28,107627.0,10.0095,10.0584,9.9997,10.0486,107627.0
2016-02-25 11:25:00,10.29,10.33,10.28,10.32,149736.0,10.0584,10.0975,10.0486,10.0877,149736.0
2016-02-25 11:30:00,10.32,10.36,10.3,10.35,125846.0,10.0877,10.1268,10.0682,10.117,125846.0
2016-02-25 11:35:00,10.35,10.36,10.32,10.36,93773.0,10.117,10.1268,10.0877,10.1268,93773.0
2016-02-25 11:40:00,10.36,10.36,10.32,10.34,80033.0,10.1268,10.1268,10.0877,10.1073,80033.0
2016-02-25 11:45:00,10.33,10.35,10.32,10.35,54587.0,10.0975,10.117,10.0877,10.117,54587.0
2016-02-25 11:50:00,10.35,10.4,10.34,10.36,162425.0,10.117,10.1659,10.1073,10.1268,162425.0
2016-02-25 11:55:00,10.37,10.4,10.36,10.38,79703.0,10.1366,10.1659,10.1268,10.1464,79703.0
2016-02-25 12:00:00,10.38,10.42,10.38,10.39,170286.0,10.1464,10.1855,10.1464,10.1561,170286.0
2016-02-25 12:05:00,10.4,10.4,10.38,10.4,54679.0,10.1659,10.1659,10.1464,10.1659,54679.0
2016-02-25 12:10:00,10.4,10.4,10.37,10.39,40707.0,10.1659,10.1659,10.1366,10.1561,40707.0
2016-02-25 12:15:00,10.38,10.39,10.36,10.38,78665.0,10.1464,10.1561,10.1268,10.1464,78665.0
2016-02-25 12:20:00,10.39,10.4,10.36,10.38,38687.0,10.1561,10.1659,10.1268,10.1464,38687.0
2016-02-25 12:25:00,10.38,10.41,10.37,10.4,61343.0,10.1464,10.1757,10.1366,10.1659,61343.0
2016-02-25 12:30:00,10.4,10.4,10.36,10.38,59946.0,10.1659,10.1659,10.1268,10.1464,59946.0
2016-02-25 12:35:00,10.38,10.41,10.37,10.39,167652.0,10.1464,10.1757,10.1366,10.1561,167652.0
2016-02-25 12:40:00,10.39,10.41,10.38,10.41,56801.0,10.1561,10.1757,10.1464,10.1757,56801.0
2016-02-25 12:45:00,10.4,10.41,10.36,10.41,134632.0,10.1659,10.1757,10.1268,10.1757,134632.0
2016-02-25 12:50:00,10.4,10.41,10.38,10.38,74116.0,10.1659,10.1757,10.1464,10.1464,74116.0
2016-02-25 12:55:00,10.38,10.41,10.38,10.4,139062.0,10.1464,10.1757,10.1464,10.1659,139062.0
2016-02-25 13:00:00,10.4,10.4,10.38,10.39,59379.0,10.1659,10.1659,10.1464,10.1561,59379.0
2016-02-25 13:05:00,10.4,10.41,10.38,10.39,99710.0,10.1659,10.1757,10.1464,10.1561,99710.0
2016-02-25 13:10:00,10.39,10.41,10.38,10.4,91704.0,10.1561,10.1757,10.1464,10.1659,91704.0
2016-02-25 13:15:00,10.4,10.42,10.39,10.41,66820.0,10.1659,10.1855,10.1561,10.1757,66820.0
2016-02-25 13:20:00,10.41,10.47,10.4,10.45,139469.0,10.1757,10.2343,10.1659,10.2148,139469.0
2016-02-25 13:25:00,10.45,10.47,10.43,10.46,74543.0,10.2148,10.2343,10.1952,10.2246,74543.0
2016-02-25 13:30:00,10.46,10.49,10.44,10.48,115763.0,10.2246,10.2539,10.205,10.2441,115763.0
2016-02-25 13:35:00,10.48,10.53,10.47,10.52,94410.0,10.2441,10.293,10.2343,10.2832,94410.0
2016-02-25 13:40:00,10.52,10.56,10.51,10.56,141750.0,10.2832,10.3223,10.2734,10.3223,141750.0
2016-02-25 13:45:00,10.56,10.56,10.51,10.53,121015.0,10.3223,10.3223,10.2734,10.293,121015.0
2016-02-25 13:50:00,10.54,10.55,10.53,10.54,44021.0,10.3028,10.3125,10.293,10.3028,44021.0
2016-02-25 13:55:00,10.55,10.57,10.52,10.56,101769.0,10.3125,10.3321,10.2832,10.3223,101769.0
2016-02-25 14:00:00,10.55,10.57,10.53,10.56,110107.0,10.3125,10.3321,10.293,10.3223,110107.0
2016-02-25 14:05:00,10.56,10.56,10.54,10.54,94827.0,10.3223,10.3223,10.3028,10.3028,94827.0
2016-02-25 14:10:00,10.55,10.58,10.54,10.58,91971.0,10.3125,10.3419,10.3028,10.3419,91971.0
2016-02-25 14:15:00,10.58,10.6,10.57,10.59,93080.0,10.3419,10.3614,10.3321,10.3516,93080.0
2016-02-25 14:20:00,10.58,10.6,10.57,10.59,116668.0,10.3419,10.3614,10.3321,10.3516,116668.0
2016-02-25 14:25:00,10.59,10.6,10.56,10.58,71848.0,10.3516,10.3614,10.3223,10.3419,71848.0
2016-02-25 14:30:00,10.58,10.59,10.55,10.56,67737.0,10.3419,10.3516,10.3125,10.3223,67737.0
2016-02-25 14:35:00,10.55,10.56,10.54,10.55,49784.0,10.3125,10.3223,10.3028,10.3125,49784.0
2016-02-25 14:40:00,10.55,10.56,10.54,10.54,44701.0,10.3125,10.3223,10.3028,10.3028,44701.0
2016-02-25 14:45:00,10.55,10.57,10.53,10.54,76753.0,10.3125,10.3321,10.293,10.3028,76753.0
2016-02-25 14:50:00,10.55,10.56,10.51,10.51,426976.0,10.3125,10.3223,10.2734,10.2734,426976.0
2016-02-25 14:55:00,10.51,10.56,10.5,10.54,185580.0,10.2734,10.3223,10.2637,10.3028,185580.0
2016-02-25 15:00:00,10.54,10.58,10.54,10.57,131480.0,10.3028,10.3419,10.3028,10.3321,131480.0
2016-02-25 15:05:00,10.58,10.59,10.56,10.56,96155.0,10.3419,10.3516,10.3223,10.3223,96155.0
2016-02-25 15:10:00,10.56,10.59,10.56,10.59,61069.0,10.3223,10.3516,10.3223,10.3516,61069.0
2016-02-25 15:15:00,10.59,10.6,10.56,10.59,108004.0,10.3516,10.3614,10.3223,10.3516,108004.0
2016-02-25 15:20:00,10.59,10.6,10.58,10.59,77562.0,10.3516,10.3614,10.3419,10.3516,77562.0
2016-02-25 15:25:00,10.6,10.6,10.57,10.58,107474.0,10.3614,10.3614,10.3321,10.3419,107474.0
2016-02-25 15:30:00,10.57,10.6,10.57,10.57,85826.0,10.3321,10.3614,10.3321,10.3321,85826.0
2016-02-25 15:35:00,10.57,10.6,10.57,10.6,88509.0,10.3321,10.3614,10.3321,10.3614,88509.0
2016-02-25 15:40:00,10.6,10.64,10.58,10.61,313547.0,10.3614,10.4005,10.3419,10.3712,313547.0
2016-02-25 15:45:00,10.61,10.63,10.6,10.61,198175.0,10.3712,10.3907,10.3614,10.3712,198175.0
2016-02-25 15:50:00,10.61,10.67,10.61,10.66,500214.0,10.3712,10.4298,10.3712,10.4201,500214.0
2016-02-25 15:55:00,10.67,10.74,10.65,10.72,1540313.0,10.4298,10.4983,10.4103,10.4787,1540313.0
2016-02-26 09:30:00,10.79,10.92,10.76,10.79,491749.0,10.5471,10.6742,10.5178,10.5471,491749.0
2016-02-26 09:35:00,10.79,10.86,10.78,10.79,211680.0,10.5471,10.6156,10.5374,10.5471,211680.0
2016-02-26 09:40:00,10.8,10.81,10.57,10.67,411995.0,10.5569,10.5667,10.3321,10.4298,411995.0
2016-02-26 09:45:00,10.67,10.74,10.63,10.67,322461.0,10.4298,10.4983,10.3907,10.4298,322461.0
2016-02-26 09:50:00,10.68,10.78,10.68,10.74,226703.0,10.4396,10.5374,10.4396,10.4983,226703.0
2016-02-26 09:55:00,10.74,10.79,10.73,10.75,202547.0,10.4983,10.5471,10.4885,10.508,202547.0
2016-02-26 10:00:00,10.74,10.76,10.62,10.64,431612.0,10.4983,10.5178,10.381,10.4005,431612.0
2016-02-26 10:05:00,10.63,10.7,10.58,10.58,288459.0,10.3907,10.4592,10.3419,10.3419,288459.0
2016-02-26 10:10:00,10.59,10.7,10.57,10.68,274100.0,10.3516,10.4592,10.3321,10.4396,274100.0
2016-02-26 10:15:00,10.69,10.71,10.67,10.68,180905.0,10.4494,10.4689,10.4298,10.4396,180905.0
2016-02-26 10:20:00,10.68,10.7,10.64,10.67,124177.0,10.4396,10.4592,10.4005,10.4298,124177.0
2016-02-26 10:25:00,10.67,10.71,10.66,10.71,156117.0,10.4298,10.4689,10.4201,10.4689,156117.0
2016-02-26 10:30:00,10.71,10.79,10.7,10.77,199962.0,10.4689,10.5471,10.4592,10.5276,199962.0
2016-02-26 10:35:00,10.78,10.84,10.76,10.81,276087.0,10.5374,10.596,10.5178,10.5667,276087.0
2016-02-26 10:40:00,10.8,10.81,10.78,10.79,97983.0,10.5569,10.5667,10.5374,10.5471,97983.0
2016-02-26 10:45:00,10.8,10.88,10.78,10.88,282157.0,10.5569,10.6351,10.5374,10.6351,282157.0
2016-02-26 10:50:00,10.88,10.89,10.87,10.88,130057.0,10.6351,10.6449,10.6253,10.6351,130057.0
2016-02-26 10:55:00,10.88,10.89,10.84,10.87,132173.0,10.6351,10.6449,10.596,10.6253,132173.0
2016-02-26 11:00:00,10.87,10.9,10.84,10.88,135160.0,10.6253,10.6547,10.596,10.6351,135160.0
2016-02-26 11:05:00,10.88,10.93,10.88,10.9,293181.0,10.6351,10.684,10.6351,10.6547,293181.0
2016-02-26 11:10:00,10.9,10.91,10.87,10.89,160881.0,10.6547,10.6644,10.6253,10.6449,160881.0
2016-02-26 11:15:00,10.89,10.91,10.87,10.91,107550.0,10.6449,10.6644,10.6253,10.6644,107550.0
2016-02-26 11:20:00,10.91,10.94,10.9,10.93,139456.0,10.6644,10.6938,10.6547,10.684,139456.0
2016-02-26 11:25:00,10.93,10.93,10.83,10.83,263793.0,10.684,10.684,10.5862,10.5862,263793.0
2016-02-26 11:30:00,10.84,10.86,10.81,10.85,139064.0,10.596,10.6156,10.5667,10.6058,139064.0
2016-02-26 11:35:00,10.85,10.86,10.81,10.82,119808.0,10.6058,10.6156,10.5667,10.5765,119808.0
2016-02-26 11:40:00,10.82,10.86,10.79,10.85,210804.0,10.5765,10.6156,10.5471,10.6058,210804.0
2016-02-26 11:45:00,10.85,10.91,10.84,10.88,182713.0,10.6058,10.6644,10.596,10.6351,182713.0
2016-02-26 11:50:00,10.87,10.91,10.86,10.91,169709.0,10.6253,10.6644,10.6156,10.6644,169709.0
2016-02-26 11:55:00,10.9,10.94,10.88,10.92,208990.0,10.6547,10.6938,10.6351,10.6742,208990.0
2016-02-26 12:00:00,10.92,10.94,10.89,10.93,125976.0,10.6742,10.6938,10.6449,10.684,125976.0
2016-02-26 12:05:00,10.93,10.94,10.83,10.84,196641.0,10.684,10.6938,10.5862,10.596,196641.0
2016-02-26 12:10:00,10.84,10.88,10.83,10.88,126437.0,10.596,10.6351,10.5862,10.6351,126437.0
2016-02-26 12:15:00,10.88,10.95,10.86,10.93,183708.0,10.6351,10.7035,10.6156,10.684,183708.0
2016-02-26 12:20:00,10.93,10.95,10.91,10.93,130053.0,10.684,10.7035,10.6644,10.684,130053.0
2016-02-26 12:25:00,10.93,10.98,10.91,10.96,183909.0,10.684,10.7329,10.6644,10.7133,183909.0
2016-02-26 12:30:00,10.96,11.0,10.96,10.96,142366.0,10.7133,10.7524,10.7133,10.7133,142366.0
2016-02-26 12:35:00,10.96,10.99,10.96,10.98,61127.0,10.7133,10.7426,10.7133,10.7329,61127.0
2016-02-26 12:40:00,10.98,10.98,10.92,10.94,119372.0,10.7329,10.7329,10.6742,10.6938,119372.0
2016-02-26 12:45:00,10.94,10.94,10.91,10.92,128498.0,10.6938,10.6938,10.6644,10.6742,128498.0
2016-02-26 12:50:00,10.92,10.97,10.91,10.97,115015.0,10.6742,10.7231,10.6644,10.7231,115015.0
2016-02-26 12:55:00,10.97,10.98,10.92,10.95,139013.0,10.7231,10.7329,10.6742,10.7035,139013.0
2016-02-26 13:00:00,10.95,10.97,10.92,10.95,113491.0,10.7035,10.7231,10.6742,10.7035,113491.0
2016-02-26 13:05:00,10.95,10.96,10.93,10.94,120386.0,10.7035,10.7133,10.684,10.6938,120386.0
2016-02-26 13:10:00,10.95,10.96,10.93,10.95,38824.0,10.7035,10.7133,10.684,10.7035,38824.0
2016-02-26 13:15:00,10.95,10.95,10.92,10.94,42631.0,10.7035,10.7035,10.6742,10.6938,42631.0
2016-02-26 13:20:00,10.94,10.95,10.9,10.92,117637.0,10.6938,10.7035,10.6547,10.6742,117637.0
2016-02-26 13:25:00,10.92,10.93,10.86,10.86,161968.0,10.6742,10.684,10.6156,10.6156,161968.0
2016-02-26 13:30:00,10.86,10.87,10.84,10.84,115792.0,10.6156,10.6253,10.596,10.596,115792.0
2016-02-26 13:35:00,10.84,10.86,10.83,10.86,148007.0,10.596,10.6156,10.5862,10.6156,148007.0
2016-02-26 13:40:00,10.86,10.87,10.8,10.8,156680.0,10.6156,10.6253,10.5569,10.5569,156680.0
2016-02-26 13:45:00,10.81,10.86,10.8,10.85,89449.0,10.5667,10.6156,10.5569,10.6058,89449.0
2016-02-26 13:50:00,10.86,10.86,10.81,10.81,88676.0,10.6156,10.6156,10.5667,10.5667,88676.0
2016-02-26 13:55:00,10.81,10.82,10.75,10.8,183066.0,10.5667,10.5765,10.508,10.5569,183066.0
2016-02-26 14:00:00,10.8,10.84,10.79,10.83,143908.0,10.5569,10.596,10.5471,10.5862,143908.0
2016-02-26 14:05:00,10.84,10.86,10.82,10.85,196404.0,10.596,10.6156,10.5765,10.6058,196404.0
2016-02-26 14:10:00,10.86,10.86,10.8,10.81,109966.0,10.6156,10.6156,10.5569,10.5667,109966.0
2016-02-26 14:15:00,10.81,10.82,10.74,10.75,257559.0,10.5667,10.5765,10.4983,10.508,257559.0
2016-02-26 14:20:00,10.75,10.75,10.7,10.73,233219.0,10.508,10.508,10.4592,10.4885,233219.0
2016-02-26 14:25:00,10.73,10.76,10.72,10.75,109314.0,10.4885,10.5178,10.4787,10.508,109314.0
2016-02-26 14:30:00,10.74,10.76,10.73,10.74,100436.0,10.4983,10.5178,10.4885,10.4983,100436.0
2016-02-26 14:35:00,10.74,10.74,10.7,10.7,246778.0,10.4983,10.4983,10.4592,10.4592,246778.0
2016-02-26 14:40:00,10.7,10.77,10.7,10.77,98193.0,10.4592,10.5276,10.4592,10.5276,98193.0
2016-02-26 14:45:00,10.77,10.8,10.76,10.78,171656.0,10.5276,10.5569,10.5178,10.5374,171656.0
2016-02-26 14:50:00,10.78,10.79,10.74,10.75,107111.0,10.5374,10.5471,10.4983,10.508,107111.0
2016-02-26 14:55:00,10.75,10.77,10.74,10.76,45174.0,10.508,10.5276,10.4983,10.5178,45174.0
2016-02-26 15:00:00,10.75,10.77,10.73,10.75,372440.0,10.508,10.5276,10.4885,10.508,372440.0
2016-02-26 15:05:00,10.74,10.75,10.73,10.73,94420.0,10.4983,10.508,10.4885,10.4885,94420.0
2016-02-26 15:10:00,10.74,10.74,10.7,10.71,175803.0,10.4983,10.4983,10.4592,10.4689,175803.0
2016-02-26 15:15:00,10.71,10.72,10.69,10.72,235576.0,10.4689,10.4787,10.4494,10.4787,235576.0
2016-02-26 15:20:00,10.71,10.72,10.7,10.72,83128.0,10.4689,10.4787,10.4592,10.4787,83128.0
2016-02-26 15:25:00,10.71,10.72,10.68,10.7,267712.0,10.4689,10.4787,10.4396,10.4592,267712.0
2016-02-26 15:30:00,10.7,10.76,10.69,10.75,147072.0,10.4592,10.5178,10.4494,10.508,147072.0
2016-02-26 15:35:00,10.74,10.76,10.72,10.73,179294.0,10.4983,10.5178,10.4787,10.4885,179294.0
2016-02-26 15:40:00,10.73,10.74,10.71,10.71,239036.0,10.4885,10.4983,10.4689,10.4689,239036.0
2016-02-26 15:45:00,10.71,10.72,10.71,10.71,166102.0,10.4689,10.4787,10.4689,10.4689,166102.0
2016-02-26 15:50:00,10.71,10.75,10.7,10.71,688556.0,10.4689,10.508,10.4592,10.4689,688556.0
2016-02-26 15:55:00,10.71,10.72,10.68,10.7,1217904.0,10.4689,10.4787,10.4396,10.4592,1217904.0
2016-02-29 09:30:00,10.65,10.8,10.63,10.78,986852.0,10.4103,10.5569,10.3907,10.5374,986852.0
2016-02-29 09:35:00,10.78,10.89,10.78,10.84,1049968.0,10.5374,10.6449,10.5374,10.596,1049968.0
2016-02-29 09:40:00,10.85,10.88,10.69,10.76,691536.0,10.6058,10.6351,10.4494,10.5178,691536.0
2016-02-29 09:45:00,10.77,10.83,10.74,10.75,1414852.0,10.5276,10.5862,10.4983,10.508,1414852.0
2016-02-29 09:50:00,10.75,10.77,10.69,10.7,1025618.0,10.508,10.5276,10.4494,10.4592,1025618.0
2016-02-29 09:55:00,10.7,10.72,10.65,10.65,441674.0,10.4592,10.4787,10.4103,10.4103,441674.0
2016-02-29 10:00:00,10.65,10.67,10.63,10.64,478004.0,10.4103,10.4298,10.3907,10.4005,478004.0
2016-02-29 10:05:00,10.64,10.67,10.61,10.63,845976.0,10.4005,10.4298,10.3712,10.3907,845976.0
2016-02-29 10:10:00,10.64,10.65,10.55,10.59,623738.0,10.4005,10.4103,10.3125,10.3516,623738.0
2016-02-29 10:15:00,10.59,10.62,10.53,10.54,943010.0,10.3516,10.381,10.293,10.3028,943010.0
2016-02-29 10:20:00,10.54,10.6,10.53,10.53,695814.0,10.3028,10.3614,10.293,10.293,695814.0
2016-02-29 10:25:00,10.53,10.57,10.52,10.55,884226.0,10.293,10.3321,10.2832,10.3125,884226.0
2016-02-29 10:30:00,10.57,10.59,10.54,10.54,524956.0,10.3321,10.3516,10.3028,10.3028,524956.0
2016-02-29 10:35:00,10.54,10.57,10.53,10.55,593428.0,10.3028,10.3321,10.293,10.3125,593428.0
2016-02-29 10:40:00,10.55,10.57,10.53,10.55,641150.0,10.3125,10.3321,10.293,10.3125,641150.0
2016-02-29 10:45:00,10.55,10.56,10.54,10.55,200626.0,10.3125,10.3223,10.3028,10.3125,200626.0
2016-02-29 10:50:00,10.55,10.58,10.55,10.58,485250.0,10.3125,10.3419,10.3125,10.3419,485250.0
2016-02-29 10:55:00,10.58,10.58,10.52,10.53,578340.0,10.3419,10.3419,10.2832,10.293,578340.0
2016-02-29 11:00:00,10.53,10.57,10.52,10.54,397916.0,10.293,10.3321,10.2832,10.3028,397916.0
2016-02-29 11:05:00,10.54,10.59,10.53,10.57,478790.0,10.3028,10.3516,10.293,10.3321,478790.0
2016-02-29 11:10:00,10.58,10.62,10.57,10.59,1115950.0,10.3419,10.381,10.3321,10.3516,1115950.0
2016-02-29 11:15:00,10.59,10.62,10.55,10.61,1066724.0,10.3516,10.381,10.3125,10.3712,1066724.0
2016-02-29 11:20:00,10.61,10.67,10.59,10.66,930370.0,10.3712,10.4298,10.3516,10.4201,930370.0
2016-02-29 11:25:00,10.66,10.66,10.6,10.6,251066.0,10.4201,10.4201,10.3614,10.3614,251066.0
2016-02-29 11:30:00,10.6,10.67,10.6,10.65,360696.0,10.3614,10.4298,10.3614,10.4103,360696.0
2016-02-29 11:35:00,10.66,10.69,10.63,10.67,669272.0,10.4201,10.4494,10.3907,10.4298,669272.0
2016-02-29 11:40:00,10.67,10.68,10.65,10.65,318332.0,10.4298,10.4396,10.4103,10.4103,318332.0
2016-02-29 11:45:00,10.65,10.67,10.64,10.64,167188.0,10.4103,10.4298,10.4005,10.4005,167188.0
2016-02-29 11:50:00,10.65,10.66,10.64,10.66,206416.0,10.4103,10.4201,10.4005,10.4201,206416.0
2016-02-29 11:55:00,10.67,10.67,10.63,10.65,209434.0,10.4298,10.4298,10.3907,10.4103,209434.0
2016-02-29 12:00:00,10.64,10.66,10.61,10.61,223130.0,10.4005,10.4201,10.3712,10.3712,223130.0
2016-02-29 12:05:00,10.62,10.62,10.59,10.62,265896.0,10.381,10.381,10.3516,10.381,265896.0
2016-02-29 12:10:00,10.62,10.68,10.62,10.68,142320.0,10.381,10.4396,10.381,10.4396,142320.0
2016-02-29 12:15:00,10.67,10.7,10.66,10.7,252996.0,10.4298,10.4592,10.4201,10.4592,252996.0
2016-02-29 12:20:00,10.7,10.72,10.7,10.72,286720.0,10.4592,10.4787,10.4592,10.4787,286720.0
2016-02-29 12:25:00,10.72,10.72,10.69,10.71,235314.0,10.4787,10.4787,10.4494,10.4689,235314.0
2016-02-29 12:30:00,10.71,10.72,10.69,10.71,194124.0,10.4689,10.4787,10.4494,10.4689,194124.0
2016-02-29 12:35:00,10.72,10.73,10.67,10.67,298330.0,10.4787,10.4885,10.4298,10.4298,298330.0
2016-02-29 12:40:00,10.68,10.7,10.68,10.69,137402.0,10.4396,10.4592,10.4396,10.4494,137402.0
2016-02-29 12:45:00,10.7,10.72,10.69,10.71,165210.0,10.4592,10.4787,10.4494,10.4689,165210.0
2016-02-29 12:50:00,10.71,10.75,10.7,10.75,186930.0,10.4689,10.508,10.4592,10.508,186930.0
2016-02-29 12:55:00,10.74,10.77,10.72,10.76,300466.0,10.4983,10.5276,10.4787,10.5178,300466.0
2016-02-29 13:00:00,10.76,10.79,10.75,10.79,191694.0,10.5178,10.5471,10.508,10.5471,191694.0
2016-02-29 13:05:00,10.79,10.8,10.77,10.8,157044.0,10.5471,10.5569,10.5276,10.5569,157044.0
2016-02-29 13:10:00,10.8,10.8,10.78,10.79,185444.0,10.5569,10.5569,10.5374,10.5471,185444.0
2016-02-29 13:15:00,10.78,10.79,10.75,10.76,232282.0,10.5374,10.5471,10.508,10.5178,232282.0
2016-02-29 13:20:00,10.75,10.76,10.72,10.72,172198.0,10.508,10.5178,10.4787,10.4787,172198.0
2016-02-29 13:25:00,10.73,10.73,10.69,10.7,350030.0,10.4885,10.4885,10.4494,10.4592,350030.0
2016-02-29 13:30:00,10.69,10.69,10.67,10.69,146204.0,10.4494,10.4494,10.4298,10.4494,146204.0
2016-02-29 13:35:00,10.69,10.72,10.68,10.7,146416.0,10.4494,10.4787,10.4396,10.4592,146416.0
2016-02-29 13:40:00,10.71,10.72,10.67,10.68,243652.0,10.4689,10.4787,10.4298,10.4396,243652.0
2016-02-29 13:45:00,10.68,10.69,10.66,10.68,177794.0,10.4396,10.4494,10.4201,10.4396,177794.0
2016-02-29 13:50:00,10.68,10.69,10.66,10.69,314648.0,10.4396,10.4494,10.4201,10.4494,314648.0
2016-02-29 13:55:00,10.69,10.7,10.68,10.69,352468.0,10.4494,10.4592,10.4396,10.4494,352468.0
2016-02-29 14:00:00,10.69,10.7,10.64,10.64,1004130.0,10.4494,10.4592,10.4005,10.4005,1004130.0
2016-02-29 14:05:00,10.64,10.68,10.61,10.62,940352.0,10.4005,10.4396,10.3712,10.381,940352.0
2016-02-29 14:10:00,10.62,10.7,10.61,10.7,428358.0,10.381,10.4592,10.3712,10.4592,428358.0
2016-02-29 14:15:00,10.7,10.7,10.68,10.69,180522.0,10.4592,10.4592,10.4396,10.4494,180522.0
2016-02-29 14:20:00,10.69,10.69,10.64,10.66,376016.0,10.4494,10.4494,10.4005,10.4201,376016.0
2016-02-29 14:25:00,10.66,10.71,10.66,10.68,433636.0,10.4201,10.4689,10.4201,10.4396,433636.0
2016-02-29 14:30:00,10.69,10.7,10.65,10.68,167840.0,10.4494,10.4592,10.4103,10.4396,167840.0
2016-02-29 14:35:00,10.67,10.68,10.65,10.66,152730.0,10.4298,10.4396,10.4103,10.4201,152730.0
2016-02-29 14:40:00,10.66,10.68,10.64,10.66,233988.0,10.4201,10.4396,10.4005,10.4201,233988.0
2016-02-29 14:45:00,10.66,10.68,10.64,10.67,132996.0,10.4201,10.4396,10.4005,10.4298,132996.0
2016-02-29 14:50:00,10.67,10.68,10.65,10.66,139158.0,10.4298,10.4396,10.4103,10.4201,139158.0
2016-02-29 14:55:00,10.66,10.66,10.61,10.63,366876.0,10.4201,10.4201,10.3712,10.3907,366876.0
2016-02-29 15:00:00,10.62,10.64,10.59,10.63,412368.0,10.381,10.4005,10.3516,10.3907,412368.0
2016-02-29 15:05:00,10.63,10.65,10.59,10.61,294996.0,10.3907,10.4103,10.3516,10.3712,294996.0
2016-02-29 15:10:00,10.61,10.62,10.59,10.62,472358.0,10.3712,10.381,10.3516,10.381,472358.0
2016-02-29 15:15:00,10.62,10.62,10.59,10.61,392234.0,10.381,10.381,10.3516,10.3712,392234.0
2016-02-29 15:20:00,10.61,10.66,10.6,10.63,340022.0,10.3712,10.4201,10.3614,10.3907,340022.0
2016-02-29 15:25:00,10.64,10.69,10.63,10.67,355280.0,10.4005,10.4494,10.3907,10.4298,355280.0
2016-02-29 15:30:00,10.67,10.69,10.64,10.67,600590.0,10.4298,10.4494,10.4005,10.4298,600590.0
2016-02-29 15:35:00,10.68,10.69,10.65,10.69,330612.0,10.4396,10.4494,10.4103,10.4494,330612.0
2016-02-29 15:40:00,10.69,10.7,10.65,10.67,510146.0,10.4494,10.4592,10.4103,10.4298,510146.0
2016-02-29 15:45:00,10.68,10.69,10.67,10.69,518220.0,10.4396,10.4494,10.4298,10.4494,518220.0
2016-02-29 15:50:00,10.69,10.69,10.66,10.68,779902.0,10.4494,10.4494,10.4201,10.4396,779902.0
2016-02-29 15:55:00,10.68,10.68,10.61,10.63,1746836.0,10.4396,10.4396,10.3712,10.3907,1746836.0
2016-03-01 09:30:00,10.77,10.83,10.72,10.79,506535.0,10.5276,10.5862,10.4787,10.5471,506535.0
2016-03-01 09:35:00,10.79,10.81,10.68,10.68,243237.0,10.5471,10.5667,10.4396,10.4396,243237.0
2016-03-01 09:40:00,10.68,10.69,10.62,10.64,389018.0,10.4396,10.4494,10.381,10.4005,389018.0
2016-03-01 09:45:00,10.65,10.66,10.59,10.65,304692.0,10.4103,10.4201,10.3516,10.4103,304692.0
2016-03-01 09:50:00,10.64,10.66,10.6,10.66,150861.0,10.4005,10.4201,10.3614,10.4201,150861.0
2016-03-01 09:55:00,10.66,10.68,10.61,10.66,234262.0,10.4201,10.4396,10.3712,10.4201,234262.0
2016-03-01 10:00:00,10.66,10.76,10.66,10.73,208798.0,10.4201,10.5178,10.4201,10.4885,208798.0
2016-03-01 10:05:00,10.74,10.79,10.72,10.79,269997.0,10.4983,10.5471,10.4787,10.5471,269997.0
2016-03-01 10:10:00,10.79,10.8,10.76,10.78,221260.0,10.5471,10.5569,10.5178,10.5374,221260.0
2016-03-01 10:15:00,10.78,10.79,10.72,10.72,197056.0,10.5374,10.5471,10.4787,10.4787,197056.0
2016-03-01 10:20:00,10.72,10.78,10.7,10.78,156085.0,10.4787,10.5374,10.4592,10.5374,156085.0
2016-03-01 10:25:00,10.78,10.79,10.75,10.78,232417.0,10.5374,10.5471,10.508,10.5374,232417.0
2016-03-01 10:30:00,10.78,10.82,10.73,10.8,233619.0,10.5374,10.5765,10.4885,10.5569,233619.0
2016-03-01 10:35:00,10.8,10.84,10.78,10.81,212414.0,10.5569,10.596,10.5374,10.5667,212414.0
2016-03-01 10:40:00,10.81,10.81,10.74,10.78,122403.0,10.5667,10.5667,10.4983,10.5374,122403.0
2016-03-01 10:45:00,10.78,10.78,10.72,10.72,127134.0,10.5374,10.5374,10.4787,10.4787,127134.0
2016-03-01 10:50:00,10.72,10.73,10.67,10.72,167261.0,10.4787,10.4885,10.4298,10.4787,167261.0
2016-03-01 10:55:00,10.71,10.73,10.69,10.7,107515.0,10.4689,10.4885,10.4494,10.4592,107515.0
2016-03-01 11:00:00,10.71,10.76,10.7,10.73,144680.0,10.4689,10.5178,10.4592,10.4885,144680.0
2016-03-01 11:05:00,10.73,10.76,10.72,10.76,139737.0,10.4885,10.5178,10.4787,10.5178,139737.0
2016-03-01 11:10:00,10.76,10.79,10.75,10.79,154967.0,10.5178,10.5471,10.508,10.5471,154967.0
2016-03-01 11:15:00,10.79,10.85,10.78,10.84,148378.0,10.5471,10.6058,10.5374,10.596,148378.0
2016-03-01 11:20:00,10.84,10.85,10.81,10.82,183018.0,10.596,10.6058,10.5667,10.5765,183018.0
2016-03-01 11:25:00,10.82,10.84,10.81,10.84,110958.0,10.5765,10.596,10.5667,10.596,110958.0
2016-03-01 11:30:00,10.83,10.87,10.83,10.83,263061.0,10.5862,10.6253,10.5862,10.5862,263061.0
2016-03-01 11:35:00,10.83,10.85,10.79,10.8,298615.0,10.5862,10.6058,10.5471,10.5569,298615.0
2016-03-01 11:40:00,10.8,10.81,10.76,10.77,174833.0,10.5569,10.5667,10.5178,10.5276,174833.0
2016-03-01 11:45:00,10.77,10.79,10.76,10.78,151477.0,10.5276,10.5471,10.5178,10.5374,151477.0
2016-03-01 11:50:00,10.78,10.83,10.76,10.83,171502.0,10.5374,10.5862,10.5178,10.5862,171502.0
2016-03-01 11:55:00,10.83,10.87,10.82,10.86,180398.0,10.5862,10.6253,10.5765,10.6156,180398.0
2016-03-01 12:00:00,10.86,10.87,10.83,10.85,172237.0,10.6156,10.6253,10.5862,10.6058,172237.0
2016-03-01 12:05:00,10.84,10.86,10.83,10.84,150730.0,10.596,10.6156,10.5862,10.596,150730.0
2016-03-01 12:10:00,10.85,10.86,10.82,10.83,155698.0,10.6058,10.6156,10.5765,10.5862,155698.0
2016-03-01 12:15:00,10.83,10.85,10.82,10.84,75681.0,10.5862,10.6058,10.5765,10.596,75681.0
2016-03-01 12:20:00,10.85,10.86,10.83,10.85,102867.0,10.6058,10.6156,10.5862,10.6058,102867.0
2016-03-01 12:25:00,10.85,10.87,10.83,10.84,222222.0,10.6058,10.6253,10.5862,10.596,222222.0
2016-03-01 12:30:00,10.84,10.86,10.83,10.86,56636.0,10.596,10.6156,10.5862,10.6156,56636.0
2016-03-01 12:35:00,10.86,10.87,10.83,10.85,157803.0,10.6156,10.6253,10.5862,10.6058,157803.0
2016-03-01 12:40:00,10.86,10.86,10.83,10.85,61599.0,10.6156,10.6156,10.5862,10.6058,61599.0
2016-03-01 12:45:00,10.84,10.87,10.84,10.85,145460.0,10.596,10.6253,10.596,10.6058,145460.0
2016-03-01 12:50:00,10.84,10.91,10.84,10.91,226148.0,10.596,10.6644,10.596,10.6644,226148.0
2016-03-01 12:55:00,10.91,10.94,10.89,10.93,244477.0,10.6644,10.6938,10.6449,10.684,244477.0
2016-03-01 13:00:00,10.93,10.94,10.9,10.94,117918.0,10.684,10.6938,10.6547,10.6938,117918.0
2016-03-01 13:05:00,10.93,10.94,10.91,10.92,96013.0,10.684,10.6938,10.6644,10.6742,96013.0
2016-03-01 13:10:00,10.91,10.92,10.89,10.92,196844.0,10.6644,10.6742,10.6449,10.6742,196844.0
2016-03-01 13:15:00,10.92,10.94,10.9,10.94,68762.0,10.6742,10.6938,10.6547,10.6938,68762.0
2016-03-01 13:20:00,10.94,10.95,10.9,10.92,266746.0,10.6938,10.7035,10.6547,10.6742,266746.0
2016-03-01 13:25:00,10.93,10.93,10.91,10.93,46044.0,10.684,10.684,10.6644,10.684,46044.0
2016-03-01 13:30:00,10.92,10.93,10.9,10.91,74138.0,10.6742,10.684,10.6547,10.6644,74138.0
2016-03-01 13:35:00,10.91,10.92,10.9,10.92,46181.0,10.6644,10.6742,10.6547,10.6742,46181.0
2016-03-01 13:40:00,10.92,10.97,10.91,10.96,209619.0,10.6742,10.7231,10.6644,10.7133,209619.0
2016-03-01 13:45:00,10.96,10.96,10.93,10.96,136785.0,10.7133,10.7133,10.684,10.7133,136785.0
2016-03-01 13:50:00,10.95,10.96,10.92,10.92,114028.0,10.7035,10.7133,10.6742,10.6742,114028.0
2016-03-01 13:55:00,10.93,10.94,10.9,10.92,92865.0,10.684,10.6938,10.6547,10.6742,92865.0
2016-03-01 14:00:00,10.92,10.94,10.91,10.93,82346.0,10.6742,10.6938,10.6644,10.684,82346.0
2016-03-01 14:05:00,10.94,10.95,10.93,10.94,99446.0,10.6938,10.7035,10.684,10.6938,99446.0
2016-03-01 14:10:00,10.95,10.97,10.94,10.96,106434.0,10.7035,10.7231,10.6938,10.7133,106434.0
2016-03-01 14:15:00,10.96,10.99,10.95,10.99,163792.0,10.7133,10.7426,10.7035,10.7426,163792.0
2016-03-01 14:20:00,10.99,10.99,10.98,10.99,64322.0,10.7426,10.7426,10.7329,10.7426,64322.0
2016-03-01 14:25:00,10.99,11.01,10.97,10.99,267233.0,10.7426,10.7622,10.7231,10.7426,267233.0
2016-03-01 14:30:00,11.0,11.01,10.99,11.01,77339.0,10.7524,10.7622,10.7426,10.7622,77339.0
2016-03-01 14:35:00,11.01,11.02,10.99,11.01,164401.0,10.7622,10.772,10.7426,10.7622,164401.0
2016-03-01 14:40:00,11.02,11.05,11.01,11.03,145075.0,10.772,10.8013,10.7622,10.7817,145075.0
2016-03-01 14:45:00,11.03,11.05,11.02,11.04,143968.0,10.7817,10.8013,10.772,10.7915,143968.0
2016-03-01 14:50:00,11.04,11.06,11.03,11.05,102315.0,10.7915,10.8111,10.7817,10.8013,102315.0
2016-03-01 14:55:00,11.05,11.09,11.05,11.09,162635.0,10.8013,10.8404,10.8013,10.8404,162635.0
2016-03-01 15:00:00,11.09,11.1,11.07,11.09,188615.0,10.8404,10.8502,10.8208,10.8404,188615.0
2016-03-01 15:05:00,11.09,11.09,11.08,11.08,52660.0,10.8404,10.8404,10.8306,10.8306,52660.0
2016-03-01 15:10:00,11.09,11.09,11.04,11.04,215758.0,10.8404,10.8404,10.7915,10.7915,215758.0
2016-03-01 15:15:00,11.04,11.08,11.03,11.06,222161.0,10.7915,10.8306,10.7817,10.8111,222161.0
2016-03-01 15:20:00,11.05,11.07,11.04,11.04,81344.0,10.8013,10.8208,10.7915,10.7915,81344.0
2016-03-01 15:25:00,11.04,11.04,11.0,11.01,181589.0,10.7915,10.7915,10.7524,10.7622,181589.0
2016-03-01 15:30:00,11.01,11.05,11.0,11.03,283487.0,10.7622,10.8013,10.7524,10.7817,283487.0
2016-03-01 15:35:00,11.02,11.03,11.01,11.01,99164.0,10.772,10.7817,10.7622,10.7622,99164.0
2016-03-01 15:40:00,11.01,11.04,11.0,11.02,219240.0,10.7622,10.7915,10.7524,10.772,219240.0
2016-03-01 15:45:00,11.02,11.03,11.01,11.02,132826.0,10.772,10.7817,10.7622,10.772,132826.0
2016-03-01 15:50:00,11.02,11.05,11.02,11.05,439066.0,10.772,10.8013,10.772,10.8013,439066.0
2016-03-01 15:55:00,11.05,11.07,11.04,11.07,966639.0,10.8013,10.8208,10.7915,10.8208,966639.0
2016-03-02 09:30:00,11.01,11.1,10.97,11.07,484539.0,10.7622,10.8502,10.7231,10.8208,484539.0
2016-03-02 09:35:00,11.07,11.19,11.06,11.16,367106.0,10.8208,10.9381,10.8111,10.9088,367106.0
2016-03-02 09:40:00,11.17,11.26,11.16,11.24,290794.0,10.9186,11.0066,10.9088,10.987,290794.0
2016-03-02 09:45:00,11.24,11.35,11.22,11.31,453853.0,10.987,11.0945,10.9675,11.0554,453853.0
2016-03-02 09:50:00,11.31,11.38,11.29,11.35,430541.0,11.0554,11.1239,11.0359,11.0945,430541.0
2016-03-02 09:55:00,11.35,11.43,11.34,11.4,376391.0,11.0945,11.1727,11.0848,11.1434,376391.0
2016-03-02 10:00:00,11.41,11.45,11.38,11.39,392535.0,11.1532,11.1923,11.1239,11.1336,392535.0
2016-03-02 10:05:00,11.4,11.44,11.39,11.4,278140.0,11.1434,11.1825,11.1336,11.1434,278140.0
2016-03-02 10:10:00,11.41,11.46,11.4,11.45,252314.0,11.1532,11.2021,11.1434,11.1923,252314.0
2016-03-02 10:15:00,11.44,11.45,11.38,11.4,167971.0,11.1825,11.1923,11.1239,11.1434,167971.0
2016-03-02 10:20:00,11.4,11.4,11.34,11.34,246473.0,11.1434,11.1434,11.0848,11.0848,246473.0
2016-03-02 10:25:00,11.34,11.35,11.28,11.3,247048.0,11.0848,11.0945,11.0261,11.0457,247048.0
2016-03-02 10:30:00,11.29,11.33,11.26,11.33,263385.0,11.0359,11.075,11.0066,11.075,263385.0
2016-03-02 10:35:00,11.33,11.36,11.25,11.27,184308.0,11.075,11.1043,10.9968,11.0163,184308.0
2016-03-02 10:40:00,11.26,11.29,11.24,11.27,125474.0,11.0066,11.0359,10.987,11.0163,125474.0
2016-03-02 10:45:00,11.27,11.3,11.26,11.29,142607.0,11.0163,11.0457,11.0066,11.0359,142607.0
2016-03-02 10:50:00,11.29,11.31,11.27,11.31,322429.0,11.0359,11.0554,11.0163,11.0554,322429.0
2016-03-02 10:55:00,11.31,11.4,11.3,11.38,168750.0,11.0554,11.1434,11.0457,11.1239,168750.0
2016-03-02 11:00:00,11.37,11.42,11.35,11.41,153243.0,11.1141,11.163,11.0945,11.1532,153243.0
2016-03-02 11:05:00,11.4,11.47,11.4,11.45,253194.0,11.1434,11.2118,11.1434,11.1923,253194.0
2016-03-02 11:10:00,11.45,11.5,11.44,11.49,266200.0,11.1923,11.2412,11.1825,11.2314,266200.0
2016-03-02 11:15:00,11.49,11.49,11.44,11.45,161643.0,11.2314,11.2314,11.1825,11.1923,161643.0
2016-03-02 11:20:00,11.44,11.49,11.43,11.48,301963.0,11.1825,11.2314,11.1727,11.2216,301963.0
2016-03-02 11:25:00,11.47,11.48,11.43,11.47,247874.0,11.2118,11.2216,11.1727,11.2118,247874.0
2016-03-02 11:30:00,11.46,11.49,11.46,11.47,212674.0,11.2021,11.2314,11.2021,11.2118,212674.0
2016-03-02 11:35:00,11.48,11.48,11.45,11.46,130555.0,11.2216,11.2216,11.1923,11.2021,130555.0
2016-03-02 11:40:00,11.45,11.47,11.4,11.45,262361.0,11.1923,11.2118,11.1434,11.1923,262361.0
2016-03-02 11:45:00,11.45,11.47,11.43,11.46,173348.0,11.1923,11.2118,11.1727,11.2021,173348.0
2016-03-02 11:50:00,11.46,11.46,11.43,11.44,213800.0,11.2021,11.2021,11.1727,11.1825,213800.0
2016-03-02 11:55:00,11.44,11.48,11.43,11.45,273169.0,11.1825,11.2216,11.1727,11.1923,273169.0
2016-03-02 12:00:00,11.46,11.49,11.45,11.48,88542.0,11.2021,11.2314,11.1923,11.2216,88542.0
2016-03-02 12:05:00,11.48,11.49,11.45,11.49,145829.0,11.2216,11.2314,11.1923,11.2314,145829.0
2016-03-02 12:10:00,11.49,11.49,11.47,11.48,122572.0,11.2314,11.2314,11.2118,11.2216,122572.0
2016-03-02 12:15:00,11.47,11.49,11.47,11.49,154898.0,11.2118,11.2314,11.2118,11.2314,154898.0
2016-03-02 12:20:00,11.49,11.49,11.46,11.47,117066.0,11.2314,11.2314,11.2021,11.2118,117066.0
2016-03-02 12:25:00,11.47,11.54,11.46,11.53,405705.0,11.2118,11.2803,11.2021,11.2705,405705.0
2016-03-02 12:30:00,11.53,11.53,11.47,11.49,146470.0,11.2705,11.2705,11.2118,11.2314,146470.0
2016-03-02 12:35:00,11.49,11.51,11.47,11.5,141509.0,11.2314,11.2509,11.2118,11.2412,141509.0
2016-03-02 12:40:00,11.5,11.54,11.49,11.51,146649.0,11.2412,11.2803,11.2314,11.2509,146649.0
2016-03-02 12:45:00,11.52,11.55,11.51,11.54,62704.0,11.2607,11.29,11.2509,11.2803,62704.0
2016-03-02 12:50:00,11.54,11.58,11.52,11.58,186772.0,11.2803,11.3194,11.2607,11.3194,186772.0
2016-03-02 12:55:00,11.58,11.63,11.57,11.63,413576.0,11.3194,11.3682,11.3096,11.3682,413576.0
2016-03-02 13:00:00,11.62,11.63,11.57,11.59,185950.0,11.3585,11.3682,11.3096,11.3291,185950.0
2016-03-02 13:05:00,11.58,11.59,11.56,11.58,128959.0,11.3194,11.3291,11.2998,11.3194,128959.0
2016-03-02 13:10:00,11.58,11.58,11.57,11.58,44170.0,11.3194,11.3194,11.3096,11.3194,44170.0
2016-03-02 13:15:00,11.57,11.62,11.57,11.62,132021.0,11.3096,11.3585,11.3096,11.3585,132021.0
2016-03-02 13:20:00,11.62,11.63,11.6,11.62,198667.0,11.3585,11.3682,11.3389,11.3585,198667.0
2016-03-02 13:25:00,11.62,11.63,11.6,11.61,122581.0,11.3585,11.3682,11.3389,11.3487,122581.0
2016-03-02 13:30:00,11.61,11.63,11.6,11.62,73998.0,11.3487,11.3682,11.3389,11.3585,73998.0
2016-03-02 13:35:00,11.63,11.65,11.61,11.65,156206.0,11.3682,11.3878,11.3487,11.3878,156206.0
2016-03-02 13:40:00,11.64,11.67,11.64,11.66,174876.0,11.378,11.4073,11.378,11.3976,174876.0
2016-03-02 13:45:00,11.66,11.66,11.62,11.64,99615.0,11.3976,11.3976,11.3585,11.378,99615.0
2016-03-02 13:50:00,11.63,11.63,11.61,11.61,61632.0,11.3682,11.3682,11.3487,11.3487,61632.0
2016-03-02 13:55:00,11.62,11.62,11.53,11.6,267873.0,11.3585,11.3585,11.2705,11.3389,267873.0
2016-03-02 14:00:00,11.6,11.62,11.58,11.6,121933.0,11.3389,11.3585,11.3194,11.3389,121933.0
2016-03-02 14:05:00,11.61,11.62,11.57,11.57,103941.0,11.3487,11.3585,11.3096,11.3096,103941.0
2016-03-02 14:10:00,11.58,11.59,11.55,11.55,215524.0,11.3194,11.3291,11.29,11.29,215524.0
2016-03-02 14:15:00,11.56,11.57,11.55,11.55,158753.0,11.2998,11.3096,11.29,11.29,158753.0
2016-03-02 14:20:00,11.55,11.59,11.54,11.57,121131.0,11.29,11.3291,11.2803,11.3096,121131.0
2016-03-02 14:25:00,11.57,11.59,11.56,11.58,95277.0,11.3096,11.3291,11.2998,11.3194,95277.0
2016-03-02 14:30:00,11.58,11.63,11.57,11.63,133392.0,11.3194,11.3682,11.3096,11.3682,133392.0
2016-03-02 14:35:00,11.63,11.65,11.61,11.62,176859.0,11.3682,11.3878,11.3487,11.3585,176859.0
2016-03-02 14:40:00,11.62,11.64,11.61,11.62,53441.0,11.3585,11.378,11.3487,11.3585,53441.0
2016-03-02 14:45:00,11.62,11.62,11.59,11.59,84572.0,11.3585,11.3585,11.3291,11.3291,84572.0
2016-03-02 14:50:00,11.6,11.62,11.58,11.59,139324.0,11.3389,11.3585,11.3194,11.3291,139324.0
2016-03-02 14:55:00,11.59,11.63,11.59,11.62,218944.0,11.3291,11.3682,11.3291,11.3585,218944.0
2016-03-02 15:00:00,11.62,11.63,11.6,11.61,165177.0,11.3585,11.3682,11.3389,11.3487,165177.0
2016-03-02 15:05:00,11.61,11.61,11.58,11.59,101424.0,11.3487,11.3487,11.3194,11.3291,101424.0
2016-03-02 15:10:00,11.59,11.64,11.58,11.63,170963.0,11.3291,11.378,11.3194,11.3682,170963.0
2016-03-02 15:15:00,11.63,11.64,11.61,11.63,110029.0,11.3682,11.378,11.3487,11.3682,110029.0
2016-03-02 15:20:00,11.62,11.65,11.62,11.64,160275.0,11.3585,11.3878,11.3585,11.378,160275.0
2016-03-02 15:25:00,11.64,11.65,11.61,11.63,247680.0,11.378,11.3878,11.3487,11.3682,247680.0
2016-03-02 15:30:00,11.63,11.64,11.6,11.62,247716.0,11.3682,11.378,11.3389,11.3585,247716.0
2016-03-02 15:35:00,11.62,11.63,11.6,11.62,223945.0,11.3585,11.3682,11.3389,11.3585,223945.0
2016-03-02 15:40:00,11.62,11.63,11.61,11.63,158812.0,11.3585,11.3682,11.3487,11.3682,158812.0
2016-03-02 15:45:00,11.63,11.64,11.61,11.62,209029.0,11.3682,11.378,11.3487,11.3585,209029.0
2016-03-02 15:50:00,11.62,11.65,11.62,11.65,415880.0,11.3585,11.3878,11.3585,11.3878,415880.0
2016-03-02 15:55:00,11.64,11.69,11.64,11.68,1164616.0,11.378,11.4269,11.378,11.4171,1164616.0
2016-03-03 09:30:00,11.73,11.75,11.62,11.67,375819.0,11.466,11.4855,11.3585,11.4073,375819.0
2016-03-03 09:35:00,11.67,11.74,11.64,11.69,343004.0,11.4073,11.4758,11.378,11.4269,343004.0
2016-03-03 09:40:00,11.69,11.76,11.64,11.68,565196.0,11.4269,11.4953,11.378,11.4171,565196.0
2016-03-03 09:45:00,11.67,11.69,11.64,11.65,207551.0,11.4073,11.4269,11.378,11.3878,207551.0
2016-03-03 09:50:00,11.65,11.72,11.64,11.71,221598.0,11.3878,11.4562,11.378,11.4464,221598.0
2016-03-03 09:55:00,11.71,11.72,11.67,11.71,159294.0,11.4464,11.4562,11.4073,11.4464,159294.0
2016-03-03 10:00:00,11.71,11.74,11.66,11.7,293210.0,11.4464,11.4758,11.3976,11.4367,293210.0
2016-03-03 10:05:00,11.69,11.74,11.69,11.73,303754.0,11.4269,11.4758,11.4269,11.466,303754.0
2016-03-03 10:10:00,11.73,11.74,11.62,11.63,289676.0,11.466,11.4758,11.3585,11.3682,289676.0
2016-03-03 10:15:00,11.62,11.68,11.62,11.68,90739.0,11.3585,11.4171,11.3585,11.4171,90739.0
2016-03-03 10:20:00,11.68,11.68,11.65,11.66,100894.0,11.4171,11.4171,11.3878,11.3976,100894.0
2016-03-03 10:25:00,11.66,11.69,11.64,11.67,248481.0,11.3976,11.4269,11.378,11.4073,248481.0
2016-03-03 10:30:00,11.68,11.73,11.66,11.71,263896.0,11.4171,11.466,11.3976,11.4464,263896.0
2016-03-03 10:35:00,11.72,11.72,11.67,11.69,156941.0,11.4562,11.4562,11.4073,11.4269,156941.0
2016-03-03 10:40:00,11.69,11.7,11.66,11.66,104410.0,11.4269,11.4367,11.3976,11.3976,104410.0
2016-03-03 10:45:00,11.66,11.74,11.66,11.73,164084.0,11.3976,11.4758,11.3976,11.466,164084.0
2016-03-03 10:50:00,11.73,11.75,11.7,11.73,223342.0,11.466,11.4855,11.4367,11.466,223342.0
2016-03-03 10:55:00,11.73,11.76,11.72,11.76,273370.0,11.466,11.4953,11.4562,11.4953,273370.0
2016-03-03 11:00:00,11.77,11.81,11.75,11.78,400666.0,11.5051,11.5442,11.4855,11.5149,400666.0
2016-03-03 11:05:00,11.78,11.84,11.77,11.8,281525.0,11.5149,11.5735,11.5051,11.5344,281525.0
2016-03-03 11:10:00,11.81,11.85,11.8,11.84,193691.0,11.5442,11.5833,11.5344,11.5735,193691.0
2016-03-03 11:15:00,11.84,11.85,11.78,11.79,156387.0,11.5735,11.5833,11.5149,11.5246,156387.0
2016-03-03 11:20:00,11.79,11.79,11.68,11.73,248690.0,11.5246,11.5246,11.4171,11.466,248690.0
2016-03-03 11:25:00,11.74,11.75,11.66,11.69,295348.0,11.4758,11.4855,11.3976,11.4269,295348.0
2016-03-03 11:30:00,11.7,11.74,11.69,11.73,165699.0,11.4367,11.4758,11.4269,11.466,165699.0
2016-03-03 11:35:00,11.73,11.74,11.7,11.74,215365.0,11.466,11.4758,11.4367,11.4758,215365.0
2016-03-03 11:40:00,11.74,11.77,11.7,11.75,151820.0,11.4758,11.5051,11.4367,11.4855,151820.0
2016-03-03 11:45:00,11.76,11.76,11.7,11.71,267356.0,11.4953,11.4953,11.4367,11.4464,267356.0
2016-03-03 11:50:00,11.71,11.74,11.66,11.67,124409.0,11.4464,11.4758,11.3976,11.4073,124409.0
2016-03-03 11:55:00,11.68,11.75,11.67,11.75,116161.0,11.4171,11.4855,11.4073,11.4855,116161.0
2016-03-03 12:00:00,11.75,11.76,11.69,11.7,131295.0,11.4855,11.4953,11.4269,11.4367,131295.0
2016-03-03 12:05:00,11.7,11.74,11.69,11.73,84042.0,11.4367,11.4758,11.4269,11.466,84042.0
2016-03-03 12:10:00,11.74,11.74,11.69,11.71,99284.0,11.4758,11.4758,11.4269,11.4464,99284.0
2016-03-03 12:15:00,11.7,11.71,11.63,11.63,272540.0,11.4367,11.4464,11.3682,11.3682,272540.0
2016-03-03 12:20:00,11.63,11.66,11.6,11.64,244587.0,11.3682,11.3976,11.3389,11.378,244587.0
2016-03-03 12:25:00,11.65,11.66,11.61,11.62,112635.0,11.3878,11.3976,11.3487,11.3585,112635.0
2016-03-03 12:30:00,11.61,11.64,11.61,11.63,95262.0,11.3487,11.378,11.3487,11.3682,95262.0
2016-03-03 12:35:00,11.63,11.66,11.62,11.66,120154.0,11.3682,11.3976,11.3585,11.3976,120154.0
2016-03-03 12:40:00,11.66,11.68,11.65,11.67,62604.0,11.3976,11.4171,11.3878,11.4073,62604.0
2016-03-03 12:45:00,11.68,11.7,11.63,11.63,246101.0,11.4171,11.4367,11.3682,11.3682,246101.0
2016-03-03 12:50:00,11.64,11.65,11.63,11.65,98143.0,11.378,11.3878,11.3682,11.3878,98143.0
2016-03-03 12:55:00,11.65,11.66,11.63,11.66,60304.0,11.3878,11.3976,11.3682,11.3976,60304.0
2016-03-03 13:00:00,11.66,11.69,11.64,11.66,111291.0,11.3976,11.4269,11.378,11.3976,111291.0
2016-03-03 13:05:00,11.65,11.68,11.64,11.67,59281.0,11.3878,11.4171,11.378,11.4073,59281.0
2016-03-03 13:10:00,11.68,11.72,11.66,11.72,199493.0,11.4171,11.4562,11.3976,11.4562,199493.0
2016-03-03 13:15:00,11.72,11.72,11.65,11.66,147405.0,11.4562,11.4562,11.3878,11.3976,147405.0
2016-03-03 13:20:00,11.67,11.67,11.64,11.67,103989.0,11.4073,11.4073,11.378,11.4073,103989.0
2016-03-03 13:25:00,11.67,11.68,11.65,11.67,88654.0,11.4073,11.4171,11.3878,11.4073,88654.0
2016-03-03 13:30:00,11.67,11.68,11.66,11.67,47081.0,11.4073,11.4171,11.3976,11.4073,47081.0
2016-03-03 13:35:00,11.68,11.7,11.67,11.69,122819.0,11.4171,11.4367,11.4073,11.4269,122819.0
2016-03-03 13:40:00,11.69,11.7,11.67,11.68,201932.0,11.4269,11.4367,11.4073,11.4171,201932.0
2016-03-03 13:45:00,11.68,11.71,11.68,11.7,132980.0,11.4171,11.4464,11.4171,11.4367,132980.0
2016-03-03 13:50:00,11.7,11.71,11.65,11.67,182292.0,11.4367,11.4464,11.3878,11.4073,182292.0
2016-03-03 13:55:00,11.67,11.74,11.67,11.73,202067.0,11.4073,11.4758,11.4073,11.466,202067.0
2016-03-03 14:00:00,11.74,11.75,11.7,11.71,191593.0,11.4758,11.4855,11.4367,11.4464,191593.0
2016-03-03 14:05:00,11.72,11.72,11.68,11.7,126270.0,11.4562,11.4562,11.4171,11.4367,126270.0
2016-03-03 14:10:00,11.7,11.71,11.68,11.71,70432.0,11.4367,11.4464,11.4171,11.4464,70432.0
2016-03-03 14:15:00,11.7,11.71,11.68,11.7,171893.0,11.4367,11.4464,11.4171,11.4367,171893.0
2016-03-03 14:20:00,11.7,11.72,11.69,11.71,299292.0,11.4367,11.4562,11.4269,11.4464,299292.0
2016-03-03 14:25:00,11.72,11.74,11.7,11.71,127667.0,11.4562,11.4758,11.4367,11.4464,127667.0
2016-03-03 14:30:00,11.72,11.73,11.69,11.71,150504.0,11.4562,11.466,11.4269,11.4464,150504.0
2016-03-03 14:35:00,11.71,11.73,11.7,11.71,103321.0,11.4464,11.466,11.4367,11.4464,103321.0
2016-03-03 14:40:00,11.71,11.73,11.7,11.73,56269.0,11.4464,11.466,11.4367,11.466,56269.0
2016-03-03 14:45:00,11.73,11.73,11.71,11.72,56509.0,11.466,11.466,11.4464,11.4562,56509.0
2016-03-03 14:50:00,11.72,11.72,11.67,11.67,262174.0,11.4562,11.4562,11.4073,11.4073,262174.0
2016-03-03 14:55:00,11.68,11.7,11.66,11.7,105534.0,11.4171,11.4367,11.3976,11.4367,105534.0
2016-03-03 15:00:00,11.7,11.74,11.69,11.74,183377.0,11.4367,11.4758,11.4269,11.4758,183377.0
2016-03-03 15:05:00,11.74,11.74,11.7,11.7,113735.0,11.4758,11.4758,11.4367,11.4367,113735.0
2016-03-03 15:10:00,11.71,11.72,11.7,11.72,116822.0,11.4464,11.4562,11.4367,11.4562,116822.0
2016-03-03 15:15:00,11.71,11.73,11.7,11.71,105868.0,11.4464,11.466,11.4367,11.4464,105868.0
2016-03-03 15:20:00,11.71,11.72,11.69,11.72,113275.0,11.4464,11.4562,11.4269,11.4562,113275.0
2016-03-03 15:25:00,11.72,11.73,11.71,11.72,184649.0,11.4562,11.466,11.4464,11.4562,184649.0
2016-03-03 15:30:00,11.72,11.74,11.71,11.74,213545.0,11.4562,11.4758,11.4464,11.4758,213545.0
2016-03-03 15:35:00,11.74,11.76,11.73,11.76,151964.0,11.4758,11.4953,11.466,11.4953,151964.0
2016-03-03 15:40:00,11.76,11.78,11.74,11.78,320536.0,11.4953,11.5149,11.4758,11.5149,320536.0
2016-03-03 15:45:00,11.78,11.81,11.77,11.8,377268.0,11.5149,11.5442,11.5051,11.5344,377268.0
2016-03-03 15:50:00,11.79,11.8,11.77,11.78,305224.0,11.5246,11.5344,11.5051,11.5149,305224.0
2016-03-03 15:55:00,11.78,11.8,11.77,11.79,955786.0,11.5149,11.5344,11.5051,11.5246,955786.0
2016-03-04 09:30:00,11.8,11.98,11.78,11.93,875708.0,11.5344,11.7104,11.5149,11.6615,875708.0
2016-03-04 09:35:00,11.93,12.03,11.88,11.98,809183.0,11.6615,11.7592,11.6126,11.7104,809183.0
2016-03-04 09:40:00,11.98,11.98,11.84,11.84,551873.0,11.7104,11.7104,11.5735,11.5735,551873.0
2016-03-04 09:45:00,11.84,11.89,11.74,11.89,576670.0,11.5735,11.6224,11.4758,11.6224,576670.0
2016-03-04 09:50:00,11.89,11.98,11.85,11.86,386147.0,11.6224,11.7104,11.5833,11.5931,386147.0
2016-03-04 09:55:00,11.87,11.91,11.82,11.85,364915.0,11.6028,11.6419,11.554,11.5833,364915.0
2016-03-04 10:00:00,11.84,11.89,11.82,11.83,306348.0,11.5735,11.6224,11.554,11.5637,306348.0
2016-03-04 10:05:00,11.83,11.93,11.81,11.91,212287.0,11.5637,11.6615,11.5442,11.6419,212287.0
2016-03-04 10:10:00,11.91,12.01,11.9,11.98,739205.0,11.6419,11.7397,11.6322,11.7104,739205.0
2016-03-04 10:15:00,11.98,12.01,11.95,11.98,324322.0,11.7104,11.7397,11.681,11.7104,324322.0
2016-03-04 10:20:00,11.98,12.0,11.94,11.95,204686.0,11.7104,11.7299,11.6713,11.681,204686.0
2016-03-04 10:25:00,11.95,11.96,11.93,11.94,315209.0,11.681,11.6908,11.6615,11.6713,315209.0
2016-03-04 10:30:00,11.95,12.0,11.94,12.0,271475.0,11.681,11.7299,11.6713,11.7299,271475.0
2016-03-04 10:35:00,12.0,12.04,11.99,12.01,1016703.0,11.7299,11.769,11.7201,11.7397,1016703.0
2016-03-04 10:40:00,12.01,12.09,12.0,12.05,760207.0,11.7397,11.8179,11.7299,11.7788,760207.0
2016-03-04 10:45:00,12.05,12.1,12.04,12.08,267078.0,11.7788,11.8277,11.769,11.8081,267078.0
2016-03-04 10:50:00,12.08,12.1,12.05,12.08,230296.0,11.8081,11.8277,11.7788,11.8081,230296.0
2016-03-04 10:55:00,12.09,12.16,12.09,12.16,399030.0,11.8179,11.8863,11.8179,11.8863,399030.0
2016-03-04 11:00:00,12.15,12.24,12.14,12.17,516737.0,11.8765,11.9645,11.8668,11.8961,516737.0
2016-03-04 11:05:00,12.17,12.25,12.16,12.19,359225.0,11.8961,11.9743,11.8863,11.9156,359225.0
2016-03-04 11:10:00,12.2,12.24,12.16,12.2,330893.0,11.9254,11.9645,11.8863,11.9254,330893.0
2016-03-04 11:15:00,12.19,12.25,12.18,12.24,407378.0,11.9156,11.9743,11.9059,11.9645,407378.0
2016-03-04 11:20:00,12.24,12.29,12.21,12.24,385990.0,11.9645,12.0134,11.9352,11.9645,385990.0
2016-03-04 11:25:00,12.24,12.25,12.2,12.21,242329.0,11.9645,11.9743,11.9254,11.9352,242329.0
2016-03-04 11:30:00,12.2,12.22,12.17,12.18,259582.0,11.9254,11.945,11.8961,11.9059,259582.0
2016-03-04 11:35:00,12.18,12.2,12.15,12.17,312273.0,11.9059,11.9254,11.8765,11.8961,312273.0
2016-03-04 11:40:00,12.17,12.18,12.14,12.15,119312.0,11.8961,11.9059,11.8668,11.8765,119312.0
2016-03-04 11:45:00,12.15,12.18,12.13,12.17,473408.0,11.8765,11.9059,11.857,11.8961,473408.0
2016-03-04 11:50:00,12.17,12.17,12.12,12.15,268934.0,11.8961,11.8961,11.8472,11.8765,268934.0
2016-03-04 11:55:00,12.15,12.2,12.14,12.17,487840.0,11.8765,11.9254,11.8668,11.8961,487840.0
2016-03-04 12:00:00,12.17,12.2,12.15,12.16,260892.0,11.8961,11.9254,11.8765,11.8863,260892.0
2016-03-04 12:05:00,12.16,12.16,12.07,12.09,286978.0,11.8863,11.8863,11.7983,11.8179,286978.0
2016-03-04 12:10:00,12.08,12.13,12.07,12.08,204153.0,11.8081,11.857,11.7983,11.8081,204153.0
2016-03-04 12:15:00,12.08,12.14,12.07,12.13,294390.0,11.8081,11.8668,11.7983,11.857,294390.0
2016-03-04 12:20:00,12.13,12.19,12.12,12.18,368787.0,11.857,11.9156,11.8472,11.9059,368787.0
2016-03-04 12:25:00,12.18,12.2,12.16,12.18,117262.0,11.9059,11.9254,11.8863,11.9059,117262.0
2016-03-04 12:30:00,12.18,12.22,12.17,12.2,160452.0,11.9059,11.945,11.8961,11.9254,160452.0
2016-03-04 12:35:00,12.21,12.21,12.16,12.19,178694.0,11.9352,11.9352,11.8863,11.9156,178694.0
2016-03-04 12:40:00,12.19,12.19,12.12,12.15,189264.0,11.9156,11.9156,11.8472,11.8765,189264.0
2016-03-04 12:45:00,12.15,12.16,12.12,12.15,168158.0,11.8765,11.8863,11.8472,11.8765,168158.0
2016-03-04 12:50:00,12.14,12.19,12.11,12.17,111963.0,11.8668,11.9156,11.8374,11.8961,111963.0
2016-03-04 12:55:00,12.17,12.18,12.11,12.13,148794.0,11.8961,11.9059,11.8374,11.857,148794.0
2016-03-04 13:00:00,12.13,12.18,12.12,12.12,410885.0,11.857,11.9059,11.8472,11.8472,410885.0
2016-03-04 13:05:00,12.13,12.13,12.04,12.04,139381.0,11.857,11.857,11.769,11.769,139381.0
2016-03-04 13:10:00,12.04,12.06,12.02,12.04,223617.0,11.769,11.7886,11.7495,11.769,223617.0
2016-03-04 13:15:00,12.05,12.08,12.04,12.08,159291.0,11.7788,11.8081,11.769,11.8081,159291.0
2016-03-04 13:20:00,12.08,12.13,12.07,12.13,193988.0,11.8081,11.857,11.7983,11.857,193988.0
2016-03-04 13:25:00,12.13,12.13,12.06,12.11,200798.0,11.857,11.857,11.7886,11.8374,200798.0
2016-03-04 13:30:00,12.1,12.11,12.05,12.07,151324.0,11.8277,11.8374,11.7788,11.7983,151324.0
2016-03-04 13:35:00,12.07,12.11,12.05,12.09,132584.0,11.7983,11.8374,11.7788,11.8179,132584.0
2016-03-04 13:40:00,12.09,12.1,12.07,12.07,145594.0,11.8179,11.8277,11.7983,11.7983,145594.0
2016-03-04 13:45:00,12.07,12.09,12.05,12.09,145252.0,11.7983,11.8179,11.7788,11.8179,145252.0
2016-03-04 13:50:00,12.09,12.09,12.06,12.09,69035.0,11.8179,11.8179,11.7886,11.8179,69035.0
2016-03-04 13:55:00,12.09,12.09,12.06,12.07,99827.0,11.8179,11.8179,11.7886,11.7983,99827.0
2016-03-04 14:00:00,12.07,12.08,12.05,12.05,160319.0,11.7983,11.8081,11.7788,11.7788,160319.0
2016-03-04 14:05:00,12.06,12.07,12.0,12.0,232684.0,11.7886,11.7983,11.7299,11.7299,232684.0
2016-03-04 14:10:00,12.0,12.01,11.92,11.92,361142.0,11.7299,11.7397,11.6517,11.6517,361142.0
2016-03-04 14:15:00,11.92,11.98,11.9,11.94,286814.0,11.6517,11.7104,11.6322,11.6713,286814.0
2016-03-04 14:20:00,11.93,11.96,11.91,11.91,145991.0,11.6615,11.6908,11.6419,11.6419,145991.0
2016-03-04 14:25:00,11.91,11.92,11.85,11.85,272493.0,11.6419,11.6517,11.5833,11.5833,272493.0
2016-03-04 14:30:00,11.85,11.95,11.85,11.94,167930.0,11.5833,11.681,11.5833,11.6713,167930.0
2016-03-04 14:35:00,11.93,11.93,11.86,11.87,183277.0,11.6615,11.6615,11.5931,11.6028,183277.0
2016-03-04 14:40:00,11.87,11.87,11.8,11.83,311311.0,11.6028,11.6028,11.5344,11.5637,311311.0
2016-03-04 14:45:00,11.83,11.84,11.75,11.76,532036.0,11.5637,11.5735,11.4855,11.4953,532036.0
2016-03-04 14:50:00,11.76,11.76,11.68,11.69,453097.0,11.4953,11.4953,11.4171,11.4269,453097.0
2016-03-04 14:55:00,11.69,11.74,11.65,11.73,406530.0,11.4269,11.4758,11.3878,11.466,406530.0
2016-03-04 15:00:00,11.73,11.74,11.67,11.7,376657.0,11.466,11.4758,11.4073,11.4367,376657.0
2016-03-04 15:05:00,11.69,11.7,11.63,11.65,660822.0,11.4269,11.4367,11.3682,11.3878,660822.0
2016-03-04 15:10:00,11.65,11.66,11.6,11.65,267606.0,11.3878,11.3976,11.3389,11.3878,267606.0
2016-03-04 15:15:00,11.65,11.8,11.64,11.79,346290.0,11.3878,11.5344,11.378,11.5246,346290.0
2016-03-04 15:20:00,11.79,11.81,11.78,11.79,337251.0,11.5246,11.5442,11.5149,11.5246,337251.0
2016-03-04 15:25:00,11.8,11.82,11.77,11.8,296446.0,11.5344,11.554,11.5051,11.5344,296446.0
2016-03-04 15:30:00,11.8,11.84,11.8,11.82,259315.0,11.5344,11.5735,11.5344,11.554,259315.0
2016-03-04 15:35:00,11.81,11.83,11.79,11.8,202369.0,11.5442,11.5637,11.5246,11.5344,202369.0
2016-03-04 15:40:00,11.8,11.88,11.8,11.87,373548.0,11.5344,11.6126,11.5344,11.6028,373548.0
2016-03-04 15:45:00,11.86,11.87,11.85,11.85,181994.0,11.5931,11.6028,11.5833,11.5833,181994.0
2016-03-04 15:50:00,11.85,11.89,11.85,11.85,375044.0,11.5833,11.6224,11.5833,11.5833,375044.0
2016-03-04 15:55:00,11.86,11.88,11.85,11.87,956310.0,11.5931,11.6126,11.5833,11.6028,956310.0
2016-03-07 09:30:00,11.46,11.46,11.05,11.09,1645926.0,11.2021,11.2021,10.8013,10.8404,1645926.0
2016-03-07 09:35:00,11.09,11.35,11.08,11.31,1078546.0,10.8404,11.0945,10.8306,11.0554,1078546.0
2016-03-07 09:40:00,11.31,11.31,11.21,11.28,652914.0,11.0554,11.0554,10.9577,11.0261,652914.0
2016-03-07 09:45:00,11.28,11.29,11.21,11.28,536260.0,11.0261,11.0359,10.9577,11.0261,536260.0
2016-03-07 09:50:00,11.28,11.3,11.18,11.21,543453.0,11.0261,11.0457,10.9284,10.9577,543453.0
2016-03-07 09:55:00,11.21,11.33,11.18,11.21,693903.0,10.9577,11.075,10.9284,10.9577,693903.0
2016-03-07 10:00:00,11.22,11.26,11.13,11.24,652607.0,10.9675,11.0066,10.8795,10.987,652607.0
2016-03-07 10:05:00,11.24,11.3,11.21,11.25,374727.0,10.987,11.0457,10.9577,10.9968,374727.0
2016-03-07 10:10:00,11.24,11.37,11.24,11.36,515254.0,10.987,11.1141,10.987,11.1043,515254.0
2016-03-07 10:15:00,11.35,11.4,11.3,11.35,559696.0,11.0945,11.1434,11.0457,11.0945,559696.0
2016-03-07 10:20:00,11.35,11.45,11.32,11.42,360012.0,11.0945,11.1923,11.0652,11.163,360012.0
2016-03-07 10:25:00,11.42,11.45,11.38,11.43,387529.0,11.163,11.1923,11.1239,11.1727,387529.0
2016-03-07 10:30:00,11.44,11.56,11.4,11.54,471400.0,11.1825,11.2998,11.1434,11.2803,471400.0
2016-03-07 10:35:00,11.54,11.59,11.52,11.59,324405.0,11.2803,11.3291,11.2607,11.3291,324405.0
2016-03-07 10:40:00,11.58,11.62,11.51,11.53,407252.0,11.3194,11.3585,11.2509,11.2705,407252.0
2016-03-07 10:45:00,11.53,11.62,11.53,11.6,438855.0,11.2705,11.3585,11.2705,11.3389,438855.0
2016-03-07 10:50:00,11.59,11.64,11.58,11.63,648977.0,11.3291,11.378,11.3194,11.3682,648977.0
2016-03-07 10:55:00,11.63,11.68,11.59,11.62,393155.0,11.3682,11.4171,11.3291,11.3585,393155.0
2016-03-07 11:00:00,11.61,11.64,11.59,11.62,282695.0,11.3487,11.378,11.3291,11.3585,282695.0
2016-03-07 11:05:00,11.62,11.68,11.62,11.67,219778.0,11.3585,11.4171,11.3585,11.4073,219778.0
2016-03-07 11:10:00,11.68,11.7,11.65,11.66,357677.0,11.4171,11.4367,11.3878,11.3976,357677.0
2016-03-07 11:15:00,11.66,11.67,11.6,11.63,216880.0,11.3976,11.4073,11.3389,11.3682,216880.0
2016-03-07 11:20:00,11.63,11.69,11.62,11.65,306681.0,11.3682,11.4269,11.3585,11.3878,306681.0
2016-03-07 11:25:00,11.66,11.66,11.6,11.61,411126.0,11.3976,11.3976,11.3389,11.3487,411126.0
2016-03-07 11:30:00,11.61,11.65,11.6,11.63,146723.0,11.3487,11.3878,11.3389,11.3682,146723.0
2016-03-07 11:35:00,11.63,11.67,11.62,11.64,235388.0,11.3682,11.4073,11.3585,11.378,235388.0
2016-03-07 11:40:00,11.65,11.74,11.6,11.73,422493.0,11.3878,11.4758,11.3389,11.466,422493.0
2016-03-07 11:45:00,11.73,11.78,11.72,11.73,348376.0,11.466,11.5149,11.4562,11.466,348376.0
2016-03-07 11:50:00,11.72,11.73,11.67,11.69,196897.0,11.4562,11.466,11.4073,11.4269,196897.0
2016-03-07 11:55:00,11.69,11.7,11.62,11.69,193809.0,11.4269,11.4367,11.3585,11.4269,193809.0
2016-03-07 12:00:00,11.69,11.74,11.68,11.74,144663.0,11.4269,11.4758,11.4171,11.4758,144663.0
2016-03-07 12:05:00,11.74,11.74,11.69,11.71,284769.0,11.4758,11.4758,11.4269,11.4464,284769.0
2016-03-07 12:10:00,11.71,11.72,11.65,11.67,231391.0,11.4464,11.4562,11.3878,11.4073,231391.0
2016-03-07 12:15:00,11.68,11.68,11.63,11.63,248724.0,11.4171,11.4171,11.3682,11.3682,248724.0
2016-03-07 12:20:00,11.64,11.67,11.62,11.63,157998.0,11.378,11.4073,11.3585,11.3682,157998.0
2016-03-07 12:25:00,11.63,11.66,11.63,11.66,82168.0,11.3682,11.3976,11.3682,11.3976,82168.0
2016-03-07 12:30:00,11.66,11.73,11.65,11.71,247165.0,11.3976,11.466,11.3878,11.4464,247165.0
2016-03-07 12:35:00,11.72,11.72,11.64,11.65,238179.0,11.4562,11.4562,11.378,11.3878,238179.0
2016-03-07 12:40:00,11.64,11.68,11.62,11.63,320486.0,11.378,11.4171,11.3585,11.3682,320486.0
2016-03-07 12:45:00,11.64,11.65,11.62,11.63,190006.0,11.378,11.3878,11.3585,11.3682,190006.0
2016-03-07 12:50:00,11.63,11.69,11.61,11.69,174635.0,11.3682,11.4269,11.3487,11.4269,174635.0
2016-03-07 12:55:00,11.69,11.69,11.65,11.66,176254.0,11.4269,11.4269,11.3878,11.3976,176254.0
2016-03-07 13:00:00,11.65,11.7,11.65,11.7,128295.0,11.3878,11.4367,11.3878,11.4367,128295.0
2016-03-07 13:05:00,11.7,11.72,11.69,11.72,121079.0,11.4367,11.4562,11.4269,11.4562,121079.0
2016-03-07 13:10:00,11.71,11.78,11.71,11.77,256700.0,11.4464,11.5149,11.4464,11.5051,256700.0
2016-03-07 13:15:00,11.77,11.77,11.73,11.74,184121.0,11.5051,11.5051,11.466,11.4758,184121.0
2016-03-07 13:20:00,11.73,11.74,11.64,11.7,165781.0,11.466,11.4758,11.378,11.4367,165781.0
2016-03-07 13:25:00,11.7,11.7,11.64,11.64,81052.0,11.4367,11.4367,11.378,11.378,81052.0
2016-03-07 13:30:00,11.64,11.65,11.6,11.63,309795.0,11.378,11.3878,11.3389,11.3682,309795.0
2016-03-07 13:35:00,11.62,11.63,11.6,11.61,211614.0,11.3585,11.3682,11.3389,11.3487,211614.0
2016-03-07 13:40:00,11.62,11.63,11.59,11.62,165580.0,11.3585,11.3682,11.3291,11.3585,165580.0
2016-03-07 13:45:00,11.62,11.63,11.6,11.6,206722.0,11.3585,11.3682,11.3389,11.3389,206722.0
2016-03-07 13:50:00,11.6,11.62,11.59,11.61,214161.0,11.3389,11.3585,11.3291,11.3487,214161.0
2016-03-07 13:55:00,11.61,11.62,11.59,11.59,245834.0,11.3487,11.3585,11.3291,11.3291,245834.0
2016-03-07 14:00:00,11.59,11.65,11.58,11.59,234978.0,11.3291,11.3878,11.3194,11.3291,234978.0
2016-03-07 14:05:00,11.59,11.63,11.58,11.62,146285.0,11.3291,11.3682,11.3194,11.3585,146285.0
2016-03-07 14:10:00,11.62,11.62,11.6,11.62,94084.0,11.3585,11.3585,11.3389,11.3585,94084.0
2016-03-07 14:15:00,11.62,11.62,11.55,11.55,247517.0,11.3585,11.3585,11.29,11.29,247517.0
2016-03-07 14:20:00,11.55,11.57,11.53,11.53,192827.0,11.29,11.3096,11.2705,11.2705,192827.0
2016-03-07 14:25:00,11.54,11.54,11.47,11.52,290224.0,11.2803,11.2803,11.2118,11.2607,290224.0
2016-03-07 14:30:00,11.52,11.53,11.4,11.4,421855.0,11.2607,11.2705,11.1434,11.1434,421855.0
2016-03-07 14:35:00,11.4,11.41,11.33,11.39,368178.0,11.1434,11.1532,11.075,11.1336,368178.0
2016-03-07 14:40:00,11.39,11.41,11.37,11.41,306603.0,11.1336,11.1532,11.1141,11.1532,306603.0
2016-03-07 14:45:00,11.41,11.42,11.36,11.38,340269.0,11.1532,11.163,11.1043,11.1239,340269.0
2016-03-07 14:50:00,11.38,11.39,11.36,11.38,183720.0,11.1239,11.1336,11.1043,11.1239,183720.0
2016-03-07 14:55:00,11.38,11.4,11.37,11.4,109275.0,11.1239,11.1434,11.1141,11.1434,109275.0
2016-03-07 15:00:00,11.4,11.44,11.39,11.43,277899.0,11.1434,11.1825,11.1336,11.1727,277899.0
2016-03-07 15:05:00,11.43,11.52,11.42,11.52,190839.0,11.1727,11.2607,11.163,11.2607,190839.0
2016-03-07 15:10:00,11.52,11.57,11.51,11.55,335177.0,11.2607,11.3096,11.2509,11.29,335177.0
2016-03-07 15:15:00,11.55,11.58,11.55,11.57,291580.0,11.29,11.3194,11.29,11.3096,291580.0
2016-03-07 15:20:00,11.57,11.58,11.55,11.57,255350.0,11.3096,11.3194,11.29,11.3096,255350.0
2016-03-07 15:25:00,11.56,11.58,11.55,11.57,161065.0,11.2998,11.3194,11.29,11.3096,161065.0
2016-03-07 15:30:00,11.57,11.6,11.56,11.58,340922.0,11.3096,11.3389,11.2998,11.3194,340922.0
2016-03-07 15:35:00,11.59,11.6,11.56,11.59,295404.0,11.3291,11.3389,11.2998,11.3291,295404.0
2016-03-07 15:40:00,11.59,11.6,11.56,11.56,326995.0,11.3291,11.3389,11.2998,11.2998,326995.0
2016-03-07 15:45:00,11.56,11.57,11.54,11.54,289307.0,11.2998,11.3096,11.2803,11.2803,289307.0
2016-03-07 15:50:00,11.54,11.59,11.54,11.57,540533.0,11.2803,11.3291,11.2803,11.3096,540533.0
2016-03-07 15:55:00,11.57,11.59,11.57,11.58,987289.0,11.3096,11.3291,11.3096,11.3194,987289.0
2016-03-08 09:30:00,11.44,11.45,11.11,11.24,953292.0,11.1825,11.1923,10.8599,10.987,953292.0
2016-03-08 09:35:00,11.24,11.27,11.22,11.25,443804.0,10.987,11.0163,10.9675,10.9968,443804.0
2016-03-08 09:40:00,11.24,11.25,11.09,11.14,709016.0,10.987,10.9968,10.8404,10.8893,709016.0
2016-03-08 09:45:00,11.13,11.23,11.11,11.16,523519.0,10.8795,10.9772,10.8599,10.9088,523519.0
2016-03-08 09:50:00,11.17,11.24,11.15,11.17,325320.0,10.9186,10.987,10.899,10.9186,325320.0
2016-03-08 09:55:00,11.16,11.17,11.08,11.09,662208.0,10.9088,10.9186,10.8306,10.8404,662208.0
2016-03-08 10:00:00,11.09,11.09,11.0,11.06,654243.0,10.8404,10.8404,10.7524,10.8111,654243.0
2016-03-08 10:05:00,11.05,11.08,10.95,10.95,656682.0,10.8013,10.8306,10.7035,10.7035,656682.0
2016-03-08 10:10:00,10.95,11.0,10.91,10.92,629648.0,10.7035,10.7524,10.6644,10.6742,629648.0
2016-03-08 10:15:00,10.91,10.96,10.89,10.9,592934.0,10.6644,10.7133,10.6449,10.6547,592934.0
2016-03-08 10:20:00,10.9,10.93,10.86,10.86,431766.0,10.6547,10.684,10.6156,10.6156,431766.0
2016-03-08 10:25:00,10.86,10.89,10.83,10.85,416474.0,10.6156,10.6449,10.5862,10.6058,416474.0
2016-03-08 10:30:00,10.84,10.85,10.76,10.77,522469.0,10.596,10.6058,10.5178,10.5276,522469.0
2016-03-08 10:35:00,10.78,10.87,10.77,10.81,494945.0,10.5374,10.6253,10.5276,10.5667,494945.0
2016-03-08 10:40:00,10.8,10.81,10.75,10.75,502790.0,10.5569,10.5667,10.508,10.508,502790.0
2016-03-08 10:45:00,10.75,10.8,10.75,10.78,401270.0,10.508,10.5569,10.508,10.5374,401270.0
2016-03-08 10:50:00,10.78,10.79,10.71,10.72,432179.0,10.5374,10.5471,10.4689,10.4787,432179.0
2016-03-08 10:55:00,10.72,10.72,10.65,10.71,544117.0,10.4787,10.4787,10.4103,10.4689,544117.0
2016-03-08 11:00:00,10.71,10.81,10.69,10.81,409115.0,10.4689,10.5667,10.4494,10.5667,409115.0
2016-03-08 11:05:00,10.8,10.88,10.77,10.83,560747.0,10.5569,10.6351,10.5276,10.5862,560747.0
2016-03-08 11:10:00,10.83,10.84,10.69,10.7,526668.0,10.5862,10.596,10.4494,10.4592,526668.0
2016-03-08 11:15:00,10.69,10.85,10.68,10.79,423331.0,10.4494,10.6058,10.4396,10.5471,423331.0
2016-03-08 11:20:00,10.8,10.86,10.77,10.78,365767.0,10.5569,10.6156,10.5276,10.5374,365767.0
2016-03-08 11:25:00,10.77,10.83,10.76,10.82,292393.0,10.5276,10.5862,10.5178,10.5765,292393.0
2016-03-08 11:30:00,10.82,10.89,10.82,10.84,373131.0,10.5765,10.6449,10.5765,10.596,373131.0
2016-03-08 11:35:00,10.85,10.85,10.76,10.79,362080.0,10.6058,10.6058,10.5178,10.5471,362080.0
2016-03-08 11:40:00,10.79,10.82,10.75,10.78,263250.0,10.5471,10.5765,10.508,10.5374,263250.0
2016-03-08 11:45:00,10.78,10.82,10.77,10.78,158117.0,10.5374,10.5765,10.5276,10.5374,158117.0
2016-03-08 11:50:00,10.78,10.86,10.77,10.8,340504.0,10.5374,10.6156,10.5276,10.5569,340504.0
2016-03-08 11:55:00,10.81,10.83,10.76,10.77,238752.0,10.5667,10.5862,10.5178,10.5276,238752.0
2016-03-08 12:00:00,10.77,10.78,10.71,10.72,282572.0,10.5276,10.5374,10.4689,10.4787,282572.0
2016-03-08 12:05:00,10.72,10.84,10.72,10.84,315528.0,10.4787,10.596,10.4787,10.596,315528.0
2016-03-08 12:10:00,10.84,10.88,10.82,10.82,282748.0,10.596,10.6351,10.5765,10.5765,282748.0
2016-03-08 12:15:00,10.82,10.87,10.8,10.85,195099.0,10.5765,10.6253,10.5569,10.6058,195099.0
2016-03-08 12:20:00,10.85,10.87,10.83,10.86,178085.0,10.6058,10.6253,10.5862,10.6156,178085.0
2016-03-08 12:25:00,10.85,10.9,10.84,10.89,239444.0,10.6058,10.6547,10.596,10.6449,239444.0
2016-03-08 12:30:00,10.89,10.93,10.84,10.84,303078.0,10.6449,10.684,10.596,10.596,303078.0
2016-03-08 12:35:00,10.84,10.85,10.78,10.78,216041.0,10.596,10.6058,10.5374,10.5374,216041.0
2016-03-08 12:40:00,10.78,10.82,10.77,10.78,192032.0,10.5374,10.5765,10.5276,10.5374,192032.0
2016-03-08 12:45:00,10.77,10.81,10.76,10.8,180792.0,10.5276,10.5667,10.5178,10.5569,180792.0
2016-03-08 12:50:00,10.79,10.8,10.71,10.71,418031.0,10.5471,10.5569,10.4689,10.4689,418031.0
2016-03-08 12:55:00,10.71,10.76,10.7,10.76,267642.0,10.4689,10.5178,10.4592,10.5178,267642.0
2016-03-08 13:00:00,10.75,10.76,10.71,10.75,269645.0,10.508,10.5178,10.4689,10.508,269645.0
2016-03-08 13:05:00,10.74,10.77,10.72,10.76,249903.0,10.4983,10.5276,10.4787,10.5178,249903.0
2016-03-08 13:10:00,10.76,10.78,10.74,10.75,144303.0,10.5178,10.5374,10.4983,10.508,144303.0
2016-03-08 13:15:00,10.75,10.82,10.74,10.78,199310.0,10.508,10.5765,10.4983,10.5374,199310.0
2016-03-08 13:20:00,10.78,10.83,10.77,10.81,229328.0,10.5374,10.5862,10.5276,10.5667,229328.0
2016-03-08 13:25:00,10.8,10.82,10.76,10.76,97628.0,10.5569,10.5765,10.5178,10.5178,97628.0
2016-03-08 13:30:00,10.76,10.79,10.75,10.78,264351.0,10.5178,10.5471,10.508,10.5374,264351.0
2016-03-08 13:35:00,10.79,10.86,10.79,10.85,210041.0,10.5471,10.6156,10.5471,10.6058,210041.0
2016-03-08 13:40:00,10.86,10.86,10.83,10.85,114739.0,10.6156,10.6156,10.5862,10.6058,114739.0
2016-03-08 13:45:00,10.85,10.85,10.81,10.83,173204.0,10.6058,10.6058,10.5667,10.5862,173204.0
2016-03-08 13:50:00,10.83,10.84,10.78,10.8,96862.0,10.5862,10.596,10.5374,10.5569,96862.0
2016-03-08 13:55:00,10.79,10.82,10.79,10.8,151080.0,10.5471,10.5765,10.5471,10.5569,151080.0
2016-03-08 14:00:00,10.8,10.83,10.78,10.83,153882.0,10.5569,10.5862,10.5374,10.5862,153882.0
2016-03-08 14:05:00,10.83,10.85,10.81,10.83,204878.0,10.5862,10.6058,10.5667,10.5862,204878.0
2016-03-08 14:10:00,10.83,10.85,10.81,10.83,145824.0,10.5862,10.6058,10.5667,10.5862,145824.0
2016-03-08 14:15:00,10.84,10.84,10.77,10.77,170436.0,10.596,10.596,10.5276,10.5276,170436.0
2016-03-08 14:20:00,10.78,10.8,10.75,10.75,165459.0,10.5374,10.5569,10.508,10.508,165459.0
2016-03-08 14:25:00,10.75,10.78,10.75,10.77,180827.0,10.508,10.5374,10.508,10.5276,180827.0
2016-03-08 14:30:00,10.76,10.77,10.74,10.75,207033.0,10.5178,10.5276,10.4983,10.508,207033.0
2016-03-08 14:35:00,10.75,10.76,10.73,10.75,160397.0,10.508,10.5178,10.4885,10.508,160397.0
2016-03-08 14:40:00,10.74,10.78,10.73,10.78,168913.0,10.4983,10.5374,10.4885,10.5374,168913.0
2016-03-08 14:45:00,10.78,10.8,10.76,10.76,176413.0,10.5374,10.5569,10.5178,10.5178,176413.0
2016-03-08 14:50:00,10.77,10.77,10.74,10.76,184986.0,10.5276,10.5276,10.4983,10.5178,184986.0
2016-03-08 14:55:00,10.76,10.79,10.75,10.78,119137.0,10.5178,10.5471,10.508,10.5374,119137.0
2016-03-08 15:00:00,10.77,10.78,10.73,10.74,221064.0,10.5276,10.5374,10.4885,10.4983,221064.0
2016-03-08 15:05:00,10.74,10.74,10.71,10.72,273025.0,10.4983,10.4983,10.4689,10.4787,273025.0
2016-03-08 15:10:00,10.72,10.77,10.71,10.74,246269.0,10.4787,10.5276,10.4689,10.4983,246269.0
2016-03-08 15:15:00,10.73,10.75,10.7,10.71,347174.0,10.4885,10.508,10.4592,10.4689,347174.0
2016-03-08 15:20:00,10.71,10.73,10.69,10.72,323227.0,10.4689,10.4885,10.4494,10.4787,323227.0
2016-03-08 15:25:00,10.72,10.73,10.68,10.69,243316.0,10.4787,10.4885,10.4396,10.4494,243316.0
2016-03-08 15:30:00,10.68,10.72,10.68,10.7,323568.0,10.4396,10.4787,10.4396,10.4592,323568.0
2016-03-08 15:35:00,10.71,10.72,10.68,10.68,335873.0,10.4689,10.4787,10.4396,10.4396,335873.0
2016-03-08 15:40:00,10.69,10.72,10.68,10.71,357335.0,10.4494,10.4787,10.4396,10.4689,357335.0
2016-03-08 15:45:00,10.7,10.72,10.68,10.7,444052.0,10.4592,10.4787,10.4396,10.4592,444052.0
2016-03-08 15:50:00,10.69,10.7,10.66,10.69,633255.0,10.4494,10.4592,10.4201,10.4494,633255.0
2016-03-08 15:55:00,10.69,10.69,10.65,10.66,1232791.0,10.4494,10.4494,10.4103,10.4201,1232791.0
2016-03-09 09:30:00,10.76,10.8,10.72,10.78,369126.0,10.5178,10.5569,10.4787,10.5374,369126.0
2016-03-09 09:35:00,10.78,10.78,10.63,10.67,420652.0,10.5374,10.5374,10.3907,10.4298,420652.0
2016-03-09 09:40:00,10.67,10.75,10.64,10.68,297130.0,10.4298,10.508,10.4005,10.4396,297130.0
2016-03-09 09:45:00,10.68,10.68,10.55,10.59,344504.0,10.4396,10.4396,10.3125,10.3516,344504.0
2016-03-09 09:50:00,10.59,10.61,10.53,10.6,261804.0,10.3516,10.3712,10.293,10.3614,261804.0
2016-03-09 09:55:00,10.6,10.72,10.6,10.71,512884.0,10.3614,10.4787,10.3614,10.4689,512884.0
2016-03-09 10:00:00,10.72,10.8,10.68,10.76,590184.0,10.4787,10.5569,10.4396,10.5178,590184.0
2016-03-09 10:05:00,10.76,10.77,10.67,10.7,200735.0,10.5178,10.5276,10.4298,10.4592,200735.0
2016-03-09 10:10:00,10.69,10.74,10.68,10.69,175626.0,10.4494,10.4983,10.4396,10.4494,175626.0
2016-03-09 10:15:00,10.69,10.74,10.67,10.68,186824.0,10.4494,10.4983,10.4298,10.4396,186824.0
2016-03-09 10:20:00,10.69,10.69,10.62,10.64,194881.0,10.4494,10.4494,10.381,10.4005,194881.0
2016-03-09 10:25:00,10.64,10.67,10.62,10.66,161808.0,10.4005,10.4298,10.381,10.4201,161808.0
2016-03-09 10:30:00,10.66,10.74,10.65,10.74,335418.0,10.4201,10.4983,10.4103,10.4983,335418.0
2016-03-09 10:35:00,10.74,10.83,10.72,10.79,397713.0,10.4983,10.5862,10.4787,10.5471,397713.0
2016-03-09 10:40:00,10.79,10.83,10.78,10.81,177123.0,10.5471,10.5862,10.5374,10.5667,177123.0
2016-03-09 10:45:00,10.81,10.81,10.77,10.8,168577.0,10.5667,10.5667,10.5276,10.5569,168577.0
2016-03-09 10:50:00,10.8,10.8,10.66,10.71,189164.0,10.5569,10.5569,10.4201,10.4689,189164.0
2016-03-09 10:55:00,10.71,10.76,10.68,10.76,217533.0,10.4689,10.5178,10.4396,10.5178,217533.0
2016-03-09 11:00:00,10.76,10.82,10.75,10.79,228795.0,10.5178,10.5765,10.508,10.5471,228795.0
2016-03-09 11:05:00,10.79,10.8,10.71,10.75,124279.0,10.5471,10.5569,10.4689,10.508,124279.0
2016-03-09 11:10:00,10.76,10.81,10.75,10.79,155706.0,10.5178,10.5667,10.508,10.5471,155706.0
2016-03-09 11:15:00,10.79,10.82,10.78,10.82,129701.0,10.5471,10.5765,10.5374,10.5765,129701.0
2016-03-09 11:20:00,10.82,10.85,10.81,10.84,159880.0,10.5765,10.6058,10.5667,10.596,159880.0
2016-03-09 11:25:00,10.85,10.86,10.82,10.85,234960.0,10.6058,10.6156,10.5765,10.6058,234960.0
2016-03-09 11:30:00,10.86,10.89,10.82,10.84,199349.0,10.6156,10.6449,10.5765,10.596,199349.0
2016-03-09 11:35:00,10.84,10.86,10.81,10.85,130457.0,10.596,10.6156,10.5667,10.6058,130457.0
2016-03-09 11:40:00,10.85,10.87,10.82,10.87,227566.0,10.6058,10.6253,10.5765,10.6253,227566.0
2016-03-09 11:45:00,10.87,10.91,10.86,10.88,161389.0,10.6253,10.6644,10.6156,10.6351,161389.0
2016-03-09 11:50:00,10.88,10.89,10.85,10.85,142882.0,10.6351,10.6449,10.6058,10.6058,142882.0
2016-03-09 11:55:00,10.86,10.9,10.84,10.88,167151.0,10.6156,10.6547,10.596,10.6351,167151.0
2016-03-09 12:00:00,10.88,10.89,10.82,10.84,177191.0,10.6351,10.6449,10.5765,10.596,177191.0
2016-03-09 12:05:00,10.83,10.84,10.8,10.82,74898.0,10.5862,10.596,10.5569,10.5765,74898.0
2016-03-09 12:10:00,10.82,10.85,10.81,10.84,156588.0,10.5765,10.6058,10.5667,10.596,156588.0
2016-03-09 12:15:00,10.84,10.84,10.8,10.83,120237.0,10.596,10.596,10.5569,10.5862,120237.0
2016-03-09 12:20:00,10.83,10.84,10.81,10.84,105239.0,10.5862,10.596,10.5667,10.596,105239.0
2016-03-09 12:25:00,10.84,10.84,10.82,10.83,113968.0,10.596,10.596,10.5765,10.5862,113968.0
2016-03-09 12:30:00,10.83,10.85,10.81,10.82,126270.0,10.5862,10.6058,10.5667,10.5765,126270.0
2016-03-09 12:35:00,10.83,10.83,10.75,10.78,191779.0,10.5862,10.5862,10.508,10.5374,191779.0
2016-03-09 12:40:00,10.78,10.78,10.73,10.73,142632.0,10.5374,10.5374,10.4885,10.4885,142632.0
2016-03-09 12:45:00,10.73,10.74,10.68,10.7,205266.0,10.4885,10.4983,10.4396,10.4592,205266.0
2016-03-09 12:50:00,10.7,10.78,10.69,10.77,182530.0,10.4592,10.5374,10.4494,10.5276,182530.0
2016-03-09 12:55:00,10.77,10.79,10.76,10.78,107819.0,10.5276,10.5471,10.5178,10.5374,107819.0
2016-03-09 13:00:00,10.78,10.79,10.76,10.78,163318.0,10.5374,10.5471,10.5178,10.5374,163318.0
2016-03-09 13:05:00,10.78,10.79,10.77,10.79,95933.0,10.5374,10.5471,10.5276,10.5471,95933.0
2016-03-09 13:10:00,10.77,10.8,10.77,10.79,72072.0,10.5276,10.5569,10.5276,10.5471,72072.0
2016-03-09 13:15:00,10.79,10.8,10.76,10.78,90822.0,10.5471,10.5569,10.5178,10.5374,90822.0
2016-03-09 13:20:00,10.78,10.78,10.75,10.75,103945.0,10.5374,10.5374,10.508,10.508,103945.0
2016-03-09 13:25:00,10.76,10.77,10.74,10.76,125934.0,10.5178,10.5276,10.4983,10.5178,125934.0
2016-03-09 13:30:00,10.75,10.8,10.75,10.78,130151.0,10.508,10.5569,10.508,10.5374,130151.0
2016-03-09 13:35:00,10.78,10.8,10.78,10.79,78586.0,10.5374,10.5569,10.5374,10.5471,78586.0
2016-03-09 13:40:00,10.79,10.79,10.77,10.78,51175.0,10.5471,10.5471,10.5276,10.5374,51175.0
2016-03-09 13:45:00,10.78,10.83,10.77,10.81,108379.0,10.5374,10.5862,10.5276,10.5667,108379.0
2016-03-09 13:50:00,10.81,10.83,10.8,10.81,143009.0,10.5667,10.5862,10.5569,10.5667,143009.0
2016-03-09 13:55:00,10.8,10.83,10.8,10.82,99739.0,10.5569,10.5862,10.5569,10.5765,99739.0
2016-03-09 14:00:00,10.83,10.84,10.81,10.83,101579.0,10.5862,10.596,10.5667,10.5862,101579.0
2016-03-09 14:05:00,10.84,10.85,10.82,10.83,108609.0,10.596,10.6058,10.5765,10.5862,108609.0
2016-03-09 14:10:00,10.83,10.83,10.78,10.79,125046.0,10.5862,10.5862,10.5374,10.5471,125046.0
2016-03-09 14:15:00,10.79,10.8,10.78,10.79,57878.0,10.5471,10.5569,10.5374,10.5471,57878.0
2016-03-09 14:20:00,10.78,10.79,10.76,10.77,96688.0,10.5374,10.5471,10.5178,10.5276,96688.0
2016-03-09 14:25:00,10.77,10.8,10.76,10.79,70309.0,10.5276,10.5569,10.5178,10.5471,70309.0
2016-03-09 14:30:00,10.79,10.8,10.76,10.77,71869.0,10.5471,10.5569,10.5178,10.5276,71869.0
2016-03-09 14:35:00,10.77,10.78,10.76,10.77,107013.0,10.5276,10.5374,10.5178,10.5276,107013.0
2016-03-09 14:40:00,10.78,10.78,10.77,10.78,54408.0,10.5374,10.5374,10.5276,10.5374,54408.0
2016-03-09 14:45:00,10.77,10.8,10.77,10.79,101914.0,10.5276,10.5569,10.5276,10.5471,101914.0
2016-03-09 14:50:00,10.79,10.81,10.78,10.79,108440.0,10.5471,10.5667,10.5374,10.5471,108440.0
2016-03-09 14:55:00,10.79,10.81,10.78,10.8,75277.0,10.5471,10.5667,10.5374,10.5569,75277.0
2016-03-09 15:00:00,10.8,10.81,10.77,10.78,96343.0,10.5569,10.5667,10.5276,10.5374,96343.0
2016-03-09 15:05:00,10.78,10.8,10.77,10.78,195669.0,10.5374,10.5569,10.5276,10.5374,195669.0
2016-03-09 15:10:00,10.78,10.8,10.76,10.77,120748.0,10.5374,10.5569,10.5178,10.5276,120748.0
2016-03-09 15:15:00,10.77,10.78,10.76,10.78,67583.0,10.5276,10.5374,10.5178,10.5374,67583.0
2016-03-09 15:20:00,10.78,10.78,10.75,10.77,141655.0,10.5374,10.5374,10.508,10.5276,141655.0
2016-03-09 15:25:00,10.77,10.78,10.75,10.78,154355.0,10.5276,10.5374,10.508,10.5374,154355.0
2016-03-09 15:30:00,10.78,10.79,10.76,10.76,131423.0,10.5374,10.5471,10.5178,10.5178,131423.0
2016-03-09 15:35:00,10.76,10.77,10.76,10.77,64502.0,10.5178,10.5276,10.5178,10.5276,64502.0
2016-03-09 15:40:00,10.76,10.79,10.75,10.78,343303.0,10.5178,10.5471,10.508,10.5374,343303.0
2016-03-09 15:45:00,10.78,10.79,10.77,10.78,133222.0,10.5374,10.5471,10.5276,10.5374,133222.0
2016-03-09 15:50:00,10.78,10.8,10.77,10.78,274625.0,10.5374,10.5569,10.5276,10.5374,274625.0
2016-03-09 15:55:00,10.79,10.82,10.77,10.81,808059.0,10.5471,10.5765,10.5276,10.5667,808059.0
2016-03-10 09:30:00,10.95,10.99,10.83,10.99,520385.0,10.7035,10.7426,10.5862,10.7426,520385.0
2016-03-10 09:35:00,10.99,10.99,10.87,10.93,234077.0,10.7426,10.7426,10.6253,10.684,234077.0
2016-03-10 09:40:00,10.94,10.96,10.86,10.93,325153.0,10.6938,10.7133,10.6156,10.684,325153.0
2016-03-10 09:45:00,10.93,10.96,10.85,10.95,254322.0,10.684,10.7133,10.6058,10.7035,254322.0
2016-03-10 09:50:00,10.96,11.0,10.94,10.96,318654.0,10.7133,10.7524,10.6938,10.7133,318654.0
2016-03-10 09:55:00,10.96,11.05,10.93,11.04,496024.0,10.7133,10.8013,10.684,10.7915,496024.0
2016-03-10 10:00:00,11.05,11.06,10.98,11.01,362520.0,10.8013,10.8111,10.7329,10.7622,362520.0
2016-03-10 10:05:00,11.01,11.06,10.99,11.01,281337.0,10.7622,10.8111,10.7426,10.7622,281337.0
2016-03-10 10:10:00,11.01,11.03,10.92,11.0,277683.0,10.7622,10.7817,10.6742,10.7524,277683.0
2016-03-10 10:15:00,11.0,11.05,10.96,10.96,143121.0,10.7524,10.8013,10.7133,10.7133,143121.0
2016-03-10 10:20:00,10.97,11.0,10.94,10.97,182309.0,10.7231,10.7524,10.6938,10.7231,182309.0
2016-03-10 10:25:00,10.96,10.98,10.9,10.91,462291.0,10.7133,10.7329,10.6547,10.6644,462291.0
2016-03-10 10:30:00,10.91,10.92,10.77,10.81,481799.0,10.6644,10.6742,10.5276,10.5667,481799.0
2016-03-10 10:35:00,10.8,10.81,10.74,10.79,318004.0,10.5569,10.5667,10.4983,10.5471,318004.0
2016-03-10 10:40:00,10.79,10.84,10.77,10.83,231344.0,10.5471,10.596,10.5276,10.5862,231344.0
2016-03-10 10:45:00,10.83,10.86,10.81,10.83,315027.0,10.5862,10.6156,10.5667,10.5862,315027.0
2016-03-10 10:50:00,10.83,10.88,10.82,10.84,291003.0,10.5862,10.6351,10.5765,10.596,291003.0
2016-03-10 10:55:00,10.84,10.85,10.77,10.78,119738.0,10.596,10.6058,10.5276,10.5374,119738.0
2016-03-10 11:00:00,10.79,10.82,10.73,10.78,209808.0,10.5471,10.5765,10.4885,10.5374,209808.0
2016-03-10 11:05:00,10.78,10.81,10.76,10.8,162115.0,10.5374,10.5667,10.5178,10.5569,162115.0
2016-03-10 11:10:00,10.8,10.81,10.76,10.79,187322.0,10.5569,10.5667,10.5178,10.5471,187322.0
2016-03-10 11:15:00,10.8,10.81,10.76,10.76,160123.0,10.5569,10.5667,10.5178,10.5178,160123.0
2016-03-10 11:20:00,10.76,10.77,10.71,10.72,371617.0,10.5178,10.5276,10.4689,10.4787,371617.0
2016-03-10 11:25:00,10.72,10.75,10.7,10.75,190292.0,10.4787,10.508,10.4592,10.508,190292.0
2016-03-10 11:30:00,10.75,10.76,10.71,10.73,144075.0,10.508,10.5178,10.4689,10.4885,144075.0
2016-03-10 11:35:00,10.73,10.79,10.71,10.78,197792.0,10.4885,10.5471,10.4689,10.5374,197792.0
2016-03-10 11:40:00,10.78,10.82,10.77,10.78,261833.0,10.5374,10.5765,10.5276,10.5374,261833.0
2016-03-10 11:45:00,10.77,10.84,10.75,10.83,165529.0,10.5276,10.596,10.508,10.5862,165529.0
2016-03-10 11:50:00,10.83,10.84,10.78,10.8,145913.0,10.5862,10.596,10.5374,10.5569,145913.0
2016-03-10 11:55:00,10.8,10.85,10.79,10.81,145603.0,10.5569,10.6058,10.5471,10.5667,145603.0
2016-03-10 12:00:00,10.8,10.85,10.79,10.8,117367.0,10.5569,10.6058,10.5471,10.5569,117367.0
2016-03-10 12:05:00,10.81,10.81,10.77,10.78,139122.0,10.5667,10.5667,10.5276,10.5374,139122.0
2016-03-10 12:10:00,10.78,10.79,10.75,10.78,94563.0,10.5374,10.5471,10.508,10.5374,94563.0
2016-03-10 12:15:00,10.78,10.79,10.76,10.78,107797.0,10.5374,10.5471,10.5178,10.5374,107797.0
2016-03-10 12:20:00,10.79,10.79,10.74,10.75,121327.0,10.5471,10.5471,10.4983,10.508,121327.0
2016-03-10 12:25:00,10.75,10.79,10.73,10.78,139847.0,10.508,10.5471,10.4885,10.5374,139847.0
2016-03-10 12:30:00,10.78,10.78,10.74,10.76,133596.0,10.5374,10.5374,10.4983,10.5178,133596.0
2016-03-10 12:35:00,10.76,10.76,10.71,10.73,181362.0,10.5178,10.5178,10.4689,10.4885,181362.0
2016-03-10 12:40:00,10.73,10.74,10.67,10.68,443053.0,10.4885,10.4983,10.4298,10.4396,443053.0
2016-03-10 12:45:00,10.68,10.72,10.66,10.71,152479.0,10.4396,10.4787,10.4201,10.4689,152479.0
2016-03-10 12:50:00,10.7,10.74,10.7,10.71,66776.0,10.4592,10.4983,10.4592,10.4689,66776.0
2016-03-10 12:55:00,10.72,10.75,10.69,10.73,98674.0,10.4787,10.508,10.4494,10.4885,98674.0
2016-03-10 13:00:00,10.73,10.75,10.72,10.73,65501.0,10.4885,10.508,10.4787,10.4885,65501.0
2016-03-10 13:05:00,10.73,10.76,10.7,10.72,85467.0,10.4885,10.5178,10.4592,10.4787,85467.0
2016-03-10 13:10:00,10.71,10.72,10.68,10.71,96593.0,10.4689,10.4787,10.4396,10.4689,96593.0
2016-03-10 13:15:00,10.71,10.75,10.71,10.73,90473.0,10.4689,10.508,10.4689,10.4885,90473.0
2016-03-10 13:20:00,10.74,10.77,10.72,10.76,109062.0,10.4983,10.5276,10.4787,10.5178,109062.0
2016-03-10 13:25:00,10.76,10.8,10.75,10.79,155205.0,10.5178,10.5569,10.508,10.5471,155205.0
2016-03-10 13:30:00,10.79,10.84,10.78,10.82,171520.0,10.5471,10.596,10.5374,10.5765,171520.0
2016-03-10 13:35:00,10.83,10.85,10.8,10.84,118981.0,10.5862,10.6058,10.5569,10.596,118981.0
2016-03-10 13:40:00,10.84,10.85,10.81,10.83,96834.0,10.596,10.6058,10.5667,10.5862,96834.0
2016-03-10 13:45:00,10.83,10.83,10.79,10.8,118002.0,10.5862,10.5862,10.5471,10.5569,118002.0
2016-03-10 13:50:00,10.8,10.83,10.8,10.83,76464.0,10.5569,10.5862,10.5569,10.5862,76464.0
2016-03-10 13:55:00,10.83,10.83,10.79,10.79,119181.0,10.5862,10.5862,10.5471,10.5471,119181.0
2016-03-10 14:00:00,10.79,10.83,10.79,10.81,64908.0,10.5471,10.5862,10.5471,10.5667,64908.0
2016-03-10 14:05:00,10.82,10.82,10.73,10.74,197754.0,10.5765,10.5765,10.4885,10.4983,197754.0
2016-03-10 14:10:00,10.74,10.77,10.71,10.76,144066.0,10.4983,10.5276,10.4689,10.5178,144066.0
2016-03-10 14:15:00,10.77,10.77,10.74,10.75,102833.0,10.5276,10.5276,10.4983,10.508,102833.0
2016-03-10 14:20:00,10.75,10.8,10.74,10.79,214269.0,10.508,10.5569,10.4983,10.5471,214269.0
2016-03-10 14:25:00,10.79,10.8,10.77,10.78,203079.0,10.5471,10.5569,10.5276,10.5374,203079.0
2016-03-10 14:30:00,10.78,10.8,10.76,10.77,92886.0,10.5374,10.5569,10.5178,10.5276,92886.0
2016-03-10 14:35:00,10.77,10.78,10.75,10.77,216785.0,10.5276,10.5374,10.508,10.5276,216785.0
2016-03-10 14:40:00,10.77,10.83,10.77,10.82,188591.0,10.5276,10.5862,10.5276,10.5765,188591.0
2016-03-10 14:45:00,10.83,10.84,10.81,10.83,154371.0,10.5862,10.596,10.5667,10.5862,154371.0
2016-03-10 14:50:00,10.83,10.84,10.79,10.81,209376.0,10.5862,10.596,10.5471,10.5667,209376.0
2016-03-10 14:55:00,10.81,10.84,10.8,10.83,112627.0,10.5667,10.596,10.5569,10.5862,112627.0
2016-03-10 15:00:00,10.83,10.85,10.8,10.81,239005.0,10.5862,10.6058,10.5569,10.5667,239005.0
2016-03-10 15:05:00,10.82,10.84,10.79,10.84,87905.0,10.5765,10.596,10.5471,10.596,87905.0
2016-03-10 15:10:00,10.84,10.85,10.79,10.8,343630.0,10.596,10.6058,10.5471,10.5569,343630.0
2016-03-10 15:15:00,10.8,10.86,10.8,10.85,185793.0,10.5569,10.6156,10.5569,10.6058,185793.0
2016-03-10 15:20:00,10.84,10.84,10.78,10.8,329426.0,10.596,10.596,10.5374,10.5569,329426.0
2016-03-10 15:25:00,10.8,10.86,10.79,10.83,225193.0,10.5569,10.6156,10.5471,10.5862,225193.0
2016-03-10 15:30:00,10.84,10.84,10.8,10.81,246234.0,10.596,10.596,10.5569,10.5667,246234.0
2016-03-10 15:35:00,10.81,10.84,10.79,10.8,155660.0,10.5667,10.596,10.5471,10.5569,155660.0
2016-03-10 15:40:00,10.8,10.83,10.78,10.82,182278.0,10.5569,10.5862,10.5374,10.5765,182278.0
2016-03-10 15:45:00,10.82,10.82,10.79,10.82,432111.0,10.5765,10.5765,10.5471,10.5765,432111.0
2016-03-10 15:50:00,10.83,10.87,10.82,10.87,445768.0,10.5862,10.6253,10.5765,10.6253,445768.0
2016-03-10 15:55:00,10.86,10.88,10.84,10.88,955348.0,10.6156,10.6351,10.596,10.6351,955348.0
2016-03-11 09:30:00,10.99,11.05,10.96,11.04,639881.0,10.7426,10.8013,10.7133,10.7915,639881.0
2016-03-11 09:35:00,11.04,11.04,10.97,11.0,309243.0,10.7915,10.7915,10.7231,10.7524,309243.0
2016-03-11 09:40:00,11.0,11.0,10.85,10.89,480003.0,10.7524,10.7524,10.6058,10.6449,480003.0
2016-03-11 09:45:00,10.9,11.0,10.89,10.98,253317.0,10.6547,10.7524,10.6449,10.7329,253317.0
2016-03-11 09:50:00,10.99,11.05,10.97,11.03,366925.0,10.7426,10.8013,10.7231,10.7817,366925.0
2016-03-11 09:55:00,11.02,11.03,10.97,10.99,213718.0,10.772,10.7817,10.7231,10.7426,213718.0
2016-03-11 10:00:00,11.0,11.02,10.92,10.94,247495.0,10.7524,10.772,10.6742,10.6938,247495.0
2016-03-11 10:05:00,10.94,10.95,10.9,10.91,346612.0,10.6938,10.7035,10.6547,10.6644,346612.0
2016-03-11 10:10:00,10.91,10.94,10.9,10.93,181646.0,10.6644,10.6938,10.6547,10.684,181646.0
2016-03-11 10:15:00,10.93,10.96,10.92,10.94,232011.0,10.684,10.7133,10.6742,10.6938,232011.0
2016-03-11 10:20:00,10.94,10.98,10.93,10.98,127936.0,10.6938,10.7329,10.684,10.7329,127936.0
2016-03-11 10:25:00,10.97,11.01,10.96,11.0,191613.0,10.7231,10.7622,10.7133,10.7524,191613.0
2016-03-11 10:30:00,11.0,11.03,10.99,11.02,276803.0,10.7524,10.7817,10.7426,10.772,276803.0
2016-03-11 10:35:00,11.02,11.03,10.97,10.99,206724.0,10.772,10.7817,10.7231,10.7426,206724.0
2016-03-11 10:40:00,10.99,11.01,10.97,10.97,170531.0,10.7426,10.7622,10.7231,10.7231,170531.0
2016-03-11 10:45:00,10.97,11.0,10.96,11.0,158257.0,10.7231,10.7524,10.7133,10.7524,158257.0
2016-03-11 10:50:00,10.99,11.02,10.97,11.01,169136.0,10.7426,10.772,10.7231,10.7622,169136.0
2016-03-11 10:55:00,11.01,11.02,10.99,11.02,178631.0,10.7622,10.772,10.7426,10.772,178631.0
2016-03-11 11:00:00,11.02,11.04,11.01,11.03,206829.0,10.772,10.7915,10.7622,10.7817,206829.0
2016-03-11 11:05:00,11.03,11.08,11.01,11.08,299655.0,10.7817,10.8306,10.7622,10.8306,299655.0
2016-03-11 11:10:00,11.08,11.1,11.06,11.09,226902.0,10.8306,10.8502,10.8111,10.8404,226902.0
2016-03-11 11:15:00,11.09,11.14,11.08,11.12,351048.0,10.8404,10.8893,10.8306,10.8697,351048.0
2016-03-11 11:20:00,11.12,11.14,11.1,11.11,292585.0,10.8697,10.8893,10.8502,10.8599,292585.0
2016-03-11 11:25:00,11.12,11.15,11.11,11.13,162621.0,10.8697,10.899,10.8599,10.8795,162621.0
2016-03-11 11:30:00,11.13,11.15,11.11,11.13,350313.0,10.8795,10.899,10.8599,10.8795,350313.0
2016-03-11 11:35:00,11.13,11.16,11.12,11.14,342177.0,10.8795,10.9088,10.8697,10.8893,342177.0
2016-03-11 11:40:00,11.14,11.19,11.14,11.19,241554.0,10.8893,10.9381,10.8893,10.9381,241554.0
2016-03-11 11:45:00,11.19,11.25,11.18,11.21,379182.0,10.9381,10.9968,10.9284,10.9577,379182.0
2016-03-11 11:50:00,11.21,11.23,11.17,11.21,290784.0,10.9577,10.9772,10.9186,10.9577,290784.0
2016-03-11 11:55:00,11.21,11.22,11.19,11.2,225112.0,10.9577,10.9675,10.9381,10.9479,225112.0
2016-03-11 12:00:00,11.2,11.21,11.17,11.19,219015.0,10.9479,10.9577,10.9186,10.9381,219015.0
2016-03-11 12:05:00,11.19,11.25,11.18,11.2,263934.0,10.9381,10.9968,10.9284,10.9479,263934.0
2016-03-11 12:10:00,11.21,11.21,11.17,11.19,257239.0,10.9577,10.9577,10.9186,10.9381,257239.0
2016-03-11 12:15:00,11.18,11.2,11.18,11.19,217321.0,10.9284,10.9479,10.9284,10.9381,217321.0
2016-03-11 12:20:00,11.2,11.22,11.19,11.21,110901.0,10.9479,10.9675,10.9381,10.9577,110901.0
2016-03-11 12:25:00,11.2,11.24,11.19,11.22,114285.0,10.9479,10.987,10.9381,10.9675,114285.0
2016-03-11 12:30:00,11.22,11.25,11.22,11.25,104974.0,10.9675,10.9968,10.9675,10.9968,104974.0
2016-03-11 12:35:00,11.25,11.25,11.23,11.25,89112.0,10.9968,10.9968,10.9772,10.9968,89112.0
2016-03-11 12:40:00,11.25,11.27,11.24,11.26,125629.0,10.9968,11.0163,10.987,11.0066,125629.0
2016-03-11 12:45:00,11.26,11.29,11.25,11.27,202516.0,11.0066,11.0359,10.9968,11.0163,202516.0
2016-03-11 12:50:00,11.27,11.28,11.24,11.25,89910.0,11.0163,11.0261,10.987,10.9968,89910.0
2016-03-11 12:55:00,11.25,11.26,11.22,11.25,85446.0,10.9968,11.0066,10.9675,10.9968,85446.0
2016-03-11 13:00:00,11.25,11.25,11.22,11.23,121742.0,10.9968,10.9968,10.9675,10.9772,121742.0
2016-03-11 13:05:00,11.24,11.24,11.2,11.23,117490.0,10.987,10.987,10.9479,10.9772,117490.0
2016-03-11 13:10:00,11.23,11.27,11.22,11.26,72619.0,10.9772,11.0163,10.9675,11.0066,72619.0
2016-03-11 13:15:00,11.26,11.28,11.24,11.27,51049.0,11.0066,11.0261,10.987,11.0163,51049.0
2016-03-11 13:20:00,11.27,11.27,11.24,11.26,53644.0,11.0163,11.0163,10.987,11.0066,53644.0
2016-03-11 13:25:00,11.25,11.3,11.25,11.3,273631.0,10.9968,11.0457,10.9968,11.0457,273631.0
2016-03-11 13:30:00,11.3,11.34,11.29,11.33,227071.0,11.0457,11.0848,11.0359,11.075,227071.0
2016-03-11 13:35:00,11.33,11.33,11.28,11.31,236869.0,11.075,11.075,11.0261,11.0554,236869.0
2016-03-11 13:40:00,11.31,11.33,11.27,11.29,369540.0,11.0554,11.075,11.0163,11.0359,369540.0
2016-03-11 13:45:00,11.29,11.32,11.27,11.31,170394.0,11.0359,11.0652,11.0163,11.0554,170394.0
2016-03-11 13:50:00,11.31,11.32,11.28,11.29,175615.0,11.0554,11.0652,11.0261,11.0359,175615.0
2016-03-11 13:55:00,11.29,11.31,11.27,11.29,159192.0,11.0359,11.0554,11.0163,11.0359,159192.0
2016-03-11 14:00:00,11.29,11.3,11.29,11.29,70080.0,11.0359,11.0457,11.0359,11.0359,70080.0
2016-03-11 14:05:00,11.29,11.31,11.28,11.29,156153.0,11.0359,11.0554,11.0261,11.0359,156153.0
2016-03-11 14:10:00,11.29,11.31,11.28,11.3,96646.0,11.0359,11.0554,11.0261,11.0457,96646.0
2016-03-11 14:15:00,11.29,11.33,11.29,11.33,90738.0,11.0359,11.075,11.0359,11.075,90738.0
2016-03-11 14:20:00,11.33,11.33,11.31,11.33,62176.0,11.075,11.075,11.0554,11.075,62176.0
2016-03-11 14:25:00,11.32,11.33,11.28,11.29,87834.0,11.0652,11.075,11.0261,11.0359,87834.0
2016-03-11 14:30:00,11.29,11.31,11.28,11.3,68744.0,11.0359,11.0554,11.0261,11.0457,68744.0
2016-03-11 14:35:00,11.3,11.31,11.27,11.27,118243.0,11.0457,11.0554,11.0163,11.0163,118243.0
2016-03-11 14:40:00,11.27,11.29,11.26,11.28,86265.0,11.0163,11.0359,11.0066,11.0261,86265.0
2016-03-11 14:45:00,11.28,11.3,11.27,11.3,213637.0,11.0261,11.0457,11.0163,11.0457,213637.0
2016-03-11 14:50:00,11.29,11.31,11.29,11.31,54878.0,11.0359,11.0554,11.0359,11.0554,54878.0
2016-03-11 14:55:00,11.31,11.31,11.29,11.3,61606.0,11.0554,11.0554,11.0359,11.0457,61606.0
2016-03-11 15:00:00,11.31,11.32,11.3,11.3,182081.0,11.0554,11.0652,11.0457,11.0457,182081.0
2016-03-11 15:05:00,11.3,11.36,11.3,11.36,249295.0,11.0457,11.1043,11.0457,11.1043,249295.0
2016-03-11 15:10:00,11.36,11.38,11.35,11.36,131496.0,11.1043,11.1239,11.0945,11.1043,131496.0
2016-03-11 15:15:00,11.37,11.37,11.34,11.35,158183.0,11.1141,11.1141,11.0848,11.0945,158183.0
2016-03-11 15:20:00,11.34,11.37,11.34,11.36,163938.0,11.0848,11.1141,11.0848,11.1043,163938.0
2016-03-11 15:25:00,11.36,11.36,11.33,11.35,81493.0,11.1043,11.1043,11.075,11.0945,81493.0
2016-03-11 15:30:00,11.35,11.35,11.32,11.32,110145.0,11.0945,11.0945,11.0652,11.0652,110145.0
2016-03-11 15:35:00,11.32,11.34,11.31,11.33,168994.0,11.0652,11.0848,11.0554,11.075,168994.0
2016-03-11 15:40:00,11.34,11.36,11.32,11.35,311050.0,11.0848,11.1043,11.0652,11.0945,311050.0
2016-03-11 15:45:00,11.35,11.36,11.34,11.35,145562.0,11.0945,11.1043,11.0848,11.0945,145562.0
2016-03-11 15:50:00,11.35,11.36,11.34,11.36,238782.0,11.0945,11.1043,11.0848,11.1043,238782.0
2016-03-11 15:55:00,11.36,11.4,11.35,11.39,999511.0,11.1043,11.1434,11.0945,11.1336,999511.0
2016-03-14 09:30:00,11.34,11.34,11.17,11.2,603967.0,11.0848,11.0848,10.9186,10.9479,603967.0
2016-03-14 09:35:00,11.21,11.26,11.15,11.2,334999.0,10.9577,11.0066,10.899,10.9479,334999.0
2016-03-14 09:40:00,11.2,11.2,11.1,11.11,345774.0,10.9479,10.9479,10.8502,10.8599,345774.0
2016-03-14 09:45:00,11.11,11.14,11.06,11.08,450681.0,10.8599,10.8893,10.8111,10.8306,450681.0
2016-03-14 09:50:00,11.08,11.1,11.04,11.05,331285.0,10.8306,10.8502,10.7915,10.8013,331285.0
2016-03-14 09:55:00,11.04,11.18,11.04,11.18,250914.0,10.7915,10.9284,10.7915,10.9284,250914.0
2016-03-14 10:00:00,11.17,11.17,11.05,11.11,218009.0,10.9186,10.9186,10.8013,10.8599,218009.0
2016-03-14 10:05:00,11.12,11.18,11.11,11.17,137915.0,10.8697,10.9284,10.8599,10.9186,137915.0
2016-03-14 10:10:00,11.17,11.2,11.11,11.18,188691.0,10.9186,10.9479,10.8599,10.9284,188691.0
2016-03-14 10:15:00,11.18,11.2,11.14,11.17,179328.0,10.9284,10.9479,10.8893,10.9186,179328.0
2016-03-14 10:20:00,11.17,11.18,11.11,11.12,157273.0,10.9186,10.9284,10.8599,10.8697,157273.0
2016-03-14 10:25:00,11.12,11.18,11.11,11.16,97324.0,10.8697,10.9284,10.8599,10.9088,97324.0
2016-03-14 10:30:00,11.16,11.22,11.14,11.18,211387.0,10.9088,10.9675,10.8893,10.9284,211387.0
2016-03-14 10:35:00,11.18,11.21,11.12,11.13,193838.0,10.9284,10.9577,10.8697,10.8795,193838.0
2016-03-14 10:40:00,11.13,11.21,11.13,11.2,132146.0,10.8795,10.9577,10.8795,10.9479,132146.0
2016-03-14 10:45:00,11.19,11.22,11.17,11.17,224201.0,10.9381,10.9675,10.9186,10.9186,224201.0
2016-03-14 10:50:00,11.17,11.18,11.13,11.16,143971.0,10.9186,10.9284,10.8795,10.9088,143971.0
2016-03-14 10:55:00,11.16,11.19,11.12,11.14,114394.0,10.9088,10.9381,10.8697,10.8893,114394.0
2016-03-14 11:00:00,11.14,11.18,11.13,11.16,76847.0,10.8893,10.9284,10.8795,10.9088,76847.0
2016-03-14 11:05:00,11.15,11.15,11.12,11.13,92748.0,10.899,10.899,10.8697,10.8795,92748.0
2016-03-14 11:10:00,11.13,11.14,11.09,11.09,161442.0,10.8795,10.8893,10.8404,10.8404,161442.0
2016-03-14 11:15:00,11.1,11.16,11.09,11.13,141085.0,10.8502,10.9088,10.8404,10.8795,141085.0
2016-03-14 11:20:00,11.14,11.16,11.12,11.16,85478.0,10.8893,10.9088,10.8697,10.9088,85478.0
2016-03-14 11:25:00,11.15,11.17,11.1,11.1,155309.0,10.899,10.9186,10.8502,10.8502,155309.0
2016-03-14 11:30:00,11.11,11.12,11.08,11.09,166246.0,10.8599,10.8697,10.8306,10.8404,166246.0
2016-03-14 11:35:00,11.09,11.12,11.07,11.12,201709.0,10.8404,10.8697,10.8208,10.8697,201709.0
2016-03-14 11:40:00,11.13,11.14,11.09,11.1,94827.0,10.8795,10.8893,10.8404,10.8502,94827.0
2016-03-14 11:45:00,11.09,11.1,11.07,11.09,113348.0,10.8404,10.8502,10.8208,10.8404,113348.0
2016-03-14 11:50:00,11.09,11.1,11.07,11.1,73066.0,10.8404,10.8502,10.8208,10.8502,73066.0
2016-03-14 11:55:00,11.1,11.1,11.05,11.06,118224.0,10.8502,10.8502,10.8013,10.8111,118224.0
2016-03-14 12:00:00,11.06,11.07,11.01,11.03,273688.0,10.8111,10.8208,10.7622,10.7817,273688.0
2016-03-14 12:05:00,11.03,11.03,11.01,11.02,128158.0,10.7817,10.7817,10.7622,10.772,128158.0
2016-03-14 12:10:00,11.03,11.04,11.01,11.03,167323.0,10.7817,10.7915,10.7622,10.7817,167323.0
2016-03-14 12:15:00,11.03,11.07,11.02,11.06,120043.0,10.7817,10.8208,10.772,10.8111,120043.0
2016-03-14 12:20:00,11.07,11.07,11.03,11.05,118214.0,10.8208,10.8208,10.7817,10.8013,118214.0
2016-03-14 12:25:00,11.04,11.05,11.03,11.04,61960.0,10.7915,10.8013,10.7817,10.7915,61960.0
2016-03-14 12:30:00,11.04,11.06,11.02,11.04,72148.0,10.7915,10.8111,10.772,10.7915,72148.0
2016-03-14 12:35:00,11.03,11.08,11.03,11.07,113215.0,10.7817,10.8306,10.7817,10.8208,113215.0
2016-03-14 12:40:00,11.08,11.1,11.07,11.09,68083.0,10.8306,10.8502,10.8208,10.8404,68083.0
2016-03-14 12:45:00,11.09,11.11,11.08,11.09,57175.0,10.8404,10.8599,10.8306,10.8404,57175.0
2016-03-14 12:50:00,11.09,11.12,11.08,11.1,109074.0,10.8404,10.8697,10.8306,10.8502,109074.0
2016-03-14 12:55:00,11.1,11.11,11.08,11.1,133892.0,10.8502,10.8599,10.8306,10.8502,133892.0
2016-03-14 13:00:00,11.11,11.13,11.1,11.13,73136.0,10.8599,10.8795,10.8502,10.8795,73136.0
2016-03-14 13:05:00,11.13,11.14,11.11,11.12,142820.0,10.8795,10.8893,10.8599,10.8697,142820.0
2016-03-14 13:10:00,11.12,11.14,11.11,11.13,129560.0,10.8697,10.8893,10.8599,10.8795,129560.0
2016-03-14 13:15:00,11.12,11.14,11.11,11.13,33129.0,10.8697,10.8893,10.8599,10.8795,33129.0
2016-03-14 13:20:00,11.12,11.15,11.11,11.15,93590.0,10.8697,10.899,10.8599,10.899,93590.0
2016-03-14 13:25:00,11.14,11.19,11.14,11.16,192398.0,10.8893,10.9381,10.8893,10.9088,192398.0
2016-03-14 13:30:00,11.16,11.18,11.15,11.17,183511.0,10.9088,10.9284,10.899,10.9186,183511.0
2016-03-14 13:35:00,11.16,11.18,11.14,11.15,292080.0,10.9088,10.9284,10.8893,10.899,292080.0
2016-03-14 13:40:00,11.15,11.18,11.15,11.17,89560.0,10.899,10.9284,10.899,10.9186,89560.0
2016-03-14 13:45:00,11.18,11.18,11.15,11.16,78982.0,10.9284,10.9284,10.899,10.9088,78982.0
2016-03-14 13:50:00,11.17,11.2,11.16,11.19,130191.0,10.9186,10.9479,10.9088,10.9381,130191.0
2016-03-14 13:55:00,11.19,11.21,11.18,11.2,113566.0,10.9381,10.9577,10.9284,10.9479,113566.0
2016-03-14 14:00:00,11.2,11.2,11.18,11.19,77930.0,10.9479,10.9479,10.9284,10.9381,77930.0
2016-03-14 14:05:00,11.19,11.19,11.16,11.16,62317.0,10.9381,10.9381,10.9088,10.9088,62317.0
2016-03-14 14:10:00,11.17,11.18,11.16,11.18,54079.0,10.9186,10.9284,10.9088,10.9284,54079.0
2016-03-14 14:15:00,11.18,11.18,11.17,11.17,20637.0,10.9284,10.9284,10.9186,10.9186,20637.0
2016-03-14 14:20:00,11.18,11.2,11.17,11.19,105167.0,10.9284,10.9479,10.9186,10.9381,105167.0
2016-03-14 14:25:00,11.2,11.2,11.17,11.19,120455.0,10.9479,10.9479,10.9186,10.9381,120455.0
2016-03-14 14:30:00,11.19,11.2,11.18,11.19,153968.0,10.9381,10.9479,10.9284,10.9381,153968.0
2016-03-14 14:35:00,11.19,11.2,11.18,11.19,150854.0,10.9381,10.9479,10.9284,10.9381,150854.0
2016-03-14 14:40:00,11.2,11.22,11.17,11.17,247543.0,10.9479,10.9675,10.9186,10.9186,247543.0
2016-03-14 14:45:00,11.17,11.21,11.17,11.2,108679.0,10.9186,10.9577,10.9186,10.9479,108679.0
2016-03-14 14:50:00,11.2,11.2,11.19,11.2,84359.0,10.9479,10.9479,10.9381,10.9479,84359.0
2016-03-14 14:55:00,11.2,11.2,11.19,11.2,57280.0,10.9479,10.9479,10.9381,10.9479,57280.0
2016-03-14 15:00:00,11.2,11.2,11.18,11.18,58247.0,10.9479,10.9479,10.9284,10.9284,58247.0
2016-03-14 15:05:00,11.19,11.19,11.16,11.17,135746.0,10.9381,10.9381,10.9088,10.9186,135746.0
2016-03-14 15:10:00,11.17,11.19,11.16,11.18,109914.0,10.9186,10.9381,10.9088,10.9284,109914.0
2016-03-14 15:15:00,11.18,11.18,11.15,11.16,131114.0,10.9284,10.9284,10.899,10.9088,131114.0
2016-03-14 15:20:00,11.16,11.18,11.15,11.18,198108.0,10.9088,10.9284,10.899,10.9284,198108.0
2016-03-14 15:25:00,11.18,11.21,11.17,11.19,238732.0,10.9284,10.9577,10.9186,10.9381,238732.0
2016-03-14 15:30:00,11.18,11.19,11.17,11.18,124289.0,10.9284,10.9381,10.9186,10.9284,124289.0
2016-03-14 15:35:00,11.19,11.21,11.18,11.2,158136.0,10.9381,10.9577,10.9284,10.9479,158136.0
2016-03-14 15:40:00,11.2,11.21,11.17,11.19,133633.0,10.9479,10.9577,10.9186,10.9381,133633.0
2016-03-14 15:45:00,11.19,11.2,11.17,11.19,196582.0,10.9381,10.9479,10.9186,10.9381,196582.0
2016-03-14 15:50:00,11.19,11.19,11.16,11.17,457740.0,10.9381,10.9381,10.9088,10.9186,457740.0
2016-03-14 15:55:00,11.17,11.18,11.13,11.14,795980.0,10.9186,10.9284,10.8795,10.8893,795980.0
2016-03-15 09:30:00,11.15,11.15,11.05,11.08,943670.0,10.899,10.899,10.8013,10.8306,943670.0
2016-03-15 09:35:00,11.08,11.08,10.92,10.92,813424.0,10.8306,10.8306,10.6742,10.6742,813424.0
2016-03-15 09:40:00,10.93,11.03,10.92,11.0,455194.0,10.684,10.7817,10.6742,10.7524,455194.0
2016-03-15 09:45:00,11.0,11.02,10.93,10.93,524240.0,10.7524,10.772,10.684,10.684,524240.0
2016-03-15 09:50:00,10.93,10.94,10.86,10.87,1040906.0,10.684,10.6938,10.6156,10.6253,1040906.0
2016-03-15 09:55:00,10.88,10.91,10.82,10.89,709748.0,10.6351,10.6644,10.5765,10.6449,709748.0
2016-03-15 10:00:00,10.89,10.89,10.8,10.81,724924.0,10.6449,10.6449,10.5569,10.5667,724924.0
2016-03-15 10:05:00,10.82,10.88,10.8,10.85,545258.0,10.5765,10.6351,10.5569,10.6058,545258.0
2016-03-15 10:10:00,10.84,10.89,10.82,10.88,327218.0,10.596,10.6449,10.5765,10.6351,327218.0
2016-03-15 10:15:00,10.88,10.89,10.83,10.83,414416.0,10.6351,10.6449,10.5862,10.5862,414416.0
2016-03-15 10:20:00,10.84,10.87,10.81,10.85,318468.0,10.596,10.6253,10.5667,10.6058,318468.0
2016-03-15 10:25:00,10.85,10.9,10.83,10.89,224660.0,10.6058,10.6547,10.5862,10.6449,224660.0
2016-03-15 10:30:00,10.9,10.94,10.88,10.89,477894.0,10.6547,10.6938,10.6351,10.6449,477894.0
2016-03-15 10:35:00,10.89,10.9,10.86,10.87,191732.0,10.6449,10.6547,10.6156,10.6253,191732.0
2016-03-15 10:40:00,10.88,10.9,10.86,10.87,294450.0,10.6351,10.6547,10.6156,10.6253,294450.0
2016-03-15 10:45:00,10.86,10.87,10.81,10.82,558208.0,10.6156,10.6253,10.5667,10.5765,558208.0
2016-03-15 10:50:00,10.81,10.82,10.77,10.77,913768.0,10.5667,10.5765,10.5276,10.5276,913768.0
2016-03-15 10:55:00,10.77,10.8,10.77,10.79,412936.0,10.5276,10.5569,10.5276,10.5471,412936.0
2016-03-15 11:00:00,10.79,10.81,10.78,10.8,237150.0,10.5471,10.5667,10.5374,10.5569,237150.0
2016-03-15 11:05:00,10.81,10.82,10.76,10.81,665282.0,10.5667,10.5765,10.5178,10.5667,665282.0
2016-03-15 11:10:00,10.82,10.82,10.77,10.79,558938.0,10.5765,10.5765,10.5276,10.5471,558938.0
2016-03-15 11:15:00,10.8,10.82,10.79,10.79,172436.0,10.5569,10.5765,10.5471,10.5471,172436.0
2016-03-15 11:20:00,10.8,10.84,10.79,10.83,240722.0,10.5569,10.596,10.5471,10.5862,240722.0
2016-03-15 11:25:00,10.83,10.84,10.81,10.82,204928.0,10.5862,10.596,10.5667,10.5765,204928.0
2016-03-15 11:30:00,10.83,10.84,10.81,10.84,182188.0,10.5862,10.596,10.5667,10.596,182188.0
2016-03-15 11:35:00,10.84,10.85,10.82,10.83,165764.0,10.596,10.6058,10.5765,10.5862,165764.0
2016-03-15 11:40:00,10.83,10.84,10.81,10.84,102246.0,10.5862,10.596,10.5667,10.596,102246.0
2016-03-15 11:45:00,10.83,10.85,10.81,10.82,135390.0,10.5862,10.6058,10.5667,10.5765,135390.0
2016-03-15 11:50:00,10.82,10.82,10.78,10.8,340474.0,10.5765,10.5765,10.5374,10.5569,340474.0
2016-03-15 11:55:00,10.79,10.82,10.78,10.78,200042.0,10.5471,10.5765,10.5374,10.5374,200042.0
2016-03-15 12:00:00,10.79,10.8,10.78,10.79,227988.0,10.5471,10.5569,10.5374,10.5471,227988.0
2016-03-15 12:05:00,10.8,10.8,10.76,10.79,448568.0,10.5569,10.5569,10.5178,10.5471,448568.0
2016-03-15 12:10:00,10.78,10.8,10.76,10.77,249568.0,10.5374,10.5569,10.5178,10.5276,249568.0
2016-03-15 12:15:00,10.77,10.77,10.72,10.75,539056.0,10.5276,10.5276,10.4787,10.508,539056.0
2016-03-15 12:20:00,10.75,10.78,10.74,10.78,304464.0,10.508,10.5374,10.4983,10.5374,304464.0
2016-03-15 12:25:00,10.78,10.79,10.77,10.79,139200.0,10.5374,10.5471,10.5276,10.5471,139200.0
2016-03-15 12:30:00,10.79,10.79,10.76,10.79,173516.0,10.5471,10.5471,10.5178,10.5471,173516.0
2016-03-15 12:35:00,10.78,10.8,10.77,10.79,248508.0,10.5374,10.5569,10.5276,10.5471,248508.0
2016-03-15 12:40:00,10.79,10.8,10.77,10.79,116364.0,10.5471,10.5569,10.5276,10.5471,116364.0
2016-03-15 12:45:00,10.79,10.8,10.77,10.79,163664.0,10.5471,10.5569,10.5276,10.5471,163664.0
2016-03-15 12:50:00,10.79,10.81,10.78,10.81,75600.0,10.5471,10.5667,10.5374,10.5667,75600.0
2016-03-15 12:55:00,10.81,10.82,10.79,10.79,287854.0,10.5667,10.5765,10.5471,10.5471,287854.0
2016-03-15 13:00:00,10.79,10.8,10.78,10.79,96150.0,10.5471,10.5569,10.5374,10.5471,96150.0
2016-03-15 13:05:00,10.79,10.8,10.78,10.79,148860.0,10.5471,10.5569,10.5374,10.5471,148860.0
2016-03-15 13:10:00,10.8,10.8,10.78,10.79,100654.0,10.5569,10.5569,10.5374,10.5471,100654.0
2016-03-15 13:15:00,10.79,10.8,10.78,10.79,260772.0,10.5471,10.5569,10.5374,10.5471,260772.0
2016-03-15 13:20:00,10.79,10.82,10.79,10.8,290076.0,10.5471,10.5765,10.5471,10.5569,290076.0
2016-03-15 13:25:00,10.81,10.81,10.8,10.8,230276.0,10.5667,10.5667,10.5569,10.5569,230276.0
2016-03-15 13:30:00,10.8,10.81,10.78,10.8,374762.0,10.5569,10.5667,10.5374,10.5569,374762.0
2016-03-15 13:35:00,10.79,10.8,10.79,10.79,254336.0,10.5471,10.5569,10.5471,10.5471,254336.0
2016-03-15 13:40:00,10.8,10.8,10.78,10.8,223558.0,10.5569,10.5569,10.5374,10.5569,223558.0
2016-03-15 13:45:00,10.81,10.82,10.8,10.82,106314.0,10.5667,10.5765,10.5569,10.5765,106314.0
2016-03-15 13:50:00,10.82,10.84,10.81,10.84,204902.0,10.5765,10.596,10.5667,10.596,204902.0
2016-03-15 13:55:00,10.84,10.85,10.82,10.83,260808.0,10.596,10.6058,10.5765,10.5862,260808.0
2016-03-15 14:00:00,10.84,10.84,10.82,10.82,89730.0,10.596,10.596,10.5765,10.5765,89730.0
2016-03-15 14:05:00,10.82,10.83,10.79,10.8,370242.0,10.5765,10.5862,10.5471,10.5569,370242.0
2016-03-15 14:10:00,10.8,10.84,10.79,10.83,303134.0,10.5569,10.596,10.5471,10.5862,303134.0
2016-03-15 14:15:00,10.84,10.84,10.82,10.82,103422.0,10.596,10.596,10.5765,10.5765,103422.0
2016-03-15 14:20:00,10.83,10.84,10.8,10.8,280184.0,10.5862,10.596,10.5569,10.5569,280184.0
2016-03-15 14:25:00,10.81,10.83,10.8,10.81,198978.0,10.5667,10.5862,10.5569,10.5667,198978.0
2016-03-15 14:30:00,10.82,10.83,10.8,10.83,192632.0,10.5765,10.5862,10.5569,10.5862,192632.0
2016-03-15 14:35:00,10.83,10.83,10.81,10.81,89432.0,10.5862,10.5862,10.5667,10.5667,89432.0
2016-03-15 14:40:00,10.82,10.82,10.79,10.8,227130.0,10.5765,10.5765,10.5471,10.5569,227130.0
2016-03-15 14:45:00,10.79,10.81,10.79,10.79,564268.0,10.5471,10.5667,10.5471,10.5471,564268.0
2016-03-15 14:50:00,10.79,10.8,10.78,10.79,292078.0,10.5471,10.5569,10.5374,10.5471,292078.0
2016-03-15 14:55:00,10.8,10.8,10.77,10.79,243130.0,10.5569,10.5569,10.5276,10.5471,243130.0
2016-03-15 15:00:00,10.79,10.81,10.77,10.79,273018.0,10.5471,10.5667,10.5276,10.5471,273018.0
2016-03-15 15:05:00,10.79,10.81,10.78,10.8,194600.0,10.5471,10.5667,10.5374,10.5569,194600.0
2016-03-15 15:10:00,10.8,10.82,10.8,10.8,466260.0,10.5569,10.5765,10.5569,10.5569,466260.0
2016-03-15 15:15:00,10.8,10.81,10.8,10.8,122940.0,10.5569,10.5667,10.5569,10.5569,122940.0
2016-03-15 15:20:00,10.8,10.83,10.8,10.82,243728.0,10.5569,10.5862,10.5569,10.5765,243728.0
2016-03-15 15:25:00,10.82,10.85,10.81,10.84,255528.0,10.5765,10.6058,10.5667,10.596,255528.0
2016-03-15 15:30:00,10.84,10.84,10.82,10.83,369756.0,10.596,10.596,10.5765,10.5862,369756.0
2016-03-15 15:35:00,10.83,10.84,10.82,10.84,288662.0,10.5862,10.596,10.5765,10.596,288662.0
2016-03-15 15:40:00,10.84,10.84,10.81,10.81,742716.0,10.596,10.596,10.5667,10.5667,742716.0
2016-03-15 15:45:00,10.82,10.83,10.8,10.8,551172.0,10.5765,10.5862,10.5569,10.5569,551172.0
2016-03-15 15:50:00,10.81,10.85,10.81,10.85,934570.0,10.5667,10.6058,10.5667,10.6058,934570.0
2016-03-15 15:55:00,10.85,10.86,10.83,10.85,2458858.0,10.6058,10.6156,10.5862,10.6058,2458858.0
2016-03-16 09:30:00,10.7,10.79,10.65,10.73,616909.0,10.4592,10.5471,10.4103,10.4885,616909.0
2016-03-16 09:35:00,10.73,10.84,10.72,10.82,223749.0,10.4885,10.596,10.4787,10.5765,223749.0
2016-03-16 09:40:00,10.82,10.86,10.8,10.81,219516.0,10.5765,10.6156,10.5569,10.5667,219516.0
2016-03-16 09:45:00,10.8,10.83,10.76,10.82,157851.0,10.5569,10.5862,10.5178,10.5765,157851.0
2016-03-16 09:50:00,10.82,10.89,10.81,10.82,235201.0,10.5765,10.6449,10.5667,10.5765,235201.0
2016-03-16 09:55:00,10.82,10.86,10.8,10.84,94768.0,10.5765,10.6156,10.5569,10.596,94768.0
2016-03-16 10:00:00,10.84,10.86,10.81,10.84,57897.0,10.596,10.6156,10.5667,10.596,57897.0
2016-03-16 10:05:00,10.84,10.86,10.82,10.82,114541.0,10.596,10.6156,10.5765,10.5765,114541.0
2016-03-16 10:10:00,10.82,10.87,10.79,10.86,153631.0,10.5765,10.6253,10.5471,10.6156,153631.0
2016-03-16 10:15:00,10.87,10.87,10.81,10.82,170324.0,10.6253,10.6253,10.5667,10.5765,170324.0
2016-03-16 10:20:00,10.82,10.82,10.78,10.79,118341.0,10.5765,10.5765,10.5374,10.5471,118341.0
2016-03-16 10:25:00,10.78,10.8,10.78,10.79,154035.0,10.5374,10.5569,10.5374,10.5471,154035.0
2016-03-16 10:30:00,10.79,10.8,10.73,10.73,275048.0,10.5471,10.5569,10.4885,10.4885,275048.0
2016-03-16 10:35:00,10.74,10.8,10.73,10.8,169219.0,10.4983,10.5569,10.4885,10.5569,169219.0
2016-03-16 10:40:00,10.79,10.81,10.79,10.8,143280.0,10.5471,10.5667,10.5471,10.5569,143280.0
2016-03-16 10:45:00,10.81,10.81,10.75,10.77,302186.0,10.5667,10.5667,10.508,10.5276,302186.0
2016-03-16 10:50:00,10.76,10.77,10.73,10.73,226488.0,10.5178,10.5276,10.4885,10.4885,226488.0
2016-03-16 10:55:00,10.74,10.78,10.72,10.78,119912.0,10.4983,10.5374,10.4787,10.5374,119912.0
2016-03-16 11:00:00,10.78,10.78,10.74,10.76,133873.0,10.5374,10.5374,10.4983,10.5178,133873.0
2016-03-16 11:05:00,10.76,10.76,10.73,10.76,195472.0,10.5178,10.5178,10.4885,10.5178,195472.0
2016-03-16 11:10:00,10.76,10.76,10.72,10.72,160663.0,10.5178,10.5178,10.4787,10.4787,160663.0
2016-03-16 11:15:00,10.72,10.75,10.71,10.73,163520.0,10.4787,10.508,10.4689,10.4885,163520.0
2016-03-16 11:20:00,10.73,10.75,10.73,10.75,101006.0,10.4885,10.508,10.4885,10.508,101006.0
2016-03-16 11:25:00,10.75,10.75,10.73,10.74,60235.0,10.508,10.508,10.4885,10.4983,60235.0
2016-03-16 11:30:00,10.73,10.75,10.73,10.75,49264.0,10.4885,10.508,10.4885,10.508,49264.0
2016-03-16 11:35:00,10.74,10.75,10.71,10.71,193773.0,10.4983,10.508,10.4689,10.4689,193773.0
2016-03-16 11:40:00,10.71,10.72,10.67,10.68,285244.0,10.4689,10.4787,10.4298,10.4396,285244.0
2016-03-16 11:45:00,10.68,10.71,10.67,10.68,144754.0,10.4396,10.4689,10.4298,10.4396,144754.0
2016-03-16 11:50:00,10.67,10.68,10.64,10.67,296688.0,10.4298,10.4396,10.4005,10.4298,296688.0
2016-03-16 11:55:00,10.67,10.67,10.64,10.64,157567.0,10.4298,10.4298,10.4005,10.4005,157567.0
2016-03-16 12:00:00,10.64,10.69,10.64,10.65,181418.0,10.4005,10.4494,10.4005,10.4103,181418.0
2016-03-16 12:05:00,10.65,10.73,10.65,10.7,196055.0,10.4103,10.4885,10.4103,10.4592,196055.0
2016-03-16 12:10:00,10.7,10.71,10.68,10.7,143961.0,10.4592,10.4689,10.4396,10.4592,143961.0
2016-03-16 12:15:00,10.7,10.71,10.66,10.67,129733.0,10.4592,10.4689,10.4201,10.4298,129733.0
2016-03-16 12:20:00,10.67,10.68,10.66,10.68,55745.0,10.4298,10.4396,10.4201,10.4396,55745.0
2016-03-16 12:25:00,10.68,10.69,10.67,10.68,67584.0,10.4396,10.4494,10.4298,10.4396,67584.0
2016-03-16 12:30:00,10.67,10.69,10.67,10.68,74275.0,10.4298,10.4494,10.4298,10.4396,74275.0
2016-03-16 12:35:00,10.67,10.68,10.64,10.65,103716.0,10.4298,10.4396,10.4005,10.4103,103716.0
2016-03-16 12:40:00,10.65,10.65,10.61,10.61,176734.0,10.4103,10.4103,10.3712,10.3712,176734.0
2016-03-16 12:45:00,10.62,10.63,10.59,10.6,293077.0,10.381,10.3907,10.3516,10.3614,293077.0
2016-03-16 12:50:00,10.6,10.62,10.57,10.59,208813.0,10.3614,10.381,10.3321,10.3516,208813.0
2016-03-16 12:55:00,10.6,10.61,10.58,10.59,170406.0,10.3614,10.3712,10.3419,10.3516,170406.0
2016-03-16 13:00:00,10.6,10.62,10.59,10.6,107353.0,10.3614,10.381,10.3516,10.3614,107353.0
2016-03-16 13:05:00,10.6,10.62,10.59,10.62,71266.0,10.3614,10.381,10.3516,10.381,71266.0
2016-03-16 13:10:00,10.62,10.62,10.58,10.6,75127.0,10.381,10.381,10.3419,10.3614,75127.0
2016-03-16 13:15:00,10.6,10.61,10.58,10.6,98687.0,10.3614,10.3712,10.3419,10.3614,98687.0
2016-03-16 13:20:00,10.6,10.61,10.57,10.59,196364.0,10.3614,10.3712,10.3321,10.3516,196364.0
2016-03-16 13:25:00,10.59,10.6,10.58,10.59,74987.0,10.3516,10.3614,10.3419,10.3516,74987.0
2016-03-16 13:30:00,10.6,10.61,10.58,10.59,141820.0,10.3614,10.3712,10.3419,10.3516,141820.0
2016-03-16 13:35:00,10.58,10.59,10.55,10.58,255323.0,10.3419,10.3516,10.3125,10.3419,255323.0
2016-03-16 13:40:00,10.58,10.59,10.56,10.58,159947.0,10.3419,10.3516,10.3223,10.3419,159947.0
2016-03-16 13:45:00,10.58,10.61,10.58,10.61,181433.0,10.3419,10.3712,10.3419,10.3712,181433.0
2016-03-16 13:50:00,10.61,10.66,10.6,10.65,229793.0,10.3712,10.4201,10.3614,10.4103,229793.0
2016-03-16 13:55:00,10.66,10.66,10.62,10.63,301974.0,10.4201,10.4201,10.381,10.3907,301974.0
2016-03-16 14:00:00,10.64,10.7,10.63,10.67,398085.0,10.4005,10.4592,10.3907,10.4298,398085.0
2016-03-16 14:05:00,10.66,10.7,10.63,10.64,271634.0,10.4201,10.4592,10.3907,10.4005,271634.0
2016-03-16 14:10:00,10.65,10.66,10.61,10.63,322652.0,10.4103,10.4201,10.3712,10.3907,322652.0
2016-03-16 14:15:00,10.63,10.67,10.62,10.65,247619.0,10.3907,10.4298,10.381,10.4103,247619.0
2016-03-16 14:20:00,10.64,10.7,10.63,10.69,231308.0,10.4005,10.4592,10.3907,10.4494,231308.0
2016-03-16 14:25:00,10.68,10.75,10.67,10.74,331522.0,10.4396,10.508,10.4298,10.4983,331522.0
2016-03-16 14:30:00,10.74,10.75,10.69,10.73,855681.0,10.4983,10.508,10.4494,10.4885,855681.0
2016-03-16 14:35:00,10.73,10.75,10.72,10.75,218405.0,10.4885,10.508,10.4787,10.508,218405.0
2016-03-16 14:40:00,10.75,10.8,10.74,10.75,429561.0,10.508,10.5569,10.4983,10.508,429561.0
2016-03-16 14:45:00,10.75,10.76,10.69,10.7,723342.0,10.508,10.5178,10.4494,10.4592,723342.0
2016-03-16 14:50:00,10.7,10.73,10.69,10.69,262926.0,10.4592,10.4885,10.4494,10.4494,262926.0
2016-03-16 14:55:00,10.69,10.7,10.64,10.64,222853.0,10.4494,10.4592,10.4005,10.4005,222853.0
2016-03-16 15:00:00,10.65,10.7,10.64,10.7,154669.0,10.4103,10.4592,10.4005,10.4592,154669.0
2016-03-16 15:05:00,10.7,10.71,10.67,10.7,155625.0,10.4592,10.4689,10.4298,10.4592,155625.0
2016-03-16 15:10:00,10.7,10.71,10.67,10.7,225291.0,10.4592,10.4689,10.4298,10.4592,225291.0
2016-03-16 15:15:00,10.7,10.72,10.68,10.71,225795.0,10.4592,10.4787,10.4396,10.4689,225795.0
2016-03-16 15:20:00,10.71,10.71,10.65,10.67,326692.0,10.4689,10.4689,10.4103,10.4298,326692.0
2016-03-16 15:25:00,10.66,10.7,10.66,10.7,219495.0,10.4201,10.4592,10.4201,10.4592,219495.0
2016-03-16 15:30:00,10.69,10.71,10.67,10.7,162767.0,10.4494,10.4689,10.4298,10.4592,162767.0
2016-03-16 15:35:00,10.7,10.72,10.68,10.72,313999.0,10.4592,10.4787,10.4396,10.4787,313999.0
2016-03-16 15:40:00,10.71,10.72,10.69,10.69,268482.0,10.4689,10.4787,10.4494,10.4494,268482.0
2016-03-16 15:45:00,10.7,10.73,10.69,10.71,545335.0,10.4592,10.4885,10.4494,10.4689,545335.0
2016-03-16 15:50:00,10.71,10.72,10.7,10.71,437339.0,10.4689,10.4787,10.4592,10.4689,437339.0
2016-03-16 15:55:00,10.71,10.72,10.69,10.72,1570020.0,10.4689,10.4787,10.4494,10.4787,1570020.0
2016-03-17 09:30:00,10.72,10.8,10.71,10.76,466455.0,10.4787,10.5569,10.4689,10.5178,466455.0
2016-03-17 09:35:00,10.75,10.79,10.67,10.67,227613.0,10.508,10.5471,10.4298,10.4298,227613.0
2016-03-17 09:40:00,10.68,10.68,10.61,10.62,209024.0,10.4396,10.4396,10.3712,10.381,209024.0
2016-03-17 09:45:00,10.62,10.7,10.62,10.7,209083.0,10.381,10.4592,10.381,10.4592,209083.0
2016-03-17 09:50:00,10.7,10.7,10.66,10.69,142130.0,10.4592,10.4592,10.4201,10.4494,142130.0
2016-03-17 09:55:00,10.7,10.71,10.67,10.7,169347.0,10.4592,10.4689,10.4298,10.4592,169347.0
2016-03-17 10:00:00,10.7,10.71,10.68,10.7,208416.0,10.4592,10.4689,10.4396,10.4592,208416.0
2016-03-17 10:05:00,10.7,10.71,10.67,10.69,210223.0,10.4592,10.4689,10.4298,10.4494,210223.0
2016-03-17 10:10:00,10.68,10.69,10.66,10.68,183455.0,10.4396,10.4494,10.4201,10.4396,183455.0
2016-03-17 10:15:00,10.68,10.69,10.62,10.64,203343.0,10.4396,10.4494,10.381,10.4005,203343.0
2016-03-17 10:20:00,10.64,10.65,10.63,10.63,139308.0,10.4005,10.4103,10.3907,10.3907,139308.0
2016-03-17 10:25:00,10.63,10.64,10.63,10.63,164752.0,10.3907,10.4005,10.3907,10.3907,164752.0
2016-03-17 10:30:00,10.63,10.64,10.6,10.61,209999.0,10.3907,10.4005,10.3614,10.3712,209999.0
2016-03-17 10:35:00,10.6,10.71,10.6,10.71,222288.0,10.3614,10.4689,10.3614,10.4689,222288.0
2016-03-17 10:40:00,10.7,10.71,10.68,10.69,166684.0,10.4592,10.4689,10.4396,10.4494,166684.0
2016-03-17 10:45:00,10.69,10.73,10.66,10.69,361711.0,10.4494,10.4885,10.4201,10.4494,361711.0
2016-03-17 10:50:00,10.69,10.74,10.68,10.74,208767.0,10.4494,10.4983,10.4396,10.4983,208767.0
2016-03-17 10:55:00,10.74,10.75,10.7,10.74,920014.0,10.4983,10.508,10.4592,10.4983,920014.0
2016-03-17 11:00:00,10.74,10.74,10.71,10.74,86973.0,10.4983,10.4983,10.4689,10.4983,86973.0
2016-03-17 11:05:00,10.74,10.75,10.72,10.74,83134.0,10.4983,10.508,10.4787,10.4983,83134.0
2016-03-17 11:10:00,10.74,10.78,10.73,10.76,229992.0,10.4983,10.5374,10.4885,10.5178,229992.0
2016-03-17 11:15:00,10.76,10.78,10.75,10.76,194951.0,10.5178,10.5374,10.508,10.5178,194951.0
2016-03-17 11:20:00,10.76,10.78,10.75,10.78,133647.0,10.5178,10.5374,10.508,10.5374,133647.0
2016-03-17 11:25:00,10.78,10.79,10.76,10.77,225624.0,10.5374,10.5471,10.5178,10.5276,225624.0
2016-03-17 11:30:00,10.77,10.8,10.77,10.79,218326.0,10.5276,10.5569,10.5276,10.5471,218326.0
2016-03-17 11:35:00,10.79,10.8,10.77,10.79,163461.0,10.5471,10.5569,10.5276,10.5471,163461.0
2016-03-17 11:40:00,10.79,10.79,10.74,10.75,149598.0,10.5471,10.5471,10.4983,10.508,149598.0
2016-03-17 11:45:00,10.75,10.78,10.74,10.78,204438.0,10.508,10.5374,10.4983,10.5374,204438.0
2016-03-17 11:50:00,10.77,10.8,10.75,10.79,188647.0,10.5276,10.5569,10.508,10.5471,188647.0
2016-03-17 11:55:00,10.79,10.8,10.77,10.79,215786.0,10.5471,10.5569,10.5276,10.5471,215786.0
2016-03-17 12:00:00,10.79,10.79,10.77,10.79,95886.0,10.5471,10.5471,10.5276,10.5471,95886.0
2016-03-17 12:05:00,10.79,10.8,10.77,10.8,799578.0,10.5471,10.5569,10.5276,10.5569,799578.0
2016-03-17 12:10:00,10.79,10.82,10.79,10.8,287817.0,10.5471,10.5765,10.5471,10.5569,287817.0
2016-03-17 12:15:00,10.8,10.82,10.79,10.8,159387.0,10.5569,10.5765,10.5471,10.5569,159387.0
2016-03-17 12:20:00,10.8,10.83,10.8,10.83,334246.0,10.5569,10.5862,10.5569,10.5862,334246.0
2016-03-17 12:25:00,10.84,10.87,10.82,10.86,235702.0,10.596,10.6253,10.5765,10.6156,235702.0
2016-03-17 12:30:00,10.86,10.87,10.84,10.86,126764.0,10.6156,10.6253,10.596,10.6156,126764.0
2016-03-17 12:35:00,10.85,10.87,10.82,10.83,158642.0,10.6058,10.6253,10.5765,10.5862,158642.0
2016-03-17 12:40:00,10.82,10.85,10.81,10.84,117588.0,10.5765,10.6058,10.5667,10.596,117588.0
2016-03-17 12:45:00,10.83,10.84,10.82,10.83,138916.0,10.5862,10.596,10.5765,10.5862,138916.0
2016-03-17 12:50:00,10.83,10.85,10.81,10.85,196361.0,10.5862,10.6058,10.5667,10.6058,196361.0
2016-03-17 12:55:00,10.85,10.85,10.83,10.84,101349.0,10.6058,10.6058,10.5862,10.596,101349.0
2016-03-17 13:00:00,10.84,10.86,10.83,10.84,166781.0,10.596,10.6156,10.5862,10.596,166781.0
2016-03-17 13:05:00,10.84,10.86,10.83,10.85,71247.0,10.596,10.6156,10.5862,10.6058,71247.0
2016-03-17 13:10:00,10.85,10.86,10.83,10.84,116033.0,10.6058,10.6156,10.5862,10.596,116033.0
2016-03-17 13:15:00,10.84,10.85,10.82,10.82,176764.0,10.596,10.6058,10.5765,10.5765,176764.0
2016-03-17 13:20:00,10.83,10.85,10.82,10.85,154950.0,10.5862,10.6058,10.5765,10.6058,154950.0
2016-03-17 13:25:00,10.85,10.88,10.84,10.87,297215.0,10.6058,10.6351,10.596,10.6253,297215.0
2016-03-17 13:30:00,10.87,10.89,10.86,10.89,238034.0,10.6253,10.6449,10.6156,10.6449,238034.0
2016-03-17 13:35:00,10.89,10.9,10.87,10.89,164847.0,10.6449,10.6547,10.6253,10.6449,164847.0
2016-03-17 13:40:00,10.89,10.91,10.88,10.9,128382.0,10.6449,10.6644,10.6351,10.6547,128382.0
2016-03-17 13:45:00,10.9,10.93,10.89,10.93,145733.0,10.6547,10.684,10.6449,10.684,145733.0
2016-03-17 13:50:00,10.93,10.94,10.92,10.94,137413.0,10.684,10.6938,10.6742,10.6938,137413.0
2016-03-17 13:55:00,10.94,10.95,10.92,10.95,159853.0,10.6938,10.7035,10.6742,10.7035,159853.0
2016-03-17 14:00:00,10.95,10.95,10.93,10.94,163985.0,10.7035,10.7035,10.684,10.6938,163985.0
2016-03-17 14:05:00,10.94,10.95,10.92,10.94,185740.0,10.6938,10.7035,10.6742,10.6938,185740.0
2016-03-17 14:10:00,10.94,10.98,10.93,10.98,494149.0,10.6938,10.7329,10.684,10.7329,494149.0
2016-03-17 14:15:00,10.98,11.0,10.97,10.98,416481.0,10.7329,10.7524,10.7231,10.7329,416481.0
2016-03-17 14:20:00,10.97,10.98,10.94,10.96,191975.0,10.7231,10.7329,10.6938,10.7133,191975.0
2016-03-17 14:25:00,10.96,10.96,10.93,10.93,82244.0,10.7133,10.7133,10.684,10.684,82244.0
2016-03-17 14:30:00,10.93,10.94,10.91,10.91,131386.0,10.684,10.6938,10.6644,10.6644,131386.0
2016-03-17 14:35:00,10.92,10.92,10.86,10.88,380866.0,10.6742,10.6742,10.6156,10.6351,380866.0
2016-03-17 14:40:00,10.88,10.9,10.86,10.89,173863.0,10.6351,10.6547,10.6156,10.6449,173863.0
2016-03-17 14:45:00,10.88,10.9,10.88,10.9,381466.0,10.6351,10.6547,10.6351,10.6547,381466.0
2016-03-17 14:50:00,10.9,10.94,10.89,10.92,352284.0,10.6547,10.6938,10.6449,10.6742,352284.0
2016-03-17 14:55:00,10.93,10.94,10.88,10.88,223585.0,10.684,10.6938,10.6351,10.6351,223585.0
2016-03-17 15:00:00,10.89,10.92,10.88,10.89,171537.0,10.6449,10.6742,10.6351,10.6449,171537.0
2016-03-17 15:05:00,10.9,10.91,10.88,10.89,106698.0,10.6547,10.6644,10.6351,10.6449,106698.0
2016-03-17 15:10:00,10.9,10.91,10.89,10.89,117742.0,10.6547,10.6644,10.6449,10.6449,117742.0
2016-03-17 15:15:00,10.89,10.91,10.87,10.88,336593.0,10.6449,10.6644,10.6253,10.6351,336593.0
2016-03-17 15:20:00,10.88,10.91,10.87,10.9,183423.0,10.6351,10.6644,10.6253,10.6547,183423.0
2016-03-17 15:25:00,10.9,10.93,10.89,10.91,270876.0,10.6547,10.684,10.6449,10.6644,270876.0
2016-03-17 15:30:00,10.91,10.92,10.89,10.9,240818.0,10.6644,10.6742,10.6449,10.6547,240818.0
2016-03-17 15:35:00,10.89,10.91,10.89,10.9,367467.0,10.6449,10.6644,10.6449,10.6547,367467.0
2016-03-17 15:40:00,10.9,10.91,10.88,10.89,325463.0,10.6547,10.6644,10.6351,10.6449,325463.0
2016-03-17 15:45:00,10.89,10.9,10.87,10.88,342831.0,10.6449,10.6547,10.6253,10.6351,342831.0
2016-03-17 15:50:00,10.88,10.89,10.87,10.87,412802.0,10.6351,10.6449,10.6253,10.6253,412802.0
2016-03-17 15:55:00,10.88,10.9,10.86,10.87,1172530.0,10.6351,10.6547,10.6156,10.6253,1172530.0
2016-03-18 09:30:00,10.82,10.91,10.75,10.77,2486103.0,10.5765,10.6644,10.508,10.5276,2486103.0
2016-03-18 09:35:00,10.78,10.85,10.75,10.83,643612.0,10.5374,10.6058,10.508,10.5862,643612.0
2016-03-18 09:40:00,10.83,10.89,10.8,10.83,528246.0,10.5862,10.6449,10.5569,10.5862,528246.0
2016-03-18 09:45:00,10.83,10.85,10.81,10.85,472654.0,10.5862,10.6058,10.5667,10.6058,472654.0
2016-03-18 09:50:00,10.85,10.91,10.84,10.86,479103.0,10.6058,10.6644,10.596,10.6156,479103.0
2016-03-18 09:55:00,10.86,10.96,10.85,10.96,342892.0,10.6156,10.7133,10.6058,10.7133,342892.0
2016-03-18 10:00:00,10.96,10.98,10.91,10.92,551752.0,10.7133,10.7329,10.6644,10.6742,551752.0
2016-03-18 10:05:00,10.92,10.97,10.92,10.96,245214.0,10.6742,10.7231,10.6742,10.7133,245214.0
2016-03-18 10:10:00,10.96,10.99,10.94,10.98,344685.0,10.7133,10.7426,10.6938,10.7329,344685.0
2016-03-18 10:15:00,10.99,11.0,10.96,10.96,319871.0,10.7426,10.7524,10.7133,10.7133,319871.0
2016-03-18 10:20:00,10.96,10.99,10.95,10.98,292939.0,10.7133,10.7426,10.7035,10.7329,292939.0
2016-03-18 10:25:00,10.98,10.99,10.9,10.93,330053.0,10.7329,10.7426,10.6547,10.684,330053.0
2016-03-18 10:30:00,10.92,11.01,10.92,11.0,503899.0,10.6742,10.7622,10.6742,10.7524,503899.0
2016-03-18 10:35:00,10.99,11.0,10.92,10.93,277123.0,10.7426,10.7524,10.6742,10.684,277123.0
2016-03-18 10:40:00,10.93,10.96,10.9,10.96,273969.0,10.684,10.7133,10.6547,10.7133,273969.0
2016-03-18 10:45:00,10.96,10.96,10.92,10.94,128879.0,10.7133,10.7133,10.6742,10.6938,128879.0
2016-03-18 10:50:00,10.93,10.98,10.92,10.96,140461.0,10.684,10.7329,10.6742,10.7133,140461.0
2016-03-18 10:55:00,10.96,10.98,10.96,10.98,125007.0,10.7133,10.7329,10.7133,10.7329,125007.0
2016-03-18 11:00:00,10.97,11.08,10.97,11.07,572940.0,10.7231,10.8306,10.7231,10.8208,572940.0
2016-03-18 11:05:00,11.06,11.07,11.03,11.04,320807.0,10.8111,10.8208,10.7817,10.7915,320807.0
2016-03-18 11:10:00,11.04,11.06,11.02,11.02,212411.0,10.7915,10.8111,10.772,10.772,212411.0
2016-03-18 11:15:00,11.02,11.09,11.02,11.09,210489.0,10.772,10.8404,10.772,10.8404,210489.0
2016-03-18 11:20:00,11.08,11.17,11.07,11.15,639749.0,10.8306,10.9186,10.8208,10.899,639749.0
2016-03-18 11:25:00,11.15,11.17,11.09,11.09,341283.0,10.899,10.9186,10.8404,10.8404,341283.0
2016-03-18 11:30:00,11.1,11.12,11.08,11.08,306067.0,10.8502,10.8697,10.8306,10.8306,306067.0
2016-03-18 11:35:00,11.08,11.1,11.05,11.05,270438.0,10.8306,10.8502,10.8013,10.8013,270438.0
2016-03-18 11:40:00,11.06,11.09,11.02,11.04,241520.0,10.8111,10.8404,10.772,10.7915,241520.0
2016-03-18 11:45:00,11.04,11.08,11.03,11.05,242871.0,10.7915,10.8306,10.7817,10.8013,242871.0
2016-03-18 11:50:00,11.05,11.07,11.03,11.07,172748.0,10.8013,10.8208,10.7817,10.8208,172748.0
2016-03-18 11:55:00,11.06,11.12,11.06,11.12,714620.0,10.8111,10.8697,10.8111,10.8697,714620.0
2016-03-18 12:00:00,11.12,11.12,11.1,11.11,212841.0,10.8697,10.8697,10.8502,10.8599,212841.0
2016-03-18 12:05:00,11.11,11.12,11.07,11.07,153913.0,10.8599,10.8697,10.8208,10.8208,153913.0
2016-03-18 12:10:00,11.07,11.11,11.06,11.1,151725.0,10.8208,10.8599,10.8111,10.8502,151725.0
2016-03-18 12:15:00,11.1,11.11,11.07,11.11,138243.0,10.8502,10.8599,10.8208,10.8599,138243.0
2016-03-18 12:20:00,11.1,11.1,11.08,11.1,104045.0,10.8502,10.8502,10.8306,10.8502,104045.0
2016-03-18 12:25:00,11.09,11.11,11.07,11.08,202649.0,10.8404,10.8599,10.8208,10.8306,202649.0
2016-03-18 12:30:00,11.07,11.09,11.05,11.09,136848.0,10.8208,10.8404,10.8013,10.8404,136848.0
2016-03-18 12:35:00,11.08,11.1,11.07,11.1,104473.0,10.8306,10.8502,10.8208,10.8502,104473.0
2016-03-18 12:40:00,11.11,11.11,11.09,11.11,149597.0,10.8599,10.8599,10.8404,10.8599,149597.0
2016-03-18 12:45:00,11.11,11.11,11.08,11.09,186915.0,10.8599,10.8599,10.8306,10.8404,186915.0
2016-03-18 12:50:00,11.08,11.11,11.07,11.11,149429.0,10.8306,10.8599,10.8208,10.8599,149429.0
2016-03-18 12:55:00,11.1,11.12,11.09,11.11,330393.0,10.8502,10.8697,10.8404,10.8599,330393.0
2016-03-18 13:00:00,11.1,11.11,11.08,11.1,137716.0,10.8502,10.8599,10.8306,10.8502,137716.0
2016-03-18 13:05:00,11.1,11.13,11.09,11.11,258571.0,10.8502,10.8795,10.8404,10.8599,258571.0
2016-03-18 13:10:00,11.11,11.15,11.09,11.09,757696.0,10.8599,10.899,10.8404,10.8404,757696.0
2016-03-18 13:15:00,11.09,11.09,11.03,11.04,335912.0,10.8404,10.8404,10.7817,10.7915,335912.0
2016-03-18 13:20:00,11.04,11.08,11.04,11.07,90993.0,10.7915,10.8306,10.7915,10.8208,90993.0
2016-03-18 13:25:00,11.08,11.09,11.06,11.09,114008.0,10.8306,10.8404,10.8111,10.8404,114008.0
2016-03-18 13:30:00,11.09,11.09,11.05,11.05,179853.0,10.8404,10.8404,10.8013,10.8013,179853.0
2016-03-18 13:35:00,11.06,11.07,11.02,11.04,154791.0,10.8111,10.8208,10.772,10.7915,154791.0
2016-03-18 13:40:00,11.04,11.06,11.03,11.05,107030.0,10.7915,10.8111,10.7817,10.8013,107030.0
2016-03-18 13:45:00,11.05,11.1,11.05,11.09,149631.0,10.8013,10.8502,10.8013,10.8404,149631.0
2016-03-18 13:50:00,11.09,11.1,11.06,11.06,292764.0,10.8404,10.8502,10.8111,10.8111,292764.0
2016-03-18 13:55:00,11.07,11.07,11.03,11.06,199171.0,10.8208,10.8208,10.7817,10.8111,199171.0
2016-03-18 14:00:00,11.06,11.07,11.04,11.04,187756.0,10.8111,10.8208,10.7915,10.7915,187756.0
2016-03-18 14:05:00,11.04,11.06,11.04,11.04,161805.0,10.7915,10.8111,10.7915,10.7915,161805.0
2016-03-18 14:10:00,11.05,11.07,11.04,11.05,242504.0,10.8013,10.8208,10.7915,10.8013,242504.0
2016-03-18 14:15:00,11.04,11.05,11.01,11.03,187859.0,10.7915,10.8013,10.7622,10.7817,187859.0
2016-03-18 14:20:00,11.03,11.05,11.02,11.03,152870.0,10.7817,10.8013,10.772,10.7817,152870.0
2016-03-18 14:25:00,11.03,11.04,10.97,10.99,492253.0,10.7817,10.7915,10.7231,10.7426,492253.0
2016-03-18 14:30:00,10.99,10.99,10.96,10.98,223198.0,10.7426,10.7426,10.7133,10.7329,223198.0
2016-03-18 14:35:00,10.98,11.01,10.97,11.0,170343.0,10.7329,10.7622,10.7231,10.7524,170343.0
2016-03-18 14:40:00,11.0,11.0,10.98,11.0,129975.0,10.7524,10.7524,10.7329,10.7524,129975.0
2016-03-18 14:45:00,11.0,11.0,10.98,10.99,98869.0,10.7524,10.7524,10.7329,10.7426,98869.0
2016-03-18 14:50:00,10.99,11.0,10.98,10.99,128093.0,10.7426,10.7524,10.7329,10.7426,128093.0
2016-03-18 14:55:00,10.99,10.99,10.95,10.96,222739.0,10.7426,10.7426,10.7035,10.7133,222739.0
2016-03-18 15:00:00,10.96,10.98,10.92,10.98,364401.0,10.7133,10.7329,10.6742,10.7329,364401.0
2016-03-18 15:05:00,10.97,11.01,10.97,11.0,130049.0,10.7231,10.7622,10.7231,10.7524,130049.0
2016-03-18 15:10:00,11.0,11.03,10.99,11.03,245630.0,10.7524,10.7817,10.7426,10.7817,245630.0
2016-03-18 15:15:00,11.03,11.05,11.02,11.04,228907.0,10.7817,10.8013,10.772,10.7915,228907.0
2016-03-18 15:20:00,11.03,11.05,11.02,11.04,98663.0,10.7817,10.8013,10.772,10.7915,98663.0
2016-03-18 15:25:00,11.05,11.05,11.0,11.03,383653.0,10.8013,10.8013,10.7524,10.7817,383653.0
2016-03-18 15:30:00,11.03,11.04,11.01,11.04,121446.0,10.7817,10.7915,10.7622,10.7915,121446.0
2016-03-18 15:35:00,11.03,11.04,11.02,11.04,201385.0,10.7817,10.7915,10.772,10.7915,201385.0
2016-03-18 15:40:00,11.04,11.05,11.02,11.02,191690.0,10.7915,10.8013,10.772,10.772,191690.0
2016-03-18 15:45:00,11.03,11.06,11.02,11.05,428201.0,10.7817,10.8111,10.772,10.8013,428201.0
2016-03-18 15:50:00,11.08,11.14,11.05,11.11,1625436.0,10.8306,10.8893,10.8013,10.8599,1625436.0
2016-03-18 15:55:00,11.12,11.15,11.11,11.14,1355127.0,10.8697,10.899,10.8599,10.8893,1355127.0
2016-03-21 09:30:00,11.14,11.22,11.07,11.22,490903.0,10.8893,10.9675,10.8208,10.9675,490903.0
2016-03-21 09:35:00,11.21,11.27,11.19,11.25,303797.0,10.9577,11.0163,10.9381,10.9968,303797.0
2016-03-21 09:40:00,11.25,11.37,11.25,11.36,724541.0,10.9968,11.1141,10.9968,11.1043,724541.0
2016-03-21 09:45:00,11.36,11.38,11.32,11.37,332009.0,11.1043,11.1239,11.0652,11.1141,332009.0
2016-03-21 09:50:00,11.37,11.4,11.33,11.39,361604.0,11.1141,11.1434,11.075,11.1336,361604.0
2016-03-21 09:55:00,11.38,11.45,11.37,11.44,408482.0,11.1239,11.1923,11.1141,11.1825,408482.0
2016-03-21 10:00:00,11.43,11.45,11.36,11.36,204578.0,11.1727,11.1923,11.1043,11.1043,204578.0
2016-03-21 10:05:00,11.36,11.36,11.32,11.33,301342.0,11.1043,11.1043,11.0652,11.075,301342.0
2016-03-21 10:10:00,11.32,11.32,11.23,11.24,379961.0,11.0652,11.0652,10.9772,10.987,379961.0
2016-03-21 10:15:00,11.25,11.29,11.21,11.27,175681.0,10.9968,11.0359,10.9577,11.0163,175681.0
2016-03-21 10:20:00,11.26,11.34,11.25,11.34,167189.0,11.0066,11.0848,10.9968,11.0848,167189.0
2016-03-21 10:25:00,11.35,11.36,11.27,11.29,245268.0,11.0945,11.1043,11.0163,11.0359,245268.0
2016-03-21 10:30:00,11.29,11.3,11.25,11.27,204951.0,11.0359,11.0457,10.9968,11.0163,204951.0
2016-03-21 10:35:00,11.27,11.33,11.26,11.29,219695.0,11.0163,11.075,11.0066,11.0359,219695.0
2016-03-21 10:40:00,11.3,11.31,11.25,11.26,140299.0,11.0457,11.0554,10.9968,11.0066,140299.0
2016-03-21 10:45:00,11.25,11.3,11.21,11.25,315683.0,10.9968,11.0457,10.9577,10.9968,315683.0
2016-03-21 10:50:00,11.25,11.29,11.23,11.28,126551.0,10.9968,11.0359,10.9772,11.0261,126551.0
2016-03-21 10:55:00,11.28,11.29,11.26,11.27,98850.0,11.0261,11.0359,11.0066,11.0163,98850.0
2016-03-21 11:00:00,11.27,11.31,11.26,11.3,113848.0,11.0163,11.0554,11.0066,11.0457,113848.0
2016-03-21 11:05:00,11.3,11.32,11.29,11.29,126983.0,11.0457,11.0652,11.0359,11.0359,126983.0
2016-03-21 11:10:00,11.29,11.32,11.28,11.29,305456.0,11.0359,11.0652,11.0261,11.0359,305456.0
2016-03-21 11:15:00,11.29,11.36,11.28,11.36,201070.0,11.0359,11.1043,11.0261,11.1043,201070.0
2016-03-21 11:20:00,11.36,11.39,11.35,11.36,160509.0,11.1043,11.1336,11.0945,11.1043,160509.0
2016-03-21 11:25:00,11.36,11.36,11.32,11.35,186396.0,11.1043,11.1043,11.0652,11.0945,186396.0
2016-03-21 11:30:00,11.35,11.39,11.34,11.37,140419.0,11.0945,11.1336,11.0848,11.1141,140419.0
2016-03-21 11:35:00,11.37,11.37,11.32,11.36,194878.0,11.1141,11.1141,11.0652,11.1043,194878.0
2016-03-21 11:40:00,11.35,11.35,11.32,11.33,99405.0,11.0945,11.0945,11.0652,11.075,99405.0
2016-03-21 11:45:00,11.33,11.33,11.29,11.32,121725.0,11.075,11.075,11.0359,11.0652,121725.0
2016-03-21 11:50:00,11.32,11.34,11.31,11.34,93448.0,11.0652,11.0848,11.0554,11.0848,93448.0
2016-03-21 11:55:00,11.34,11.36,11.34,11.35,98483.0,11.0848,11.1043,11.0848,11.0945,98483.0
2016-03-21 12:00:00,11.35,11.36,11.32,11.33,208782.0,11.0945,11.1043,11.0652,11.075,208782.0
2016-03-21 12:05:00,11.32,11.35,11.32,11.35,46251.0,11.0652,11.0945,11.0652,11.0945,46251.0
2016-03-21 12:10:00,11.35,11.35,11.34,11.34,88407.0,11.0945,11.0945,11.0848,11.0848,88407.0
2016-03-21 12:15:00,11.35,11.36,11.31,11.32,168866.0,11.0945,11.1043,11.0554,11.0652,168866.0
2016-03-21 12:20:00,11.32,11.33,11.31,11.33,91013.0,11.0652,11.075,11.0554,11.075,91013.0
2016-03-21 12:25:00,11.33,11.39,11.31,11.39,143923.0,11.075,11.1336,11.0554,11.1336,143923.0
2016-03-21 12:30:00,11.39,11.39,11.36,11.38,97339.0,11.1336,11.1336,11.1043,11.1239,97339.0
2016-03-21 12:35:00,11.38,11.41,11.37,11.41,148887.0,11.1239,11.1532,11.1141,11.1532,148887.0
2016-03-21 12:40:00,11.41,11.41,11.36,11.38,191937.0,11.1532,11.1532,11.1043,11.1239,191937.0
2016-03-21 12:45:00,11.38,11.39,11.37,11.39,162555.0,11.1239,11.1336,11.1141,11.1336,162555.0
2016-03-21 12:50:00,11.38,11.39,11.36,11.36,162927.0,11.1239,11.1336,11.1043,11.1043,162927.0
2016-03-21 12:55:00,11.37,11.37,11.35,11.36,105123.0,11.1141,11.1141,11.0945,11.1043,105123.0
2016-03-21 13:00:00,11.36,11.36,11.33,11.34,110040.0,11.1043,11.1043,11.075,11.0848,110040.0
2016-03-21 13:05:00,11.33,11.35,11.33,11.35,66018.0,11.075,11.0945,11.075,11.0945,66018.0
2016-03-21 13:10:00,11.35,11.37,11.33,11.36,129576.0,11.0945,11.1141,11.075,11.1043,129576.0
2016-03-21 13:15:00,11.36,11.4,11.35,11.4,92677.0,11.1043,11.1434,11.0945,11.1434,92677.0
2016-03-21 13:20:00,11.4,11.42,11.38,11.42,145766.0,11.1434,11.163,11.1239,11.163,145766.0
2016-03-21 13:25:00,11.42,11.44,11.4,11.44,108036.0,11.163,11.1825,11.1434,11.1825,108036.0
2016-03-21 13:30:00,11.44,11.45,11.43,11.45,235931.0,11.1825,11.1923,11.1727,11.1923,235931.0
2016-03-21 13:35:00,11.45,11.47,11.44,11.46,236962.0,11.1923,11.2118,11.1825,11.2021,236962.0
2016-03-21 13:40:00,11.46,11.48,11.46,11.47,100723.0,11.2021,11.2216,11.2021,11.2118,100723.0
2016-03-21 13:45:00,11.48,11.48,11.46,11.48,110899.0,11.2216,11.2216,11.2021,11.2216,110899.0
2016-03-21 13:50:00,11.48,11.49,11.47,11.49,127707.0,11.2216,11.2314,11.2118,11.2314,127707.0
2016-03-21 13:55:00,11.48,11.49,11.47,11.48,152074.0,11.2216,11.2314,11.2118,11.2216,152074.0
2016-03-21 14:00:00,11.48,11.5,11.47,11.5,253660.0,11.2216,11.2412,11.2118,11.2412,253660.0
2016-03-21 14:05:00,11.5,11.55,11.49,11.54,368873.0,11.2412,11.29,11.2314,11.2803,368873.0
2016-03-21 14:10:00,11.54,11.55,11.51,11.52,235247.0,11.2803,11.29,11.2509,11.2607,235247.0
2016-03-21 14:15:00,11.52,11.53,11.51,11.52,78763.0,11.2607,11.2705,11.2509,11.2607,78763.0
2016-03-21 14:20:00,11.52,11.53,11.51,11.52,142476.0,11.2607,11.2705,11.2509,11.2607,142476.0
2016-03-21 14:25:00,11.53,11.55,11.52,11.54,104176.0,11.2705,11.29,11.2607,11.2803,104176.0
2016-03-21 14:30:00,11.54,11.57,11.53,11.56,219677.0,11.2803,11.3096,11.2705,11.2998,219677.0
2016-03-21 14:35:00,11.56,11.59,11.55,11.58,220902.0,11.2998,11.3291,11.29,11.3194,220902.0
2016-03-21 14:40:00,11.58,11.58,11.56,11.56,74184.0,11.3194,11.3194,11.2998,11.2998,74184.0
2016-03-21 14:45:00,11.57,11.57,11.55,11.56,100025.0,11.3096,11.3096,11.29,11.2998,100025.0
2016-03-21 14:50:00,11.56,11.57,11.55,11.56,105916.0,11.2998,11.3096,11.29,11.2998,105916.0
2016-03-21 14:55:00,11.56,11.57,11.55,11.57,109357.0,11.2998,11.3096,11.29,11.3096,109357.0
2016-03-21 15:00:00,11.57,11.58,11.56,11.57,98405.0,11.3096,11.3194,11.2998,11.3096,98405.0
2016-03-21 15:05:00,11.56,11.58,11.55,11.58,324255.0,11.2998,11.3194,11.29,11.3194,324255.0
2016-03-21 15:10:00,11.58,11.6,11.57,11.6,199525.0,11.3194,11.3389,11.3096,11.3389,199525.0
2016-03-21 15:15:00,11.6,11.6,11.57,11.58,213119.0,11.3389,11.3389,11.3096,11.3194,213119.0
2016-03-21 15:20:00,11.58,11.58,11.56,11.57,171319.0,11.3194,11.3194,11.2998,11.3096,171319.0
2016-03-21 15:25:00,11.56,11.58,11.56,11.58,160134.0,11.2998,11.3194,11.2998,11.3194,160134.0
2016-03-21 15:30:00,11.58,11.58,11.55,11.57,394856.0,11.3194,11.3194,11.29,11.3096,394856.0
2016-03-21 15:35:00,11.57,11.58,11.55,11.57,232662.0,11.3096,11.3194,11.29,11.3096,232662.0
2016-03-21 15:40:00,11.57,11.6,11.56,11.59,322785.0,11.3096,11.3389,11.2998,11.3291,322785.0
2016-03-21 15:45:00,11.59,11.59,11.57,11.57,342216.0,11.3291,11.3291,11.3096,11.3096,342216.0
2016-03-21 15:50:00,11.57,11.58,11.56,11.56,214512.0,11.3096,11.3194,11.2998,11.2998,214512.0
2016-03-21 15:55:00,11.57,11.59,11.53,11.54,1836679.0,11.3096,11.3291,11.2705,11.2803,1836679.0
2016-03-22 09:30:00,11.45,11.45,11.36,11.38,442044.0,11.1923,11.1923,11.1043,11.1239,442044.0
2016-03-22 09:35:00,11.38,11.41,11.37,11.39,265793.0,11.1239,11.1532,11.1141,11.1336,265793.0
2016-03-22 09:40:00,11.4,11.42,11.39,11.42,379102.0,11.1434,11.163,11.1336,11.163,379102.0
2016-03-22 09:45:00,11.42,11.43,11.39,11.39,266035.0,11.163,11.1727,11.1336,11.1336,266035.0
2016-03-22 09:50:00,11.39,11.41,11.33,11.4,235621.0,11.1336,11.1532,11.075,11.1434,235621.0
2016-03-22 09:55:00,11.4,11.5,11.4,11.48,312024.0,11.1434,11.2412,11.1434,11.2216,312024.0
2016-03-22 10:00:00,11.49,11.51,11.45,11.45,315381.0,11.2314,11.2509,11.1923,11.1923,315381.0
2016-03-22 10:05:00,11.45,11.49,11.42,11.42,108780.0,11.1923,11.2314,11.163,11.163,108780.0
2016-03-22 10:10:00,11.42,11.47,11.42,11.44,131190.0,11.163,11.2118,11.163,11.1825,131190.0
2016-03-22 10:15:00,11.44,11.45,11.4,11.42,137802.0,11.1825,11.1923,11.1434,11.163,137802.0
2016-03-22 10:20:00,11.42,11.45,11.41,11.43,58263.0,11.163,11.1923,11.1532,11.1727,58263.0
2016-03-22 10:25:00,11.42,11.46,11.41,11.45,112355.0,11.163,11.2021,11.1532,11.1923,112355.0
2016-03-22 10:30:00,11.44,11.49,11.44,11.46,128947.0,11.1825,11.2314,11.1825,11.2021,128947.0
2016-03-22 10:35:00,11.47,11.58,11.46,11.57,225920.0,11.2118,11.3194,11.2021,11.3096,225920.0
2016-03-22 10:40:00,11.58,11.6,11.56,11.57,264441.0,11.3194,11.3389,11.2998,11.3096,264441.0
2016-03-22 10:45:00,11.58,11.6,11.58,11.59,237187.0,11.3194,11.3389,11.3194,11.3291,237187.0
2016-03-22 10:50:00,11.6,11.6,11.55,11.55,168867.0,11.3389,11.3389,11.29,11.29,168867.0
2016-03-22 10:55:00,11.56,11.56,11.51,11.54,215556.0,11.2998,11.2998,11.2509,11.2803,215556.0
2016-03-22 11:00:00,11.53,11.54,11.51,11.53,111291.0,11.2705,11.2803,11.2509,11.2705,111291.0
2016-03-22 11:05:00,11.52,11.54,11.5,11.52,127279.0,11.2607,11.2803,11.2412,11.2607,127279.0
2016-03-22 11:10:00,11.52,11.53,11.51,11.53,90068.0,11.2607,11.2705,11.2509,11.2705,90068.0
2016-03-22 11:15:00,11.53,11.59,11.52,11.59,191152.0,11.2705,11.3291,11.2607,11.3291,191152.0
2016-03-22 11:20:00,11.59,11.6,11.56,11.56,142600.0,11.3291,11.3389,11.2998,11.2998,142600.0
2016-03-22 11:25:00,11.57,11.57,11.54,11.56,187157.0,11.3096,11.3096,11.2803,11.2998,187157.0
2016-03-22 11:30:00,11.55,11.57,11.55,11.55,135537.0,11.29,11.3096,11.29,11.29,135537.0
2016-03-22 11:35:00,11.55,11.58,11.55,11.58,114750.0,11.29,11.3194,11.29,11.3194,114750.0
2016-03-22 11:40:00,11.57,11.58,11.55,11.57,141876.0,11.3096,11.3194,11.29,11.3096,141876.0
2016-03-22 11:45:00,11.57,11.57,11.53,11.54,55685.0,11.3096,11.3096,11.2705,11.2803,55685.0
2016-03-22 11:50:00,11.54,11.55,11.48,11.49,142706.0,11.2803,11.29,11.2216,11.2314,142706.0
2016-03-22 11:55:00,11.49,11.52,11.47,11.51,258839.0,11.2314,11.2607,11.2118,11.2509,258839.0
2016-03-22 12:00:00,11.51,11.53,11.49,11.51,191578.0,11.2509,11.2705,11.2314,11.2509,191578.0
2016-03-22 12:05:00,11.51,11.52,11.5,11.51,58530.0,11.2509,11.2607,11.2412,11.2509,58530.0
2016-03-22 12:10:00,11.5,11.51,11.47,11.5,195292.0,11.2412,11.2509,11.2118,11.2412,195292.0
2016-03-22 12:15:00,11.51,11.54,11.5,11.53,262658.0,11.2509,11.2803,11.2412,11.2705,262658.0
2016-03-22 12:20:00,11.53,11.57,11.52,11.54,140898.0,11.2705,11.3096,11.2607,11.2803,140898.0
2016-03-22 12:25:00,11.54,11.55,11.51,11.52,102128.0,11.2803,11.29,11.2509,11.2607,102128.0
2016-03-22 12:30:00,11.53,11.55,11.5,11.53,114465.0,11.2705,11.29,11.2412,11.2705,114465.0
2016-03-22 12:35:00,11.53,11.53,11.51,11.51,57182.0,11.2705,11.2705,11.2509,11.2509,57182.0
2016-03-22 12:40:00,11.52,11.53,11.49,11.49,107040.0,11.2607,11.2705,11.2314,11.2314,107040.0
2016-03-22 12:45:00,11.49,11.5,11.48,11.5,64168.0,11.2314,11.2412,11.2216,11.2412,64168.0
2016-03-22 12:50:00,11.5,11.53,11.49,11.53,70088.0,11.2412,11.2705,11.2314,11.2705,70088.0
2016-03-22 12:55:00,11.53,11.53,11.5,11.52,153947.0,11.2705,11.2705,11.2412,11.2607,153947.0
2016-03-22 13:00:00,11.52,11.53,11.52,11.53,24153.0,11.2607,11.2705,11.2607,11.2705,24153.0
2016-03-22 13:05:00,11.53,11.53,11.48,11.49,159018.0,11.2705,11.2705,11.2216,11.2314,159018.0
2016-03-22 13:10:00,11.49,11.49,11.48,11.48,92283.0,11.2314,11.2314,11.2216,11.2216,92283.0
2016-03-22 13:15:00,11.49,11.49,11.48,11.49,40634.0,11.2314,11.2314,11.2216,11.2314,40634.0
2016-03-22 13:20:00,11.49,11.5,11.48,11.49,57151.0,11.2314,11.2412,11.2216,11.2314,57151.0
2016-03-22 13:25:00,11.49,11.5,11.49,11.5,53375.0,11.2314,11.2412,11.2314,11.2412,53375.0
2016-03-22 13:30:00,11.49,11.5,11.49,11.5,34141.0,11.2314,11.2412,11.2314,11.2412,34141.0
2016-03-22 13:35:00,11.49,11.52,11.49,11.52,75511.0,11.2314,11.2607,11.2314,11.2607,75511.0
2016-03-22 13:40:00,11.52,11.52,11.49,11.5,82468.0,11.2607,11.2607,11.2314,11.2412,82468.0
2016-03-22 13:45:00,11.5,11.51,11.49,11.5,73882.0,11.2412,11.2509,11.2314,11.2412,73882.0
2016-03-22 13:50:00,11.5,11.51,11.5,11.5,37981.0,11.2412,11.2509,11.2412,11.2412,37981.0
2016-03-22 13:55:00,11.5,11.51,11.47,11.49,157204.0,11.2412,11.2509,11.2118,11.2314,157204.0
2016-03-22 14:00:00,11.49,11.5,11.47,11.47,66482.0,11.2314,11.2412,11.2118,11.2118,66482.0
2016-03-22 14:05:00,11.48,11.48,11.47,11.48,55865.0,11.2216,11.2216,11.2118,11.2216,55865.0
2016-03-22 14:10:00,11.48,11.48,11.46,11.46,82952.0,11.2216,11.2216,11.2021,11.2021,82952.0
2016-03-22 14:15:00,11.46,11.47,11.43,11.46,195845.0,11.2021,11.2118,11.1727,11.2021,195845.0
2016-03-22 14:20:00,11.46,11.47,11.45,11.47,60463.0,11.2021,11.2118,11.1923,11.2118,60463.0
2016-03-22 14:25:00,11.46,11.48,11.46,11.48,73795.0,11.2021,11.2216,11.2021,11.2216,73795.0
2016-03-22 14:30:00,11.48,11.5,11.46,11.5,64087.0,11.2216,11.2412,11.2021,11.2412,64087.0
2016-03-22 14:35:00,11.49,11.49,11.47,11.47,62691.0,11.2314,11.2314,11.2118,11.2118,62691.0
2016-03-22 14:40:00,11.48,11.48,11.47,11.47,37408.0,11.2216,11.2216,11.2118,11.2118,37408.0
2016-03-22 14:45:00,11.47,11.48,11.45,11.46,91256.0,11.2118,11.2216,11.1923,11.2021,91256.0
2016-03-22 14:50:00,11.45,11.46,11.43,11.44,90713.0,11.1923,11.2021,11.1727,11.1825,90713.0
2016-03-22 14:55:00,11.44,11.45,11.43,11.44,69276.0,11.1825,11.1923,11.1727,11.1825,69276.0
2016-03-22 15:00:00,11.44,11.44,11.43,11.43,66407.0,11.1825,11.1825,11.1727,11.1727,66407.0
2016-03-22 15:05:00,11.44,11.44,11.42,11.44,105281.0,11.1825,11.1825,11.163,11.1825,105281.0
2016-03-22 15:10:00,11.44,11.44,11.43,11.44,46130.0,11.1825,11.1825,11.1727,11.1825,46130.0
2016-03-22 15:15:00,11.44,11.44,11.4,11.41,249935.0,11.1825,11.1825,11.1434,11.1532,249935.0
2016-03-22 15:20:00,11.41,11.42,11.4,11.42,88100.0,11.1532,11.163,11.1434,11.163,88100.0
2016-03-22 15:25:00,11.42,11.43,11.41,11.42,107886.0,11.163,11.1727,11.1532,11.163,107886.0
2016-03-22 15:30:00,11.43,11.43,11.41,11.41,79693.0,11.1727,11.1727,11.1532,11.1532,79693.0
2016-03-22 15:35:00,11.41,11.42,11.41,11.41,141661.0,11.1532,11.163,11.1532,11.1532,141661.0
2016-03-22 15:40:00,11.41,11.46,11.41,11.46,312628.0,11.1532,11.2021,11.1532,11.2021,312628.0
2016-03-22 15:45:00,11.45,11.46,11.43,11.43,160569.0,11.1923,11.2021,11.1727,11.1727,160569.0
2016-03-22 15:50:00,11.43,11.44,11.41,11.42,255130.0,11.1727,11.1825,11.1532,11.163,255130.0
2016-03-22 15:55:00,11.42,11.45,11.4,11.44,660800.0,11.163,11.1923,11.1434,11.1825,660800.0
2016-03-23 09:30:00,11.43,11.45,11.41,11.43,266509.0,11.1727,11.1923,11.1532,11.1727,266509.0
2016-03-23 09:35:00,11.43,11.46,11.37,11.4,214545.0,11.1727,11.2021,11.1141,11.1434,214545.0
2016-03-23 09:40:00,11.39,11.41,11.35,11.37,256225.0,11.1336,11.1532,11.0945,11.1141,256225.0
2016-03-23 09:45:00,11.38,11.43,11.36,11.36,232748.0,11.1239,11.1727,11.1043,11.1043,232748.0
2016-03-23 09:50:00,11.36,11.42,11.36,11.39,194523.0,11.1043,11.163,11.1043,11.1336,194523.0
2016-03-23 09:55:00,11.38,11.39,11.27,11.28,358079.0,11.1239,11.1336,11.0163,11.0261,358079.0
2016-03-23 10:00:00,11.28,11.3,11.2,11.21,595056.0,11.0261,11.0457,10.9479,10.9577,595056.0
2016-03-23 10:05:00,11.21,11.21,11.15,11.19,332324.0,10.9577,10.9577,10.899,10.9381,332324.0
2016-03-23 10:10:00,11.19,11.25,11.19,11.25,246537.0,10.9381,10.9968,10.9381,10.9968,246537.0
2016-03-23 10:15:00,11.24,11.26,11.18,11.18,527645.0,10.987,11.0066,10.9284,10.9284,527645.0
2016-03-23 10:20:00,11.19,11.24,11.18,11.24,123488.0,10.9381,10.987,10.9284,10.987,123488.0
2016-03-23 10:25:00,11.24,11.27,11.23,11.26,132302.0,10.987,11.0163,10.9772,11.0066,132302.0
2016-03-23 10:30:00,11.25,11.31,11.2,11.21,619176.0,10.9968,11.0554,10.9479,10.9577,619176.0
2016-03-23 10:35:00,11.21,11.24,11.2,11.2,199455.0,10.9577,10.987,10.9479,10.9479,199455.0
2016-03-23 10:40:00,11.21,11.24,11.16,11.23,310762.0,10.9577,10.987,10.9088,10.9772,310762.0
2016-03-23 10:45:00,11.23,11.27,11.19,11.25,248700.0,10.9772,11.0163,10.9381,10.9968,248700.0
2016-03-23 10:50:00,11.25,11.25,11.23,11.25,321352.0,10.9968,10.9968,10.9772,10.9968,321352.0
2016-03-23 10:55:00,11.25,11.27,11.23,11.23,349064.0,10.9968,11.0163,10.9772,10.9772,349064.0
2016-03-23 11:00:00,11.23,11.24,11.17,11.2,495006.0,10.9772,10.987,10.9186,10.9479,495006.0
2016-03-23 11:05:00,11.21,11.22,11.19,11.21,153267.0,10.9577,10.9675,10.9381,10.9577,153267.0
2016-03-23 11:10:00,11.21,11.22,11.15,11.18,468842.0,10.9577,10.9675,10.899,10.9284,468842.0
2016-03-23 11:15:00,11.18,11.21,11.15,11.16,261548.0,10.9284,10.9577,10.899,10.9088,261548.0
2016-03-23 11:20:00,11.16,11.17,11.11,11.14,234093.0,10.9088,10.9186,10.8599,10.8893,234093.0
2016-03-23 11:25:00,11.14,11.16,11.08,11.09,290788.0,10.8893,10.9088,10.8306,10.8404,290788.0
2016-03-23 11:30:00,11.1,11.1,11.05,11.05,280268.0,10.8502,10.8502,10.8013,10.8013,280268.0
2016-03-23 11:35:00,11.05,11.08,11.01,11.02,727056.0,10.8013,10.8306,10.7622,10.772,727056.0
2016-03-23 11:40:00,11.02,11.05,11.01,11.02,424338.0,10.772,10.8013,10.7622,10.772,424338.0
2016-03-23 11:45:00,11.03,11.05,11.01,11.04,356528.0,10.7817,10.8013,10.7622,10.7915,356528.0
2016-03-23 11:50:00,11.04,11.04,11.01,11.03,218020.0,10.7915,10.7915,10.7622,10.7817,218020.0
2016-03-23 11:55:00,11.04,11.05,11.0,11.03,327577.0,10.7915,10.8013,10.7524,10.7817,327577.0
2016-03-23 12:00:00,11.03,11.05,11.01,11.02,214053.0,10.7817,10.8013,10.7622,10.772,214053.0
2016-03-23 12:05:00,11.03,11.03,11.0,11.01,256092.0,10.7817,10.7817,10.7524,10.7622,256092.0
2016-03-23 12:10:00,11.01,11.03,11.01,11.01,89600.0,10.7622,10.7817,10.7622,10.7622,89600.0
2016-03-23 12:15:00,11.02,11.03,11.0,11.02,150656.0,10.772,10.7817,10.7524,10.772,150656.0
2016-03-23 12:20:00,11.02,11.02,11.0,11.02,159113.0,10.772,10.772,10.7524,10.772,159113.0
2016-03-23 12:25:00,11.02,11.03,11.0,11.02,325445.0,10.772,10.7817,10.7524,10.772,325445.0
2016-03-23 12:30:00,11.02,11.04,11.0,11.03,212507.0,10.772,10.7915,10.7524,10.7817,212507.0
2016-03-23 12:35:00,11.03,11.03,11.01,11.02,169499.0,10.7817,10.7817,10.7622,10.772,169499.0
2016-03-23 12:40:00,11.02,11.04,11.0,11.03,193162.0,10.772,10.7915,10.7524,10.7817,193162.0
2016-03-23 12:45:00,11.03,11.03,10.96,11.0,427662.0,10.7817,10.7817,10.7133,10.7524,427662.0
2016-03-23 12:50:00,10.99,11.0,10.96,10.97,173146.0,10.7426,10.7524,10.7133,10.7231,173146.0
2016-03-23 12:55:00,10.97,10.99,10.95,10.97,195916.0,10.7231,10.7426,10.7035,10.7231,195916.0
2016-03-23 13:00:00,10.97,10.98,10.95,10.97,201826.0,10.7231,10.7329,10.7035,10.7231,201826.0
2016-03-23 13:05:00,10.97,10.98,10.95,10.96,120883.0,10.7231,10.7329,10.7035,10.7133,120883.0
2016-03-23 13:10:00,10.96,11.0,10.95,10.98,383478.0,10.7133,10.7524,10.7035,10.7329,383478.0
2016-03-23 13:15:00,10.99,10.99,10.96,10.96,139266.0,10.7426,10.7426,10.7133,10.7133,139266.0
2016-03-23 13:20:00,10.96,10.97,10.9,10.91,326268.0,10.7133,10.7231,10.6547,10.6644,326268.0
2016-03-23 13:25:00,10.92,10.93,10.89,10.92,236954.0,10.6742,10.684,10.6449,10.6742,236954.0
2016-03-23 13:30:00,10.93,10.93,10.9,10.92,89996.0,10.684,10.684,10.6547,10.6742,89996.0
2016-03-23 13:35:00,10.92,10.93,10.9,10.91,142847.0,10.6742,10.684,10.6547,10.6644,142847.0
2016-03-23 13:40:00,10.91,10.92,10.9,10.92,86853.0,10.6644,10.6742,10.6547,10.6742,86853.0
2016-03-23 13:45:00,10.92,10.93,10.9,10.92,159090.0,10.6742,10.684,10.6547,10.6742,159090.0
2016-03-23 13:50:00,10.92,10.93,10.91,10.92,100923.0,10.6742,10.684,10.6644,10.6742,100923.0
2016-03-23 13:55:00,10.91,10.92,10.86,10.86,435896.0,10.6644,10.6742,10.6156,10.6156,435896.0
2016-03-23 14:00:00,10.87,10.88,10.83,10.84,374668.0,10.6253,10.6351,10.5862,10.596,374668.0
2016-03-23 14:05:00,10.84,10.86,10.83,10.85,154470.0,10.596,10.6156,10.5862,10.6058,154470.0
2016-03-23 14:10:00,10.85,10.86,10.84,10.84,176387.0,10.6058,10.6156,10.596,10.596,176387.0
2016-03-23 14:15:00,10.85,10.87,10.84,10.86,346997.0,10.6058,10.6253,10.596,10.6156,346997.0
2016-03-23 14:20:00,10.87,10.87,10.85,10.86,202416.0,10.6253,10.6253,10.6058,10.6156,202416.0
2016-03-23 14:25:00,10.87,10.87,10.85,10.87,447957.0,10.6253,10.6253,10.6058,10.6253,447957.0
2016-03-23 14:30:00,10.87,10.9,10.86,10.87,454415.0,10.6253,10.6547,10.6156,10.6253,454415.0
2016-03-23 14:35:00,10.87,10.88,10.83,10.84,418790.0,10.6253,10.6351,10.5862,10.596,418790.0
2016-03-23 14:40:00,10.84,10.86,10.83,10.85,832241.0,10.596,10.6156,10.5862,10.6058,832241.0
2016-03-23 14:45:00,10.84,10.85,10.8,10.81,239553.0,10.596,10.6058,10.5569,10.5667,239553.0
2016-03-23 14:50:00,10.82,10.83,10.8,10.81,177326.0,10.5765,10.5862,10.5569,10.5667,177326.0
2016-03-23 14:55:00,10.81,10.82,10.75,10.79,724432.0,10.5667,10.5765,10.508,10.5471,724432.0
2016-03-23 15:00:00,10.8,10.81,10.75,10.75,283424.0,10.5569,10.5667,10.508,10.508,283424.0
2016-03-23 15:05:00,10.76,10.77,10.73,10.74,329354.0,10.5178,10.5276,10.4885,10.4983,329354.0
2016-03-23 15:10:00,10.75,10.75,10.71,10.71,355758.0,10.508,10.508,10.4689,10.4689,355758.0
2016-03-23 15:15:00,10.72,10.73,10.7,10.7,241552.0,10.4787,10.4885,10.4592,10.4592,241552.0
2016-03-23 15:20:00,10.7,10.71,10.67,10.68,501405.0,10.4592,10.4689,10.4298,10.4396,501405.0
2016-03-23 15:25:00,10.68,10.71,10.67,10.71,373165.0,10.4396,10.4689,10.4298,10.4689,373165.0
2016-03-23 15:30:00,10.71,10.71,10.67,10.68,760958.0,10.4689,10.4689,10.4298,10.4396,760958.0
2016-03-23 15:35:00,10.68,10.68,10.67,10.68,197273.0,10.4396,10.4396,10.4298,10.4396,197273.0
2016-03-23 15:40:00,10.67,10.69,10.66,10.67,806337.0,10.4298,10.4494,10.4201,10.4298,806337.0
2016-03-23 15:45:00,10.66,10.67,10.65,10.65,803868.0,10.4201,10.4298,10.4103,10.4103,803868.0
2016-03-23 15:50:00,10.66,10.66,10.63,10.63,859937.0,10.4201,10.4201,10.3907,10.3907,859937.0
2016-03-23 15:55:00,10.64,10.69,10.63,10.65,1860554.0,10.4005,10.4494,10.3907,10.4103,1860554.0
2016-03-24 09:30:00,10.5,10.55,10.5,10.54,837599.0,10.2637,10.3125,10.2637,10.3028,837599.0
2016-03-24 09:35:00,10.54,10.59,10.52,10.55,310282.0,10.3028,10.3516,10.2832,10.3125,310282.0
2016-03-24 09:40:00,10.55,10.6,10.53,10.54,315175.0,10.3125,10.3614,10.293,10.3028,315175.0
2016-03-24 09:45:00,10.54,10.54,10.43,10.45,599150.0,10.3028,10.3028,10.1952,10.2148,599150.0
2016-03-24 09:50:00,10.45,10.51,10.45,10.47,227633.0,10.2148,10.2734,10.2148,10.2343,227633.0
2016-03-24 09:55:00,10.48,10.51,10.4,10.5,307377.0,10.2441,10.2734,10.1659,10.2637,307377.0
2016-03-24 10:00:00,10.51,10.55,10.5,10.53,293762.0,10.2734,10.3125,10.2637,10.293,293762.0
2016-03-24 10:05:00,10.52,10.59,10.51,10.57,340653.0,10.2832,10.3516,10.2734,10.3321,340653.0
2016-03-24 10:10:00,10.57,10.58,10.49,10.49,375142.0,10.3321,10.3419,10.2539,10.2539,375142.0
2016-03-24 10:15:00,10.49,10.55,10.49,10.5,192027.0,10.2539,10.3125,10.2539,10.2637,192027.0
2016-03-24 10:20:00,10.51,10.57,10.5,10.52,185400.0,10.2734,10.3321,10.2637,10.2832,185400.0
2016-03-24 10:25:00,10.52,10.53,10.45,10.46,327616.0,10.2832,10.293,10.2148,10.2246,327616.0
2016-03-24 10:30:00,10.46,10.51,10.45,10.47,382477.0,10.2246,10.2734,10.2148,10.2343,382477.0
2016-03-24 10:35:00,10.47,10.54,10.46,10.54,312355.0,10.2343,10.3028,10.2246,10.3028,312355.0
2016-03-24 10:40:00,10.52,10.57,10.51,10.51,384171.0,10.2832,10.3321,10.2734,10.2734,384171.0
2016-03-24 10:45:00,10.52,10.53,10.45,10.45,273090.0,10.2832,10.293,10.2148,10.2148,273090.0
2016-03-24 10:50:00,10.46,10.48,10.45,10.45,319792.0,10.2246,10.2441,10.2148,10.2148,319792.0
2016-03-24 10:55:00,10.45,10.49,10.43,10.48,367459.0,10.2148,10.2539,10.1952,10.2441,367459.0
2016-03-24 11:00:00,10.49,10.51,10.46,10.47,289309.0,10.2539,10.2734,10.2246,10.2343,289309.0
2016-03-24 11:05:00,10.48,10.49,10.45,10.46,153028.0,10.2441,10.2539,10.2148,10.2246,153028.0
2016-03-24 11:10:00,10.47,10.49,10.43,10.44,334762.0,10.2343,10.2539,10.1952,10.205,334762.0
2016-03-24 11:15:00,10.44,10.44,10.4,10.41,345554.0,10.205,10.205,10.1659,10.1757,345554.0
2016-03-24 11:20:00,10.42,10.42,10.35,10.35,544002.0,10.1855,10.1855,10.117,10.117,544002.0
2016-03-24 11:25:00,10.35,10.42,10.33,10.41,442394.0,10.117,10.1855,10.0975,10.1757,442394.0
2016-03-24 11:30:00,10.41,10.44,10.4,10.42,164561.0,10.1757,10.205,10.1659,10.1855,164561.0
2016-03-24 11:35:00,10.42,10.42,10.38,10.4,147272.0,10.1855,10.1855,10.1464,10.1659,147272.0
2016-03-24 11:40:00,10.41,10.48,10.4,10.46,275537.0,10.1757,10.2441,10.1659,10.2246,275537.0
2016-03-24 11:45:00,10.46,10.47,10.42,10.43,136234.0,10.2246,10.2343,10.1855,10.1952,136234.0
2016-03-24 11:50:00,10.43,10.47,10.42,10.46,342768.0,10.1952,10.2343,10.1855,10.2246,342768.0
2016-03-24 11:55:00,10.46,10.47,10.45,10.46,114275.0,10.2246,10.2343,10.2148,10.2246,114275.0
2016-03-24 12:00:00,10.46,10.47,10.45,10.47,145703.0,10.2246,10.2343,10.2148,10.2343,145703.0
2016-03-24 12:05:00,10.46,10.55,10.46,10.54,402236.0,10.2246,10.3125,10.2246,10.3028,402236.0
2016-03-24 12:10:00,10.53,10.55,10.49,10.5,338566.0,10.293,10.3125,10.2539,10.2637,338566.0
2016-03-24 12:15:00,10.5,10.5,10.46,10.46,203909.0,10.2637,10.2637,10.2246,10.2246,203909.0
2016-03-24 12:20:00,10.46,10.49,10.45,10.48,201111.0,10.2246,10.2539,10.2148,10.2441,201111.0
2016-03-24 12:25:00,10.48,10.51,10.47,10.5,189151.0,10.2441,10.2734,10.2343,10.2637,189151.0
2016-03-24 12:30:00,10.5,10.5,10.47,10.48,114129.0,10.2637,10.2637,10.2343,10.2441,114129.0
2016-03-24 12:35:00,10.47,10.49,10.45,10.45,161007.0,10.2343,10.2539,10.2148,10.2148,161007.0
2016-03-24 12:40:00,10.45,10.49,10.45,10.47,200198.0,10.2148,10.2539,10.2148,10.2343,200198.0
2016-03-24 12:45:00,10.48,10.49,10.47,10.49,133630.0,10.2441,10.2539,10.2343,10.2539,133630.0
2016-03-24 12:50:00,10.49,10.51,10.48,10.5,220705.0,10.2539,10.2734,10.2441,10.2637,220705.0
2016-03-24 12:55:00,10.5,10.51,10.49,10.51,174209.0,10.2637,10.2734,10.2539,10.2734,174209.0
2016-03-24 13:00:00,10.5,10.51,10.49,10.5,146510.0,10.2637,10.2734,10.2539,10.2637,146510.0
2016-03-24 13:05:00,10.5,10.56,10.5,10.54,217801.0,10.2637,10.3223,10.2637,10.3028,217801.0
2016-03-24 13:10:00,10.54,10.57,10.54,10.55,196312.0,10.3028,10.3321,10.3028,10.3125,196312.0
2016-03-24 13:15:00,10.54,10.55,10.53,10.54,186312.0,10.3028,10.3125,10.293,10.3028,186312.0
2016-03-24 13:20:00,10.54,10.55,10.53,10.53,143885.0,10.3028,10.3125,10.293,10.293,143885.0
2016-03-24 13:25:00,10.54,10.55,10.49,10.54,346711.0,10.3028,10.3125,10.2539,10.3028,346711.0
2016-03-24 13:30:00,10.53,10.54,10.46,10.47,166554.0,10.293,10.3028,10.2246,10.2343,166554.0
2016-03-24 13:35:00,10.47,10.49,10.46,10.48,194633.0,10.2343,10.2539,10.2246,10.2441,194633.0
2016-03-24 13:40:00,10.48,10.51,10.48,10.48,214755.0,10.2441,10.2734,10.2441,10.2441,214755.0
2016-03-24 13:45:00,10.49,10.49,10.45,10.46,127823.0,10.2539,10.2539,10.2148,10.2246,127823.0
2016-03-24 13:50:00,10.45,10.5,10.45,10.5,124141.0,10.2148,10.2637,10.2148,10.2637,124141.0
2016-03-24 13:55:00,10.5,10.5,10.48,10.49,75889.0,10.2637,10.2637,10.2441,10.2539,75889.0
2016-03-24 14:00:00,10.49,10.5,10.44,10.45,154753.0,10.2539,10.2637,10.205,10.2148,154753.0
2016-03-24 14:05:00,10.44,10.45,10.42,10.42,131868.0,10.205,10.2148,10.1855,10.1855,131868.0
2016-03-24 14:10:00,10.43,10.45,10.42,10.44,168669.0,10.1952,10.2148,10.1855,10.205,168669.0
2016-03-24 14:15:00,10.43,10.48,10.43,10.46,350367.0,10.1952,10.2441,10.1952,10.2246,350367.0
2016-03-24 14:20:00,10.47,10.48,10.45,10.46,105432.0,10.2343,10.2441,10.2148,10.2246,105432.0
2016-03-24 14:25:00,10.45,10.48,10.44,10.46,163886.0,10.2148,10.2441,10.205,10.2246,163886.0
2016-03-24 14:30:00,10.46,10.47,10.45,10.46,107555.0,10.2246,10.2343,10.2148,10.2246,107555.0
2016-03-24 14:35:00,10.46,10.51,10.46,10.5,124103.0,10.2246,10.2734,10.2246,10.2637,124103.0
2016-03-24 14:40:00,10.5,10.52,10.49,10.51,117804.0,10.2637,10.2832,10.2539,10.2734,117804.0
2016-03-24 14:45:00,10.51,10.53,10.51,10.53,81788.0,10.2734,10.293,10.2734,10.293,81788.0
2016-03-24 14:50:00,10.53,10.54,10.52,10.53,163409.0,10.293,10.3028,10.2832,10.293,163409.0
2016-03-24 14:55:00,10.52,10.53,10.49,10.5,114147.0,10.2832,10.293,10.2539,10.2637,114147.0
2016-03-24 15:00:00,10.5,10.51,10.49,10.49,217156.0,10.2637,10.2734,10.2539,10.2539,217156.0
2016-03-24 15:05:00,10.5,10.51,10.46,10.47,206690.0,10.2637,10.2734,10.2246,10.2343,206690.0
2016-03-24 15:10:00,10.47,10.52,10.47,10.52,120947.0,10.2343,10.2832,10.2343,10.2832,120947.0
2016-03-24 15:15:00,10.52,10.53,10.51,10.53,188863.0,10.2832,10.293,10.2734,10.293,188863.0
2016-03-24 15:20:00,10.53,10.53,10.51,10.53,159865.0,10.293,10.293,10.2734,10.293,159865.0
2016-03-24 15:25:00,10.53,10.54,10.52,10.53,179640.0,10.293,10.3028,10.2832,10.293,179640.0
2016-03-24 15:30:00,10.52,10.53,10.51,10.53,271730.0,10.2832,10.293,10.2734,10.293,271730.0
2016-03-24 15:35:00,10.53,10.54,10.5,10.52,309062.0,10.293,10.3028,10.2637,10.2832,309062.0
2016-03-24 15:40:00,10.51,10.52,10.51,10.51,152129.0,10.2734,10.2832,10.2734,10.2734,152129.0
2016-03-24 15:45:00,10.52,10.52,10.49,10.5,313238.0,10.2832,10.2832,10.2539,10.2637,313238.0
2016-03-24 15:50:00,10.5,10.51,10.49,10.5,534821.0,10.2637,10.2734,10.2539,10.2637,534821.0
2016-03-24 15:55:00,10.5,10.54,10.47,10.5,2087220.0,10.2637,10.3028,10.2343,10.2637,2087220.0
2016-03-28 09:30:00,10.52,10.53,10.42,10.45,385206.0,10.2832,10.293,10.1855,10.2148,385206.0
2016-03-28 09:35:00,10.44,10.48,10.3,10.34,405303.0,10.205,10.2441,10.0682,10.1073,405303.0
2016-03-28 09:40:00,10.33,10.36,10.25,10.36,445724.0,10.0975,10.1268,10.0193,10.1268,445724.0
2016-03-28 09:45:00,10.36,10.38,10.25,10.26,273146.0,10.1268,10.1464,10.0193,10.0291,273146.0
2016-03-28 09:50:00,10.26,10.32,10.25,10.31,275368.0,10.0291,10.0877,10.0193,10.0779,275368.0
2016-03-28 09:55:00,10.3,10.33,10.28,10.33,199461.0,10.0682,10.0975,10.0486,10.0975,199461.0
2016-03-28 10:00:00,10.33,10.33,10.27,10.28,214618.0,10.0975,10.0975,10.0388,10.0486,214618.0
2016-03-28 10:05:00,10.28,10.38,10.27,10.38,386959.0,10.0486,10.1464,10.0388,10.1464,386959.0
2016-03-28 10:10:00,10.37,10.43,10.35,10.42,197650.0,10.1366,10.1952,10.117,10.1855,197650.0
2016-03-28 10:15:00,10.43,10.43,10.36,10.37,192717.0,10.1952,10.1952,10.1268,10.1366,192717.0
2016-03-28 10:20:00,10.37,10.4,10.36,10.38,99817.0,10.1366,10.1659,10.1268,10.1464,99817.0
2016-03-28 10:25:00,10.38,10.39,10.35,10.37,151098.0,10.1464,10.1561,10.117,10.1366,151098.0
2016-03-28 10:30:00,10.36,10.37,10.32,10.33,242599.0,10.1268,10.1366,10.0877,10.0975,242599.0
2016-03-28 10:35:00,10.33,10.34,10.3,10.32,544712.0,10.0975,10.1073,10.0682,10.0877,544712.0
2016-03-28 10:40:00,10.32,10.38,10.31,10.37,180620.0,10.0877,10.1464,10.0779,10.1366,180620.0
2016-03-28 10:45:00,10.37,10.39,10.32,10.39,356219.0,10.1366,10.1561,10.0877,10.1561,356219.0
2016-03-28 10:50:00,10.39,10.39,10.36,10.37,106493.0,10.1561,10.1561,10.1268,10.1366,106493.0
2016-03-28 10:55:00,10.37,10.41,10.36,10.41,167802.0,10.1366,10.1757,10.1268,10.1757,167802.0
2016-03-28 11:00:00,10.41,10.42,10.37,10.38,206946.0,10.1757,10.1855,10.1366,10.1464,206946.0
2016-03-28 11:05:00,10.38,10.4,10.36,10.37,146741.0,10.1464,10.1659,10.1268,10.1366,146741.0
2016-03-28 11:10:00,10.37,10.39,10.36,10.37,250156.0,10.1366,10.1561,10.1268,10.1366,250156.0
2016-03-28 11:15:00,10.36,10.38,10.33,10.35,373467.0,10.1268,10.1464,10.0975,10.117,373467.0
2016-03-28 11:20:00,10.35,10.38,10.34,10.37,104967.0,10.117,10.1464,10.1073,10.1366,104967.0
2016-03-28 11:25:00,10.37,10.41,10.35,10.41,205226.0,10.1366,10.1757,10.117,10.1757,205226.0
2016-03-28 11:30:00,10.4,10.44,10.4,10.42,166071.0,10.1659,10.205,10.1659,10.1855,166071.0
2016-03-28 11:35:00,10.41,10.41,10.35,10.37,142132.0,10.1757,10.1757,10.117,10.1366,142132.0
2016-03-28 11:40:00,10.37,10.38,10.36,10.38,86408.0,10.1366,10.1464,10.1268,10.1464,86408.0
2016-03-28 11:45:00,10.37,10.41,10.37,10.38,102570.0,10.1366,10.1757,10.1366,10.1464,102570.0
2016-03-28 11:50:00,10.38,10.39,10.35,10.37,148520.0,10.1464,10.1561,10.117,10.1366,148520.0
2016-03-28 11:55:00,10.37,10.39,10.36,10.38,151197.0,10.1366,10.1561,10.1268,10.1464,151197.0
2016-03-28 12:00:00,10.38,10.39,10.36,10.38,88299.0,10.1464,10.1561,10.1268,10.1464,88299.0
2016-03-28 12:05:00,10.38,10.39,10.35,10.36,197151.0,10.1464,10.1561,10.117,10.1268,197151.0
2016-03-28 12:10:00,10.37,10.38,10.35,10.37,154438.0,10.1366,10.1464,10.117,10.1366,154438.0
2016-03-28 12:15:00,10.37,10.4,10.36,10.4,217235.0,10.1366,10.1659,10.1268,10.1659,217235.0
2016-03-28 12:20:00,10.4,10.42,10.39,10.41,139974.0,10.1659,10.1855,10.1561,10.1757,139974.0
2016-03-28 12:25:00,10.41,10.42,10.4,10.42,68106.0,10.1757,10.1855,10.1659,10.1855,68106.0
2016-03-28 12:30:00,10.41,10.44,10.38,10.4,256499.0,10.1757,10.205,10.1464,10.1659,256499.0
2016-03-28 12:35:00,10.4,10.42,10.38,10.39,237629.0,10.1659,10.1855,10.1464,10.1561,237629.0
2016-03-28 12:40:00,10.39,10.42,10.38,10.4,197599.0,10.1561,10.1855,10.1464,10.1659,197599.0
2016-03-28 12:45:00,10.4,10.43,10.39,10.42,185372.0,10.1659,10.1952,10.1561,10.1855,185372.0
2016-03-28 12:50:00,10.42,10.44,10.41,10.44,101604.0,10.1855,10.205,10.1757,10.205,101604.0
2016-03-28 12:55:00,10.44,10.45,10.41,10.42,238471.0,10.205,10.2148,10.1757,10.1855,238471.0
2016-03-28 13:00:00,10.43,10.45,10.41,10.43,350197.0,10.1952,10.2148,10.1757,10.1952,350197.0
2016-03-28 13:05:00,10.43,10.44,10.41,10.42,403799.0,10.1952,10.205,10.1757,10.1855,403799.0
2016-03-28 13:10:00,10.41,10.43,10.39,10.42,156939.0,10.1757,10.1952,10.1561,10.1855,156939.0
2016-03-28 13:15:00,10.42,10.44,10.42,10.44,370243.0,10.1855,10.205,10.1855,10.205,370243.0
2016-03-28 13:20:00,10.44,10.45,10.43,10.44,85865.0,10.205,10.2148,10.1952,10.205,85865.0
2016-03-28 13:25:00,10.43,10.45,10.43,10.45,134892.0,10.1952,10.2148,10.1952,10.2148,134892.0
2016-03-28 13:30:00,10.45,10.46,10.44,10.46,137684.0,10.2148,10.2246,10.205,10.2246,137684.0
2016-03-28 13:35:00,10.46,10.49,10.45,10.49,151505.0,10.2246,10.2539,10.2148,10.2539,151505.0
2016-03-28 13:40:00,10.49,10.52,10.48,10.52,477183.0,10.2539,10.2832,10.2441,10.2832,477183.0
2016-03-28 13:45:00,10.52,10.55,10.51,10.51,144157.0,10.2832,10.3125,10.2734,10.2734,144157.0
2016-03-28 13:50:00,10.51,10.55,10.51,10.54,163930.0,10.2734,10.3125,10.2734,10.3028,163930.0
2016-03-28 13:55:00,10.54,10.58,10.54,10.56,249532.0,10.3028,10.3419,10.3028,10.3223,249532.0
2016-03-28 14:00:00,10.56,10.59,10.54,10.59,317003.0,10.3223,10.3516,10.3028,10.3516,317003.0
2016-03-28 14:05:00,10.59,10.59,10.54,10.54,161414.0,10.3516,10.3516,10.3028,10.3028,161414.0
2016-03-28 14:10:00,10.54,10.55,10.49,10.53,310880.0,10.3028,10.3125,10.2539,10.293,310880.0
2016-03-28 14:15:00,10.53,10.53,10.48,10.48,138015.0,10.293,10.293,10.2441,10.2441,138015.0
2016-03-28 14:20:00,10.48,10.5,10.47,10.5,108409.0,10.2441,10.2637,10.2343,10.2637,108409.0
2016-03-28 14:25:00,10.49,10.51,10.47,10.49,165379.0,10.2539,10.2734,10.2343,10.2539,165379.0
2016-03-28 14:30:00,10.5,10.5,10.48,10.49,71285.0,10.2637,10.2637,10.2441,10.2539,71285.0
2016-03-28 14:35:00,10.48,10.5,10.48,10.5,68061.0,10.2441,10.2637,10.2441,10.2637,68061.0
2016-03-28 14:40:00,10.5,10.5,10.47,10.49,168383.0,10.2637,10.2637,10.2343,10.2539,168383.0
2016-03-28 14:45:00,10.49,10.49,10.48,10.49,73345.0,10.2539,10.2539,10.2441,10.2539,73345.0
2016-03-28 14:50:00,10.49,10.49,10.44,10.47,306843.0,10.2539,10.2539,10.205,10.2343,306843.0
2016-03-28 14:55:00,10.47,10.48,10.45,10.48,249888.0,10.2343,10.2441,10.2148,10.2441,249888.0
2016-03-28 15:00:00,10.49,10.49,10.47,10.48,111320.0,10.2539,10.2539,10.2343,10.2441,111320.0
2016-03-28 15:05:00,10.49,10.5,10.48,10.5,94922.0,10.2539,10.2637,10.2441,10.2637,94922.0
2016-03-28 15:10:00,10.5,10.52,10.49,10.51,132938.0,10.2637,10.2832,10.2539,10.2734,132938.0
2016-03-28 15:15:00,10.51,10.51,10.49,10.49,102551.0,10.2734,10.2734,10.2539,10.2539,102551.0
2016-03-28 15:20:00,10.5,10.5,10.45,10.45,303785.0,10.2637,10.2637,10.2148,10.2148,303785.0
2016-03-28 15:25:00,10.46,10.46,10.42,10.45,661315.0,10.2246,10.2246,10.1855,10.2148,661315.0
2016-03-28 15:30:00,10.45,10.45,10.41,10.42,1018028.0,10.2148,10.2148,10.1757,10.1855,1018028.0
2016-03-28 15:35:00,10.42,10.43,10.37,10.38,348788.0,10.1855,10.1952,10.1366,10.1464,348788.0
2016-03-28 15:40:00,10.38,10.4,10.37,10.39,392212.0,10.1464,10.1659,10.1366,10.1561,392212.0
2016-03-28 15:45:00,10.38,10.39,10.35,10.37,639119.0,10.1464,10.1561,10.117,10.1366,639119.0
2016-03-28 15:50:00,10.38,10.38,10.35,10.36,612118.0,10.1464,10.1464,10.117,10.1268,612118.0
2016-03-28 15:55:00,10.36,10.41,10.35,10.38,1649010.0,10.1268,10.1757,10.117,10.1464,1649010.0
2016-03-29 09:30:00,10.18,10.25,10.1,10.24,1529217.0,9.9509,10.0193,9.8727,10.0095,1529217.0
2016-03-29 09:35:00,10.24,10.28,10.2,10.23,1286687.0,10.0095,10.0486,9.9704,9.9997,1286687.0
2016-03-29 09:40:00,10.22,10.24,10.12,10.2,790288.0,9.99,10.0095,9.8922,9.9704,790288.0
2016-03-29 09:45:00,10.21,10.24,10.13,10.22,1213866.0,9.9802,10.0095,9.902,9.99,1213866.0
2016-03-29 09:50:00,10.22,10.23,10.18,10.22,267898.0,9.99,9.9997,9.9509,9.99,267898.0
2016-03-29 09:55:00,10.22,10.26,10.2,10.23,994831.0,9.99,10.0291,9.9704,9.9997,994831.0
2016-03-29 10:00:00,10.22,10.33,10.22,10.28,735806.0,9.99,10.0975,9.99,10.0486,735806.0
2016-03-29 10:05:00,10.27,10.3,10.26,10.29,535814.0,10.0388,10.0682,10.0291,10.0584,535814.0
2016-03-29 10:10:00,10.28,10.29,10.22,10.25,381201.0,10.0486,10.0584,9.99,10.0193,381201.0
2016-03-29 10:15:00,10.25,10.25,10.18,10.19,382410.0,10.0193,10.0193,9.9509,9.9606,382410.0
2016-03-29 10:20:00,10.19,10.26,10.18,10.25,338602.0,9.9606,10.0291,9.9509,10.0193,338602.0
2016-03-29 10:25:00,10.25,10.28,10.25,10.26,348302.0,10.0193,10.0486,10.0193,10.0291,348302.0
2016-03-29 10:30:00,10.27,10.31,10.26,10.27,278139.0,10.0388,10.0779,10.0291,10.0388,278139.0
2016-03-29 10:35:00,10.27,10.29,10.25,10.27,202014.0,10.0388,10.0584,10.0193,10.0388,202014.0
2016-03-29 10:40:00,10.27,10.28,10.25,10.27,135596.0,10.0388,10.0486,10.0193,10.0388,135596.0
2016-03-29 10:45:00,10.28,10.28,10.25,10.26,182945.0,10.0486,10.0486,10.0193,10.0291,182945.0
2016-03-29 10:50:00,10.26,10.27,10.24,10.25,231727.0,10.0291,10.0388,10.0095,10.0193,231727.0
2016-03-29 10:55:00,10.25,10.26,10.23,10.24,161813.0,10.0193,10.0291,9.9997,10.0095,161813.0
2016-03-29 11:00:00,10.25,10.26,10.22,10.23,234683.0,10.0193,10.0291,9.99,9.9997,234683.0
2016-03-29 11:05:00,10.24,10.25,10.21,10.24,179077.0,10.0095,10.0193,9.9802,10.0095,179077.0
2016-03-29 11:10:00,10.24,10.25,10.19,10.2,201637.0,10.0095,10.0193,9.9606,9.9704,201637.0
2016-03-29 11:15:00,10.21,10.21,10.15,10.15,480400.0,9.9802,9.9802,9.9215,9.9215,480400.0
2016-03-29 11:20:00,10.16,10.18,10.14,10.16,230686.0,9.9313,9.9509,9.9118,9.9313,230686.0
2016-03-29 11:25:00,10.15,10.17,10.15,10.16,107466.0,9.9215,9.9411,9.9215,9.9313,107466.0
2016-03-29 11:30:00,10.16,10.17,10.14,10.15,389563.0,9.9313,9.9411,9.9118,9.9215,389563.0
2016-03-29 11:35:00,10.16,10.18,10.14,10.17,299103.0,9.9313,9.9509,9.9118,9.9411,299103.0
2016-03-29 11:40:00,10.18,10.23,10.17,10.19,206273.0,9.9509,9.9997,9.9411,9.9606,206273.0
2016-03-29 11:45:00,10.19,10.23,10.18,10.2,380529.0,9.9606,9.9997,9.9509,9.9704,380529.0
2016-03-29 11:50:00,10.2,10.22,10.17,10.19,337213.0,9.9704,9.99,9.9411,9.9606,337213.0
2016-03-29 11:55:00,10.18,10.2,10.17,10.2,181995.0,9.9509,9.9704,9.9411,9.9704,181995.0
2016-03-29 12:00:00,10.2,10.21,10.16,10.16,210728.0,9.9704,9.9802,9.9313,9.9313,210728.0
2016-03-29 12:05:00,10.16,10.18,10.15,10.17,257547.0,9.9313,9.9509,9.9215,9.9411,257547.0
2016-03-29 12:10:00,10.17,10.19,10.16,10.17,179947.0,9.9411,9.9606,9.9313,9.9411,179947.0
2016-03-29 12:15:00,10.17,10.19,10.16,10.18,301407.0,9.9411,9.9606,9.9313,9.9509,301407.0
2016-03-29 12:20:00,10.18,10.24,10.17,10.22,486198.0,9.9509,10.0095,9.9411,9.99,486198.0
2016-03-29 12:25:00,10.22,10.23,10.19,10.21,171959.0,9.99,9.9997,9.9606,9.9802,171959.0
2016-03-29 12:30:00,10.21,10.26,10.2,10.2,468699.0,9.9802,10.0291,9.9704,9.9704,468699.0
2016-03-29 12:35:00,10.21,10.22,10.18,10.18,313780.0,9.9802,9.99,9.9509,9.9509,313780.0
2016-03-29 12:40:00,10.18,10.25,10.18,10.24,447967.0,9.9509,10.0193,9.9509,10.0095,447967.0
2016-03-29 12:45:00,10.25,10.26,10.22,10.25,246987.0,10.0193,10.0291,9.99,10.0193,246987.0
2016-03-29 12:50:00,10.25,10.27,10.24,10.26,273917.0,10.0193,10.0388,10.0095,10.0291,273917.0
2016-03-29 12:55:00,10.26,10.26,10.21,10.24,417004.0,10.0291,10.0291,9.9802,10.0095,417004.0
2016-03-29 13:00:00,10.24,10.24,10.2,10.21,189079.0,10.0095,10.0095,9.9704,9.9802,189079.0
2016-03-29 13:05:00,10.21,10.23,10.2,10.22,95872.0,9.9802,9.9997,9.9704,9.99,95872.0
2016-03-29 13:10:00,10.22,10.24,10.2,10.22,233166.0,9.99,10.0095,9.9704,9.99,233166.0
2016-03-29 13:15:00,10.23,10.28,10.22,10.27,200828.0,9.9997,10.0486,9.99,10.0388,200828.0
2016-03-29 13:20:00,10.27,10.28,10.24,10.26,185604.0,10.0388,10.0486,10.0095,10.0291,185604.0
2016-03-29 13:25:00,10.27,10.27,10.23,10.25,178239.0,10.0388,10.0388,9.9997,10.0193,178239.0
2016-03-29 13:30:00,10.25,10.29,10.24,10.26,125317.0,10.0193,10.0584,10.0095,10.0291,125317.0
2016-03-29 13:35:00,10.26,10.28,10.24,10.25,274020.0,10.0291,10.0486,10.0095,10.0193,274020.0
2016-03-29 13:40:00,10.26,10.28,10.25,10.26,155583.0,10.0291,10.0486,10.0193,10.0291,155583.0
2016-03-29 13:45:00,10.27,10.29,10.26,10.29,193314.0,10.0388,10.0584,10.0291,10.0584,193314.0
2016-03-29 13:50:00,10.28,10.29,10.25,10.29,264260.0,10.0486,10.0584,10.0193,10.0584,264260.0
2016-03-29 13:55:00,10.28,10.35,10.28,10.35,206767.0,10.0486,10.117,10.0486,10.117,206767.0
2016-03-29 14:00:00,10.34,10.37,10.31,10.35,389478.0,10.1073,10.1366,10.0779,10.117,389478.0
2016-03-29 14:05:00,10.35,10.36,10.31,10.34,197542.0,10.117,10.1268,10.0779,10.1073,197542.0
2016-03-29 14:10:00,10.33,10.36,10.33,10.35,212448.0,10.0975,10.1268,10.0975,10.117,212448.0
2016-03-29 14:15:00,10.35,10.4,10.34,10.37,295013.0,10.117,10.1659,10.1073,10.1366,295013.0
2016-03-29 14:20:00,10.38,10.41,10.35,10.36,273038.0,10.1464,10.1757,10.117,10.1268,273038.0
2016-03-29 14:25:00,10.36,10.39,10.36,10.37,140860.0,10.1268,10.1561,10.1268,10.1366,140860.0
2016-03-29 14:30:00,10.38,10.38,10.34,10.35,216284.0,10.1464,10.1464,10.1073,10.117,216284.0
2016-03-29 14:35:00,10.35,10.4,10.35,10.38,171417.0,10.117,10.1659,10.117,10.1464,171417.0
2016-03-29 14:40:00,10.39,10.51,10.38,10.47,719295.0,10.1561,10.2734,10.1464,10.2343,719295.0
2016-03-29 14:45:00,10.47,10.53,10.46,10.47,625292.0,10.2343,10.293,10.2246,10.2343,625292.0
2016-03-29 14:50:00,10.47,10.49,10.45,10.45,419874.0,10.2343,10.2539,10.2148,10.2148,419874.0
2016-03-29 14:55:00,10.45,10.46,10.39,10.4,784949.0,10.2148,10.2246,10.1561,10.1659,784949.0
2016-03-29 15:00:00,10.41,10.42,10.38,10.42,315837.0,10.1757,10.1855,10.1464,10.1855,315837.0
2016-03-29 15:05:00,10.41,10.45,10.41,10.44,236329.0,10.1757,10.2148,10.1757,10.205,236329.0
2016-03-29 15:10:00,10.44,10.45,10.43,10.44,118626.0,10.205,10.2148,10.1952,10.205,118626.0
2016-03-29 15:15:00,10.44,10.46,10.43,10.45,350270.0,10.205,10.2246,10.1952,10.2148,350270.0
2016-03-29 15:20:00,10.46,10.49,10.45,10.49,203282.0,10.2246,10.2539,10.2148,10.2539,203282.0
2016-03-29 15:25:00,10.49,10.51,10.48,10.48,348847.0,10.2539,10.2734,10.2441,10.2441,348847.0
2016-03-29 15:30:00,10.48,10.49,10.43,10.45,405987.0,10.2441,10.2539,10.1952,10.2148,405987.0
2016-03-29 15:35:00,10.45,10.46,10.4,10.4,437667.0,10.2148,10.2246,10.1659,10.1659,437667.0
2016-03-29 15:40:00,10.4,10.44,10.4,10.41,263169.0,10.1659,10.205,10.1659,10.1757,263169.0
2016-03-29 15:45:00,10.42,10.45,10.41,10.45,277153.0,10.1855,10.2148,10.1757,10.2148,277153.0
2016-03-29 15:50:00,10.44,10.45,10.41,10.41,448251.0,10.205,10.2148,10.1757,10.1757,448251.0
2016-03-29 15:55:00,10.41,10.46,10.4,10.45,1208234.0,10.1757,10.2246,10.1659,10.2148,1208234.0
2016-03-30 09:30:00,10.52,10.56,10.4,10.46,995931.0,10.2832,10.3223,10.1659,10.2246,995931.0
2016-03-30 09:35:00,10.45,10.6,10.43,10.59,548659.0,10.2148,10.3614,10.1952,10.3516,548659.0
2016-03-30 09:40:00,10.59,10.65,10.55,10.65,542535.0,10.3516,10.4103,10.3125,10.4103,542535.0
2016-03-30 09:45:00,10.64,10.7,10.63,10.68,257498.0,10.4005,10.4592,10.3907,10.4396,257498.0
2016-03-30 09:50:00,10.68,10.7,10.67,10.69,315736.0,10.4396,10.4592,10.4298,10.4494,315736.0
2016-03-30 09:55:00,10.7,10.7,10.65,10.69,325050.0,10.4592,10.4592,10.4103,10.4494,325050.0
2016-03-30 10:00:00,10.69,10.81,10.68,10.74,838009.0,10.4494,10.5667,10.4396,10.4983,838009.0
2016-03-30 10:05:00,10.73,10.8,10.73,10.78,424375.0,10.4885,10.5569,10.4885,10.5374,424375.0
2016-03-30 10:10:00,10.78,10.83,10.77,10.8,458303.0,10.5374,10.5862,10.5276,10.5569,458303.0
2016-03-30 10:15:00,10.8,10.84,10.78,10.84,343309.0,10.5569,10.596,10.5374,10.596,343309.0
2016-03-30 10:20:00,10.84,10.85,10.81,10.83,375230.0,10.596,10.6058,10.5667,10.5862,375230.0
2016-03-30 10:25:00,10.83,10.87,10.8,10.87,424783.0,10.5862,10.6253,10.5569,10.6253,424783.0
2016-03-30 10:30:00,10.87,10.93,10.84,10.91,848945.0,10.6253,10.684,10.596,10.6644,848945.0
2016-03-30 10:35:00,10.91,10.95,10.9,10.92,382379.0,10.6644,10.7035,10.6547,10.6742,382379.0
2016-03-30 10:40:00,10.92,10.95,10.86,10.94,471454.0,10.6742,10.7035,10.6156,10.6938,471454.0
2016-03-30 10:45:00,10.94,10.94,10.83,10.9,293391.0,10.6938,10.6938,10.5862,10.6547,293391.0
2016-03-30 10:50:00,10.89,10.91,10.86,10.88,236147.0,10.6449,10.6644,10.6156,10.6351,236147.0
2016-03-30 10:55:00,10.88,10.9,10.87,10.89,206964.0,10.6351,10.6547,10.6253,10.6449,206964.0
2016-03-30 11:00:00,10.89,10.9,10.87,10.89,226940.0,10.6449,10.6547,10.6253,10.6449,226940.0
2016-03-30 11:05:00,10.88,10.9,10.85,10.87,323053.0,10.6351,10.6547,10.6058,10.6253,323053.0
2016-03-30 11:10:00,10.87,10.9,10.85,10.85,175182.0,10.6253,10.6547,10.6058,10.6058,175182.0
2016-03-30 11:15:00,10.85,10.86,10.76,10.78,526224.0,10.6058,10.6156,10.5178,10.5374,526224.0
2016-03-30 11:20:00,10.78,10.85,10.77,10.84,384368.0,10.5374,10.6058,10.5276,10.596,384368.0
2016-03-30 11:25:00,10.84,10.86,10.79,10.8,249345.0,10.596,10.6156,10.5471,10.5569,249345.0
2016-03-30 11:30:00,10.8,10.81,10.75,10.77,279967.0,10.5569,10.5667,10.508,10.5276,279967.0
2016-03-30 11:35:00,10.77,10.8,10.73,10.78,528445.0,10.5276,10.5569,10.4885,10.5374,528445.0
2016-03-30 11:40:00,10.78,10.79,10.68,10.78,508230.0,10.5374,10.5471,10.4396,10.5374,508230.0
2016-03-30 11:45:00,10.78,10.81,10.77,10.8,249563.0,10.5374,10.5667,10.5276,10.5569,249563.0
2016-03-30 11:50:00,10.8,10.81,10.69,10.7,488291.0,10.5569,10.5667,10.4494,10.4592,488291.0
2016-03-30 11:55:00,10.7,10.7,10.63,10.64,315731.0,10.4592,10.4592,10.3907,10.4005,315731.0
2016-03-30 12:00:00,10.64,10.68,10.62,10.68,321939.0,10.4005,10.4396,10.381,10.4396,321939.0
2016-03-30 12:05:00,10.68,10.68,10.62,10.63,290186.0,10.4396,10.4396,10.381,10.3907,290186.0
2016-03-30 12:10:00,10.63,10.68,10.62,10.65,310850.0,10.3907,10.4396,10.381,10.4103,310850.0
2016-03-30 12:15:00,10.65,10.69,10.65,10.68,123660.0,10.4103,10.4494,10.4103,10.4396,123660.0
2016-03-30 12:20:00,10.68,10.68,10.56,10.57,311455.0,10.4396,10.4396,10.3223,10.3321,311455.0
2016-03-30 12:25:00,10.58,10.61,10.57,10.61,133652.0,10.3419,10.3712,10.3321,10.3712,133652.0
2016-03-30 12:30:00,10.61,10.62,10.57,10.61,195940.0,10.3712,10.381,10.3321,10.3712,195940.0
2016-03-30 12:35:00,10.61,10.62,10.55,10.55,223536.0,10.3712,10.381,10.3125,10.3125,223536.0
2016-03-30 12:40:00,10.55,10.59,10.55,10.59,214009.0,10.3125,10.3516,10.3125,10.3516,214009.0
2016-03-30 12:45:00,10.59,10.6,10.55,10.56,142436.0,10.3516,10.3614,10.3125,10.3223,142436.0
2016-03-30 12:50:00,10.57,10.6,10.54,10.55,273084.0,10.3321,10.3614,10.3028,10.3125,273084.0
2016-03-30 12:55:00,10.55,10.57,10.53,10.54,218363.0,10.3125,10.3321,10.293,10.3028,218363.0
2016-03-30 13:00:00,10.54,10.59,10.53,10.56,197493.0,10.3028,10.3516,10.293,10.3223,197493.0
2016-03-30 13:05:00,10.56,10.57,10.51,10.55,246611.0,10.3223,10.3321,10.2734,10.3125,246611.0
2016-03-30 13:10:00,10.55,10.58,10.53,10.57,177627.0,10.3125,10.3419,10.293,10.3321,177627.0
2016-03-30 13:15:00,10.56,10.59,10.55,10.58,102381.0,10.3223,10.3516,10.3125,10.3419,102381.0
2016-03-30 13:20:00,10.58,10.59,10.57,10.57,195973.0,10.3419,10.3516,10.3321,10.3321,195973.0
2016-03-30 13:25:00,10.57,10.6,10.57,10.58,165774.0,10.3321,10.3614,10.3321,10.3419,165774.0
2016-03-30 13:30:00,10.59,10.59,10.56,10.57,233008.0,10.3516,10.3516,10.3223,10.3321,233008.0
2016-03-30 13:35:00,10.57,10.62,10.56,10.62,261276.0,10.3321,10.381,10.3223,10.381,261276.0
2016-03-30 13:40:00,10.62,10.66,10.59,10.61,215944.0,10.381,10.4201,10.3516,10.3712,215944.0
2016-03-30 13:45:00,10.61,10.65,10.59,10.65,220370.0,10.3712,10.4103,10.3516,10.4103,220370.0
2016-03-30 13:50:00,10.65,10.68,10.63,10.68,397980.0,10.4103,10.4396,10.3907,10.4396,397980.0
2016-03-30 13:55:00,10.68,10.7,10.67,10.69,218821.0,10.4396,10.4592,10.4298,10.4494,218821.0
2016-03-30 14:00:00,10.69,10.69,10.6,10.65,290197.0,10.4494,10.4494,10.3614,10.4103,290197.0
2016-03-30 14:05:00,10.65,10.65,10.62,10.63,121894.0,10.4103,10.4103,10.381,10.3907,121894.0
2016-03-30 14:10:00,10.63,10.64,10.56,10.58,454474.0,10.3907,10.4005,10.3223,10.3419,454474.0
2016-03-30 14:15:00,10.58,10.58,10.56,10.57,167683.0,10.3419,10.3419,10.3223,10.3321,167683.0
2016-03-30 14:20:00,10.57,10.6,10.57,10.58,195908.0,10.3321,10.3614,10.3321,10.3419,195908.0
2016-03-30 14:25:00,10.59,10.6,10.57,10.58,304942.0,10.3516,10.3614,10.3321,10.3419,304942.0
2016-03-30 14:30:00,10.59,10.59,10.55,10.57,177005.0,10.3516,10.3516,10.3125,10.3321,177005.0
2016-03-30 14:35:00,10.57,10.58,10.55,10.58,248052.0,10.3321,10.3419,10.3125,10.3419,248052.0
2016-03-30 14:40:00,10.57,10.6,10.54,10.58,471841.0,10.3321,10.3614,10.3028,10.3419,471841.0
2016-03-30 14:45:00,10.58,10.62,10.57,10.6,439797.0,10.3419,10.381,10.3321,10.3614,439797.0
2016-03-30 14:50:00,10.59,10.64,10.59,10.64,132027.0,10.3516,10.4005,10.3516,10.4005,132027.0
2016-03-30 14:55:00,10.63,10.64,10.61,10.62,148388.0,10.3907,10.4005,10.3712,10.381,148388.0
2016-03-30 15:00:00,10.62,10.64,10.6,10.62,241358.0,10.381,10.4005,10.3614,10.381,241358.0
2016-03-30 15:05:00,10.62,10.64,10.6,10.61,190786.0,10.381,10.4005,10.3614,10.3712,190786.0
2016-03-30 15:10:00,10.61,10.63,10.6,10.6,273308.0,10.3712,10.3907,10.3614,10.3614,273308.0
2016-03-30 15:15:00,10.6,10.62,10.56,10.58,392577.0,10.3614,10.381,10.3223,10.3419,392577.0
2016-03-30 15:20:00,10.59,10.61,10.58,10.59,279166.0,10.3516,10.3712,10.3419,10.3516,279166.0
2016-03-30 15:25:00,10.6,10.63,10.59,10.62,355974.0,10.3614,10.3907,10.3516,10.381,355974.0
2016-03-30 15:30:00,10.61,10.62,10.54,10.54,730582.0,10.3712,10.381,10.3028,10.3028,730582.0
2016-03-30 15:35:00,10.54,10.56,10.5,10.51,1030930.0,10.3028,10.3223,10.2637,10.2734,1030930.0
2016-03-30 15:40:00,10.51,10.57,10.49,10.53,896546.0,10.2734,10.3321,10.2539,10.293,896546.0
2016-03-30 15:45:00,10.53,10.57,10.53,10.55,712629.0,10.293,10.3321,10.293,10.3125,712629.0
2016-03-30 15:50:00,10.55,10.6,10.55,10.59,1376508.0,10.3125,10.3614,10.3125,10.3516,1376508.0
2016-03-30 15:55:00,10.58,10.59,10.45,10.46,2643366.0,10.3419,10.3516,10.2148,10.2246,2643366.0
2016-03-31 09:30:00,10.31,10.48,10.2,10.23,2380094.0,10.0779,10.2441,9.9704,9.9997,2380094.0
2016-03-31 09:35:00,10.23,10.33,10.21,10.32,982943.0,9.9997,10.0975,9.9802,10.0877,982943.0
2016-03-31 09:40:00,10.33,10.41,10.31,10.37,952690.0,10.0975,10.1757,10.0779,10.1366,952690.0
2016-03-31 09:45:00,10.36,10.46,10.34,10.42,1158265.0,10.1268,10.2246,10.1073,10.1855,1158265.0
2016-03-31 09:50:00,10.42,10.43,10.32,10.33,1098874.0,10.1855,10.1952,10.0877,10.0975,1098874.0
2016-03-31 09:55:00,10.33,10.35,10.22,10.32,964152.0,10.0975,10.117,9.99,10.0877,964152.0
2016-03-31 10:00:00,10.32,10.32,10.2,10.21,759696.0,10.0877,10.0877,9.9704,9.9802,759696.0
2016-03-31 10:05:00,10.21,10.29,10.17,10.22,1782304.0,9.9802,10.0584,9.9411,9.99,1782304.0
2016-03-31 10:10:00,10.22,10.28,10.2,10.24,860252.0,9.99,10.0486,9.9704,10.0095,860252.0
2016-03-31 10:15:00,10.24,10.32,10.23,10.28,821740.0,10.0095,10.0877,9.9997,10.0486,821740.0
2016-03-31 10:20:00,10.28,10.34,10.26,10.27,374582.0,10.0486,10.1073,10.0291,10.0388,374582.0
2016-03-31 10:25:00,10.27,10.29,10.22,10.23,356052.0,10.0388,10.0584,9.99,9.9997,356052.0
2016-03-31 10:30:00,10.22,10.24,10.18,10.21,647769.0,9.99,10.0095,9.9509,9.9802,647769.0
2016-03-31 10:35:00,10.21,10.25,10.2,10.21,304037.0,9.9802,10.0193,9.9704,9.9802,304037.0
2016-03-31 10:40:00,10.21,10.22,10.18,10.2,384030.0,9.9802,9.99,9.9509,9.9704,384030.0
2016-03-31 10:45:00,10.2,10.21,10.14,10.2,758128.0,9.9704,9.9802,9.9118,9.9704,758128.0
2016-03-31 10:50:00,10.21,10.23,10.19,10.21,281634.0,9.9802,9.9997,9.9606,9.9802,281634.0
2016-03-31 10:55:00,10.22,10.22,10.19,10.19,154614.0,9.99,9.99,9.9606,9.9606,154614.0
2016-03-31 11:00:00,10.19,10.2,10.15,10.18,477647.0,9.9606,9.9704,9.9215,9.9509,477647.0
2016-03-31 11:05:00,10.18,10.19,10.15,10.15,413099.0,9.9509,9.9606,9.9215,9.9215,413099.0
2016-03-31 11:10:00,10.16,10.17,10.14,10.17,382347.0,9.9313,9.9411,9.9118,9.9411,382347.0
2016-03-31 11:15:00,10.18,10.19,10.12,10.13,568644.0,9.9509,9.9606,9.8922,9.902,568644.0
2016-03-31 11:20:00,10.13,10.14,10.07,10.1,1091470.0,9.902,9.9118,9.8434,9.8727,1091470.0
2016-03-31 11:25:00,10.1,10.1,10.01,10.03,1186840.0,9.8727,9.8727,9.7847,9.8043,1186840.0
2016-03-31 11:30:00,10.02,10.08,10.02,10.05,779712.0,9.7945,9.8531,9.7945,9.8238,779712.0
2016-03-31 11:35:00,10.05,10.06,10.04,10.06,419081.0,9.8238,9.8336,9.814,9.8336,419081.0
2016-03-31 11:40:00,10.05,10.1,10.05,10.1,407766.0,9.8238,9.8727,9.8238,9.8727,407766.0
2016-03-31 11:45:00,10.1,10.17,10.09,10.17,930527.0,9.8727,9.9411,9.8629,9.9411,930527.0
2016-03-31 11:50:00,10.16,10.24,10.15,10.21,1023361.0,9.9313,10.0095,9.9215,9.9802,1023361.0
2016-03-31 11:55:00,10.21,10.26,10.18,10.21,542297.0,9.9802,10.0291,9.9509,9.9802,542297.0
2016-03-31 12:00:00,10.21,10.23,10.19,10.21,330452.0,9.9802,9.9997,9.9606,9.9802,330452.0
2016-03-31 12:05:00,10.22,10.24,10.21,10.22,300762.0,9.99,10.0095,9.9802,9.99,300762.0
2016-03-31 12:10:00,10.22,10.24,10.18,10.22,370374.0,9.99,10.0095,9.9509,9.99,370374.0
2016-03-31 12:15:00,10.21,10.22,10.19,10.2,256795.0,9.9802,9.99,9.9606,9.9704,256795.0
2016-03-31 12:20:00,10.21,10.22,10.14,10.15,462622.0,9.9802,9.99,9.9118,9.9215,462622.0
2016-03-31 12:25:00,10.16,10.2,10.15,10.17,559079.0,9.9313,9.9704,9.9215,9.9411,559079.0
2016-03-31 12:30:00,10.17,10.18,10.15,10.16,248136.0,9.9411,9.9509,9.9215,9.9313,248136.0
2016-03-31 12:35:00,10.16,10.18,10.15,10.17,212053.0,9.9313,9.9509,9.9215,9.9411,212053.0
2016-03-31 12:40:00,10.16,10.18,10.14,10.17,439942.0,9.9313,9.9509,9.9118,9.9411,439942.0
2016-03-31 12:45:00,10.17,10.17,10.15,10.17,187314.0,9.9411,9.9411,9.9215,9.9411,187314.0
2016-03-31 12:50:00,10.17,10.18,10.14,10.16,382276.0,9.9411,9.9509,9.9118,9.9313,382276.0
2016-03-31 12:55:00,10.17,10.17,10.16,10.16,94813.0,9.9411,9.9411,9.9313,9.9313,94813.0
2016-03-31 13:00:00,10.16,10.17,10.15,10.15,112804.0,9.9313,9.9411,9.9215,9.9215,112804.0
2016-03-31 13:05:00,10.16,10.17,10.11,10.11,285998.0,9.9313,9.9411,9.8824,9.8824,285998.0
2016-03-31 13:10:00,10.12,10.13,10.11,10.13,217375.0,9.8922,9.902,9.8824,9.902,217375.0
2016-03-31 13:15:00,10.13,10.17,10.12,10.17,442632.0,9.902,9.9411,9.8922,9.9411,442632.0
2016-03-31 13:20:00,10.17,10.17,10.15,10.16,336551.0,9.9411,9.9411,9.9215,9.9313,336551.0
2016-03-31 13:25:00,10.15,10.2,10.15,10.18,399682.0,9.9215,9.9704,9.9215,9.9509,399682.0
2016-03-31 13:30:00,10.18,10.19,10.17,10.17,352776.0,9.9509,9.9606,9.9411,9.9411,352776.0
2016-03-31 13:35:00,10.18,10.25,10.17,10.23,569912.0,9.9509,10.0193,9.9411,9.9997,569912.0
2016-03-31 13:40:00,10.23,10.24,10.2,10.21,160498.0,9.9997,10.0095,9.9704,9.9802,160498.0
2016-03-31 13:45:00,10.21,10.22,10.2,10.21,230790.0,9.9802,9.99,9.9704,9.9802,230790.0
2016-03-31 13:50:00,10.21,10.3,10.2,10.29,731159.0,9.9802,10.0682,9.9704,10.0584,731159.0
2016-03-31 13:55:00,10.28,10.3,10.24,10.28,375619.0,10.0486,10.0682,10.0095,10.0486,375619.0
2016-03-31 14:00:00,10.29,10.29,10.26,10.27,254470.0,10.0584,10.0584,10.0291,10.0388,254470.0
2016-03-31 14:05:00,10.28,10.3,10.27,10.3,261384.0,10.0486,10.0682,10.0388,10.0682,261384.0
2016-03-31 14:10:00,10.3,10.33,10.27,10.33,550814.0,10.0682,10.0975,10.0388,10.0975,550814.0
2016-03-31 14:15:00,10.33,10.34,10.32,10.34,267612.0,10.0975,10.1073,10.0877,10.1073,267612.0
2016-03-31 14:20:00,10.33,10.34,10.29,10.29,170423.0,10.0975,10.1073,10.0584,10.0584,170423.0
2016-03-31 14:25:00,10.29,10.32,10.26,10.32,241473.0,10.0584,10.0877,10.0291,10.0877,241473.0
2016-03-31 14:30:00,10.32,10.41,10.3,10.36,777387.0,10.0877,10.1757,10.0682,10.1268,777387.0
2016-03-31 14:35:00,10.36,10.37,10.34,10.35,273121.0,10.1268,10.1366,10.1073,10.117,273121.0
2016-03-31 14:40:00,10.35,10.37,10.33,10.36,171642.0,10.117,10.1366,10.0975,10.1268,171642.0
2016-03-31 14:45:00,10.37,10.38,10.36,10.38,161057.0,10.1366,10.1464,10.1268,10.1464,161057.0
2016-03-31 14:50:00,10.38,10.39,10.36,10.39,335208.0,10.1464,10.1561,10.1268,10.1561,335208.0
2016-03-31 14:55:00,10.38,10.39,10.34,10.38,584592.0,10.1464,10.1561,10.1073,10.1464,584592.0
2016-03-31 15:00:00,10.38,10.41,10.37,10.4,632964.0,10.1464,10.1757,10.1366,10.1659,632964.0
2016-03-31 15:05:00,10.39,10.42,10.39,10.41,590296.0,10.1561,10.1855,10.1561,10.1757,590296.0
2016-03-31 15:10:00,10.41,10.41,10.4,10.4,95842.0,10.1757,10.1757,10.1659,10.1659,95842.0
2016-03-31 15:15:00,10.41,10.46,10.4,10.43,588821.0,10.1757,10.2246,10.1659,10.1952,588821.0
2016-03-31 15:20:00,10.43,10.44,10.42,10.43,262733.0,10.1952,10.205,10.1855,10.1952,262733.0
2016-03-31 15:25:00,10.44,10.44,10.39,10.4,269962.0,10.205,10.205,10.1561,10.1659,269962.0
2016-03-31 15:30:00,10.39,10.42,10.38,10.4,418593.0,10.1561,10.1855,10.1464,10.1659,418593.0
2016-03-31 15:35:00,10.4,10.4,10.37,10.38,511516.0,10.1659,10.1659,10.1366,10.1464,511516.0
2016-03-31 15:40:00,10.38,10.39,10.35,10.37,454785.0,10.1464,10.1561,10.117,10.1366,454785.0
2016-03-31 15:45:00,10.37,10.39,10.36,10.38,680242.0,10.1366,10.1561,10.1268,10.1464,680242.0
2016-03-31 15:50:00,10.38,10.4,10.37,10.4,764628.0,10.1464,10.1659,10.1366,10.1659,764628.0
2016-03-31 15:55:00,10.39,10.49,10.39,10.46,2798905.0,10.1561,10.2539,10.1561,10.2246,2798905.0
2016-04-01 09:30:00,10.28,10.34,10.24,10.34,574436.0,10.0486,10.1073,10.0095,10.1073,574436.0
2016-04-01 09:35:00,10.34,10.38,10.28,10.33,425288.0,10.1073,10.1464,10.0486,10.0975,425288.0
2016-04-01 09:40:00,10.33,10.36,10.3,10.33,214096.0,10.0975,10.1268,10.0682,10.0975,214096.0
2016-04-01 09:45:00,10.33,10.47,10.32,10.44,486185.0,10.0975,10.2343,10.0877,10.205,486185.0
2016-04-01 09:50:00,10.44,10.53,10.42,10.48,500475.0,10.205,10.293,10.1855,10.2441,500475.0
2016-04-01 09:55:00,10.48,10.55,10.45,10.55,419950.0,10.2441,10.3125,10.2148,10.3125,419950.0
2016-04-01 10:00:00,10.56,10.56,10.5,10.53,393547.0,10.3223,10.3223,10.2637,10.293,393547.0
2016-04-01 10:05:00,10.53,10.62,10.52,10.59,565650.0,10.293,10.381,10.2832,10.3516,565650.0
2016-04-01 10:10:00,10.59,10.7,10.59,10.63,814254.0,10.3516,10.4592,10.3516,10.3907,814254.0
2016-04-01 10:15:00,10.63,10.69,10.63,10.67,413845.0,10.3907,10.4494,10.3907,10.4298,413845.0
2016-04-01 10:20:00,10.68,10.7,10.64,10.69,390415.0,10.4396,10.4592,10.4005,10.4494,390415.0
2016-04-01 10:25:00,10.69,10.72,10.62,10.65,543191.0,10.4494,10.4787,10.381,10.4103,543191.0
2016-04-01 10:30:00,10.66,10.76,10.61,10.75,534121.0,10.4201,10.5178,10.3712,10.508,534121.0
2016-04-01 10:35:00,10.75,10.83,10.75,10.79,609262.0,10.508,10.5862,10.508,10.5471,609262.0
2016-04-01 10:40:00,10.79,10.81,10.72,10.72,456046.0,10.5471,10.5667,10.4787,10.4787,456046.0
2016-04-01 10:45:00,10.73,10.74,10.67,10.71,419847.0,10.4885,10.4983,10.4298,10.4689,419847.0
2016-04-01 10:50:00,10.71,10.72,10.67,10.67,268806.0,10.4689,10.4787,10.4298,10.4298,268806.0
2016-04-01 10:55:00,10.67,10.72,10.66,10.71,431238.0,10.4298,10.4787,10.4201,10.4689,431238.0
2016-04-01 11:00:00,10.71,10.77,10.7,10.77,336805.0,10.4689,10.5276,10.4592,10.5276,336805.0
2016-04-01 11:05:00,10.77,10.77,10.7,10.71,289376.0,10.5276,10.5276,10.4592,10.4689,289376.0
2016-04-01 11:10:00,10.71,10.77,10.69,10.76,508523.0,10.4689,10.5276,10.4494,10.5178,508523.0
2016-04-01 11:15:00,10.76,10.8,10.75,10.77,282021.0,10.5178,10.5569,10.508,10.5276,282021.0
2016-04-01 11:20:00,10.76,10.78,10.74,10.74,197590.0,10.5178,10.5374,10.4983,10.4983,197590.0
2016-04-01 11:25:00,10.75,10.75,10.69,10.73,280193.0,10.508,10.508,10.4494,10.4885,280193.0
2016-04-01 11:30:00,10.73,10.77,10.72,10.77,131198.0,10.4885,10.5276,10.4787,10.5276,131198.0
2016-04-01 11:35:00,10.77,10.8,10.75,10.76,297734.0,10.5276,10.5569,10.508,10.5178,297734.0
2016-04-01 11:40:00,10.77,10.82,10.77,10.81,549922.0,10.5276,10.5765,10.5276,10.5667,549922.0
2016-04-01 11:45:00,10.81,10.82,10.75,10.76,264983.0,10.5667,10.5765,10.508,10.5178,264983.0
2016-04-01 11:50:00,10.76,10.8,10.73,10.77,231428.0,10.5178,10.5569,10.4885,10.5276,231428.0
2016-04-01 11:55:00,10.77,10.79,10.75,10.78,166655.0,10.5276,10.5471,10.508,10.5374,166655.0
2016-04-01 12:00:00,10.78,10.8,10.77,10.79,299737.0,10.5374,10.5569,10.5276,10.5471,299737.0
2016-04-01 12:05:00,10.79,10.8,10.78,10.79,203074.0,10.5471,10.5569,10.5374,10.5471,203074.0
2016-04-01 12:10:00,10.79,10.8,10.75,10.76,257972.0,10.5471,10.5569,10.508,10.5178,257972.0
2016-04-01 12:15:00,10.76,10.76,10.71,10.71,401866.0,10.5178,10.5178,10.4689,10.4689,401866.0
2016-04-01 12:20:00,10.72,10.73,10.69,10.71,218595.0,10.4787,10.4885,10.4494,10.4689,218595.0
2016-04-01 12:25:00,10.72,10.72,10.7,10.7,119021.0,10.4787,10.4787,10.4592,10.4592,119021.0
2016-04-01 12:30:00,10.7,10.72,10.69,10.72,138844.0,10.4592,10.4787,10.4494,10.4787,138844.0
2016-04-01 12:35:00,10.72,10.77,10.71,10.72,386975.0,10.4787,10.5276,10.4689,10.4787,386975.0
2016-04-01 12:40:00,10.73,10.76,10.7,10.72,250470.0,10.4885,10.5178,10.4592,10.4787,250470.0
2016-04-01 12:45:00,10.71,10.72,10.7,10.7,109779.0,10.4689,10.4787,10.4592,10.4592,109779.0
2016-04-01 12:50:00,10.71,10.72,10.69,10.72,148893.0,10.4689,10.4787,10.4494,10.4787,148893.0
2016-04-01 12:55:00,10.72,10.74,10.7,10.7,125176.0,10.4787,10.4983,10.4592,10.4592,125176.0
2016-04-01 13:00:00,10.71,10.73,10.7,10.71,217764.0,10.4689,10.4885,10.4592,10.4689,217764.0
2016-04-01 13:05:00,10.71,10.72,10.69,10.7,100262.0,10.4689,10.4787,10.4494,10.4592,100262.0
2016-04-01 13:10:00,10.71,10.76,10.7,10.76,191148.0,10.4689,10.5178,10.4592,10.5178,191148.0
2016-04-01 13:15:00,10.76,10.78,10.75,10.76,135011.0,10.5178,10.5374,10.508,10.5178,135011.0
2016-04-01 13:20:00,10.76,10.79,10.76,10.78,175167.0,10.5178,10.5471,10.5178,10.5374,175167.0
2016-04-01 13:25:00,10.78,10.8,10.77,10.8,99761.0,10.5374,10.5569,10.5276,10.5569,99761.0
2016-04-01 13:30:00,10.79,10.84,10.79,10.84,458176.0,10.5471,10.596,10.5471,10.596,458176.0
2016-04-01 13:35:00,10.84,10.84,10.81,10.82,203092.0,10.596,10.596,10.5667,10.5765,203092.0
2016-04-01 13:40:00,10.82,10.83,10.81,10.83,99457.0,10.5765,10.5862,10.5667,10.5862,99457.0
2016-04-01 13:45:00,10.83,10.83,10.81,10.82,104283.0,10.5862,10.5862,10.5667,10.5765,104283.0
2016-04-01 13:50:00,10.81,10.82,10.8,10.81,157994.0,10.5667,10.5765,10.5569,10.5667,157994.0
2016-04-01 13:55:00,10.8,10.81,10.78,10.78,146369.0,10.5569,10.5667,10.5374,10.5374,146369.0
2016-04-01 14:00:00,10.79,10.82,10.78,10.8,188529.0,10.5471,10.5765,10.5374,10.5569,188529.0
2016-04-01 14:05:00,10.81,10.81,10.79,10.8,130921.0,10.5667,10.5667,10.5471,10.5569,130921.0
2016-04-01 14:10:00,10.8,10.81,10.79,10.79,124565.0,10.5569,10.5667,10.5471,10.5471,124565.0
2016-04-01 14:15:00,10.8,10.8,10.79,10.79,105808.0,10.5569,10.5569,10.5471,10.5471,105808.0
2016-04-01 14:20:00,10.79,10.81,10.79,10.79,196854.0,10.5471,10.5667,10.5471,10.5471,196854.0
2016-04-01 14:25:00,10.8,10.8,10.77,10.79,236625.0,10.5569,10.5569,10.5276,10.5471,236625.0
2016-04-01 14:30:00,10.79,10.8,10.78,10.8,126466.0,10.5471,10.5569,10.5374,10.5569,126466.0
2016-04-01 14:35:00,10.79,10.84,10.79,10.84,308816.0,10.5471,10.596,10.5471,10.596,308816.0
2016-04-01 14:40:00,10.84,10.85,10.82,10.84,229564.0,10.596,10.6058,10.5765,10.596,229564.0
2016-04-01 14:45:00,10.85,10.85,10.83,10.84,121599.0,10.6058,10.6058,10.5862,10.596,121599.0
2016-04-01 14:50:00,10.85,10.93,10.84,10.91,625249.0,10.6058,10.684,10.596,10.6644,625249.0
2016-04-01 14:55:00,10.92,10.93,10.89,10.93,287773.0,10.6742,10.684,10.6449,10.684,287773.0
2016-04-01 15:00:00,10.93,10.94,10.91,10.94,191315.0,10.684,10.6938,10.6644,10.6938,191315.0
2016-04-01 15:05:00,10.94,10.97,10.92,10.96,468044.0,10.6938,10.7231,10.6742,10.7133,468044.0
2016-04-01 15:10:00,10.96,10.98,10.95,10.95,417252.0,10.7133,10.7329,10.7035,10.7035,417252.0
2016-04-01 15:15:00,10.96,10.96,10.94,10.95,223061.0,10.7133,10.7133,10.6938,10.7035,223061.0
2016-04-01 15:20:00,10.95,10.99,10.95,10.96,375156.0,10.7035,10.7426,10.7035,10.7133,375156.0
2016-04-01 15:25:00,10.96,10.99,10.95,10.99,381307.0,10.7133,10.7426,10.7035,10.7426,381307.0
2016-04-01 15:30:00,10.98,11.03,10.98,11.01,779311.0,10.7329,10.7817,10.7329,10.7622,779311.0
2016-04-01 15:35:00,11.01,11.03,10.99,11.0,559913.0,10.7622,10.7817,10.7426,10.7524,559913.0
2016-04-01 15:40:00,11.01,11.05,11.0,11.04,456475.0,10.7622,10.8013,10.7524,10.7915,456475.0
2016-04-01 15:45:00,11.05,11.07,11.01,11.01,767096.0,10.8013,10.8208,10.7622,10.7622,767096.0
2016-04-01 15:50:00,11.01,11.02,10.99,10.99,627441.0,10.7622,10.772,10.7426,10.7426,627441.0
2016-04-01 15:55:00,10.99,11.05,10.99,11.04,1903856.0,10.7426,10.8013,10.7426,10.7915,1903856.0
2016-04-04 09:30:00,11.06,11.07,10.9,10.91,566971.0,10.8111,10.8208,10.6547,10.6644,566971.0
2016-04-04 09:35:00,10.91,10.91,10.8,10.81,545899.0,10.6644,10.6644,10.5569,10.5667,545899.0
2016-04-04 09:40:00,10.82,10.9,10.77,10.9,443212.0,10.5765,10.6547,10.5276,10.6547,443212.0
2016-04-04 09:45:00,10.9,10.97,10.89,10.94,557027.0,10.6547,10.7231,10.6449,10.6938,557027.0
2016-04-04 09:50:00,10.95,11.05,10.9,11.05,313770.0,10.7035,10.8013,10.6547,10.8013,313770.0
2016-04-04 09:55:00,11.05,11.08,10.99,11.07,466234.0,10.8013,10.8306,10.7426,10.8208,466234.0
2016-04-04 10:00:00,11.07,11.17,11.03,11.14,790359.0,10.8208,10.9186,10.7817,10.8893,790359.0
2016-04-04 10:05:00,11.13,11.21,11.09,11.2,1045339.0,10.8795,10.9577,10.8404,10.9479,1045339.0
2016-04-04 10:10:00,11.2,11.21,11.13,11.13,484964.0,10.9479,10.9577,10.8795,10.8795,484964.0
2016-04-04 10:15:00,11.13,11.16,11.08,11.11,433866.0,10.8795,10.9088,10.8306,10.8599,433866.0
2016-04-04 10:20:00,11.11,11.18,11.09,11.18,309532.0,10.8599,10.9284,10.8404,10.9284,309532.0
2016-04-04 10:25:00,11.17,11.18,11.08,11.11,334411.0,10.9186,10.9284,10.8306,10.8599,334411.0
2016-04-04 10:30:00,11.11,11.2,11.09,11.19,435922.0,10.8599,10.9479,10.8404,10.9381,435922.0
2016-04-04 10:35:00,11.19,11.2,11.13,11.15,297609.0,10.9381,10.9479,10.8795,10.899,297609.0
2016-04-04 10:40:00,11.15,11.22,11.13,11.21,389637.0,10.899,10.9675,10.8795,10.9577,389637.0
2016-04-04 10:45:00,11.21,11.22,11.08,11.09,379793.0,10.9577,10.9675,10.8306,10.8404,379793.0
2016-04-04 10:50:00,11.09,11.12,11.05,11.09,325066.0,10.8404,10.8697,10.8013,10.8404,325066.0
2016-04-04 10:55:00,11.09,11.12,11.07,11.08,242687.0,10.8404,10.8697,10.8208,10.8306,242687.0
2016-04-04 11:00:00,11.08,11.09,11.03,11.04,384730.0,10.8306,10.8404,10.7817,10.7915,384730.0
2016-04-04 11:05:00,11.04,11.06,11.02,11.04,318320.0,10.7915,10.8111,10.772,10.7915,318320.0
2016-04-04 11:10:00,11.05,11.06,11.02,11.04,267445.0,10.8013,10.8111,10.772,10.7915,267445.0
2016-04-04 11:15:00,11.05,11.07,11.03,11.07,157828.0,10.8013,10.8208,10.7817,10.8208,157828.0
2016-04-04 11:20:00,11.07,11.1,11.05,11.05,98896.0,10.8208,10.8502,10.8013,10.8013,98896.0
2016-04-04 11:25:00,11.05,11.08,11.04,11.07,134435.0,10.8013,10.8306,10.7915,10.8208,134435.0
2016-04-04 11:30:00,11.08,11.11,11.07,11.1,300497.0,10.8306,10.8599,10.8208,10.8502,300497.0
2016-04-04 11:35:00,11.1,11.12,11.08,11.12,213553.0,10.8502,10.8697,10.8306,10.8697,213553.0
2016-04-04 11:40:00,11.12,11.12,11.04,11.06,157117.0,10.8697,10.8697,10.7915,10.8111,157117.0
2016-04-04 11:45:00,11.05,11.06,11.02,11.02,146085.0,10.8013,10.8111,10.772,10.772,146085.0
2016-04-04 11:50:00,11.03,11.04,11.02,11.04,112370.0,10.7817,10.7915,10.772,10.7915,112370.0
2016-04-04 11:55:00,11.04,11.08,11.03,11.05,215990.0,10.7915,10.8306,10.7817,10.8013,215990.0
2016-04-04 12:00:00,11.05,11.07,11.03,11.05,130435.0,10.8013,10.8208,10.7817,10.8013,130435.0
2016-04-04 12:05:00,11.05,11.07,11.05,11.05,154357.0,10.8013,10.8208,10.8013,10.8013,154357.0
2016-04-04 12:10:00,11.05,11.07,11.04,11.05,185118.0,10.8013,10.8208,10.7915,10.8013,185118.0
2016-04-04 12:15:00,11.05,11.07,11.05,11.06,69399.0,10.8013,10.8208,10.8013,10.8111,69399.0
2016-04-04 12:20:00,11.07,11.07,11.02,11.03,98829.0,10.8208,10.8208,10.772,10.7817,98829.0
2016-04-04 12:25:00,11.02,11.03,11.02,11.03,116571.0,10.772,10.7817,10.772,10.7817,116571.0
2016-04-04 12:30:00,11.03,11.03,10.99,11.0,286486.0,10.7817,10.7817,10.7426,10.7524,286486.0
2016-04-04 12:35:00,11.0,11.0,10.95,10.95,204754.0,10.7524,10.7524,10.7035,10.7035,204754.0
2016-04-04 12:40:00,10.95,10.97,10.95,10.97,58847.0,10.7035,10.7231,10.7035,10.7231,58847.0
2016-04-04 12:45:00,10.96,10.97,10.92,10.93,201836.0,10.7133,10.7231,10.6742,10.684,201836.0
2016-04-04 12:50:00,10.92,10.93,10.9,10.9,149347.0,10.6742,10.684,10.6547,10.6547,149347.0
2016-04-04 12:55:00,10.91,10.94,10.9,10.93,136891.0,10.6644,10.6938,10.6547,10.684,136891.0
2016-04-04 13:00:00,10.93,10.97,10.92,10.94,236164.0,10.684,10.7231,10.6742,10.6938,236164.0
2016-04-04 13:05:00,10.94,10.95,10.92,10.95,143579.0,10.6938,10.7035,10.6742,10.7035,143579.0
2016-04-04 13:10:00,10.94,10.94,10.9,10.91,144606.0,10.6938,10.6938,10.6547,10.6644,144606.0
2016-04-04 13:15:00,10.9,10.91,10.85,10.86,271416.0,10.6547,10.6644,10.6058,10.6156,271416.0
2016-04-04 13:20:00,10.86,10.87,10.85,10.87,190886.0,10.6156,10.6253,10.6058,10.6253,190886.0
2016-04-04 13:25:00,10.87,10.9,10.86,10.89,182473.0,10.6253,10.6547,10.6156,10.6449,182473.0
2016-04-04 13:30:00,10.89,10.92,10.89,10.9,198339.0,10.6449,10.6742,10.6449,10.6547,198339.0
2016-04-04 13:35:00,10.9,10.9,10.85,10.85,156991.0,10.6547,10.6547,10.6058,10.6058,156991.0
2016-04-04 13:40:00,10.86,10.87,10.85,10.86,208745.0,10.6156,10.6253,10.6058,10.6156,208745.0
2016-04-04 13:45:00,10.86,10.88,10.85,10.86,203654.0,10.6156,10.6351,10.6058,10.6156,203654.0
2016-04-04 13:50:00,10.86,10.86,10.82,10.83,232984.0,10.6156,10.6156,10.5765,10.5862,232984.0
2016-04-04 13:55:00,10.82,10.85,10.81,10.84,177517.0,10.5765,10.6058,10.5667,10.596,177517.0
2016-04-04 14:00:00,10.85,10.85,10.81,10.83,131300.0,10.6058,10.6058,10.5667,10.5862,131300.0
2016-04-04 14:05:00,10.83,10.84,10.82,10.83,154598.0,10.5862,10.596,10.5765,10.5862,154598.0
2016-04-04 14:10:00,10.83,10.83,10.78,10.82,197313.0,10.5862,10.5862,10.5374,10.5765,197313.0
2016-04-04 14:15:00,10.82,10.82,10.78,10.8,185564.0,10.5765,10.5765,10.5374,10.5569,185564.0
2016-04-04 14:20:00,10.8,10.82,10.79,10.8,136659.0,10.5569,10.5765,10.5471,10.5569,136659.0
2016-04-04 14:25:00,10.8,10.81,10.78,10.81,154464.0,10.5569,10.5667,10.5374,10.5667,154464.0
2016-04-04 14:30:00,10.81,10.89,10.8,10.88,207279.0,10.5667,10.6449,10.5569,10.6351,207279.0
2016-04-04 14:35:00,10.87,10.91,10.87,10.89,265514.0,10.6253,10.6644,10.6253,10.6449,265514.0
2016-04-04 14:40:00,10.89,10.89,10.86,10.87,104976.0,10.6449,10.6449,10.6156,10.6253,104976.0
2016-04-04 14:45:00,10.87,10.87,10.84,10.86,146871.0,10.6253,10.6253,10.596,10.6156,146871.0
2016-04-04 14:50:00,10.86,10.86,10.82,10.84,213514.0,10.6156,10.6156,10.5765,10.596,213514.0
2016-04-04 14:55:00,10.84,10.85,10.82,10.83,160416.0,10.596,10.6058,10.5765,10.5862,160416.0
2016-04-04 15:00:00,10.83,10.85,10.82,10.83,151883.0,10.5862,10.6058,10.5765,10.5862,151883.0
2016-04-04 15:05:00,10.84,10.84,10.82,10.82,216511.0,10.596,10.596,10.5765,10.5765,216511.0
2016-04-04 15:10:00,10.83,10.83,10.81,10.83,206502.0,10.5862,10.5862,10.5667,10.5862,206502.0
2016-04-04 15:15:00,10.83,10.83,10.81,10.82,152256.0,10.5862,10.5862,10.5667,10.5765,152256.0
2016-04-04 15:20:00,10.82,10.83,10.79,10.8,291938.0,10.5765,10.5862,10.5471,10.5569,291938.0
2016-04-04 15:25:00,10.81,10.81,10.79,10.81,247477.0,10.5667,10.5667,10.5471,10.5667,247477.0
2016-04-04 15:30:00,10.8,10.85,10.8,10.83,401896.0,10.5569,10.6058,10.5569,10.5862,401896.0
2016-04-04 15:35:00,10.83,10.84,10.8,10.8,172173.0,10.5862,10.596,10.5569,10.5569,172173.0
2016-04-04 15:40:00,10.8,10.82,10.8,10.8,331670.0,10.5569,10.5765,10.5569,10.5569,331670.0
2016-04-04 15:45:00,10.8,10.81,10.78,10.79,563932.0,10.5569,10.5667,10.5374,10.5471,563932.0
2016-04-04 15:50:00,10.79,10.82,10.79,10.8,435873.0,10.5471,10.5765,10.5471,10.5569,435873.0
2016-04-04 15:55:00,10.8,10.81,10.79,10.8,953741.0,10.5569,10.5667,10.5471,10.5569,953741.0
2016-04-05 09:30:00,10.63,10.67,10.53,10.64,784562.0,10.3907,10.4298,10.293,10.4005,784562.0
2016-04-05 09:35:00,10.64,10.68,10.54,10.61,487033.0,10.4005,10.4396,10.3028,10.3712,487033.0
2016-04-05 09:40:00,10.61,10.65,10.55,10.65,348926.0,10.3712,10.4103,10.3125,10.4103,348926.0
2016-04-05 09:45:00,10.65,10.69,10.57,10.63,524935.0,10.4103,10.4494,10.3321,10.3907,524935.0
2016-04-05 09:50:00,10.62,10.68,10.62,10.63,205468.0,10.381,10.4396,10.381,10.3907,205468.0
2016-04-05 09:55:00,10.63,10.64,10.58,10.63,288142.0,10.3907,10.4005,10.3419,10.3907,288142.0
2016-04-05 10:00:00,10.63,10.72,10.63,10.72,385141.0,10.3907,10.4787,10.3907,10.4787,385141.0
2016-04-05 10:05:00,10.72,10.72,10.64,10.68,367894.0,10.4787,10.4787,10.4005,10.4396,367894.0
2016-04-05 10:10:00,10.69,10.69,10.62,10.63,249385.0,10.4494,10.4494,10.381,10.3907,249385.0
2016-04-05 10:15:00,10.63,10.69,10.6,10.67,323255.0,10.3907,10.4494,10.3614,10.4298,323255.0
2016-04-05 10:20:00,10.67,10.7,10.65,10.66,228272.0,10.4298,10.4592,10.4103,10.4201,228272.0
2016-04-05 10:25:00,10.66,10.72,10.64,10.71,207809.0,10.4201,10.4787,10.4005,10.4689,207809.0
2016-04-05 10:30:00,10.71,10.72,10.64,10.71,249821.0,10.4689,10.4787,10.4005,10.4689,249821.0
2016-04-05 10:35:00,10.71,10.72,10.6,10.61,506095.0,10.4689,10.4787,10.3614,10.3712,506095.0
2016-04-05 10:40:00,10.62,10.64,10.58,10.59,298895.0,10.381,10.4005,10.3419,10.3516,298895.0
2016-04-05 10:45:00,10.59,10.67,10.56,10.67,300166.0,10.3516,10.4298,10.3223,10.4298,300166.0
2016-04-05 10:50:00,10.66,10.67,10.61,10.64,179806.0,10.4201,10.4298,10.3712,10.4005,179806.0
2016-04-05 10:55:00,10.64,10.64,10.57,10.58,214512.0,10.4005,10.4005,10.3321,10.3419,214512.0
2016-04-05 11:00:00,10.58,10.59,10.55,10.59,279578.0,10.3419,10.3516,10.3125,10.3516,279578.0
2016-04-05 11:05:00,10.59,10.6,10.56,10.59,124910.0,10.3516,10.3614,10.3223,10.3516,124910.0
2016-04-05 11:10:00,10.6,10.61,10.56,10.57,102397.0,10.3614,10.3712,10.3223,10.3321,102397.0
2016-04-05 11:15:00,10.57,10.59,10.55,10.59,217121.0,10.3321,10.3516,10.3125,10.3516,217121.0
2016-04-05 11:20:00,10.59,10.62,10.57,10.6,176301.0,10.3516,10.381,10.3321,10.3614,176301.0
2016-04-05 11:25:00,10.6,10.61,10.57,10.59,124207.0,10.3614,10.3712,10.3321,10.3516,124207.0
2016-04-05 11:30:00,10.6,10.62,10.55,10.57,237162.0,10.3614,10.381,10.3125,10.3321,237162.0
2016-04-05 11:35:00,10.56,10.62,10.56,10.61,151073.0,10.3223,10.381,10.3223,10.3712,151073.0
2016-04-05 11:40:00,10.61,10.61,10.56,10.58,80271.0,10.3712,10.3712,10.3223,10.3419,80271.0
2016-04-05 11:45:00,10.58,10.6,10.56,10.59,88987.0,10.3419,10.3614,10.3223,10.3516,88987.0
2016-04-05 11:50:00,10.59,10.61,10.57,10.59,125059.0,10.3516,10.3712,10.3321,10.3516,125059.0
2016-04-05 11:55:00,10.59,10.59,10.55,10.56,265870.0,10.3516,10.3516,10.3125,10.3223,265870.0
2016-04-05 12:00:00,10.55,10.58,10.54,10.55,331599.0,10.3125,10.3419,10.3028,10.3125,331599.0
2016-04-05 12:05:00,10.56,10.56,10.54,10.54,83339.0,10.3223,10.3223,10.3028,10.3028,83339.0
2016-04-05 12:10:00,10.54,10.55,10.5,10.53,260995.0,10.3028,10.3125,10.2637,10.293,260995.0
2016-04-05 12:15:00,10.53,10.53,10.5,10.52,231557.0,10.293,10.293,10.2637,10.2832,231557.0
2016-04-05 12:20:00,10.51,10.56,10.51,10.56,249987.0,10.2734,10.3223,10.2734,10.3223,249987.0
2016-04-05 12:25:00,10.55,10.56,10.53,10.54,109769.0,10.3125,10.3223,10.293,10.3028,109769.0
2016-04-05 12:30:00,10.53,10.54,10.51,10.52,236686.0,10.293,10.3028,10.2734,10.2832,236686.0
2016-04-05 12:35:00,10.51,10.56,10.5,10.54,232776.0,10.2734,10.3223,10.2637,10.3028,232776.0
2016-04-05 12:40:00,10.55,10.56,10.52,10.52,63794.0,10.3125,10.3223,10.2832,10.2832,63794.0
2016-04-05 12:45:00,10.53,10.53,10.5,10.51,90205.0,10.293,10.293,10.2637,10.2734,90205.0
2016-04-05 12:50:00,10.52,10.52,10.48,10.5,417031.0,10.2832,10.2832,10.2441,10.2637,417031.0
2016-04-05 12:55:00,10.49,10.51,10.49,10.5,178352.0,10.2539,10.2734,10.2539,10.2637,178352.0
2016-04-05 13:00:00,10.5,10.5,10.46,10.47,144050.0,10.2637,10.2637,10.2246,10.2343,144050.0
2016-04-05 13:05:00,10.46,10.47,10.44,10.46,142393.0,10.2246,10.2343,10.205,10.2246,142393.0
2016-04-05 13:10:00,10.46,10.5,10.45,10.49,271342.0,10.2246,10.2637,10.2148,10.2539,271342.0
2016-04-05 13:15:00,10.49,10.49,10.46,10.46,73720.0,10.2539,10.2539,10.2246,10.2246,73720.0
2016-04-05 13:20:00,10.46,10.47,10.42,10.47,265906.0,10.2246,10.2343,10.1855,10.2343,265906.0
2016-04-05 13:25:00,10.46,10.49,10.45,10.48,98241.0,10.2246,10.2539,10.2148,10.2441,98241.0
2016-04-05 13:30:00,10.48,10.49,10.46,10.48,123541.0,10.2441,10.2539,10.2246,10.2441,123541.0
2016-04-05 13:35:00,10.48,10.51,10.47,10.51,276075.0,10.2441,10.2734,10.2343,10.2734,276075.0
2016-04-05 13:40:00,10.51,10.55,10.51,10.55,133007.0,10.2734,10.3125,10.2734,10.3125,133007.0
2016-04-05 13:45:00,10.54,10.55,10.48,10.5,204220.0,10.3028,10.3125,10.2441,10.2637,204220.0
2016-04-05 13:50:00,10.5,10.54,10.49,10.52,275086.0,10.2637,10.3028,10.2539,10.2832,275086.0
2016-04-05 13:55:00,10.52,10.52,10.48,10.48,141093.0,10.2832,10.2832,10.2441,10.2441,141093.0
2016-04-05 14:00:00,10.47,10.49,10.45,10.47,216468.0,10.2343,10.2539,10.2148,10.2343,216468.0
2016-04-05 14:05:00,10.47,10.47,10.45,10.47,112522.0,10.2343,10.2343,10.2148,10.2343,112522.0
2016-04-05 14:10:00,10.47,10.47,10.46,10.46,65253.0,10.2343,10.2343,10.2246,10.2246,65253.0
2016-04-05 14:15:00,10.46,10.48,10.44,10.45,158911.0,10.2246,10.2441,10.205,10.2148,158911.0
2016-04-05 14:20:00,10.44,10.45,10.42,10.44,282683.0,10.205,10.2148,10.1855,10.205,282683.0
2016-04-05 14:25:00,10.44,10.45,10.42,10.45,141535.0,10.205,10.2148,10.1855,10.2148,141535.0
2016-04-05 14:30:00,10.45,10.48,10.44,10.47,158043.0,10.2148,10.2441,10.205,10.2343,158043.0
2016-04-05 14:35:00,10.47,10.48,10.45,10.46,136552.0,10.2343,10.2441,10.2148,10.2246,136552.0
2016-04-05 14:40:00,10.46,10.46,10.45,10.46,115323.0,10.2246,10.2246,10.2148,10.2246,115323.0
2016-04-05 14:45:00,10.46,10.47,10.45,10.46,133148.0,10.2246,10.2343,10.2148,10.2246,133148.0
2016-04-05 14:50:00,10.46,10.52,10.46,10.52,182131.0,10.2246,10.2832,10.2246,10.2832,182131.0
2016-04-05 14:55:00,10.52,10.54,10.51,10.53,181476.0,10.2832,10.3028,10.2734,10.293,181476.0
2016-04-05 15:00:00,10.53,10.54,10.5,10.52,235509.0,10.293,10.3028,10.2637,10.2832,235509.0
2016-04-05 15:05:00,10.52,10.52,10.49,10.49,185452.0,10.2832,10.2832,10.2539,10.2539,185452.0
2016-04-05 15:10:00,10.5,10.52,10.49,10.52,146954.0,10.2637,10.2832,10.2539,10.2832,146954.0
2016-04-05 15:15:00,10.52,10.52,10.49,10.49,119705.0,10.2832,10.2832,10.2539,10.2539,119705.0
2016-04-05 15:20:00,10.49,10.5,10.45,10.46,383149.0,10.2539,10.2637,10.2148,10.2246,383149.0
2016-04-05 15:25:00,10.46,10.48,10.46,10.47,83702.0,10.2246,10.2441,10.2246,10.2343,83702.0
2016-04-05 15:30:00,10.47,10.48,10.46,10.48,171100.0,10.2343,10.2441,10.2246,10.2441,171100.0
2016-04-05 15:35:00,10.47,10.48,10.46,10.46,169481.0,10.2343,10.2441,10.2246,10.2246,169481.0
2016-04-05 15:40:00,10.46,10.47,10.46,10.47,73597.0,10.2246,10.2343,10.2246,10.2343,73597.0
2016-04-05 15:45:00,10.46,10.47,10.46,10.47,159187.0,10.2246,10.2343,10.2246,10.2343,159187.0
2016-04-05 15:50:00,10.46,10.47,10.43,10.43,799284.0,10.2246,10.2343,10.1952,10.1952,799284.0
2016-04-05 15:55:00,10.43,10.44,10.38,10.41,1942197.0,10.1952,10.205,10.1464,10.1757,1942197.0
2016-04-06 09:30:00,10.42,10.47,10.4,10.46,544171.0,10.1855,10.2343,10.1659,10.2246,544171.0
2016-04-06 09:35:00,10.47,10.48,10.42,10.48,311000.0,10.2343,10.2441,10.1855,10.2441,311000.0
2016-04-06 09:40:00,10.47,10.48,10.39,10.41,374112.0,10.2343,10.2441,10.1561,10.1757,374112.0
2016-04-06 09:45:00,10.41,10.44,10.39,10.42,311099.0,10.1757,10.205,10.1561,10.1855,311099.0
2016-04-06 09:50:00,10.42,10.44,10.38,10.4,352168.0,10.1855,10.205,10.1464,10.1659,352168.0
2016-04-06 09:55:00,10.39,10.4,10.35,10.4,265984.0,10.1561,10.1659,10.117,10.1659,265984.0
2016-04-06 10:00:00,10.39,10.41,10.36,10.4,204852.0,10.1561,10.1757,10.1268,10.1659,204852.0
2016-04-06 10:05:00,10.4,10.42,10.38,10.4,173969.0,10.1659,10.1855,10.1464,10.1659,173969.0
2016-04-06 10:10:00,10.4,10.45,10.39,10.39,461845.0,10.1659,10.2148,10.1561,10.1561,461845.0
2016-04-06 10:15:00,10.39,10.41,10.37,10.39,184085.0,10.1561,10.1757,10.1366,10.1561,184085.0
2016-04-06 10:20:00,10.39,10.4,10.32,10.34,365828.0,10.1561,10.1659,10.0877,10.1073,365828.0
2016-04-06 10:25:00,10.33,10.38,10.31,10.36,286577.0,10.0975,10.1464,10.0779,10.1268,286577.0
2016-04-06 10:30:00,10.36,10.39,10.32,10.36,244734.0,10.1268,10.1561,10.0877,10.1268,244734.0
2016-04-06 10:35:00,10.36,10.37,10.31,10.31,130617.0,10.1268,10.1366,10.0779,10.0779,130617.0
2016-04-06 10:40:00,10.31,10.35,10.3,10.32,330861.0,10.0779,10.117,10.0682,10.0877,330861.0
2016-04-06 10:45:00,10.32,10.34,10.3,10.32,416915.0,10.0877,10.1073,10.0682,10.0877,416915.0
2016-04-06 10:50:00,10.33,10.33,10.29,10.32,562483.0,10.0975,10.0975,10.0584,10.0877,562483.0
2016-04-06 10:55:00,10.32,10.35,10.31,10.34,272700.0,10.0877,10.117,10.0779,10.1073,272700.0
2016-04-06 11:00:00,10.34,10.36,10.31,10.34,219716.0,10.1073,10.1268,10.0779,10.1073,219716.0
2016-04-06 11:05:00,10.34,10.39,10.34,10.37,272760.0,10.1073,10.1561,10.1073,10.1366,272760.0
2016-04-06 11:10:00,10.37,10.38,10.33,10.38,212436.0,10.1366,10.1464,10.0975,10.1464,212436.0
2016-04-06 11:15:00,10.38,10.4,10.35,10.36,245465.0,10.1464,10.1659,10.117,10.1268,245465.0
2016-04-06 11:20:00,10.36,10.37,10.32,10.32,174952.0,10.1268,10.1366,10.0877,10.0877,174952.0
2016-04-06 11:25:00,10.33,10.35,10.32,10.35,190282.0,10.0975,10.117,10.0877,10.117,190282.0
2016-04-06 11:30:00,10.35,10.37,10.34,10.37,175209.0,10.117,10.1366,10.1073,10.1366,175209.0
2016-04-06 11:35:00,10.37,10.38,10.34,10.36,171470.0,10.1366,10.1464,10.1073,10.1268,171470.0
2016-04-06 11:40:00,10.36,10.41,10.35,10.4,250637.0,10.1268,10.1757,10.117,10.1659,250637.0
2016-04-06 11:45:00,10.4,10.4,10.35,10.37,184171.0,10.1659,10.1659,10.117,10.1366,184171.0
2016-04-06 11:50:00,10.37,10.38,10.35,10.38,133301.0,10.1366,10.1464,10.117,10.1464,133301.0
2016-04-06 11:55:00,10.37,10.39,10.36,10.37,74213.0,10.1366,10.1561,10.1268,10.1366,74213.0
2016-04-06 12:00:00,10.37,10.39,10.36,10.36,106621.0,10.1366,10.1561,10.1268,10.1268,106621.0
2016-04-06 12:05:00,10.37,10.38,10.36,10.37,79697.0,10.1366,10.1464,10.1268,10.1366,79697.0
2016-04-06 12:10:00,10.37,10.38,10.35,10.36,108900.0,10.1366,10.1464,10.117,10.1268,108900.0
2016-04-06 12:15:00,10.36,10.36,10.34,10.35,125282.0,10.1268,10.1268,10.1073,10.117,125282.0
2016-04-06 12:20:00,10.35,10.37,10.33,10.35,115547.0,10.117,10.1366,10.0975,10.117,115547.0
2016-04-06 12:25:00,10.35,10.36,10.32,10.32,80586.0,10.117,10.1268,10.0877,10.0877,80586.0
2016-04-06 12:30:00,10.33,10.37,10.32,10.35,162534.0,10.0975,10.1366,10.0877,10.117,162534.0
2016-04-06 12:35:00,10.35,10.35,10.34,10.35,57986.0,10.117,10.117,10.1073,10.117,57986.0
2016-04-06 12:40:00,10.34,10.36,10.34,10.34,73782.0,10.1073,10.1268,10.1073,10.1073,73782.0
2016-04-06 12:45:00,10.34,10.35,10.32,10.33,147294.0,10.1073,10.117,10.0877,10.0975,147294.0
2016-04-06 12:50:00,10.34,10.36,10.32,10.35,167594.0,10.1073,10.1268,10.0877,10.117,167594.0
2016-04-06 12:55:00,10.35,10.36,10.32,10.33,116784.0,10.117,10.1268,10.0877,10.0975,116784.0
2016-04-06 13:00:00,10.33,10.33,10.31,10.33,195299.0,10.0975,10.0975,10.0779,10.0975,195299.0
2016-04-06 13:05:00,10.32,10.33,10.3,10.33,163554.0,10.0877,10.0975,10.0682,10.0975,163554.0
2016-04-06 13:10:00,10.33,10.36,10.32,10.36,166747.0,10.0975,10.1268,10.0877,10.1268,166747.0
2016-04-06 13:15:00,10.36,10.37,10.34,10.35,88137.0,10.1268,10.1366,10.1073,10.117,88137.0
2016-04-06 13:20:00,10.35,10.36,10.34,10.35,51561.0,10.117,10.1268,10.1073,10.117,51561.0
2016-04-06 13:25:00,10.35,10.35,10.32,10.32,68132.0,10.117,10.117,10.0877,10.0877,68132.0
2016-04-06 13:30:00,10.33,10.34,10.32,10.33,61555.0,10.0975,10.1073,10.0877,10.0975,61555.0
2016-04-06 13:35:00,10.33,10.34,10.32,10.34,62182.0,10.0975,10.1073,10.0877,10.1073,62182.0
2016-04-06 13:40:00,10.34,10.35,10.32,10.35,74722.0,10.1073,10.117,10.0877,10.117,74722.0
2016-04-06 13:45:00,10.34,10.37,10.34,10.36,129353.0,10.1073,10.1366,10.1073,10.1268,129353.0
2016-04-06 13:50:00,10.36,10.36,10.33,10.34,41229.0,10.1268,10.1268,10.0975,10.1073,41229.0
2016-04-06 13:55:00,10.34,10.34,10.31,10.32,88822.0,10.1073,10.1073,10.0779,10.0877,88822.0
2016-04-06 14:00:00,10.32,10.34,10.3,10.32,115330.0,10.0877,10.1073,10.0682,10.0877,115330.0
2016-04-06 14:05:00,10.32,10.33,10.3,10.31,51486.0,10.0877,10.0975,10.0682,10.0779,51486.0
2016-04-06 14:10:00,10.3,10.31,10.28,10.29,203836.0,10.0682,10.0779,10.0486,10.0584,203836.0
2016-04-06 14:15:00,10.3,10.3,10.27,10.29,335234.0,10.0682,10.0682,10.0388,10.0584,335234.0
2016-04-06 14:20:00,10.29,10.3,10.25,10.26,214704.0,10.0584,10.0682,10.0193,10.0291,214704.0
2016-04-06 14:25:00,10.26,10.28,10.25,10.28,149887.0,10.0291,10.0486,10.0193,10.0486,149887.0
2016-04-06 14:30:00,10.27,10.29,10.25,10.27,142253.0,10.0388,10.0584,10.0193,10.0388,142253.0
2016-04-06 14:35:00,10.26,10.28,10.25,10.27,197506.0,10.0291,10.0486,10.0193,10.0388,197506.0
2016-04-06 14:40:00,10.27,10.3,10.26,10.29,160258.0,10.0388,10.0682,10.0291,10.0584,160258.0
2016-04-06 14:45:00,10.29,10.32,10.28,10.3,170470.0,10.0584,10.0877,10.0486,10.0682,170470.0
2016-04-06 14:50:00,10.31,10.33,10.3,10.3,141572.0,10.0779,10.0975,10.0682,10.0682,141572.0
2016-04-06 14:55:00,10.31,10.37,10.3,10.36,179830.0,10.0779,10.1366,10.0682,10.1268,179830.0
2016-04-06 15:00:00,10.36,10.41,10.34,10.4,427763.0,10.1268,10.1757,10.1073,10.1659,427763.0
2016-04-06 15:05:00,10.4,10.4,10.38,10.4,424140.0,10.1659,10.1659,10.1464,10.1659,424140.0
2016-04-06 15:10:00,10.39,10.4,10.36,10.37,257362.0,10.1561,10.1659,10.1268,10.1366,257362.0
2016-04-06 15:15:00,10.37,10.42,10.37,10.41,318649.0,10.1366,10.1855,10.1366,10.1757,318649.0
2016-04-06 15:20:00,10.41,10.45,10.4,10.45,334647.0,10.1757,10.2148,10.1659,10.2148,334647.0
2016-04-06 15:25:00,10.45,10.45,10.4,10.44,303834.0,10.2148,10.2148,10.1659,10.205,303834.0
2016-04-06 15:30:00,10.43,10.44,10.41,10.43,156719.0,10.1952,10.205,10.1757,10.1952,156719.0
2016-04-06 15:35:00,10.42,10.45,10.41,10.43,418648.0,10.1855,10.2148,10.1757,10.1952,418648.0
2016-04-06 15:40:00,10.44,10.47,10.43,10.47,258039.0,10.205,10.2343,10.1952,10.2343,258039.0
2016-04-06 15:45:00,10.46,10.47,10.43,10.43,198944.0,10.2246,10.2343,10.1952,10.1952,198944.0
2016-04-06 15:50:00,10.44,10.47,10.43,10.47,440570.0,10.205,10.2343,10.1952,10.2343,440570.0
2016-04-06 15:55:00,10.47,10.47,10.44,10.47,987159.0,10.2343,10.2343,10.205,10.2343,987159.0
2016-04-07 09:30:00,10.42,10.57,10.39,10.55,528220.0,10.1855,10.3321,10.1561,10.3125,528220.0
2016-04-07 09:35:00,10.55,10.62,10.53,10.54,447108.0,10.3125,10.381,10.293,10.3028,447108.0
2016-04-07 09:40:00,10.55,10.64,10.53,10.63,419800.0,10.3125,10.4005,10.293,10.3907,419800.0
2016-04-07 09:45:00,10.63,10.63,10.55,10.55,231978.0,10.3907,10.3907,10.3125,10.3125,231978.0
2016-04-07 09:50:00,10.55,10.57,10.51,10.54,183350.0,10.3125,10.3321,10.2734,10.3028,183350.0
2016-04-07 09:55:00,10.55,10.59,10.54,10.55,189238.0,10.3125,10.3516,10.3028,10.3125,189238.0
2016-04-07 10:00:00,10.56,10.62,10.53,10.58,137154.0,10.3223,10.381,10.293,10.3419,137154.0
2016-04-07 10:05:00,10.59,10.65,10.59,10.63,275334.0,10.3516,10.4103,10.3516,10.3907,275334.0
2016-04-07 10:10:00,10.63,10.65,10.6,10.6,259011.0,10.3907,10.4103,10.3614,10.3614,259011.0
2016-04-07 10:15:00,10.61,10.62,10.56,10.62,233247.0,10.3712,10.381,10.3223,10.381,233247.0
2016-04-07 10:20:00,10.62,10.64,10.59,10.63,171901.0,10.381,10.4005,10.3516,10.3907,171901.0
2016-04-07 10:25:00,10.64,10.65,10.57,10.59,315448.0,10.4005,10.4103,10.3321,10.3516,315448.0
2016-04-07 10:30:00,10.59,10.64,10.57,10.63,274727.0,10.3516,10.4005,10.3321,10.3907,274727.0
2016-04-07 10:35:00,10.63,10.65,10.61,10.63,128804.0,10.3907,10.4103,10.3712,10.3907,128804.0
2016-04-07 10:40:00,10.63,10.63,10.58,10.6,192426.0,10.3907,10.3907,10.3419,10.3614,192426.0
2016-04-07 10:45:00,10.6,10.61,10.54,10.55,193497.0,10.3614,10.3712,10.3028,10.3125,193497.0
2016-04-07 10:50:00,10.56,10.6,10.55,10.58,101113.0,10.3223,10.3614,10.3125,10.3419,101113.0
2016-04-07 10:55:00,10.58,10.58,10.53,10.54,128432.0,10.3419,10.3419,10.293,10.3028,128432.0
2016-04-07 11:00:00,10.54,10.54,10.5,10.51,191690.0,10.3028,10.3028,10.2637,10.2734,191690.0
2016-04-07 11:05:00,10.51,10.51,10.46,10.49,262790.0,10.2734,10.2734,10.2246,10.2539,262790.0
2016-04-07 11:10:00,10.49,10.53,10.48,10.52,284396.0,10.2539,10.293,10.2441,10.2832,284396.0
2016-04-07 11:15:00,10.52,10.52,10.48,10.49,157651.0,10.2832,10.2832,10.2441,10.2539,157651.0
2016-04-07 11:20:00,10.48,10.49,10.45,10.48,291512.0,10.2441,10.2539,10.2148,10.2441,291512.0
2016-04-07 11:25:00,10.47,10.51,10.47,10.51,267412.0,10.2343,10.2734,10.2343,10.2734,267412.0
2016-04-07 11:30:00,10.5,10.53,10.5,10.52,112662.0,10.2637,10.293,10.2637,10.2832,112662.0
2016-04-07 11:35:00,10.52,10.53,10.49,10.52,125527.0,10.2832,10.293,10.2539,10.2832,125527.0
2016-04-07 11:40:00,10.51,10.55,10.5,10.55,190879.0,10.2734,10.3125,10.2637,10.3125,190879.0
2016-04-07 11:45:00,10.55,10.57,10.54,10.55,126196.0,10.3125,10.3321,10.3028,10.3125,126196.0
2016-04-07 11:50:00,10.55,10.58,10.54,10.56,93855.0,10.3125,10.3419,10.3028,10.3223,93855.0
2016-04-07 11:55:00,10.56,10.57,10.55,10.55,74494.0,10.3223,10.3321,10.3125,10.3125,74494.0
2016-04-07 12:00:00,10.55,10.58,10.55,10.58,95001.0,10.3125,10.3419,10.3125,10.3419,95001.0
2016-04-07 12:05:00,10.57,10.6,10.55,10.6,378764.0,10.3321,10.3614,10.3125,10.3614,378764.0
2016-04-07 12:10:00,10.59,10.62,10.57,10.61,261657.0,10.3516,10.381,10.3321,10.3712,261657.0
2016-04-07 12:15:00,10.61,10.61,10.55,10.56,214314.0,10.3712,10.3712,10.3125,10.3223,214314.0
2016-04-07 12:20:00,10.55,10.58,10.55,10.57,91609.0,10.3125,10.3419,10.3125,10.3321,91609.0
2016-04-07 12:25:00,10.57,10.57,10.53,10.55,230442.0,10.3321,10.3321,10.293,10.3125,230442.0
2016-04-07 12:30:00,10.55,10.57,10.54,10.55,216200.0,10.3125,10.3321,10.3028,10.3125,216200.0
2016-04-07 12:35:00,10.55,10.57,10.54,10.57,174433.0,10.3125,10.3321,10.3028,10.3321,174433.0
2016-04-07 12:40:00,10.57,10.57,10.55,10.57,138367.0,10.3321,10.3321,10.3125,10.3321,138367.0
2016-04-07 12:45:00,10.57,10.61,10.56,10.61,194717.0,10.3321,10.3712,10.3223,10.3712,194717.0
2016-04-07 12:50:00,10.61,10.61,10.57,10.58,162367.0,10.3712,10.3712,10.3321,10.3419,162367.0
2016-04-07 12:55:00,10.57,10.6,10.57,10.59,153816.0,10.3321,10.3614,10.3321,10.3516,153816.0
2016-04-07 13:00:00,10.59,10.61,10.57,10.6,143144.0,10.3516,10.3712,10.3321,10.3614,143144.0
2016-04-07 13:05:00,10.6,10.62,10.58,10.61,138051.0,10.3614,10.381,10.3419,10.3712,138051.0
2016-04-07 13:10:00,10.61,10.62,10.59,10.6,166131.0,10.3712,10.381,10.3516,10.3614,166131.0
2016-04-07 13:15:00,10.6,10.61,10.59,10.61,86843.0,10.3614,10.3712,10.3516,10.3712,86843.0
2016-04-07 13:20:00,10.61,10.63,10.58,10.6,247533.0,10.3712,10.3907,10.3419,10.3614,247533.0
2016-04-07 13:25:00,10.6,10.6,10.58,10.6,85478.0,10.3614,10.3614,10.3419,10.3614,85478.0
2016-04-07 13:30:00,10.59,10.61,10.57,10.59,105752.0,10.3516,10.3712,10.3321,10.3516,105752.0
2016-04-07 13:35:00,10.58,10.6,10.57,10.58,91525.0,10.3419,10.3614,10.3321,10.3419,91525.0
2016-04-07 13:40:00,10.59,10.59,10.57,10.57,103117.0,10.3516,10.3516,10.3321,10.3321,103117.0
2016-04-07 13:45:00,10.58,10.58,10.56,10.57,190208.0,10.3419,10.3419,10.3223,10.3321,190208.0
2016-04-07 13:50:00,10.56,10.57,10.53,10.53,327979.0,10.3223,10.3321,10.293,10.293,327979.0
2016-04-07 13:55:00,10.54,10.57,10.53,10.54,239564.0,10.3028,10.3321,10.293,10.3028,239564.0
2016-04-07 14:00:00,10.54,10.54,10.5,10.51,138335.0,10.3028,10.3028,10.2637,10.2734,138335.0
2016-04-07 14:05:00,10.51,10.52,10.46,10.47,221207.0,10.2734,10.2832,10.2246,10.2343,221207.0
2016-04-07 14:10:00,10.47,10.48,10.45,10.46,183849.0,10.2343,10.2441,10.2148,10.2246,183849.0
2016-04-07 14:15:00,10.46,10.47,10.42,10.42,344461.0,10.2246,10.2343,10.1855,10.1855,344461.0
2016-04-07 14:20:00,10.42,10.44,10.41,10.42,261313.0,10.1855,10.205,10.1757,10.1855,261313.0
2016-04-07 14:25:00,10.42,10.46,10.41,10.46,200279.0,10.1855,10.2246,10.1757,10.2246,200279.0
2016-04-07 14:30:00,10.46,10.47,10.44,10.47,411079.0,10.2246,10.2343,10.205,10.2343,411079.0
2016-04-07 14:35:00,10.47,10.47,10.44,10.46,221851.0,10.2343,10.2343,10.205,10.2246,221851.0
2016-04-07 14:40:00,10.45,10.46,10.42,10.43,241592.0,10.2148,10.2246,10.1855,10.1952,241592.0
2016-04-07 14:45:00,10.43,10.44,10.41,10.43,319930.0,10.1952,10.205,10.1757,10.1952,319930.0
2016-04-07 14:50:00,10.43,10.45,10.42,10.44,222426.0,10.1952,10.2148,10.1855,10.205,222426.0
2016-04-07 14:55:00,10.44,10.45,10.43,10.43,252155.0,10.205,10.2148,10.1952,10.1952,252155.0
2016-04-07 15:00:00,10.43,10.45,10.42,10.44,137061.0,10.1952,10.2148,10.1855,10.205,137061.0
2016-04-07 15:05:00,10.44,10.49,10.43,10.47,289049.0,10.205,10.2539,10.1952,10.2343,289049.0
2016-04-07 15:10:00,10.47,10.49,10.46,10.48,181111.0,10.2343,10.2539,10.2246,10.2441,181111.0
2016-04-07 15:15:00,10.47,10.48,10.45,10.46,141017.0,10.2343,10.2441,10.2148,10.2246,141017.0
2016-04-07 15:20:00,10.46,10.49,10.46,10.49,136594.0,10.2246,10.2539,10.2246,10.2539,136594.0
2016-04-07 15:25:00,10.49,10.5,10.46,10.49,413922.0,10.2539,10.2637,10.2246,10.2539,413922.0
2016-04-07 15:30:00,10.48,10.53,10.48,10.52,294563.0,10.2441,10.293,10.2441,10.2832,294563.0
2016-04-07 15:35:00,10.52,10.52,10.47,10.47,86247.0,10.2832,10.2832,10.2343,10.2343,86247.0
2016-04-07 15:40:00,10.48,10.5,10.47,10.49,245768.0,10.2441,10.2637,10.2343,10.2539,245768.0
2016-04-07 15:45:00,10.49,10.51,10.48,10.51,210268.0,10.2539,10.2734,10.2441,10.2734,210268.0
2016-04-07 15:50:00,10.5,10.51,10.49,10.5,246139.0,10.2637,10.2734,10.2539,10.2637,246139.0
2016-04-07 15:55:00,10.5,10.53,10.49,10.52,1094404.0,10.2637,10.293,10.2539,10.2832,1094404.0
2016-04-08 09:30:00,10.64,10.69,10.57,10.64,493741.0,10.4005,10.4494,10.3321,10.4005,493741.0
2016-04-08 09:35:00,10.64,10.72,10.64,10.67,693630.0,10.4005,10.4787,10.4005,10.4298,693630.0
2016-04-08 09:40:00,10.68,10.75,10.67,10.7,466871.0,10.4396,10.508,10.4298,10.4592,466871.0
2016-04-08 09:45:00,10.71,10.77,10.7,10.72,670249.0,10.4689,10.5276,10.4592,10.4787,670249.0
2016-04-08 09:50:00,10.73,10.76,10.71,10.72,271016.0,10.4885,10.5178,10.4689,10.4787,271016.0
2016-04-08 09:55:00,10.72,10.76,10.7,10.75,206734.0,10.4787,10.5178,10.4592,10.508,206734.0
2016-04-08 10:00:00,10.76,10.79,10.75,10.77,378690.0,10.5178,10.5471,10.508,10.5276,378690.0
2016-04-08 10:05:00,10.78,10.81,10.75,10.8,405199.0,10.5374,10.5667,10.508,10.5569,405199.0
2016-04-08 10:10:00,10.81,10.81,10.75,10.8,214072.0,10.5667,10.5667,10.508,10.5569,214072.0
2016-04-08 10:15:00,10.79,10.85,10.79,10.83,403853.0,10.5471,10.6058,10.5471,10.5862,403853.0
2016-04-08 10:20:00,10.83,10.87,10.82,10.84,431766.0,10.5862,10.6253,10.5765,10.596,431766.0
2016-04-08 10:25:00,10.84,10.85,10.74,10.8,662176.0,10.596,10.6058,10.4983,10.5569,662176.0
2016-04-08 10:30:00,10.79,10.85,10.79,10.82,316375.0,10.5471,10.6058,10.5471,10.5765,316375.0
2016-04-08 10:35:00,10.82,10.89,10.82,10.86,497433.0,10.5765,10.6449,10.5765,10.6156,497433.0
2016-04-08 10:40:00,10.87,10.88,10.82,10.83,186816.0,10.6253,10.6351,10.5765,10.5862,186816.0
2016-04-08 10:45:00,10.82,10.88,10.82,10.86,235398.0,10.5765,10.6351,10.5765,10.6156,235398.0
2016-04-08 10:50:00,10.86,10.88,10.82,10.83,244204.0,10.6156,10.6351,10.5765,10.5862,244204.0
2016-04-08 10:55:00,10.84,10.84,10.78,10.78,151067.0,10.596,10.596,10.5374,10.5374,151067.0
2016-04-08 11:00:00,10.78,10.81,10.75,10.81,188902.0,10.5374,10.5667,10.508,10.5667,188902.0
2016-04-08 11:05:00,10.81,10.87,10.8,10.87,250265.0,10.5667,10.6253,10.5569,10.6253,250265.0
2016-04-08 11:10:00,10.86,10.89,10.82,10.84,349136.0,10.6156,10.6449,10.5765,10.596,349136.0
2016-04-08 11:15:00,10.84,10.86,10.82,10.85,162515.0,10.596,10.6156,10.5765,10.6058,162515.0
2016-04-08 11:20:00,10.85,10.88,10.84,10.85,130238.0,10.6058,10.6351,10.596,10.6058,130238.0
2016-04-08 11:25:00,10.85,10.86,10.81,10.84,162097.0,10.6058,10.6156,10.5667,10.596,162097.0
2016-04-08 11:30:00,10.85,10.87,10.83,10.85,225985.0,10.6058,10.6253,10.5862,10.6058,225985.0
2016-04-08 11:35:00,10.85,10.85,10.76,10.76,288114.0,10.6058,10.6058,10.5178,10.5178,288114.0
2016-04-08 11:40:00,10.76,10.8,10.75,10.78,136509.0,10.5178,10.5569,10.508,10.5374,136509.0
2016-04-08 11:45:00,10.78,10.79,10.73,10.75,554828.0,10.5374,10.5471,10.4885,10.508,554828.0
2016-04-08 11:50:00,10.74,10.74,10.67,10.71,229133.0,10.4983,10.4983,10.4298,10.4689,229133.0
2016-04-08 11:55:00,10.71,10.76,10.7,10.74,124330.0,10.4689,10.5178,10.4592,10.4983,124330.0
2016-04-08 12:00:00,10.74,10.74,10.68,10.7,448827.0,10.4983,10.4983,10.4396,10.4592,448827.0
2016-04-08 12:05:00,10.7,10.73,10.7,10.72,125298.0,10.4592,10.4885,10.4592,10.4787,125298.0
2016-04-08 12:10:00,10.71,10.75,10.71,10.75,98858.0,10.4689,10.508,10.4689,10.508,98858.0
2016-04-08 12:15:00,10.75,10.75,10.71,10.72,66350.0,10.508,10.508,10.4689,10.4787,66350.0
2016-04-08 12:20:00,10.72,10.72,10.71,10.72,50607.0,10.4787,10.4787,10.4689,10.4787,50607.0
2016-04-08 12:25:00,10.72,10.73,10.7,10.73,139548.0,10.4787,10.4885,10.4592,10.4885,139548.0
2016-04-08 12:30:00,10.73,10.74,10.69,10.71,132182.0,10.4885,10.4983,10.4494,10.4689,132182.0
2016-04-08 12:35:00,10.72,10.72,10.69,10.71,161765.0,10.4787,10.4787,10.4494,10.4689,161765.0
2016-04-08 12:40:00,10.71,10.72,10.7,10.72,72677.0,10.4689,10.4787,10.4592,10.4787,72677.0
2016-04-08 12:45:00,10.72,10.74,10.71,10.74,188835.0,10.4787,10.4983,10.4689,10.4983,188835.0
2016-04-08 12:50:00,10.74,10.75,10.73,10.73,71375.0,10.4983,10.508,10.4885,10.4885,71375.0
2016-04-08 12:55:00,10.73,10.74,10.72,10.73,57557.0,10.4885,10.4983,10.4787,10.4885,57557.0
2016-04-08 13:00:00,10.72,10.73,10.68,10.71,94291.0,10.4787,10.4885,10.4396,10.4689,94291.0
2016-04-08 13:05:00,10.71,10.73,10.69,10.71,220676.0,10.4689,10.4885,10.4494,10.4689,220676.0
2016-04-08 13:10:00,10.72,10.72,10.69,10.69,77847.0,10.4787,10.4787,10.4494,10.4494,77847.0
2016-04-08 13:15:00,10.69,10.7,10.65,10.66,140906.0,10.4494,10.4592,10.4103,10.4201,140906.0
2016-04-08 13:20:00,10.66,10.69,10.66,10.67,167702.0,10.4201,10.4494,10.4201,10.4298,167702.0
2016-04-08 13:25:00,10.66,10.67,10.62,10.64,529229.0,10.4201,10.4298,10.381,10.4005,529229.0
2016-04-08 13:30:00,10.63,10.67,10.63,10.67,96163.0,10.3907,10.4298,10.3907,10.4298,96163.0
2016-04-08 13:35:00,10.67,10.68,10.65,10.66,70818.0,10.4298,10.4396,10.4103,10.4201,70818.0
2016-04-08 13:40:00,10.66,10.68,10.66,10.67,24691.0,10.4201,10.4396,10.4201,10.4298,24691.0
2016-04-08 13:45:00,10.67,10.67,10.64,10.66,87315.0,10.4298,10.4298,10.4005,10.4201,87315.0
2016-04-08 13:50:00,10.66,10.68,10.65,10.66,100138.0,10.4201,10.4396,10.4103,10.4201,100138.0
2016-04-08 13:55:00,10.66,10.72,10.66,10.71,104685.0,10.4201,10.4787,10.4201,10.4689,104685.0
2016-04-08 14:00:00,10.71,10.72,10.7,10.7,53903.0,10.4689,10.4787,10.4592,10.4592,53903.0
2016-04-08 14:05:00,10.71,10.75,10.7,10.73,162530.0,10.4689,10.508,10.4592,10.4885,162530.0
2016-04-08 14:10:00,10.74,10.76,10.73,10.75,180615.0,10.4983,10.5178,10.4885,10.508,180615.0
2016-04-08 14:15:00,10.75,10.76,10.73,10.75,158689.0,10.508,10.5178,10.4885,10.508,158689.0
2016-04-08 14:20:00,10.75,10.75,10.7,10.71,76763.0,10.508,10.508,10.4592,10.4689,76763.0
2016-04-08 14:25:00,10.71,10.71,10.69,10.7,94644.0,10.4689,10.4689,10.4494,10.4592,94644.0
2016-04-08 14:30:00,10.69,10.71,10.68,10.71,125689.0,10.4494,10.4689,10.4396,10.4689,125689.0
2016-04-08 14:35:00,10.7,10.71,10.69,10.7,54476.0,10.4592,10.4689,10.4494,10.4592,54476.0
2016-04-08 14:40:00,10.7,10.72,10.69,10.7,96686.0,10.4592,10.4787,10.4494,10.4592,96686.0
2016-04-08 14:45:00,10.69,10.71,10.69,10.7,100678.0,10.4494,10.4689,10.4494,10.4592,100678.0
2016-04-08 14:50:00,10.69,10.7,10.67,10.67,111887.0,10.4494,10.4592,10.4298,10.4298,111887.0
2016-04-08 14:55:00,10.68,10.68,10.64,10.66,192292.0,10.4396,10.4396,10.4005,10.4201,192292.0
2016-04-08 15:00:00,10.67,10.69,10.66,10.69,129127.0,10.4298,10.4494,10.4201,10.4494,129127.0
2016-04-08 15:05:00,10.69,10.69,10.68,10.69,264729.0,10.4494,10.4494,10.4396,10.4494,264729.0
2016-04-08 15:10:00,10.69,10.71,10.68,10.71,105566.0,10.4494,10.4689,10.4396,10.4689,105566.0
2016-04-08 15:15:00,10.71,10.71,10.69,10.71,222110.0,10.4689,10.4689,10.4494,10.4689,222110.0
2016-04-08 15:20:00,10.7,10.73,10.7,10.73,282252.0,10.4592,10.4885,10.4592,10.4885,282252.0
2016-04-08 15:25:00,10.73,10.74,10.7,10.7,194319.0,10.4885,10.4983,10.4592,10.4592,194319.0
2016-04-08 15:30:00,10.71,10.71,10.66,10.69,351216.0,10.4689,10.4689,10.4201,10.4494,351216.0
2016-04-08 15:35:00,10.69,10.74,10.68,10.73,229149.0,10.4494,10.4983,10.4396,10.4885,229149.0
2016-04-08 15:40:00,10.73,10.74,10.71,10.72,200278.0,10.4885,10.4983,10.4689,10.4787,200278.0
2016-04-08 15:45:00,10.72,10.73,10.71,10.73,169521.0,10.4787,10.4885,10.4689,10.4885,169521.0
2016-04-08 15:50:00,10.72,10.73,10.69,10.7,481590.0,10.4787,10.4885,10.4494,10.4592,481590.0
2016-04-08 15:55:00,10.7,10.73,10.69,10.72,872486.0,10.4592,10.4885,10.4494,10.4787,872486.0
2016-04-11 09:30:00,10.75,10.78,10.67,10.67,382282.0,10.508,10.5374,10.4298,10.4298,382282.0
2016-04-11 09:35:00,10.68,10.77,10.67,10.75,183518.0,10.4396,10.5276,10.4298,10.508,183518.0
2016-04-11 09:40:00,10.75,10.82,10.75,10.8,313365.0,10.508,10.5765,10.508,10.5569,313365.0
2016-04-11 09:45:00,10.8,10.85,10.79,10.84,228705.0,10.5569,10.6058,10.5471,10.596,228705.0
2016-04-11 09:50:00,10.83,10.91,10.83,10.9,387233.0,10.5862,10.6644,10.5862,10.6547,387233.0
2016-04-11 09:55:00,10.91,10.92,10.86,10.88,280246.0,10.6644,10.6742,10.6156,10.6351,280246.0
2016-04-11 10:00:00,10.89,10.9,10.84,10.84,525640.0,10.6449,10.6547,10.596,10.596,525640.0
2016-04-11 10:05:00,10.85,10.88,10.81,10.81,419383.0,10.6058,10.6351,10.5667,10.5667,419383.0
2016-04-11 10:10:00,10.82,10.85,10.79,10.81,402688.0,10.5765,10.6058,10.5471,10.5667,402688.0
2016-04-11 10:15:00,10.82,10.85,10.8,10.81,247637.0,10.5765,10.6058,10.5569,10.5667,247637.0
2016-04-11 10:20:00,10.81,10.81,10.75,10.76,265482.0,10.5667,10.5667,10.508,10.5178,265482.0
2016-04-11 10:25:00,10.76,10.83,10.75,10.79,267269.0,10.5178,10.5862,10.508,10.5471,267269.0
2016-04-11 10:30:00,10.79,10.82,10.77,10.8,350772.0,10.5471,10.5765,10.5276,10.5569,350772.0
2016-04-11 10:35:00,10.8,10.8,10.74,10.78,282283.0,10.5569,10.5569,10.4983,10.5374,282283.0
2016-04-11 10:40:00,10.78,10.79,10.7,10.73,308948.0,10.5374,10.5471,10.4592,10.4885,308948.0
2016-04-11 10:45:00,10.72,10.73,10.7,10.71,140215.0,10.4787,10.4885,10.4592,10.4689,140215.0
2016-04-11 10:50:00,10.71,10.75,10.7,10.72,269137.0,10.4689,10.508,10.4592,10.4787,269137.0
2016-04-11 10:55:00,10.72,10.72,10.66,10.66,330649.0,10.4787,10.4787,10.4201,10.4201,330649.0
2016-04-11 11:00:00,10.66,10.67,10.63,10.64,396357.0,10.4201,10.4298,10.3907,10.4005,396357.0
2016-04-11 11:05:00,10.64,10.68,10.63,10.67,314456.0,10.4005,10.4396,10.3907,10.4298,314456.0
2016-04-11 11:10:00,10.67,10.7,10.65,10.68,177034.0,10.4298,10.4592,10.4103,10.4396,177034.0
2016-04-11 11:15:00,10.68,10.68,10.63,10.63,231521.0,10.4396,10.4396,10.3907,10.3907,231521.0
2016-04-11 11:20:00,10.63,10.65,10.61,10.65,142208.0,10.3907,10.4103,10.3712,10.4103,142208.0
2016-04-11 11:25:00,10.64,10.69,10.62,10.67,139858.0,10.4005,10.4494,10.381,10.4298,139858.0
2016-04-11 11:30:00,10.67,10.68,10.6,10.61,163710.0,10.4298,10.4396,10.3614,10.3712,163710.0
2016-04-11 11:35:00,10.6,10.64,10.6,10.62,113724.0,10.3614,10.4005,10.3614,10.381,113724.0
2016-04-11 11:40:00,10.62,10.63,10.54,10.56,314201.0,10.381,10.3907,10.3028,10.3223,314201.0
2016-04-11 11:45:00,10.56,10.6,10.55,10.58,263389.0,10.3223,10.3614,10.3125,10.3419,263389.0
2016-04-11 11:50:00,10.57,10.58,10.54,10.55,196537.0,10.3321,10.3419,10.3028,10.3125,196537.0
2016-04-11 11:55:00,10.55,10.57,10.53,10.56,289782.0,10.3125,10.3321,10.293,10.3223,289782.0
2016-04-11 12:00:00,10.56,10.57,10.52,10.54,123306.0,10.3223,10.3321,10.2832,10.3028,123306.0
2016-04-11 12:05:00,10.53,10.55,10.52,10.54,138159.0,10.293,10.3125,10.2832,10.3028,138159.0
2016-04-11 12:10:00,10.54,10.57,10.54,10.57,80274.0,10.3028,10.3321,10.3028,10.3321,80274.0
2016-04-11 12:15:00,10.56,10.6,10.56,10.6,114943.0,10.3223,10.3614,10.3223,10.3614,114943.0
2016-04-11 12:20:00,10.59,10.63,10.59,10.61,141315.0,10.3516,10.3907,10.3516,10.3712,141315.0
2016-04-11 12:25:00,10.61,10.65,10.6,10.65,128678.0,10.3712,10.4103,10.3614,10.4103,128678.0
2016-04-11 12:30:00,10.65,10.66,10.6,10.6,152470.0,10.4103,10.4201,10.3614,10.3614,152470.0
2016-04-11 12:35:00,10.6,10.62,10.59,10.61,136355.0,10.3614,10.381,10.3516,10.3712,136355.0
2016-04-11 12:40:00,10.6,10.64,10.6,10.63,97045.0,10.3614,10.4005,10.3614,10.3907,97045.0
2016-04-11 12:45:00,10.63,10.68,10.61,10.67,147943.0,10.3907,10.4396,10.3712,10.4298,147943.0
2016-04-11 12:50:00,10.66,10.68,10.65,10.67,161299.0,10.4201,10.4396,10.4103,10.4298,161299.0
2016-04-11 12:55:00,10.67,10.67,10.66,10.67,67278.0,10.4298,10.4298,10.4201,10.4298,67278.0
2016-04-11 13:00:00,10.66,10.68,10.65,10.66,100242.0,10.4201,10.4396,10.4103,10.4201,100242.0
2016-04-11 13:05:00,10.66,10.68,10.65,10.68,81764.0,10.4201,10.4396,10.4103,10.4396,81764.0
2016-04-11 13:10:00,10.68,10.7,10.66,10.7,151009.0,10.4396,10.4592,10.4201,10.4592,151009.0
2016-04-11 13:15:00,10.7,10.72,10.69,10.7,238526.0,10.4592,10.4787,10.4494,10.4592,238526.0
2016-04-11 13:20:00,10.7,10.7,10.66,10.66,190473.0,10.4592,10.4592,10.4201,10.4201,190473.0
2016-04-11 13:25:00,10.66,10.69,10.62,10.63,320376.0,10.4201,10.4494,10.381,10.3907,320376.0
2016-04-11 13:30:00,10.63,10.66,10.63,10.65,177745.0,10.3907,10.4201,10.3907,10.4103,177745.0
2016-04-11 13:35:00,10.65,10.67,10.62,10.63,179085.0,10.4103,10.4298,10.381,10.3907,179085.0
2016-04-11 13:40:00,10.63,10.66,10.62,10.63,84424.0,10.3907,10.4201,10.381,10.3907,84424.0
2016-04-11 13:45:00,10.64,10.64,10.62,10.63,87096.0,10.4005,10.4005,10.381,10.3907,87096.0
2016-04-11 13:50:00,10.63,10.63,10.6,10.61,70611.0,10.3907,10.3907,10.3614,10.3712,70611.0
2016-04-11 13:55:00,10.6,10.63,10.6,10.62,48052.0,10.3614,10.3907,10.3614,10.381,48052.0
2016-04-11 14:00:00,10.62,10.66,10.61,10.63,151804.0,10.381,10.4201,10.3712,10.3907,151804.0
2016-04-11 14:05:00,10.63,10.64,10.61,10.61,47141.0,10.3907,10.4005,10.3712,10.3712,47141.0
2016-04-11 14:10:00,10.61,10.63,10.61,10.61,57784.0,10.3712,10.3907,10.3712,10.3712,57784.0
2016-04-11 14:15:00,10.61,10.63,10.59,10.63,78718.0,10.3712,10.3907,10.3516,10.3907,78718.0
2016-04-11 14:20:00,10.63,10.63,10.6,10.62,48598.0,10.3907,10.3907,10.3614,10.381,48598.0
2016-04-11 14:25:00,10.61,10.63,10.6,10.61,159643.0,10.3712,10.3907,10.3614,10.3712,159643.0
2016-04-11 14:30:00,10.61,10.62,10.59,10.6,164634.0,10.3712,10.381,10.3516,10.3614,164634.0
2016-04-11 14:35:00,10.6,10.62,10.58,10.62,127106.0,10.3614,10.381,10.3419,10.381,127106.0
2016-04-11 14:40:00,10.62,10.62,10.6,10.61,76021.0,10.381,10.381,10.3614,10.3712,76021.0
2016-04-11 14:45:00,10.6,10.61,10.56,10.58,173208.0,10.3614,10.3712,10.3223,10.3419,173208.0
2016-04-11 14:50:00,10.59,10.61,10.57,10.61,117129.0,10.3516,10.3712,10.3321,10.3712,117129.0
2016-04-11 14:55:00,10.61,10.61,10.58,10.59,98436.0,10.3712,10.3712,10.3419,10.3516,98436.0
2016-04-11 15:00:00,10.59,10.6,10.55,10.56,326363.0,10.3516,10.3614,10.3125,10.3223,326363.0
2016-04-11 15:05:00,10.56,10.57,10.53,10.54,254132.0,10.3223,10.3321,10.293,10.3028,254132.0
2016-04-11 15:10:00,10.53,10.57,10.52,10.53,165925.0,10.293,10.3321,10.2832,10.293,165925.0
2016-04-11 15:15:00,10.52,10.54,10.52,10.53,190969.0,10.2832,10.3028,10.2832,10.293,190969.0
2016-04-11 15:20:00,10.52,10.54,10.51,10.52,201661.0,10.2832,10.3028,10.2734,10.2832,201661.0
2016-04-11 15:25:00,10.52,10.54,10.51,10.51,175814.0,10.2832,10.3028,10.2734,10.2734,175814.0
2016-04-11 15:30:00,10.51,10.53,10.49,10.5,511640.0,10.2734,10.293,10.2539,10.2637,511640.0
2016-04-11 15:35:00,10.5,10.51,10.48,10.49,247663.0,10.2637,10.2734,10.2441,10.2539,247663.0
2016-04-11 15:40:00,10.48,10.5,10.48,10.5,370051.0,10.2441,10.2637,10.2441,10.2637,370051.0
2016-04-11 15:45:00,10.49,10.5,10.48,10.48,350990.0,10.2539,10.2637,10.2441,10.2441,350990.0
2016-04-11 15:50:00,10.48,10.48,10.46,10.46,348714.0,10.2441,10.2441,10.2246,10.2246,348714.0
2016-04-11 15:55:00,10.47,10.47,10.44,10.45,921807.0,10.2343,10.2343,10.205,10.2148,921807.0
2016-04-12 09:30:00,10.51,10.54,10.48,10.49,412567.0,10.2734,10.3028,10.2441,10.2539,412567.0
2016-04-12 09:35:00,10.49,10.53,10.47,10.49,507299.0,10.2539,10.293,10.2343,10.2539,507299.0
2016-04-12 09:40:00,10.49,10.5,10.37,10.4,866934.0,10.2539,10.2637,10.1366,10.1659,866934.0
2016-04-12 09:45:00,10.4,10.46,10.4,10.43,413851.0,10.1659,10.2246,10.1659,10.1952,413851.0
2016-04-12 09:50:00,10.43,10.47,10.41,10.43,336223.0,10.1952,10.2343,10.1757,10.1952,336223.0
2016-04-12 09:55:00,10.43,10.44,10.32,10.36,625110.0,10.1952,10.205,10.0877,10.1268,625110.0
2016-04-12 10:00:00,10.37,10.4,10.33,10.35,371502.0,10.1366,10.1659,10.0975,10.117,371502.0
2016-04-12 10:05:00,10.34,10.35,10.25,10.25,694700.0,10.1073,10.117,10.0193,10.0193,694700.0
2016-04-12 10:10:00,10.25,10.25,10.16,10.16,823265.0,10.0193,10.0193,9.9313,9.9313,823265.0
2016-04-12 10:15:00,10.17,10.21,10.05,10.21,1242971.0,9.9411,9.9802,9.8238,9.9802,1242971.0
2016-04-12 10:20:00,10.2,10.24,10.18,10.21,703990.0,9.9704,10.0095,9.9509,9.9802,703990.0
2016-04-12 10:25:00,10.21,10.24,10.19,10.21,343441.0,9.9802,10.0095,9.9606,9.9802,343441.0
2016-04-12 10:30:00,10.21,10.32,10.21,10.26,566800.0,9.9802,10.0877,9.9802,10.0291,566800.0
2016-04-12 10:35:00,10.26,10.3,10.22,10.26,222613.0,10.0291,10.0682,9.99,10.0291,222613.0
2016-04-12 10:40:00,10.26,10.31,10.25,10.27,189916.0,10.0291,10.0779,10.0193,10.0388,189916.0
2016-04-12 10:45:00,10.28,10.3,10.22,10.24,320554.0,10.0486,10.0682,9.99,10.0095,320554.0
2016-04-12 10:50:00,10.24,10.27,10.23,10.27,255386.0,10.0095,10.0388,9.9997,10.0388,255386.0
2016-04-12 10:55:00,10.26,10.32,10.26,10.29,384037.0,10.0291,10.0877,10.0291,10.0584,384037.0
2016-04-12 11:00:00,10.29,10.3,10.25,10.28,200412.0,10.0584,10.0682,10.0193,10.0486,200412.0
2016-04-12 11:05:00,10.28,10.29,10.23,10.28,183812.0,10.0486,10.0584,9.9997,10.0486,183812.0
2016-04-12 11:10:00,10.28,10.29,10.26,10.28,169431.0,10.0486,10.0584,10.0291,10.0486,169431.0
2016-04-12 11:15:00,10.28,10.32,10.26,10.32,182896.0,10.0486,10.0877,10.0291,10.0877,182896.0
2016-04-12 11:20:00,10.32,10.33,10.28,10.29,124961.0,10.0877,10.0975,10.0486,10.0584,124961.0
2016-04-12 11:25:00,10.29,10.29,10.24,10.26,206300.0,10.0584,10.0584,10.0095,10.0291,206300.0
2016-04-12 11:30:00,10.26,10.28,10.25,10.27,110803.0,10.0291,10.0486,10.0193,10.0388,110803.0
2016-04-12 11:35:00,10.26,10.28,10.25,10.26,229183.0,10.0291,10.0486,10.0193,10.0291,229183.0
2016-04-12 11:40:00,10.26,10.27,10.2,10.2,902360.0,10.0291,10.0388,9.9704,9.9704,902360.0
2016-04-12 11:45:00,10.2,10.24,10.18,10.23,407735.0,9.9704,10.0095,9.9509,9.9997,407735.0
2016-04-12 11:50:00,10.23,10.25,10.21,10.22,297756.0,9.9997,10.0193,9.9802,9.99,297756.0
2016-04-12 11:55:00,10.21,10.22,10.2,10.22,103327.0,9.9802,9.99,9.9704,9.99,103327.0
2016-04-12 12:00:00,10.22,10.22,10.2,10.21,89948.0,9.99,9.99,9.9704,9.9802,89948.0
2016-04-12 12:05:00,10.21,10.23,10.21,10.22,88740.0,9.9802,9.9997,9.9802,9.99,88740.0
2016-04-12 12:10:00,10.22,10.25,10.22,10.24,259013.0,9.99,10.0193,9.99,10.0095,259013.0
2016-04-12 12:15:00,10.23,10.25,10.22,10.23,302735.0,9.9997,10.0193,9.99,9.9997,302735.0
2016-04-12 12:20:00,10.24,10.25,10.22,10.24,200127.0,10.0095,10.0193,9.99,10.0095,200127.0
2016-04-12 12:25:00,10.24,10.25,10.23,10.24,171350.0,10.0095,10.0193,9.9997,10.0095,171350.0
2016-04-12 12:30:00,10.23,10.25,10.22,10.24,211290.0,9.9997,10.0193,9.99,10.0095,211290.0
2016-04-12 12:35:00,10.24,10.25,10.22,10.24,120403.0,10.0095,10.0193,9.99,10.0095,120403.0
2016-04-12 12:40:00,10.24,10.25,10.23,10.25,89596.0,10.0095,10.0193,9.9997,10.0193,89596.0
2016-04-12 12:45:00,10.24,10.24,10.2,10.21,227405.0,10.0095,10.0095,9.9704,9.9802,227405.0
2016-04-12 12:50:00,10.21,10.25,10.21,10.25,85675.0,9.9802,10.0193,9.9802,10.0193,85675.0
2016-04-12 12:55:00,10.24,10.24,10.21,10.21,80650.0,10.0095,10.0095,9.9802,9.9802,80650.0
2016-04-12 13:00:00,10.21,10.24,10.2,10.24,133390.0,9.9802,10.0095,9.9704,10.0095,133390.0
2016-04-12 13:05:00,10.24,10.24,10.22,10.24,116490.0,10.0095,10.0095,9.99,10.0095,116490.0
2016-04-12 13:10:00,10.24,10.25,10.22,10.24,205550.0,10.0095,10.0193,9.99,10.0095,205550.0
2016-04-12 13:15:00,10.24,10.25,10.23,10.25,90817.0,10.0095,10.0193,9.9997,10.0193,90817.0
2016-04-12 13:20:00,10.25,10.25,10.23,10.25,59141.0,10.0193,10.0193,9.9997,10.0193,59141.0
2016-04-12 13:25:00,10.24,10.25,10.24,10.25,40316.0,10.0095,10.0193,10.0095,10.0193,40316.0
2016-04-12 13:30:00,10.25,10.26,10.22,10.22,311843.0,10.0193,10.0291,9.99,9.99,311843.0
2016-04-12 13:35:00,10.22,10.22,10.2,10.21,106895.0,9.99,9.99,9.9704,9.9802,106895.0
2016-04-12 13:40:00,10.21,10.22,10.2,10.21,91338.0,9.9802,9.99,9.9704,9.9802,91338.0
2016-04-12 13:45:00,10.21,10.23,10.2,10.22,104859.0,9.9802,9.9997,9.9704,9.99,104859.0
2016-04-12 13:50:00,10.21,10.22,10.19,10.19,295304.0,9.9802,9.99,9.9606,9.9606,295304.0
2016-04-12 13:55:00,10.19,10.2,10.17,10.18,120089.0,9.9606,9.9704,9.9411,9.9509,120089.0
2016-04-12 14:00:00,10.17,10.21,10.16,10.21,242278.0,9.9411,9.9802,9.9313,9.9802,242278.0
2016-04-12 14:05:00,10.21,10.23,10.2,10.21,89427.0,9.9802,9.9997,9.9704,9.9802,89427.0
2016-04-12 14:10:00,10.22,10.25,10.21,10.23,173111.0,9.99,10.0193,9.9802,9.9997,173111.0
2016-04-12 14:15:00,10.24,10.24,10.21,10.22,180117.0,10.0095,10.0095,9.9802,9.99,180117.0
2016-04-12 14:20:00,10.21,10.23,10.2,10.23,148200.0,9.9802,9.9997,9.9704,9.9997,148200.0
2016-04-12 14:25:00,10.22,10.23,10.16,10.17,266067.0,9.99,9.9997,9.9313,9.9411,266067.0
2016-04-12 14:30:00,10.17,10.18,10.15,10.16,354289.0,9.9411,9.9509,9.9215,9.9313,354289.0
2016-04-12 14:35:00,10.16,10.17,10.15,10.16,263955.0,9.9313,9.9411,9.9215,9.9313,263955.0
2016-04-12 14:40:00,10.17,10.2,10.15,10.18,401142.0,9.9411,9.9704,9.9215,9.9509,401142.0
2016-04-12 14:45:00,10.18,10.18,10.15,10.15,121963.0,9.9509,9.9509,9.9215,9.9215,121963.0
2016-04-12 14:50:00,10.16,10.18,10.14,10.18,216516.0,9.9313,9.9509,9.9118,9.9509,216516.0
2016-04-12 14:55:00,10.18,10.19,10.15,10.17,318886.0,9.9509,9.9606,9.9215,9.9411,318886.0
2016-04-12 15:00:00,10.18,10.25,10.17,10.25,268071.0,9.9509,10.0193,9.9411,10.0193,268071.0
2016-04-12 15:05:00,10.25,10.25,10.24,10.25,41450.0,10.0193,10.0193,10.0095,10.0193,41450.0
2016-04-12 15:10:00,10.25,10.25,10.21,10.23,196366.0,10.0193,10.0193,9.9802,9.9997,196366.0
2016-04-12 15:15:00,10.23,10.24,10.22,10.22,84370.0,9.9997,10.0095,9.99,9.99,84370.0
2016-04-12 15:20:00,10.22,10.23,10.19,10.21,222727.0,9.99,9.9997,9.9606,9.9802,222727.0
2016-04-12 15:25:00,10.21,10.22,10.18,10.21,181976.0,9.9802,9.99,9.9509,9.9802,181976.0
2016-04-12 15:30:00,10.21,10.23,10.2,10.23,301887.0,9.9802,9.9997,9.9704,9.9997,301887.0
2016-04-12 15:35:00,10.23,10.24,10.19,10.2,404918.0,9.9997,10.0095,9.9606,9.9704,404918.0
2016-04-12 15:40:00,10.2,10.22,10.17,10.18,426491.0,9.9704,9.99,9.9411,9.9509,426491.0
2016-04-12 15:45:00,10.19,10.2,10.18,10.18,260298.0,9.9606,9.9704,9.9509,9.9509,260298.0
2016-04-12 15:50:00,10.19,10.2,10.16,10.17,640058.0,9.9606,9.9704,9.9313,9.9411,640058.0
2016-04-12 15:55:00,10.18,10.18,10.14,10.16,1607019.0,9.9509,9.9509,9.9118,9.9313,1607019.0
2016-04-13 09:30:00,10.29,10.3,10.21,10.21,603539.0,10.0584,10.0682,9.9802,9.9802,603539.0
2016-04-13 09:35:00,10.21,10.26,10.2,10.22,450301.0,9.9802,10.0291,9.9704,9.99,450301.0
2016-04-13 09:40:00,10.23,10.36,10.22,10.32,663793.0,9.9997,10.1268,9.99,10.0877,663793.0
2016-04-13 09:45:00,10.32,10.34,10.27,10.27,454789.0,10.0877,10.1073,10.0388,10.0388,454789.0
2016-04-13 09:50:00,10.27,10.36,10.26,10.35,401645.0,10.0388,10.1268,10.0291,10.117,401645.0
2016-04-13 09:55:00,10.36,10.38,10.33,10.38,268835.0,10.1268,10.1464,10.0975,10.1464,268835.0
2016-04-13 10:00:00,10.38,10.41,10.36,10.36,457524.0,10.1464,10.1757,10.1268,10.1268,457524.0
2016-04-13 10:05:00,10.36,10.45,10.36,10.44,247545.0,10.1268,10.2148,10.1268,10.205,247545.0
2016-04-13 10:10:00,10.44,10.46,10.42,10.45,229883.0,10.205,10.2246,10.1855,10.2148,229883.0
2016-04-13 10:15:00,10.46,10.49,10.44,10.48,305300.0,10.2246,10.2539,10.205,10.2441,305300.0
2016-04-13 10:20:00,10.49,10.5,10.47,10.49,203856.0,10.2539,10.2637,10.2343,10.2539,203856.0
2016-04-13 10:25:00,10.48,10.49,10.45,10.46,382657.0,10.2441,10.2539,10.2148,10.2246,382657.0
2016-04-13 10:30:00,10.47,10.51,10.45,10.46,281397.0,10.2343,10.2734,10.2148,10.2246,281397.0
2016-04-13 10:35:00,10.47,10.47,10.43,10.46,278352.0,10.2343,10.2343,10.1952,10.2246,278352.0
2016-04-13 10:40:00,10.46,10.55,10.45,10.54,441293.0,10.2246,10.3125,10.2148,10.3028,441293.0
2016-04-13 10:45:00,10.54,10.58,10.53,10.57,554258.0,10.3028,10.3419,10.293,10.3321,554258.0
2016-04-13 10:50:00,10.57,10.62,10.57,10.62,317158.0,10.3321,10.381,10.3321,10.381,317158.0
2016-04-13 10:55:00,10.62,10.64,10.58,10.6,424992.0,10.381,10.4005,10.3419,10.3614,424992.0
2016-04-13 11:00:00,10.6,10.65,10.6,10.63,274474.0,10.3614,10.4103,10.3614,10.3907,274474.0
2016-04-13 11:05:00,10.63,10.68,10.62,10.68,352732.0,10.3907,10.4396,10.381,10.4396,352732.0
2016-04-13 11:10:00,10.68,10.78,10.67,10.76,638962.0,10.4396,10.5374,10.4298,10.5178,638962.0
2016-04-13 11:15:00,10.76,10.78,10.7,10.72,387834.0,10.5178,10.5374,10.4592,10.4787,387834.0
2016-04-13 11:20:00,10.72,10.74,10.66,10.73,420777.0,10.4787,10.4983,10.4201,10.4885,420777.0
2016-04-13 11:25:00,10.72,10.78,10.72,10.75,401731.0,10.4787,10.5374,10.4787,10.508,401731.0
2016-04-13 11:30:00,10.75,10.78,10.72,10.73,481352.0,10.508,10.5374,10.4787,10.4885,481352.0
2016-04-13 11:35:00,10.73,10.79,10.72,10.77,311881.0,10.4885,10.5471,10.4787,10.5276,311881.0
2016-04-13 11:40:00,10.78,10.79,10.74,10.78,403572.0,10.5374,10.5471,10.4983,10.5374,403572.0
2016-04-13 11:45:00,10.78,10.81,10.74,10.76,494215.0,10.5374,10.5667,10.4983,10.5178,494215.0
2016-04-13 11:50:00,10.76,10.8,10.72,10.74,372478.0,10.5178,10.5569,10.4787,10.4983,372478.0
2016-04-13 11:55:00,10.73,10.77,10.68,10.7,447821.0,10.4885,10.5276,10.4396,10.4592,447821.0
2016-04-13 12:00:00,10.7,10.71,10.68,10.69,169016.0,10.4592,10.4689,10.4396,10.4494,169016.0
2016-04-13 12:05:00,10.69,10.72,10.65,10.66,541511.0,10.4494,10.4787,10.4103,10.4201,541511.0
2016-04-13 12:10:00,10.67,10.68,10.64,10.64,306694.0,10.4298,10.4396,10.4005,10.4005,306694.0
2016-04-13 12:15:00,10.65,10.65,10.61,10.64,192180.0,10.4103,10.4103,10.3712,10.4005,192180.0
2016-04-13 12:20:00,10.64,10.66,10.62,10.63,337454.0,10.4005,10.4201,10.381,10.3907,337454.0
2016-04-13 12:25:00,10.64,10.67,10.63,10.66,224599.0,10.4005,10.4298,10.3907,10.4201,224599.0
2016-04-13 12:30:00,10.66,10.7,10.66,10.7,287651.0,10.4201,10.4592,10.4201,10.4592,287651.0
2016-04-13 12:35:00,10.7,10.72,10.69,10.71,278193.0,10.4592,10.4787,10.4494,10.4689,278193.0
2016-04-13 12:40:00,10.7,10.75,10.7,10.72,275321.0,10.4592,10.508,10.4592,10.4787,275321.0
2016-04-13 12:45:00,10.72,10.74,10.7,10.74,217150.0,10.4787,10.4983,10.4592,10.4983,217150.0
2016-04-13 12:50:00,10.74,10.75,10.72,10.75,279564.0,10.4983,10.508,10.4787,10.508,279564.0
2016-04-13 12:55:00,10.74,10.76,10.73,10.75,260869.0,10.4983,10.5178,10.4885,10.508,260869.0
2016-04-13 13:00:00,10.75,10.77,10.74,10.75,199565.0,10.508,10.5276,10.4983,10.508,199565.0
2016-04-13 13:05:00,10.75,10.77,10.74,10.76,144154.0,10.508,10.5276,10.4983,10.5178,144154.0
2016-04-13 13:10:00,10.76,10.76,10.72,10.74,284192.0,10.5178,10.5178,10.4787,10.4983,284192.0
2016-04-13 13:15:00,10.74,10.77,10.73,10.75,300746.0,10.4983,10.5276,10.4885,10.508,300746.0
2016-04-13 13:20:00,10.75,10.77,10.74,10.76,234771.0,10.508,10.5276,10.4983,10.5178,234771.0
2016-04-13 13:25:00,10.76,10.8,10.76,10.78,225827.0,10.5178,10.5569,10.5178,10.5374,225827.0
2016-04-13 13:30:00,10.78,10.79,10.74,10.76,160023.0,10.5374,10.5471,10.4983,10.5178,160023.0
2016-04-13 13:35:00,10.76,10.78,10.75,10.78,135444.0,10.5178,10.5374,10.508,10.5374,135444.0
2016-04-13 13:40:00,10.78,10.78,10.76,10.76,88870.0,10.5374,10.5374,10.5178,10.5178,88870.0
2016-04-13 13:45:00,10.76,10.79,10.76,10.78,321691.0,10.5178,10.5471,10.5178,10.5374,321691.0
2016-04-13 13:50:00,10.79,10.79,10.76,10.79,123509.0,10.5471,10.5471,10.5178,10.5471,123509.0
2016-04-13 13:55:00,10.79,10.8,10.77,10.78,116829.0,10.5471,10.5569,10.5276,10.5374,116829.0
2016-04-13 14:00:00,10.78,10.8,10.75,10.79,162001.0,10.5374,10.5569,10.508,10.5471,162001.0
2016-04-13 14:05:00,10.8,10.83,10.78,10.82,357799.0,10.5569,10.5862,10.5374,10.5765,357799.0
2016-04-13 14:10:00,10.82,10.84,10.81,10.83,309653.0,10.5765,10.596,10.5667,10.5862,309653.0
2016-04-13 14:15:00,10.83,10.83,10.81,10.82,139408.0,10.5862,10.5862,10.5667,10.5765,139408.0
2016-04-13 14:20:00,10.81,10.82,10.79,10.8,206870.0,10.5667,10.5765,10.5471,10.5569,206870.0
2016-04-13 14:25:00,10.8,10.81,10.79,10.8,192752.0,10.5569,10.5667,10.5471,10.5569,192752.0
2016-04-13 14:30:00,10.8,10.83,10.79,10.82,154797.0,10.5569,10.5862,10.5471,10.5765,154797.0
2016-04-13 14:35:00,10.82,10.83,10.81,10.81,135455.0,10.5765,10.5862,10.5667,10.5667,135455.0
2016-04-13 14:40:00,10.82,10.82,10.8,10.82,114884.0,10.5765,10.5765,10.5569,10.5765,114884.0
2016-04-13 14:45:00,10.82,10.83,10.8,10.82,184712.0,10.5765,10.5862,10.5569,10.5765,184712.0
2016-04-13 14:50:00,10.82,10.83,10.81,10.82,161865.0,10.5765,10.5862,10.5667,10.5765,161865.0
2016-04-13 14:55:00,10.82,10.82,10.8,10.8,262342.0,10.5765,10.5765,10.5569,10.5569,262342.0
2016-04-13 15:00:00,10.8,10.83,10.79,10.81,175140.0,10.5569,10.5862,10.5471,10.5667,175140.0
2016-04-13 15:05:00,10.82,10.83,10.81,10.83,94948.0,10.5765,10.5862,10.5667,10.5862,94948.0
2016-04-13 15:10:00,10.83,10.84,10.81,10.84,222977.0,10.5862,10.596,10.5667,10.596,222977.0
2016-04-13 15:15:00,10.84,10.85,10.83,10.84,198708.0,10.596,10.6058,10.5862,10.596,198708.0
2016-04-13 15:20:00,10.84,10.86,10.83,10.85,348783.0,10.596,10.6156,10.5862,10.6058,348783.0
2016-04-13 15:25:00,10.85,10.87,10.83,10.87,188467.0,10.6058,10.6253,10.5862,10.6253,188467.0
2016-04-13 15:30:00,10.87,10.89,10.86,10.89,427666.0,10.6253,10.6449,10.6156,10.6449,427666.0
2016-04-13 15:35:00,10.88,10.89,10.87,10.89,348091.0,10.6351,10.6449,10.6253,10.6449,348091.0
2016-04-13 15:40:00,10.89,10.9,10.88,10.88,335887.0,10.6449,10.6547,10.6351,10.6351,335887.0
2016-04-13 15:45:00,10.88,10.89,10.84,10.86,493546.0,10.6351,10.6449,10.596,10.6156,493546.0
2016-04-13 15:50:00,10.86,10.87,10.85,10.85,471682.0,10.6156,10.6253,10.6058,10.6058,471682.0
2016-04-13 15:55:00,10.86,10.88,10.85,10.88,1318782.0,10.6156,10.6351,10.6058,10.6351,1318782.0
2016-04-14 09:30:00,10.79,10.79,10.5,10.54,834103.0,10.5471,10.5471,10.2637,10.3028,834103.0
2016-04-14 09:35:00,10.54,10.6,10.5,10.59,589312.0,10.3028,10.3614,10.2637,10.3516,589312.0
2016-04-14 09:40:00,10.6,10.62,10.52,10.6,511807.0,10.3614,10.381,10.2832,10.3614,511807.0
2016-04-14 09:45:00,10.6,10.64,10.57,10.63,424024.0,10.3614,10.4005,10.3321,10.3907,424024.0
2016-04-14 09:50:00,10.63,10.63,10.56,10.58,275589.0,10.3907,10.3907,10.3223,10.3419,275589.0
2016-04-14 09:55:00,10.58,10.58,10.53,10.55,344179.0,10.3419,10.3419,10.293,10.3125,344179.0
2016-04-14 10:00:00,10.55,10.58,10.53,10.57,200492.0,10.3125,10.3419,10.293,10.3321,200492.0
2016-04-14 10:05:00,10.58,10.58,10.54,10.56,186672.0,10.3419,10.3419,10.3028,10.3223,186672.0
2016-04-14 10:10:00,10.56,10.59,10.55,10.55,186319.0,10.3223,10.3516,10.3125,10.3125,186319.0
2016-04-14 10:15:00,10.56,10.58,10.55,10.58,139616.0,10.3223,10.3419,10.3125,10.3419,139616.0
2016-04-14 10:20:00,10.58,10.58,10.54,10.54,311261.0,10.3419,10.3419,10.3028,10.3028,311261.0
2016-04-14 10:25:00,10.54,10.55,10.51,10.52,305455.0,10.3028,10.3125,10.2734,10.2832,305455.0
2016-04-14 10:30:00,10.52,10.52,10.5,10.52,372041.0,10.2832,10.2832,10.2637,10.2832,372041.0
2016-04-14 10:35:00,10.51,10.53,10.46,10.46,364871.0,10.2734,10.293,10.2246,10.2246,364871.0
2016-04-14 10:40:00,10.46,10.49,10.45,10.49,250656.0,10.2246,10.2539,10.2148,10.2539,250656.0
2016-04-14 10:45:00,10.49,10.49,10.48,10.49,188633.0,10.2539,10.2539,10.2441,10.2539,188633.0
2016-04-14 10:50:00,10.49,10.51,10.48,10.5,198684.0,10.2539,10.2734,10.2441,10.2637,198684.0
2016-04-14 10:55:00,10.5,10.5,10.4,10.4,474347.0,10.2637,10.2637,10.1659,10.1659,474347.0
2016-04-14 11:00:00,10.4,10.49,10.4,10.47,339991.0,10.1659,10.2539,10.1659,10.2343,339991.0
2016-04-14 11:05:00,10.48,10.51,10.47,10.5,117593.0,10.2441,10.2734,10.2343,10.2637,117593.0
2016-04-14 11:10:00,10.49,10.54,10.49,10.52,269574.0,10.2539,10.3028,10.2539,10.2832,269574.0
2016-04-14 11:15:00,10.53,10.53,10.49,10.5,130107.0,10.293,10.293,10.2539,10.2637,130107.0
2016-04-14 11:20:00,10.5,10.5,10.46,10.5,125190.0,10.2637,10.2637,10.2246,10.2637,125190.0
2016-04-14 11:25:00,10.49,10.5,10.48,10.5,109689.0,10.2539,10.2637,10.2441,10.2637,109689.0
2016-04-14 11:30:00,10.5,10.54,10.49,10.52,258450.0,10.2637,10.3028,10.2539,10.2832,258450.0
2016-04-14 11:35:00,10.52,10.54,10.5,10.51,134548.0,10.2832,10.3028,10.2637,10.2734,134548.0
2016-04-14 11:40:00,10.5,10.51,10.45,10.5,168891.0,10.2637,10.2734,10.2148,10.2637,168891.0
2016-04-14 11:45:00,10.5,10.51,10.48,10.51,90254.0,10.2637,10.2734,10.2441,10.2734,90254.0
2016-04-14 11:50:00,10.51,10.51,10.48,10.5,157381.0,10.2734,10.2734,10.2441,10.2637,157381.0
2016-04-14 11:55:00,10.5,10.53,10.48,10.53,116952.0,10.2637,10.293,10.2441,10.293,116952.0
2016-04-14 12:00:00,10.52,10.54,10.5,10.54,169255.0,10.2832,10.3028,10.2637,10.3028,169255.0
2016-04-14 12:05:00,10.54,10.54,10.51,10.51,88117.0,10.3028,10.3028,10.2734,10.2734,88117.0
2016-04-14 12:10:00,10.52,10.53,10.51,10.52,99511.0,10.2832,10.293,10.2734,10.2832,99511.0
2016-04-14 12:15:00,10.52,10.54,10.52,10.53,60150.0,10.2832,10.3028,10.2832,10.293,60150.0
2016-04-14 12:20:00,10.53,10.54,10.52,10.54,120280.0,10.293,10.3028,10.2832,10.3028,120280.0
2016-04-14 12:25:00,10.54,10.54,10.52,10.53,93854.0,10.3028,10.3028,10.2832,10.293,93854.0
2016-04-14 12:30:00,10.52,10.54,10.52,10.52,144073.0,10.2832,10.3028,10.2832,10.2832,144073.0
2016-04-14 12:35:00,10.52,10.53,10.51,10.51,135746.0,10.2832,10.293,10.2734,10.2734,135746.0
2016-04-14 12:40:00,10.51,10.53,10.51,10.52,397850.0,10.2734,10.293,10.2734,10.2832,397850.0
2016-04-14 12:45:00,10.53,10.53,10.51,10.52,148622.0,10.293,10.293,10.2734,10.2832,148622.0
2016-04-14 12:50:00,10.52,10.55,10.51,10.54,161761.0,10.2832,10.3125,10.2734,10.3028,161761.0
2016-04-14 12:55:00,10.54,10.57,10.54,10.56,149444.0,10.3028,10.3321,10.3028,10.3223,149444.0
2016-04-14 13:00:00,10.56,10.57,10.54,10.54,137718.0,10.3223,10.3321,10.3028,10.3028,137718.0
2016-04-14 13:05:00,10.54,10.56,10.53,10.54,175738.0,10.3028,10.3223,10.293,10.3028,175738.0
2016-04-14 13:10:00,10.54,10.55,10.53,10.53,45603.0,10.3028,10.3125,10.293,10.293,45603.0
2016-04-14 13:15:00,10.54,10.55,10.52,10.52,66457.0,10.3028,10.3125,10.2832,10.2832,66457.0
2016-04-14 13:20:00,10.53,10.53,10.48,10.48,177319.0,10.293,10.293,10.2441,10.2441,177319.0
2016-04-14 13:25:00,10.48,10.49,10.44,10.45,726834.0,10.2441,10.2539,10.205,10.2148,726834.0
2016-04-14 13:30:00,10.45,10.48,10.43,10.47,237478.0,10.2148,10.2441,10.1952,10.2343,237478.0
2016-04-14 13:35:00,10.47,10.52,10.47,10.5,214843.0,10.2343,10.2832,10.2343,10.2637,214843.0
2016-04-14 13:40:00,10.5,10.51,10.49,10.5,48445.0,10.2637,10.2734,10.2539,10.2637,48445.0
2016-04-14 13:45:00,10.5,10.51,10.47,10.5,114605.0,10.2637,10.2734,10.2343,10.2637,114605.0
2016-04-14 13:50:00,10.5,10.5,10.48,10.49,61457.0,10.2637,10.2637,10.2441,10.2539,61457.0
2016-04-14 13:55:00,10.49,10.5,10.48,10.48,127805.0,10.2539,10.2637,10.2441,10.2441,127805.0
2016-04-14 14:00:00,10.48,10.49,10.48,10.49,27581.0,10.2441,10.2539,10.2441,10.2539,27581.0
2016-04-14 14:05:00,10.49,10.49,10.48,10.48,55359.0,10.2539,10.2539,10.2441,10.2441,55359.0
2016-04-14 14:10:00,10.49,10.5,10.46,10.5,149209.0,10.2539,10.2637,10.2246,10.2637,149209.0
2016-04-14 14:15:00,10.5,10.51,10.49,10.5,150882.0,10.2637,10.2734,10.2539,10.2637,150882.0
2016-04-14 14:20:00,10.5,10.51,10.49,10.5,119771.0,10.2637,10.2734,10.2539,10.2637,119771.0
2016-04-14 14:25:00,10.49,10.5,10.48,10.49,114257.0,10.2539,10.2637,10.2441,10.2539,114257.0
2016-04-14 14:30:00,10.49,10.49,10.48,10.49,29170.0,10.2539,10.2539,10.2441,10.2539,29170.0
2016-04-14 14:35:00,10.48,10.49,10.47,10.49,87323.0,10.2441,10.2539,10.2343,10.2539,87323.0
2016-04-14 14:40:00,10.49,10.49,10.47,10.48,73975.0,10.2539,10.2539,10.2343,10.2441,73975.0
2016-04-14 14:45:00,10.48,10.51,10.47,10.5,298972.0,10.2441,10.2734,10.2343,10.2637,298972.0
2016-04-14 14:50:00,10.5,10.5,10.48,10.5,57404.0,10.2637,10.2637,10.2441,10.2637,57404.0
2016-04-14 14:55:00,10.5,10.5,10.48,10.48,71311.0,10.2637,10.2637,10.2441,10.2441,71311.0
2016-04-14 15:00:00,10.49,10.5,10.48,10.48,101343.0,10.2539,10.2637,10.2441,10.2441,101343.0
2016-04-14 15:05:00,10.49,10.49,10.47,10.47,146604.0,10.2539,10.2539,10.2343,10.2343,146604.0
2016-04-14 15:10:00,10.47,10.48,10.44,10.44,105395.0,10.2343,10.2441,10.205,10.205,105395.0
2016-04-14 15:15:00,10.44,10.46,10.44,10.46,167833.0,10.205,10.2246,10.205,10.2246,167833.0
2016-04-14 15:20:00,10.46,10.47,10.45,10.46,156703.0,10.2246,10.2343,10.2148,10.2246,156703.0
2016-04-14 15:25:00,10.46,10.46,10.45,10.45,85783.0,10.2246,10.2246,10.2148,10.2148,85783.0
2016-04-14 15:30:00,10.45,10.47,10.45,10.45,154788.0,10.2148,10.2343,10.2148,10.2148,154788.0
2016-04-14 15:35:00,10.46,10.47,10.45,10.46,125815.0,10.2246,10.2343,10.2148,10.2246,125815.0
2016-04-14 15:40:00,10.46,10.47,10.45,10.46,159483.0,10.2246,10.2343,10.2148,10.2246,159483.0
2016-04-14 15:45:00,10.46,10.47,10.44,10.45,331523.0,10.2246,10.2343,10.205,10.2148,331523.0
2016-04-14 15:50:00,10.45,10.45,10.41,10.42,466368.0,10.2148,10.2148,10.1757,10.1855,466368.0
2016-04-14 15:55:00,10.41,10.43,10.39,10.4,1595603.0,10.1757,10.1952,10.1561,10.1659,1595603.0
2016-04-15 09:30:00,10.73,10.78,10.46,10.61,2331706.0,10.4885,10.5374,10.2246,10.3712,2331706.0
2016-04-15 09:35:00,10.61,10.65,10.56,10.6,607392.0,10.3712,10.4103,10.3223,10.3614,607392.0
2016-04-15 09:40:00,10.6,10.62,10.53,10.58,742449.0,10.3614,10.381,10.293,10.3419,742449.0
2016-04-15 09:45:00,10.58,10.61,10.52,10.6,644785.0,10.3419,10.3712,10.2832,10.3614,644785.0
2016-04-15 09:50:00,10.61,10.64,10.57,10.58,406525.0,10.3712,10.4005,10.3321,10.3419,406525.0
2016-04-15 09:55:00,10.58,10.6,10.56,10.57,217415.0,10.3419,10.3614,10.3223,10.3321,217415.0
2016-04-15 10:00:00,10.57,10.58,10.5,10.53,499790.0,10.3321,10.3419,10.2637,10.293,499790.0
2016-04-15 10:05:00,10.53,10.54,10.47,10.49,354388.0,10.293,10.3028,10.2343,10.2539,354388.0
2016-04-15 10:10:00,10.5,10.53,10.49,10.52,356557.0,10.2637,10.293,10.2539,10.2832,356557.0
2016-04-15 10:15:00,10.52,10.56,10.5,10.56,348977.0,10.2832,10.3223,10.2637,10.3223,348977.0
2016-04-15 10:20:00,10.56,10.58,10.52,10.55,230275.0,10.3223,10.3419,10.2832,10.3125,230275.0
2016-04-15 10:25:00,10.55,10.61,10.53,10.6,216217.0,10.3125,10.3712,10.293,10.3614,216217.0
2016-04-15 10:30:00,10.6,10.65,10.6,10.64,382239.0,10.3614,10.4103,10.3614,10.4005,382239.0
2016-04-15 10:35:00,10.64,10.64,10.6,10.63,198482.0,10.4005,10.4005,10.3614,10.3907,198482.0
2016-04-15 10:40:00,10.62,10.63,10.58,10.6,212670.0,10.381,10.3907,10.3419,10.3614,212670.0
2016-04-15 10:45:00,10.6,10.61,10.58,10.6,162045.0,10.3614,10.3712,10.3419,10.3614,162045.0
2016-04-15 10:50:00,10.59,10.61,10.57,10.61,216239.0,10.3516,10.3712,10.3321,10.3712,216239.0
2016-04-15 10:55:00,10.6,10.63,10.57,10.57,378368.0,10.3614,10.3907,10.3321,10.3321,378368.0
2016-04-15 11:00:00,10.57,10.6,10.56,10.58,146681.0,10.3321,10.3614,10.3223,10.3419,146681.0
2016-04-15 11:05:00,10.58,10.58,10.56,10.57,70115.0,10.3419,10.3419,10.3223,10.3321,70115.0
2016-04-15 11:10:00,10.56,10.57,10.53,10.57,120986.0,10.3223,10.3321,10.293,10.3321,120986.0
2016-04-15 11:15:00,10.57,10.58,10.55,10.58,146907.0,10.3321,10.3419,10.3125,10.3419,146907.0
2016-04-15 11:20:00,10.58,10.61,10.57,10.61,151557.0,10.3419,10.3712,10.3321,10.3712,151557.0
2016-04-15 11:25:00,10.6,10.62,10.6,10.61,180511.0,10.3614,10.381,10.3614,10.3712,180511.0
2016-04-15 11:30:00,10.61,10.62,10.6,10.61,97845.0,10.3712,10.381,10.3614,10.3712,97845.0
2016-04-15 11:35:00,10.6,10.62,10.6,10.61,197471.0,10.3614,10.381,10.3614,10.3712,197471.0
2016-04-15 11:40:00,10.61,10.62,10.58,10.58,382869.0,10.3712,10.381,10.3419,10.3419,382869.0
2016-04-15 11:45:00,10.59,10.59,10.57,10.57,69282.0,10.3516,10.3516,10.3321,10.3321,69282.0
2016-04-15 11:50:00,10.57,10.59,10.55,10.55,112635.0,10.3321,10.3516,10.3125,10.3125,112635.0
2016-04-15 11:55:00,10.55,10.58,10.55,10.58,145736.0,10.3125,10.3419,10.3125,10.3419,145736.0
2016-04-15 12:00:00,10.58,10.59,10.57,10.58,100682.0,10.3419,10.3516,10.3321,10.3419,100682.0
2016-04-15 12:05:00,10.58,10.6,10.57,10.59,83334.0,10.3419,10.3614,10.3321,10.3516,83334.0
2016-04-15 12:10:00,10.59,10.64,10.59,10.64,623871.0,10.3516,10.4005,10.3516,10.4005,623871.0
2016-04-15 12:15:00,10.63,10.7,10.63,10.69,1043895.0,10.3907,10.4592,10.3907,10.4494,1043895.0
2016-04-15 12:20:00,10.69,10.7,10.67,10.7,439992.0,10.4494,10.4592,10.4298,10.4592,439992.0
2016-04-15 12:25:00,10.7,10.7,10.67,10.7,199206.0,10.4592,10.4592,10.4298,10.4592,199206.0
2016-04-15 12:30:00,10.69,10.7,10.66,10.68,216345.0,10.4494,10.4592,10.4201,10.4396,216345.0
2016-04-15 12:35:00,10.67,10.69,10.66,10.69,144929.0,10.4298,10.4494,10.4201,10.4494,144929.0
2016-04-15 12:40:00,10.68,10.7,10.68,10.7,104619.0,10.4396,10.4592,10.4396,10.4592,104619.0
2016-04-15 12:45:00,10.7,10.74,10.69,10.74,255358.0,10.4592,10.4983,10.4494,10.4983,255358.0
2016-04-15 12:50:00,10.74,10.74,10.72,10.73,217769.0,10.4983,10.4983,10.4787,10.4885,217769.0
2016-04-15 12:55:00,10.73,10.73,10.68,10.69,151620.0,10.4885,10.4885,10.4396,10.4494,151620.0
2016-04-15 13:00:00,10.69,10.71,10.68,10.71,198350.0,10.4494,10.4689,10.4396,10.4689,198350.0
2016-04-15 13:05:00,10.71,10.73,10.71,10.72,81163.0,10.4689,10.4885,10.4689,10.4787,81163.0
2016-04-15 13:10:00,10.72,10.73,10.7,10.72,153560.0,10.4787,10.4885,10.4592,10.4787,153560.0
2016-04-15 13:15:00,10.72,10.73,10.7,10.7,106623.0,10.4787,10.4885,10.4592,10.4592,106623.0
2016-04-15 13:20:00,10.7,10.72,10.7,10.71,88212.0,10.4592,10.4787,10.4592,10.4689,88212.0
2016-04-15 13:25:00,10.72,10.72,10.7,10.71,151750.0,10.4787,10.4787,10.4592,10.4689,151750.0
2016-04-15 13:30:00,10.7,10.71,10.67,10.68,148819.0,10.4592,10.4689,10.4298,10.4396,148819.0
2016-04-15 13:35:00,10.69,10.69,10.66,10.67,191373.0,10.4494,10.4494,10.4201,10.4298,191373.0
2016-04-15 13:40:00,10.67,10.67,10.65,10.67,66777.0,10.4298,10.4298,10.4103,10.4298,66777.0
2016-04-15 13:45:00,10.66,10.68,10.65,10.66,126521.0,10.4201,10.4396,10.4103,10.4201,126521.0
2016-04-15 13:50:00,10.65,10.67,10.65,10.67,62891.0,10.4103,10.4298,10.4103,10.4298,62891.0
2016-04-15 13:55:00,10.67,10.68,10.65,10.67,105674.0,10.4298,10.4396,10.4103,10.4298,105674.0
2016-04-15 14:00:00,10.67,10.67,10.66,10.66,38870.0,10.4298,10.4298,10.4201,10.4201,38870.0
2016-04-15 14:05:00,10.66,10.67,10.65,10.65,263867.0,10.4201,10.4298,10.4103,10.4103,263867.0
2016-04-15 14:10:00,10.65,10.66,10.65,10.65,110967.0,10.4103,10.4201,10.4103,10.4103,110967.0
2016-04-15 14:15:00,10.65,10.66,10.65,10.65,160964.0,10.4103,10.4201,10.4103,10.4103,160964.0
2016-04-15 14:20:00,10.65,10.66,10.65,10.65,75396.0,10.4103,10.4201,10.4103,10.4103,75396.0
2016-04-15 14:25:00,10.66,10.68,10.65,10.68,143276.0,10.4201,10.4396,10.4103,10.4396,143276.0
2016-04-15 14:30:00,10.68,10.71,10.67,10.71,286952.0,10.4396,10.4689,10.4298,10.4689,286952.0
2016-04-15 14:35:00,10.71,10.71,10.67,10.71,188846.0,10.4689,10.4689,10.4298,10.4689,188846.0
2016-04-15 14:40:00,10.71,10.73,10.7,10.72,359518.0,10.4689,10.4885,10.4592,10.4787,359518.0
2016-04-15 14:45:00,10.72,10.77,10.71,10.76,594989.0,10.4787,10.5276,10.4689,10.5178,594989.0
2016-04-15 14:50:00,10.76,10.76,10.73,10.75,272038.0,10.5178,10.5178,10.4885,10.508,272038.0
2016-04-15 14:55:00,10.76,10.76,10.73,10.75,346005.0,10.5178,10.5178,10.4885,10.508,346005.0
2016-04-15 15:00:00,10.76,10.76,10.69,10.7,227078.0,10.5178,10.5178,10.4494,10.4592,227078.0
2016-04-15 15:05:00,10.7,10.71,10.68,10.71,185528.0,10.4592,10.4689,10.4396,10.4689,185528.0
2016-04-15 15:10:00,10.71,10.73,10.7,10.72,294050.0,10.4689,10.4885,10.4592,10.4787,294050.0
2016-04-15 15:15:00,10.72,10.73,10.7,10.71,86631.0,10.4787,10.4885,10.4592,10.4689,86631.0
2016-04-15 15:20:00,10.71,10.72,10.68,10.7,278824.0,10.4689,10.4787,10.4396,10.4592,278824.0
2016-04-15 15:25:00,10.71,10.71,10.7,10.71,100766.0,10.4689,10.4689,10.4592,10.4689,100766.0
2016-04-15 15:30:00,10.71,10.74,10.69,10.74,494505.0,10.4689,10.4983,10.4494,10.4983,494505.0
2016-04-15 15:35:00,10.74,10.76,10.73,10.76,341025.0,10.4983,10.5178,10.4885,10.5178,341025.0
2016-04-15 15:40:00,10.76,10.76,10.74,10.76,519048.0,10.5178,10.5178,10.4983,10.5178,519048.0
2016-04-15 15:45:00,10.76,10.76,10.72,10.72,328527.0,10.5178,10.5178,10.4787,10.4787,328527.0
2016-04-15 15:50:00,10.73,10.74,10.71,10.71,599167.0,10.4885,10.4983,10.4689,10.4689,599167.0
2016-04-15 15:55:00,10.71,10.72,10.69,10.7,864439.0,10.4689,10.4787,10.4494,10.4592,864439.0
2016-04-18 09:30:00,10.63,10.72,10.56,10.71,498493.0,10.3907,10.4787,10.3223,10.4689,498493.0
2016-04-18 09:35:00,10.71,10.77,10.67,10.76,365944.0,10.4689,10.5276,10.4298,10.5178,365944.0
2016-04-18 09:40:00,10.76,10.88,10.76,10.79,544899.0,10.5178,10.6351,10.5178,10.5471,544899.0
2016-04-18 09:45:00,10.79,10.93,10.79,10.92,571320.0,10.5471,10.684,10.5471,10.6742,571320.0
2016-04-18 09:50:00,10.92,10.94,10.82,10.92,507296.0,10.6742,10.6938,10.5765,10.6742,507296.0
2016-04-18 09:55:00,10.91,10.94,10.9,10.91,369467.0,10.6644,10.6938,10.6547,10.6644,369467.0
2016-04-18 10:00:00,10.91,10.96,10.86,10.88,712436.0,10.6644,10.7133,10.6156,10.6351,712436.0
2016-04-18 10:05:00,10.88,10.91,10.85,10.88,418502.0,10.6351,10.6644,10.6058,10.6351,418502.0
2016-04-18 10:10:00,10.89,10.89,10.83,10.87,241651.0,10.6449,10.6449,10.5862,10.6253,241651.0
2016-04-18 10:15:00,10.87,10.91,10.87,10.9,284578.0,10.6253,10.6644,10.6253,10.6547,284578.0
2016-04-18 10:20:00,10.89,10.92,10.88,10.9,212901.0,10.6449,10.6742,10.6351,10.6547,212901.0
2016-04-18 10:25:00,10.9,10.94,10.88,10.88,290135.0,10.6547,10.6938,10.6351,10.6351,290135.0
2016-04-18 10:30:00,10.89,10.92,10.86,10.87,207987.0,10.6449,10.6742,10.6156,10.6253,207987.0
2016-04-18 10:35:00,10.87,10.88,10.84,10.84,194353.0,10.6253,10.6351,10.596,10.596,194353.0
2016-04-18 10:40:00,10.84,10.87,10.82,10.84,160739.0,10.596,10.6253,10.5765,10.596,160739.0
2016-04-18 10:45:00,10.84,10.85,10.82,10.82,207371.0,10.596,10.6058,10.5765,10.5765,207371.0
2016-04-18 10:50:00,10.82,10.85,10.79,10.85,275333.0,10.5765,10.6058,10.5471,10.6058,275333.0
2016-04-18 10:55:00,10.85,10.85,10.82,10.84,110693.0,10.6058,10.6058,10.5765,10.596,110693.0
2016-04-18 11:00:00,10.84,10.87,10.82,10.85,266188.0,10.596,10.6253,10.5765,10.6058,266188.0
2016-04-18 11:05:00,10.86,10.88,10.85,10.88,125303.0,10.6156,10.6351,10.6058,10.6351,125303.0
2016-04-18 11:10:00,10.88,10.9,10.86,10.88,189994.0,10.6351,10.6547,10.6156,10.6351,189994.0
2016-04-18 11:15:00,10.88,10.91,10.88,10.91,322765.0,10.6351,10.6644,10.6351,10.6644,322765.0
2016-04-18 11:20:00,10.9,10.94,10.88,10.88,410853.0,10.6547,10.6938,10.6351,10.6351,410853.0
2016-04-18 11:25:00,10.88,10.89,10.84,10.86,208498.0,10.6351,10.6449,10.596,10.6156,208498.0
2016-04-18 11:30:00,10.86,10.87,10.84,10.86,165845.0,10.6156,10.6253,10.596,10.6156,165845.0
2016-04-18 11:35:00,10.87,10.89,10.85,10.88,110980.0,10.6253,10.6449,10.6058,10.6351,110980.0
2016-04-18 11:40:00,10.88,10.92,10.87,10.92,206214.0,10.6351,10.6742,10.6253,10.6742,206214.0
2016-04-18 11:45:00,10.92,10.92,10.86,10.87,161155.0,10.6742,10.6742,10.6156,10.6253,161155.0
2016-04-18 11:50:00,10.87,10.93,10.87,10.92,307159.0,10.6253,10.684,10.6253,10.6742,307159.0
2016-04-18 11:55:00,10.92,10.97,10.91,10.96,362372.0,10.6742,10.7231,10.6644,10.7133,362372.0
2016-04-18 12:00:00,10.96,10.98,10.95,10.97,304067.0,10.7133,10.7329,10.7035,10.7231,304067.0
2016-04-18 12:05:00,10.97,10.98,10.95,10.96,237906.0,10.7231,10.7329,10.7035,10.7133,237906.0
2016-04-18 12:10:00,10.96,11.0,10.96,11.0,331275.0,10.7133,10.7524,10.7133,10.7524,331275.0
2016-04-18 12:15:00,11.0,11.04,10.99,11.01,482615.0,10.7524,10.7915,10.7426,10.7622,482615.0
2016-04-18 12:20:00,11.01,11.04,11.0,11.04,302861.0,10.7622,10.7915,10.7524,10.7915,302861.0
2016-04-18 12:25:00,11.04,11.05,11.03,11.04,160452.0,10.7915,10.8013,10.7817,10.7915,160452.0
2016-04-18 12:30:00,11.04,11.1,11.04,11.07,714167.0,10.7915,10.8502,10.7915,10.8208,714167.0
2016-04-18 12:35:00,11.07,11.07,11.03,11.04,190134.0,10.8208,10.8208,10.7817,10.7915,190134.0
2016-04-18 12:40:00,11.04,11.05,11.02,11.04,113979.0,10.7915,10.8013,10.772,10.7915,113979.0
2016-04-18 12:45:00,11.04,11.05,11.0,11.04,1016341.0,10.7915,10.8013,10.7524,10.7915,1016341.0
2016-04-18 12:50:00,11.03,11.05,11.01,11.03,205094.0,10.7817,10.8013,10.7622,10.7817,205094.0
2016-04-18 12:55:00,11.03,11.06,11.01,11.06,223683.0,10.7817,10.8111,10.7622,10.8111,223683.0
2016-04-18 13:00:00,11.05,11.07,11.02,11.04,252856.0,10.8013,10.8208,10.772,10.7915,252856.0
2016-04-18 13:05:00,11.04,11.06,11.03,11.05,297610.0,10.7915,10.8111,10.7817,10.8013,297610.0
2016-04-18 13:10:00,11.05,11.06,11.02,11.03,143299.0,10.8013,10.8111,10.772,10.7817,143299.0
2016-04-18 13:15:00,11.03,11.06,11.0,11.04,362916.0,10.7817,10.8111,10.7524,10.7915,362916.0
2016-04-18 13:20:00,11.05,11.07,11.03,11.07,221372.0,10.8013,10.8208,10.7817,10.8208,221372.0
2016-04-18 13:25:00,11.07,11.07,11.04,11.05,216937.0,10.8208,10.8208,10.7915,10.8013,216937.0
2016-04-18 13:30:00,11.05,11.07,11.04,11.05,235922.0,10.8013,10.8208,10.7915,10.8013,235922.0
2016-04-18 13:35:00,11.05,11.07,11.04,11.05,198734.0,10.8013,10.8208,10.7915,10.8013,198734.0
2016-04-18 13:40:00,11.06,11.08,11.05,11.05,191845.0,10.8111,10.8306,10.8013,10.8013,191845.0
2016-04-18 13:45:00,11.05,11.06,11.03,11.04,257407.0,10.8013,10.8111,10.7817,10.7915,257407.0
2016-04-18 13:50:00,11.04,11.06,11.03,11.04,176129.0,10.7915,10.8111,10.7817,10.7915,176129.0
2016-04-18 13:55:00,11.04,11.05,11.03,11.04,113072.0,10.7915,10.8013,10.7817,10.7915,113072.0
2016-04-18 14:00:00,11.04,11.04,11.0,11.02,238390.0,10.7915,10.7915,10.7524,10.772,238390.0
2016-04-18 14:05:00,11.02,11.07,11.01,11.04,282587.0,10.772,10.8208,10.7622,10.7915,282587.0
2016-04-18 14:10:00,11.05,11.05,11.01,11.01,259251.0,10.8013,10.8013,10.7622,10.7622,259251.0
2016-04-18 14:15:00,11.01,11.03,11.0,11.01,175760.0,10.7622,10.7817,10.7524,10.7622,175760.0
2016-04-18 14:20:00,11.01,11.02,10.99,10.99,239771.0,10.7622,10.772,10.7426,10.7426,239771.0
2016-04-18 14:25:00,10.99,11.01,10.97,10.97,428008.0,10.7426,10.7622,10.7231,10.7231,428008.0
2016-04-18 14:30:00,10.98,10.98,10.91,10.94,722569.0,10.7329,10.7329,10.6644,10.6938,722569.0
2016-04-18 14:35:00,10.94,10.97,10.93,10.96,300023.0,10.6938,10.7231,10.684,10.7133,300023.0
2016-04-18 14:40:00,10.95,10.98,10.95,10.97,98058.0,10.7035,10.7329,10.7035,10.7231,98058.0
2016-04-18 14:45:00,10.98,10.98,10.96,10.97,285595.0,10.7329,10.7329,10.7133,10.7231,285595.0
2016-04-18 14:50:00,10.97,11.0,10.96,10.96,267493.0,10.7231,10.7524,10.7133,10.7133,267493.0
2016-04-18 14:55:00,10.96,10.97,10.95,10.96,139484.0,10.7133,10.7231,10.7035,10.7133,139484.0
2016-04-18 15:00:00,10.96,10.98,10.96,10.97,60896.0,10.7133,10.7329,10.7133,10.7231,60896.0
2016-04-18 15:05:00,10.97,10.99,10.96,10.99,252987.0,10.7231,10.7426,10.7133,10.7426,252987.0
2016-04-18 15:10:00,10.99,10.99,10.95,10.96,269779.0,10.7426,10.7426,10.7035,10.7133,269779.0
2016-04-18 15:15:00,10.95,10.98,10.95,10.97,93271.0,10.7035,10.7329,10.7035,10.7231,93271.0
2016-04-18 15:20:00,10.97,10.98,10.96,10.96,167994.0,10.7231,10.7329,10.7133,10.7133,167994.0
2016-04-18 15:25:00,10.96,10.98,10.95,10.98,349758.0,10.7133,10.7329,10.7035,10.7329,349758.0
2016-04-18 15:30:00,10.97,10.99,10.96,10.99,248323.0,10.7231,10.7426,10.7133,10.7426,248323.0
2016-04-18 15:35:00,10.99,10.99,10.97,10.97,215660.0,10.7426,10.7426,10.7231,10.7231,215660.0
2016-04-18 15:40:00,10.97,11.0,10.97,10.99,508799.0,10.7231,10.7524,10.7231,10.7426,508799.0
2016-04-18 15:45:00,10.99,10.99,10.96,10.96,238760.0,10.7426,10.7426,10.7133,10.7133,238760.0
2016-04-18 15:50:00,10.96,10.97,10.92,10.93,662215.0,10.7133,10.7231,10.6742,10.684,662215.0
2016-04-18 15:55:00,10.92,10.94,10.89,10.89,1864827.0,10.6742,10.6938,10.6449,10.6449,1864827.0
2016-04-19 09:30:00,11.08,11.08,10.98,11.0,509342.0,10.8306,10.8306,10.7329,10.7524,509342.0
2016-04-19 09:35:00,11.0,11.05,10.98,10.99,377290.0,10.7524,10.8013,10.7329,10.7426,377290.0
2016-04-19 09:40:00,10.98,10.99,10.86,10.91,767063.0,10.7329,10.7426,10.6156,10.6644,767063.0
2016-04-19 09:45:00,10.91,10.95,10.88,10.93,342420.0,10.6644,10.7035,10.6351,10.684,342420.0
2016-04-19 09:50:00,10.93,10.97,10.91,10.93,323933.0,10.684,10.7231,10.6644,10.684,323933.0
2016-04-19 09:55:00,10.93,10.95,10.86,10.88,583488.0,10.684,10.7035,10.6156,10.6351,583488.0
2016-04-19 10:00:00,10.87,10.89,10.81,10.83,590323.0,10.6253,10.6449,10.5667,10.5862,590323.0
2016-04-19 10:05:00,10.83,10.89,10.82,10.88,200346.0,10.5862,10.6449,10.5765,10.6351,200346.0
2016-04-19 10:10:00,10.88,10.89,10.85,10.86,128972.0,10.6351,10.6449,10.6058,10.6156,128972.0
2016-04-19 10:15:00,10.86,10.87,10.81,10.82,333884.0,10.6156,10.6253,10.5667,10.5765,333884.0
2016-04-19 10:20:00,10.82,10.83,10.78,10.8,398518.0,10.5765,10.5862,10.5374,10.5569,398518.0
2016-04-19 10:25:00,10.8,10.82,10.77,10.78,277075.0,10.5569,10.5765,10.5276,10.5374,277075.0
2016-04-19 10:30:00,10.78,10.83,10.77,10.82,239947.0,10.5374,10.5862,10.5276,10.5765,239947.0
2016-04-19 10:35:00,10.82,10.85,10.81,10.85,192603.0,10.5765,10.6058,10.5667,10.6058,192603.0
2016-04-19 10:40:00,10.85,10.88,10.84,10.86,234047.0,10.6058,10.6351,10.596,10.6156,234047.0
2016-04-19 10:45:00,10.86,10.86,10.82,10.84,229656.0,10.6156,10.6156,10.5765,10.596,229656.0
2016-04-19 10:50:00,10.84,10.84,10.8,10.81,198727.0,10.596,10.596,10.5569,10.5667,198727.0
2016-04-19 10:55:00,10.81,10.84,10.8,10.82,336202.0,10.5667,10.596,10.5569,10.5765,336202.0
2016-04-19 11:00:00,10.82,10.82,10.78,10.81,300484.0,10.5765,10.5765,10.5374,10.5667,300484.0
2016-04-19 11:05:00,10.81,10.82,10.79,10.82,180220.0,10.5667,10.5765,10.5471,10.5765,180220.0
2016-04-19 11:10:00,10.82,10.82,10.8,10.82,103997.0,10.5765,10.5765,10.5569,10.5765,103997.0
2016-04-19 11:15:00,10.82,10.82,10.77,10.77,247493.0,10.5765,10.5765,10.5276,10.5276,247493.0
2016-04-19 11:20:00,10.78,10.8,10.77,10.79,237035.0,10.5374,10.5569,10.5276,10.5471,237035.0
2016-04-19 11:25:00,10.79,10.8,10.76,10.79,377660.0,10.5471,10.5569,10.5178,10.5471,377660.0
2016-04-19 11:30:00,10.78,10.8,10.76,10.79,192240.0,10.5374,10.5569,10.5178,10.5471,192240.0
2016-04-19 11:35:00,10.8,10.81,10.78,10.8,180095.0,10.5569,10.5667,10.5374,10.5569,180095.0
2016-04-19 11:40:00,10.81,10.81,10.76,10.77,109705.0,10.5667,10.5667,10.5178,10.5276,109705.0
2016-04-19 11:45:00,10.77,10.78,10.76,10.76,74611.0,10.5276,10.5374,10.5178,10.5178,74611.0
2016-04-19 11:50:00,10.77,10.77,10.7,10.72,384418.0,10.5276,10.5276,10.4592,10.4787,384418.0
2016-04-19 11:55:00,10.72,10.72,10.67,10.67,439614.0,10.4787,10.4787,10.4298,10.4298,439614.0
2016-04-19 12:00:00,10.68,10.72,10.68,10.71,279439.0,10.4396,10.4787,10.4396,10.4689,279439.0
2016-04-19 12:05:00,10.71,10.72,10.67,10.69,272480.0,10.4689,10.4787,10.4298,10.4494,272480.0
2016-04-19 12:10:00,10.69,10.69,10.62,10.63,368896.0,10.4494,10.4494,10.381,10.3907,368896.0
2016-04-19 12:15:00,10.63,10.68,10.62,10.65,337936.0,10.3907,10.4396,10.381,10.4103,337936.0
2016-04-19 12:20:00,10.64,10.66,10.63,10.65,159647.0,10.4005,10.4201,10.3907,10.4103,159647.0
2016-04-19 12:25:00,10.65,10.7,10.64,10.68,122126.0,10.4103,10.4592,10.4005,10.4396,122126.0
2016-04-19 12:30:00,10.68,10.68,10.66,10.66,135169.0,10.4396,10.4396,10.4201,10.4201,135169.0
2016-04-19 12:35:00,10.67,10.68,10.62,10.64,223741.0,10.4298,10.4396,10.381,10.4005,223741.0
2016-04-19 12:40:00,10.65,10.65,10.62,10.62,142572.0,10.4103,10.4103,10.381,10.381,142572.0
2016-04-19 12:45:00,10.63,10.63,10.6,10.62,201277.0,10.3907,10.3907,10.3614,10.381,201277.0
2016-04-19 12:50:00,10.62,10.64,10.6,10.63,226675.0,10.381,10.4005,10.3614,10.3907,226675.0
2016-04-19 12:55:00,10.63,10.64,10.62,10.64,140965.0,10.3907,10.4005,10.381,10.4005,140965.0
2016-04-19 13:00:00,10.63,10.7,10.63,10.69,273263.0,10.3907,10.4592,10.3907,10.4494,273263.0
2016-04-19 13:05:00,10.69,10.74,10.67,10.72,361085.0,10.4494,10.4983,10.4298,10.4787,361085.0
2016-04-19 13:10:00,10.72,10.74,10.71,10.73,203260.0,10.4787,10.4983,10.4689,10.4885,203260.0
2016-04-19 13:15:00,10.72,10.73,10.69,10.69,267842.0,10.4787,10.4885,10.4494,10.4494,267842.0
2016-04-19 13:20:00,10.69,10.71,10.68,10.71,162461.0,10.4494,10.4689,10.4396,10.4689,162461.0
2016-04-19 13:25:00,10.71,10.73,10.7,10.73,125742.0,10.4689,10.4885,10.4592,10.4885,125742.0
2016-04-19 13:30:00,10.72,10.75,10.71,10.75,171049.0,10.4787,10.508,10.4689,10.508,171049.0
2016-04-19 13:35:00,10.74,10.75,10.72,10.72,198475.0,10.4983,10.508,10.4787,10.4787,198475.0
2016-04-19 13:40:00,10.73,10.75,10.72,10.74,66878.0,10.4885,10.508,10.4787,10.4983,66878.0
2016-04-19 13:45:00,10.74,10.78,10.73,10.78,142702.0,10.4983,10.5374,10.4885,10.5374,142702.0
2016-04-19 13:50:00,10.78,10.79,10.77,10.79,171673.0,10.5374,10.5471,10.5276,10.5471,171673.0
2016-04-19 13:55:00,10.79,10.81,10.78,10.79,281460.0,10.5471,10.5667,10.5374,10.5471,281460.0
2016-04-19 14:00:00,10.8,10.83,10.78,10.78,229726.0,10.5569,10.5862,10.5374,10.5374,229726.0
2016-04-19 14:05:00,10.78,10.79,10.76,10.78,172716.0,10.5374,10.5471,10.5178,10.5374,172716.0
2016-04-19 14:10:00,10.78,10.79,10.75,10.76,187865.0,10.5374,10.5471,10.508,10.5178,187865.0
2016-04-19 14:15:00,10.76,10.76,10.73,10.76,186573.0,10.5178,10.5178,10.4885,10.5178,186573.0
2016-04-19 14:20:00,10.75,10.76,10.71,10.72,142157.0,10.508,10.5178,10.4689,10.4787,142157.0
2016-04-19 14:25:00,10.72,10.74,10.7,10.71,296872.0,10.4787,10.4983,10.4592,10.4689,296872.0
2016-04-19 14:30:00,10.7,10.75,10.7,10.71,192068.0,10.4592,10.508,10.4592,10.4689,192068.0
2016-04-19 14:35:00,10.71,10.73,10.7,10.72,100625.0,10.4689,10.4885,10.4592,10.4787,100625.0
2016-04-19 14:40:00,10.71,10.73,10.71,10.72,90254.0,10.4689,10.4885,10.4689,10.4787,90254.0
2016-04-19 14:45:00,10.72,10.73,10.71,10.71,42012.0,10.4787,10.4885,10.4689,10.4689,42012.0
2016-04-19 14:50:00,10.72,10.75,10.71,10.73,140138.0,10.4787,10.508,10.4689,10.4885,140138.0
2016-04-19 14:55:00,10.74,10.74,10.7,10.71,138706.0,10.4983,10.4983,10.4592,10.4689,138706.0
2016-04-19 15:00:00,10.71,10.74,10.69,10.72,221767.0,10.4689,10.4983,10.4494,10.4787,221767.0
2016-04-19 15:05:00,10.73,10.78,10.72,10.76,285835.0,10.4885,10.5374,10.4787,10.5178,285835.0
2016-04-19 15:10:00,10.77,10.77,10.75,10.76,118262.0,10.5276,10.5276,10.508,10.5178,118262.0
2016-04-19 15:15:00,10.76,10.76,10.74,10.75,80912.0,10.5178,10.5178,10.4983,10.508,80912.0
2016-04-19 15:20:00,10.74,10.77,10.74,10.77,172771.0,10.4983,10.5276,10.4983,10.5276,172771.0
2016-04-19 15:25:00,10.77,10.77,10.75,10.76,80763.0,10.5276,10.5276,10.508,10.5178,80763.0
2016-04-19 15:30:00,10.76,10.77,10.75,10.75,118834.0,10.5178,10.5276,10.508,10.508,118834.0
2016-04-19 15:35:00,10.76,10.76,10.73,10.73,289811.0,10.5178,10.5178,10.4885,10.4885,289811.0
2016-04-19 15:40:00,10.73,10.74,10.73,10.74,180351.0,10.4885,10.4983,10.4885,10.4983,180351.0
2016-04-19 15:45:00,10.74,10.74,10.73,10.74,98312.0,10.4983,10.4983,10.4885,10.4983,98312.0
2016-04-19 15:50:00,10.74,10.74,10.7,10.71,508032.0,10.4983,10.4983,10.4592,10.4689,508032.0
2016-04-19 15:55:00,10.71,10.73,10.7,10.72,815655.0,10.4689,10.4885,10.4592,10.4787,815655.0
2016-04-20 09:30:00,10.65,10.77,10.52,10.54,801624.0,10.4103,10.5276,10.2832,10.3028,801624.0
2016-04-20 09:35:00,10.54,10.57,10.5,10.56,527931.0,10.3028,10.3321,10.2637,10.3223,527931.0
2016-04-20 09:40:00,10.56,10.56,10.5,10.55,302695.0,10.3223,10.3223,10.2637,10.3125,302695.0
2016-04-20 09:45:00,10.55,10.56,10.5,10.55,404690.0,10.3125,10.3223,10.2637,10.3125,404690.0
2016-04-20 09:50:00,10.54,10.57,10.5,10.52,382581.0,10.3028,10.3321,10.2637,10.2832,382581.0
2016-04-20 09:55:00,10.51,10.58,10.51,10.57,264029.0,10.2734,10.3419,10.2734,10.3321,264029.0
2016-04-20 10:00:00,10.57,10.58,10.53,10.58,240372.0,10.3321,10.3419,10.293,10.3419,240372.0
2016-04-20 10:05:00,10.58,10.58,10.54,10.54,151030.0,10.3419,10.3419,10.3028,10.3028,151030.0
2016-04-20 10:10:00,10.54,10.67,10.54,10.65,516643.0,10.3028,10.4298,10.3028,10.4103,516643.0
2016-04-20 10:15:00,10.65,10.66,10.57,10.62,344950.0,10.4103,10.4201,10.3321,10.381,344950.0
2016-04-20 10:20:00,10.62,10.62,10.58,10.59,284075.0,10.381,10.381,10.3419,10.3516,284075.0
2016-04-20 10:25:00,10.6,10.6,10.56,10.57,152945.0,10.3614,10.3614,10.3223,10.3321,152945.0
2016-04-20 10:30:00,10.58,10.62,10.57,10.61,308178.0,10.3419,10.381,10.3321,10.3712,308178.0
2016-04-20 10:35:00,10.61,10.61,10.52,10.53,349434.0,10.3712,10.3712,10.2832,10.293,349434.0
2016-04-20 10:40:00,10.52,10.58,10.5,10.57,506538.0,10.2832,10.3419,10.2637,10.3321,506538.0
2016-04-20 10:45:00,10.57,10.58,10.54,10.56,116519.0,10.3321,10.3419,10.3028,10.3223,116519.0
2016-04-20 10:50:00,10.56,10.59,10.55,10.57,220518.0,10.3223,10.3516,10.3125,10.3321,220518.0
2016-04-20 10:55:00,10.57,10.62,10.57,10.6,357080.0,10.3321,10.381,10.3321,10.3614,357080.0
2016-04-20 11:00:00,10.6,10.6,10.56,10.58,437671.0,10.3614,10.3614,10.3223,10.3419,437671.0
2016-04-20 11:05:00,10.59,10.66,10.57,10.66,418409.0,10.3516,10.4201,10.3321,10.4201,418409.0
2016-04-20 11:10:00,10.66,10.66,10.63,10.66,617257.0,10.4201,10.4201,10.3907,10.4201,617257.0
2016-04-20 11:15:00,10.66,10.67,10.64,10.66,149922.0,10.4201,10.4298,10.4005,10.4201,149922.0
2016-04-20 11:20:00,10.66,10.68,10.65,10.66,125198.0,10.4201,10.4396,10.4103,10.4201,125198.0
2016-04-20 11:25:00,10.67,10.71,10.66,10.69,291718.0,10.4298,10.4689,10.4201,10.4494,291718.0
2016-04-20 11:30:00,10.69,10.69,10.65,10.69,198288.0,10.4494,10.4494,10.4103,10.4494,198288.0
2016-04-20 11:35:00,10.69,10.72,10.68,10.69,183284.0,10.4494,10.4787,10.4396,10.4494,183284.0
2016-04-20 11:40:00,10.7,10.72,10.69,10.71,306906.0,10.4592,10.4787,10.4494,10.4689,306906.0
2016-04-20 11:45:00,10.71,10.72,10.67,10.68,263060.0,10.4689,10.4787,10.4298,10.4396,263060.0
2016-04-20 11:50:00,10.68,10.7,10.67,10.69,80610.0,10.4396,10.4592,10.4298,10.4494,80610.0
2016-04-20 11:55:00,10.7,10.71,10.65,10.66,164016.0,10.4592,10.4689,10.4103,10.4201,164016.0
2016-04-20 12:00:00,10.66,10.68,10.65,10.67,184507.0,10.4201,10.4396,10.4103,10.4298,184507.0
2016-04-20 12:05:00,10.67,10.68,10.65,10.66,132129.0,10.4298,10.4396,10.4103,10.4201,132129.0
2016-04-20 12:10:00,10.66,10.67,10.64,10.65,211642.0,10.4201,10.4298,10.4005,10.4103,211642.0
2016-04-20 12:15:00,10.66,10.66,10.65,10.66,97947.0,10.4201,10.4201,10.4103,10.4201,97947.0
2016-04-20 12:20:00,10.67,10.67,10.64,10.66,186325.0,10.4298,10.4298,10.4005,10.4201,186325.0
2016-04-20 12:25:00,10.66,10.67,10.65,10.67,47786.0,10.4201,10.4298,10.4103,10.4298,47786.0
2016-04-20 12:30:00,10.67,10.68,10.65,10.67,111873.0,10.4298,10.4396,10.4103,10.4298,111873.0
2016-04-20 12:35:00,10.67,10.69,10.66,10.69,93624.0,10.4298,10.4494,10.4201,10.4494,93624.0
2016-04-20 12:40:00,10.69,10.72,10.68,10.72,111679.0,10.4494,10.4787,10.4396,10.4787,111679.0
2016-04-20 12:45:00,10.72,10.73,10.7,10.71,149099.0,10.4787,10.4885,10.4592,10.4689,149099.0
2016-04-20 12:50:00,10.71,10.71,10.69,10.7,158310.0,10.4689,10.4689,10.4494,10.4592,158310.0
2016-04-20 12:55:00,10.7,10.72,10.69,10.72,237971.0,10.4592,10.4787,10.4494,10.4787,237971.0
2016-04-20 13:00:00,10.72,10.72,10.7,10.71,136336.0,10.4787,10.4787,10.4592,10.4689,136336.0
2016-04-20 13:05:00,10.71,10.72,10.69,10.71,162329.0,10.4689,10.4787,10.4494,10.4689,162329.0
2016-04-20 13:10:00,10.71,10.72,10.7,10.72,100226.0,10.4689,10.4787,10.4592,10.4787,100226.0
2016-04-20 13:15:00,10.72,10.73,10.7,10.71,267513.0,10.4787,10.4885,10.4592,10.4689,267513.0
2016-04-20 13:20:00,10.71,10.75,10.71,10.74,212074.0,10.4689,10.508,10.4689,10.4983,212074.0
2016-04-20 13:25:00,10.74,10.75,10.72,10.75,185188.0,10.4983,10.508,10.4787,10.508,185188.0
2016-04-20 13:30:00,10.75,10.76,10.72,10.75,203560.0,10.508,10.5178,10.4787,10.508,203560.0
2016-04-20 13:35:00,10.74,10.75,10.72,10.75,81130.0,10.4983,10.508,10.4787,10.508,81130.0
2016-04-20 13:40:00,10.74,10.76,10.73,10.74,102465.0,10.4983,10.5178,10.4885,10.4983,102465.0
2016-04-20 13:45:00,10.74,10.76,10.73,10.76,158435.0,10.4983,10.5178,10.4885,10.5178,158435.0
2016-04-20 13:50:00,10.76,10.77,10.75,10.77,85869.0,10.5178,10.5276,10.508,10.5276,85869.0
2016-04-20 13:55:00,10.76,10.76,10.71,10.72,125726.0,10.5178,10.5178,10.4689,10.4787,125726.0
2016-04-20 14:00:00,10.71,10.72,10.7,10.71,122800.0,10.4689,10.4787,10.4592,10.4689,122800.0
2016-04-20 14:05:00,10.72,10.72,10.7,10.72,111292.0,10.4787,10.4787,10.4592,10.4787,111292.0
2016-04-20 14:10:00,10.72,10.73,10.71,10.72,57652.0,10.4787,10.4885,10.4689,10.4787,57652.0
2016-04-20 14:15:00,10.73,10.74,10.71,10.71,98115.0,10.4885,10.4983,10.4689,10.4689,98115.0
2016-04-20 14:20:00,10.71,10.75,10.71,10.72,153476.0,10.4689,10.508,10.4689,10.4787,153476.0
2016-04-20 14:25:00,10.73,10.75,10.72,10.75,105117.0,10.4885,10.508,10.4787,10.508,105117.0
2016-04-20 14:30:00,10.75,10.75,10.73,10.74,111077.0,10.508,10.508,10.4885,10.4983,111077.0
2016-04-20 14:35:00,10.75,10.75,10.74,10.75,63098.0,10.508,10.508,10.4983,10.508,63098.0
2016-04-20 14:40:00,10.75,10.76,10.74,10.76,156548.0,10.508,10.5178,10.4983,10.5178,156548.0
2016-04-20 14:45:00,10.76,10.76,10.75,10.75,122081.0,10.5178,10.5178,10.508,10.508,122081.0
2016-04-20 14:50:00,10.75,10.77,10.75,10.76,124410.0,10.508,10.5276,10.508,10.5178,124410.0
2016-04-20 14:55:00,10.76,10.76,10.74,10.75,161317.0,10.5178,10.5178,10.4983,10.508,161317.0
2016-04-20 15:00:00,10.75,10.77,10.74,10.75,162423.0,10.508,10.5276,10.4983,10.508,162423.0
2016-04-20 15:05:00,10.76,10.76,10.75,10.76,77962.0,10.5178,10.5178,10.508,10.5178,77962.0
2016-04-20 15:10:00,10.76,10.76,10.74,10.74,150011.0,10.5178,10.5178,10.4983,10.4983,150011.0
2016-04-20 15:15:00,10.75,10.75,10.71,10.73,360031.0,10.508,10.508,10.4689,10.4885,360031.0
2016-04-20 15:20:00,10.73,10.74,10.71,10.71,275550.0,10.4885,10.4983,10.4689,10.4689,275550.0
2016-04-20 15:25:00,10.71,10.75,10.71,10.75,382213.0,10.4689,10.508,10.4689,10.508,382213.0
2016-04-20 15:30:00,10.75,10.76,10.73,10.76,175633.0,10.508,10.5178,10.4885,10.5178,175633.0
2016-04-20 15:35:00,10.76,10.76,10.74,10.74,196241.0,10.5178,10.5178,10.4983,10.4983,196241.0
2016-04-20 15:40:00,10.75,10.75,10.73,10.74,139674.0,10.508,10.508,10.4885,10.4983,139674.0
2016-04-20 15:45:00,10.74,10.75,10.73,10.74,227399.0,10.4983,10.508,10.4885,10.4983,227399.0
2016-04-20 15:50:00,10.74,10.77,10.73,10.76,379508.0,10.4983,10.5276,10.4885,10.5178,379508.0
2016-04-20 15:55:00,10.77,10.77,10.75,10.76,695080.0,10.5276,10.5276,10.508,10.5178,695080.0
2016-04-21 09:30:00,10.8,10.89,10.79,10.88,503902.0,10.5569,10.6449,10.5471,10.6351,503902.0
2016-04-21 09:35:00,10.87,10.87,10.8,10.86,247898.0,10.6253,10.6253,10.5569,10.6156,247898.0
2016-04-21 09:40:00,10.86,10.86,10.77,10.79,277362.0,10.6156,10.6156,10.5276,10.5471,277362.0
2016-04-21 09:45:00,10.78,10.81,10.74,10.79,212462.0,10.5374,10.5667,10.4983,10.5471,212462.0
2016-04-21 09:50:00,10.8,10.86,10.8,10.83,621578.0,10.5569,10.6156,10.5569,10.5862,621578.0
2016-04-21 09:55:00,10.83,10.83,10.74,10.75,163290.0,10.5862,10.5862,10.4983,10.508,163290.0
2016-04-21 10:00:00,10.74,10.75,10.69,10.74,261132.0,10.4983,10.508,10.4494,10.4983,261132.0
2016-04-21 10:05:00,10.74,10.75,10.7,10.72,355593.0,10.4983,10.508,10.4592,10.4787,355593.0
2016-04-21 10:10:00,10.72,10.76,10.71,10.74,366747.0,10.4787,10.5178,10.4689,10.4983,366747.0
2016-04-21 10:15:00,10.75,10.75,10.7,10.75,239583.0,10.508,10.508,10.4592,10.508,239583.0
2016-04-21 10:20:00,10.74,10.75,10.7,10.71,232705.0,10.4983,10.508,10.4592,10.4689,232705.0
2016-04-21 10:25:00,10.72,10.75,10.71,10.73,170659.0,10.4787,10.508,10.4689,10.4885,170659.0
2016-04-21 10:30:00,10.74,10.75,10.71,10.72,223963.0,10.4983,10.508,10.4689,10.4787,223963.0
2016-04-21 10:35:00,10.72,10.79,10.72,10.79,206043.0,10.4787,10.5471,10.4787,10.5471,206043.0
2016-04-21 10:40:00,10.79,10.79,10.69,10.69,247962.0,10.5471,10.5471,10.4494,10.4494,247962.0
2016-04-21 10:45:00,10.69,10.7,10.66,10.66,347452.0,10.4494,10.4592,10.4201,10.4201,347452.0
2016-04-21 10:50:00,10.66,10.69,10.65,10.66,195221.0,10.4201,10.4494,10.4103,10.4201,195221.0
2016-04-21 10:55:00,10.66,10.7,10.66,10.68,143819.0,10.4201,10.4592,10.4201,10.4396,143819.0
2016-04-21 11:00:00,10.68,10.72,10.67,10.7,259665.0,10.4396,10.4787,10.4298,10.4592,259665.0
2016-04-21 11:05:00,10.71,10.75,10.69,10.71,251618.0,10.4689,10.508,10.4494,10.4689,251618.0
2016-04-21 11:10:00,10.7,10.73,10.68,10.72,152035.0,10.4592,10.4885,10.4396,10.4787,152035.0
2016-04-21 11:15:00,10.73,10.76,10.71,10.75,125715.0,10.4885,10.5178,10.4689,10.508,125715.0
2016-04-21 11:20:00,10.75,10.79,10.73,10.78,199005.0,10.508,10.5471,10.4885,10.5374,199005.0
2016-04-21 11:25:00,10.77,10.79,10.76,10.78,136290.0,10.5276,10.5471,10.5178,10.5374,136290.0
2016-04-21 11:30:00,10.78,10.79,10.74,10.75,177627.0,10.5374,10.5471,10.4983,10.508,177627.0
2016-04-21 11:35:00,10.75,10.76,10.72,10.72,91327.0,10.508,10.5178,10.4787,10.4787,91327.0
2016-04-21 11:40:00,10.72,10.73,10.69,10.69,187065.0,10.4787,10.4885,10.4494,10.4494,187065.0
2016-04-21 11:45:00,10.69,10.7,10.66,10.68,145706.0,10.4494,10.4592,10.4201,10.4396,145706.0
2016-04-21 11:50:00,10.68,10.69,10.66,10.68,105252.0,10.4396,10.4494,10.4201,10.4396,105252.0
2016-04-21 11:55:00,10.68,10.68,10.63,10.63,205004.0,10.4396,10.4396,10.3907,10.3907,205004.0
2016-04-21 12:00:00,10.63,10.64,10.59,10.63,274961.0,10.3907,10.4005,10.3516,10.3907,274961.0
2016-04-21 12:05:00,10.63,10.66,10.62,10.65,122507.0,10.3907,10.4201,10.381,10.4103,122507.0
2016-04-21 12:10:00,10.66,10.66,10.64,10.65,107907.0,10.4201,10.4201,10.4005,10.4103,107907.0
2016-04-21 12:15:00,10.66,10.68,10.65,10.66,69619.0,10.4201,10.4396,10.4103,10.4201,69619.0
2016-04-21 12:20:00,10.66,10.67,10.65,10.65,43742.0,10.4201,10.4298,10.4103,10.4103,43742.0
2016-04-21 12:25:00,10.66,10.66,10.63,10.66,79734.0,10.4201,10.4201,10.3907,10.4201,79734.0
2016-04-21 12:30:00,10.66,10.67,10.65,10.67,76998.0,10.4201,10.4298,10.4103,10.4298,76998.0
2016-04-21 12:35:00,10.67,10.67,10.65,10.66,59471.0,10.4298,10.4298,10.4103,10.4201,59471.0
2016-04-21 12:40:00,10.66,10.67,10.65,10.66,150865.0,10.4201,10.4298,10.4103,10.4201,150865.0
2016-04-21 12:45:00,10.66,10.67,10.62,10.66,205938.0,10.4201,10.4298,10.381,10.4201,205938.0
2016-04-21 12:50:00,10.66,10.67,10.64,10.67,184689.0,10.4201,10.4298,10.4005,10.4298,184689.0
2016-04-21 12:55:00,10.66,10.67,10.66,10.67,35276.0,10.4201,10.4298,10.4201,10.4298,35276.0
2016-04-21 13:00:00,10.67,10.67,10.65,10.65,105097.0,10.4298,10.4298,10.4103,10.4103,105097.0
2016-04-21 13:05:00,10.65,10.65,10.62,10.63,140627.0,10.4103,10.4103,10.381,10.3907,140627.0
2016-04-21 13:10:00,10.63,10.68,10.63,10.67,162585.0,10.3907,10.4396,10.3907,10.4298,162585.0
2016-04-21 13:15:00,10.67,10.68,10.66,10.67,47475.0,10.4298,10.4396,10.4201,10.4298,47475.0
2016-04-21 13:20:00,10.68,10.7,10.67,10.7,142090.0,10.4396,10.4592,10.4298,10.4592,142090.0
2016-04-21 13:25:00,10.7,10.71,10.69,10.7,86488.0,10.4592,10.4689,10.4494,10.4592,86488.0
2016-04-21 13:30:00,10.69,10.71,10.69,10.69,65160.0,10.4494,10.4689,10.4494,10.4494,65160.0
2016-04-21 13:35:00,10.7,10.74,10.69,10.74,200598.0,10.4592,10.4983,10.4494,10.4983,200598.0
2016-04-21 13:40:00,10.74,10.76,10.73,10.76,155809.0,10.4983,10.5178,10.4885,10.5178,155809.0
2016-04-21 13:45:00,10.76,10.76,10.75,10.76,91664.0,10.5178,10.5178,10.508,10.5178,91664.0
2016-04-21 13:50:00,10.76,10.76,10.74,10.75,204767.0,10.5178,10.5178,10.4983,10.508,204767.0
2016-04-21 13:55:00,10.74,10.78,10.73,10.75,260583.0,10.4983,10.5374,10.4885,10.508,260583.0
2016-04-21 14:00:00,10.75,10.76,10.74,10.75,60560.0,10.508,10.5178,10.4983,10.508,60560.0
2016-04-21 14:05:00,10.75,10.75,10.72,10.74,106043.0,10.508,10.508,10.4787,10.4983,106043.0
2016-04-21 14:10:00,10.73,10.74,10.73,10.74,71497.0,10.4885,10.4983,10.4885,10.4983,71497.0
2016-04-21 14:15:00,10.74,10.74,10.71,10.71,103902.0,10.4983,10.4983,10.4689,10.4689,103902.0
2016-04-21 14:20:00,10.71,10.72,10.68,10.68,156955.0,10.4689,10.4787,10.4396,10.4396,156955.0
2016-04-21 14:25:00,10.68,10.69,10.65,10.67,160469.0,10.4396,10.4494,10.4103,10.4298,160469.0
2016-04-21 14:30:00,10.66,10.67,10.65,10.65,192834.0,10.4201,10.4298,10.4103,10.4103,192834.0
2016-04-21 14:35:00,10.66,10.66,10.63,10.65,149356.0,10.4201,10.4201,10.3907,10.4103,149356.0
2016-04-21 14:40:00,10.65,10.67,10.64,10.65,205758.0,10.4103,10.4298,10.4005,10.4103,205758.0
2016-04-21 14:45:00,10.66,10.66,10.63,10.66,193886.0,10.4201,10.4201,10.3907,10.4201,193886.0
2016-04-21 14:50:00,10.66,10.67,10.64,10.64,104462.0,10.4201,10.4298,10.4005,10.4005,104462.0
2016-04-21 14:55:00,10.65,10.68,10.64,10.68,220675.0,10.4103,10.4396,10.4005,10.4396,220675.0
2016-04-21 15:00:00,10.67,10.7,10.66,10.67,186826.0,10.4298,10.4592,10.4201,10.4298,186826.0
2016-04-21 15:05:00,10.67,10.69,10.66,10.67,99520.0,10.4298,10.4494,10.4201,10.4298,99520.0
2016-04-21 15:10:00,10.67,10.67,10.66,10.66,120138.0,10.4298,10.4298,10.4201,10.4201,120138.0
2016-04-21 15:15:00,10.67,10.68,10.65,10.65,188496.0,10.4298,10.4396,10.4103,10.4103,188496.0
2016-04-21 15:20:00,10.65,10.68,10.65,10.68,93156.0,10.4103,10.4396,10.4103,10.4396,93156.0
2016-04-21 15:25:00,10.67,10.69,10.65,10.65,247102.0,10.4298,10.4494,10.4103,10.4103,247102.0
2016-04-21 15:30:00,10.66,10.67,10.64,10.66,295664.0,10.4201,10.4298,10.4005,10.4201,295664.0
2016-04-21 15:35:00,10.67,10.68,10.66,10.67,175561.0,10.4298,10.4396,10.4201,10.4298,175561.0
2016-04-21 15:40:00,10.67,10.7,10.66,10.68,128211.0,10.4298,10.4592,10.4201,10.4396,128211.0
2016-04-21 15:45:00,10.68,10.69,10.68,10.69,160902.0,10.4396,10.4494,10.4396,10.4494,160902.0
2016-04-21 15:50:00,10.69,10.69,10.65,10.66,276544.0,10.4494,10.4494,10.4103,10.4201,276544.0
2016-04-21 15:55:00,10.66,10.67,10.65,10.65,654520.0,10.4201,10.4298,10.4103,10.4103,654520.0
2016-04-22 09:30:00,10.66,10.71,10.63,10.66,358761.0,10.4201,10.4689,10.3907,10.4201,358761.0
2016-04-22 09:35:00,10.66,10.71,10.64,10.66,498708.0,10.4201,10.4689,10.4005,10.4201,498708.0
2016-04-22 09:40:00,10.66,10.71,10.64,10.7,379089.0,10.4201,10.4689,10.4005,10.4592,379089.0
2016-04-22 09:45:00,10.7,10.77,10.69,10.74,386716.0,10.4592,10.5276,10.4494,10.4983,386716.0
2016-04-22 09:50:00,10.74,10.79,10.73,10.75,335647.0,10.4983,10.5471,10.4885,10.508,335647.0
2016-04-22 09:55:00,10.75,10.81,10.74,10.79,324365.0,10.508,10.5667,10.4983,10.5471,324365.0
2016-04-22 10:00:00,10.8,10.8,10.74,10.78,209966.0,10.5569,10.5569,10.4983,10.5374,209966.0
2016-04-22 10:05:00,10.78,10.8,10.76,10.78,246841.0,10.5374,10.5569,10.5178,10.5374,246841.0
2016-04-22 10:10:00,10.78,10.8,10.76,10.79,320847.0,10.5374,10.5569,10.5178,10.5471,320847.0
2016-04-22 10:15:00,10.79,10.81,10.76,10.78,227767.0,10.5471,10.5667,10.5178,10.5374,227767.0
2016-04-22 10:20:00,10.78,10.8,10.75,10.77,197896.0,10.5374,10.5569,10.508,10.5276,197896.0
2016-04-22 10:25:00,10.78,10.78,10.74,10.75,251959.0,10.5374,10.5374,10.4983,10.508,251959.0
2016-04-22 10:30:00,10.75,10.78,10.72,10.73,271347.0,10.508,10.5374,10.4787,10.4885,271347.0
2016-04-22 10:35:00,10.74,10.76,10.7,10.71,243105.0,10.4983,10.5178,10.4592,10.4689,243105.0
2016-04-22 10:40:00,10.71,10.72,10.67,10.69,251276.0,10.4689,10.4787,10.4298,10.4494,251276.0
2016-04-22 10:45:00,10.68,10.69,10.65,10.67,159849.0,10.4396,10.4494,10.4103,10.4298,159849.0
2016-04-22 10:50:00,10.67,10.7,10.66,10.68,205058.0,10.4298,10.4592,10.4201,10.4396,205058.0
2016-04-22 10:55:00,10.68,10.71,10.6,10.61,609257.0,10.4396,10.4689,10.3614,10.3712,609257.0
2016-04-22 11:00:00,10.62,10.65,10.6,10.61,182080.0,10.381,10.4103,10.3614,10.3712,182080.0
2016-04-22 11:05:00,10.61,10.65,10.6,10.61,245950.0,10.3712,10.4103,10.3614,10.3712,245950.0
2016-04-22 11:10:00,10.6,10.63,10.55,10.59,340597.0,10.3614,10.3907,10.3125,10.3516,340597.0
2016-04-22 11:15:00,10.59,10.6,10.56,10.59,273729.0,10.3516,10.3614,10.3223,10.3516,273729.0
2016-04-22 11:20:00,10.59,10.61,10.57,10.58,218230.0,10.3516,10.3712,10.3321,10.3419,218230.0
2016-04-22 11:25:00,10.57,10.59,10.56,10.58,216793.0,10.3321,10.3516,10.3223,10.3419,216793.0
2016-04-22 11:30:00,10.58,10.6,10.57,10.58,176171.0,10.3419,10.3614,10.3321,10.3419,176171.0
2016-04-22 11:35:00,10.58,10.59,10.55,10.56,247344.0,10.3419,10.3516,10.3125,10.3223,247344.0
2016-04-22 11:40:00,10.55,10.56,10.52,10.53,328590.0,10.3125,10.3223,10.2832,10.293,328590.0
2016-04-22 11:45:00,10.53,10.55,10.52,10.54,95655.0,10.293,10.3125,10.2832,10.3028,95655.0
2016-04-22 11:50:00,10.54,10.54,10.53,10.54,49341.0,10.3028,10.3028,10.293,10.3028,49341.0
2016-04-22 11:55:00,10.53,10.53,10.52,10.53,96044.0,10.293,10.293,10.2832,10.293,96044.0
2016-04-22 12:00:00,10.54,10.54,10.51,10.53,189865.0,10.3028,10.3028,10.2734,10.293,189865.0
2016-04-22 12:05:00,10.54,10.54,10.51,10.53,141919.0,10.3028,10.3028,10.2734,10.293,141919.0
2016-04-22 12:10:00,10.53,10.53,10.5,10.51,179352.0,10.293,10.293,10.2637,10.2734,179352.0
2016-04-22 12:15:00,10.5,10.53,10.5,10.52,114352.0,10.2637,10.293,10.2637,10.2832,114352.0
2016-04-22 12:20:00,10.52,10.52,10.5,10.51,188798.0,10.2832,10.2832,10.2637,10.2734,188798.0
2016-04-22 12:25:00,10.5,10.53,10.5,10.52,120100.0,10.2637,10.293,10.2637,10.2832,120100.0
2016-04-22 12:30:00,10.52,10.55,10.51,10.54,121748.0,10.2832,10.3125,10.2734,10.3028,121748.0
2016-04-22 12:35:00,10.54,10.54,10.53,10.54,83073.0,10.3028,10.3028,10.293,10.3028,83073.0
2016-04-22 12:40:00,10.54,10.55,10.53,10.54,81740.0,10.3028,10.3125,10.293,10.3028,81740.0
2016-04-22 12:45:00,10.55,10.56,10.54,10.54,80154.0,10.3125,10.3223,10.3028,10.3028,80154.0
2016-04-22 12:50:00,10.55,10.57,10.54,10.57,112362.0,10.3125,10.3321,10.3028,10.3321,112362.0
2016-04-22 12:55:00,10.57,10.57,10.55,10.55,77265.0,10.3321,10.3321,10.3125,10.3125,77265.0
2016-04-22 13:00:00,10.56,10.57,10.55,10.56,129148.0,10.3223,10.3321,10.3125,10.3223,129148.0
2016-04-22 13:05:00,10.56,10.56,10.52,10.53,99243.0,10.3223,10.3223,10.2832,10.293,99243.0
2016-04-22 13:10:00,10.53,10.53,10.51,10.52,243745.0,10.293,10.293,10.2734,10.2832,243745.0
2016-04-22 13:15:00,10.52,10.53,10.5,10.53,200742.0,10.2832,10.293,10.2637,10.293,200742.0
2016-04-22 13:20:00,10.53,10.53,10.51,10.53,139310.0,10.293,10.293,10.2734,10.293,139310.0
2016-04-22 13:25:00,10.53,10.53,10.52,10.53,56763.0,10.293,10.293,10.2832,10.293,56763.0
2016-04-22 13:30:00,10.53,10.54,10.52,10.54,82613.0,10.293,10.3028,10.2832,10.3028,82613.0
2016-04-22 13:35:00,10.54,10.55,10.53,10.54,107477.0,10.3028,10.3125,10.293,10.3028,107477.0
2016-04-22 13:40:00,10.55,10.58,10.54,10.57,211875.0,10.3125,10.3419,10.3028,10.3321,211875.0
2016-04-22 13:45:00,10.57,10.59,10.56,10.58,219326.0,10.3321,10.3516,10.3223,10.3419,219326.0
2016-04-22 13:50:00,10.57,10.58,10.55,10.58,167645.0,10.3321,10.3419,10.3125,10.3419,167645.0
2016-04-22 13:55:00,10.58,10.6,10.56,10.59,146192.0,10.3419,10.3614,10.3223,10.3516,146192.0
2016-04-22 14:00:00,10.58,10.6,10.57,10.59,168088.0,10.3419,10.3614,10.3321,10.3516,168088.0
2016-04-22 14:05:00,10.59,10.6,10.58,10.59,151676.0,10.3516,10.3614,10.3419,10.3516,151676.0
2016-04-22 14:10:00,10.59,10.59,10.58,10.59,51874.0,10.3516,10.3516,10.3419,10.3516,51874.0
2016-04-22 14:15:00,10.59,10.61,10.58,10.61,115921.0,10.3516,10.3712,10.3419,10.3712,115921.0
2016-04-22 14:20:00,10.61,10.64,10.6,10.63,254063.0,10.3712,10.4005,10.3614,10.3907,254063.0
2016-04-22 14:25:00,10.62,10.65,10.62,10.65,124093.0,10.381,10.4103,10.381,10.4103,124093.0
2016-04-22 14:30:00,10.65,10.65,10.64,10.65,116371.0,10.4103,10.4103,10.4005,10.4103,116371.0
2016-04-22 14:35:00,10.65,10.68,10.64,10.68,156621.0,10.4103,10.4396,10.4005,10.4396,156621.0
2016-04-22 14:40:00,10.67,10.68,10.66,10.67,284636.0,10.4298,10.4396,10.4201,10.4298,284636.0
2016-04-22 14:45:00,10.67,10.67,10.63,10.63,202516.0,10.4298,10.4298,10.3907,10.3907,202516.0
2016-04-22 14:50:00,10.64,10.65,10.63,10.64,40529.0,10.4005,10.4103,10.3907,10.4005,40529.0
2016-04-22 14:55:00,10.63,10.66,10.63,10.66,122919.0,10.3907,10.4201,10.3907,10.4201,122919.0
2016-04-22 15:00:00,10.66,10.66,10.64,10.65,111782.0,10.4201,10.4201,10.4005,10.4103,111782.0
2016-04-22 15:05:00,10.65,10.65,10.64,10.64,56523.0,10.4103,10.4103,10.4005,10.4005,56523.0
2016-04-22 15:10:00,10.65,10.65,10.63,10.63,153554.0,10.4103,10.4103,10.3907,10.3907,153554.0
2016-04-22 15:15:00,10.63,10.64,10.61,10.62,212718.0,10.3907,10.4005,10.3712,10.381,212718.0
2016-04-22 15:20:00,10.62,10.63,10.59,10.61,96698.0,10.381,10.3907,10.3516,10.3712,96698.0
2016-04-22 15:25:00,10.61,10.62,10.6,10.61,132127.0,10.3712,10.381,10.3614,10.3712,132127.0
2016-04-22 15:30:00,10.61,10.62,10.6,10.61,188564.0,10.3712,10.381,10.3614,10.3712,188564.0
2016-04-22 15:35:00,10.61,10.61,10.6,10.61,179294.0,10.3712,10.3712,10.3614,10.3712,179294.0
2016-04-22 15:40:00,10.61,10.63,10.6,10.62,213905.0,10.3712,10.3907,10.3614,10.381,213905.0
2016-04-22 15:45:00,10.62,10.64,10.61,10.63,156916.0,10.381,10.4005,10.3712,10.3907,156916.0
2016-04-22 15:50:00,10.63,10.64,10.62,10.64,255018.0,10.3907,10.4005,10.381,10.4005,255018.0
2016-04-22 15:55:00,10.64,10.67,10.63,10.66,1047170.0,10.4005,10.4298,10.3907,10.4201,1047170.0
2016-04-25 09:30:00,10.67,10.74,10.66,10.73,272295.0,10.4298,10.4983,10.4201,10.4885,272295.0
2016-04-25 09:35:00,10.72,10.78,10.72,10.76,262254.0,10.4787,10.5374,10.4787,10.5178,262254.0
2016-04-25 09:40:00,10.75,10.77,10.74,10.75,294947.0,10.508,10.5276,10.4983,10.508,294947.0
2016-04-25 09:45:00,10.75,10.8,10.72,10.72,511258.0,10.508,10.5569,10.4787,10.4787,511258.0
2016-04-25 09:50:00,10.71,10.77,10.69,10.77,693012.0,10.4689,10.5276,10.4494,10.5276,693012.0
2016-04-25 09:55:00,10.77,10.81,10.74,10.8,370047.0,10.5276,10.5667,10.4983,10.5569,370047.0
2016-04-25 10:00:00,10.8,10.88,10.78,10.83,658476.0,10.5569,10.6351,10.5374,10.5862,658476.0
2016-04-25 10:05:00,10.82,10.85,10.79,10.81,383137.0,10.5765,10.6058,10.5471,10.5667,383137.0
2016-04-25 10:10:00,10.81,10.83,10.78,10.81,284325.0,10.5667,10.5862,10.5374,10.5667,284325.0
2016-04-25 10:15:00,10.8,10.82,10.79,10.79,259559.0,10.5569,10.5765,10.5471,10.5471,259559.0
2016-04-25 10:20:00,10.8,10.82,10.78,10.79,259975.0,10.5569,10.5765,10.5374,10.5471,259975.0
2016-04-25 10:25:00,10.79,10.8,10.75,10.76,316319.0,10.5471,10.5569,10.508,10.5178,316319.0
2016-04-25 10:30:00,10.76,10.78,10.74,10.75,154696.0,10.5178,10.5374,10.4983,10.508,154696.0
2016-04-25 10:35:00,10.75,10.75,10.7,10.7,158067.0,10.508,10.508,10.4592,10.4592,158067.0
2016-04-25 10:40:00,10.71,10.74,10.69,10.74,284879.0,10.4689,10.4983,10.4494,10.4983,284879.0
2016-04-25 10:45:00,10.73,10.75,10.65,10.66,348832.0,10.4885,10.508,10.4103,10.4201,348832.0
2016-04-25 10:50:00,10.65,10.68,10.64,10.67,547933.0,10.4103,10.4396,10.4005,10.4298,547933.0
2016-04-25 10:55:00,10.67,10.67,10.62,10.62,257330.0,10.4298,10.4298,10.381,10.381,257330.0
2016-04-25 11:00:00,10.62,10.64,10.61,10.61,307595.0,10.381,10.4005,10.3712,10.3712,307595.0
2016-04-25 11:05:00,10.62,10.63,10.6,10.62,275818.0,10.381,10.3907,10.3614,10.381,275818.0
2016-04-25 11:10:00,10.62,10.64,10.61,10.63,269104.0,10.381,10.4005,10.3712,10.3907,269104.0
2016-04-25 11:15:00,10.63,10.63,10.6,10.61,478452.0,10.3907,10.3907,10.3614,10.3712,478452.0
2016-04-25 11:20:00,10.61,10.63,10.59,10.6,482880.0,10.3712,10.3907,10.3516,10.3614,482880.0
2016-04-25 11:25:00,10.59,10.6,10.55,10.55,316692.0,10.3516,10.3614,10.3125,10.3125,316692.0
2016-04-25 11:30:00,10.55,10.57,10.51,10.57,406571.0,10.3125,10.3321,10.2734,10.3321,406571.0
2016-04-25 11:35:00,10.57,10.59,10.53,10.54,315397.0,10.3321,10.3516,10.293,10.3028,315397.0
2016-04-25 11:40:00,10.53,10.56,10.53,10.54,218524.0,10.293,10.3223,10.293,10.3028,218524.0
2016-04-25 11:45:00,10.54,10.54,10.51,10.52,257331.0,10.3028,10.3028,10.2734,10.2832,257331.0
2016-04-25 11:50:00,10.51,10.53,10.5,10.51,269661.0,10.2734,10.293,10.2637,10.2734,269661.0
2016-04-25 11:55:00,10.51,10.51,10.5,10.51,106498.0,10.2734,10.2734,10.2637,10.2734,106498.0
2016-04-25 12:00:00,10.5,10.51,10.47,10.49,584664.0,10.2637,10.2734,10.2343,10.2539,584664.0
2016-04-25 12:05:00,10.49,10.51,10.48,10.51,253519.0,10.2539,10.2734,10.2441,10.2734,253519.0
2016-04-25 12:10:00,10.51,10.53,10.49,10.53,186122.0,10.2734,10.293,10.2539,10.293,186122.0
2016-04-25 12:15:00,10.53,10.56,10.52,10.55,222557.0,10.293,10.3223,10.2832,10.3125,222557.0
2016-04-25 12:20:00,10.56,10.56,10.54,10.54,202872.0,10.3223,10.3223,10.3028,10.3028,202872.0
2016-04-25 12:25:00,10.54,10.57,10.54,10.56,110213.0,10.3028,10.3321,10.3028,10.3223,110213.0
2016-04-25 12:30:00,10.56,10.58,10.54,10.57,174226.0,10.3223,10.3419,10.3028,10.3321,174226.0
2016-04-25 12:35:00,10.57,10.57,10.53,10.54,244895.0,10.3321,10.3321,10.293,10.3028,244895.0
2016-04-25 12:40:00,10.54,10.56,10.54,10.54,161190.0,10.3028,10.3223,10.3028,10.3028,161190.0
2016-04-25 12:45:00,10.54,10.56,10.53,10.55,129415.0,10.3028,10.3223,10.293,10.3125,129415.0
2016-04-25 12:50:00,10.55,10.57,10.54,10.55,153825.0,10.3125,10.3321,10.3028,10.3125,153825.0
2016-04-25 12:55:00,10.56,10.57,10.55,10.55,133209.0,10.3223,10.3321,10.3125,10.3125,133209.0
2016-04-25 13:00:00,10.56,10.57,10.55,10.55,192819.0,10.3223,10.3321,10.3125,10.3125,192819.0
2016-04-25 13:05:00,10.55,10.56,10.52,10.52,144137.0,10.3125,10.3223,10.2832,10.2832,144137.0
2016-04-25 13:10:00,10.52,10.56,10.51,10.54,207258.0,10.2832,10.3223,10.2734,10.3028,207258.0
2016-04-25 13:15:00,10.54,10.56,10.54,10.56,120864.0,10.3028,10.3223,10.3028,10.3223,120864.0
2016-04-25 13:20:00,10.56,10.56,10.51,10.52,160263.0,10.3223,10.3223,10.2734,10.2832,160263.0
2016-04-25 13:25:00,10.52,10.58,10.51,10.55,294945.0,10.2832,10.3419,10.2734,10.3125,294945.0
2016-04-25 13:30:00,10.55,10.57,10.54,10.56,188541.0,10.3125,10.3321,10.3028,10.3223,188541.0
2016-04-25 13:35:00,10.56,10.57,10.53,10.56,264587.0,10.3223,10.3321,10.293,10.3223,264587.0
2016-04-25 13:40:00,10.56,10.57,10.53,10.56,171876.0,10.3223,10.3321,10.293,10.3223,171876.0
2016-04-25 13:45:00,10.55,10.57,10.54,10.55,131107.0,10.3125,10.3321,10.3028,10.3125,131107.0
2016-04-25 13:50:00,10.55,10.55,10.52,10.53,96987.0,10.3125,10.3125,10.2832,10.293,96987.0
2016-04-25 13:55:00,10.53,10.53,10.5,10.51,121634.0,10.293,10.293,10.2637,10.2734,121634.0
2016-04-25 14:00:00,10.51,10.53,10.5,10.52,173717.0,10.2734,10.293,10.2637,10.2832,173717.0
2016-04-25 14:05:00,10.52,10.53,10.5,10.52,202325.0,10.2832,10.293,10.2637,10.2832,202325.0
2016-04-25 14:10:00,10.52,10.52,10.51,10.52,121148.0,10.2832,10.2832,10.2734,10.2832,121148.0
2016-04-25 14:15:00,10.52,10.52,10.51,10.51,120180.0,10.2832,10.2832,10.2734,10.2734,120180.0
2016-04-25 14:20:00,10.52,10.52,10.5,10.52,109852.0,10.2832,10.2832,10.2637,10.2832,109852.0
2016-04-25 14:25:00,10.52,10.53,10.51,10.52,119568.0,10.2832,10.293,10.2734,10.2832,119568.0
2016-04-25 14:30:00,10.51,10.53,10.51,10.53,64602.0,10.2734,10.293,10.2734,10.293,64602.0
2016-04-25 14:35:00,10.53,10.55,10.52,10.54,110709.0,10.293,10.3125,10.2832,10.3028,110709.0
2016-04-25 14:40:00,10.54,10.54,10.51,10.52,150577.0,10.3028,10.3028,10.2734,10.2832,150577.0
2016-04-25 14:45:00,10.52,10.53,10.51,10.53,126731.0,10.2832,10.293,10.2734,10.293,126731.0
2016-04-25 14:50:00,10.53,10.54,10.52,10.54,94578.0,10.293,10.3028,10.2832,10.3028,94578.0
2016-04-25 14:55:00,10.54,10.57,10.53,10.55,161666.0,10.3028,10.3321,10.293,10.3125,161666.0
2016-04-25 15:00:00,10.55,10.56,10.53,10.54,92972.0,10.3125,10.3223,10.293,10.3028,92972.0
2016-04-25 15:05:00,10.54,10.55,10.52,10.53,136768.0,10.3028,10.3125,10.2832,10.293,136768.0
2016-04-25 15:10:00,10.53,10.54,10.51,10.53,241440.0,10.293,10.3028,10.2734,10.293,241440.0
2016-04-25 15:15:00,10.53,10.54,10.52,10.54,269837.0,10.293,10.3028,10.2832,10.3028,269837.0
2016-04-25 15:20:00,10.54,10.54,10.52,10.53,196861.0,10.3028,10.3028,10.2832,10.293,196861.0
2016-04-25 15:25:00,10.53,10.54,10.52,10.54,120614.0,10.293,10.3028,10.2832,10.3028,120614.0
2016-04-25 15:30:00,10.54,10.55,10.53,10.54,156339.0,10.3028,10.3125,10.293,10.3028,156339.0
2016-04-25 15:35:00,10.54,10.54,10.53,10.54,163272.0,10.3028,10.3028,10.293,10.3028,163272.0
2016-04-25 15:40:00,10.54,10.54,10.52,10.53,263417.0,10.3028,10.3028,10.2832,10.293,263417.0
2016-04-25 15:45:00,10.53,10.55,10.52,10.53,248010.0,10.293,10.3125,10.2832,10.293,248010.0
2016-04-25 15:50:00,10.54,10.55,10.52,10.54,871120.0,10.3028,10.3125,10.2832,10.3028,871120.0
2016-04-25 15:55:00,10.55,10.56,10.54,10.55,1682944.0,10.3125,10.3223,10.3028,10.3125,1682944.0
2016-04-26 09:30:00,10.82,10.85,10.71,10.78,1261681.0,10.5765,10.6058,10.4689,10.5374,1261681.0
2016-04-26 09:35:00,10.78,10.98,10.78,10.96,1874091.0,10.5374,10.7329,10.5374,10.7133,1874091.0
2016-04-26 09:40:00,10.96,11.14,10.94,11.13,2306572.0,10.7133,10.8893,10.6938,10.8795,2306572.0
2016-04-26 09:45:00,11.13,11.29,11.06,11.27,2542371.0,10.8795,11.0359,10.8111,11.0163,2542371.0
2016-04-26 09:50:00,11.27,11.28,11.12,11.18,1404834.0,11.0163,11.0261,10.8697,10.9284,1404834.0
2016-04-26 09:55:00,11.18,11.39,11.17,11.35,1911088.0,10.9284,11.1336,10.9186,11.0945,1911088.0
2016-04-26 10:00:00,11.36,11.39,11.24,11.29,1249658.0,11.1043,11.1336,10.987,11.0359,1249658.0
2016-04-26 10:05:00,11.29,11.38,11.27,11.36,907743.0,11.0359,11.1239,11.0163,11.1043,907743.0
2016-04-26 10:10:00,11.37,11.38,11.27,11.28,990311.0,11.1141,11.1239,11.0163,11.0261,990311.0
2016-04-26 10:15:00,11.29,11.34,11.27,11.33,551760.0,11.0359,11.0848,11.0163,11.075,551760.0
2016-04-26 10:20:00,11.33,11.39,11.31,11.33,1007422.0,11.075,11.1336,11.0554,11.075,1007422.0
2016-04-26 10:25:00,11.32,11.36,11.23,11.32,929270.0,11.0652,11.1043,10.9772,11.0652,929270.0
2016-04-26 10:30:00,11.32,11.34,11.26,11.3,539517.0,11.0652,11.0848,11.0066,11.0457,539517.0
2016-04-26 10:35:00,11.31,11.32,11.2,11.21,789157.0,11.0554,11.0652,10.9479,10.9577,789157.0
2016-04-26 10:40:00,11.22,11.31,11.2,11.26,467937.0,10.9675,11.0554,10.9479,11.0066,467937.0
2016-04-26 10:45:00,11.26,11.35,11.26,11.31,555930.0,11.0066,11.0945,11.0066,11.0554,555930.0
2016-04-26 10:50:00,11.32,11.34,11.31,11.31,303533.0,11.0652,11.0848,11.0554,11.0554,303533.0
2016-04-26 10:55:00,11.31,11.32,11.27,11.3,303224.0,11.0554,11.0652,11.0163,11.0457,303224.0
2016-04-26 11:00:00,11.31,11.39,11.3,11.35,1139794.0,11.0554,11.1336,11.0457,11.0945,1139794.0
2016-04-26 11:05:00,11.36,11.44,11.35,11.44,789754.0,11.1043,11.1825,11.0945,11.1825,789754.0
2016-04-26 11:10:00,11.44,11.45,11.4,11.41,416371.0,11.1825,11.1923,11.1434,11.1532,416371.0
2016-04-26 11:15:00,11.41,11.41,11.33,11.37,511112.0,11.1532,11.1532,11.075,11.1141,511112.0
2016-04-26 11:20:00,11.37,11.48,11.37,11.46,627074.0,11.1141,11.2216,11.1141,11.2021,627074.0
2016-04-26 11:25:00,11.45,11.49,11.43,11.45,715327.0,11.1923,11.2314,11.1727,11.1923,715327.0
2016-04-26 11:30:00,11.45,11.48,11.44,11.48,402322.0,11.1923,11.2216,11.1825,11.2216,402322.0
2016-04-26 11:35:00,11.48,11.54,11.46,11.5,943469.0,11.2216,11.2803,11.2021,11.2412,943469.0
2016-04-26 11:40:00,11.5,11.57,11.49,11.57,687654.0,11.2412,11.3096,11.2314,11.3096,687654.0
2016-04-26 11:45:00,11.57,11.57,11.51,11.54,1170285.0,11.3096,11.3096,11.2509,11.2803,1170285.0
2016-04-26 11:50:00,11.54,11.55,11.51,11.54,281096.0,11.2803,11.29,11.2509,11.2803,281096.0
2016-04-26 11:55:00,11.55,11.57,11.51,11.54,379167.0,11.29,11.3096,11.2509,11.2803,379167.0
2016-04-26 12:00:00,11.54,11.58,11.53,11.58,429412.0,11.2803,11.3194,11.2705,11.3194,429412.0
2016-04-26 12:05:00,11.58,11.59,11.54,11.54,498064.0,11.3194,11.3291,11.2803,11.2803,498064.0
2016-04-26 12:10:00,11.54,11.57,11.54,11.54,344902.0,11.2803,11.3096,11.2803,11.2803,344902.0
2016-04-26 12:15:00,11.54,11.55,11.51,11.54,303745.0,11.2803,11.29,11.2509,11.2803,303745.0
2016-04-26 12:20:00,11.54,11.55,11.5,11.54,280573.0,11.2803,11.29,11.2412,11.2803,280573.0
2016-04-26 12:25:00,11.54,11.59,11.53,11.58,256700.0,11.2803,11.3291,11.2705,11.3194,256700.0
2016-04-26 12:30:00,11.58,11.59,11.54,11.56,291039.0,11.3194,11.3291,11.2803,11.2998,291039.0
2016-04-26 12:35:00,11.56,11.57,11.52,11.53,333473.0,11.2998,11.3096,11.2607,11.2705,333473.0
2016-04-26 12:40:00,11.52,11.54,11.51,11.53,195424.0,11.2607,11.2803,11.2509,11.2705,195424.0
2016-04-26 12:45:00,11.54,11.55,11.51,11.53,225151.0,11.2803,11.29,11.2509,11.2705,225151.0
2016-04-26 12:50:00,11.52,11.55,11.52,11.53,180916.0,11.2607,11.29,11.2607,11.2705,180916.0
2016-04-26 12:55:00,11.53,11.54,11.5,11.54,200701.0,11.2705,11.2803,11.2412,11.2803,200701.0
2016-04-26 13:00:00,11.54,11.59,11.53,11.55,319256.0,11.2803,11.3291,11.2705,11.29,319256.0
2016-04-26 13:05:00,11.55,11.58,11.54,11.57,269665.0,11.29,11.3194,11.2803,11.3096,269665.0
2016-04-26 13:10:00,11.57,11.58,11.54,11.57,266138.0,11.3096,11.3194,11.2803,11.3096,266138.0
2016-04-26 13:15:00,11.56,11.6,11.55,11.58,325209.0,11.2998,11.3389,11.29,11.3194,325209.0
2016-04-26 13:20:00,11.59,11.6,11.57,11.6,156347.0,11.3291,11.3389,11.3096,11.3389,156347.0
2016-04-26 13:25:00,11.59,11.6,11.58,11.59,191576.0,11.3291,11.3389,11.3194,11.3291,191576.0
2016-04-26 13:30:00,11.6,11.6,11.54,11.54,325477.0,11.3389,11.3389,11.2803,11.2803,325477.0
2016-04-26 13:35:00,11.54,11.55,11.52,11.54,275475.0,11.2803,11.29,11.2607,11.2803,275475.0
2016-04-26 13:40:00,11.55,11.57,11.52,11.55,325708.0,11.29,11.3096,11.2607,11.29,325708.0
2016-04-26 13:45:00,11.55,11.59,11.55,11.57,149632.0,11.29,11.3291,11.29,11.3096,149632.0
2016-04-26 13:50:00,11.57,11.6,11.56,11.6,280963.0,11.3096,11.3389,11.2998,11.3389,280963.0
2016-04-26 13:55:00,11.6,11.65,11.6,11.63,738555.0,11.3389,11.3878,11.3389,11.3682,738555.0
2016-04-26 14:00:00,11.63,11.63,11.59,11.61,217122.0,11.3682,11.3682,11.3291,11.3487,217122.0
2016-04-26 14:05:00,11.62,11.62,11.56,11.58,273148.0,11.3585,11.3585,11.2998,11.3194,273148.0
2016-04-26 14:10:00,11.58,11.59,11.56,11.59,217881.0,11.3194,11.3291,11.2998,11.3291,217881.0
2016-04-26 14:15:00,11.59,11.63,11.58,11.61,271280.0,11.3291,11.3682,11.3194,11.3487,271280.0
2016-04-26 14:20:00,11.61,11.63,11.6,11.63,263881.0,11.3487,11.3682,11.3389,11.3682,263881.0
2016-04-26 14:25:00,11.63,11.65,11.56,11.57,389923.0,11.3682,11.3878,11.2998,11.3096,389923.0
2016-04-26 14:30:00,11.57,11.62,11.56,11.62,377294.0,11.3096,11.3585,11.2998,11.3585,377294.0
2016-04-26 14:35:00,11.62,11.62,11.58,11.59,215099.0,11.3585,11.3585,11.3194,11.3291,215099.0
2016-04-26 14:40:00,11.6,11.6,11.5,11.5,765342.0,11.3389,11.3389,11.2412,11.2412,765342.0
2016-04-26 14:45:00,11.51,11.54,11.47,11.53,754121.0,11.2509,11.2803,11.2118,11.2705,754121.0
2016-04-26 14:50:00,11.53,11.54,11.5,11.53,205441.0,11.2705,11.2803,11.2412,11.2705,205441.0
2016-04-26 14:55:00,11.53,11.54,11.52,11.54,137879.0,11.2705,11.2803,11.2607,11.2803,137879.0
2016-04-26 15:00:00,11.54,11.54,11.51,11.53,198948.0,11.2803,11.2803,11.2509,11.2705,198948.0
2016-04-26 15:05:00,11.53,11.53,11.48,11.49,361682.0,11.2705,11.2705,11.2216,11.2314,361682.0
2016-04-26 15:10:00,11.49,11.5,11.46,11.46,233098.0,11.2314,11.2412,11.2021,11.2021,233098.0
2016-04-26 15:15:00,11.46,11.51,11.46,11.48,259938.0,11.2021,11.2509,11.2021,11.2216,259938.0
2016-04-26 15:20:00,11.49,11.5,11.47,11.48,246066.0,11.2314,11.2412,11.2118,11.2216,246066.0
2016-04-26 15:25:00,11.49,11.51,11.48,11.49,228131.0,11.2314,11.2509,11.2216,11.2314,228131.0
2016-04-26 15:30:00,11.49,11.51,11.48,11.5,287868.0,11.2314,11.2509,11.2216,11.2412,287868.0
2016-04-26 15:35:00,11.5,11.51,11.49,11.5,243707.0,11.2412,11.2509,11.2314,11.2412,243707.0
2016-04-26 15:40:00,11.51,11.53,11.5,11.53,323525.0,11.2509,11.2705,11.2412,11.2705,323525.0
2016-04-26 15:45:00,11.53,11.53,11.5,11.52,427551.0,11.2705,11.2705,11.2412,11.2607,427551.0
2016-04-26 15:50:00,11.52,11.54,11.51,11.54,573929.0,11.2607,11.2803,11.2509,11.2803,573929.0
2016-04-26 15:55:00,11.54,11.56,11.49,11.5,2012465.0,11.2803,11.2998,11.2314,11.2412,2012465.0
2016-04-27 09:30:00,11.34,11.4,11.26,11.37,1027180.0,11.0848,11.1434,11.0066,11.1141,1027180.0
2016-04-27 09:35:00,11.38,11.5,11.35,11.43,445769.0,11.1239,11.2412,11.0945,11.1727,445769.0
2016-04-27 09:40:00,11.43,11.54,11.42,11.5,531949.0,11.1727,11.2803,11.163,11.2412,531949.0
2016-04-27 09:45:00,11.5,11.51,11.39,11.4,386160.0,11.2412,11.2509,11.1336,11.1434,386160.0
2016-04-27 09:50:00,11.4,11.46,11.36,11.36,413015.0,11.1434,11.2021,11.1043,11.1043,413015.0
2016-04-27 09:55:00,11.37,11.37,11.27,11.33,773901.0,11.1141,11.1141,11.0163,11.075,773901.0
2016-04-27 10:00:00,11.33,11.36,11.27,11.35,289968.0,11.075,11.1043,11.0163,11.0945,289968.0
2016-04-27 10:05:00,11.35,11.35,11.27,11.28,441704.0,11.0945,11.0945,11.0163,11.0261,441704.0
2016-04-27 10:10:00,11.28,11.29,11.25,11.26,500833.0,11.0261,11.0359,10.9968,11.0066,500833.0
2016-04-27 10:15:00,11.27,11.27,11.2,11.21,491671.0,11.0163,11.0163,10.9479,10.9577,491671.0
2016-04-27 10:20:00,11.21,11.32,11.21,11.28,491644.0,10.9577,11.0652,10.9577,11.0261,491644.0
2016-04-27 10:25:00,11.28,11.29,11.23,11.23,246758.0,11.0261,11.0359,10.9772,10.9772,246758.0
2016-04-27 10:30:00,11.23,11.26,11.2,11.24,417789.0,10.9772,11.0066,10.9479,10.987,417789.0
2016-04-27 10:35:00,11.23,11.26,11.22,11.25,369885.0,10.9772,11.0066,10.9675,10.9968,369885.0
2016-04-27 10:40:00,11.25,11.26,11.23,11.26,382025.0,10.9968,11.0066,10.9772,11.0066,382025.0
2016-04-27 10:45:00,11.26,11.26,11.25,11.25,204035.0,11.0066,11.0066,10.9968,10.9968,204035.0
2016-04-27 10:50:00,11.26,11.32,11.23,11.29,451876.0,11.0066,11.0652,10.9772,11.0359,451876.0
2016-04-27 10:55:00,11.28,11.29,11.27,11.28,128241.0,11.0261,11.0359,11.0163,11.0261,128241.0
2016-04-27 11:00:00,11.28,11.31,11.27,11.3,229874.0,11.0261,11.0554,11.0163,11.0457,229874.0
2016-04-27 11:05:00,11.29,11.38,11.29,11.38,276117.0,11.0359,11.1239,11.0359,11.1239,276117.0
2016-04-27 11:10:00,11.37,11.38,11.33,11.35,256982.0,11.1141,11.1239,11.075,11.0945,256982.0
2016-04-27 11:15:00,11.35,11.35,11.33,11.34,133441.0,11.0945,11.0945,11.075,11.0848,133441.0
2016-04-27 11:20:00,11.34,11.37,11.33,11.36,187527.0,11.0848,11.1141,11.075,11.1043,187527.0
2016-04-27 11:25:00,11.36,11.43,11.35,11.42,335342.0,11.1043,11.1727,11.0945,11.163,335342.0
2016-04-27 11:30:00,11.42,11.44,11.37,11.38,303633.0,11.163,11.1825,11.1141,11.1239,303633.0
2016-04-27 11:35:00,11.38,11.4,11.35,11.37,214498.0,11.1239,11.1434,11.0945,11.1141,214498.0
2016-04-27 11:40:00,11.37,11.39,11.35,11.38,366831.0,11.1141,11.1336,11.0945,11.1239,366831.0
2016-04-27 11:45:00,11.38,11.42,11.37,11.41,209011.0,11.1239,11.163,11.1141,11.1532,209011.0
2016-04-27 11:50:00,11.41,11.41,11.39,11.41,282258.0,11.1532,11.1532,11.1336,11.1532,282258.0
2016-04-27 11:55:00,11.41,11.42,11.4,11.42,277067.0,11.1532,11.163,11.1434,11.163,277067.0
2016-04-27 12:00:00,11.42,11.42,11.41,11.42,88481.0,11.163,11.163,11.1532,11.163,88481.0
2016-04-27 12:05:00,11.41,11.42,11.41,11.42,145691.0,11.1532,11.163,11.1532,11.163,145691.0
2016-04-27 12:10:00,11.42,11.42,11.4,11.41,169160.0,11.163,11.163,11.1434,11.1532,169160.0
2016-04-27 12:15:00,11.41,11.44,11.4,11.42,171549.0,11.1532,11.1825,11.1434,11.163,171549.0
2016-04-27 12:20:00,11.42,11.45,11.42,11.44,442324.0,11.163,11.1923,11.163,11.1825,442324.0
2016-04-27 12:25:00,11.44,11.44,11.42,11.43,257649.0,11.1825,11.1825,11.163,11.1727,257649.0
2016-04-27 12:30:00,11.43,11.43,11.42,11.42,519013.0,11.1727,11.1727,11.163,11.163,519013.0
2016-04-27 12:35:00,11.42,11.44,11.42,11.43,288426.0,11.163,11.1825,11.163,11.1727,288426.0
2016-04-27 12:40:00,11.43,11.43,11.41,11.42,55704.0,11.1727,11.1727,11.1532,11.163,55704.0
2016-04-27 12:45:00,11.42,11.42,11.38,11.38,251943.0,11.163,11.163,11.1239,11.1239,251943.0
2016-04-27 12:50:00,11.39,11.39,11.37,11.37,78194.0,11.1336,11.1336,11.1141,11.1141,78194.0
2016-04-27 12:55:00,11.38,11.38,11.35,11.37,101011.0,11.1239,11.1239,11.0945,11.1141,101011.0
2016-04-27 13:00:00,11.37,11.38,11.35,11.37,185395.0,11.1141,11.1239,11.0945,11.1141,185395.0
2016-04-27 13:05:00,11.36,11.37,11.33,11.34,260340.0,11.1043,11.1141,11.075,11.0848,260340.0
2016-04-27 13:10:00,11.34,11.36,11.33,11.35,172661.0,11.0848,11.1043,11.075,11.0945,172661.0
2016-04-27 13:15:00,11.35,11.4,11.34,11.4,211944.0,11.0945,11.1434,11.0848,11.1434,211944.0
2016-04-27 13:20:00,11.4,11.41,11.36,11.38,245076.0,11.1434,11.1532,11.1043,11.1239,245076.0
2016-04-27 13:25:00,11.38,11.41,11.36,11.37,283577.0,11.1239,11.1532,11.1043,11.1141,283577.0
2016-04-27 13:30:00,11.37,11.39,11.36,11.39,162559.0,11.1141,11.1336,11.1043,11.1336,162559.0
2016-04-27 13:35:00,11.39,11.44,11.39,11.43,147619.0,11.1336,11.1825,11.1336,11.1727,147619.0
2016-04-27 13:40:00,11.43,11.47,11.43,11.45,129147.0,11.1727,11.2118,11.1727,11.1923,129147.0
2016-04-27 13:45:00,11.46,11.47,11.44,11.45,90356.0,11.2021,11.2118,11.1825,11.1923,90356.0
2016-04-27 13:50:00,11.45,11.46,11.42,11.42,163644.0,11.1923,11.2021,11.163,11.163,163644.0
2016-04-27 13:55:00,11.42,11.43,11.4,11.4,102119.0,11.163,11.1727,11.1434,11.1434,102119.0
2016-04-27 14:00:00,11.41,11.46,11.38,11.45,263867.0,11.1532,11.2021,11.1239,11.1923,263867.0
2016-04-27 14:05:00,11.45,11.5,11.45,11.5,242062.0,11.1923,11.2412,11.1923,11.2412,242062.0
2016-04-27 14:10:00,11.5,11.51,11.46,11.5,303213.0,11.2412,11.2509,11.2021,11.2412,303213.0
2016-04-27 14:15:00,11.51,11.59,11.5,11.57,766754.0,11.2509,11.3291,11.2412,11.3096,766754.0
2016-04-27 14:20:00,11.58,11.58,11.53,11.54,258401.0,11.3194,11.3194,11.2705,11.2803,258401.0
2016-04-27 14:25:00,11.54,11.55,11.5,11.51,202309.0,11.2803,11.29,11.2412,11.2509,202309.0
2016-04-27 14:30:00,11.51,11.52,11.49,11.51,309052.0,11.2509,11.2607,11.2314,11.2509,309052.0
2016-04-27 14:35:00,11.51,11.52,11.48,11.49,192513.0,11.2509,11.2607,11.2216,11.2314,192513.0
2016-04-27 14:40:00,11.49,11.53,11.48,11.53,211660.0,11.2314,11.2705,11.2216,11.2705,211660.0
2016-04-27 14:45:00,11.53,11.53,11.51,11.52,234437.0,11.2705,11.2705,11.2509,11.2607,234437.0
2016-04-27 14:50:00,11.52,11.53,11.51,11.53,139298.0,11.2607,11.2705,11.2509,11.2705,139298.0
2016-04-27 14:55:00,11.53,11.54,11.52,11.54,115568.0,11.2705,11.2803,11.2607,11.2803,115568.0
2016-04-27 15:00:00,11.54,11.55,11.52,11.53,237191.0,11.2803,11.29,11.2607,11.2705,237191.0
2016-04-27 15:05:00,11.54,11.54,11.52,11.53,228676.0,11.2803,11.2803,11.2607,11.2705,228676.0
2016-04-27 15:10:00,11.53,11.55,11.52,11.54,251952.0,11.2705,11.29,11.2607,11.2803,251952.0
2016-04-27 15:15:00,11.54,11.55,11.52,11.54,156851.0,11.2803,11.29,11.2607,11.2803,156851.0
2016-04-27 15:20:00,11.54,11.55,11.53,11.54,273655.0,11.2803,11.29,11.2705,11.2803,273655.0
2016-04-27 15:25:00,11.54,11.55,11.53,11.54,222976.0,11.2803,11.29,11.2705,11.2803,222976.0
2016-04-27 15:30:00,11.54,11.55,11.53,11.54,242836.0,11.2803,11.29,11.2705,11.2803,242836.0
2016-04-27 15:35:00,11.54,11.57,11.54,11.57,213570.0,11.2803,11.3096,11.2803,11.3096,213570.0
2016-04-27 15:40:00,11.57,11.58,11.56,11.58,269230.0,11.3096,11.3194,11.2998,11.3194,269230.0
2016-04-27 15:45:00,11.58,11.61,11.57,11.61,549242.0,11.3194,11.3487,11.3096,11.3487,549242.0
2016-04-27 15:50:00,11.6,11.61,11.57,11.58,493259.0,11.3389,11.3487,11.3096,11.3194,493259.0
2016-04-27 15:55:00,11.58,11.58,11.54,11.57,834797.0,11.3194,11.3194,11.2803,11.3096,834797.0
2016-04-28 09:30:00,11.53,11.71,11.52,11.61,963477.0,11.2705,11.4464,11.2607,11.3487,963477.0
2016-04-28 09:35:00,11.61,11.7,11.61,11.7,459680.0,11.3487,11.4367,11.3487,11.4367,459680.0
2016-04-28 09:40:00,11.69,11.82,11.66,11.8,630338.0,11.4269,11.554,11.3976,11.5344,630338.0
2016-04-28 09:45:00,11.79,11.83,11.74,11.78,647322.0,11.5246,11.5637,11.4758,11.5149,647322.0
2016-04-28 09:50:00,11.78,11.83,11.77,11.78,448172.0,11.5149,11.5637,11.5051,11.5149,448172.0
2016-04-28 09:55:00,11.78,11.88,11.77,11.87,537817.0,11.5149,11.6126,11.5051,11.6028,537817.0
2016-04-28 10:00:00,11.87,11.98,11.86,11.93,1348248.0,11.6028,11.7104,11.5931,11.6615,1348248.0
2016-04-28 10:05:00,11.93,12.0,11.92,11.95,743741.0,11.6615,11.7299,11.6517,11.681,743741.0
2016-04-28 10:10:00,11.94,11.97,11.9,11.95,428874.0,11.6713,11.7006,11.6322,11.681,428874.0
2016-04-28 10:15:00,11.94,12.08,11.93,12.07,928798.0,11.6713,11.8081,11.6615,11.7983,928798.0
2016-04-28 10:20:00,12.06,12.15,12.04,12.14,1234501.0,11.7886,11.8765,11.769,11.8668,1234501.0
2016-04-28 10:25:00,12.14,12.14,11.96,11.96,893658.0,11.8668,11.8668,11.6908,11.6908,893658.0
2016-04-28 10:30:00,11.96,11.99,11.93,11.97,444590.0,11.6908,11.7201,11.6615,11.7006,444590.0
2016-04-28 10:35:00,11.97,12.1,11.97,12.08,409917.0,11.7006,11.8277,11.7006,11.8081,409917.0
2016-04-28 10:40:00,12.08,12.11,12.07,12.11,522700.0,11.8081,11.8374,11.7983,11.8374,522700.0
2016-04-28 10:45:00,12.11,12.15,12.1,12.13,469326.0,11.8374,11.8765,11.8277,11.857,469326.0
2016-04-28 10:50:00,12.13,12.14,12.12,12.14,290833.0,11.857,11.8668,11.8472,11.8668,290833.0
2016-04-28 10:55:00,12.14,12.19,12.13,12.17,512860.0,11.8668,11.9156,11.857,11.8961,512860.0
2016-04-28 11:00:00,12.16,12.2,12.15,12.19,273459.0,11.8863,11.9254,11.8765,11.9156,273459.0
2016-04-28 11:05:00,12.19,12.2,12.15,12.16,312810.0,11.9156,11.9254,11.8765,11.8863,312810.0
2016-04-28 11:10:00,12.15,12.16,12.08,12.16,540339.0,11.8765,11.8863,11.8081,11.8863,540339.0
2016-04-28 11:15:00,12.16,12.23,12.15,12.22,573623.0,11.8863,11.9547,11.8765,11.945,573623.0
2016-04-28 11:20:00,12.22,12.22,12.14,12.18,434917.0,11.945,11.945,11.8668,11.9059,434917.0
2016-04-28 11:25:00,12.19,12.29,12.18,12.27,662699.0,11.9156,12.0134,11.9059,11.9938,662699.0
2016-04-28 11:30:00,12.27,12.33,12.25,12.25,641534.0,11.9938,12.0525,11.9743,11.9743,641534.0
2016-04-28 11:35:00,12.26,12.37,12.25,12.34,822772.0,11.9841,12.0916,11.9743,12.0623,822772.0
2016-04-28 11:40:00,12.34,12.36,12.32,12.33,466231.0,12.0623,12.0818,12.0427,12.0525,466231.0
2016-04-28 11:45:00,12.32,12.35,12.28,12.35,496380.0,12.0427,12.072,12.0036,12.072,496380.0
2016-04-28 11:50:00,12.35,12.38,12.33,12.37,454728.0,12.072,12.1014,12.0525,12.0916,454728.0
2016-04-28 11:55:00,12.37,12.4,12.33,12.34,586110.0,12.0916,12.1209,12.0525,12.0623,586110.0
2016-04-28 12:00:00,12.34,12.4,12.33,12.4,637503.0,12.0623,12.1209,12.0525,12.1209,637503.0
2016-04-28 12:05:00,12.4,12.41,12.35,12.36,460632.0,12.1209,12.1307,12.072,12.0818,460632.0
2016-04-28 12:10:00,12.36,12.36,12.22,12.23,659875.0,12.0818,12.0818,11.945,11.9547,659875.0
2016-04-28 12:15:00,12.23,12.24,12.19,12.22,466442.0,11.9547,11.9645,11.9156,11.945,466442.0
2016-04-28 12:20:00,12.21,12.27,12.21,12.25,402321.0,11.9352,11.9938,11.9352,11.9743,402321.0
2016-04-28 12:25:00,12.25,12.25,12.21,12.24,364272.0,11.9743,11.9743,11.9352,11.9645,364272.0
2016-04-28 12:30:00,12.24,12.29,12.23,12.28,416851.0,11.9645,12.0134,11.9547,12.0036,416851.0
2016-04-28 12:35:00,12.28,12.32,12.27,12.28,394707.0,12.0036,12.0427,11.9938,12.0036,394707.0
2016-04-28 12:40:00,12.28,12.28,12.21,12.25,363349.0,12.0036,12.0036,11.9352,11.9743,363349.0
2016-04-28 12:45:00,12.25,12.25,12.19,12.2,263156.0,11.9743,11.9743,11.9156,11.9254,263156.0
2016-04-28 12:50:00,12.2,12.24,12.16,12.23,319811.0,11.9254,11.9645,11.8863,11.9547,319811.0
2016-04-28 12:55:00,12.23,12.25,12.17,12.19,323442.0,11.9547,11.9743,11.8961,11.9156,323442.0
2016-04-28 13:00:00,12.19,12.19,12.13,12.13,287294.0,11.9156,11.9156,11.857,11.857,287294.0
2016-04-28 13:05:00,12.13,12.16,12.12,12.13,238400.0,11.857,11.8863,11.8472,11.857,238400.0
2016-04-28 13:10:00,12.13,12.13,12.09,12.11,359415.0,11.857,11.857,11.8179,11.8374,359415.0
2016-04-28 13:15:00,12.11,12.11,11.98,12.0,528475.0,11.8374,11.8374,11.7104,11.7299,528475.0
2016-04-28 13:20:00,12.0,12.07,11.99,12.06,287548.0,11.7299,11.7983,11.7201,11.7886,287548.0
2016-04-28 13:25:00,12.07,12.07,12.02,12.07,241953.0,11.7983,11.7983,11.7495,11.7983,241953.0
2016-04-28 13:30:00,12.07,12.09,12.05,12.05,116372.0,11.7983,11.8179,11.7788,11.7788,116372.0
2016-04-28 13:35:00,12.05,12.09,12.05,12.07,178873.0,11.7788,11.8179,11.7788,11.7983,178873.0
2016-04-28 13:40:00,12.07,12.07,12.05,12.05,149641.0,11.7983,11.7983,11.7788,11.7788,149641.0
2016-04-28 13:45:00,12.05,12.07,12.01,12.02,227023.0,11.7788,11.7983,11.7397,11.7495,227023.0
2016-04-28 13:50:00,12.03,12.05,12.02,12.04,114304.0,11.7592,11.7788,11.7495,11.769,114304.0
2016-04-28 13:55:00,12.04,12.04,12.01,12.01,198766.0,11.769,11.769,11.7397,11.7397,198766.0
2016-04-28 14:00:00,12.01,12.02,11.98,12.01,428050.0,11.7397,11.7495,11.7104,11.7397,428050.0
2016-04-28 14:05:00,12.01,12.04,12.0,12.03,211582.0,11.7397,11.769,11.7299,11.7592,211582.0
2016-04-28 14:10:00,12.03,12.04,12.01,12.04,112996.0,11.7592,11.769,11.7397,11.769,112996.0
2016-04-28 14:15:00,12.04,12.09,12.02,12.09,366075.0,11.769,11.8179,11.7495,11.8179,366075.0
2016-04-28 14:20:00,12.09,12.09,12.03,12.05,336120.0,11.8179,11.8179,11.7592,11.7788,336120.0
2016-04-28 14:25:00,12.04,12.05,12.03,12.05,123649.0,11.769,11.7788,11.7592,11.7788,123649.0
2016-04-28 14:30:00,12.05,12.05,12.02,12.03,110089.0,11.7788,11.7788,11.7495,11.7592,110089.0
2016-04-28 14:35:00,12.02,12.03,11.95,11.95,345304.0,11.7495,11.7592,11.681,11.681,345304.0
2016-04-28 14:40:00,11.96,11.97,11.94,11.97,203105.0,11.6908,11.7006,11.6713,11.7006,203105.0
2016-04-28 14:45:00,11.96,11.97,11.94,11.96,261110.0,11.6908,11.7006,11.6713,11.6908,261110.0
2016-04-28 14:50:00,11.96,11.96,11.9,11.91,295793.0,11.6908,11.6908,11.6322,11.6419,295793.0
2016-04-28 14:55:00,11.9,11.91,11.85,11.86,376294.0,11.6322,11.6419,11.5833,11.5931,376294.0
2016-04-28 15:00:00,11.86,11.87,11.82,11.84,363194.0,11.5931,11.6028,11.554,11.5735,363194.0
2016-04-28 15:05:00,11.84,11.84,11.8,11.8,249717.0,11.5735,11.5735,11.5344,11.5344,249717.0
2016-04-28 15:10:00,11.8,11.82,11.73,11.73,484877.0,11.5344,11.554,11.466,11.466,484877.0
2016-04-28 15:15:00,11.73,11.75,11.7,11.74,607205.0,11.466,11.4855,11.4367,11.4758,607205.0
2016-04-28 15:20:00,11.73,11.76,11.68,11.68,353280.0,11.466,11.4953,11.4171,11.4171,353280.0
2016-04-28 15:25:00,11.69,11.7,11.62,11.63,633780.0,11.4269,11.4367,11.3585,11.3682,633780.0
2016-04-28 15:30:00,11.63,11.71,11.62,11.66,499093.0,11.3682,11.4464,11.3585,11.3976,499093.0
2016-04-28 15:35:00,11.66,11.72,11.66,11.69,500220.0,11.3976,11.4562,11.3976,11.4269,500220.0
2016-04-28 15:40:00,11.69,11.7,11.66,11.69,389325.0,11.4269,11.4367,11.3976,11.4269,389325.0
2016-04-28 15:45:00,11.7,11.74,11.7,11.7,412808.0,11.4367,11.4758,11.4367,11.4367,412808.0
2016-04-28 15:50:00,11.7,11.71,11.62,11.64,646637.0,11.4367,11.4464,11.3585,11.378,646637.0
2016-04-28 15:55:00,11.63,11.65,11.6,11.62,1340391.0,11.3682,11.3878,11.3389,11.3585,1340391.0
2016-04-29 09:30:00,11.63,11.69,11.54,11.58,756974.0,11.3682,11.4269,11.2803,11.3194,756974.0
2016-04-29 09:35:00,11.58,11.58,11.41,11.45,852613.0,11.3194,11.3194,11.1532,11.1923,852613.0
2016-04-29 09:40:00,11.45,11.46,11.33,11.33,606976.0,11.1923,11.2021,11.075,11.075,606976.0
2016-04-29 09:45:00,11.33,11.39,11.3,11.31,766596.0,11.075,11.1336,11.0457,11.0554,766596.0
2016-04-29 09:50:00,11.3,11.32,11.24,11.24,724470.0,11.0457,11.0652,10.987,10.987,724470.0
2016-04-29 09:55:00,11.24,11.24,11.04,11.08,1351852.0,10.987,10.987,10.7915,10.8306,1351852.0
2016-04-29 10:00:00,11.09,11.25,11.08,11.24,727264.0,10.8404,10.9968,10.8306,10.987,727264.0
2016-04-29 10:05:00,11.24,11.3,11.18,11.23,609722.0,10.987,11.0457,10.9284,10.9772,609722.0
2016-04-29 10:10:00,11.22,11.31,11.22,11.25,420060.0,10.9675,11.0554,10.9675,10.9968,420060.0
2016-04-29 10:15:00,11.24,11.32,11.21,11.28,485218.0,10.987,11.0652,10.9577,11.0261,485218.0
2016-04-29 10:20:00,11.27,11.29,11.23,11.24,263874.0,11.0163,11.0359,10.9772,10.987,263874.0
2016-04-29 10:25:00,11.24,11.26,11.17,11.18,763900.0,10.987,11.0066,10.9186,10.9284,763900.0
2016-04-29 10:30:00,11.18,11.18,11.14,11.15,526690.0,10.9284,10.9284,10.8893,10.899,526690.0
2016-04-29 10:35:00,11.15,11.21,11.13,11.19,646811.0,10.899,10.9577,10.8795,10.9381,646811.0
2016-04-29 10:40:00,11.19,11.22,11.12,11.16,457686.0,10.9381,10.9675,10.8697,10.9088,457686.0
2016-04-29 10:45:00,11.15,11.18,11.1,11.1,377923.0,10.899,10.9284,10.8502,10.8502,377923.0
2016-04-29 10:50:00,11.11,11.12,11.09,11.1,355161.0,10.8599,10.8697,10.8404,10.8502,355161.0
2016-04-29 10:55:00,11.09,11.14,11.09,11.12,250396.0,10.8404,10.8893,10.8404,10.8697,250396.0
2016-04-29 11:00:00,11.12,11.13,11.06,11.07,361997.0,10.8697,10.8795,10.8111,10.8208,361997.0
2016-04-29 11:05:00,11.07,11.09,11.06,11.08,283435.0,10.8208,10.8404,10.8111,10.8306,283435.0
2016-04-29 11:10:00,11.08,11.08,11.0,11.0,652982.0,10.8306,10.8306,10.7524,10.7524,652982.0
2016-04-29 11:15:00,11.01,11.01,10.95,10.95,800446.0,10.7622,10.7622,10.7035,10.7035,800446.0
2016-04-29 11:20:00,10.95,10.95,10.89,10.9,663700.0,10.7035,10.7035,10.6449,10.6547,663700.0
2016-04-29 11:25:00,10.9,10.92,10.87,10.88,364903.0,10.6547,10.6742,10.6253,10.6351,364903.0
2016-04-29 11:30:00,10.88,10.89,10.83,10.88,619505.0,10.6351,10.6449,10.5862,10.6351,619505.0
2016-04-29 11:35:00,10.88,10.88,10.8,10.85,560514.0,10.6351,10.6351,10.5569,10.6058,560514.0
2016-04-29 11:40:00,10.85,10.88,10.83,10.84,287520.0,10.6058,10.6351,10.5862,10.596,287520.0
2016-04-29 11:45:00,10.84,10.91,10.83,10.9,344852.0,10.596,10.6644,10.5862,10.6547,344852.0
2016-04-29 11:50:00,10.91,10.99,10.89,10.95,588347.0,10.6644,10.7426,10.6449,10.7035,588347.0
2016-04-29 11:55:00,10.95,10.99,10.92,10.93,335648.0,10.7035,10.7426,10.6742,10.684,335648.0
2016-04-29 12:00:00,10.93,10.97,10.88,10.88,229026.0,10.684,10.7231,10.6351,10.6351,229026.0
2016-04-29 12:05:00,10.89,10.92,10.85,10.92,304741.0,10.6449,10.6742,10.6058,10.6742,304741.0
2016-04-29 12:10:00,10.92,10.94,10.91,10.94,497513.0,10.6742,10.6938,10.6644,10.6938,497513.0
2016-04-29 12:15:00,10.94,11.0,10.93,10.99,645970.0,10.6938,10.7524,10.684,10.7426,645970.0
2016-04-29 12:20:00,10.99,11.03,10.98,10.99,363780.0,10.7426,10.7817,10.7329,10.7426,363780.0
2016-04-29 12:25:00,10.99,10.99,10.97,10.98,330972.0,10.7426,10.7426,10.7231,10.7329,330972.0
2016-04-29 12:30:00,10.98,11.02,10.94,11.02,422194.0,10.7329,10.772,10.6938,10.772,422194.0
2016-04-29 12:35:00,11.01,11.02,10.97,11.0,245579.0,10.7622,10.772,10.7231,10.7524,245579.0
2016-04-29 12:40:00,10.99,11.0,10.95,10.98,369617.0,10.7426,10.7524,10.7035,10.7329,369617.0
2016-04-29 12:45:00,10.97,11.03,10.96,11.02,423292.0,10.7231,10.7817,10.7133,10.772,423292.0
2016-04-29 12:50:00,11.03,11.05,11.0,11.01,247793.0,10.7817,10.8013,10.7524,10.7622,247793.0
2016-04-29 12:55:00,11.01,11.01,10.96,10.99,259057.0,10.7622,10.7622,10.7133,10.7426,259057.0
2016-04-29 13:00:00,10.99,11.02,10.97,10.99,403762.0,10.7426,10.772,10.7231,10.7426,403762.0
2016-04-29 13:05:00,10.99,11.02,10.97,11.0,308179.0,10.7426,10.772,10.7231,10.7524,308179.0
2016-04-29 13:10:00,11.0,11.01,10.98,11.01,272173.0,10.7524,10.7622,10.7329,10.7622,272173.0
2016-04-29 13:15:00,11.01,11.03,10.98,11.03,559958.0,10.7622,10.7817,10.7329,10.7817,559958.0
2016-04-29 13:20:00,11.03,11.03,10.99,11.01,265272.0,10.7817,10.7817,10.7426,10.7622,265272.0
2016-04-29 13:25:00,11.01,11.01,10.95,10.95,216561.0,10.7622,10.7622,10.7035,10.7035,216561.0
2016-04-29 13:30:00,10.95,10.97,10.91,10.92,262124.0,10.7035,10.7231,10.6644,10.6742,262124.0
2016-04-29 13:35:00,10.91,10.93,10.9,10.91,232769.0,10.6644,10.684,10.6547,10.6644,232769.0
2016-04-29 13:40:00,10.91,10.92,10.87,10.87,240941.0,10.6644,10.6742,10.6253,10.6253,240941.0
2016-04-29 13:45:00,10.87,10.88,10.84,10.87,193011.0,10.6253,10.6351,10.596,10.6253,193011.0
2016-04-29 13:50:00,10.87,10.91,10.86,10.9,285232.0,10.6253,10.6644,10.6156,10.6547,285232.0
2016-04-29 13:55:00,10.89,10.9,10.85,10.86,445487.0,10.6449,10.6547,10.6058,10.6156,445487.0
2016-04-29 14:00:00,10.86,10.87,10.84,10.85,314069.0,10.6156,10.6253,10.596,10.6058,314069.0
2016-04-29 14:05:00,10.85,10.86,10.79,10.8,474150.0,10.6058,10.6156,10.5471,10.5569,474150.0
2016-04-29 14:10:00,10.79,10.8,10.75,10.76,632150.0,10.5471,10.5569,10.508,10.5178,632150.0
2016-04-29 14:15:00,10.76,10.8,10.71,10.79,526131.0,10.5178,10.5569,10.4689,10.5471,526131.0
2016-04-29 14:20:00,10.8,10.8,10.76,10.77,268651.0,10.5569,10.5569,10.5178,10.5276,268651.0
2016-04-29 14:25:00,10.77,10.8,10.76,10.78,308487.0,10.5276,10.5569,10.5178,10.5374,308487.0
2016-04-29 14:30:00,10.77,10.77,10.71,10.72,310879.0,10.5276,10.5276,10.4689,10.4787,310879.0
2016-04-29 14:35:00,10.72,10.72,10.68,10.69,543381.0,10.4787,10.4787,10.4396,10.4494,543381.0
2016-04-29 14:40:00,10.69,10.72,10.68,10.69,327716.0,10.4494,10.4787,10.4396,10.4494,327716.0
2016-04-29 14:45:00,10.69,10.69,10.65,10.67,793028.0,10.4494,10.4494,10.4103,10.4298,793028.0
2016-04-29 14:50:00,10.68,10.72,10.64,10.71,509892.0,10.4396,10.4787,10.4005,10.4689,509892.0
2016-04-29 14:55:00,10.71,10.73,10.67,10.7,464233.0,10.4689,10.4885,10.4298,10.4592,464233.0
2016-04-29 15:00:00,10.71,10.76,10.7,10.71,617535.0,10.4689,10.5178,10.4592,10.4689,617535.0
2016-04-29 15:05:00,10.71,10.75,10.71,10.74,524900.0,10.4689,10.508,10.4689,10.4983,524900.0
2016-04-29 15:10:00,10.73,10.77,10.73,10.77,303130.0,10.4885,10.5276,10.4885,10.5276,303130.0
2016-04-29 15:15:00,10.76,10.78,10.75,10.77,241496.0,10.5178,10.5374,10.508,10.5276,241496.0
2016-04-29 15:20:00,10.77,10.77,10.73,10.74,432470.0,10.5276,10.5276,10.4885,10.4983,432470.0
2016-04-29 15:25:00,10.74,10.75,10.73,10.75,302054.0,10.4983,10.508,10.4885,10.508,302054.0
2016-04-29 15:30:00,10.74,10.78,10.74,10.78,520636.0,10.4983,10.5374,10.4983,10.5374,520636.0
2016-04-29 15:35:00,10.78,10.82,10.76,10.77,626042.0,10.5374,10.5765,10.5178,10.5276,626042.0
2016-04-29 15:40:00,10.77,10.77,10.74,10.75,436968.0,10.5276,10.5276,10.4983,10.508,436968.0
2016-04-29 15:45:00,10.76,10.79,10.73,10.73,814049.0,10.5178,10.5471,10.4885,10.4885,814049.0
2016-04-29 15:50:00,10.73,10.78,10.73,10.78,1029411.0,10.4885,10.5374,10.4885,10.5374,1029411.0
2016-04-29 15:55:00,10.78,10.78,10.74,10.75,1680251.0,10.5374,10.5374,10.4983,10.508,1680251.0
2016-05-02 09:30:00,10.8,10.86,10.68,10.73,741259.0,10.5569,10.6156,10.4396,10.4885,741259.0
2016-05-02 09:35:00,10.72,10.72,10.58,10.65,756264.0,10.4787,10.4787,10.3419,10.4103,756264.0
2016-05-02 09:40:00,10.65,10.67,10.57,10.6,678563.0,10.4103,10.4298,10.3321,10.3614,678563.0
2016-05-02 09:45:00,10.6,10.68,10.57,10.65,575373.0,10.3614,10.4396,10.3321,10.4103,575373.0
2016-05-02 09:50:00,10.64,10.69,10.59,10.67,324065.0,10.4005,10.4494,10.3516,10.4298,324065.0
2016-05-02 09:55:00,10.66,10.66,10.58,10.58,355694.0,10.4201,10.4201,10.3419,10.3419,355694.0
2016-05-02 10:00:00,10.59,10.64,10.55,10.55,565589.0,10.3516,10.4005,10.3125,10.3125,565589.0
2016-05-02 10:05:00,10.56,10.61,10.52,10.59,479640.0,10.3223,10.3712,10.2832,10.3516,479640.0
2016-05-02 10:10:00,10.59,10.69,10.59,10.67,288144.0,10.3516,10.4494,10.3516,10.4298,288144.0
2016-05-02 10:15:00,10.66,10.72,10.64,10.67,215211.0,10.4201,10.4787,10.4005,10.4298,215211.0
2016-05-02 10:20:00,10.67,10.71,10.65,10.7,280814.0,10.4298,10.4689,10.4103,10.4592,280814.0
2016-05-02 10:25:00,10.7,10.71,10.61,10.61,189039.0,10.4592,10.4689,10.3712,10.3712,189039.0
2016-05-02 10:30:00,10.61,10.63,10.6,10.6,317687.0,10.3712,10.3907,10.3614,10.3614,317687.0
2016-05-02 10:35:00,10.6,10.62,10.53,10.55,503183.0,10.3614,10.381,10.293,10.3125,503183.0
2016-05-02 10:40:00,10.55,10.57,10.52,10.55,319040.0,10.3125,10.3321,10.2832,10.3125,319040.0
2016-05-02 10:45:00,10.55,10.58,10.54,10.57,168764.0,10.3125,10.3419,10.3028,10.3321,168764.0
2016-05-02 10:50:00,10.57,10.57,10.5,10.53,507271.0,10.3321,10.3321,10.2637,10.293,507271.0
2016-05-02 10:55:00,10.52,10.53,10.49,10.51,383669.0,10.2832,10.293,10.2539,10.2734,383669.0
2016-05-02 11:00:00,10.51,10.51,10.49,10.51,250084.0,10.2734,10.2734,10.2539,10.2734,250084.0
2016-05-02 11:05:00,10.51,10.59,10.5,10.58,484350.0,10.2734,10.3516,10.2637,10.3419,484350.0
2016-05-02 11:10:00,10.59,10.63,10.58,10.58,305287.0,10.3516,10.3907,10.3419,10.3419,305287.0
2016-05-02 11:15:00,10.57,10.58,10.54,10.54,209893.0,10.3321,10.3419,10.3028,10.3028,209893.0
2016-05-02 11:20:00,10.55,10.55,10.5,10.5,377917.0,10.3125,10.3125,10.2637,10.2637,377917.0
2016-05-02 11:25:00,10.5,10.51,10.44,10.5,527049.0,10.2637,10.2734,10.205,10.2637,527049.0
2016-05-02 11:30:00,10.5,10.53,10.45,10.52,293082.0,10.2637,10.293,10.2148,10.2832,293082.0
2016-05-02 11:35:00,10.52,10.56,10.51,10.55,214043.0,10.2832,10.3223,10.2734,10.3125,214043.0
2016-05-02 11:40:00,10.56,10.56,10.5,10.51,235154.0,10.3223,10.3223,10.2637,10.2734,235154.0
2016-05-02 11:45:00,10.51,10.52,10.49,10.5,374209.0,10.2734,10.2832,10.2539,10.2637,374209.0
2016-05-02 11:50:00,10.5,10.52,10.47,10.5,255072.0,10.2637,10.2832,10.2343,10.2637,255072.0
2016-05-02 11:55:00,10.5,10.5,10.46,10.47,369314.0,10.2637,10.2637,10.2246,10.2343,369314.0
2016-05-02 12:00:00,10.47,10.49,10.44,10.45,254778.0,10.2343,10.2539,10.205,10.2148,254778.0
2016-05-02 12:05:00,10.45,10.46,10.43,10.44,146627.0,10.2148,10.2246,10.1952,10.205,146627.0
2016-05-02 12:10:00,10.44,10.47,10.43,10.44,221772.0,10.205,10.2343,10.1952,10.205,221772.0
2016-05-02 12:15:00,10.45,10.48,10.43,10.48,205773.0,10.2148,10.2441,10.1952,10.2441,205773.0
2016-05-02 12:20:00,10.48,10.51,10.45,10.46,150706.0,10.2441,10.2734,10.2148,10.2246,150706.0
2016-05-02 12:25:00,10.46,10.47,10.43,10.45,199238.0,10.2246,10.2343,10.1952,10.2148,199238.0
2016-05-02 12:30:00,10.44,10.49,10.44,10.48,122950.0,10.205,10.2539,10.205,10.2441,122950.0
2016-05-02 12:35:00,10.47,10.51,10.47,10.5,114571.0,10.2343,10.2734,10.2343,10.2637,114571.0
2016-05-02 12:40:00,10.49,10.52,10.47,10.51,233031.0,10.2539,10.2832,10.2343,10.2734,233031.0
2016-05-02 12:45:00,10.51,10.53,10.49,10.51,158270.0,10.2734,10.293,10.2539,10.2734,158270.0
2016-05-02 12:50:00,10.52,10.53,10.49,10.5,85845.0,10.2832,10.293,10.2539,10.2637,85845.0
2016-05-02 12:55:00,10.5,10.52,10.48,10.52,212084.0,10.2637,10.2832,10.2441,10.2832,212084.0
2016-05-02 13:00:00,10.52,10.54,10.49,10.52,173566.0,10.2832,10.3028,10.2539,10.2832,173566.0
2016-05-02 13:05:00,10.52,10.53,10.51,10.52,126254.0,10.2832,10.293,10.2734,10.2832,126254.0
2016-05-02 13:10:00,10.52,10.59,10.51,10.58,214597.0,10.2832,10.3516,10.2734,10.3419,214597.0
2016-05-02 13:15:00,10.59,10.62,10.58,10.6,184285.0,10.3516,10.381,10.3419,10.3614,184285.0
2016-05-02 13:20:00,10.6,10.63,10.6,10.62,203514.0,10.3614,10.3907,10.3614,10.381,203514.0
2016-05-02 13:25:00,10.62,10.63,10.59,10.62,225445.0,10.381,10.3907,10.3516,10.381,225445.0
2016-05-02 13:30:00,10.62,10.65,10.61,10.61,127260.0,10.381,10.4103,10.3712,10.3712,127260.0
2016-05-02 13:35:00,10.62,10.64,10.6,10.62,232774.0,10.381,10.4005,10.3614,10.381,232774.0
2016-05-02 13:40:00,10.61,10.63,10.6,10.62,73710.0,10.3712,10.3907,10.3614,10.381,73710.0
2016-05-02 13:45:00,10.62,10.62,10.6,10.61,80232.0,10.381,10.381,10.3614,10.3712,80232.0
2016-05-02 13:50:00,10.62,10.62,10.59,10.6,117994.0,10.381,10.381,10.3516,10.3614,117994.0
2016-05-02 13:55:00,10.61,10.62,10.59,10.6,160229.0,10.3712,10.381,10.3516,10.3614,160229.0
2016-05-02 14:00:00,10.59,10.61,10.59,10.61,67685.0,10.3516,10.3712,10.3516,10.3712,67685.0
2016-05-02 14:05:00,10.61,10.62,10.6,10.61,123509.0,10.3712,10.381,10.3614,10.3712,123509.0
2016-05-02 14:10:00,10.61,10.62,10.6,10.61,87023.0,10.3712,10.381,10.3614,10.3712,87023.0
2016-05-02 14:15:00,10.61,10.62,10.6,10.61,165780.0,10.3712,10.381,10.3614,10.3712,165780.0
2016-05-02 14:20:00,10.62,10.68,10.61,10.63,545416.0,10.381,10.4396,10.3712,10.3907,545416.0
2016-05-02 14:25:00,10.62,10.63,10.6,10.61,91604.0,10.381,10.3907,10.3614,10.3712,91604.0
2016-05-02 14:30:00,10.6,10.61,10.6,10.61,81795.0,10.3614,10.3712,10.3614,10.3712,81795.0
2016-05-02 14:35:00,10.6,10.61,10.6,10.6,91574.0,10.3614,10.3712,10.3614,10.3614,91574.0
2016-05-02 14:40:00,10.61,10.61,10.56,10.57,444870.0,10.3712,10.3712,10.3223,10.3321,444870.0
2016-05-02 14:45:00,10.57,10.58,10.55,10.55,91254.0,10.3321,10.3419,10.3125,10.3125,91254.0
2016-05-02 14:50:00,10.55,10.56,10.52,10.52,179773.0,10.3125,10.3223,10.2832,10.2832,179773.0
2016-05-02 14:55:00,10.53,10.55,10.52,10.53,191669.0,10.293,10.3125,10.2832,10.293,191669.0
2016-05-02 15:00:00,10.53,10.55,10.52,10.52,331783.0,10.293,10.3125,10.2832,10.2832,331783.0
2016-05-02 15:05:00,10.53,10.56,10.52,10.55,495676.0,10.293,10.3223,10.2832,10.3125,495676.0
2016-05-02 15:10:00,10.56,10.56,10.53,10.55,225325.0,10.3223,10.3223,10.293,10.3125,225325.0
2016-05-02 15:15:00,10.54,10.55,10.54,10.54,130231.0,10.3028,10.3125,10.3028,10.3028,130231.0
2016-05-02 15:20:00,10.54,10.55,10.54,10.54,210711.0,10.3028,10.3125,10.3028,10.3028,210711.0
2016-05-02 15:25:00,10.54,10.55,10.52,10.52,197366.0,10.3028,10.3125,10.2832,10.2832,197366.0
2016-05-02 15:30:00,10.53,10.53,10.5,10.52,436520.0,10.293,10.293,10.2637,10.2832,436520.0
2016-05-02 15:35:00,10.52,10.58,10.52,10.58,288917.0,10.2832,10.3419,10.2832,10.3419,288917.0
2016-05-02 15:40:00,10.58,10.62,10.57,10.62,434500.0,10.3419,10.381,10.3321,10.381,434500.0
2016-05-02 15:45:00,10.62,10.62,10.61,10.61,171565.0,10.381,10.381,10.3712,10.3712,171565.0
2016-05-02 15:50:00,10.62,10.64,10.61,10.61,464255.0,10.381,10.4005,10.3712,10.3712,464255.0
2016-05-02 15:55:00,10.62,10.62,10.59,10.61,963463.0,10.381,10.381,10.3516,10.3712,963463.0
2016-05-03 09:30:00,10.49,10.5,10.43,10.48,596685.0,10.2539,10.2637,10.1952,10.2441,596685.0
2016-05-03 09:35:00,10.47,10.56,10.46,10.55,390456.0,10.2343,10.3223,10.2246,10.3125,390456.0
2016-05-03 09:40:00,10.55,10.62,10.51,10.6,454726.0,10.3125,10.381,10.2734,10.3614,454726.0
2016-05-03 09:45:00,10.6,10.61,10.45,10.47,664878.0,10.3614,10.3712,10.2148,10.2343,664878.0
2016-05-03 09:50:00,10.46,10.48,10.43,10.45,424427.0,10.2246,10.2441,10.1952,10.2148,424427.0
2016-05-03 09:55:00,10.46,10.46,10.35,10.38,470085.0,10.2246,10.2246,10.117,10.1464,470085.0
2016-05-03 10:00:00,10.38,10.43,10.37,10.4,350439.0,10.1464,10.1952,10.1366,10.1659,350439.0
2016-05-03 10:05:00,10.4,10.42,10.34,10.34,486323.0,10.1659,10.1855,10.1073,10.1073,486323.0
2016-05-03 10:10:00,10.34,10.34,10.31,10.31,397420.0,10.1073,10.1073,10.0779,10.0779,397420.0
2016-05-03 10:15:00,10.31,10.32,10.29,10.32,409741.0,10.0779,10.0877,10.0584,10.0877,409741.0
2016-05-03 10:20:00,10.31,10.4,10.31,10.39,422585.0,10.0779,10.1659,10.0779,10.1561,422585.0
2016-05-03 10:25:00,10.38,10.45,10.37,10.39,374403.0,10.1464,10.2148,10.1366,10.1561,374403.0
2016-05-03 10:30:00,10.38,10.43,10.36,10.4,316612.0,10.1464,10.1952,10.1268,10.1659,316612.0
2016-05-03 10:35:00,10.41,10.41,10.35,10.38,388540.0,10.1757,10.1757,10.117,10.1464,388540.0
2016-05-03 10:40:00,10.38,10.39,10.34,10.37,289392.0,10.1464,10.1561,10.1073,10.1366,289392.0
2016-05-03 10:45:00,10.37,10.38,10.32,10.35,280920.0,10.1366,10.1464,10.0877,10.117,280920.0
2016-05-03 10:50:00,10.34,10.38,10.32,10.34,239605.0,10.1073,10.1464,10.0877,10.1073,239605.0
2016-05-03 10:55:00,10.34,10.36,10.29,10.3,366794.0,10.1073,10.1268,10.0584,10.0682,366794.0
2016-05-03 11:00:00,10.3,10.34,10.28,10.33,256182.0,10.0682,10.1073,10.0486,10.0975,256182.0
2016-05-03 11:05:00,10.32,10.34,10.28,10.34,417847.0,10.0877,10.1073,10.0486,10.1073,417847.0
2016-05-03 11:10:00,10.34,10.36,10.3,10.35,240923.0,10.1073,10.1268,10.0682,10.117,240923.0
2016-05-03 11:15:00,10.35,10.35,10.28,10.29,320797.0,10.117,10.117,10.0486,10.0584,320797.0
2016-05-03 11:20:00,10.3,10.3,10.26,10.28,434651.0,10.0682,10.0682,10.0291,10.0486,434651.0
2016-05-03 11:25:00,10.27,10.32,10.25,10.3,472004.0,10.0388,10.0877,10.0193,10.0682,472004.0
2016-05-03 11:30:00,10.3,10.3,10.26,10.27,253979.0,10.0682,10.0682,10.0291,10.0388,253979.0
2016-05-03 11:35:00,10.28,10.33,10.27,10.32,191986.0,10.0486,10.0975,10.0388,10.0877,191986.0
2016-05-03 11:40:00,10.32,10.34,10.29,10.34,224269.0,10.0877,10.1073,10.0584,10.1073,224269.0
2016-05-03 11:45:00,10.34,10.35,10.3,10.33,155541.0,10.1073,10.117,10.0682,10.0975,155541.0
2016-05-03 11:50:00,10.33,10.36,10.3,10.3,189839.0,10.0975,10.1268,10.0682,10.0682,189839.0
2016-05-03 11:55:00,10.3,10.32,10.29,10.31,249188.0,10.0682,10.0877,10.0584,10.0779,249188.0
2016-05-03 12:00:00,10.31,10.31,10.27,10.29,194478.0,10.0779,10.0779,10.0388,10.0584,194478.0
2016-05-03 12:05:00,10.29,10.29,10.25,10.28,335301.0,10.0584,10.0584,10.0193,10.0486,335301.0
2016-05-03 12:10:00,10.29,10.29,10.26,10.27,184950.0,10.0584,10.0584,10.0291,10.0388,184950.0
2016-05-03 12:15:00,10.27,10.31,10.26,10.3,269030.0,10.0388,10.0779,10.0291,10.0682,269030.0
2016-05-03 12:20:00,10.29,10.31,10.27,10.3,318941.0,10.0584,10.0779,10.0388,10.0682,318941.0
2016-05-03 12:25:00,10.3,10.32,10.28,10.32,214654.0,10.0682,10.0877,10.0486,10.0877,214654.0
2016-05-03 12:30:00,10.32,10.34,10.3,10.32,154250.0,10.0877,10.1073,10.0682,10.0877,154250.0
2016-05-03 12:35:00,10.32,10.33,10.3,10.33,151739.0,10.0877,10.0975,10.0682,10.0975,151739.0
2016-05-03 12:40:00,10.33,10.35,10.32,10.33,206873.0,10.0975,10.117,10.0877,10.0975,206873.0
2016-05-03 12:45:00,10.32,10.33,10.3,10.32,101355.0,10.0877,10.0975,10.0682,10.0877,101355.0
2016-05-03 12:50:00,10.32,10.35,10.31,10.34,182434.0,10.0877,10.117,10.0779,10.1073,182434.0
2016-05-03 12:55:00,10.34,10.35,10.31,10.34,161661.0,10.1073,10.117,10.0779,10.1073,161661.0
2016-05-03 13:00:00,10.34,10.35,10.33,10.34,215789.0,10.1073,10.117,10.0975,10.1073,215789.0
2016-05-03 13:05:00,10.34,10.38,10.33,10.38,237752.0,10.1073,10.1464,10.0975,10.1464,237752.0
2016-05-03 13:10:00,10.38,10.39,10.36,10.36,147983.0,10.1464,10.1561,10.1268,10.1268,147983.0
2016-05-03 13:15:00,10.36,10.39,10.36,10.39,143705.0,10.1268,10.1561,10.1268,10.1561,143705.0
2016-05-03 13:20:00,10.39,10.39,10.36,10.37,277831.0,10.1561,10.1561,10.1268,10.1366,277831.0
2016-05-03 13:25:00,10.36,10.37,10.33,10.33,209265.0,10.1268,10.1366,10.0975,10.0975,209265.0
2016-05-03 13:30:00,10.34,10.37,10.33,10.37,197724.0,10.1073,10.1366,10.0975,10.1366,197724.0
2016-05-03 13:35:00,10.37,10.41,10.36,10.41,229294.0,10.1366,10.1757,10.1268,10.1757,229294.0
2016-05-03 13:40:00,10.41,10.42,10.37,10.38,274394.0,10.1757,10.1855,10.1366,10.1464,274394.0
2016-05-03 13:45:00,10.38,10.4,10.37,10.39,194700.0,10.1464,10.1659,10.1366,10.1561,194700.0
2016-05-03 13:50:00,10.39,10.43,10.39,10.43,280371.0,10.1561,10.1952,10.1561,10.1952,280371.0
2016-05-03 13:55:00,10.43,10.44,10.41,10.43,448373.0,10.1952,10.205,10.1757,10.1952,448373.0
2016-05-03 14:00:00,10.43,10.44,10.4,10.43,226803.0,10.1952,10.205,10.1659,10.1952,226803.0
2016-05-03 14:05:00,10.43,10.46,10.42,10.44,408536.0,10.1952,10.2246,10.1855,10.205,408536.0
2016-05-03 14:10:00,10.43,10.44,10.38,10.41,428010.0,10.1952,10.205,10.1464,10.1757,428010.0
2016-05-03 14:15:00,10.41,10.42,10.37,10.38,231867.0,10.1757,10.1855,10.1366,10.1464,231867.0
2016-05-03 14:20:00,10.38,10.4,10.37,10.4,161960.0,10.1464,10.1659,10.1366,10.1659,161960.0
2016-05-03 14:25:00,10.4,10.4,10.38,10.4,95238.0,10.1659,10.1659,10.1464,10.1659,95238.0
2016-05-03 14:30:00,10.4,10.43,10.39,10.43,189336.0,10.1659,10.1952,10.1561,10.1952,189336.0
2016-05-03 14:35:00,10.43,10.46,10.42,10.44,268804.0,10.1952,10.2246,10.1855,10.205,268804.0
2016-05-03 14:40:00,10.44,10.44,10.41,10.42,271023.0,10.205,10.205,10.1757,10.1855,271023.0
2016-05-03 14:45:00,10.42,10.42,10.37,10.38,138869.0,10.1855,10.1855,10.1366,10.1464,138869.0
2016-05-03 14:50:00,10.38,10.4,10.37,10.37,117227.0,10.1464,10.1659,10.1366,10.1366,117227.0
2016-05-03 14:55:00,10.38,10.39,10.36,10.38,154074.0,10.1464,10.1561,10.1268,10.1464,154074.0
2016-05-03 15:00:00,10.38,10.4,10.37,10.37,201767.0,10.1464,10.1659,10.1366,10.1366,201767.0
2016-05-03 15:05:00,10.38,10.39,10.36,10.38,129343.0,10.1464,10.1561,10.1268,10.1464,129343.0
2016-05-03 15:10:00,10.38,10.38,10.32,10.33,246061.0,10.1464,10.1464,10.0877,10.0975,246061.0
2016-05-03 15:15:00,10.33,10.33,10.3,10.33,173717.0,10.0975,10.0975,10.0682,10.0975,173717.0
2016-05-03 15:20:00,10.33,10.34,10.3,10.3,148999.0,10.0975,10.1073,10.0682,10.0682,148999.0
2016-05-03 15:25:00,10.31,10.33,10.3,10.31,230786.0,10.0779,10.0975,10.0682,10.0779,230786.0
2016-05-03 15:30:00,10.3,10.32,10.28,10.3,352461.0,10.0682,10.0877,10.0486,10.0682,352461.0
2016-05-03 15:35:00,10.3,10.32,10.29,10.32,327313.0,10.0682,10.0877,10.0584,10.0877,327313.0
2016-05-03 15:40:00,10.32,10.32,10.29,10.3,318706.0,10.0877,10.0877,10.0584,10.0682,318706.0
2016-05-03 15:45:00,10.31,10.34,10.3,10.34,380738.0,10.0779,10.1073,10.0682,10.1073,380738.0
2016-05-03 15:50:00,10.34,10.35,10.32,10.33,782598.0,10.1073,10.117,10.0877,10.0975,782598.0
2016-05-03 15:55:00,10.33,10.37,10.32,10.36,1542878.0,10.0975,10.1366,10.0877,10.1268,1542878.0
2016-05-04 09:30:00,10.25,10.36,10.24,10.36,544859.0,10.0193,10.1268,10.0095,10.1268,544859.0
2016-05-04 09:35:00,10.36,10.42,10.34,10.35,408275.0,10.1268,10.1855,10.1073,10.117,408275.0
2016-05-04 09:40:00,10.36,10.41,10.3,10.32,427637.0,10.1268,10.1757,10.0682,10.0877,427637.0
2016-05-04 09:45:00,10.32,10.36,10.29,10.36,482174.0,10.0877,10.1268,10.0584,10.1268,482174.0
2016-05-04 09:50:00,10.36,10.46,10.35,10.46,512760.0,10.1268,10.2246,10.117,10.2246,512760.0
2016-05-04 09:55:00,10.46,10.49,10.3,10.31,495305.0,10.2246,10.2539,10.0682,10.0779,495305.0
2016-05-04 10:00:00,10.32,10.4,10.32,10.34,355344.0,10.0877,10.1659,10.0877,10.1073,355344.0
2016-05-04 10:05:00,10.33,10.34,10.27,10.29,410046.0,10.0975,10.1073,10.0388,10.0584,410046.0
2016-05-04 10:10:00,10.29,10.34,10.26,10.27,705976.0,10.0584,10.1073,10.0291,10.0388,705976.0
2016-05-04 10:15:00,10.26,10.37,10.25,10.33,339733.0,10.0291,10.1366,10.0193,10.0975,339733.0
2016-05-04 10:20:00,10.33,10.33,10.26,10.28,186123.0,10.0975,10.0975,10.0291,10.0486,186123.0
2016-05-04 10:25:00,10.28,10.28,10.25,10.26,193306.0,10.0486,10.0486,10.0193,10.0291,193306.0
2016-05-04 10:30:00,10.26,10.26,10.19,10.19,701985.0,10.0291,10.0291,9.9606,9.9606,701985.0
2016-05-04 10:35:00,10.19,10.2,10.14,10.19,444771.0,9.9606,9.9704,9.9118,9.9606,444771.0
2016-05-04 10:40:00,10.19,10.19,10.12,10.13,566199.0,9.9606,9.9606,9.8922,9.902,566199.0
2016-05-04 10:45:00,10.13,10.16,10.12,10.13,417131.0,9.902,9.9313,9.8922,9.902,417131.0
2016-05-04 10:50:00,10.13,10.15,10.12,10.14,362933.0,9.902,9.9215,9.8922,9.9118,362933.0
2016-05-04 10:55:00,10.14,10.18,10.13,10.17,264978.0,9.9118,9.9509,9.902,9.9411,264978.0
2016-05-04 11:00:00,10.16,10.17,10.14,10.14,169348.0,9.9313,9.9411,9.9118,9.9118,169348.0
2016-05-04 11:05:00,10.14,10.15,10.11,10.12,382183.0,9.9118,9.9215,9.8824,9.8922,382183.0
2016-05-04 11:10:00,10.13,10.15,10.11,10.13,551489.0,9.902,9.9215,9.8824,9.902,551489.0
2016-05-04 11:15:00,10.13,10.14,10.06,10.08,729826.0,9.902,9.9118,9.8336,9.8531,729826.0
2016-05-04 11:20:00,10.07,10.1,10.03,10.04,856537.0,9.8434,9.8727,9.8043,9.814,856537.0
2016-05-04 11:25:00,10.04,10.08,10.03,10.05,552911.0,9.814,9.8531,9.8043,9.8238,552911.0
2016-05-04 11:30:00,10.05,10.09,10.02,10.09,393147.0,9.8238,9.8629,9.7945,9.8629,393147.0
2016-05-04 11:35:00,10.09,10.1,10.03,10.04,507349.0,9.8629,9.8727,9.8043,9.814,507349.0
2016-05-04 11:40:00,10.04,10.07,10.04,10.05,311165.0,9.814,9.8434,9.814,9.8238,311165.0
2016-05-04 11:45:00,10.05,10.09,10.05,10.07,243040.0,9.8238,9.8629,9.8238,9.8434,243040.0
2016-05-04 11:50:00,10.07,10.07,10.02,10.04,592158.0,9.8434,9.8434,9.7945,9.814,592158.0
2016-05-04 11:55:00,10.04,10.09,10.03,10.07,513688.0,9.814,9.8629,9.8043,9.8434,513688.0
2016-05-04 12:00:00,10.06,10.11,10.06,10.07,276038.0,9.8336,9.8824,9.8336,9.8434,276038.0
2016-05-04 12:05:00,10.07,10.11,10.06,10.08,375749.0,9.8434,9.8824,9.8336,9.8531,375749.0
2016-05-04 12:10:00,10.07,10.09,10.05,10.08,286943.0,9.8434,9.8629,9.8238,9.8531,286943.0
2016-05-04 12:15:00,10.07,10.08,10.04,10.04,355088.0,9.8434,9.8531,9.814,9.814,355088.0
2016-05-04 12:20:00,10.04,10.08,10.04,10.07,179739.0,9.814,9.8531,9.814,9.8434,179739.0
2016-05-04 12:25:00,10.07,10.1,10.06,10.06,196373.0,9.8434,9.8727,9.8336,9.8336,196373.0
2016-05-04 12:30:00,10.07,10.11,10.05,10.09,257457.0,9.8434,9.8824,9.8238,9.8629,257457.0
2016-05-04 12:35:00,10.09,10.1,10.04,10.04,249422.0,9.8629,9.8727,9.814,9.814,249422.0
2016-05-04 12:40:00,10.05,10.05,10.03,10.05,295795.0,9.8238,9.8238,9.8043,9.8238,295795.0
2016-05-04 12:45:00,10.05,10.05,10.02,10.03,250290.0,9.8238,9.8238,9.7945,9.8043,250290.0
2016-05-04 12:50:00,10.03,10.03,10.0,10.0,508650.0,9.8043,9.8043,9.7749,9.7749,508650.0
2016-05-04 12:55:00,10.01,10.01,9.96,9.96,897779.0,9.7847,9.7847,9.7358,9.7358,897779.0
2016-05-04 13:00:00,9.97,10.02,9.96,9.99,482352.0,9.7456,9.7945,9.7358,9.7652,482352.0
2016-05-04 13:05:00,9.99,10.0,9.92,9.93,864072.0,9.7652,9.7749,9.6967,9.7065,864072.0
2016-05-04 13:10:00,9.93,9.94,9.9,9.91,913306.0,9.7065,9.7163,9.6772,9.687,913306.0
2016-05-04 13:15:00,9.91,9.97,9.86,9.96,907059.0,9.687,9.7456,9.6381,9.7358,907059.0
2016-05-04 13:20:00,9.96,9.97,9.94,9.97,289734.0,9.7358,9.7456,9.7163,9.7456,289734.0
2016-05-04 13:25:00,9.96,9.99,9.95,9.97,301126.0,9.7358,9.7652,9.7261,9.7456,301126.0
2016-05-04 13:30:00,9.97,9.98,9.94,9.97,252421.0,9.7456,9.7554,9.7163,9.7456,252421.0
2016-05-04 13:35:00,9.97,9.98,9.95,9.95,268667.0,9.7456,9.7554,9.7261,9.7261,268667.0
2016-05-04 13:40:00,9.95,9.96,9.94,9.95,134309.0,9.7261,9.7358,9.7163,9.7261,134309.0
2016-05-04 13:45:00,9.96,9.97,9.93,9.94,273360.0,9.7358,9.7456,9.7065,9.7163,273360.0
2016-05-04 13:50:00,9.95,9.96,9.91,9.93,422145.0,9.7261,9.7358,9.687,9.7065,422145.0
2016-05-04 13:55:00,9.93,9.93,9.85,9.86,715561.0,9.7065,9.7065,9.6283,9.6381,715561.0
2016-05-04 14:00:00,9.86,9.87,9.84,9.85,536365.0,9.6381,9.6479,9.6185,9.6283,536365.0
2016-05-04 14:05:00,9.84,9.85,9.81,9.84,989141.0,9.6185,9.6283,9.5892,9.6185,989141.0
2016-05-04 14:10:00,9.84,9.86,9.83,9.86,376494.0,9.6185,9.6381,9.6088,9.6381,376494.0
2016-05-04 14:15:00,9.86,9.87,9.81,9.83,398564.0,9.6381,9.6479,9.5892,9.6088,398564.0
2016-05-04 14:20:00,9.83,9.89,9.82,9.89,410765.0,9.6088,9.6674,9.599,9.6674,410765.0
2016-05-04 14:25:00,9.88,9.9,9.82,9.83,580886.0,9.6576,9.6772,9.599,9.6088,580886.0
2016-05-04 14:30:00,9.83,9.84,9.81,9.83,582294.0,9.6088,9.6185,9.5892,9.6088,582294.0
2016-05-04 14:35:00,9.83,9.83,9.8,9.82,572258.0,9.6088,9.6088,9.5794,9.599,572258.0
2016-05-04 14:40:00,9.82,9.85,9.8,9.8,523274.0,9.599,9.6283,9.5794,9.5794,523274.0
2016-05-04 14:45:00,9.8,9.82,9.8,9.82,212689.0,9.5794,9.599,9.5794,9.599,212689.0
2016-05-04 14:50:00,9.81,9.85,9.8,9.83,566137.0,9.5892,9.6283,9.5794,9.6088,566137.0
2016-05-04 14:55:00,9.83,9.85,9.82,9.83,431847.0,9.6088,9.6283,9.599,9.6088,431847.0
2016-05-04 15:00:00,9.83,9.86,9.82,9.83,501830.0,9.6088,9.6381,9.599,9.6088,501830.0
2016-05-04 15:05:00,9.83,9.86,9.81,9.86,510814.0,9.6088,9.6381,9.5892,9.6381,510814.0
2016-05-04 15:10:00,9.86,9.91,9.85,9.9,686571.0,9.6381,9.687,9.6283,9.6772,686571.0
2016-05-04 15:15:00,9.9,9.92,9.89,9.89,662408.0,9.6772,9.6967,9.6674,9.6674,662408.0
2016-05-04 15:20:00,9.89,9.95,9.87,9.95,896220.0,9.6674,9.7261,9.6479,9.7261,896220.0
2016-05-04 15:25:00,9.93,9.97,9.93,9.96,472691.0,9.7065,9.7456,9.7065,9.7358,472691.0
2016-05-04 15:30:00,9.95,9.99,9.95,9.96,478577.0,9.7261,9.7652,9.7261,9.7358,478577.0
2016-05-04 15:35:00,9.96,9.98,9.95,9.95,423005.0,9.7358,9.7554,9.7261,9.7261,423005.0
2016-05-04 15:40:00,9.95,9.98,9.95,9.95,315387.0,9.7261,9.7554,9.7261,9.7261,315387.0
2016-05-04 15:45:00,9.96,9.99,9.95,9.99,704688.0,9.7358,9.7652,9.7261,9.7652,704688.0
2016-05-04 15:50:00,9.99,10.04,9.97,10.03,2130301.0,9.7652,9.814,9.7456,9.8043,2130301.0
2016-05-04 15:55:00,10.03,10.04,10.0,10.02,1601282.0,9.8043,9.814,9.7749,9.7945,1601282.0
2016-05-05 09:30:00,10.06,10.15,10.05,10.07,683079.0,9.8336,9.9215,9.8238,9.8434,683079.0
2016-05-05 09:35:00,10.07,10.1,10.01,10.1,417138.0,9.8434,9.8727,9.7847,9.8727,417138.0
2016-05-05 09:40:00,10.11,10.14,10.04,10.06,509580.0,9.8824,9.9118,9.814,9.8336,509580.0
2016-05-05 09:45:00,10.07,10.11,10.03,10.1,431028.0,9.8434,9.8824,9.8043,9.8727,431028.0
2016-05-05 09:50:00,10.11,10.2,10.1,10.17,599134.0,9.8824,9.9704,9.8727,9.9411,599134.0
2016-05-05 09:55:00,10.17,10.25,10.15,10.16,600562.0,9.9411,10.0193,9.9215,9.9313,600562.0
2016-05-05 10:00:00,10.16,10.23,10.12,10.21,438635.0,9.9313,9.9997,9.8922,9.9802,438635.0
2016-05-05 10:05:00,10.22,10.22,10.19,10.2,222143.0,9.99,9.99,9.9606,9.9704,222143.0
2016-05-05 10:10:00,10.2,10.26,10.19,10.25,367880.0,9.9704,10.0291,9.9606,10.0193,367880.0
2016-05-05 10:15:00,10.25,10.28,10.2,10.26,473613.0,10.0193,10.0486,9.9704,10.0291,473613.0
2016-05-05 10:20:00,10.27,10.28,10.19,10.26,482283.0,10.0388,10.0486,9.9606,10.0291,482283.0
2016-05-05 10:25:00,10.26,10.28,10.2,10.26,559548.0,10.0291,10.0486,9.9704,10.0291,559548.0
2016-05-05 10:30:00,10.25,10.26,10.19,10.19,287339.0,10.0193,10.0291,9.9606,9.9606,287339.0
2016-05-05 10:35:00,10.2,10.25,10.19,10.24,505393.0,9.9704,10.0193,9.9606,10.0095,505393.0
2016-05-05 10:40:00,10.24,10.3,10.23,10.29,659514.0,10.0095,10.0682,9.9997,10.0584,659514.0
2016-05-05 10:45:00,10.29,10.34,10.28,10.32,494334.0,10.0584,10.1073,10.0486,10.0877,494334.0
2016-05-05 10:50:00,10.32,10.4,10.3,10.38,726864.0,10.0877,10.1659,10.0682,10.1464,726864.0
2016-05-05 10:55:00,10.39,10.4,10.35,10.4,357704.0,10.1561,10.1659,10.117,10.1659,357704.0
2016-05-05 11:00:00,10.39,10.4,10.35,10.39,303982.0,10.1561,10.1659,10.117,10.1561,303982.0
2016-05-05 11:05:00,10.38,10.39,10.35,10.36,286189.0,10.1464,10.1561,10.117,10.1268,286189.0
2016-05-05 11:10:00,10.36,10.37,10.28,10.29,317748.0,10.1268,10.1366,10.0486,10.0584,317748.0
2016-05-05 11:15:00,10.29,10.33,10.24,10.33,391752.0,10.0584,10.0975,10.0095,10.0975,391752.0
2016-05-05 11:20:00,10.32,10.33,10.23,10.27,426373.0,10.0877,10.0975,9.9997,10.0388,426373.0
2016-05-05 11:25:00,10.26,10.27,10.22,10.25,318430.0,10.0291,10.0388,9.99,10.0193,318430.0
2016-05-05 11:30:00,10.25,10.3,10.24,10.29,185528.0,10.0193,10.0682,10.0095,10.0584,185528.0
2016-05-05 11:35:00,10.3,10.33,10.29,10.32,323884.0,10.0682,10.0975,10.0584,10.0877,323884.0
2016-05-05 11:40:00,10.33,10.36,10.32,10.36,289356.0,10.0975,10.1268,10.0877,10.1268,289356.0
2016-05-05 11:45:00,10.36,10.36,10.3,10.3,256921.0,10.1268,10.1268,10.0682,10.0682,256921.0
2016-05-05 11:50:00,10.31,10.32,10.28,10.28,129136.0,10.0779,10.0877,10.0486,10.0486,129136.0
2016-05-05 11:55:00,10.29,10.32,10.27,10.32,355849.0,10.0584,10.0877,10.0388,10.0877,355849.0
2016-05-05 12:00:00,10.31,10.32,10.29,10.29,138706.0,10.0779,10.0877,10.0584,10.0584,138706.0
2016-05-05 12:05:00,10.29,10.3,10.23,10.25,276466.0,10.0584,10.0682,9.9997,10.0193,276466.0
2016-05-05 12:10:00,10.25,10.29,10.21,10.21,296963.0,10.0193,10.0584,9.9802,9.9802,296963.0
2016-05-05 12:15:00,10.21,10.22,10.16,10.17,231384.0,9.9802,9.99,9.9313,9.9411,231384.0
2016-05-05 12:20:00,10.17,10.24,10.17,10.24,784384.0,9.9411,10.0095,9.9411,10.0095,784384.0
2016-05-05 12:25:00,10.24,10.25,10.18,10.21,377370.0,10.0095,10.0193,9.9509,9.9802,377370.0
2016-05-05 12:30:00,10.2,10.22,10.19,10.21,196160.0,9.9704,9.99,9.9606,9.9802,196160.0
2016-05-05 12:35:00,10.21,10.22,10.19,10.19,131949.0,9.9802,9.99,9.9606,9.9606,131949.0
2016-05-05 12:40:00,10.2,10.24,10.18,10.24,216182.0,9.9704,10.0095,9.9509,10.0095,216182.0
2016-05-05 12:45:00,10.24,10.25,10.22,10.23,287113.0,10.0095,10.0193,9.99,9.9997,287113.0
2016-05-05 12:50:00,10.22,10.24,10.2,10.21,116942.0,9.99,10.0095,9.9704,9.9802,116942.0
2016-05-05 12:55:00,10.22,10.22,10.18,10.19,192167.0,9.99,9.99,9.9509,9.9606,192167.0
2016-05-05 13:00:00,10.2,10.2,10.14,10.14,145184.0,9.9704,9.9704,9.9118,9.9118,145184.0
2016-05-05 13:05:00,10.15,10.15,10.12,10.12,655019.0,9.9215,9.9215,9.8922,9.8922,655019.0
2016-05-05 13:10:00,10.12,10.14,10.08,10.12,288443.0,9.8922,9.9118,9.8531,9.8922,288443.0
2016-05-05 13:15:00,10.11,10.17,10.11,10.16,527245.0,9.8824,9.9411,9.8824,9.9313,527245.0
2016-05-05 13:20:00,10.16,10.18,10.13,10.14,449488.0,9.9313,9.9509,9.902,9.9118,449488.0
2016-05-05 13:25:00,10.14,10.17,10.12,10.14,225328.0,9.9118,9.9411,9.8922,9.9118,225328.0
2016-05-05 13:30:00,10.14,10.16,10.11,10.12,160973.0,9.9118,9.9313,9.8824,9.8922,160973.0
2016-05-05 13:35:00,10.12,10.13,10.1,10.13,204904.0,9.8922,9.902,9.8727,9.902,204904.0
2016-05-05 13:40:00,10.13,10.17,10.12,10.15,244436.0,9.902,9.9411,9.8922,9.9215,244436.0
2016-05-05 13:45:00,10.15,10.16,10.11,10.12,171223.0,9.9215,9.9313,9.8824,9.8922,171223.0
2016-05-05 13:50:00,10.12,10.13,10.1,10.11,153256.0,9.8922,9.902,9.8727,9.8824,153256.0
2016-05-05 13:55:00,10.12,10.14,10.1,10.13,304817.0,9.8922,9.9118,9.8727,9.902,304817.0
2016-05-05 14:00:00,10.14,10.14,10.09,10.12,222996.0,9.9118,9.9118,9.8629,9.8922,222996.0
2016-05-05 14:05:00,10.12,10.13,10.08,10.11,137306.0,9.8922,9.902,9.8531,9.8824,137306.0
2016-05-05 14:10:00,10.11,10.13,10.08,10.09,253033.0,9.8824,9.902,9.8531,9.8629,253033.0
2016-05-05 14:15:00,10.09,10.1,10.06,10.08,224872.0,9.8629,9.8727,9.8336,9.8531,224872.0
2016-05-05 14:20:00,10.08,10.13,10.07,10.12,276702.0,9.8531,9.902,9.8434,9.8922,276702.0
2016-05-05 14:25:00,10.12,10.14,10.11,10.13,174429.0,9.8922,9.9118,9.8824,9.902,174429.0
2016-05-05 14:30:00,10.13,10.15,10.12,10.13,139480.0,9.902,9.9215,9.8922,9.902,139480.0
2016-05-05 14:35:00,10.14,10.18,10.13,10.16,226431.0,9.9118,9.9509,9.902,9.9313,226431.0
2016-05-05 14:40:00,10.15,10.18,10.14,10.17,149142.0,9.9215,9.9509,9.9118,9.9411,149142.0
2016-05-05 14:45:00,10.17,10.18,10.15,10.17,120110.0,9.9411,9.9509,9.9215,9.9411,120110.0
2016-05-05 14:50:00,10.17,10.17,10.13,10.13,176836.0,9.9411,9.9411,9.902,9.902,176836.0
2016-05-05 14:55:00,10.13,10.15,10.1,10.11,179397.0,9.902,9.9215,9.8727,9.8824,179397.0
2016-05-05 15:00:00,10.1,10.11,10.09,10.1,154405.0,9.8727,9.8824,9.8629,9.8727,154405.0
2016-05-05 15:05:00,10.1,10.12,10.09,10.12,159033.0,9.8727,9.8922,9.8629,9.8922,159033.0
2016-05-05 15:10:00,10.12,10.15,10.11,10.13,153857.0,9.8922,9.9215,9.8824,9.902,153857.0
2016-05-05 15:15:00,10.13,10.13,10.1,10.12,111429.0,9.902,9.902,9.8727,9.8922,111429.0
2016-05-05 15:20:00,10.11,10.12,10.1,10.11,91554.0,9.8824,9.8922,9.8727,9.8824,91554.0
2016-05-05 15:25:00,10.12,10.12,10.1,10.11,107392.0,9.8922,9.8922,9.8727,9.8824,107392.0
2016-05-05 15:30:00,10.11,10.11,10.09,10.1,110359.0,9.8824,9.8824,9.8629,9.8727,110359.0
2016-05-05 15:35:00,10.1,10.1,10.04,10.07,486042.0,9.8727,9.8727,9.814,9.8434,486042.0
2016-05-05 15:40:00,10.07,10.08,10.05,10.07,258620.0,9.8434,9.8531,9.8238,9.8434,258620.0
2016-05-05 15:45:00,10.07,10.08,10.04,10.05,371886.0,9.8434,9.8531,9.814,9.8238,371886.0
2016-05-05 15:50:00,10.04,10.05,10.01,10.01,564793.0,9.814,9.8238,9.7847,9.7847,564793.0
2016-05-05 15:55:00,10.02,10.06,10.01,10.06,1082852.0,9.7945,9.8336,9.7847,9.8336,1082852.0
2016-05-06 09:30:00,9.98,10.07,9.94,10.01,498127.0,9.7554,9.8434,9.7163,9.7847,498127.0
2016-05-06 09:35:00,10.01,10.15,10.0,10.13,379700.0,9.7847,9.9215,9.7749,9.902,379700.0
2016-05-06 09:40:00,10.13,10.18,10.1,10.11,438854.0,9.902,9.9509,9.8727,9.8824,438854.0
2016-05-06 09:45:00,10.1,10.11,10.02,10.07,362943.0,9.8727,9.8824,9.7945,9.8434,362943.0
2016-05-06 09:50:00,10.07,10.09,10.02,10.04,243859.0,9.8434,9.8629,9.7945,9.814,243859.0
2016-05-06 09:55:00,10.04,10.07,10.02,10.05,231663.0,9.814,9.8434,9.7945,9.8238,231663.0
2016-05-06 10:00:00,10.04,10.14,10.02,10.14,406524.0,9.814,9.9118,9.7945,9.9118,406524.0
2016-05-06 10:05:00,10.13,10.21,10.12,10.19,460517.0,9.902,9.9802,9.8922,9.9606,460517.0
2016-05-06 10:10:00,10.19,10.19,10.1,10.13,478034.0,9.9606,9.9606,9.8727,9.902,478034.0
2016-05-06 10:15:00,10.12,10.16,10.09,10.16,352701.0,9.8922,9.9313,9.8629,9.9313,352701.0
2016-05-06 10:20:00,10.15,10.16,10.05,10.06,436759.0,9.9215,9.9313,9.8238,9.8336,436759.0
2016-05-06 10:25:00,10.06,10.1,10.04,10.09,353391.0,9.8336,9.8727,9.814,9.8629,353391.0
2016-05-06 10:30:00,10.09,10.1,10.05,10.08,173450.0,9.8629,9.8727,9.8238,9.8531,173450.0
2016-05-06 10:35:00,10.08,10.08,10.01,10.03,323055.0,9.8531,9.8531,9.7847,9.8043,323055.0
2016-05-06 10:40:00,10.03,10.04,9.99,10.01,317160.0,9.8043,9.814,9.7652,9.7847,317160.0
2016-05-06 10:45:00,10.01,10.01,9.91,9.94,379892.0,9.7847,9.7847,9.687,9.7163,379892.0
2016-05-06 10:50:00,9.94,9.98,9.93,9.95,222673.0,9.7163,9.7554,9.7065,9.7261,222673.0
2016-05-06 10:55:00,9.95,9.97,9.93,9.96,298230.0,9.7261,9.7456,9.7065,9.7358,298230.0
2016-05-06 11:00:00,9.97,9.99,9.95,9.96,217173.0,9.7456,9.7652,9.7261,9.7358,217173.0
2016-05-06 11:05:00,9.97,9.98,9.94,9.94,180068.0,9.7456,9.7554,9.7163,9.7163,180068.0
2016-05-06 11:10:00,9.95,9.97,9.94,9.95,309067.0,9.7261,9.7456,9.7163,9.7261,309067.0
2016-05-06 11:15:00,9.95,9.98,9.94,9.98,317855.0,9.7261,9.7554,9.7163,9.7554,317855.0
2016-05-06 11:20:00,9.98,10.03,9.97,10.01,279164.0,9.7554,9.8043,9.7456,9.7847,279164.0
2016-05-06 11:25:00,10.01,10.02,10.0,10.02,243645.0,9.7847,9.7945,9.7749,9.7945,243645.0
2016-05-06 11:30:00,10.02,10.02,9.96,9.96,245184.0,9.7945,9.7945,9.7358,9.7358,245184.0
2016-05-06 11:35:00,9.96,9.97,9.9,9.91,462314.0,9.7358,9.7456,9.6772,9.687,462314.0
2016-05-06 11:40:00,9.91,9.93,9.9,9.91,160825.0,9.687,9.7065,9.6772,9.687,160825.0
2016-05-06 11:45:00,9.9,9.91,9.86,9.87,513783.0,9.6772,9.687,9.6381,9.6479,513783.0
2016-05-06 11:50:00,9.88,9.89,9.86,9.86,206745.0,9.6576,9.6674,9.6381,9.6381,206745.0
2016-05-06 11:55:00,9.87,9.88,9.85,9.88,259449.0,9.6479,9.6576,9.6283,9.6576,259449.0
2016-05-06 12:00:00,9.87,9.9,9.86,9.89,266327.0,9.6479,9.6772,9.6381,9.6674,266327.0
2016-05-06 12:05:00,9.88,9.92,9.88,9.91,158413.0,9.6576,9.6967,9.6576,9.687,158413.0
2016-05-06 12:10:00,9.91,9.99,9.9,9.98,284191.0,9.687,9.7652,9.6772,9.7554,284191.0
2016-05-06 12:15:00,9.97,9.98,9.92,9.94,295158.0,9.7456,9.7554,9.6967,9.7163,295158.0
2016-05-06 12:20:00,9.94,9.95,9.91,9.93,284689.0,9.7163,9.7261,9.687,9.7065,284689.0
2016-05-06 12:25:00,9.93,9.94,9.91,9.92,191437.0,9.7065,9.7163,9.687,9.6967,191437.0
2016-05-06 12:30:00,9.92,9.94,9.91,9.94,174784.0,9.6967,9.7163,9.687,9.7163,174784.0
2016-05-06 12:35:00,9.94,9.97,9.93,9.94,99999.0,9.7163,9.7456,9.7065,9.7163,99999.0
2016-05-06 12:40:00,9.94,9.97,9.94,9.96,83113.0,9.7163,9.7456,9.7163,9.7358,83113.0
2016-05-06 12:45:00,9.96,9.97,9.93,9.96,161167.0,9.7358,9.7456,9.7065,9.7358,161167.0
2016-05-06 12:50:00,9.95,9.96,9.93,9.95,108536.0,9.7261,9.7358,9.7065,9.7261,108536.0
2016-05-06 12:55:00,9.95,9.99,9.94,9.98,285228.0,9.7261,9.7652,9.7163,9.7554,285228.0
2016-05-06 13:00:00,9.98,9.98,9.93,9.94,182459.0,9.7554,9.7554,9.7065,9.7163,182459.0
2016-05-06 13:05:00,9.94,9.98,9.93,9.96,225021.0,9.7163,9.7554,9.7065,9.7358,225021.0
2016-05-06 13:10:00,9.96,9.99,9.96,9.98,155560.0,9.7358,9.7652,9.7358,9.7554,155560.0
2016-05-06 13:15:00,9.97,9.98,9.94,9.95,176552.0,9.7456,9.7554,9.7163,9.7261,176552.0
2016-05-06 13:20:00,9.94,9.97,9.94,9.97,123133.0,9.7163,9.7456,9.7163,9.7456,123133.0
2016-05-06 13:25:00,9.96,9.97,9.94,9.96,168922.0,9.7358,9.7456,9.7163,9.7358,168922.0
2016-05-06 13:30:00,9.95,9.97,9.94,9.96,179573.0,9.7261,9.7456,9.7163,9.7358,179573.0
2016-05-06 13:35:00,9.97,9.99,9.96,9.97,167358.0,9.7456,9.7652,9.7358,9.7456,167358.0
2016-05-06 13:40:00,9.97,9.98,9.94,9.95,127643.0,9.7456,9.7554,9.7163,9.7261,127643.0
2016-05-06 13:45:00,9.95,9.99,9.94,9.99,219377.0,9.7261,9.7652,9.7163,9.7652,219377.0
2016-05-06 13:50:00,9.99,9.99,9.97,9.97,103432.0,9.7652,9.7652,9.7456,9.7456,103432.0
2016-05-06 13:55:00,9.97,10.02,9.96,10.02,226652.0,9.7456,9.7945,9.7358,9.7945,226652.0
2016-05-06 14:00:00,10.02,10.02,9.99,10.01,169468.0,9.7945,9.7945,9.7652,9.7847,169468.0
2016-05-06 14:05:00,10.01,10.03,9.99,10.03,279855.0,9.7847,9.8043,9.7652,9.8043,279855.0
2016-05-06 14:10:00,10.02,10.03,9.99,10.01,108217.0,9.7945,9.8043,9.7652,9.7847,108217.0
2016-05-06 14:15:00,10.01,10.03,10.0,10.02,94972.0,9.7847,9.8043,9.7749,9.7945,94972.0
2016-05-06 14:20:00,10.02,10.03,10.01,10.01,98251.0,9.7945,9.8043,9.7847,9.7847,98251.0
2016-05-06 14:25:00,10.02,10.06,10.01,10.04,286258.0,9.7945,9.8336,9.7847,9.814,286258.0
2016-05-06 14:30:00,10.03,10.05,10.03,10.04,60516.0,9.8043,9.8238,9.8043,9.814,60516.0
2016-05-06 14:35:00,10.04,10.05,10.01,10.04,244642.0,9.814,9.8238,9.7847,9.814,244642.0
2016-05-06 14:40:00,10.04,10.05,10.04,10.04,83155.0,9.814,9.8238,9.814,9.814,83155.0
2016-05-06 14:45:00,10.04,10.05,10.02,10.03,182540.0,9.814,9.8238,9.7945,9.8043,182540.0
2016-05-06 14:50:00,10.03,10.05,10.02,10.05,85999.0,9.8043,9.8238,9.7945,9.8238,85999.0
2016-05-06 14:55:00,10.04,10.05,10.01,10.02,223196.0,9.814,9.8238,9.7847,9.7945,223196.0
2016-05-06 15:00:00,10.02,10.05,10.01,10.03,137535.0,9.7945,9.8238,9.7847,9.8043,137535.0
2016-05-06 15:05:00,10.03,10.03,10.0,10.0,148351.0,9.8043,9.8043,9.7749,9.7749,148351.0
2016-05-06 15:10:00,10.0,10.02,10.0,10.0,180930.0,9.7749,9.7945,9.7749,9.7749,180930.0
2016-05-06 15:15:00,10.0,10.02,10.0,10.01,286165.0,9.7749,9.7945,9.7749,9.7847,286165.0
2016-05-06 15:20:00,10.01,10.02,10.0,10.02,69528.0,9.7847,9.7945,9.7749,9.7945,69528.0
2016-05-06 15:25:00,10.02,10.03,10.0,10.01,226778.0,9.7945,9.8043,9.7749,9.7847,226778.0
2016-05-06 15:30:00,10.01,10.01,9.98,9.99,222400.0,9.7847,9.7847,9.7554,9.7652,222400.0
2016-05-06 15:35:00,10.0,10.03,9.99,10.0,431827.0,9.7749,9.8043,9.7652,9.7749,431827.0
2016-05-06 15:40:00,10.0,10.01,9.95,9.95,353183.0,9.7749,9.7847,9.7261,9.7261,353183.0
2016-05-06 15:45:00,9.96,9.99,9.95,9.99,301974.0,9.7358,9.7652,9.7261,9.7652,301974.0
2016-05-06 15:50:00,9.99,10.0,9.97,9.98,383975.0,9.7652,9.7749,9.7456,9.7554,383975.0
2016-05-06 15:55:00,9.99,10.0,9.98,10.0,959097.0,9.7652,9.7749,9.7554,9.7749,959097.0
2016-05-09 09:30:00,10.0,10.06,9.97,10.04,488038.0,9.7749,9.8336,9.7456,9.814,488038.0
2016-05-09 09:35:00,10.05,10.07,9.95,9.97,321495.0,9.8238,9.8434,9.7261,9.7456,321495.0
2016-05-09 09:40:00,9.97,10.02,9.91,9.99,547168.0,9.7456,9.7945,9.687,9.7652,547168.0
2016-05-09 09:45:00,10.0,10.02,9.89,9.92,608370.0,9.7749,9.7945,9.6674,9.6967,608370.0
2016-05-09 09:50:00,9.92,9.94,9.88,9.91,331021.0,9.6967,9.7163,9.6576,9.687,331021.0
2016-05-09 09:55:00,9.92,9.93,9.86,9.93,424256.0,9.6967,9.7065,9.6381,9.7065,424256.0
2016-05-09 10:00:00,9.93,9.97,9.9,9.93,203391.0,9.7065,9.7456,9.6772,9.7065,203391.0
2016-05-09 10:05:00,9.93,9.98,9.93,9.97,246114.0,9.7065,9.7554,9.7065,9.7456,246114.0
2016-05-09 10:10:00,9.96,9.99,9.94,9.94,194296.0,9.7358,9.7652,9.7163,9.7163,194296.0
2016-05-09 10:15:00,9.94,9.97,9.9,9.91,134139.0,9.7163,9.7456,9.6772,9.687,134139.0
2016-05-09 10:20:00,9.91,9.93,9.86,9.87,326651.0,9.687,9.7065,9.6381,9.6479,326651.0
2016-05-09 10:25:00,9.87,9.93,9.85,9.93,300173.0,9.6479,9.7065,9.6283,9.7065,300173.0
2016-05-09 10:30:00,9.92,9.93,9.87,9.9,288347.0,9.6967,9.7065,9.6479,9.6772,288347.0
2016-05-09 10:35:00,9.89,9.89,9.82,9.85,366027.0,9.6674,9.6674,9.599,9.6283,366027.0
2016-05-09 10:40:00,9.86,9.87,9.83,9.84,209169.0,9.6381,9.6479,9.6088,9.6185,209169.0
2016-05-09 10:45:00,9.84,9.86,9.81,9.86,173251.0,9.6185,9.6381,9.5892,9.6381,173251.0
2016-05-09 10:50:00,9.87,9.88,9.8,9.82,220610.0,9.6479,9.6576,9.5794,9.599,220610.0
2016-05-09 10:55:00,9.82,9.84,9.8,9.82,279149.0,9.599,9.6185,9.5794,9.599,279149.0
2016-05-09 11:00:00,9.82,9.91,9.81,9.87,409851.0,9.599,9.687,9.5892,9.6479,409851.0
2016-05-09 11:05:00,9.87,9.88,9.82,9.83,191464.0,9.6479,9.6576,9.599,9.6088,191464.0
2016-05-09 11:10:00,9.83,9.84,9.8,9.81,547210.0,9.6088,9.6185,9.5794,9.5892,547210.0
2016-05-09 11:15:00,9.81,9.82,9.78,9.8,433297.0,9.5892,9.599,9.5599,9.5794,433297.0
2016-05-09 11:20:00,9.8,9.81,9.77,9.81,204058.0,9.5794,9.5892,9.5501,9.5892,204058.0
2016-05-09 11:25:00,9.81,9.81,9.78,9.8,224609.0,9.5892,9.5892,9.5599,9.5794,224609.0
2016-05-09 11:30:00,9.81,9.81,9.76,9.79,301565.0,9.5892,9.5892,9.5403,9.5697,301565.0
2016-05-09 11:35:00,9.79,9.85,9.78,9.84,208854.0,9.5697,9.6283,9.5599,9.6185,208854.0
2016-05-09 11:40:00,9.84,9.86,9.82,9.84,132420.0,9.6185,9.6381,9.599,9.6185,132420.0
2016-05-09 11:45:00,9.84,9.87,9.81,9.82,261611.0,9.6185,9.6479,9.5892,9.599,261611.0
2016-05-09 11:50:00,9.83,9.84,9.82,9.83,103485.0,9.6088,9.6185,9.599,9.6088,103485.0
2016-05-09 11:55:00,9.83,9.83,9.81,9.82,78340.0,9.6088,9.6088,9.5892,9.599,78340.0
2016-05-09 12:00:00,9.81,9.85,9.81,9.83,161634.0,9.5892,9.6283,9.5892,9.6088,161634.0
2016-05-09 12:05:00,9.83,9.84,9.77,9.78,159264.0,9.6088,9.6185,9.5501,9.5599,159264.0
2016-05-09 12:10:00,9.79,9.84,9.77,9.82,179801.0,9.5697,9.6185,9.5501,9.599,179801.0
2016-05-09 12:15:00,9.83,9.83,9.79,9.83,125414.0,9.6088,9.6088,9.5697,9.6088,125414.0
2016-05-09 12:20:00,9.83,9.85,9.82,9.84,126176.0,9.6088,9.6283,9.599,9.6185,126176.0
2016-05-09 12:25:00,9.85,9.87,9.83,9.84,239313.0,9.6283,9.6479,9.6088,9.6185,239313.0
2016-05-09 12:30:00,9.85,9.85,9.83,9.84,86950.0,9.6283,9.6283,9.6088,9.6185,86950.0
2016-05-09 12:35:00,9.83,9.84,9.82,9.82,47147.0,9.6088,9.6185,9.599,9.599,47147.0
2016-05-09 12:40:00,9.83,9.84,9.81,9.83,151727.0,9.6088,9.6185,9.5892,9.6088,151727.0
2016-05-09 12:45:00,9.82,9.89,9.82,9.86,227231.0,9.599,9.6674,9.599,9.6381,227231.0
2016-05-09 12:50:00,9.87,9.87,9.83,9.85,135132.0,9.6479,9.6479,9.6088,9.6283,135132.0
2016-05-09 12:55:00,9.84,9.88,9.83,9.88,124042.0,9.6185,9.6576,9.6088,9.6576,124042.0
2016-05-09 13:00:00,9.87,9.89,9.86,9.88,125570.0,9.6479,9.6674,9.6381,9.6576,125570.0
2016-05-09 13:05:00,9.88,9.89,9.86,9.88,233306.0,9.6576,9.6674,9.6381,9.6576,233306.0
2016-05-09 13:10:00,9.88,9.91,9.87,9.9,165925.0,9.6576,9.687,9.6479,9.6772,165925.0
2016-05-09 13:15:00,9.9,9.9,9.87,9.87,48678.0,9.6772,9.6772,9.6479,9.6479,48678.0
2016-05-09 13:20:00,9.88,9.89,9.86,9.89,99952.0,9.6576,9.6674,9.6381,9.6674,99952.0
2016-05-09 13:25:00,9.89,9.9,9.86,9.88,112143.0,9.6674,9.6772,9.6381,9.6576,112143.0
2016-05-09 13:30:00,9.87,9.9,9.87,9.88,51831.0,9.6479,9.6772,9.6479,9.6576,51831.0
2016-05-09 13:35:00,9.89,9.89,9.86,9.86,36834.0,9.6674,9.6674,9.6381,9.6381,36834.0
2016-05-09 13:40:00,9.86,9.89,9.86,9.88,75389.0,9.6381,9.6674,9.6381,9.6576,75389.0
2016-05-09 13:45:00,9.88,9.88,9.84,9.84,138164.0,9.6576,9.6576,9.6185,9.6185,138164.0
2016-05-09 13:50:00,9.85,9.88,9.84,9.87,395323.0,9.6283,9.6576,9.6185,9.6479,395323.0
2016-05-09 13:55:00,9.87,9.89,9.86,9.87,122764.0,9.6479,9.6674,9.6381,9.6479,122764.0
2016-05-09 14:00:00,9.87,9.91,9.87,9.9,227672.0,9.6479,9.687,9.6479,9.6772,227672.0
2016-05-09 14:05:00,9.9,9.91,9.85,9.87,243068.0,9.6772,9.687,9.6283,9.6479,243068.0
2016-05-09 14:10:00,9.87,9.89,9.86,9.88,77554.0,9.6479,9.6674,9.6381,9.6576,77554.0
2016-05-09 14:15:00,9.88,9.89,9.88,9.88,75516.0,9.6576,9.6674,9.6576,9.6576,75516.0
2016-05-09 14:20:00,9.89,9.91,9.88,9.9,153058.0,9.6674,9.687,9.6576,9.6772,153058.0
2016-05-09 14:25:00,9.9,9.91,9.88,9.9,207769.0,9.6772,9.687,9.6576,9.6772,207769.0
2016-05-09 14:30:00,9.9,9.91,9.89,9.91,88993.0,9.6772,9.687,9.6674,9.687,88993.0
2016-05-09 14:35:00,9.91,9.92,9.9,9.91,112056.0,9.687,9.6967,9.6772,9.687,112056.0
2016-05-09 14:40:00,9.91,9.91,9.89,9.9,74400.0,9.687,9.687,9.6674,9.6772,74400.0
2016-05-09 14:45:00,9.91,9.91,9.89,9.9,93435.0,9.687,9.687,9.6674,9.6772,93435.0
2016-05-09 14:50:00,9.91,9.94,9.9,9.93,254591.0,9.687,9.7163,9.6772,9.7065,254591.0
2016-05-09 14:55:00,9.94,9.96,9.93,9.94,145328.0,9.7163,9.7358,9.7065,9.7163,145328.0
2016-05-09 15:00:00,9.94,9.95,9.89,9.91,264403.0,9.7163,9.7261,9.6674,9.687,264403.0
2016-05-09 15:05:00,9.91,9.92,9.9,9.91,173519.0,9.687,9.6967,9.6772,9.687,173519.0
2016-05-09 15:10:00,9.91,9.91,9.9,9.9,94512.0,9.687,9.687,9.6772,9.6772,94512.0
2016-05-09 15:15:00,9.91,9.92,9.9,9.91,105554.0,9.687,9.6967,9.6772,9.687,105554.0
2016-05-09 15:20:00,9.91,9.92,9.89,9.91,184749.0,9.687,9.6967,9.6674,9.687,184749.0
2016-05-09 15:25:00,9.91,9.92,9.9,9.91,182109.0,9.687,9.6967,9.6772,9.687,182109.0
2016-05-09 15:30:00,9.91,9.92,9.9,9.91,303698.0,9.687,9.6967,9.6772,9.687,303698.0
2016-05-09 15:35:00,9.91,9.91,9.89,9.9,368245.0,9.687,9.687,9.6674,9.6772,368245.0
2016-05-09 15:40:00,9.91,9.92,9.89,9.9,333997.0,9.687,9.6967,9.6674,9.6772,333997.0
2016-05-09 15:45:00,9.91,9.91,9.87,9.88,305700.0,9.687,9.687,9.6479,9.6576,305700.0
2016-05-09 15:50:00,9.88,9.92,9.87,9.88,661433.0,9.6576,9.6967,9.6479,9.6576,661433.0
2016-05-09 15:55:00,9.88,9.91,9.86,9.87,1340554.0,9.6576,9.687,9.6381,9.6479,1340554.0
2016-05-10 09:30:00,9.96,10.0,9.92,9.99,345951.0,9.7358,9.7749,9.6967,9.7652,345951.0
2016-05-10 09:35:00,9.98,10.04,9.94,9.97,590353.0,9.7554,9.814,9.7163,9.7456,590353.0
2016-05-10 09:40:00,9.97,10.02,9.97,10.01,310647.0,9.7456,9.7945,9.7456,9.7847,310647.0
2016-05-10 09:45:00,10.01,10.02,9.98,10.0,502581.0,9.7847,9.7945,9.7554,9.7749,502581.0
2016-05-10 09:50:00,10.0,10.0,9.99,10.0,285998.0,9.7749,9.7749,9.7652,9.7749,285998.0
2016-05-10 09:55:00,10.0,10.0,9.9,9.92,505276.0,9.7749,9.7749,9.6772,9.6967,505276.0
2016-05-10 10:00:00,9.92,9.93,9.88,9.88,374406.0,9.6967,9.7065,9.6576,9.6576,374406.0
2016-05-10 10:05:00,9.88,9.9,9.88,9.88,247801.0,9.6576,9.6772,9.6576,9.6576,247801.0
2016-05-10 10:10:00,9.89,9.9,9.88,9.9,103843.0,9.6674,9.6772,9.6576,9.6772,103843.0
2016-05-10 10:15:00,9.9,9.92,9.87,9.88,224284.0,9.6772,9.6967,9.6479,9.6576,224284.0
2016-05-10 10:20:00,9.87,9.88,9.83,9.85,402621.0,9.6479,9.6576,9.6088,9.6283,402621.0
2016-05-10 10:25:00,9.85,9.87,9.84,9.86,235353.0,9.6283,9.6479,9.6185,9.6381,235353.0
2016-05-10 10:30:00,9.86,9.89,9.85,9.89,215608.0,9.6381,9.6674,9.6283,9.6674,215608.0
2016-05-10 10:35:00,9.89,9.89,9.86,9.86,190796.0,9.6674,9.6674,9.6381,9.6381,190796.0
2016-05-10 10:40:00,9.86,9.87,9.85,9.85,310407.0,9.6381,9.6479,9.6283,9.6283,310407.0
2016-05-10 10:45:00,9.85,9.87,9.85,9.87,272356.0,9.6283,9.6479,9.6283,9.6479,272356.0
2016-05-10 10:50:00,9.87,9.88,9.86,9.87,101911.0,9.6479,9.6576,9.6381,9.6479,101911.0
2016-05-10 10:55:00,9.87,9.88,9.85,9.88,205586.0,9.6479,9.6576,9.6283,9.6576,205586.0
2016-05-10 11:00:00,9.88,9.93,9.87,9.91,933798.0,9.6576,9.7065,9.6479,9.687,933798.0
2016-05-10 11:05:00,9.92,9.96,9.91,9.95,186098.0,9.6967,9.7358,9.687,9.7261,186098.0
2016-05-10 11:10:00,9.95,9.98,9.93,9.97,368130.0,9.7261,9.7554,9.7065,9.7456,368130.0
2016-05-10 11:15:00,9.97,9.98,9.91,9.94,294494.0,9.7456,9.7554,9.687,9.7163,294494.0
2016-05-10 11:20:00,9.94,9.95,9.92,9.95,126537.0,9.7163,9.7261,9.6967,9.7261,126537.0
2016-05-10 11:25:00,9.95,9.97,9.92,9.96,327474.0,9.7261,9.7456,9.6967,9.7358,327474.0
2016-05-10 11:30:00,9.96,9.97,9.95,9.95,124210.0,9.7358,9.7456,9.7261,9.7261,124210.0
2016-05-10 11:35:00,9.95,9.96,9.95,9.96,91705.0,9.7261,9.7358,9.7261,9.7358,91705.0
2016-05-10 11:40:00,9.95,9.96,9.92,9.95,304822.0,9.7261,9.7358,9.6967,9.7261,304822.0
2016-05-10 11:45:00,9.96,9.96,9.94,9.96,178260.0,9.7358,9.7358,9.7163,9.7358,178260.0
2016-05-10 11:50:00,9.96,9.98,9.95,9.97,203265.0,9.7358,9.7554,9.7261,9.7456,203265.0
2016-05-10 11:55:00,9.97,10.0,9.97,10.0,239993.0,9.7456,9.7749,9.7456,9.7749,239993.0
2016-05-10 12:00:00,10.0,10.02,9.99,9.99,472486.0,9.7749,9.7945,9.7652,9.7652,472486.0
2016-05-10 12:05:00,9.99,10.02,9.99,10.01,213606.0,9.7652,9.7945,9.7652,9.7847,213606.0
2016-05-10 12:10:00,10.01,10.04,10.01,10.03,274167.0,9.7847,9.814,9.7847,9.8043,274167.0
2016-05-10 12:15:00,10.02,10.05,10.02,10.04,163453.0,9.7945,9.8238,9.7945,9.814,163453.0
2016-05-10 12:20:00,10.04,10.05,10.02,10.02,90623.0,9.814,9.8238,9.7945,9.7945,90623.0
2016-05-10 12:25:00,10.02,10.03,10.01,10.02,86981.0,9.7945,9.8043,9.7847,9.7945,86981.0
2016-05-10 12:30:00,10.03,10.03,10.01,10.02,95484.0,9.8043,9.8043,9.7847,9.7945,95484.0
2016-05-10 12:35:00,10.02,10.03,10.01,10.01,82452.0,9.7945,9.8043,9.7847,9.7847,82452.0
2016-05-10 12:40:00,10.01,10.04,10.01,10.03,136171.0,9.7847,9.814,9.7847,9.8043,136171.0
2016-05-10 12:45:00,10.03,10.05,10.02,10.05,116565.0,9.8043,9.8238,9.7945,9.8238,116565.0
2016-05-10 12:50:00,10.04,10.09,10.03,10.08,382178.0,9.814,9.8629,9.8043,9.8531,382178.0
2016-05-10 12:55:00,10.08,10.08,10.05,10.07,139425.0,9.8531,9.8531,9.8238,9.8434,139425.0
2016-05-10 13:00:00,10.06,10.07,10.06,10.07,73977.0,9.8336,9.8434,9.8336,9.8434,73977.0
2016-05-10 13:05:00,10.07,10.09,10.06,10.08,127562.0,9.8434,9.8629,9.8336,9.8531,127562.0
2016-05-10 13:10:00,10.08,10.09,10.06,10.07,248200.0,9.8531,9.8629,9.8336,9.8434,248200.0
2016-05-10 13:15:00,10.06,10.09,10.05,10.07,317526.0,9.8336,9.8629,9.8238,9.8434,317526.0
2016-05-10 13:20:00,10.07,10.08,10.06,10.07,98105.0,9.8434,9.8531,9.8336,9.8434,98105.0
2016-05-10 13:25:00,10.07,10.08,10.03,10.04,314754.0,9.8434,9.8531,9.8043,9.814,314754.0
2016-05-10 13:30:00,10.04,10.06,10.03,10.05,117114.0,9.814,9.8336,9.8043,9.8238,117114.0
2016-05-10 13:35:00,10.04,10.08,10.04,10.07,196144.0,9.814,9.8531,9.814,9.8434,196144.0
2016-05-10 13:40:00,10.08,10.08,10.05,10.05,92012.0,9.8531,9.8531,9.8238,9.8238,92012.0
2016-05-10 13:45:00,10.05,10.08,10.05,10.08,83950.0,9.8238,9.8531,9.8238,9.8531,83950.0
2016-05-10 13:50:00,10.08,10.1,10.07,10.1,139506.0,9.8531,9.8727,9.8434,9.8727,139506.0
2016-05-10 13:55:00,10.09,10.11,10.08,10.08,222152.0,9.8629,9.8824,9.8531,9.8531,222152.0
2016-05-10 14:00:00,10.08,10.09,10.07,10.07,120894.0,9.8531,9.8629,9.8434,9.8434,120894.0
2016-05-10 14:05:00,10.08,10.08,10.05,10.05,117735.0,9.8531,9.8531,9.8238,9.8238,117735.0
2016-05-10 14:10:00,10.05,10.07,10.05,10.06,51992.0,9.8238,9.8434,9.8238,9.8336,51992.0
2016-05-10 14:15:00,10.05,10.07,10.05,10.06,48775.0,9.8238,9.8434,9.8238,9.8336,48775.0
2016-05-10 14:20:00,10.07,10.07,10.06,10.07,78606.0,9.8434,9.8434,9.8336,9.8434,78606.0
2016-05-10 14:25:00,10.07,10.09,10.06,10.09,87244.0,9.8434,9.8629,9.8336,9.8629,87244.0
2016-05-10 14:30:00,10.09,10.09,10.06,10.06,111928.0,9.8629,9.8629,9.8336,9.8336,111928.0
2016-05-10 14:35:00,10.07,10.09,10.06,10.08,68303.0,9.8434,9.8629,9.8336,9.8531,68303.0
2016-05-10 14:40:00,10.09,10.09,10.07,10.09,109032.0,9.8629,9.8629,9.8434,9.8629,109032.0
2016-05-10 14:45:00,10.09,10.09,10.07,10.08,90071.0,9.8629,9.8629,9.8434,9.8531,90071.0
2016-05-10 14:50:00,10.08,10.09,10.07,10.08,109412.0,9.8531,9.8629,9.8434,9.8531,109412.0
2016-05-10 14:55:00,10.08,10.08,10.07,10.07,209947.0,9.8531,9.8531,9.8434,9.8434,209947.0
2016-05-10 15:00:00,10.07,10.08,10.06,10.08,115058.0,9.8434,9.8531,9.8336,9.8531,115058.0
2016-05-10 15:05:00,10.08,10.09,10.07,10.08,211739.0,9.8531,9.8629,9.8434,9.8531,211739.0
2016-05-10 15:10:00,10.08,10.1,10.07,10.09,476652.0,9.8531,9.8727,9.8434,9.8629,476652.0
2016-05-10 15:15:00,10.09,10.09,10.08,10.09,41389.0,9.8629,9.8629,9.8531,9.8629,41389.0
2016-05-10 15:20:00,10.08,10.09,10.07,10.08,618165.0,9.8531,9.8629,9.8434,9.8531,618165.0
2016-05-10 15:25:00,10.08,10.09,10.06,10.07,264735.0,9.8531,9.8629,9.8336,9.8434,264735.0
2016-05-10 15:30:00,10.07,10.07,10.05,10.05,267250.0,9.8434,9.8434,9.8238,9.8238,267250.0
2016-05-10 15:35:00,10.06,10.07,10.06,10.06,111749.0,9.8336,9.8434,9.8336,9.8336,111749.0
2016-05-10 15:40:00,10.07,10.08,10.06,10.08,148446.0,9.8434,9.8531,9.8336,9.8531,148446.0
2016-05-10 15:45:00,10.08,10.08,10.07,10.08,213646.0,9.8531,9.8531,9.8434,9.8531,213646.0
2016-05-10 15:50:00,10.08,10.1,10.06,10.1,451561.0,9.8531,9.8727,9.8336,9.8727,451561.0
2016-05-10 15:55:00,10.1,10.1,10.08,10.09,897978.0,9.8727,9.8727,9.8531,9.8629,897978.0
2016-05-11 09:30:00,10.02,10.09,10.01,10.02,366163.0,9.7945,9.8629,9.7847,9.7945,366163.0
2016-05-11 09:35:00,10.03,10.1,10.01,10.09,353784.0,9.8043,9.8727,9.7847,9.8629,353784.0
2016-05-11 09:40:00,10.08,10.17,10.07,10.15,419412.0,9.8531,9.9411,9.8434,9.9215,419412.0
2016-05-11 09:45:00,10.15,10.21,10.12,10.14,456435.0,9.9215,9.9802,9.8922,9.9118,456435.0
2016-05-11 09:50:00,10.13,10.13,10.06,10.1,231032.0,9.902,9.902,9.8336,9.8727,231032.0
2016-05-11 09:55:00,10.11,10.12,10.06,10.11,194929.0,9.8824,9.8922,9.8336,9.8824,194929.0
2016-05-11 10:00:00,10.11,10.11,10.05,10.09,289660.0,9.8824,9.8824,9.8238,9.8629,289660.0
2016-05-11 10:05:00,10.09,10.17,10.08,10.12,277120.0,9.8629,9.9411,9.8531,9.8922,277120.0
2016-05-11 10:10:00,10.12,10.13,10.05,10.1,182024.0,9.8922,9.902,9.8238,9.8727,182024.0
2016-05-11 10:15:00,10.1,10.11,10.07,10.08,234943.0,9.8727,9.8824,9.8434,9.8531,234943.0
2016-05-11 10:20:00,10.09,10.17,10.08,10.15,153609.0,9.8629,9.9411,9.8531,9.9215,153609.0
2016-05-11 10:25:00,10.15,10.16,10.14,10.16,132266.0,9.9215,9.9313,9.9118,9.9313,132266.0
2016-05-11 10:30:00,10.16,10.22,10.15,10.21,382844.0,9.9313,9.99,9.9215,9.9802,382844.0
2016-05-11 10:35:00,10.21,10.24,10.16,10.17,286353.0,9.9802,10.0095,9.9313,9.9411,286353.0
2016-05-11 10:40:00,10.17,10.19,10.12,10.17,288311.0,9.9411,9.9606,9.8922,9.9411,288311.0
2016-05-11 10:45:00,10.18,10.19,10.14,10.19,216881.0,9.9509,9.9606,9.9118,9.9606,216881.0
2016-05-11 10:50:00,10.18,10.21,10.16,10.21,120624.0,9.9509,9.9802,9.9313,9.9802,120624.0
2016-05-11 10:55:00,10.21,10.23,10.19,10.2,134875.0,9.9802,9.9997,9.9606,9.9704,134875.0
2016-05-11 11:00:00,10.19,10.2,10.13,10.13,232738.0,9.9606,9.9704,9.902,9.902,232738.0
2016-05-11 11:05:00,10.13,10.19,10.12,10.17,164487.0,9.902,9.9606,9.8922,9.9411,164487.0
2016-05-11 11:10:00,10.17,10.21,10.17,10.2,101043.0,9.9411,9.9802,9.9411,9.9704,101043.0
2016-05-11 11:15:00,10.2,10.25,10.2,10.23,834248.0,9.9704,10.0193,9.9704,9.9997,834248.0
2016-05-11 11:20:00,10.23,10.25,10.21,10.21,135355.0,9.9997,10.0193,9.9802,9.9802,135355.0
2016-05-11 11:25:00,10.22,10.23,10.2,10.2,95557.0,9.99,9.9997,9.9704,9.9704,95557.0
2016-05-11 11:30:00,10.2,10.22,10.18,10.21,153462.0,9.9704,9.99,9.9509,9.9802,153462.0
2016-05-11 11:35:00,10.22,10.26,10.22,10.26,231252.0,9.99,10.0291,9.99,10.0291,231252.0
2016-05-11 11:40:00,10.26,10.27,10.24,10.27,232129.0,10.0291,10.0388,10.0095,10.0388,232129.0
2016-05-11 11:45:00,10.26,10.32,10.26,10.32,585647.0,10.0291,10.0877,10.0291,10.0877,585647.0
2016-05-11 11:50:00,10.32,10.33,10.28,10.32,431210.0,10.0877,10.0975,10.0486,10.0877,431210.0
2016-05-11 11:55:00,10.33,10.33,10.27,10.29,255322.0,10.0975,10.0975,10.0388,10.0584,255322.0
2016-05-11 12:00:00,10.29,10.3,10.26,10.29,176109.0,10.0584,10.0682,10.0291,10.0584,176109.0
2016-05-11 12:05:00,10.29,10.29,10.27,10.28,139484.0,10.0584,10.0584,10.0388,10.0486,139484.0
2016-05-11 12:10:00,10.28,10.29,10.27,10.29,114374.0,10.0486,10.0584,10.0388,10.0584,114374.0
2016-05-11 12:15:00,10.29,10.29,10.27,10.29,99570.0,10.0584,10.0584,10.0388,10.0584,99570.0
2016-05-11 12:20:00,10.29,10.31,10.28,10.29,111856.0,10.0584,10.0779,10.0486,10.0584,111856.0
2016-05-11 12:25:00,10.29,10.32,10.28,10.31,158296.0,10.0584,10.0877,10.0486,10.0779,158296.0
2016-05-11 12:30:00,10.3,10.31,10.28,10.31,112915.0,10.0682,10.0779,10.0486,10.0779,112915.0
2016-05-11 12:35:00,10.31,10.32,10.29,10.32,233482.0,10.0779,10.0877,10.0584,10.0877,233482.0
2016-05-11 12:40:00,10.32,10.32,10.29,10.3,179356.0,10.0877,10.0877,10.0584,10.0682,179356.0
2016-05-11 12:45:00,10.3,10.31,10.28,10.29,142934.0,10.0682,10.0779,10.0486,10.0584,142934.0
2016-05-11 12:50:00,10.29,10.3,10.23,10.24,267878.0,10.0584,10.0682,9.9997,10.0095,267878.0
2016-05-11 12:55:00,10.24,10.25,10.22,10.25,145423.0,10.0095,10.0193,9.99,10.0193,145423.0
2016-05-11 13:00:00,10.24,10.25,10.23,10.24,73803.0,10.0095,10.0193,9.9997,10.0095,73803.0
2016-05-11 13:05:00,10.25,10.29,10.24,10.28,231326.0,10.0193,10.0584,10.0095,10.0486,231326.0
2016-05-11 13:10:00,10.29,10.29,10.26,10.27,184108.0,10.0584,10.0584,10.0291,10.0388,184108.0
2016-05-11 13:15:00,10.27,10.28,10.26,10.27,36901.0,10.0388,10.0486,10.0291,10.0388,36901.0
2016-05-11 13:20:00,10.27,10.27,10.21,10.22,198766.0,10.0388,10.0388,9.9802,9.99,198766.0
2016-05-11 13:25:00,10.22,10.23,10.19,10.22,409661.0,9.99,9.9997,9.9606,9.99,409661.0
2016-05-11 13:30:00,10.21,10.24,10.2,10.21,111248.0,9.9802,10.0095,9.9704,9.9802,111248.0
2016-05-11 13:35:00,10.22,10.24,10.2,10.21,241097.0,9.99,10.0095,9.9704,9.9802,241097.0
2016-05-11 13:40:00,10.21,10.22,10.19,10.2,48744.0,9.9802,9.99,9.9606,9.9704,48744.0
2016-05-11 13:45:00,10.2,10.21,10.19,10.21,74781.0,9.9704,9.9802,9.9606,9.9802,74781.0
2016-05-11 13:50:00,10.2,10.21,10.15,10.16,94457.0,9.9704,9.9802,9.9215,9.9313,94457.0
2016-05-11 13:55:00,10.16,10.17,10.15,10.15,95547.0,9.9313,9.9411,9.9215,9.9215,95547.0
2016-05-11 14:00:00,10.16,10.16,10.13,10.14,105071.0,9.9313,9.9313,9.902,9.9118,105071.0
2016-05-11 14:05:00,10.13,10.14,10.11,10.11,73554.0,9.902,9.9118,9.8824,9.8824,73554.0
2016-05-11 14:10:00,10.11,10.13,10.1,10.12,104439.0,9.8824,9.902,9.8727,9.8922,104439.0
2016-05-11 14:15:00,10.11,10.12,10.11,10.12,62789.0,9.8824,9.8922,9.8824,9.8922,62789.0
2016-05-11 14:20:00,10.11,10.11,10.07,10.08,271665.0,9.8824,9.8824,9.8434,9.8531,271665.0
2016-05-11 14:25:00,10.09,10.11,10.08,10.11,164267.0,9.8629,9.8824,9.8531,9.8824,164267.0
2016-05-11 14:30:00,10.11,10.11,10.09,10.1,70653.0,9.8824,9.8824,9.8629,9.8727,70653.0
2016-05-11 14:35:00,10.1,10.12,10.09,10.11,46711.0,9.8727,9.8922,9.8629,9.8824,46711.0
2016-05-11 14:40:00,10.11,10.11,10.08,10.09,72573.0,9.8824,9.8824,9.8531,9.8629,72573.0
2016-05-11 14:45:00,10.08,10.09,10.06,10.07,155746.0,9.8531,9.8629,9.8336,9.8434,155746.0
2016-05-11 14:50:00,10.07,10.11,10.05,10.11,109063.0,9.8434,9.8824,9.8238,9.8824,109063.0
2016-05-11 14:55:00,10.11,10.11,10.07,10.08,160148.0,9.8824,9.8824,9.8434,9.8531,160148.0
2016-05-11 15:00:00,10.09,10.1,10.07,10.08,182263.0,9.8629,9.8727,9.8434,9.8531,182263.0
2016-05-11 15:05:00,10.07,10.1,10.06,10.09,144274.0,9.8434,9.8727,9.8336,9.8629,144274.0
2016-05-11 15:10:00,10.08,10.1,10.08,10.09,70489.0,9.8531,9.8727,9.8531,9.8629,70489.0
2016-05-11 15:15:00,10.09,10.1,10.06,10.07,95929.0,9.8629,9.8727,9.8336,9.8434,95929.0
2016-05-11 15:20:00,10.06,10.09,10.05,10.09,191328.0,9.8336,9.8629,9.8238,9.8629,191328.0
2016-05-11 15:25:00,10.09,10.1,10.07,10.08,169266.0,9.8629,9.8727,9.8434,9.8531,169266.0
2016-05-11 15:30:00,10.08,10.1,10.07,10.1,89311.0,9.8531,9.8727,9.8434,9.8727,89311.0
2016-05-11 15:35:00,10.1,10.1,10.07,10.08,165135.0,9.8727,9.8727,9.8434,9.8531,165135.0
2016-05-11 15:40:00,10.08,10.11,10.06,10.11,563708.0,9.8531,9.8824,9.8336,9.8824,563708.0
2016-05-11 15:45:00,10.11,10.13,10.1,10.1,298949.0,9.8824,9.902,9.8727,9.8727,298949.0
2016-05-11 15:50:00,10.1,10.12,10.08,10.1,956129.0,9.8727,9.8922,9.8531,9.8727,956129.0
2016-05-11 15:55:00,10.1,10.12,10.08,10.1,825185.0,9.8727,9.8922,9.8531,9.8727,825185.0
2016-05-12 09:30:00,10.15,10.26,10.15,10.19,461580.0,9.9215,10.0291,9.9215,9.9606,461580.0
2016-05-12 09:35:00,10.18,10.22,10.14,10.15,181158.0,9.9509,9.99,9.9118,9.9215,181158.0
2016-05-12 09:40:00,10.16,10.17,10.07,10.08,322359.0,9.9313,9.9411,9.8434,9.8531,322359.0
2016-05-12 09:45:00,10.08,10.08,9.95,10.06,811005.0,9.8531,9.8531,9.7261,9.8336,811005.0
2016-05-12 09:50:00,10.06,10.07,9.99,10.0,336712.0,9.8336,9.8434,9.7652,9.7749,336712.0
2016-05-12 09:55:00,10.0,10.01,9.91,9.95,667305.0,9.7749,9.7847,9.687,9.7261,667305.0
2016-05-12 10:00:00,9.95,9.98,9.93,9.96,392350.0,9.7261,9.7554,9.7065,9.7358,392350.0
2016-05-12 10:05:00,9.96,9.97,9.91,9.92,374824.0,9.7358,9.7456,9.687,9.6967,374824.0
2016-05-12 10:10:00,9.93,9.96,9.92,9.93,315620.0,9.7065,9.7358,9.6967,9.7065,315620.0
2016-05-12 10:15:00,9.92,9.93,9.86,9.86,642737.0,9.6967,9.7065,9.6381,9.6381,642737.0
2016-05-12 10:20:00,9.86,9.89,9.83,9.89,660229.0,9.6381,9.6674,9.6088,9.6674,660229.0
2016-05-12 10:25:00,9.89,9.93,9.86,9.9,522851.0,9.6674,9.7065,9.6381,9.6772,522851.0
2016-05-12 10:30:00,9.9,9.9,9.84,9.87,438748.0,9.6772,9.6772,9.6185,9.6479,438748.0
2016-05-12 10:35:00,9.87,9.89,9.84,9.85,487449.0,9.6479,9.6674,9.6185,9.6283,487449.0
2016-05-12 10:40:00,9.85,9.85,9.78,9.78,785672.0,9.6283,9.6283,9.5599,9.5599,785672.0
2016-05-12 10:45:00,9.79,9.82,9.78,9.79,442341.0,9.5697,9.599,9.5599,9.5697,442341.0
2016-05-12 10:50:00,9.79,9.81,9.77,9.78,438769.0,9.5697,9.5892,9.5501,9.5599,438769.0
2016-05-12 10:55:00,9.77,9.78,9.75,9.78,542696.0,9.5501,9.5599,9.5306,9.5599,542696.0
2016-05-12 11:00:00,9.78,9.78,9.73,9.73,797995.0,9.5599,9.5599,9.511,9.511,797995.0
2016-05-12 11:05:00,9.73,9.75,9.64,9.67,1158935.0,9.511,9.5306,9.423,9.4524,1158935.0
2016-05-12 11:10:00,9.68,9.7,9.63,9.64,618329.0,9.4621,9.4817,9.4133,9.423,618329.0
2016-05-12 11:15:00,9.63,9.65,9.6,9.64,500612.0,9.4133,9.4328,9.3839,9.423,500612.0
2016-05-12 11:20:00,9.65,9.65,9.6,9.62,525986.0,9.4328,9.4328,9.3839,9.4035,525986.0
2016-05-12 11:25:00,9.62,9.7,9.61,9.67,685160.0,9.4035,9.4817,9.3937,9.4524,685160.0
2016-05-12 11:30:00,9.67,9.69,9.64,9.66,711921.0,9.4524,9.4719,9.423,9.4426,711921.0
2016-05-12 11:35:00,9.66,9.7,9.65,9.68,373702.0,9.4426,9.4817,9.4328,9.4621,373702.0
2016-05-12 11:40:00,9.68,9.68,9.61,9.61,447931.0,9.4621,9.4621,9.3937,9.3937,447931.0
2016-05-12 11:45:00,9.61,9.66,9.58,9.61,709843.0,9.3937,9.4426,9.3644,9.3937,709843.0
2016-05-12 11:50:00,9.61,9.62,9.55,9.57,510619.0,9.3937,9.4035,9.3351,9.3546,510619.0
2016-05-12 11:55:00,9.57,9.57,9.51,9.52,1333328.0,9.3546,9.3546,9.296,9.3057,1333328.0
2016-05-12 12:00:00,9.52,9.54,9.51,9.54,582011.0,9.3057,9.3253,9.296,9.3253,582011.0
2016-05-12 12:05:00,9.54,9.6,9.53,9.6,782709.0,9.3253,9.3839,9.3155,9.3839,782709.0
2016-05-12 12:10:00,9.6,9.63,9.58,9.59,388427.0,9.3839,9.4133,9.3644,9.3742,388427.0
2016-05-12 12:15:00,9.59,9.59,9.54,9.58,339091.0,9.3742,9.3742,9.3253,9.3644,339091.0
2016-05-12 12:20:00,9.58,9.6,9.56,9.56,428624.0,9.3644,9.3839,9.3448,9.3448,428624.0
2016-05-12 12:25:00,9.57,9.57,9.55,9.57,165544.0,9.3546,9.3546,9.3351,9.3546,165544.0
2016-05-12 12:30:00,9.57,9.57,9.51,9.51,485144.0,9.3546,9.3546,9.296,9.296,485144.0
2016-05-12 12:35:00,9.52,9.52,9.46,9.47,852968.0,9.3057,9.3057,9.2471,9.2569,852968.0
2016-05-12 12:40:00,9.46,9.47,9.43,9.44,441290.0,9.2471,9.2569,9.2178,9.2275,441290.0
2016-05-12 12:45:00,9.44,9.46,9.43,9.44,534923.0,9.2275,9.2471,9.2178,9.2275,534923.0
2016-05-12 12:50:00,9.45,9.5,9.43,9.48,465424.0,9.2373,9.2862,9.2178,9.2666,465424.0
2016-05-12 12:55:00,9.48,9.51,9.46,9.46,321758.0,9.2666,9.296,9.2471,9.2471,321758.0
2016-05-12 13:00:00,9.46,9.56,9.46,9.54,666067.0,9.2471,9.3448,9.2471,9.3253,666067.0
2016-05-12 13:05:00,9.53,9.55,9.51,9.51,412480.0,9.3155,9.3351,9.296,9.296,412480.0
2016-05-12 13:10:00,9.51,9.51,9.48,9.49,666528.0,9.296,9.296,9.2666,9.2764,666528.0
2016-05-12 13:15:00,9.49,9.5,9.46,9.47,523491.0,9.2764,9.2862,9.2471,9.2569,523491.0
2016-05-12 13:20:00,9.48,9.48,9.46,9.46,197578.0,9.2666,9.2666,9.2471,9.2471,197578.0
2016-05-12 13:25:00,9.47,9.48,9.46,9.48,200476.0,9.2569,9.2666,9.2471,9.2666,200476.0
2016-05-12 13:30:00,9.48,9.48,9.41,9.42,443596.0,9.2666,9.2666,9.1982,9.208,443596.0
2016-05-12 13:35:00,9.42,9.42,9.35,9.41,709401.0,9.208,9.208,9.1396,9.1982,709401.0
2016-05-12 13:40:00,9.41,9.47,9.4,9.46,392495.0,9.1982,9.2569,9.1884,9.2471,392495.0
2016-05-12 13:45:00,9.47,9.51,9.45,9.47,633310.0,9.2569,9.296,9.2373,9.2569,633310.0
2016-05-12 13:50:00,9.47,9.48,9.43,9.44,351692.0,9.2569,9.2666,9.2178,9.2275,351692.0
2016-05-12 13:55:00,9.44,9.56,9.43,9.54,707340.0,9.2275,9.3448,9.2178,9.3253,707340.0
2016-05-12 14:00:00,9.54,9.55,9.51,9.53,401400.0,9.3253,9.3351,9.296,9.3155,401400.0
2016-05-12 14:05:00,9.52,9.54,9.51,9.52,374342.0,9.3057,9.3253,9.296,9.3057,374342.0
2016-05-12 14:10:00,9.52,9.6,9.51,9.59,302386.0,9.3057,9.3839,9.296,9.3742,302386.0
2016-05-12 14:15:00,9.58,9.63,9.56,9.6,566698.0,9.3644,9.4133,9.3448,9.3839,566698.0
2016-05-12 14:20:00,9.6,9.61,9.55,9.57,271816.0,9.3839,9.3937,9.3351,9.3546,271816.0
2016-05-12 14:25:00,9.57,9.58,9.54,9.55,285029.0,9.3546,9.3644,9.3253,9.3351,285029.0
2016-05-12 14:30:00,9.55,9.58,9.53,9.56,350888.0,9.3351,9.3644,9.3155,9.3448,350888.0
2016-05-12 14:35:00,9.56,9.58,9.55,9.57,179981.0,9.3448,9.3644,9.3351,9.3546,179981.0
2016-05-12 14:40:00,9.56,9.6,9.55,9.6,234638.0,9.3448,9.3839,9.3351,9.3839,234638.0
2016-05-12 14:45:00,9.6,9.69,9.59,9.67,574930.0,9.3839,9.4719,9.3742,9.4524,574930.0
2016-05-12 14:50:00,9.68,9.7,9.66,9.69,373148.0,9.4621,9.4817,9.4426,9.4719,373148.0
2016-05-12 14:55:00,9.69,9.69,9.63,9.64,328673.0,9.4719,9.4719,9.4133,9.423,328673.0
2016-05-12 15:00:00,9.64,9.7,9.64,9.7,376201.0,9.423,9.4817,9.423,9.4817,376201.0
2016-05-12 15:05:00,9.7,9.7,9.66,9.68,265503.0,9.4817,9.4817,9.4426,9.4621,265503.0
2016-05-12 15:10:00,9.68,9.69,9.67,9.67,164608.0,9.4621,9.4719,9.4524,9.4524,164608.0
2016-05-12 15:15:00,9.67,9.68,9.65,9.68,287404.0,9.4524,9.4621,9.4328,9.4621,287404.0
2016-05-12 15:20:00,9.68,9.68,9.65,9.66,205815.0,9.4621,9.4621,9.4328,9.4426,205815.0
2016-05-12 15:25:00,9.66,9.69,9.65,9.67,397635.0,9.4426,9.4719,9.4328,9.4524,397635.0
2016-05-12 15:30:00,9.67,9.68,9.65,9.66,311349.0,9.4524,9.4621,9.4328,9.4426,311349.0
2016-05-12 15:35:00,9.67,9.68,9.65,9.68,276129.0,9.4524,9.4621,9.4328,9.4621,276129.0
2016-05-12 15:40:00,9.68,9.69,9.65,9.67,483761.0,9.4621,9.4719,9.4328,9.4524,483761.0
2016-05-12 15:45:00,9.67,9.67,9.65,9.67,466028.0,9.4524,9.4524,9.4328,9.4524,466028.0
2016-05-12 15:50:00,9.67,9.67,9.62,9.63,755058.0,9.4524,9.4524,9.4035,9.4133,755058.0
2016-05-12 15:55:00,9.63,9.63,9.61,9.63,1717565.0,9.4133,9.4133,9.3937,9.4133,1717565.0
2016-05-13 09:30:00,9.66,9.73,9.65,9.66,421147.0,9.4426,9.511,9.4328,9.4426,421147.0
2016-05-13 09:35:00,9.66,9.79,9.66,9.71,454581.0,9.4426,9.5697,9.4426,9.4915,454581.0
2016-05-13 09:40:00,9.71,9.76,9.7,9.71,527268.0,9.4915,9.5403,9.4817,9.4915,527268.0
2016-05-13 09:45:00,9.72,9.78,9.71,9.72,286129.0,9.5012,9.5599,9.4915,9.5012,286129.0
2016-05-13 09:50:00,9.72,9.74,9.6,9.65,310110.0,9.5012,9.5208,9.3839,9.4328,310110.0
2016-05-13 09:55:00,9.65,9.65,9.59,9.61,306166.0,9.4328,9.4328,9.3742,9.3937,306166.0
2016-05-13 10:00:00,9.61,9.64,9.58,9.62,182224.0,9.3937,9.423,9.3644,9.4035,182224.0
2016-05-13 10:05:00,9.62,9.63,9.56,9.62,521835.0,9.4035,9.4133,9.3448,9.4035,521835.0
2016-05-13 10:10:00,9.62,9.68,9.61,9.68,465704.0,9.4035,9.4621,9.3937,9.4621,465704.0
2016-05-13 10:15:00,9.68,9.74,9.66,9.73,649544.0,9.4621,9.5208,9.4426,9.511,649544.0
2016-05-13 10:20:00,9.73,9.74,9.69,9.71,338963.0,9.511,9.5208,9.4719,9.4915,338963.0
2016-05-13 10:25:00,9.71,9.71,9.63,9.63,171107.0,9.4915,9.4915,9.4133,9.4133,171107.0
2016-05-13 10:30:00,9.63,9.63,9.54,9.56,533896.0,9.4133,9.4133,9.3253,9.3448,533896.0
2016-05-13 10:35:00,9.56,9.57,9.51,9.54,296474.0,9.3448,9.3546,9.296,9.3253,296474.0
2016-05-13 10:40:00,9.55,9.61,9.55,9.57,474977.0,9.3351,9.3937,9.3351,9.3546,474977.0
2016-05-13 10:45:00,9.57,9.62,9.56,9.59,244853.0,9.3546,9.4035,9.3448,9.3742,244853.0
2016-05-13 10:50:00,9.59,9.64,9.59,9.6,158705.0,9.3742,9.423,9.3742,9.3839,158705.0
2016-05-13 10:55:00,9.61,9.66,9.6,9.63,230511.0,9.3937,9.4426,9.3839,9.4133,230511.0
2016-05-13 11:00:00,9.63,9.7,9.63,9.7,222456.0,9.4133,9.4817,9.4133,9.4817,222456.0
2016-05-13 11:05:00,9.69,9.73,9.68,9.72,391162.0,9.4719,9.511,9.4621,9.5012,391162.0
2016-05-13 11:10:00,9.72,9.74,9.69,9.69,185185.0,9.5012,9.5208,9.4719,9.4719,185185.0
2016-05-13 11:15:00,9.7,9.72,9.69,9.71,191317.0,9.4817,9.5012,9.4719,9.4915,191317.0
2016-05-13 11:20:00,9.72,9.75,9.71,9.73,204687.0,9.5012,9.5306,9.4915,9.511,204687.0
2016-05-13 11:25:00,9.72,9.75,9.72,9.73,157012.0,9.5012,9.5306,9.5012,9.511,157012.0
2016-05-13 11:30:00,9.73,9.74,9.71,9.73,101412.0,9.511,9.5208,9.4915,9.511,101412.0
2016-05-13 11:35:00,9.72,9.73,9.69,9.72,169997.0,9.5012,9.511,9.4719,9.5012,169997.0
2016-05-13 11:40:00,9.71,9.71,9.65,9.66,154456.0,9.4915,9.4915,9.4328,9.4426,154456.0
2016-05-13 11:45:00,9.66,9.67,9.64,9.64,110769.0,9.4426,9.4524,9.423,9.423,110769.0
2016-05-13 11:50:00,9.65,9.67,9.63,9.67,95352.0,9.4328,9.4524,9.4133,9.4524,95352.0
2016-05-13 11:55:00,9.66,9.69,9.66,9.67,121685.0,9.4426,9.4719,9.4426,9.4524,121685.0
2016-05-13 12:00:00,9.66,9.69,9.65,9.68,126458.0,9.4426,9.4719,9.4328,9.4621,126458.0
2016-05-13 12:05:00,9.68,9.69,9.65,9.66,135735.0,9.4621,9.4719,9.4328,9.4426,135735.0
2016-05-13 12:10:00,9.65,9.66,9.63,9.63,46168.0,9.4328,9.4426,9.4133,9.4133,46168.0
2016-05-13 12:15:00,9.63,9.65,9.62,9.62,59702.0,9.4133,9.4328,9.4035,9.4035,59702.0
2016-05-13 12:20:00,9.62,9.64,9.62,9.63,87063.0,9.4035,9.423,9.4035,9.4133,87063.0
2016-05-13 12:25:00,9.63,9.64,9.61,9.63,123766.0,9.4133,9.423,9.3937,9.4133,123766.0
2016-05-13 12:30:00,9.63,9.64,9.61,9.62,87690.0,9.4133,9.423,9.3937,9.4035,87690.0
2016-05-13 12:35:00,9.62,9.63,9.57,9.58,164158.0,9.4035,9.4133,9.3546,9.3644,164158.0
2016-05-13 12:40:00,9.58,9.6,9.55,9.57,175908.0,9.3644,9.3839,9.3351,9.3546,175908.0
2016-05-13 12:45:00,9.56,9.58,9.55,9.58,166438.0,9.3448,9.3644,9.3351,9.3644,166438.0
2016-05-13 12:50:00,9.58,9.6,9.57,9.59,151231.0,9.3644,9.3839,9.3546,9.3742,151231.0
2016-05-13 12:55:00,9.59,9.59,9.54,9.57,186447.0,9.3742,9.3742,9.3253,9.3546,186447.0
2016-05-13 13:00:00,9.57,9.59,9.56,9.58,157212.0,9.3546,9.3742,9.3448,9.3644,157212.0
2016-05-13 13:05:00,9.58,9.59,9.56,9.58,158794.0,9.3644,9.3742,9.3448,9.3644,158794.0
2016-05-13 13:10:00,9.58,9.59,9.57,9.57,91469.0,9.3644,9.3742,9.3546,9.3546,91469.0
2016-05-13 13:15:00,9.57,9.58,9.55,9.55,85981.0,9.3546,9.3644,9.3351,9.3351,85981.0
2016-05-13 13:20:00,9.56,9.56,9.52,9.53,196176.0,9.3448,9.3448,9.3057,9.3155,196176.0
2016-05-13 13:25:00,9.53,9.54,9.47,9.48,436613.0,9.3155,9.3253,9.2569,9.2666,436613.0
2016-05-13 13:30:00,9.48,9.5,9.47,9.5,340565.0,9.2666,9.2862,9.2569,9.2862,340565.0
2016-05-13 13:35:00,9.5,9.51,9.47,9.47,202112.0,9.2862,9.296,9.2569,9.2569,202112.0
2016-05-13 13:40:00,9.47,9.49,9.45,9.47,205028.0,9.2569,9.2764,9.2373,9.2569,205028.0
2016-05-13 13:45:00,9.48,9.48,9.44,9.44,194638.0,9.2666,9.2666,9.2275,9.2275,194638.0
2016-05-13 13:50:00,9.44,9.45,9.41,9.45,258568.0,9.2275,9.2373,9.1982,9.2373,258568.0
2016-05-13 13:55:00,9.45,9.47,9.44,9.46,164528.0,9.2373,9.2569,9.2275,9.2471,164528.0
2016-05-13 14:00:00,9.46,9.51,9.44,9.5,218414.0,9.2471,9.296,9.2275,9.2862,218414.0
2016-05-13 14:05:00,9.5,9.54,9.49,9.53,181126.0,9.2862,9.3253,9.2764,9.3155,181126.0
2016-05-13 14:10:00,9.52,9.54,9.5,9.53,122779.0,9.3057,9.3253,9.2862,9.3155,122779.0
2016-05-13 14:15:00,9.53,9.53,9.48,9.5,387978.0,9.3155,9.3155,9.2666,9.2862,387978.0
2016-05-13 14:20:00,9.5,9.51,9.45,9.47,209381.0,9.2862,9.296,9.2373,9.2569,209381.0
2016-05-13 14:25:00,9.48,9.53,9.47,9.51,358805.0,9.2666,9.3155,9.2569,9.296,358805.0
2016-05-13 14:30:00,9.52,9.52,9.5,9.5,242003.0,9.3057,9.3057,9.2862,9.2862,242003.0
2016-05-13 14:35:00,9.5,9.52,9.49,9.52,300187.0,9.2862,9.3057,9.2764,9.3057,300187.0
2016-05-13 14:40:00,9.52,9.52,9.5,9.51,73813.0,9.3057,9.3057,9.2862,9.296,73813.0
2016-05-13 14:45:00,9.51,9.53,9.5,9.53,163799.0,9.296,9.3155,9.2862,9.3155,163799.0
2016-05-13 14:50:00,9.53,9.56,9.52,9.54,215953.0,9.3155,9.3448,9.3057,9.3253,215953.0
2016-05-13 14:55:00,9.55,9.57,9.53,9.57,347397.0,9.3351,9.3546,9.3155,9.3546,347397.0
2016-05-13 15:00:00,9.57,9.57,9.56,9.57,125661.0,9.3546,9.3546,9.3448,9.3546,125661.0
2016-05-13 15:05:00,9.57,9.57,9.54,9.54,205868.0,9.3546,9.3546,9.3253,9.3253,205868.0
2016-05-13 15:10:00,9.54,9.57,9.54,9.57,265051.0,9.3253,9.3546,9.3253,9.3546,265051.0
2016-05-13 15:15:00,9.57,9.59,9.56,9.59,296572.0,9.3546,9.3742,9.3448,9.3742,296572.0
2016-05-13 15:20:00,9.59,9.59,9.57,9.57,184574.0,9.3742,9.3742,9.3546,9.3546,184574.0
2016-05-13 15:25:00,9.57,9.58,9.56,9.56,249711.0,9.3546,9.3644,9.3448,9.3448,249711.0
2016-05-13 15:30:00,9.57,9.59,9.56,9.57,268393.0,9.3546,9.3742,9.3448,9.3546,268393.0
2016-05-13 15:35:00,9.57,9.6,9.57,9.59,490755.0,9.3546,9.3839,9.3546,9.3742,490755.0
2016-05-13 15:40:00,9.6,9.61,9.59,9.6,332546.0,9.3839,9.3937,9.3742,9.3839,332546.0
2016-05-13 15:45:00,9.6,9.6,9.57,9.57,231619.0,9.3839,9.3839,9.3546,9.3546,231619.0
2016-05-13 15:50:00,9.57,9.58,9.54,9.55,459123.0,9.3546,9.3644,9.3253,9.3351,459123.0
2016-05-13 15:55:00,9.55,9.57,9.55,9.56,587384.0,9.3351,9.3546,9.3351,9.3448,587384.0
2016-05-16 09:30:00,9.61,9.69,9.6,9.63,407146.0,9.3937,9.4719,9.3839,9.4133,407146.0
2016-05-16 09:35:00,9.63,9.68,9.6,9.61,311927.0,9.4133,9.4621,9.3839,9.3937,311927.0
2016-05-16 09:40:00,9.61,9.64,9.55,9.58,374968.0,9.3937,9.423,9.3351,9.3644,374968.0
2016-05-16 09:45:00,9.59,9.61,9.55,9.56,250291.0,9.3742,9.3937,9.3351,9.3448,250291.0
2016-05-16 09:50:00,9.56,9.59,9.56,9.57,230177.0,9.3448,9.3742,9.3448,9.3546,230177.0
2016-05-16 09:55:00,9.56,9.58,9.51,9.51,223829.0,9.3448,9.3644,9.296,9.296,223829.0
2016-05-16 10:00:00,9.52,9.56,9.52,9.55,156152.0,9.3057,9.3448,9.3057,9.3351,156152.0
2016-05-16 10:05:00,9.56,9.6,9.55,9.55,231373.0,9.3448,9.3839,9.3351,9.3351,231373.0
2016-05-16 10:10:00,9.56,9.6,9.55,9.56,221693.0,9.3448,9.3839,9.3351,9.3448,221693.0
2016-05-16 10:15:00,9.56,9.58,9.52,9.53,251666.0,9.3448,9.3644,9.3057,9.3155,251666.0
2016-05-16 10:20:00,9.53,9.54,9.51,9.54,270833.0,9.3155,9.3253,9.296,9.3253,270833.0
2016-05-16 10:25:00,9.54,9.58,9.53,9.57,211154.0,9.3253,9.3644,9.3155,9.3546,211154.0
2016-05-16 10:30:00,9.58,9.59,9.55,9.55,119488.0,9.3644,9.3742,9.3351,9.3351,119488.0
2016-05-16 10:35:00,9.55,9.58,9.55,9.57,123185.0,9.3351,9.3644,9.3351,9.3546,123185.0
2016-05-16 10:40:00,9.56,9.57,9.51,9.52,308547.0,9.3448,9.3546,9.296,9.3057,308547.0
2016-05-16 10:45:00,9.51,9.56,9.51,9.55,260113.0,9.296,9.3448,9.296,9.3351,260113.0
2016-05-16 10:50:00,9.56,9.59,9.56,9.57,194517.0,9.3448,9.3742,9.3448,9.3546,194517.0
2016-05-16 10:55:00,9.58,9.6,9.56,9.59,83437.0,9.3644,9.3839,9.3448,9.3742,83437.0
2016-05-16 11:00:00,9.6,9.61,9.58,9.59,212831.0,9.3839,9.3937,9.3644,9.3742,212831.0
2016-05-16 11:05:00,9.6,9.63,9.58,9.59,269537.0,9.3839,9.4133,9.3644,9.3742,269537.0
2016-05-16 11:10:00,9.59,9.6,9.55,9.58,226722.0,9.3742,9.3839,9.3351,9.3644,226722.0
2016-05-16 11:15:00,9.57,9.58,9.55,9.55,136519.0,9.3546,9.3644,9.3351,9.3351,136519.0
2016-05-16 11:20:00,9.55,9.56,9.52,9.52,163644.0,9.3351,9.3448,9.3057,9.3057,163644.0
2016-05-16 11:25:00,9.53,9.56,9.52,9.55,128060.0,9.3155,9.3448,9.3057,9.3351,128060.0
2016-05-16 11:30:00,9.56,9.58,9.55,9.56,84831.0,9.3448,9.3644,9.3351,9.3448,84831.0
2016-05-16 11:35:00,9.57,9.58,9.55,9.58,109050.0,9.3546,9.3644,9.3351,9.3644,109050.0
2016-05-16 11:40:00,9.58,9.61,9.57,9.61,156455.0,9.3644,9.3937,9.3546,9.3937,156455.0
2016-05-16 11:45:00,9.61,9.61,9.58,9.59,159489.0,9.3937,9.3937,9.3644,9.3742,159489.0
2016-05-16 11:50:00,9.6,9.61,9.59,9.61,62573.0,9.3839,9.3937,9.3742,9.3937,62573.0
2016-05-16 11:55:00,9.6,9.62,9.6,9.62,196700.0,9.3839,9.4035,9.3839,9.4035,196700.0
2016-05-16 12:00:00,9.61,9.62,9.58,9.58,112481.0,9.3937,9.4035,9.3644,9.3644,112481.0
2016-05-16 12:05:00,9.58,9.59,9.57,9.59,99427.0,9.3644,9.3742,9.3546,9.3742,99427.0
2016-05-16 12:10:00,9.58,9.59,9.56,9.57,98524.0,9.3644,9.3742,9.3448,9.3546,98524.0
2016-05-16 12:15:00,9.58,9.59,9.56,9.58,154644.0,9.3644,9.3742,9.3448,9.3644,154644.0
2016-05-16 12:20:00,9.58,9.58,9.56,9.57,107920.0,9.3644,9.3644,9.3448,9.3546,107920.0
2016-05-16 12:25:00,9.58,9.59,9.56,9.56,158623.0,9.3644,9.3742,9.3448,9.3448,158623.0
2016-05-16 12:30:00,9.56,9.58,9.56,9.57,96910.0,9.3448,9.3644,9.3448,9.3546,96910.0
2016-05-16 12:35:00,9.57,9.57,9.54,9.54,218582.0,9.3546,9.3546,9.3253,9.3253,218582.0
2016-05-16 12:40:00,9.54,9.56,9.54,9.54,177285.0,9.3253,9.3448,9.3253,9.3253,177285.0
2016-05-16 12:45:00,9.54,9.56,9.54,9.54,141058.0,9.3253,9.3448,9.3253,9.3253,141058.0
2016-05-16 12:50:00,9.55,9.55,9.54,9.54,21397.0,9.3351,9.3351,9.3253,9.3253,21397.0
2016-05-16 12:55:00,9.54,9.56,9.53,9.55,114120.0,9.3253,9.3448,9.3155,9.3351,114120.0
2016-05-16 13:00:00,9.56,9.56,9.52,9.53,261314.0,9.3448,9.3448,9.3057,9.3155,261314.0
2016-05-16 13:05:00,9.53,9.54,9.52,9.54,173619.0,9.3155,9.3253,9.3057,9.3253,173619.0
2016-05-16 13:10:00,9.54,9.55,9.53,9.54,138451.0,9.3253,9.3351,9.3155,9.3253,138451.0
2016-05-16 13:15:00,9.54,9.55,9.54,9.54,54127.0,9.3253,9.3351,9.3253,9.3253,54127.0
2016-05-16 13:20:00,9.54,9.55,9.54,9.54,49611.0,9.3253,9.3351,9.3253,9.3253,49611.0
2016-05-16 13:25:00,9.54,9.57,9.54,9.57,121731.0,9.3253,9.3546,9.3253,9.3546,121731.0
2016-05-16 13:30:00,9.57,9.57,9.55,9.55,92801.0,9.3546,9.3546,9.3351,9.3351,92801.0
2016-05-16 13:35:00,9.55,9.57,9.55,9.56,83549.0,9.3351,9.3546,9.3351,9.3448,83549.0
2016-05-16 13:40:00,9.56,9.57,9.55,9.55,76233.0,9.3448,9.3546,9.3351,9.3351,76233.0
2016-05-16 13:45:00,9.55,9.57,9.55,9.57,133355.0,9.3351,9.3546,9.3351,9.3546,133355.0
2016-05-16 13:50:00,9.57,9.58,9.56,9.56,108056.0,9.3546,9.3644,9.3448,9.3448,108056.0
2016-05-16 13:55:00,9.57,9.6,9.56,9.6,163682.0,9.3546,9.3839,9.3448,9.3839,163682.0
2016-05-16 14:00:00,9.59,9.61,9.59,9.61,88049.0,9.3742,9.3937,9.3742,9.3937,88049.0
2016-05-16 14:05:00,9.61,9.63,9.6,9.63,236147.0,9.3937,9.4133,9.3839,9.4133,236147.0
2016-05-16 14:10:00,9.63,9.65,9.62,9.63,140511.0,9.4133,9.4328,9.4035,9.4133,140511.0
2016-05-16 14:15:00,9.64,9.65,9.63,9.63,86245.0,9.423,9.4328,9.4133,9.4133,86245.0
2016-05-16 14:20:00,9.63,9.64,9.63,9.63,37383.0,9.4133,9.423,9.4133,9.4133,37383.0
2016-05-16 14:25:00,9.63,9.66,9.63,9.64,287280.0,9.4133,9.4426,9.4133,9.423,287280.0
2016-05-16 14:30:00,9.65,9.65,9.63,9.64,134166.0,9.4328,9.4328,9.4133,9.423,134166.0
2016-05-16 14:35:00,9.64,9.65,9.63,9.63,103821.0,9.423,9.4328,9.4133,9.4133,103821.0
2016-05-16 14:40:00,9.64,9.65,9.63,9.63,142842.0,9.423,9.4328,9.4133,9.4133,142842.0
2016-05-16 14:45:00,9.63,9.64,9.62,9.63,193193.0,9.4133,9.423,9.4035,9.4133,193193.0
2016-05-16 14:50:00,9.63,9.64,9.62,9.63,135323.0,9.4133,9.423,9.4035,9.4133,135323.0
2016-05-16 14:55:00,9.63,9.65,9.63,9.64,70847.0,9.4133,9.4328,9.4133,9.423,70847.0
2016-05-16 15:00:00,9.64,9.67,9.64,9.66,203546.0,9.423,9.4524,9.423,9.4426,203546.0
2016-05-16 15:05:00,9.66,9.66,9.64,9.65,135200.0,9.4426,9.4426,9.423,9.4328,135200.0
2016-05-16 15:10:00,9.65,9.66,9.64,9.64,146257.0,9.4328,9.4426,9.423,9.423,146257.0
2016-05-16 15:15:00,9.64,9.65,9.63,9.63,214583.0,9.423,9.4328,9.4133,9.4133,214583.0
2016-05-16 15:20:00,9.63,9.65,9.63,9.63,154010.0,9.4133,9.4328,9.4133,9.4133,154010.0
2016-05-16 15:25:00,9.63,9.64,9.63,9.63,165358.0,9.4133,9.423,9.4133,9.4133,165358.0
2016-05-16 15:30:00,9.63,9.65,9.63,9.63,182121.0,9.4133,9.4328,9.4133,9.4133,182121.0
2016-05-16 15:35:00,9.63,9.64,9.63,9.63,100332.0,9.4133,9.423,9.4133,9.4133,100332.0
2016-05-16 15:40:00,9.63,9.65,9.62,9.65,448703.0,9.4133,9.4328,9.4035,9.4328,448703.0
2016-05-16 15:45:00,9.63,9.64,9.62,9.63,216345.0,9.4133,9.423,9.4035,9.4133,216345.0
2016-05-16 15:50:00,9.63,9.66,9.63,9.65,528576.0,9.4133,9.4426,9.4133,9.4328,528576.0
2016-05-16 15:55:00,9.65,9.68,9.64,9.68,1361034.0,9.4328,9.4621,9.423,9.4621,1361034.0
2016-05-17 09:30:00,9.65,9.71,9.59,9.59,454320.0,9.4328,9.4915,9.3742,9.3742,454320.0
2016-05-17 09:35:00,9.59,9.62,9.56,9.6,373374.0,9.3742,9.4035,9.3448,9.3839,373374.0
2016-05-17 09:40:00,9.6,9.6,9.51,9.51,460784.0,9.3839,9.3839,9.296,9.296,460784.0
2016-05-17 09:45:00,9.52,9.61,9.49,9.6,531803.0,9.3057,9.3937,9.2764,9.3839,531803.0
2016-05-17 09:50:00,9.6,9.67,9.58,9.64,411253.0,9.3839,9.4524,9.3644,9.423,411253.0
2016-05-17 09:55:00,9.64,9.75,9.64,9.73,591193.0,9.423,9.5306,9.423,9.511,591193.0
2016-05-17 10:00:00,9.73,9.75,9.65,9.68,463872.0,9.511,9.5306,9.4328,9.4621,463872.0
2016-05-17 10:05:00,9.68,9.7,9.63,9.65,199270.0,9.4621,9.4817,9.4133,9.4328,199270.0
2016-05-17 10:10:00,9.66,9.67,9.62,9.66,149029.0,9.4426,9.4524,9.4035,9.4426,149029.0
2016-05-17 10:15:00,9.67,9.7,9.64,9.69,148497.0,9.4524,9.4817,9.423,9.4719,148497.0
2016-05-17 10:20:00,9.69,9.71,9.66,9.68,176885.0,9.4719,9.4915,9.4426,9.4621,176885.0
2016-05-17 10:25:00,9.68,9.7,9.66,9.68,172388.0,9.4621,9.4817,9.4426,9.4621,172388.0
2016-05-17 10:30:00,9.67,9.67,9.6,9.62,273979.0,9.4524,9.4524,9.3839,9.4035,273979.0
2016-05-17 10:35:00,9.62,9.65,9.61,9.64,213431.0,9.4035,9.4328,9.3937,9.423,213431.0
2016-05-17 10:40:00,9.65,9.72,9.63,9.71,163929.0,9.4328,9.5012,9.4133,9.4915,163929.0
2016-05-17 10:45:00,9.7,9.73,9.7,9.71,145924.0,9.4817,9.511,9.4817,9.4915,145924.0
2016-05-17 10:50:00,9.71,9.75,9.69,9.74,234912.0,9.4915,9.5306,9.4719,9.5208,234912.0
2016-05-17 10:55:00,9.75,9.76,9.72,9.76,223517.0,9.5306,9.5403,9.5012,9.5403,223517.0
2016-05-17 11:00:00,9.75,9.79,9.75,9.78,220078.0,9.5306,9.5697,9.5306,9.5599,220078.0
2016-05-17 11:05:00,9.78,9.8,9.76,9.79,271658.0,9.5599,9.5794,9.5403,9.5697,271658.0
2016-05-17 11:10:00,9.79,9.85,9.78,9.84,250830.0,9.5697,9.6283,9.5599,9.6185,250830.0
2016-05-17 11:15:00,9.84,9.92,9.83,9.87,517480.0,9.6185,9.6967,9.6088,9.6479,517480.0
2016-05-17 11:20:00,9.87,9.92,9.87,9.9,298972.0,9.6479,9.6967,9.6479,9.6772,298972.0
2016-05-17 11:25:00,9.9,9.9,9.81,9.81,215331.0,9.6772,9.6772,9.5892,9.5892,215331.0
2016-05-17 11:30:00,9.82,9.85,9.81,9.84,307061.0,9.599,9.6283,9.5892,9.6185,307061.0
2016-05-17 11:35:00,9.85,9.86,9.83,9.85,114871.0,9.6283,9.6381,9.6088,9.6283,114871.0
2016-05-17 11:40:00,9.85,9.89,9.85,9.89,162390.0,9.6283,9.6674,9.6283,9.6674,162390.0
2016-05-17 11:45:00,9.89,9.92,9.89,9.9,233505.0,9.6674,9.6967,9.6674,9.6772,233505.0
2016-05-17 11:50:00,9.9,9.92,9.87,9.87,148736.0,9.6772,9.6967,9.6479,9.6479,148736.0
2016-05-17 11:55:00,9.87,9.89,9.83,9.83,243444.0,9.6479,9.6674,9.6088,9.6088,243444.0
2016-05-17 12:00:00,9.83,9.87,9.83,9.87,102179.0,9.6088,9.6479,9.6088,9.6479,102179.0
2016-05-17 12:05:00,9.86,9.9,9.86,9.87,222480.0,9.6381,9.6772,9.6381,9.6479,222480.0
2016-05-17 12:10:00,9.87,9.88,9.86,9.88,90769.0,9.6479,9.6576,9.6381,9.6576,90769.0
2016-05-17 12:15:00,9.87,9.88,9.82,9.83,125330.0,9.6479,9.6576,9.599,9.6088,125330.0
2016-05-17 12:20:00,9.83,9.84,9.8,9.81,258758.0,9.6088,9.6185,9.5794,9.5892,258758.0
2016-05-17 12:25:00,9.82,9.84,9.8,9.84,133382.0,9.599,9.6185,9.5794,9.6185,133382.0
2016-05-17 12:30:00,9.84,9.84,9.81,9.84,125680.0,9.6185,9.6185,9.5892,9.6185,125680.0
2016-05-17 12:35:00,9.84,9.88,9.83,9.87,115870.0,9.6185,9.6576,9.6088,9.6479,115870.0
2016-05-17 12:40:00,9.87,9.87,9.83,9.83,117271.0,9.6479,9.6479,9.6088,9.6088,117271.0
2016-05-17 12:45:00,9.84,9.86,9.83,9.86,110147.0,9.6185,9.6381,9.6088,9.6381,110147.0
2016-05-17 12:50:00,9.87,9.89,9.86,9.88,87255.0,9.6479,9.6674,9.6381,9.6576,87255.0
2016-05-17 12:55:00,9.89,9.89,9.87,9.87,86590.0,9.6674,9.6674,9.6479,9.6479,86590.0
2016-05-17 13:00:00,9.87,9.88,9.86,9.88,102788.0,9.6479,9.6576,9.6381,9.6576,102788.0
2016-05-17 13:05:00,9.87,9.89,9.86,9.87,103413.0,9.6479,9.6674,9.6381,9.6479,103413.0
2016-05-17 13:10:00,9.87,9.88,9.87,9.87,98852.0,9.6479,9.6576,9.6479,9.6479,98852.0
2016-05-17 13:15:00,9.87,9.89,9.87,9.88,90261.0,9.6479,9.6674,9.6479,9.6576,90261.0
2016-05-17 13:20:00,9.88,9.9,9.88,9.9,169189.0,9.6576,9.6772,9.6576,9.6772,169189.0
2016-05-17 13:25:00,9.9,9.91,9.87,9.88,95181.0,9.6772,9.687,9.6479,9.6576,95181.0
2016-05-17 13:30:00,9.88,9.9,9.87,9.89,44817.0,9.6576,9.6772,9.6479,9.6674,44817.0
2016-05-17 13:35:00,9.9,9.9,9.87,9.88,134794.0,9.6772,9.6772,9.6479,9.6576,134794.0
2016-05-17 13:40:00,9.88,9.89,9.87,9.87,108992.0,9.6576,9.6674,9.6479,9.6479,108992.0
2016-05-17 13:45:00,9.88,9.89,9.87,9.87,97260.0,9.6576,9.6674,9.6479,9.6479,97260.0
2016-05-17 13:50:00,9.87,9.88,9.83,9.85,197102.0,9.6479,9.6576,9.6088,9.6283,197102.0
2016-05-17 13:55:00,9.84,9.86,9.82,9.82,231919.0,9.6185,9.6381,9.599,9.599,231919.0
2016-05-17 14:00:00,9.82,9.83,9.8,9.81,239849.0,9.599,9.6088,9.5794,9.5892,239849.0
2016-05-17 14:05:00,9.81,9.82,9.78,9.78,229840.0,9.5892,9.599,9.5599,9.5599,229840.0
2016-05-17 14:10:00,9.77,9.78,9.75,9.76,148401.0,9.5501,9.5599,9.5306,9.5403,148401.0
2016-05-17 14:15:00,9.76,9.77,9.72,9.74,246774.0,9.5403,9.5501,9.5012,9.5208,246774.0
2016-05-17 14:20:00,9.75,9.76,9.74,9.76,247766.0,9.5306,9.5403,9.5208,9.5403,247766.0
2016-05-17 14:25:00,9.76,9.76,9.69,9.7,648889.0,9.5403,9.5403,9.4719,9.4817,648889.0
2016-05-17 14:30:00,9.7,9.71,9.65,9.65,208840.0,9.4817,9.4915,9.4328,9.4328,208840.0
2016-05-17 14:35:00,9.65,9.68,9.64,9.66,311801.0,9.4328,9.4621,9.423,9.4426,311801.0
2016-05-17 14:40:00,9.67,9.67,9.64,9.65,179335.0,9.4524,9.4524,9.423,9.4328,179335.0
2016-05-17 14:45:00,9.65,9.68,9.64,9.65,127800.0,9.4328,9.4621,9.423,9.4328,127800.0
2016-05-17 14:50:00,9.65,9.67,9.64,9.65,169436.0,9.4328,9.4524,9.423,9.4328,169436.0
2016-05-17 14:55:00,9.65,9.68,9.62,9.66,198365.0,9.4328,9.4621,9.4035,9.4426,198365.0
2016-05-17 15:00:00,9.67,9.7,9.65,9.69,189680.0,9.4524,9.4817,9.4328,9.4719,189680.0
2016-05-17 15:05:00,9.69,9.73,9.68,9.71,395211.0,9.4719,9.511,9.4621,9.4915,395211.0
2016-05-17 15:10:00,9.71,9.73,9.68,9.69,240436.0,9.4915,9.511,9.4621,9.4719,240436.0
2016-05-17 15:15:00,9.69,9.71,9.68,9.69,243737.0,9.4719,9.4915,9.4621,9.4719,243737.0
2016-05-17 15:20:00,9.69,9.7,9.67,9.68,175550.0,9.4719,9.4817,9.4524,9.4621,175550.0
2016-05-17 15:25:00,9.67,9.68,9.64,9.67,175708.0,9.4524,9.4621,9.423,9.4524,175708.0
2016-05-17 15:30:00,9.67,9.7,9.66,9.7,263373.0,9.4524,9.4817,9.4426,9.4817,263373.0
2016-05-17 15:35:00,9.7,9.7,9.69,9.7,65873.0,9.4817,9.4817,9.4719,9.4817,65873.0
2016-05-17 15:40:00,9.7,9.7,9.67,9.69,300913.0,9.4817,9.4817,9.4524,9.4719,300913.0
2016-05-17 15:45:00,9.69,9.7,9.67,9.68,170309.0,9.4719,9.4817,9.4524,9.4621,170309.0
2016-05-17 15:50:00,9.68,9.69,9.67,9.69,260284.0,9.4621,9.4719,9.4524,9.4719,260284.0
2016-05-17 15:55:00,9.68,9.7,9.67,9.68,769962.0,9.4621,9.4817,9.4524,9.4621,769962.0
2016-05-18 09:30:00,9.68,9.88,9.68,9.85,496065.0,9.4621,9.6576,9.4621,9.6283,496065.0
2016-05-18 09:35:00,9.84,9.98,9.83,9.95,869821.0,9.6185,9.7554,9.6088,9.7261,869821.0
2016-05-18 09:40:00,9.95,10.16,9.95,10.16,1224051.0,9.7261,9.9313,9.7261,9.9313,1224051.0
2016-05-18 09:45:00,10.16,10.16,10.07,10.11,878464.0,9.9313,9.9313,9.8434,9.8824,878464.0
2016-05-18 09:50:00,10.1,10.15,10.04,10.14,653114.0,9.8727,9.9215,9.814,9.9118,653114.0
2016-05-18 09:55:00,10.13,10.23,10.12,10.22,707142.0,9.902,9.9997,9.8922,9.99,707142.0
2016-05-18 10:00:00,10.21,10.22,10.13,10.19,306823.0,9.9802,9.99,9.902,9.9606,306823.0
2016-05-18 10:05:00,10.19,10.23,10.18,10.21,375867.0,9.9606,9.9997,9.9509,9.9802,375867.0
2016-05-18 10:10:00,10.21,10.26,10.21,10.22,536445.0,9.9802,10.0291,9.9802,9.99,536445.0
2016-05-18 10:15:00,10.22,10.26,10.22,10.24,402703.0,9.99,10.0291,9.99,10.0095,402703.0
2016-05-18 10:20:00,10.24,10.28,10.22,10.22,493019.0,10.0095,10.0486,9.99,9.99,493019.0
2016-05-18 10:25:00,10.22,10.26,10.18,10.23,372350.0,9.99,10.0291,9.9509,9.9997,372350.0
2016-05-18 10:30:00,10.23,10.23,10.13,10.21,595979.0,9.9997,9.9997,9.902,9.9802,595979.0
2016-05-18 10:35:00,10.21,10.21,10.15,10.17,337015.0,9.9802,9.9802,9.9215,9.9411,337015.0
2016-05-18 10:40:00,10.17,10.21,10.15,10.21,345465.0,9.9411,9.9802,9.9215,9.9802,345465.0
2016-05-18 10:45:00,10.21,10.25,10.15,10.16,554169.0,9.9802,10.0193,9.9215,9.9313,554169.0
2016-05-18 10:50:00,10.15,10.18,10.12,10.12,409011.0,9.9215,9.9509,9.8922,9.8922,409011.0
2016-05-18 10:55:00,10.13,10.16,10.12,10.13,336946.0,9.902,9.9313,9.8922,9.902,336946.0
2016-05-18 11:00:00,10.13,10.14,10.1,10.13,451108.0,9.902,9.9118,9.8727,9.902,451108.0
2016-05-18 11:05:00,10.13,10.14,10.1,10.12,313399.0,9.902,9.9118,9.8727,9.8922,313399.0
2016-05-18 11:10:00,10.12,10.13,10.08,10.12,270663.0,9.8922,9.902,9.8531,9.8922,270663.0
2016-05-18 11:15:00,10.12,10.13,10.03,10.05,360674.0,9.8922,9.902,9.8043,9.8238,360674.0
2016-05-18 11:20:00,10.06,10.08,10.02,10.02,317911.0,9.8336,9.8531,9.7945,9.7945,317911.0
2016-05-18 11:25:00,10.02,10.09,10.02,10.08,490088.0,9.7945,9.8629,9.7945,9.8531,490088.0
2016-05-18 11:30:00,10.08,10.09,10.05,10.05,302569.0,9.8531,9.8629,9.8238,9.8238,302569.0
2016-05-18 11:35:00,10.05,10.09,10.04,10.08,325895.0,9.8238,9.8629,9.814,9.8531,325895.0
2016-05-18 11:40:00,10.08,10.12,10.07,10.12,228681.0,9.8531,9.8922,9.8434,9.8922,228681.0
2016-05-18 11:45:00,10.12,10.15,10.11,10.15,193421.0,9.8922,9.9215,9.8824,9.9215,193421.0
2016-05-18 11:50:00,10.14,10.17,10.12,10.13,219485.0,9.9118,9.9411,9.8922,9.902,219485.0
2016-05-18 11:55:00,10.13,10.17,10.13,10.14,213025.0,9.902,9.9411,9.902,9.9118,213025.0
2016-05-18 12:00:00,10.15,10.15,10.09,10.13,376909.0,9.9215,9.9215,9.8629,9.902,376909.0
2016-05-18 12:05:00,10.13,10.14,10.12,10.14,71712.0,9.902,9.9118,9.8922,9.9118,71712.0
2016-05-18 12:10:00,10.14,10.14,10.11,10.14,124528.0,9.9118,9.9118,9.8824,9.9118,124528.0
2016-05-18 12:15:00,10.14,10.14,10.12,10.13,89515.0,9.9118,9.9118,9.8922,9.902,89515.0
2016-05-18 12:20:00,10.14,10.15,10.12,10.15,147895.0,9.9118,9.9215,9.8922,9.9215,147895.0
2016-05-18 12:25:00,10.14,10.14,10.07,10.09,191479.0,9.9118,9.9118,9.8434,9.8629,191479.0
2016-05-18 12:30:00,10.09,10.12,10.08,10.11,92232.0,9.8629,9.8922,9.8531,9.8824,92232.0
2016-05-18 12:35:00,10.11,10.13,10.1,10.13,100631.0,9.8824,9.902,9.8727,9.902,100631.0
2016-05-18 12:40:00,10.13,10.14,10.12,10.13,94181.0,9.902,9.9118,9.8922,9.902,94181.0
2016-05-18 12:45:00,10.13,10.14,10.12,10.14,52638.0,9.902,9.9118,9.8922,9.9118,52638.0
2016-05-18 12:50:00,10.13,10.14,10.11,10.14,131335.0,9.902,9.9118,9.8824,9.9118,131335.0
2016-05-18 12:55:00,10.13,10.15,10.12,10.15,154247.0,9.902,9.9215,9.8922,9.9215,154247.0
2016-05-18 13:00:00,10.15,10.17,10.14,10.16,145227.0,9.9215,9.9411,9.9118,9.9313,145227.0
2016-05-18 13:05:00,10.16,10.16,10.1,10.12,156346.0,9.9313,9.9313,9.8727,9.8922,156346.0
2016-05-18 13:10:00,10.12,10.14,10.11,10.13,110774.0,9.8922,9.9118,9.8824,9.902,110774.0
2016-05-18 13:15:00,10.13,10.15,10.12,10.15,152592.0,9.902,9.9215,9.8922,9.9215,152592.0
2016-05-18 13:20:00,10.15,10.17,10.14,10.17,156291.0,9.9215,9.9411,9.9118,9.9411,156291.0
2016-05-18 13:25:00,10.17,10.17,10.1,10.12,204955.0,9.9411,9.9411,9.8727,9.8922,204955.0
2016-05-18 13:30:00,10.12,10.16,10.11,10.13,146696.0,9.8922,9.9313,9.8824,9.902,146696.0
2016-05-18 13:35:00,10.13,10.17,10.13,10.16,113855.0,9.902,9.9411,9.902,9.9313,113855.0
2016-05-18 13:40:00,10.16,10.17,10.13,10.13,123404.0,9.9313,9.9411,9.902,9.902,123404.0
2016-05-18 13:45:00,10.13,10.17,10.13,10.15,95709.0,9.902,9.9411,9.902,9.9215,95709.0
2016-05-18 13:50:00,10.14,10.18,10.14,10.14,159698.0,9.9118,9.9509,9.9118,9.9118,159698.0
2016-05-18 13:55:00,10.14,10.16,10.14,10.14,107493.0,9.9118,9.9313,9.9118,9.9118,107493.0
2016-05-18 14:00:00,10.15,10.15,10.07,10.08,391643.0,9.9215,9.9215,9.8434,9.8531,391643.0
2016-05-18 14:05:00,10.08,10.13,10.04,10.11,371979.0,9.8531,9.902,9.814,9.8824,371979.0
2016-05-18 14:10:00,10.11,10.11,10.06,10.07,251618.0,9.8824,9.8824,9.8336,9.8434,251618.0
2016-05-18 14:15:00,10.06,10.11,10.03,10.11,290009.0,9.8336,9.8824,9.8043,9.8824,290009.0
2016-05-18 14:20:00,10.1,10.11,10.06,10.09,252402.0,9.8727,9.8824,9.8336,9.8629,252402.0
2016-05-18 14:25:00,10.08,10.08,10.01,10.02,312187.0,9.8531,9.8531,9.7847,9.7945,312187.0
2016-05-18 14:30:00,10.01,10.03,9.98,10.03,411379.0,9.7847,9.8043,9.7554,9.8043,411379.0
2016-05-18 14:35:00,10.03,10.08,10.01,10.04,221008.0,9.8043,9.8531,9.7847,9.814,221008.0
2016-05-18 14:40:00,10.04,10.08,10.03,10.03,291004.0,9.814,9.8531,9.8043,9.8043,291004.0
2016-05-18 14:45:00,10.03,10.05,10.01,10.04,392793.0,9.8043,9.8238,9.7847,9.814,392793.0
2016-05-18 14:50:00,10.03,10.08,10.03,10.05,244406.0,9.8043,9.8531,9.8043,9.8238,244406.0
2016-05-18 14:55:00,10.05,10.07,10.02,10.04,184681.0,9.8238,9.8434,9.7945,9.814,184681.0
2016-05-18 15:00:00,10.05,10.1,10.04,10.09,259933.0,9.8238,9.8727,9.814,9.8629,259933.0
2016-05-18 15:05:00,10.08,10.09,10.07,10.08,152221.0,9.8531,9.8629,9.8434,9.8531,152221.0
2016-05-18 15:10:00,10.08,10.08,10.05,10.07,165951.0,9.8531,9.8531,9.8238,9.8434,165951.0
2016-05-18 15:15:00,10.07,10.07,10.03,10.04,267319.0,9.8434,9.8434,9.8043,9.814,267319.0
2016-05-18 15:20:00,10.04,10.05,9.97,9.98,369770.0,9.814,9.8238,9.7456,9.7554,369770.0
2016-05-18 15:25:00,9.98,10.01,9.98,9.99,113608.0,9.7554,9.7847,9.7554,9.7652,113608.0
2016-05-18 15:30:00,9.99,10.02,9.99,10.02,232126.0,9.7652,9.7945,9.7652,9.7945,232126.0
2016-05-18 15:35:00,10.02,10.02,9.96,9.96,640740.0,9.7945,9.7945,9.7358,9.7358,640740.0
2016-05-18 15:40:00,9.96,10.0,9.96,10.0,273088.0,9.7358,9.7749,9.7358,9.7749,273088.0
2016-05-18 15:45:00,9.99,10.02,9.99,10.01,200389.0,9.7652,9.7945,9.7652,9.7847,200389.0
2016-05-18 15:50:00,10.01,10.03,10.01,10.02,301743.0,9.7847,9.8043,9.7847,9.7945,301743.0
2016-05-18 15:55:00,10.02,10.05,10.01,10.05,804802.0,9.7945,9.8238,9.7847,9.8238,804802.0
2016-05-19 09:30:00,10.0,10.07,9.96,10.05,441780.0,9.7749,9.8434,9.7358,9.8238,441780.0
2016-05-19 09:35:00,10.04,10.23,10.03,10.16,489823.0,9.814,9.9997,9.8043,9.9313,489823.0
2016-05-19 09:40:00,10.17,10.22,10.15,10.21,288362.0,9.9411,9.99,9.9215,9.9802,288362.0
2016-05-19 09:45:00,10.21,10.26,10.13,10.16,421529.0,9.9802,10.0291,9.902,9.9313,421529.0
2016-05-19 09:50:00,10.16,10.2,10.05,10.05,609721.0,9.9313,9.9704,9.8238,9.8238,609721.0
2016-05-19 09:55:00,10.05,10.09,9.98,9.98,414305.0,9.8238,9.8629,9.7554,9.7554,414305.0
2016-05-19 10:00:00,9.99,10.09,9.98,10.06,425593.0,9.7652,9.8629,9.7554,9.8336,425593.0
2016-05-19 10:05:00,10.06,10.06,10.0,10.01,173041.0,9.8336,9.8336,9.7749,9.7847,173041.0
2016-05-19 10:10:00,10.01,10.02,9.96,9.97,511728.0,9.7847,9.7945,9.7358,9.7456,511728.0
2016-05-19 10:15:00,9.97,10.02,9.96,10.01,284392.0,9.7456,9.7945,9.7358,9.7847,284392.0
2016-05-19 10:20:00,10.0,10.03,9.99,10.03,406924.0,9.7749,9.8043,9.7652,9.8043,406924.0
2016-05-19 10:25:00,10.02,10.08,10.02,10.06,287481.0,9.7945,9.8531,9.7945,9.8336,287481.0
2016-05-19 10:30:00,10.05,10.1,10.04,10.1,295827.0,9.8238,9.8727,9.814,9.8727,295827.0
2016-05-19 10:35:00,10.1,10.12,10.02,10.03,465189.0,9.8727,9.8922,9.7945,9.8043,465189.0
2016-05-19 10:40:00,10.02,10.07,10.01,10.06,294881.0,9.7945,9.8434,9.7847,9.8336,294881.0
2016-05-19 10:45:00,10.06,10.06,10.0,10.03,264007.0,9.8336,9.8336,9.7749,9.8043,264007.0
2016-05-19 10:50:00,10.03,10.03,9.98,10.0,249978.0,9.8043,9.8043,9.7554,9.7749,249978.0
2016-05-19 10:55:00,10.0,10.01,9.97,9.98,302801.0,9.7749,9.7847,9.7456,9.7554,302801.0
2016-05-19 11:00:00,9.98,10.02,9.97,10.0,176985.0,9.7554,9.7945,9.7456,9.7749,176985.0
2016-05-19 11:05:00,10.0,10.02,9.98,10.01,209413.0,9.7749,9.7945,9.7554,9.7847,209413.0
2016-05-19 11:10:00,10.01,10.03,9.98,10.02,184581.0,9.7847,9.8043,9.7554,9.7945,184581.0
2016-05-19 11:15:00,10.02,10.04,10.0,10.02,179637.0,9.7945,9.814,9.7749,9.7945,179637.0
2016-05-19 11:20:00,10.01,10.03,10.0,10.03,198509.0,9.7847,9.8043,9.7749,9.8043,198509.0
2016-05-19 11:25:00,10.03,10.05,10.01,10.03,243671.0,9.8043,9.8238,9.7847,9.8043,243671.0
2016-05-19 11:30:00,10.02,10.03,9.99,10.0,206238.0,9.7945,9.8043,9.7652,9.7749,206238.0
2016-05-19 11:35:00,10.0,10.01,9.97,9.97,214870.0,9.7749,9.7847,9.7456,9.7456,214870.0
2016-05-19 11:40:00,9.97,9.98,9.96,9.97,153601.0,9.7456,9.7554,9.7358,9.7456,153601.0
2016-05-19 11:45:00,9.97,9.98,9.92,9.95,263781.0,9.7456,9.7554,9.6967,9.7261,263781.0
2016-05-19 11:50:00,9.95,9.96,9.91,9.93,199861.0,9.7261,9.7358,9.687,9.7065,199861.0
2016-05-19 11:55:00,9.93,9.98,9.92,9.96,151292.0,9.7065,9.7554,9.6967,9.7358,151292.0
2016-05-19 12:00:00,9.96,9.97,9.94,9.96,171133.0,9.7358,9.7456,9.7163,9.7358,171133.0
2016-05-19 12:05:00,9.96,9.99,9.95,9.97,229415.0,9.7358,9.7652,9.7261,9.7456,229415.0
2016-05-19 12:10:00,9.97,10.02,9.96,10.02,174556.0,9.7456,9.7945,9.7358,9.7945,174556.0
2016-05-19 12:15:00,10.02,10.03,9.99,10.02,213082.0,9.7945,9.8043,9.7652,9.7945,213082.0
2016-05-19 12:20:00,10.02,10.03,9.99,10.01,114417.0,9.7945,9.8043,9.7652,9.7847,114417.0
2016-05-19 12:25:00,10.02,10.03,9.97,9.98,132799.0,9.7945,9.8043,9.7456,9.7554,132799.0
2016-05-19 12:30:00,9.98,9.99,9.97,9.99,46953.0,9.7554,9.7652,9.7456,9.7652,46953.0
2016-05-19 12:35:00,9.99,10.02,9.98,10.01,104972.0,9.7652,9.7945,9.7554,9.7847,104972.0
2016-05-19 12:40:00,10.01,10.01,9.98,10.0,171413.0,9.7847,9.7847,9.7554,9.7749,171413.0
2016-05-19 12:45:00,10.01,10.04,9.99,10.03,264288.0,9.7847,9.814,9.7652,9.8043,264288.0
2016-05-19 12:50:00,10.03,10.03,9.97,9.97,94258.0,9.8043,9.8043,9.7456,9.7456,94258.0
2016-05-19 12:55:00,9.97,10.0,9.96,9.96,128851.0,9.7456,9.7749,9.7358,9.7358,128851.0
2016-05-19 13:00:00,9.97,9.98,9.96,9.96,86853.0,9.7456,9.7554,9.7358,9.7358,86853.0
2016-05-19 13:05:00,9.96,9.98,9.96,9.97,94023.0,9.7358,9.7554,9.7358,9.7456,94023.0
2016-05-19 13:10:00,9.97,10.03,9.96,10.03,225535.0,9.7456,9.8043,9.7358,9.8043,225535.0
2016-05-19 13:15:00,10.03,10.03,10.01,10.03,104665.0,9.8043,9.8043,9.7847,9.8043,104665.0
2016-05-19 13:20:00,10.02,10.04,10.01,10.02,94092.0,9.7945,9.814,9.7847,9.7945,94092.0
2016-05-19 13:25:00,10.02,10.04,10.01,10.03,110398.0,9.7945,9.814,9.7847,9.8043,110398.0
2016-05-19 13:30:00,10.03,10.07,10.02,10.07,143999.0,9.8043,9.8434,9.7945,9.8434,143999.0
2016-05-19 13:35:00,10.07,10.08,10.05,10.05,163593.0,9.8434,9.8531,9.8238,9.8238,163593.0
2016-05-19 13:40:00,10.05,10.09,10.05,10.08,137203.0,9.8238,9.8629,9.8238,9.8531,137203.0
2016-05-19 13:45:00,10.08,10.09,10.06,10.08,94109.0,9.8531,9.8629,9.8336,9.8531,94109.0
2016-05-19 13:50:00,10.08,10.08,10.05,10.05,79696.0,9.8531,9.8531,9.8238,9.8238,79696.0
2016-05-19 13:55:00,10.05,10.07,10.04,10.05,64474.0,9.8238,9.8434,9.814,9.8238,64474.0
2016-05-19 14:00:00,10.05,10.07,10.04,10.05,74906.0,9.8238,9.8434,9.814,9.8238,74906.0
2016-05-19 14:05:00,10.05,10.08,10.05,10.06,158269.0,9.8238,9.8531,9.8238,9.8336,158269.0
2016-05-19 14:10:00,10.06,10.09,10.06,10.07,145561.0,9.8336,9.8629,9.8336,9.8434,145561.0
2016-05-19 14:15:00,10.07,10.07,10.03,10.06,141880.0,9.8434,9.8434,9.8043,9.8336,141880.0
2016-05-19 14:20:00,10.07,10.07,10.04,10.05,118385.0,9.8434,9.8434,9.814,9.8238,118385.0
2016-05-19 14:25:00,10.05,10.08,10.05,10.07,131437.0,9.8238,9.8531,9.8238,9.8434,131437.0
2016-05-19 14:30:00,10.07,10.08,10.05,10.05,111959.0,9.8434,9.8531,9.8238,9.8238,111959.0
2016-05-19 14:35:00,10.06,10.07,10.04,10.05,109314.0,9.8336,9.8434,9.814,9.8238,109314.0
2016-05-19 14:40:00,10.05,10.06,10.04,10.06,71250.0,9.8238,9.8336,9.814,9.8336,71250.0
2016-05-19 14:45:00,10.05,10.07,10.05,10.06,222658.0,9.8238,9.8434,9.8238,9.8336,222658.0
2016-05-19 14:50:00,10.07,10.07,10.03,10.04,136483.0,9.8434,9.8434,9.8043,9.814,136483.0
2016-05-19 14:55:00,10.04,10.05,10.01,10.01,120163.0,9.814,9.8238,9.7847,9.7847,120163.0
2016-05-19 15:00:00,10.02,10.05,10.01,10.05,142670.0,9.7945,9.8238,9.7847,9.8238,142670.0
2016-05-19 15:05:00,10.05,10.06,10.03,10.05,158799.0,9.8238,9.8336,9.8043,9.8238,158799.0
2016-05-19 15:10:00,10.05,10.06,10.03,10.05,191414.0,9.8238,9.8336,9.8043,9.8238,191414.0
2016-05-19 15:15:00,10.05,10.07,10.03,10.07,239201.0,9.8238,9.8434,9.8043,9.8434,239201.0
2016-05-19 15:20:00,10.07,10.09,10.04,10.05,336990.0,9.8434,9.8629,9.814,9.8238,336990.0
2016-05-19 15:25:00,10.05,10.06,10.04,10.04,159507.0,9.8238,9.8336,9.814,9.814,159507.0
2016-05-19 15:30:00,10.04,10.05,10.04,10.04,66998.0,9.814,9.8238,9.814,9.814,66998.0
2016-05-19 15:35:00,10.04,10.07,10.04,10.07,165393.0,9.814,9.8434,9.814,9.8434,165393.0
2016-05-19 15:40:00,10.07,10.09,10.06,10.07,288658.0,9.8434,9.8629,9.8336,9.8434,288658.0
2016-05-19 15:45:00,10.08,10.11,10.07,10.1,310728.0,9.8531,9.8824,9.8434,9.8727,310728.0
2016-05-19 15:50:00,10.1,10.11,10.06,10.1,591326.0,9.8727,9.8824,9.8336,9.8727,591326.0
2016-05-19 15:55:00,10.11,10.11,10.06,10.07,549556.0,9.8824,9.8824,9.8336,9.8434,549556.0
2016-05-20 09:30:00,10.31,10.49,10.28,10.47,2069170.0,10.0779,10.2539,10.0486,10.2343,2069170.0
2016-05-20 09:35:00,10.47,10.63,10.47,10.54,1306569.0,10.2343,10.3907,10.2343,10.3028,1306569.0
2016-05-20 09:40:00,10.55,10.6,10.44,10.48,813998.0,10.3125,10.3614,10.205,10.2441,813998.0
2016-05-20 09:45:00,10.48,10.52,10.44,10.45,731507.0,10.2441,10.2832,10.205,10.2148,731507.0
2016-05-20 09:50:00,10.46,10.54,10.45,10.49,464583.0,10.2246,10.3028,10.2148,10.2539,464583.0
2016-05-20 09:55:00,10.49,10.59,10.45,10.58,723122.0,10.2539,10.3516,10.2148,10.3419,723122.0
2016-05-20 10:00:00,10.58,10.6,10.53,10.59,429489.0,10.3419,10.3614,10.293,10.3516,429489.0
2016-05-20 10:05:00,10.59,10.6,10.52,10.53,431752.0,10.3516,10.3614,10.2832,10.293,431752.0
2016-05-20 10:10:00,10.53,10.55,10.5,10.53,371626.0,10.293,10.3125,10.2637,10.293,371626.0
2016-05-20 10:15:00,10.53,10.53,10.48,10.5,465720.0,10.293,10.293,10.2441,10.2637,465720.0
2016-05-20 10:20:00,10.5,10.51,10.41,10.44,478010.0,10.2637,10.2734,10.1757,10.205,478010.0
2016-05-20 10:25:00,10.44,10.47,10.39,10.46,399927.0,10.205,10.2343,10.1561,10.2246,399927.0
2016-05-20 10:30:00,10.46,10.51,10.44,10.47,335747.0,10.2246,10.2734,10.205,10.2343,335747.0
2016-05-20 10:35:00,10.47,10.53,10.47,10.52,146870.0,10.2343,10.293,10.2343,10.2832,146870.0
2016-05-20 10:40:00,10.52,10.55,10.51,10.54,169222.0,10.2832,10.3125,10.2734,10.3028,169222.0
2016-05-20 10:45:00,10.54,10.56,10.53,10.55,189950.0,10.3028,10.3223,10.293,10.3125,189950.0
2016-05-20 10:50:00,10.55,10.58,10.51,10.51,202199.0,10.3125,10.3419,10.2734,10.2734,202199.0
2016-05-20 10:55:00,10.51,10.52,10.46,10.52,298675.0,10.2734,10.2832,10.2246,10.2832,298675.0
2016-05-20 11:00:00,10.52,10.57,10.51,10.57,203756.0,10.2832,10.3321,10.2734,10.3321,203756.0
2016-05-20 11:05:00,10.57,10.6,10.55,10.59,370985.0,10.3321,10.3614,10.3125,10.3516,370985.0
2016-05-20 11:10:00,10.59,10.62,10.59,10.62,454375.0,10.3516,10.381,10.3516,10.381,454375.0
2016-05-20 11:15:00,10.62,10.62,10.55,10.56,310581.0,10.381,10.381,10.3125,10.3223,310581.0
2016-05-20 11:20:00,10.56,10.58,10.55,10.55,168035.0,10.3223,10.3419,10.3125,10.3125,168035.0
2016-05-20 11:25:00,10.55,10.56,10.52,10.53,186523.0,10.3125,10.3223,10.2832,10.293,186523.0
2016-05-20 11:30:00,10.53,10.59,10.52,10.59,187497.0,10.293,10.3516,10.2832,10.3516,187497.0
2016-05-20 11:35:00,10.59,10.61,10.56,10.57,178138.0,10.3516,10.3712,10.3223,10.3321,178138.0
2016-05-20 11:40:00,10.56,10.63,10.56,10.63,285175.0,10.3223,10.3907,10.3223,10.3907,285175.0
2016-05-20 11:45:00,10.63,10.65,10.6,10.61,410823.0,10.3907,10.4103,10.3614,10.3712,410823.0
2016-05-20 11:50:00,10.61,10.64,10.59,10.63,305642.0,10.3712,10.4005,10.3516,10.3907,305642.0
2016-05-20 11:55:00,10.63,10.65,10.62,10.65,465400.0,10.3907,10.4103,10.381,10.4103,465400.0
2016-05-20 12:00:00,10.64,10.65,10.6,10.61,302403.0,10.4005,10.4103,10.3614,10.3712,302403.0
2016-05-20 12:05:00,10.61,10.64,10.6,10.63,155318.0,10.3712,10.4005,10.3614,10.3907,155318.0
2016-05-20 12:10:00,10.64,10.65,10.62,10.65,234022.0,10.4005,10.4103,10.381,10.4103,234022.0
2016-05-20 12:15:00,10.65,10.67,10.64,10.67,406997.0,10.4103,10.4298,10.4005,10.4298,406997.0
2016-05-20 12:20:00,10.67,10.72,10.66,10.72,665756.0,10.4298,10.4787,10.4201,10.4787,665756.0
2016-05-20 12:25:00,10.72,10.72,10.66,10.67,232010.0,10.4787,10.4787,10.4201,10.4298,232010.0
2016-05-20 12:30:00,10.67,10.69,10.66,10.69,115603.0,10.4298,10.4494,10.4201,10.4494,115603.0
2016-05-20 12:35:00,10.69,10.7,10.67,10.68,180279.0,10.4494,10.4592,10.4298,10.4396,180279.0
2016-05-20 12:40:00,10.68,10.71,10.67,10.71,168077.0,10.4396,10.4689,10.4298,10.4689,168077.0
2016-05-20 12:45:00,10.7,10.74,10.7,10.72,476132.0,10.4592,10.4983,10.4592,10.4787,476132.0
2016-05-20 12:50:00,10.73,10.73,10.69,10.7,322643.0,10.4885,10.4885,10.4494,10.4592,322643.0
2016-05-20 12:55:00,10.7,10.71,10.66,10.67,313065.0,10.4592,10.4689,10.4201,10.4298,313065.0
2016-05-20 13:00:00,10.66,10.67,10.62,10.65,239946.0,10.4201,10.4298,10.381,10.4103,239946.0
2016-05-20 13:05:00,10.64,10.66,10.62,10.65,301101.0,10.4005,10.4201,10.381,10.4103,301101.0
2016-05-20 13:10:00,10.65,10.7,10.64,10.69,238855.0,10.4103,10.4592,10.4005,10.4494,238855.0
2016-05-20 13:15:00,10.69,10.71,10.68,10.7,137973.0,10.4494,10.4689,10.4396,10.4592,137973.0
2016-05-20 13:20:00,10.71,10.72,10.68,10.68,120929.0,10.4689,10.4787,10.4396,10.4396,120929.0
2016-05-20 13:25:00,10.68,10.69,10.66,10.68,156694.0,10.4396,10.4494,10.4201,10.4396,156694.0
2016-05-20 13:30:00,10.69,10.69,10.65,10.67,237565.0,10.4494,10.4494,10.4103,10.4298,237565.0
2016-05-20 13:35:00,10.67,10.67,10.61,10.62,409473.0,10.4298,10.4298,10.3712,10.381,409473.0
2016-05-20 13:40:00,10.62,10.63,10.59,10.61,206664.0,10.381,10.3907,10.3516,10.3712,206664.0
2016-05-20 13:45:00,10.6,10.62,10.59,10.61,149581.0,10.3614,10.381,10.3516,10.3712,149581.0
2016-05-20 13:50:00,10.61,10.62,10.59,10.6,122790.0,10.3712,10.381,10.3516,10.3614,122790.0
2016-05-20 13:55:00,10.6,10.64,10.6,10.63,152039.0,10.3614,10.4005,10.3614,10.3907,152039.0
2016-05-20 14:00:00,10.64,10.67,10.63,10.66,236108.0,10.4005,10.4298,10.3907,10.4201,236108.0
2016-05-20 14:05:00,10.65,10.67,10.62,10.63,205492.0,10.4103,10.4298,10.381,10.3907,205492.0
2016-05-20 14:10:00,10.63,10.66,10.63,10.65,102494.0,10.3907,10.4201,10.3907,10.4103,102494.0
2016-05-20 14:15:00,10.65,10.66,10.63,10.64,135395.0,10.4103,10.4201,10.3907,10.4005,135395.0
2016-05-20 14:20:00,10.63,10.67,10.63,10.66,224036.0,10.3907,10.4298,10.3907,10.4201,224036.0
2016-05-20 14:25:00,10.66,10.66,10.65,10.66,46875.0,10.4201,10.4201,10.4103,10.4201,46875.0
2016-05-20 14:30:00,10.66,10.68,10.65,10.68,238229.0,10.4201,10.4396,10.4103,10.4396,238229.0
2016-05-20 14:35:00,10.68,10.68,10.63,10.63,155336.0,10.4396,10.4396,10.3907,10.3907,155336.0
2016-05-20 14:40:00,10.63,10.64,10.62,10.62,46007.0,10.3907,10.4005,10.381,10.381,46007.0
2016-05-20 14:45:00,10.63,10.63,10.61,10.62,225917.0,10.3907,10.3907,10.3712,10.381,225917.0
2016-05-20 14:50:00,10.62,10.66,10.61,10.66,131226.0,10.381,10.4201,10.3712,10.4201,131226.0
2016-05-20 14:55:00,10.66,10.66,10.63,10.65,230464.0,10.4201,10.4201,10.3907,10.4103,230464.0
2016-05-20 15:00:00,10.66,10.68,10.63,10.66,218024.0,10.4201,10.4396,10.3907,10.4201,218024.0
2016-05-20 15:05:00,10.66,10.7,10.63,10.69,331842.0,10.4201,10.4592,10.3907,10.4494,331842.0
2016-05-20 15:10:00,10.69,10.71,10.69,10.71,204730.0,10.4494,10.4689,10.4494,10.4689,204730.0
2016-05-20 15:15:00,10.71,10.71,10.69,10.71,267884.0,10.4689,10.4689,10.4494,10.4689,267884.0
2016-05-20 15:20:00,10.71,10.71,10.67,10.71,619889.0,10.4689,10.4689,10.4298,10.4689,619889.0
2016-05-20 15:25:00,10.71,10.72,10.7,10.72,178855.0,10.4689,10.4787,10.4592,10.4787,178855.0
2016-05-20 15:30:00,10.71,10.72,10.69,10.7,254318.0,10.4689,10.4787,10.4494,10.4592,254318.0
2016-05-20 15:35:00,10.71,10.72,10.68,10.71,753670.0,10.4689,10.4787,10.4396,10.4689,753670.0
2016-05-20 15:40:00,10.71,10.74,10.71,10.74,394387.0,10.4689,10.4983,10.4689,10.4983,394387.0
2016-05-20 15:45:00,10.74,10.77,10.73,10.77,919965.0,10.4983,10.5276,10.4885,10.5276,919965.0
2016-05-20 15:50:00,10.76,10.82,10.76,10.8,1348379.0,10.5178,10.5765,10.5178,10.5569,1348379.0
2016-05-20 15:55:00,10.8,10.81,10.75,10.8,1369104.0,10.5569,10.5667,10.508,10.5569,1369104.0
2016-05-23 09:30:00,10.84,10.97,10.82,10.95,1065137.0,10.596,10.7231,10.5765,10.7035,1065137.0
2016-05-23 09:35:00,10.95,10.99,10.88,10.91,1080363.0,10.7035,10.7426,10.6351,10.6644,1080363.0
2016-05-23 09:40:00,10.92,10.97,10.87,10.91,541953.0,10.6742,10.7231,10.6253,10.6644,541953.0
2016-05-23 09:45:00,10.91,10.94,10.87,10.93,572394.0,10.6644,10.6938,10.6253,10.684,572394.0
2016-05-23 09:50:00,10.92,10.93,10.86,10.9,441204.0,10.6742,10.684,10.6156,10.6547,441204.0
2016-05-23 09:55:00,10.9,10.97,10.88,10.97,852749.0,10.6547,10.7231,10.6351,10.7231,852749.0
2016-05-23 10:00:00,10.97,10.97,10.9,10.92,415623.0,10.7231,10.7231,10.6547,10.6742,415623.0
2016-05-23 10:05:00,10.91,10.91,10.88,10.91,329577.0,10.6644,10.6644,10.6351,10.6644,329577.0
2016-05-23 10:10:00,10.91,10.92,10.89,10.91,433080.0,10.6644,10.6742,10.6449,10.6644,433080.0
2016-05-23 10:15:00,10.91,11.0,10.91,10.99,289810.0,10.6644,10.7524,10.6644,10.7426,289810.0
2016-05-23 10:20:00,10.99,11.05,10.98,11.01,947603.0,10.7426,10.8013,10.7329,10.7622,947603.0
2016-05-23 10:25:00,11.01,11.01,10.92,10.99,384675.0,10.7622,10.7622,10.6742,10.7426,384675.0
2016-05-23 10:30:00,10.99,11.0,10.95,10.99,256242.0,10.7426,10.7524,10.7035,10.7426,256242.0
2016-05-23 10:35:00,10.99,11.02,10.97,11.02,622639.0,10.7426,10.772,10.7231,10.772,622639.0
2016-05-23 10:40:00,11.02,11.05,11.01,11.04,517153.0,10.772,10.8013,10.7622,10.7915,517153.0
2016-05-23 10:45:00,11.04,11.07,11.01,11.06,316453.0,10.7915,10.8208,10.7622,10.8111,316453.0
2016-05-23 10:50:00,11.06,11.13,11.06,11.13,607335.0,10.8111,10.8795,10.8111,10.8795,607335.0
2016-05-23 10:55:00,11.13,11.13,11.08,11.1,753155.0,10.8795,10.8795,10.8306,10.8502,753155.0
2016-05-23 11:00:00,11.1,11.11,11.08,11.1,350638.0,10.8502,10.8599,10.8306,10.8502,350638.0
2016-05-23 11:05:00,11.09,11.13,11.09,11.12,486153.0,10.8404,10.8795,10.8404,10.8697,486153.0
2016-05-23 11:10:00,11.12,11.12,11.07,11.07,348358.0,10.8697,10.8697,10.8208,10.8208,348358.0
2016-05-23 11:15:00,11.07,11.08,11.01,11.02,419322.0,10.8208,10.8306,10.7622,10.772,419322.0
2016-05-23 11:20:00,11.03,11.06,11.01,11.02,445769.0,10.7817,10.8111,10.7622,10.772,445769.0
2016-05-23 11:25:00,11.02,11.07,11.01,11.07,300621.0,10.772,10.8208,10.7622,10.8208,300621.0
2016-05-23 11:30:00,11.07,11.08,11.02,11.03,248903.0,10.8208,10.8306,10.772,10.7817,248903.0
2016-05-23 11:35:00,11.03,11.07,11.02,11.05,167328.0,10.7817,10.8208,10.772,10.8013,167328.0
2016-05-23 11:40:00,11.05,11.07,11.02,11.03,164473.0,10.8013,10.8208,10.772,10.7817,164473.0
2016-05-23 11:45:00,11.02,11.08,11.02,11.08,211500.0,10.772,10.8306,10.772,10.8306,211500.0
2016-05-23 11:50:00,11.08,11.08,11.05,11.07,214570.0,10.8306,10.8306,10.8013,10.8208,214570.0
2016-05-23 11:55:00,11.08,11.09,11.05,11.05,234605.0,10.8306,10.8404,10.8013,10.8013,234605.0
2016-05-23 12:00:00,11.06,11.07,11.05,11.06,274647.0,10.8111,10.8208,10.8013,10.8111,274647.0
2016-05-23 12:05:00,11.07,11.09,11.06,11.09,84032.0,10.8208,10.8404,10.8111,10.8404,84032.0
2016-05-23 12:10:00,11.09,11.09,11.06,11.08,255395.0,10.8404,10.8404,10.8111,10.8306,255395.0
2016-05-23 12:15:00,11.07,11.09,11.06,11.09,156839.0,10.8208,10.8404,10.8111,10.8404,156839.0
2016-05-23 12:20:00,11.09,11.1,11.07,11.07,143737.0,10.8404,10.8502,10.8208,10.8208,143737.0
2016-05-23 12:25:00,11.08,11.08,11.05,11.07,160218.0,10.8306,10.8306,10.8013,10.8208,160218.0
2016-05-23 12:30:00,11.08,11.08,11.06,11.07,88052.0,10.8306,10.8306,10.8111,10.8208,88052.0
2016-05-23 12:35:00,11.07,11.07,11.05,11.05,100317.0,10.8208,10.8208,10.8013,10.8013,100317.0
2016-05-23 12:40:00,11.05,11.08,11.03,11.08,308787.0,10.8013,10.8306,10.7817,10.8306,308787.0
2016-05-23 12:45:00,11.08,11.1,11.07,11.1,96326.0,10.8306,10.8502,10.8208,10.8502,96326.0
2016-05-23 12:50:00,11.1,11.1,11.09,11.1,119414.0,10.8502,10.8502,10.8404,10.8502,119414.0
2016-05-23 12:55:00,11.1,11.1,11.08,11.1,199413.0,10.8502,10.8502,10.8306,10.8502,199413.0
2016-05-23 13:00:00,11.1,11.11,11.09,11.11,211468.0,10.8502,10.8599,10.8404,10.8599,211468.0
2016-05-23 13:05:00,11.1,11.12,11.1,11.12,128567.0,10.8502,10.8697,10.8502,10.8697,128567.0
2016-05-23 13:10:00,11.11,11.12,11.1,11.11,68072.0,10.8599,10.8697,10.8502,10.8599,68072.0
2016-05-23 13:15:00,11.11,11.12,11.08,11.09,140486.0,10.8599,10.8697,10.8306,10.8404,140486.0
2016-05-23 13:20:00,11.09,11.11,11.08,11.1,148531.0,10.8404,10.8599,10.8306,10.8502,148531.0
2016-05-23 13:25:00,11.1,11.1,11.09,11.1,87531.0,10.8502,10.8502,10.8404,10.8502,87531.0
2016-05-23 13:30:00,11.1,11.11,11.09,11.11,108549.0,10.8502,10.8599,10.8404,10.8599,108549.0
2016-05-23 13:35:00,11.11,11.12,11.09,11.11,284991.0,10.8599,10.8697,10.8404,10.8599,284991.0
2016-05-23 13:40:00,11.1,11.11,11.07,11.08,137808.0,10.8502,10.8599,10.8208,10.8306,137808.0
2016-05-23 13:45:00,11.08,11.1,11.07,11.09,174480.0,10.8306,10.8502,10.8208,10.8404,174480.0
2016-05-23 13:50:00,11.09,11.1,11.08,11.1,128643.0,10.8404,10.8502,10.8306,10.8502,128643.0
2016-05-23 13:55:00,11.1,11.11,11.08,11.09,306746.0,10.8502,10.8599,10.8306,10.8404,306746.0
2016-05-23 14:00:00,11.08,11.1,11.07,11.08,137473.0,10.8306,10.8502,10.8208,10.8306,137473.0
2016-05-23 14:05:00,11.08,11.08,11.06,11.07,211592.0,10.8306,10.8306,10.8111,10.8208,211592.0
2016-05-23 14:10:00,11.07,11.09,11.06,11.08,193949.0,10.8208,10.8404,10.8111,10.8306,193949.0
2016-05-23 14:15:00,11.08,11.1,11.07,11.1,171181.0,10.8306,10.8502,10.8208,10.8502,171181.0
2016-05-23 14:20:00,11.1,11.11,11.08,11.09,177073.0,10.8502,10.8599,10.8306,10.8404,177073.0
2016-05-23 14:25:00,11.09,11.13,11.07,11.13,345075.0,10.8404,10.8795,10.8208,10.8795,345075.0
2016-05-23 14:30:00,11.12,11.13,11.1,11.1,172605.0,10.8697,10.8795,10.8502,10.8502,172605.0
2016-05-23 14:35:00,11.11,11.11,11.1,11.11,112288.0,10.8599,10.8599,10.8502,10.8599,112288.0
2016-05-23 14:40:00,11.1,11.11,11.09,11.11,125589.0,10.8502,10.8599,10.8404,10.8599,125589.0
2016-05-23 14:45:00,11.11,11.12,11.09,11.12,378608.0,10.8599,10.8697,10.8404,10.8697,378608.0
2016-05-23 14:50:00,11.12,11.17,11.11,11.16,412231.0,10.8697,10.9186,10.8599,10.9088,412231.0
2016-05-23 14:55:00,11.16,11.17,11.12,11.13,405439.0,10.9088,10.9186,10.8697,10.8795,405439.0
2016-05-23 15:00:00,11.13,11.15,11.11,11.13,224708.0,10.8795,10.899,10.8599,10.8795,224708.0
2016-05-23 15:05:00,11.13,11.13,11.12,11.13,109592.0,10.8795,10.8795,10.8697,10.8795,109592.0
2016-05-23 15:10:00,11.13,11.16,11.12,11.15,541870.0,10.8795,10.9088,10.8697,10.899,541870.0
2016-05-23 15:15:00,11.15,11.16,11.12,11.13,409222.0,10.899,10.9088,10.8697,10.8795,409222.0
2016-05-23 15:20:00,11.13,11.15,11.12,11.12,267245.0,10.8795,10.899,10.8697,10.8697,267245.0
2016-05-23 15:25:00,11.13,11.14,11.12,11.13,140924.0,10.8795,10.8893,10.8697,10.8795,140924.0
2016-05-23 15:30:00,11.13,11.17,11.13,11.13,407705.0,10.8795,10.9186,10.8795,10.8795,407705.0
2016-05-23 15:35:00,11.13,11.14,11.11,11.11,292023.0,10.8795,10.8893,10.8599,10.8599,292023.0
2016-05-23 15:40:00,11.11,11.13,11.11,11.13,287550.0,10.8599,10.8795,10.8599,10.8795,287550.0
2016-05-23 15:45:00,11.13,11.15,11.11,11.15,480286.0,10.8795,10.899,10.8599,10.899,480286.0
2016-05-23 15:50:00,11.15,11.15,11.12,11.13,634405.0,10.899,10.899,10.8697,10.8795,634405.0
2016-05-23 15:55:00,11.12,11.16,11.12,11.15,1638027.0,10.8697,10.9088,10.8697,10.899,1638027.0
2016-05-24 09:30:00,11.32,11.44,11.3,11.39,1097601.0,11.0652,11.1825,11.0457,11.1336,1097601.0
2016-05-24 09:35:00,11.39,11.41,11.29,11.3,731557.0,11.1336,11.1532,11.0359,11.0457,731557.0
2016-05-24 09:40:00,11.3,11.3,11.16,11.19,1055094.0,11.0457,11.0457,10.9088,10.9381,1055094.0
2016-05-24 09:45:00,11.19,11.25,11.18,11.23,602042.0,10.9381,10.9968,10.9284,10.9772,602042.0
2016-05-24 09:50:00,11.23,11.28,11.2,11.27,483102.0,10.9772,11.0261,10.9479,11.0163,483102.0
2016-05-24 09:55:00,11.26,11.29,11.21,11.22,442606.0,11.0066,11.0359,10.9577,10.9675,442606.0
2016-05-24 10:00:00,11.23,11.26,11.22,11.26,535803.0,10.9772,11.0066,10.9675,11.0066,535803.0
2016-05-24 10:05:00,11.26,11.27,11.23,11.26,294246.0,11.0066,11.0163,10.9772,11.0066,294246.0
2016-05-24 10:10:00,11.26,11.29,11.25,11.27,254428.0,11.0066,11.0359,10.9968,11.0163,254428.0
2016-05-24 10:15:00,11.27,11.32,11.26,11.32,213294.0,11.0163,11.0652,11.0066,11.0652,213294.0
2016-05-24 10:20:00,11.32,11.33,11.29,11.32,259988.0,11.0652,11.075,11.0359,11.0652,259988.0
2016-05-24 10:25:00,11.32,11.33,11.3,11.33,186682.0,11.0652,11.075,11.0457,11.075,186682.0
2016-05-24 10:30:00,11.33,11.35,11.31,11.35,193740.0,11.075,11.0945,11.0554,11.0945,193740.0
2016-05-24 10:35:00,11.35,11.38,11.34,11.35,243705.0,11.0945,11.1239,11.0848,11.0945,243705.0
2016-05-24 10:40:00,11.35,11.36,11.33,11.36,161161.0,11.0945,11.1043,11.075,11.1043,161161.0
2016-05-24 10:45:00,11.36,11.36,11.34,11.35,202289.0,11.1043,11.1043,11.0848,11.0945,202289.0
2016-05-24 10:50:00,11.35,11.36,11.34,11.35,163764.0,11.0945,11.1043,11.0848,11.0945,163764.0
2016-05-24 10:55:00,11.35,11.36,11.32,11.35,720760.0,11.0945,11.1043,11.0652,11.0945,720760.0
2016-05-24 11:00:00,11.35,11.38,11.34,11.37,264770.0,11.0945,11.1239,11.0848,11.1141,264770.0
2016-05-24 11:05:00,11.37,11.39,11.36,11.37,148270.0,11.1141,11.1336,11.1043,11.1141,148270.0
2016-05-24 11:10:00,11.37,11.37,11.35,11.36,170645.0,11.1141,11.1141,11.0945,11.1043,170645.0
2016-05-24 11:15:00,11.37,11.4,11.36,11.38,252974.0,11.1141,11.1434,11.1043,11.1239,252974.0
2016-05-24 11:20:00,11.38,11.38,11.36,11.38,111287.0,11.1239,11.1239,11.1043,11.1239,111287.0
2016-05-24 11:25:00,11.38,11.38,11.36,11.37,101754.0,11.1239,11.1239,11.1043,11.1141,101754.0
2016-05-24 11:30:00,11.37,11.38,11.34,11.36,204906.0,11.1141,11.1239,11.0848,11.1043,204906.0
2016-05-24 11:35:00,11.36,11.36,11.33,11.34,150346.0,11.1043,11.1043,11.075,11.0848,150346.0
2016-05-24 11:40:00,11.34,11.34,11.32,11.34,148859.0,11.0848,11.0848,11.0652,11.0848,148859.0
2016-05-24 11:45:00,11.33,11.36,11.33,11.35,146188.0,11.075,11.1043,11.075,11.0945,146188.0
2016-05-24 11:50:00,11.36,11.36,11.33,11.34,228257.0,11.1043,11.1043,11.075,11.0848,228257.0
2016-05-24 11:55:00,11.34,11.36,11.33,11.36,316481.0,11.0848,11.1043,11.075,11.1043,316481.0
2016-05-24 12:00:00,11.36,11.39,11.35,11.37,337446.0,11.1043,11.1336,11.0945,11.1141,337446.0
2016-05-24 12:05:00,11.38,11.38,11.34,11.37,300579.0,11.1239,11.1239,11.0848,11.1141,300579.0
2016-05-24 12:10:00,11.37,11.39,11.36,11.37,551738.0,11.1141,11.1336,11.1043,11.1141,551738.0
2016-05-24 12:15:00,11.38,11.39,11.37,11.38,312162.0,11.1239,11.1336,11.1141,11.1239,312162.0
2016-05-24 12:20:00,11.39,11.39,11.38,11.39,89432.0,11.1336,11.1336,11.1239,11.1336,89432.0
2016-05-24 12:25:00,11.38,11.41,11.36,11.38,611875.0,11.1239,11.1532,11.1043,11.1239,611875.0
2016-05-24 12:30:00,11.38,11.39,11.37,11.38,93961.0,11.1239,11.1336,11.1141,11.1239,93961.0
2016-05-24 12:35:00,11.38,11.38,11.34,11.38,383240.0,11.1239,11.1239,11.0848,11.1239,383240.0
2016-05-24 12:40:00,11.38,11.39,11.36,11.39,222878.0,11.1239,11.1336,11.1043,11.1336,222878.0
2016-05-24 12:45:00,11.39,11.4,11.38,11.4,160390.0,11.1336,11.1434,11.1239,11.1434,160390.0
2016-05-24 12:50:00,11.4,11.42,11.39,11.42,252737.0,11.1434,11.163,11.1336,11.163,252737.0
2016-05-24 12:55:00,11.42,11.45,11.41,11.45,208994.0,11.163,11.1923,11.1532,11.1923,208994.0
2016-05-24 13:00:00,11.44,11.45,11.39,11.4,307899.0,11.1825,11.1923,11.1336,11.1434,307899.0
2016-05-24 13:05:00,11.39,11.4,11.37,11.4,182511.0,11.1336,11.1434,11.1141,11.1434,182511.0
2016-05-24 13:10:00,11.4,11.4,11.38,11.39,118604.0,11.1434,11.1434,11.1239,11.1336,118604.0
2016-05-24 13:15:00,11.4,11.4,11.38,11.38,105205.0,11.1434,11.1434,11.1239,11.1239,105205.0
2016-05-24 13:20:00,11.38,11.4,11.38,11.4,319575.0,11.1239,11.1434,11.1239,11.1434,319575.0
2016-05-24 13:25:00,11.39,11.4,11.38,11.4,107463.0,11.1336,11.1434,11.1239,11.1434,107463.0
2016-05-24 13:30:00,11.4,11.41,11.38,11.38,190884.0,11.1434,11.1532,11.1239,11.1239,190884.0
2016-05-24 13:35:00,11.38,11.39,11.37,11.38,92612.0,11.1239,11.1336,11.1141,11.1239,92612.0
2016-05-24 13:40:00,11.38,11.39,11.37,11.37,124890.0,11.1239,11.1336,11.1141,11.1141,124890.0
2016-05-24 13:45:00,11.38,11.42,11.37,11.41,228332.0,11.1239,11.163,11.1141,11.1532,228332.0
2016-05-24 13:50:00,11.41,11.43,11.4,11.41,162980.0,11.1532,11.1727,11.1434,11.1532,162980.0
2016-05-24 13:55:00,11.41,11.43,11.4,11.43,98785.0,11.1532,11.1727,11.1434,11.1727,98785.0
2016-05-24 14:00:00,11.43,11.43,11.41,11.43,147835.0,11.1727,11.1727,11.1532,11.1727,147835.0
2016-05-24 14:05:00,11.43,11.45,11.41,11.43,197682.0,11.1727,11.1923,11.1532,11.1727,197682.0
2016-05-24 14:10:00,11.43,11.46,11.42,11.45,221536.0,11.1727,11.2021,11.163,11.1923,221536.0
2016-05-24 14:15:00,11.45,11.46,11.44,11.44,200807.0,11.1923,11.2021,11.1825,11.1825,200807.0
2016-05-24 14:20:00,11.45,11.45,11.44,11.45,114449.0,11.1923,11.1923,11.1825,11.1923,114449.0
2016-05-24 14:25:00,11.45,11.46,11.44,11.46,218401.0,11.1923,11.2021,11.1825,11.2021,218401.0
2016-05-24 14:30:00,11.46,11.49,11.45,11.48,297700.0,11.2021,11.2314,11.1923,11.2216,297700.0
2016-05-24 14:35:00,11.48,11.49,11.47,11.49,104216.0,11.2216,11.2314,11.2118,11.2314,104216.0
2016-05-24 14:40:00,11.49,11.49,11.47,11.48,138022.0,11.2314,11.2314,11.2118,11.2216,138022.0
2016-05-24 14:45:00,11.48,11.49,11.47,11.48,142318.0,11.2216,11.2314,11.2118,11.2216,142318.0
2016-05-24 14:50:00,11.48,11.48,11.45,11.47,218315.0,11.2216,11.2216,11.1923,11.2118,218315.0
2016-05-24 14:55:00,11.47,11.48,11.45,11.48,196066.0,11.2118,11.2216,11.1923,11.2216,196066.0
2016-05-24 15:00:00,11.48,11.49,11.45,11.45,252152.0,11.2216,11.2314,11.1923,11.1923,252152.0
2016-05-24 15:05:00,11.46,11.48,11.45,11.47,128369.0,11.2021,11.2216,11.1923,11.2118,128369.0
2016-05-24 15:10:00,11.47,11.48,11.45,11.47,291622.0,11.2118,11.2216,11.1923,11.2118,291622.0
2016-05-24 15:15:00,11.47,11.49,11.47,11.49,237024.0,11.2118,11.2314,11.2118,11.2314,237024.0
2016-05-24 15:20:00,11.49,11.5,11.48,11.49,236755.0,11.2314,11.2412,11.2216,11.2314,236755.0
2016-05-24 15:25:00,11.49,11.5,11.47,11.49,384772.0,11.2314,11.2412,11.2118,11.2314,384772.0
2016-05-24 15:30:00,11.49,11.49,11.47,11.48,235574.0,11.2314,11.2314,11.2118,11.2216,235574.0
2016-05-24 15:35:00,11.48,11.49,11.47,11.48,263082.0,11.2216,11.2314,11.2118,11.2216,263082.0
2016-05-24 15:40:00,11.48,11.48,11.45,11.46,349040.0,11.2216,11.2216,11.1923,11.2021,349040.0
2016-05-24 15:45:00,11.45,11.47,11.45,11.46,459987.0,11.1923,11.2118,11.1923,11.2021,459987.0
2016-05-24 15:50:00,11.46,11.5,11.46,11.49,851142.0,11.2021,11.2412,11.2021,11.2314,851142.0
2016-05-24 15:55:00,11.49,11.49,11.48,11.49,1360416.0,11.2314,11.2314,11.2216,11.2314,1360416.0
2016-05-25 09:30:00,11.6,11.63,11.42,11.45,856342.0,11.3389,11.3682,11.163,11.1923,856342.0
2016-05-25 09:35:00,11.44,11.51,11.43,11.49,527261.0,11.1825,11.2509,11.1727,11.2314,527261.0
2016-05-25 09:40:00,11.49,11.58,11.48,11.55,421651.0,11.2314,11.3194,11.2216,11.29,421651.0
2016-05-25 09:45:00,11.56,11.56,11.46,11.48,545489.0,11.2998,11.2998,11.2021,11.2216,545489.0
2016-05-25 09:50:00,11.48,11.58,11.48,11.58,394366.0,11.2216,11.3194,11.2216,11.3194,394366.0
2016-05-25 09:55:00,11.58,11.65,11.57,11.63,666963.0,11.3194,11.3878,11.3096,11.3682,666963.0
2016-05-25 10:00:00,11.62,11.68,11.61,11.68,705252.0,11.3585,11.4171,11.3487,11.4171,705252.0
2016-05-25 10:05:00,11.67,11.69,11.65,11.68,852801.0,11.4073,11.4269,11.3878,11.4171,852801.0
2016-05-25 10:10:00,11.68,11.73,11.66,11.69,1002233.0,11.4171,11.466,11.3976,11.4269,1002233.0
2016-05-25 10:15:00,11.69,11.75,11.68,11.74,449476.0,11.4269,11.4855,11.4171,11.4758,449476.0
2016-05-25 10:20:00,11.74,11.74,11.68,11.73,526843.0,11.4758,11.4758,11.4171,11.466,526843.0
2016-05-25 10:25:00,11.74,11.76,11.71,11.71,413623.0,11.4758,11.4953,11.4464,11.4464,413623.0
2016-05-25 10:30:00,11.71,11.74,11.67,11.71,412048.0,11.4464,11.4758,11.4073,11.4464,412048.0
2016-05-25 10:35:00,11.71,11.72,11.65,11.69,682459.0,11.4464,11.4562,11.3878,11.4269,682459.0
2016-05-25 10:40:00,11.69,11.72,11.65,11.71,719661.0,11.4269,11.4562,11.3878,11.4464,719661.0
2016-05-25 10:45:00,11.71,11.72,11.62,11.64,460648.0,11.4464,11.4562,11.3585,11.378,460648.0
2016-05-25 10:50:00,11.63,11.64,11.59,11.63,279779.0,11.3682,11.378,11.3291,11.3682,279779.0
2016-05-25 10:55:00,11.63,11.64,11.59,11.6,287999.0,11.3682,11.378,11.3291,11.3389,287999.0
2016-05-25 11:00:00,11.59,11.61,11.58,11.61,335060.0,11.3291,11.3487,11.3194,11.3487,335060.0
2016-05-25 11:05:00,11.61,11.62,11.6,11.62,180510.0,11.3487,11.3585,11.3389,11.3585,180510.0
2016-05-25 11:10:00,11.62,11.64,11.6,11.61,271998.0,11.3585,11.378,11.3389,11.3487,271998.0
2016-05-25 11:15:00,11.6,11.62,11.58,11.61,956407.0,11.3389,11.3585,11.3194,11.3487,956407.0
2016-05-25 11:20:00,11.62,11.62,11.56,11.57,226690.0,11.3585,11.3585,11.2998,11.3096,226690.0
2016-05-25 11:25:00,11.57,11.58,11.53,11.54,217652.0,11.3096,11.3194,11.2705,11.2803,217652.0
2016-05-25 11:30:00,11.54,11.55,11.51,11.53,381443.0,11.2803,11.29,11.2509,11.2705,381443.0
2016-05-25 11:35:00,11.52,11.56,11.52,11.55,182499.0,11.2607,11.2998,11.2607,11.29,182499.0
2016-05-25 11:40:00,11.55,11.56,11.54,11.55,104701.0,11.29,11.2998,11.2803,11.29,104701.0
2016-05-25 11:45:00,11.55,11.57,11.54,11.57,163275.0,11.29,11.3096,11.2803,11.3096,163275.0
2016-05-25 11:50:00,11.57,11.6,11.56,11.6,233914.0,11.3096,11.3389,11.2998,11.3389,233914.0
2016-05-25 11:55:00,11.59,11.63,11.59,11.62,246719.0,11.3291,11.3682,11.3291,11.3585,246719.0
2016-05-25 12:00:00,11.62,11.67,11.61,11.66,231107.0,11.3585,11.4073,11.3487,11.3976,231107.0
2016-05-25 12:05:00,11.66,11.68,11.64,11.68,247337.0,11.3976,11.4171,11.378,11.4171,247337.0
2016-05-25 12:10:00,11.68,11.68,11.65,11.68,323131.0,11.4171,11.4171,11.3878,11.4171,323131.0
2016-05-25 12:15:00,11.67,11.69,11.61,11.61,739725.0,11.4073,11.4269,11.3487,11.3487,739725.0
2016-05-25 12:20:00,11.61,11.62,11.58,11.61,393798.0,11.3487,11.3585,11.3194,11.3487,393798.0
2016-05-25 12:25:00,11.61,11.64,11.6,11.63,153210.0,11.3487,11.378,11.3389,11.3682,153210.0
2016-05-25 12:30:00,11.62,11.64,11.61,11.62,108949.0,11.3585,11.378,11.3487,11.3585,108949.0
2016-05-25 12:35:00,11.63,11.65,11.62,11.65,174284.0,11.3682,11.3878,11.3585,11.3878,174284.0
2016-05-25 12:40:00,11.65,11.68,11.64,11.66,190033.0,11.3878,11.4171,11.378,11.3976,190033.0
2016-05-25 12:45:00,11.66,11.68,11.64,11.66,167242.0,11.3976,11.4171,11.378,11.3976,167242.0
2016-05-25 12:50:00,11.66,11.71,11.66,11.71,229102.0,11.3976,11.4464,11.3976,11.4464,229102.0
2016-05-25 12:55:00,11.71,11.74,11.71,11.73,187888.0,11.4464,11.4758,11.4464,11.466,187888.0
2016-05-25 13:00:00,11.73,11.78,11.71,11.75,440511.0,11.466,11.5149,11.4464,11.4855,440511.0
2016-05-25 13:05:00,11.76,11.78,11.75,11.76,175664.0,11.4953,11.5149,11.4855,11.4953,175664.0
2016-05-25 13:10:00,11.76,11.76,11.67,11.69,707623.0,11.4953,11.4953,11.4073,11.4269,707623.0
2016-05-25 13:15:00,11.7,11.71,11.68,11.7,176302.0,11.4367,11.4464,11.4171,11.4367,176302.0
2016-05-25 13:20:00,11.7,11.72,11.67,11.71,348495.0,11.4367,11.4562,11.4073,11.4464,348495.0
2016-05-25 13:25:00,11.71,11.71,11.68,11.71,174715.0,11.4464,11.4464,11.4171,11.4464,174715.0
2016-05-25 13:30:00,11.71,11.73,11.7,11.71,244028.0,11.4464,11.466,11.4367,11.4464,244028.0
2016-05-25 13:35:00,11.71,11.72,11.7,11.72,83178.0,11.4464,11.4562,11.4367,11.4562,83178.0
2016-05-25 13:40:00,11.72,11.74,11.71,11.72,150063.0,11.4562,11.4758,11.4464,11.4562,150063.0
2016-05-25 13:45:00,11.72,11.73,11.69,11.7,365738.0,11.4562,11.466,11.4269,11.4367,365738.0
2016-05-25 13:50:00,11.7,11.71,11.68,11.7,251676.0,11.4367,11.4464,11.4171,11.4367,251676.0
2016-05-25 13:55:00,11.7,11.72,11.7,11.72,114819.0,11.4367,11.4562,11.4367,11.4562,114819.0
2016-05-25 14:00:00,11.72,11.72,11.7,11.7,121117.0,11.4562,11.4562,11.4367,11.4367,121117.0
2016-05-25 14:05:00,11.71,11.72,11.7,11.72,64749.0,11.4464,11.4562,11.4367,11.4562,64749.0
2016-05-25 14:10:00,11.72,11.73,11.71,11.72,115525.0,11.4562,11.466,11.4464,11.4562,115525.0
2016-05-25 14:15:00,11.72,11.73,11.71,11.73,95960.0,11.4562,11.466,11.4464,11.466,95960.0
2016-05-25 14:20:00,11.73,11.74,11.71,11.73,238315.0,11.466,11.4758,11.4464,11.466,238315.0
2016-05-25 14:25:00,11.73,11.74,11.71,11.71,144889.0,11.466,11.4758,11.4464,11.4464,144889.0
2016-05-25 14:30:00,11.71,11.72,11.69,11.69,187255.0,11.4464,11.4562,11.4269,11.4269,187255.0
2016-05-25 14:35:00,11.7,11.71,11.69,11.69,142778.0,11.4367,11.4464,11.4269,11.4269,142778.0
2016-05-25 14:40:00,11.69,11.7,11.68,11.7,87541.0,11.4269,11.4367,11.4171,11.4367,87541.0
2016-05-25 14:45:00,11.7,11.71,11.68,11.69,345879.0,11.4367,11.4464,11.4171,11.4269,345879.0
2016-05-25 14:50:00,11.69,11.7,11.67,11.68,223067.0,11.4269,11.4367,11.4073,11.4171,223067.0
2016-05-25 14:55:00,11.68,11.69,11.67,11.68,128483.0,11.4171,11.4269,11.4073,11.4171,128483.0
2016-05-25 15:00:00,11.68,11.7,11.67,11.69,170364.0,11.4171,11.4367,11.4073,11.4269,170364.0
2016-05-25 15:05:00,11.68,11.69,11.66,11.67,179408.0,11.4171,11.4269,11.3976,11.4073,179408.0
2016-05-25 15:10:00,11.66,11.67,11.59,11.6,1108456.0,11.3976,11.4073,11.3291,11.3389,1108456.0
2016-05-25 15:15:00,11.6,11.62,11.59,11.61,394703.0,11.3389,11.3585,11.3291,11.3487,394703.0
2016-05-25 15:20:00,11.61,11.64,11.6,11.62,238781.0,11.3487,11.378,11.3389,11.3585,238781.0
2016-05-25 15:25:00,11.62,11.64,11.62,11.63,258115.0,11.3585,11.378,11.3585,11.3682,258115.0
2016-05-25 15:30:00,11.63,11.64,11.62,11.62,375287.0,11.3682,11.378,11.3585,11.3585,375287.0
2016-05-25 15:35:00,11.62,11.63,11.61,11.61,210670.0,11.3585,11.3682,11.3487,11.3487,210670.0
2016-05-25 15:40:00,11.61,11.64,11.61,11.63,385438.0,11.3487,11.378,11.3487,11.3682,385438.0
2016-05-25 15:45:00,11.63,11.64,11.61,11.61,337827.0,11.3682,11.378,11.3487,11.3487,337827.0
2016-05-25 15:50:00,11.61,11.64,11.61,11.63,365891.0,11.3487,11.378,11.3487,11.3682,365891.0
2016-05-25 15:55:00,11.63,11.64,11.58,11.6,1526320.0,11.3682,11.378,11.3194,11.3389,1526320.0
2016-05-26 09:30:00,11.71,11.97,11.71,11.95,1756981.0,11.4464,11.7006,11.4464,11.681,1756981.0
2016-05-26 09:35:00,11.95,11.97,11.9,11.94,855783.0,11.681,11.7006,11.6322,11.6713,855783.0
2016-05-26 09:40:00,11.94,11.96,11.86,11.9,466341.0,11.6713,11.6908,11.5931,11.6322,466341.0
2016-05-26 09:45:00,11.9,11.9,11.73,11.8,674747.0,11.6322,11.6322,11.466,11.5344,674747.0
2016-05-26 09:50:00,11.8,11.83,11.72,11.73,324207.0,11.5344,11.5637,11.4562,11.466,324207.0
2016-05-26 09:55:00,11.73,11.76,11.69,11.71,443152.0,11.466,11.4953,11.4269,11.4464,443152.0
2016-05-26 10:00:00,11.72,11.84,11.7,11.82,486110.0,11.4562,11.5735,11.4367,11.554,486110.0
2016-05-26 10:05:00,11.81,11.85,11.76,11.77,445086.0,11.5442,11.5833,11.4953,11.5051,445086.0
2016-05-26 10:10:00,11.77,11.79,11.7,11.72,272395.0,11.5051,11.5246,11.4367,11.4562,272395.0
2016-05-26 10:15:00,11.73,11.84,11.72,11.83,317602.0,11.466,11.5735,11.4562,11.5637,317602.0
2016-05-26 10:20:00,11.83,11.84,11.78,11.78,320495.0,11.5637,11.5735,11.5149,11.5149,320495.0
2016-05-26 10:25:00,11.78,11.81,11.77,11.79,141218.0,11.5149,11.5442,11.5051,11.5246,141218.0
2016-05-26 10:30:00,11.79,11.84,11.78,11.83,262424.0,11.5246,11.5735,11.5149,11.5637,262424.0
2016-05-26 10:35:00,11.83,11.83,11.8,11.82,143942.0,11.5637,11.5637,11.5344,11.554,143942.0
2016-05-26 10:40:00,11.82,11.85,11.81,11.85,390771.0,11.554,11.5833,11.5442,11.5833,390771.0
2016-05-26 10:45:00,11.85,11.87,11.82,11.82,398351.0,11.5833,11.6028,11.554,11.554,398351.0
2016-05-26 10:50:00,11.82,11.85,11.81,11.84,344792.0,11.554,11.5833,11.5442,11.5735,344792.0
2016-05-26 10:55:00,11.84,11.85,11.82,11.83,126298.0,11.5735,11.5833,11.554,11.5637,126298.0
2016-05-26 11:00:00,11.83,11.84,11.77,11.78,239996.0,11.5637,11.5735,11.5051,11.5149,239996.0
2016-05-26 11:05:00,11.78,11.79,11.74,11.75,201206.0,11.5149,11.5246,11.4758,11.4855,201206.0
2016-05-26 11:10:00,11.75,11.78,11.74,11.77,172597.0,11.4855,11.5149,11.4758,11.5051,172597.0
2016-05-26 11:15:00,11.77,11.78,11.76,11.78,140473.0,11.5051,11.5149,11.4953,11.5149,140473.0
2016-05-26 11:20:00,11.78,11.79,11.75,11.78,172039.0,11.5149,11.5246,11.4855,11.5149,172039.0
2016-05-26 11:25:00,11.78,11.79,11.76,11.79,384332.0,11.5149,11.5246,11.4953,11.5246,384332.0
2016-05-26 11:30:00,11.79,11.8,11.77,11.79,167317.0,11.5246,11.5344,11.5051,11.5246,167317.0
2016-05-26 11:35:00,11.79,11.8,11.77,11.79,162458.0,11.5246,11.5344,11.5051,11.5246,162458.0
2016-05-26 11:40:00,11.79,11.82,11.78,11.81,121889.0,11.5246,11.554,11.5149,11.5442,121889.0
2016-05-26 11:45:00,11.82,11.84,11.81,11.83,86774.0,11.554,11.5735,11.5442,11.5637,86774.0
2016-05-26 11:50:00,11.83,11.86,11.82,11.85,255507.0,11.5637,11.5931,11.554,11.5833,255507.0
2016-05-26 11:55:00,11.85,11.86,11.84,11.86,193376.0,11.5833,11.5931,11.5735,11.5931,193376.0
2016-05-26 12:00:00,11.85,11.87,11.83,11.84,225564.0,11.5833,11.6028,11.5637,11.5735,225564.0
2016-05-26 12:05:00,11.84,11.86,11.84,11.85,147818.0,11.5735,11.5931,11.5735,11.5833,147818.0
2016-05-26 12:10:00,11.85,11.85,11.81,11.82,93203.0,11.5833,11.5833,11.5442,11.554,93203.0
2016-05-26 12:15:00,11.82,11.82,11.8,11.8,142571.0,11.554,11.554,11.5344,11.5344,142571.0
2016-05-26 12:20:00,11.8,11.84,11.8,11.84,69615.0,11.5344,11.5735,11.5344,11.5735,69615.0
2016-05-26 12:25:00,11.84,11.88,11.82,11.87,225282.0,11.5735,11.6126,11.554,11.6028,225282.0
2016-05-26 12:30:00,11.87,11.88,11.86,11.88,89716.0,11.6028,11.6126,11.5931,11.6126,89716.0
2016-05-26 12:35:00,11.87,11.9,11.87,11.9,139159.0,11.6028,11.6322,11.6028,11.6322,139159.0
2016-05-26 12:40:00,11.9,11.93,11.89,11.93,239143.0,11.6322,11.6615,11.6224,11.6615,239143.0
2016-05-26 12:45:00,11.93,11.93,11.91,11.92,116840.0,11.6615,11.6615,11.6419,11.6517,116840.0
2016-05-26 12:50:00,11.93,11.93,11.9,11.9,107311.0,11.6615,11.6615,11.6322,11.6322,107311.0
2016-05-26 12:55:00,11.91,11.93,11.9,11.93,130401.0,11.6419,11.6615,11.6322,11.6615,130401.0
2016-05-26 13:00:00,11.92,11.94,11.92,11.94,200873.0,11.6517,11.6713,11.6517,11.6713,200873.0
2016-05-26 13:05:00,11.94,11.94,11.92,11.93,180058.0,11.6713,11.6713,11.6517,11.6615,180058.0
2016-05-26 13:10:00,11.93,11.95,11.92,11.94,170417.0,11.6615,11.681,11.6517,11.6713,170417.0
2016-05-26 13:15:00,11.95,11.97,11.94,11.97,253599.0,11.681,11.7006,11.6713,11.7006,253599.0
2016-05-26 13:20:00,11.97,11.97,11.95,11.96,167635.0,11.7006,11.7006,11.681,11.6908,167635.0
2016-05-26 13:25:00,11.95,11.97,11.95,11.96,120299.0,11.681,11.7006,11.681,11.6908,120299.0
2016-05-26 13:30:00,11.96,11.96,11.94,11.95,162090.0,11.6908,11.6908,11.6713,11.681,162090.0
2016-05-26 13:35:00,11.94,11.96,11.92,11.93,119293.0,11.6713,11.6908,11.6517,11.6615,119293.0
2016-05-26 13:40:00,11.93,11.94,11.91,11.93,91742.0,11.6615,11.6713,11.6419,11.6615,91742.0
2016-05-26 13:45:00,11.93,11.97,11.93,11.96,224360.0,11.6615,11.7006,11.6615,11.6908,224360.0
2016-05-26 13:50:00,11.96,11.99,11.95,11.99,187891.0,11.6908,11.7201,11.681,11.7201,187891.0
2016-05-26 13:55:00,11.99,11.99,11.96,11.99,215236.0,11.7201,11.7201,11.6908,11.7201,215236.0
2016-05-26 14:00:00,11.98,11.99,11.97,11.99,122172.0,11.7104,11.7201,11.7006,11.7201,122172.0
2016-05-26 14:05:00,11.99,12.0,11.98,11.99,145471.0,11.7201,11.7299,11.7104,11.7201,145471.0
2016-05-26 14:10:00,11.99,12.0,11.98,12.0,616697.0,11.7201,11.7299,11.7104,11.7299,616697.0
2016-05-26 14:15:00,12.0,12.0,11.98,11.99,122933.0,11.7299,11.7299,11.7104,11.7201,122933.0
2016-05-26 14:20:00,11.99,12.0,11.99,12.0,161366.0,11.7201,11.7299,11.7201,11.7299,161366.0
2016-05-26 14:25:00,12.0,12.0,11.97,11.99,168591.0,11.7299,11.7299,11.7006,11.7201,168591.0
2016-05-26 14:30:00,11.99,12.0,11.98,12.0,161852.0,11.7201,11.7299,11.7104,11.7299,161852.0
2016-05-26 14:35:00,12.0,12.0,11.98,11.98,118222.0,11.7299,11.7299,11.7104,11.7104,118222.0
2016-05-26 14:40:00,11.99,11.99,11.98,11.99,59095.0,11.7201,11.7201,11.7104,11.7201,59095.0
2016-05-26 14:45:00,11.99,11.99,11.95,11.95,479023.0,11.7201,11.7201,11.681,11.681,479023.0
2016-05-26 14:50:00,11.95,11.98,11.95,11.98,118193.0,11.681,11.7104,11.681,11.7104,118193.0
2016-05-26 14:55:00,11.98,11.99,11.97,11.98,125365.0,11.7104,11.7201,11.7006,11.7104,125365.0
2016-05-26 15:00:00,11.98,12.0,11.97,11.99,143351.0,11.7104,11.7299,11.7006,11.7201,143351.0
2016-05-26 15:05:00,11.99,11.99,11.98,11.99,67303.0,11.7201,11.7201,11.7104,11.7201,67303.0
2016-05-26 15:10:00,11.99,12.0,11.98,12.0,177766.0,11.7201,11.7299,11.7104,11.7299,177766.0
2016-05-26 15:15:00,11.99,12.03,11.99,12.02,393536.0,11.7201,11.7592,11.7201,11.7495,393536.0
2016-05-26 15:20:00,12.02,12.03,12.01,12.01,359639.0,11.7495,11.7592,11.7397,11.7397,359639.0
2016-05-26 15:25:00,12.02,12.02,12.0,12.0,246365.0,11.7495,11.7495,11.7299,11.7299,246365.0
2016-05-26 15:30:00,12.01,12.01,11.99,11.99,256179.0,11.7397,11.7397,11.7201,11.7201,256179.0
2016-05-26 15:35:00,12.0,12.0,11.98,11.99,241638.0,11.7299,11.7299,11.7104,11.7201,241638.0
2016-05-26 15:40:00,11.98,11.99,11.97,11.97,267166.0,11.7104,11.7201,11.7006,11.7006,267166.0
2016-05-26 15:45:00,11.97,11.98,11.96,11.96,268656.0,11.7006,11.7104,11.6908,11.6908,268656.0
2016-05-26 15:50:00,11.96,11.97,11.93,11.94,1046844.0,11.6908,11.7006,11.6615,11.6713,1046844.0
2016-05-26 15:55:00,11.93,11.96,11.92,11.93,1396604.0,11.6615,11.6908,11.6517,11.6615,1396604.0
2016-05-27 09:30:00,11.97,11.99,11.86,11.95,747457.0,11.7006,11.7201,11.5931,11.681,747457.0
2016-05-27 09:35:00,11.95,11.98,11.89,11.92,365064.0,11.681,11.7104,11.6224,11.6517,365064.0
2016-05-27 09:40:00,11.92,11.92,11.82,11.88,521268.0,11.6517,11.6517,11.554,11.6126,521268.0
2016-05-27 09:45:00,11.88,11.98,11.88,11.96,493018.0,11.6126,11.7104,11.6126,11.6908,493018.0
2016-05-27 09:50:00,11.96,11.98,11.91,11.96,357266.0,11.6908,11.7104,11.6419,11.6908,357266.0
2016-05-27 09:55:00,11.96,12.16,11.95,12.15,989940.0,11.6908,11.8863,11.681,11.8765,989940.0
2016-05-27 10:00:00,12.15,12.25,12.14,12.2,1101579.0,11.8765,11.9743,11.8668,11.9254,1101579.0
2016-05-27 10:05:00,12.2,12.26,12.16,12.26,854010.0,11.9254,11.9841,11.8863,11.9841,854010.0
2016-05-27 10:10:00,12.26,12.38,12.25,12.35,1281314.0,11.9841,12.1014,11.9743,12.072,1281314.0
2016-05-27 10:15:00,12.36,12.43,12.32,12.35,1169389.0,12.0818,12.1502,12.0427,12.072,1169389.0
2016-05-27 10:20:00,12.35,12.38,12.29,12.3,720599.0,12.072,12.1014,12.0134,12.0232,720599.0
2016-05-27 10:25:00,12.3,12.33,12.27,12.31,382762.0,12.0232,12.0525,11.9938,12.0329,382762.0
2016-05-27 10:30:00,12.32,12.32,12.25,12.25,493588.0,12.0427,12.0427,11.9743,11.9743,493588.0
2016-05-27 10:35:00,12.25,12.34,12.25,12.34,342666.0,11.9743,12.0623,11.9743,12.0623,342666.0
2016-05-27 10:40:00,12.34,12.38,12.33,12.34,952392.0,12.0623,12.1014,12.0525,12.0623,952392.0
2016-05-27 10:45:00,12.34,12.35,12.29,12.29,271988.0,12.0623,12.072,12.0134,12.0134,271988.0
2016-05-27 10:50:00,12.29,12.31,12.28,12.28,226564.0,12.0134,12.0329,12.0036,12.0036,226564.0
2016-05-27 10:55:00,12.29,12.29,12.26,12.27,209092.0,12.0134,12.0134,11.9841,11.9938,209092.0
2016-05-27 11:00:00,12.27,12.28,12.25,12.26,452953.0,11.9938,12.0036,11.9743,11.9841,452953.0
2016-05-27 11:05:00,12.25,12.27,12.24,12.27,235125.0,11.9743,11.9938,11.9645,11.9938,235125.0
2016-05-27 11:10:00,12.27,12.27,12.24,12.26,275726.0,11.9938,11.9938,11.9645,11.9841,275726.0
2016-05-27 11:15:00,12.25,12.29,12.24,12.29,298214.0,11.9743,12.0134,11.9645,12.0134,298214.0
2016-05-27 11:20:00,12.29,12.33,12.28,12.31,252360.0,12.0134,12.0525,12.0036,12.0329,252360.0
2016-05-27 11:25:00,12.32,12.33,12.26,12.27,257613.0,12.0427,12.0525,11.9841,11.9938,257613.0
2016-05-27 11:30:00,12.27,12.29,12.25,12.27,183623.0,11.9938,12.0134,11.9743,11.9938,183623.0
2016-05-27 11:35:00,12.27,12.33,12.27,12.32,310565.0,11.9938,12.0525,11.9938,12.0427,310565.0
2016-05-27 11:40:00,12.31,12.33,12.29,12.3,232247.0,12.0329,12.0525,12.0134,12.0232,232247.0
2016-05-27 11:45:00,12.31,12.33,12.29,12.3,160092.0,12.0329,12.0525,12.0134,12.0232,160092.0
2016-05-27 11:50:00,12.29,12.3,12.27,12.29,166358.0,12.0134,12.0232,11.9938,12.0134,166358.0
2016-05-27 11:55:00,12.29,12.3,12.27,12.28,107290.0,12.0134,12.0232,11.9938,12.0036,107290.0
2016-05-27 12:00:00,12.28,12.29,12.25,12.25,151872.0,12.0036,12.0134,11.9743,11.9743,151872.0
2016-05-27 12:05:00,12.25,12.28,12.25,12.28,119127.0,11.9743,12.0036,11.9743,12.0036,119127.0
2016-05-27 12:10:00,12.27,12.29,12.26,12.28,76017.0,11.9938,12.0134,11.9841,12.0036,76017.0
2016-05-27 12:15:00,12.28,12.28,12.26,12.28,118209.0,12.0036,12.0036,11.9841,12.0036,118209.0
2016-05-27 12:20:00,12.28,12.28,12.26,12.27,67976.0,12.0036,12.0036,11.9841,11.9938,67976.0
2016-05-27 12:25:00,12.27,12.27,12.25,12.26,117266.0,11.9938,11.9938,11.9743,11.9841,117266.0
2016-05-27 12:30:00,12.26,12.26,12.25,12.26,91449.0,11.9841,11.9841,11.9743,11.9841,91449.0
2016-05-27 12:35:00,12.26,12.26,12.25,12.26,80525.0,11.9841,11.9841,11.9743,11.9841,80525.0
2016-05-27 12:40:00,12.26,12.28,12.25,12.28,269139.0,11.9841,12.0036,11.9743,12.0036,269139.0
2016-05-27 12:45:00,12.28,12.28,12.26,12.28,136385.0,12.0036,12.0036,11.9841,12.0036,136385.0
2016-05-27 12:50:00,12.28,12.29,12.25,12.28,151564.0,12.0036,12.0134,11.9743,12.0036,151564.0
2016-05-27 12:55:00,12.28,12.31,12.27,12.3,260892.0,12.0036,12.0329,11.9938,12.0232,260892.0
2016-05-27 13:00:00,12.3,12.31,12.26,12.26,185254.0,12.0232,12.0329,11.9841,11.9841,185254.0
2016-05-27 13:05:00,12.27,12.28,12.26,12.27,119286.0,11.9938,12.0036,11.9841,11.9938,119286.0
2016-05-27 13:10:00,12.27,12.28,12.26,12.27,59195.0,11.9938,12.0036,11.9841,11.9938,59195.0
2016-05-27 13:15:00,12.27,12.3,12.26,12.29,300035.0,11.9938,12.0232,11.9841,12.0134,300035.0
2016-05-27 13:20:00,12.29,12.3,12.28,12.29,91784.0,12.0134,12.0232,12.0036,12.0134,91784.0
2016-05-27 13:25:00,12.29,12.3,12.27,12.29,405543.0,12.0134,12.0232,11.9938,12.0134,405543.0
2016-05-27 13:30:00,12.29,12.29,12.25,12.26,137017.0,12.0134,12.0134,11.9743,11.9841,137017.0
2016-05-27 13:35:00,12.25,12.28,12.25,12.25,195901.0,11.9743,12.0036,11.9743,11.9743,195901.0
2016-05-27 13:40:00,12.26,12.27,12.25,12.26,262157.0,11.9841,11.9938,11.9743,11.9841,262157.0
2016-05-27 13:45:00,12.26,12.26,12.24,12.25,264549.0,11.9841,11.9841,11.9645,11.9743,264549.0
2016-05-27 13:50:00,12.25,12.26,12.2,12.21,505386.0,11.9743,11.9841,11.9254,11.9352,505386.0
2016-05-27 13:55:00,12.21,12.24,12.19,12.24,194737.0,11.9352,11.9645,11.9156,11.9645,194737.0
2016-05-27 14:00:00,12.24,12.25,12.21,12.25,224761.0,11.9645,11.9743,11.9352,11.9743,224761.0
2016-05-27 14:05:00,12.25,12.27,12.24,12.26,200924.0,11.9743,11.9938,11.9645,11.9841,200924.0
2016-05-27 14:10:00,12.25,12.28,12.25,12.28,192048.0,11.9743,12.0036,11.9743,12.0036,192048.0
2016-05-27 14:15:00,12.28,12.28,12.26,12.27,128619.0,12.0036,12.0036,11.9841,11.9938,128619.0
2016-05-27 14:20:00,12.27,12.29,12.26,12.29,80134.0,11.9938,12.0134,11.9841,12.0134,80134.0
2016-05-27 14:25:00,12.29,12.3,12.26,12.26,194137.0,12.0134,12.0232,11.9841,11.9841,194137.0
2016-05-27 14:30:00,12.27,12.28,12.26,12.27,162737.0,11.9938,12.0036,11.9841,11.9938,162737.0
2016-05-27 14:35:00,12.27,12.28,12.25,12.28,188792.0,11.9938,12.0036,11.9743,12.0036,188792.0
2016-05-27 14:40:00,12.27,12.29,12.26,12.28,473336.0,11.9938,12.0134,11.9841,12.0036,473336.0
2016-05-27 14:45:00,12.28,12.31,12.27,12.3,706057.0,12.0036,12.0329,11.9938,12.0232,706057.0
2016-05-27 14:50:00,12.29,12.31,12.28,12.29,423339.0,12.0134,12.0329,12.0036,12.0134,423339.0
2016-05-27 14:55:00,12.29,12.29,12.25,12.26,270005.0,12.0134,12.0134,11.9743,11.9841,270005.0
2016-05-27 15:00:00,12.25,12.27,12.25,12.27,273085.0,11.9743,11.9938,11.9743,11.9938,273085.0
2016-05-27 15:05:00,12.27,12.3,12.26,12.28,387485.0,11.9938,12.0232,11.9841,12.0036,387485.0
2016-05-27 15:10:00,12.29,12.3,12.27,12.3,228605.0,12.0134,12.0232,11.9938,12.0232,228605.0
2016-05-27 15:15:00,12.29,12.3,12.28,12.28,91840.0,12.0134,12.0232,12.0036,12.0036,91840.0
2016-05-27 15:20:00,12.28,12.3,12.28,12.29,222875.0,12.0036,12.0232,12.0036,12.0134,222875.0
2016-05-27 15:25:00,12.29,12.31,12.29,12.31,257814.0,12.0134,12.0329,12.0134,12.0329,257814.0
2016-05-27 15:30:00,12.31,12.35,12.3,12.33,474067.0,12.0329,12.072,12.0232,12.0525,474067.0
2016-05-27 15:35:00,12.34,12.34,12.32,12.33,287962.0,12.0623,12.0623,12.0427,12.0525,287962.0
2016-05-27 15:40:00,12.33,12.33,12.32,12.33,550536.0,12.0525,12.0525,12.0427,12.0525,550536.0
2016-05-27 15:45:00,12.33,12.35,12.31,12.33,651001.0,12.0525,12.072,12.0329,12.0525,651001.0
2016-05-27 15:50:00,12.33,12.35,12.31,12.33,996939.0,12.0525,12.072,12.0329,12.0525,996939.0
2016-05-27 15:55:00,12.33,12.33,12.3,12.31,1298318.0,12.0525,12.0525,12.0232,12.0329,1298318.0
2016-05-31 09:30:00,12.66,12.7,12.45,12.56,2357015.0,12.3751,12.4142,12.1698,12.2773,2357015.0
2016-05-31 09:35:00,12.55,12.64,12.52,12.55,1168486.0,12.2675,12.3555,12.2382,12.2675,1168486.0
2016-05-31 09:40:00,12.55,12.59,12.36,12.38,1429543.0,12.2675,12.3066,12.0818,12.1014,1429543.0
2016-05-31 09:45:00,12.38,12.49,12.37,12.44,927827.0,12.1014,12.2089,12.0916,12.16,927827.0
2016-05-31 09:50:00,12.44,12.45,12.3,12.34,973970.0,12.16,12.1698,12.0232,12.0623,973970.0
2016-05-31 09:55:00,12.34,12.36,12.25,12.28,788347.0,12.0623,12.0818,11.9743,12.0036,788347.0
2016-05-31 10:00:00,12.29,12.44,12.28,12.42,1056905.0,12.0134,12.16,12.0036,12.1405,1056905.0
2016-05-31 10:05:00,12.42,12.47,12.41,12.46,644591.0,12.1405,12.1893,12.1307,12.1796,644591.0
2016-05-31 10:10:00,12.46,12.48,12.42,12.45,445916.0,12.1796,12.1991,12.1405,12.1698,445916.0
2016-05-31 10:15:00,12.44,12.54,12.44,12.49,1230433.0,12.16,12.2578,12.16,12.2089,1230433.0
2016-05-31 10:20:00,12.5,12.51,12.45,12.47,547830.0,12.2187,12.2284,12.1698,12.1893,547830.0
2016-05-31 10:25:00,12.47,12.53,12.46,12.52,442595.0,12.1893,12.248,12.1796,12.2382,442595.0
2016-05-31 10:30:00,12.52,12.53,12.49,12.53,309536.0,12.2382,12.248,12.2089,12.248,309536.0
2016-05-31 10:35:00,12.53,12.57,12.5,12.51,604103.0,12.248,12.2871,12.2187,12.2284,604103.0
2016-05-31 10:40:00,12.51,12.57,12.5,12.54,540925.0,12.2284,12.2871,12.2187,12.2578,540925.0
2016-05-31 10:45:00,12.54,12.55,12.51,12.53,295435.0,12.2578,12.2675,12.2284,12.248,295435.0
2016-05-31 10:50:00,12.53,12.61,12.52,12.57,756505.0,12.248,12.3262,12.2382,12.2871,756505.0
2016-05-31 10:55:00,12.58,12.63,12.58,12.61,519909.0,12.2969,12.3457,12.2969,12.3262,519909.0
2016-05-31 11:00:00,12.61,12.62,12.55,12.62,714809.0,12.3262,12.336,12.2675,12.336,714809.0
2016-05-31 11:05:00,12.62,12.63,12.6,12.61,426396.0,12.336,12.3457,12.3164,12.3262,426396.0
2016-05-31 11:10:00,12.61,12.65,12.56,12.63,704295.0,12.3262,12.3653,12.2773,12.3457,704295.0
2016-05-31 11:15:00,12.64,12.66,12.56,12.6,569759.0,12.3555,12.3751,12.2773,12.3164,569759.0
2016-05-31 11:20:00,12.6,12.65,12.59,12.65,327494.0,12.3164,12.3653,12.3066,12.3653,327494.0
2016-05-31 11:25:00,12.65,12.67,12.61,12.62,318366.0,12.3653,12.3848,12.3262,12.336,318366.0
2016-05-31 11:30:00,12.62,12.65,12.57,12.58,497335.0,12.336,12.3653,12.2871,12.2969,497335.0
2016-05-31 11:35:00,12.57,12.61,12.57,12.59,308798.0,12.2871,12.3262,12.2871,12.3066,308798.0
2016-05-31 11:40:00,12.59,12.61,12.57,12.58,192290.0,12.3066,12.3262,12.2871,12.2969,192290.0
2016-05-31 11:45:00,12.58,12.6,12.55,12.6,401764.0,12.2969,12.3164,12.2675,12.3164,401764.0
2016-05-31 11:50:00,12.6,12.64,12.59,12.63,306458.0,12.3164,12.3555,12.3066,12.3457,306458.0
2016-05-31 11:55:00,12.62,12.63,12.59,12.62,311606.0,12.336,12.3457,12.3066,12.336,311606.0
2016-05-31 12:00:00,12.61,12.64,12.61,12.63,270073.0,12.3262,12.3555,12.3262,12.3457,270073.0
2016-05-31 12:05:00,12.63,12.63,12.58,12.59,227356.0,12.3457,12.3457,12.2969,12.3066,227356.0
2016-05-31 12:10:00,12.59,12.65,12.58,12.63,417748.0,12.3066,12.3653,12.2969,12.3457,417748.0
2016-05-31 12:15:00,12.63,12.73,12.62,12.64,1198297.0,12.3457,12.4435,12.336,12.3555,1198297.0
2016-05-31 12:20:00,12.63,12.64,12.59,12.63,202242.0,12.3457,12.3555,12.3066,12.3457,202242.0
2016-05-31 12:25:00,12.62,12.67,12.62,12.64,199884.0,12.336,12.3848,12.336,12.3555,199884.0
2016-05-31 12:30:00,12.63,12.66,12.61,12.66,219080.0,12.3457,12.3751,12.3262,12.3751,219080.0
2016-05-31 12:35:00,12.66,12.72,12.64,12.68,409832.0,12.3751,12.4337,12.3555,12.3946,409832.0
2016-05-31 12:40:00,12.69,12.69,12.64,12.65,226441.0,12.4044,12.4044,12.3555,12.3653,226441.0
2016-05-31 12:45:00,12.65,12.66,12.62,12.65,303302.0,12.3653,12.3751,12.336,12.3653,303302.0
2016-05-31 12:50:00,12.65,12.68,12.64,12.66,175501.0,12.3653,12.3946,12.3555,12.3751,175501.0
2016-05-31 12:55:00,12.66,12.72,12.66,12.7,497987.0,12.3751,12.4337,12.3751,12.4142,497987.0
2016-05-31 13:00:00,12.7,12.73,12.67,12.69,638992.0,12.4142,12.4435,12.3848,12.4044,638992.0
2016-05-31 13:05:00,12.69,12.69,12.66,12.68,204577.0,12.4044,12.4044,12.3751,12.3946,204577.0
2016-05-31 13:10:00,12.68,12.68,12.67,12.68,111440.0,12.3946,12.3946,12.3848,12.3946,111440.0
2016-05-31 13:15:00,12.68,12.7,12.67,12.7,223515.0,12.3946,12.4142,12.3848,12.4142,223515.0
2016-05-31 13:20:00,12.69,12.71,12.68,12.69,374741.0,12.4044,12.4239,12.3946,12.4044,374741.0
2016-05-31 13:25:00,12.69,12.74,12.68,12.74,311761.0,12.4044,12.4533,12.3946,12.4533,311761.0
2016-05-31 13:30:00,12.74,12.78,12.72,12.76,463687.0,12.4533,12.4924,12.4337,12.4728,463687.0
2016-05-31 13:35:00,12.77,12.83,12.75,12.82,486797.0,12.4826,12.5412,12.463,12.5315,486797.0
2016-05-31 13:40:00,12.82,12.82,12.8,12.82,235692.0,12.5315,12.5315,12.5119,12.5315,235692.0
2016-05-31 13:45:00,12.82,12.91,12.8,12.87,1172682.0,12.5315,12.6194,12.5119,12.5803,1172682.0
2016-05-31 13:50:00,12.87,12.89,12.8,12.81,816542.0,12.5803,12.5999,12.5119,12.5217,816542.0
2016-05-31 13:55:00,12.8,12.82,12.75,12.79,476334.0,12.5119,12.5315,12.463,12.5021,476334.0
2016-05-31 14:00:00,12.78,12.79,12.68,12.69,706068.0,12.4924,12.5021,12.3946,12.4044,706068.0
2016-05-31 14:05:00,12.7,12.74,12.68,12.71,319802.0,12.4142,12.4533,12.3946,12.4239,319802.0
2016-05-31 14:10:00,12.72,12.73,12.7,12.7,264250.0,12.4337,12.4435,12.4142,12.4142,264250.0
2016-05-31 14:15:00,12.71,12.71,12.67,12.7,365787.0,12.4239,12.4239,12.3848,12.4142,365787.0
2016-05-31 14:20:00,12.7,12.71,12.67,12.68,380336.0,12.4142,12.4239,12.3848,12.3946,380336.0
2016-05-31 14:25:00,12.69,12.7,12.68,12.7,172141.0,12.4044,12.4142,12.3946,12.4142,172141.0
2016-05-31 14:30:00,12.69,12.69,12.63,12.66,353391.0,12.4044,12.4044,12.3457,12.3751,353391.0
2016-05-31 14:35:00,12.66,12.7,12.64,12.66,510684.0,12.3751,12.4142,12.3555,12.3751,510684.0
2016-05-31 14:40:00,12.66,12.66,12.62,12.65,396170.0,12.3751,12.3751,12.336,12.3653,396170.0
2016-05-31 14:45:00,12.65,12.66,12.62,12.62,278810.0,12.3653,12.3751,12.336,12.336,278810.0
2016-05-31 14:50:00,12.63,12.63,12.54,12.56,739145.0,12.3457,12.3457,12.2578,12.2773,739145.0
2016-05-31 14:55:00,12.56,12.61,12.55,12.6,532793.0,12.2773,12.3262,12.2675,12.3164,532793.0
2016-05-31 15:00:00,12.6,12.6,12.56,12.57,495156.0,12.3164,12.3164,12.2773,12.2871,495156.0
2016-05-31 15:05:00,12.57,12.65,12.56,12.63,462369.0,12.2871,12.3653,12.2773,12.3457,462369.0
2016-05-31 15:10:00,12.63,12.64,12.61,12.64,232423.0,12.3457,12.3555,12.3262,12.3555,232423.0
2016-05-31 15:15:00,12.63,12.69,12.63,12.69,521771.0,12.3457,12.4044,12.3457,12.4044,521771.0
2016-05-31 15:20:00,12.69,12.72,12.67,12.68,979426.0,12.4044,12.4337,12.3848,12.3946,979426.0
2016-05-31 15:25:00,12.68,12.72,12.67,12.71,249769.0,12.3946,12.4337,12.3848,12.4239,249769.0
2016-05-31 15:30:00,12.71,12.76,12.7,12.73,807187.0,12.4239,12.4728,12.4142,12.4435,807187.0
2016-05-31 15:35:00,12.73,12.73,12.7,12.7,622772.0,12.4435,12.4435,12.4142,12.4142,622772.0
2016-05-31 15:40:00,12.71,12.71,12.66,12.7,504166.0,12.4239,12.4239,12.3751,12.4142,504166.0
2016-05-31 15:45:00,12.7,12.71,12.69,12.7,474391.0,12.4142,12.4239,12.4044,12.4142,474391.0
2016-05-31 15:50:00,12.7,12.77,12.7,12.74,1246041.0,12.4142,12.4826,12.4142,12.4533,1246041.0
2016-05-31 15:55:00,12.73,12.77,12.71,12.72,1655275.0,12.4435,12.4826,12.4239,12.4337,1655275.0
2016-06-01 09:30:00,12.63,12.74,12.55,12.61,1289883.0,12.3457,12.4533,12.2675,12.3262,1289883.0
2016-06-01 09:35:00,12.61,12.63,12.46,12.58,976402.0,12.3262,12.3457,12.1796,12.2969,976402.0
2016-06-01 09:40:00,12.58,12.61,12.5,12.53,620477.0,12.2969,12.3262,12.2187,12.248,620477.0
2016-06-01 09:45:00,12.53,12.55,12.46,12.52,459767.0,12.248,12.2675,12.1796,12.2382,459767.0
2016-06-01 09:50:00,12.51,12.54,12.43,12.45,619739.0,12.2284,12.2578,12.1502,12.1698,619739.0
2016-06-01 09:55:00,12.44,12.45,12.31,12.42,1148521.0,12.16,12.1698,12.0329,12.1405,1148521.0
2016-06-01 10:00:00,12.42,12.5,12.36,12.49,739719.0,12.1405,12.2187,12.0818,12.2089,739719.0
2016-06-01 10:05:00,12.49,12.56,12.45,12.46,515537.0,12.2089,12.2773,12.1698,12.1796,515537.0
2016-06-01 10:10:00,12.46,12.49,12.44,12.45,383801.0,12.1796,12.2089,12.16,12.1698,383801.0
2016-06-01 10:15:00,12.45,12.48,12.41,12.41,347932.0,12.1698,12.1991,12.1307,12.1307,347932.0
2016-06-01 10:20:00,12.42,12.52,12.41,12.52,274588.0,12.1405,12.2382,12.1307,12.2382,274588.0
2016-06-01 10:25:00,12.52,12.57,12.51,12.54,490228.0,12.2382,12.2871,12.2284,12.2578,490228.0
2016-06-01 10:30:00,12.54,12.55,12.53,12.54,337891.0,12.2578,12.2675,12.248,12.2578,337891.0
2016-06-01 10:35:00,12.54,12.56,12.53,12.54,399220.0,12.2578,12.2773,12.248,12.2578,399220.0
2016-06-01 10:40:00,12.54,12.54,12.43,12.44,453005.0,12.2578,12.2578,12.1502,12.16,453005.0
2016-06-01 10:45:00,12.43,12.45,12.41,12.41,420224.0,12.1502,12.1698,12.1307,12.1307,420224.0
2016-06-01 10:50:00,12.42,12.52,12.41,12.52,389499.0,12.1405,12.2382,12.1307,12.2382,389499.0
2016-06-01 10:55:00,12.52,12.54,12.49,12.5,474219.0,12.2382,12.2578,12.2089,12.2187,474219.0
2016-06-01 11:00:00,12.5,12.54,12.49,12.54,183084.0,12.2187,12.2578,12.2089,12.2578,183084.0
2016-06-01 11:05:00,12.54,12.57,12.5,12.54,339632.0,12.2578,12.2871,12.2187,12.2578,339632.0
2016-06-01 11:10:00,12.54,12.59,12.53,12.56,213988.0,12.2578,12.3066,12.248,12.2773,213988.0
2016-06-01 11:15:00,12.57,12.65,12.56,12.65,440350.0,12.2871,12.3653,12.2773,12.3653,440350.0
2016-06-01 11:20:00,12.65,12.7,12.64,12.67,608264.0,12.3653,12.4142,12.3555,12.3848,608264.0
2016-06-01 11:25:00,12.67,12.69,12.66,12.68,224003.0,12.3848,12.4044,12.3751,12.3946,224003.0
2016-06-01 11:30:00,12.67,12.68,12.64,12.65,448941.0,12.3848,12.3946,12.3555,12.3653,448941.0
2016-06-01 11:35:00,12.65,12.65,12.6,12.62,320311.0,12.3653,12.3653,12.3164,12.336,320311.0
2016-06-01 11:40:00,12.61,12.62,12.58,12.62,225239.0,12.3262,12.336,12.2969,12.336,225239.0
2016-06-01 11:45:00,12.61,12.65,12.61,12.65,247144.0,12.3262,12.3653,12.3262,12.3653,247144.0
2016-06-01 11:50:00,12.65,12.67,12.64,12.65,187721.0,12.3653,12.3848,12.3555,12.3653,187721.0
2016-06-01 11:55:00,12.65,12.66,12.63,12.66,160739.0,12.3653,12.3751,12.3457,12.3751,160739.0
2016-06-01 12:00:00,12.66,12.67,12.65,12.66,123529.0,12.3751,12.3848,12.3653,12.3751,123529.0
2016-06-01 12:05:00,12.66,12.69,12.65,12.66,238716.0,12.3751,12.4044,12.3653,12.3751,238716.0
2016-06-01 12:10:00,12.66,12.7,12.65,12.7,249672.0,12.3751,12.4142,12.3653,12.4142,249672.0
2016-06-01 12:15:00,12.7,12.7,12.67,12.69,153843.0,12.4142,12.4142,12.3848,12.4044,153843.0
2016-06-01 12:20:00,12.68,12.69,12.67,12.69,216612.0,12.3946,12.4044,12.3848,12.4044,216612.0
2016-06-01 12:25:00,12.69,12.75,12.68,12.74,453548.0,12.4044,12.463,12.3946,12.4533,453548.0
2016-06-01 12:30:00,12.75,12.75,12.73,12.74,185670.0,12.463,12.463,12.4435,12.4533,185670.0
2016-06-01 12:35:00,12.74,12.78,12.73,12.77,404101.0,12.4533,12.4924,12.4435,12.4826,404101.0
2016-06-01 12:40:00,12.77,12.78,12.76,12.77,185648.0,12.4826,12.4924,12.4728,12.4826,185648.0
2016-06-01 12:45:00,12.77,12.79,12.76,12.77,140576.0,12.4826,12.5021,12.4728,12.4826,140576.0
2016-06-01 12:50:00,12.77,12.8,12.77,12.8,193736.0,12.4826,12.5119,12.4826,12.5119,193736.0
2016-06-01 12:55:00,12.8,12.85,12.79,12.85,384429.0,12.5119,12.5608,12.5021,12.5608,384429.0
2016-06-01 13:00:00,12.84,12.85,12.79,12.8,355595.0,12.551,12.5608,12.5021,12.5119,355595.0
2016-06-01 13:05:00,12.81,12.81,12.79,12.81,159302.0,12.5217,12.5217,12.5021,12.5217,159302.0
2016-06-01 13:10:00,12.81,12.82,12.8,12.81,149182.0,12.5217,12.5315,12.5119,12.5217,149182.0
2016-06-01 13:15:00,12.81,12.83,12.8,12.83,168825.0,12.5217,12.5412,12.5119,12.5412,168825.0
2016-06-01 13:20:00,12.83,12.85,12.82,12.84,194292.0,12.5412,12.5608,12.5315,12.551,194292.0
2016-06-01 13:25:00,12.84,12.9,12.84,12.88,419434.0,12.551,12.6097,12.551,12.5901,419434.0
2016-06-01 13:30:00,12.89,12.9,12.85,12.87,253624.0,12.5999,12.6097,12.5608,12.5803,253624.0
2016-06-01 13:35:00,12.86,12.88,12.83,12.85,309567.0,12.5706,12.5901,12.5412,12.5608,309567.0
2016-06-01 13:40:00,12.85,12.9,12.84,12.9,628304.0,12.5608,12.6097,12.551,12.6097,628304.0
2016-06-01 13:45:00,12.89,12.9,12.88,12.9,216345.0,12.5999,12.6097,12.5901,12.6097,216345.0
2016-06-01 13:50:00,12.9,12.9,12.89,12.9,131731.0,12.6097,12.6097,12.5999,12.6097,131731.0
2016-06-01 13:55:00,12.89,12.92,12.89,12.91,287184.0,12.5999,12.6292,12.5999,12.6194,287184.0
2016-06-01 14:00:00,12.91,12.91,12.83,12.86,250162.0,12.6194,12.6194,12.5412,12.5706,250162.0
2016-06-01 14:05:00,12.86,12.9,12.85,12.89,145806.0,12.5706,12.6097,12.5608,12.5999,145806.0
2016-06-01 14:10:00,12.89,12.92,12.88,12.92,251182.0,12.5999,12.6292,12.5901,12.6292,251182.0
2016-06-01 14:15:00,12.92,12.98,12.91,12.95,430131.0,12.6292,12.6879,12.6194,12.6585,430131.0
2016-06-01 14:20:00,12.95,12.98,12.94,12.96,390195.0,12.6585,12.6879,12.6488,12.6683,390195.0
2016-06-01 14:25:00,12.96,12.98,12.96,12.98,219987.0,12.6683,12.6879,12.6683,12.6879,219987.0
2016-06-01 14:30:00,12.98,12.98,12.95,12.98,380751.0,12.6879,12.6879,12.6585,12.6879,380751.0
2016-06-01 14:35:00,12.98,12.98,12.96,12.96,261172.0,12.6879,12.6879,12.6683,12.6683,261172.0
2016-06-01 14:40:00,12.97,12.98,12.94,12.96,363068.0,12.6781,12.6879,12.6488,12.6683,363068.0
2016-06-01 14:45:00,12.96,12.98,12.96,12.97,129979.0,12.6683,12.6879,12.6683,12.6781,129979.0
2016-06-01 14:50:00,12.98,13.0,12.96,13.0,328787.0,12.6879,12.7074,12.6683,12.7074,328787.0
2016-06-01 14:55:00,13.0,13.02,12.99,13.01,811156.0,12.7074,12.727,12.6976,12.7172,811156.0
2016-06-01 15:00:00,13.01,13.01,12.98,13.01,369854.0,12.7172,12.7172,12.6879,12.7172,369854.0
2016-06-01 15:05:00,13.01,13.01,12.93,12.95,905399.0,12.7172,12.7172,12.639,12.6585,905399.0
2016-06-01 15:10:00,12.95,12.96,12.93,12.96,496009.0,12.6585,12.6683,12.639,12.6683,496009.0
2016-06-01 15:15:00,12.95,12.97,12.95,12.96,420523.0,12.6585,12.6781,12.6585,12.6683,420523.0
2016-06-01 15:20:00,12.96,13.0,12.95,13.0,462641.0,12.6683,12.7074,12.6585,12.7074,462641.0
2016-06-01 15:25:00,13.0,13.0,12.95,13.0,569424.0,12.7074,12.7074,12.6585,12.7074,569424.0
2016-06-01 15:30:00,13.0,13.0,12.97,13.0,480725.0,12.7074,12.7074,12.6781,12.7074,480725.0
2016-06-01 15:35:00,12.99,13.01,12.98,13.0,1111849.0,12.6976,12.7172,12.6879,12.7074,1111849.0
2016-06-01 15:40:00,13.0,13.03,12.99,13.03,895629.0,12.7074,12.7367,12.6976,12.7367,895629.0
2016-06-01 15:45:00,13.03,13.05,13.0,13.05,1155596.0,12.7367,12.7563,12.7074,12.7563,1155596.0
2016-06-01 15:50:00,13.05,13.06,13.01,13.04,1078404.0,12.7563,12.7661,12.7172,12.7465,1078404.0
2016-06-01 15:55:00,13.04,13.09,13.02,13.09,1969947.0,12.7465,12.7954,12.727,12.7954,1969947.0
2016-06-02 09:30:00,12.95,13.03,12.91,12.98,1236639.0,12.6585,12.7367,12.6194,12.6879,1236639.0
2016-06-02 09:35:00,12.97,13.08,12.97,13.0,1022115.0,12.6781,12.7856,12.6781,12.7074,1022115.0
2016-06-02 09:40:00,13.01,13.04,12.87,12.89,1157241.0,12.7172,12.7465,12.5803,12.5999,1157241.0
2016-06-02 09:45:00,12.9,12.91,12.76,12.77,737216.0,12.6097,12.6194,12.4728,12.4826,737216.0
2016-06-02 09:50:00,12.76,12.89,12.75,12.85,730297.0,12.4728,12.5999,12.463,12.5608,730297.0
2016-06-02 09:55:00,12.86,12.89,12.77,12.83,961960.0,12.5706,12.5999,12.4826,12.5412,961960.0
2016-06-02 10:00:00,12.83,12.91,12.83,12.9,429142.0,12.5412,12.6194,12.5412,12.6097,429142.0
2016-06-02 10:05:00,12.91,12.92,12.86,12.9,489403.0,12.6194,12.6292,12.5706,12.6097,489403.0
2016-06-02 10:10:00,12.89,12.9,12.8,12.81,377659.0,12.5999,12.6097,12.5119,12.5217,377659.0
2016-06-02 10:15:00,12.81,12.86,12.8,12.84,368946.0,12.5217,12.5706,12.5119,12.551,368946.0
2016-06-02 10:20:00,12.84,12.86,12.83,12.85,158511.0,12.551,12.5706,12.5412,12.5608,158511.0
2016-06-02 10:25:00,12.85,12.9,12.83,12.88,438393.0,12.5608,12.6097,12.5412,12.5901,438393.0
2016-06-02 10:30:00,12.88,12.88,12.83,12.83,442406.0,12.5901,12.5901,12.5412,12.5412,442406.0
2016-06-02 10:35:00,12.84,12.84,12.8,12.83,400556.0,12.551,12.551,12.5119,12.5412,400556.0
2016-06-02 10:40:00,12.83,12.85,12.82,12.82,194618.0,12.5412,12.5608,12.5315,12.5315,194618.0
2016-06-02 10:45:00,12.83,12.86,12.82,12.84,391456.0,12.5412,12.5706,12.5315,12.551,391456.0
2016-06-02 10:50:00,12.84,12.9,12.83,12.9,309112.0,12.551,12.6097,12.5412,12.6097,309112.0
2016-06-02 10:55:00,12.9,12.95,12.89,12.95,377631.0,12.6097,12.6585,12.5999,12.6585,377631.0
2016-06-02 11:00:00,12.95,12.97,12.9,12.96,398880.0,12.6585,12.6781,12.6097,12.6683,398880.0
2016-06-02 11:05:00,12.96,13.04,12.96,13.02,419317.0,12.6683,12.7465,12.6683,12.727,419317.0
2016-06-02 11:10:00,13.02,13.04,13.0,13.01,253378.0,12.727,12.7465,12.7074,12.7172,253378.0
2016-06-02 11:15:00,13.02,13.02,12.96,12.96,640407.0,12.727,12.727,12.6683,12.6683,640407.0
2016-06-02 11:20:00,12.96,12.98,12.94,12.96,324966.0,12.6683,12.6879,12.6488,12.6683,324966.0
2016-06-02 11:25:00,12.96,12.97,12.95,12.96,180141.0,12.6683,12.6781,12.6585,12.6683,180141.0
2016-06-02 11:30:00,12.97,12.97,12.95,12.96,111639.0,12.6781,12.6781,12.6585,12.6683,111639.0
2016-06-02 11:35:00,12.96,12.96,12.95,12.95,119919.0,12.6683,12.6683,12.6585,12.6585,119919.0
2016-06-02 11:40:00,12.96,13.0,12.95,13.0,307847.0,12.6683,12.7074,12.6585,12.7074,307847.0
2016-06-02 11:45:00,13.0,13.04,12.99,13.04,409606.0,12.7074,12.7465,12.6976,12.7465,409606.0
2016-06-02 11:50:00,13.04,13.05,13.02,13.05,308151.0,12.7465,12.7563,12.727,12.7563,308151.0
2016-06-02 11:55:00,13.05,13.08,13.04,13.04,296474.0,12.7563,12.7856,12.7465,12.7465,296474.0
2016-06-02 12:00:00,13.05,13.08,13.03,13.05,324872.0,12.7563,12.7856,12.7367,12.7563,324872.0
2016-06-02 12:05:00,13.05,13.06,13.04,13.05,103686.0,12.7563,12.7661,12.7465,12.7563,103686.0
2016-06-02 12:10:00,13.05,13.06,13.04,13.04,87900.0,12.7563,12.7661,12.7465,12.7465,87900.0
2016-06-02 12:15:00,13.04,13.08,13.04,13.08,202326.0,12.7465,12.7856,12.7465,12.7856,202326.0
2016-06-02 12:20:00,13.07,13.08,13.06,13.07,166741.0,12.7758,12.7856,12.7661,12.7758,166741.0
2016-06-02 12:25:00,13.06,13.07,13.06,13.07,133734.0,12.7661,12.7758,12.7661,12.7758,133734.0
2016-06-02 12:30:00,13.07,13.11,13.06,13.09,307571.0,12.7758,12.8149,12.7661,12.7954,307571.0
2016-06-02 12:35:00,13.09,13.09,13.07,13.09,308177.0,12.7954,12.7954,12.7758,12.7954,308177.0
2016-06-02 12:40:00,13.09,13.11,13.08,13.11,170605.0,12.7954,12.8149,12.7856,12.8149,170605.0
2016-06-02 12:45:00,13.11,13.12,13.09,13.1,217372.0,12.8149,12.8247,12.7954,12.8052,217372.0
2016-06-02 12:50:00,13.1,13.1,13.09,13.1,253526.0,12.8052,12.8052,12.7954,12.8052,253526.0
2016-06-02 12:55:00,13.1,13.12,13.09,13.12,242652.0,12.8052,12.8247,12.7954,12.8247,242652.0
2016-06-02 13:00:00,13.12,13.12,13.1,13.12,251880.0,12.8247,12.8247,12.8052,12.8247,251880.0
2016-06-02 13:05:00,13.12,13.18,13.12,13.17,397207.0,12.8247,12.8834,12.8247,12.8736,397207.0
2016-06-02 13:10:00,13.17,13.2,13.16,13.17,280758.0,12.8736,12.9029,12.8638,12.8736,280758.0
2016-06-02 13:15:00,13.18,13.18,13.1,13.1,359415.0,12.8834,12.8834,12.8052,12.8052,359415.0
2016-06-02 13:20:00,13.1,13.11,13.1,13.11,115205.0,12.8052,12.8149,12.8052,12.8149,115205.0
2016-06-02 13:25:00,13.11,13.13,13.1,13.13,234911.0,12.8149,12.8345,12.8052,12.8345,234911.0
2016-06-02 13:30:00,13.13,13.15,13.13,13.13,143638.0,12.8345,12.854,12.8345,12.8345,143638.0
2016-06-02 13:35:00,13.13,13.15,13.12,13.12,274990.0,12.8345,12.854,12.8247,12.8247,274990.0
2016-06-02 13:40:00,13.12,13.13,13.1,13.12,80433.0,12.8247,12.8345,12.8052,12.8247,80433.0
2016-06-02 13:45:00,13.12,13.12,13.1,13.11,123947.0,12.8247,12.8247,12.8052,12.8149,123947.0
2016-06-02 13:50:00,13.1,13.13,13.1,13.13,103862.0,12.8052,12.8345,12.8052,12.8345,103862.0
2016-06-02 13:55:00,13.13,13.15,13.09,13.1,476236.0,12.8345,12.854,12.7954,12.8052,476236.0
2016-06-02 14:00:00,13.11,13.15,13.08,13.15,428593.0,12.8149,12.854,12.7856,12.854,428593.0
2016-06-02 14:05:00,13.15,13.16,13.14,13.15,169986.0,12.854,12.8638,12.8443,12.854,169986.0
2016-06-02 14:10:00,13.15,13.16,13.14,13.15,180906.0,12.854,12.8638,12.8443,12.854,180906.0
2016-06-02 14:15:00,13.15,13.15,13.13,13.15,206780.0,12.854,12.854,12.8345,12.854,206780.0
2016-06-02 14:20:00,13.15,13.16,13.14,13.16,136459.0,12.854,12.8638,12.8443,12.8638,136459.0
2016-06-02 14:25:00,13.16,13.18,13.15,13.16,201503.0,12.8638,12.8834,12.854,12.8638,201503.0
2016-06-02 14:30:00,13.16,13.17,13.14,13.16,194031.0,12.8638,12.8736,12.8443,12.8638,194031.0
2016-06-02 14:35:00,13.16,13.17,13.15,13.17,121781.0,12.8638,12.8736,12.854,12.8736,121781.0
2016-06-02 14:40:00,13.17,13.18,13.16,13.18,178415.0,12.8736,12.8834,12.8638,12.8834,178415.0
2016-06-02 14:45:00,13.18,13.2,13.17,13.2,241456.0,12.8834,12.9029,12.8736,12.9029,241456.0
2016-06-02 14:50:00,13.19,13.21,13.18,13.19,483578.0,12.8931,12.9127,12.8834,12.8931,483578.0
2016-06-02 14:55:00,13.2,13.21,13.14,13.14,455736.0,12.9029,12.9127,12.8443,12.8443,455736.0
2016-06-02 15:00:00,13.15,13.16,13.1,13.11,271042.0,12.854,12.8638,12.8052,12.8149,271042.0
2016-06-02 15:05:00,13.11,13.13,13.1,13.12,537564.0,12.8149,12.8345,12.8052,12.8247,537564.0
2016-06-02 15:10:00,13.12,13.13,13.1,13.12,291134.0,12.8247,12.8345,12.8052,12.8247,291134.0
2016-06-02 15:15:00,13.13,13.16,13.12,13.13,346218.0,12.8345,12.8638,12.8247,12.8345,346218.0
2016-06-02 15:20:00,13.14,13.16,13.13,13.13,241661.0,12.8443,12.8638,12.8345,12.8345,241661.0
2016-06-02 15:25:00,13.14,13.15,13.13,13.13,135095.0,12.8443,12.854,12.8345,12.8345,135095.0
2016-06-02 15:30:00,13.13,13.14,13.11,13.12,323758.0,12.8345,12.8443,12.8149,12.8247,323758.0
2016-06-02 15:35:00,13.11,13.12,13.1,13.11,400626.0,12.8149,12.8247,12.8052,12.8149,400626.0
2016-06-02 15:40:00,13.1,13.11,13.1,13.11,243060.0,12.8052,12.8149,12.8052,12.8149,243060.0
2016-06-02 15:45:00,13.1,13.11,13.1,13.11,153601.0,12.8052,12.8149,12.8052,12.8149,153601.0
2016-06-02 15:50:00,13.11,13.12,13.1,13.12,420943.0,12.8149,12.8247,12.8052,12.8247,420943.0
2016-06-02 15:55:00,13.12,13.12,13.1,13.11,955737.0,12.8247,12.8247,12.8052,12.8149,955737.0
2016-06-03 09:30:00,13.02,13.04,12.86,12.92,938912.0,12.727,12.7465,12.5706,12.6292,938912.0
2016-06-03 09:35:00,12.93,12.95,12.88,12.92,611775.0,12.639,12.6585,12.5901,12.6292,611775.0
2016-06-03 09:40:00,12.92,12.92,12.82,12.86,632747.0,12.6292,12.6292,12.5315,12.5706,632747.0
2016-06-03 09:45:00,12.86,12.88,12.75,12.78,869187.0,12.5706,12.5901,12.463,12.4924,869187.0
2016-06-03 09:50:00,12.78,12.83,12.72,12.83,601881.0,12.4924,12.5412,12.4337,12.5412,601881.0
2016-06-03 09:55:00,12.83,12.86,12.76,12.84,512966.0,12.5412,12.5706,12.4728,12.551,512966.0
2016-06-03 10:00:00,12.83,12.89,12.78,12.88,519462.0,12.5412,12.5999,12.4924,12.5901,519462.0
2016-06-03 10:05:00,12.87,12.88,12.8,12.81,352136.0,12.5803,12.5901,12.5119,12.5217,352136.0
2016-06-03 10:10:00,12.81,12.81,12.76,12.8,375162.0,12.5217,12.5217,12.4728,12.5119,375162.0
2016-06-03 10:15:00,12.81,12.81,12.7,12.71,493769.0,12.5217,12.5217,12.4142,12.4239,493769.0
2016-06-03 10:20:00,12.71,12.71,12.63,12.69,743692.0,12.4239,12.4239,12.3457,12.4044,743692.0
2016-06-03 10:25:00,12.68,12.74,12.67,12.71,477015.0,12.3946,12.4533,12.3848,12.4239,477015.0
2016-06-03 10:30:00,12.71,12.77,12.69,12.76,408030.0,12.4239,12.4826,12.4044,12.4728,408030.0
2016-06-03 10:35:00,12.76,12.78,12.74,12.76,552388.0,12.4728,12.4924,12.4533,12.4728,552388.0
2016-06-03 10:40:00,12.76,12.78,12.74,12.78,260321.0,12.4728,12.4924,12.4533,12.4924,260321.0
2016-06-03 10:45:00,12.78,12.78,12.74,12.76,386332.0,12.4924,12.4924,12.4533,12.4728,386332.0
2016-06-03 10:50:00,12.77,12.77,12.7,12.71,597321.0,12.4826,12.4826,12.4142,12.4239,597321.0
2016-06-03 10:55:00,12.71,12.74,12.68,12.69,339251.0,12.4239,12.4533,12.3946,12.4044,339251.0
2016-06-03 11:00:00,12.69,12.72,12.66,12.69,432308.0,12.4044,12.4337,12.3751,12.4044,432308.0
2016-06-03 11:05:00,12.69,12.71,12.68,12.7,266595.0,12.4044,12.4239,12.3946,12.4142,266595.0
2016-06-03 11:10:00,12.7,12.77,12.7,12.71,351236.0,12.4142,12.4826,12.4142,12.4239,351236.0
2016-06-03 11:15:00,12.7,12.75,12.69,12.74,172726.0,12.4142,12.463,12.4044,12.4533,172726.0
2016-06-03 11:20:00,12.74,12.75,12.7,12.71,127220.0,12.4533,12.463,12.4142,12.4239,127220.0
2016-06-03 11:25:00,12.71,12.74,12.71,12.74,118094.0,12.4239,12.4533,12.4239,12.4533,118094.0
2016-06-03 11:30:00,12.74,12.8,12.72,12.8,165162.0,12.4533,12.5119,12.4337,12.5119,165162.0
2016-06-03 11:35:00,12.79,12.82,12.76,12.82,225422.0,12.5021,12.5315,12.4728,12.5315,225422.0
2016-06-03 11:40:00,12.82,12.84,12.78,12.83,405352.0,12.5315,12.551,12.4924,12.5412,405352.0
2016-06-03 11:45:00,12.84,12.92,12.83,12.88,785412.0,12.551,12.6292,12.5412,12.5901,785412.0
2016-06-03 11:50:00,12.88,12.93,12.87,12.91,279987.0,12.5901,12.639,12.5803,12.6194,279987.0
2016-06-03 11:55:00,12.9,12.93,12.89,12.9,334340.0,12.6097,12.639,12.5999,12.6097,334340.0
2016-06-03 12:00:00,12.9,12.94,12.89,12.91,376338.0,12.6097,12.6488,12.5999,12.6194,376338.0
2016-06-03 12:05:00,12.91,12.92,12.88,12.89,489246.0,12.6194,12.6292,12.5901,12.5999,489246.0
2016-06-03 12:10:00,12.88,12.91,12.88,12.89,159971.0,12.5901,12.6194,12.5901,12.5999,159971.0
2016-06-03 12:15:00,12.9,12.93,12.88,12.89,259068.0,12.6097,12.639,12.5901,12.5999,259068.0
2016-06-03 12:20:00,12.9,12.96,12.89,12.96,223922.0,12.6097,12.6683,12.5999,12.6683,223922.0
2016-06-03 12:25:00,12.96,13.01,12.9,12.9,1024064.0,12.6683,12.7172,12.6097,12.6097,1024064.0
2016-06-03 12:30:00,12.91,12.94,12.9,12.92,200169.0,12.6194,12.6488,12.6097,12.6292,200169.0
2016-06-03 12:35:00,12.92,12.92,12.87,12.88,322282.0,12.6292,12.6292,12.5803,12.5901,322282.0
2016-06-03 12:40:00,12.87,12.91,12.85,12.86,222058.0,12.5803,12.6194,12.5608,12.5706,222058.0
2016-06-03 12:45:00,12.87,12.87,12.79,12.8,271034.0,12.5803,12.5803,12.5021,12.5119,271034.0
2016-06-03 12:50:00,12.8,12.81,12.74,12.75,329426.0,12.5119,12.5217,12.4533,12.463,329426.0
2016-06-03 12:55:00,12.76,12.8,12.7,12.73,694907.0,12.4728,12.5119,12.4142,12.4435,694907.0
2016-06-03 13:00:00,12.73,12.82,12.72,12.82,357109.0,12.4435,12.5315,12.4337,12.5315,357109.0
2016-06-03 13:05:00,12.82,12.83,12.8,12.82,166903.0,12.5315,12.5412,12.5119,12.5315,166903.0
2016-06-03 13:10:00,12.82,12.83,12.81,12.82,168404.0,12.5315,12.5412,12.5217,12.5315,168404.0
2016-06-03 13:15:00,12.81,12.83,12.81,12.82,74036.0,12.5217,12.5412,12.5217,12.5315,74036.0
2016-06-03 13:20:00,12.83,12.84,12.81,12.83,170613.0,12.5412,12.551,12.5217,12.5412,170613.0
2016-06-03 13:25:00,12.83,12.84,12.82,12.83,135202.0,12.5412,12.551,12.5315,12.5412,135202.0
2016-06-03 13:30:00,12.83,12.83,12.8,12.81,130801.0,12.5412,12.5412,12.5119,12.5217,130801.0
2016-06-03 13:35:00,12.81,12.84,12.81,12.84,85374.0,12.5217,12.551,12.5217,12.551,85374.0
2016-06-03 13:40:00,12.84,12.87,12.83,12.86,158600.0,12.551,12.5803,12.5412,12.5706,158600.0
2016-06-03 13:45:00,12.86,12.87,12.84,12.84,115850.0,12.5706,12.5803,12.551,12.551,115850.0
2016-06-03 13:50:00,12.84,12.87,12.84,12.85,146980.0,12.551,12.5803,12.551,12.5608,146980.0
2016-06-03 13:55:00,12.84,12.9,12.84,12.89,143977.0,12.551,12.6097,12.551,12.5999,143977.0
2016-06-03 14:00:00,12.89,12.89,12.85,12.87,134040.0,12.5999,12.5999,12.5608,12.5803,134040.0
2016-06-03 14:05:00,12.87,12.87,12.85,12.86,112592.0,12.5803,12.5803,12.5608,12.5706,112592.0
2016-06-03 14:10:00,12.86,12.87,12.85,12.86,100328.0,12.5706,12.5803,12.5608,12.5706,100328.0
2016-06-03 14:15:00,12.85,12.86,12.81,12.83,191709.0,12.5608,12.5706,12.5217,12.5412,191709.0
2016-06-03 14:20:00,12.84,12.85,12.82,12.83,182207.0,12.551,12.5608,12.5315,12.5412,182207.0
2016-06-03 14:25:00,12.84,12.87,12.83,12.87,135551.0,12.551,12.5803,12.5412,12.5803,135551.0
2016-06-03 14:30:00,12.86,12.87,12.85,12.87,93189.0,12.5706,12.5803,12.5608,12.5803,93189.0
2016-06-03 14:35:00,12.87,12.9,12.86,12.9,250039.0,12.5803,12.6097,12.5706,12.6097,250039.0
2016-06-03 14:40:00,12.9,12.91,12.88,12.91,98789.0,12.6097,12.6194,12.5901,12.6194,98789.0
2016-06-03 14:45:00,12.91,12.92,12.9,12.91,204295.0,12.6194,12.6292,12.6097,12.6194,204295.0
2016-06-03 14:50:00,12.91,12.94,12.9,12.93,252995.0,12.6194,12.6488,12.6097,12.639,252995.0
2016-06-03 14:55:00,12.94,12.94,12.88,12.9,264089.0,12.6488,12.6488,12.5901,12.6097,264089.0
2016-06-03 15:00:00,12.89,12.9,12.86,12.88,225537.0,12.5999,12.6097,12.5706,12.5901,225537.0
2016-06-03 15:05:00,12.88,12.89,12.86,12.88,164609.0,12.5901,12.5999,12.5706,12.5901,164609.0
2016-06-03 15:10:00,12.88,12.9,12.88,12.9,165296.0,12.5901,12.6097,12.5901,12.6097,165296.0
2016-06-03 15:15:00,12.9,12.9,12.85,12.87,386187.0,12.6097,12.6097,12.5608,12.5803,386187.0
2016-06-03 15:20:00,12.87,12.88,12.84,12.84,277312.0,12.5803,12.5901,12.551,12.551,277312.0
2016-06-03 15:25:00,12.84,12.87,12.84,12.87,110552.0,12.551,12.5803,12.551,12.5803,110552.0
2016-06-03 15:30:00,12.87,12.88,12.84,12.85,365274.0,12.5803,12.5901,12.551,12.5608,365274.0
2016-06-03 15:35:00,12.85,12.9,12.83,12.9,328024.0,12.5608,12.6097,12.5412,12.6097,328024.0
2016-06-03 15:40:00,12.9,12.9,12.88,12.89,191390.0,12.6097,12.6097,12.5901,12.5999,191390.0
2016-06-03 15:45:00,12.9,12.9,12.86,12.88,419020.0,12.6097,12.6097,12.5706,12.5901,419020.0
2016-06-03 15:50:00,12.88,12.9,12.88,12.88,538134.0,12.5901,12.6097,12.5901,12.5901,538134.0
2016-06-03 15:55:00,12.89,12.9,12.84,12.84,1248020.0,12.5999,12.6097,12.551,12.551,1248020.0
2016-06-06 09:30:00,12.89,12.99,12.86,12.97,413327.0,12.5999,12.6976,12.5706,12.6781,413327.0
2016-06-06 09:35:00,12.97,12.99,12.9,12.9,256785.0,12.6781,12.6976,12.6097,12.6097,256785.0
2016-06-06 09:40:00,12.91,12.92,12.86,12.89,332260.0,12.6194,12.6292,12.5706,12.5999,332260.0
2016-06-06 09:45:00,12.89,12.99,12.88,12.96,422306.0,12.5999,12.6976,12.5901,12.6683,422306.0
2016-06-06 09:50:00,12.96,13.04,12.95,13.03,519852.0,12.6683,12.7465,12.6585,12.7367,519852.0
2016-06-06 09:55:00,13.03,13.04,12.95,12.96,264900.0,12.7367,12.7465,12.6585,12.6683,264900.0
2016-06-06 10:00:00,12.97,13.01,12.96,12.98,303104.0,12.6781,12.7172,12.6683,12.6879,303104.0
2016-06-06 10:05:00,12.98,13.01,12.96,12.98,321078.0,12.6879,12.7172,12.6683,12.6879,321078.0
2016-06-06 10:10:00,12.98,12.98,12.93,12.94,239274.0,12.6879,12.6879,12.639,12.6488,239274.0
2016-06-06 10:15:00,12.94,12.96,12.93,12.94,149048.0,12.6488,12.6683,12.639,12.6488,149048.0
2016-06-06 10:20:00,12.94,12.94,12.88,12.91,403221.0,12.6488,12.6488,12.5901,12.6194,403221.0
2016-06-06 10:25:00,12.92,12.95,12.91,12.92,231056.0,12.6292,12.6585,12.6194,12.6292,231056.0
2016-06-06 10:30:00,12.92,12.93,12.87,12.88,200450.0,12.6292,12.639,12.5803,12.5901,200450.0
2016-06-06 10:35:00,12.88,12.9,12.86,12.87,196032.0,12.5901,12.6097,12.5706,12.5803,196032.0
2016-06-06 10:40:00,12.87,12.91,12.86,12.91,187256.0,12.5803,12.6194,12.5706,12.6194,187256.0
2016-06-06 10:45:00,12.91,12.93,12.89,12.9,183251.0,12.6194,12.639,12.5999,12.6097,183251.0
2016-06-06 10:50:00,12.9,12.9,12.83,12.85,369646.0,12.6097,12.6097,12.5412,12.5608,369646.0
2016-06-06 10:55:00,12.85,12.9,12.84,12.89,202030.0,12.5608,12.6097,12.551,12.5999,202030.0
2016-06-06 11:00:00,12.89,12.91,12.88,12.89,187051.0,12.5999,12.6194,12.5901,12.5999,187051.0
2016-06-06 11:05:00,12.89,12.89,12.86,12.88,161886.0,12.5999,12.5999,12.5706,12.5901,161886.0
2016-06-06 11:10:00,12.88,12.89,12.86,12.87,110910.0,12.5901,12.5999,12.5706,12.5803,110910.0
2016-06-06 11:15:00,12.86,12.87,12.85,12.85,126616.0,12.5706,12.5803,12.5608,12.5608,126616.0
2016-06-06 11:20:00,12.85,12.86,12.84,12.84,111945.0,12.5608,12.5706,12.551,12.551,111945.0
2016-06-06 11:25:00,12.84,12.91,12.84,12.89,246396.0,12.551,12.6194,12.551,12.5999,246396.0
2016-06-06 11:30:00,12.9,12.91,12.89,12.9,177563.0,12.6097,12.6194,12.5999,12.6097,177563.0
2016-06-06 11:35:00,12.9,12.92,12.88,12.92,238917.0,12.6097,12.6292,12.5901,12.6292,238917.0
2016-06-06 11:40:00,12.92,12.94,12.91,12.93,261474.0,12.6292,12.6488,12.6194,12.639,261474.0
2016-06-06 11:45:00,12.93,12.94,12.92,12.93,122043.0,12.639,12.6488,12.6292,12.639,122043.0
2016-06-06 11:50:00,12.93,12.98,12.93,12.95,201531.0,12.639,12.6879,12.639,12.6585,201531.0
2016-06-06 11:55:00,12.96,12.96,12.92,12.92,127222.0,12.6683,12.6683,12.6292,12.6292,127222.0
2016-06-06 12:00:00,12.92,12.93,12.91,12.93,102936.0,12.6292,12.639,12.6194,12.639,102936.0
2016-06-06 12:05:00,12.92,12.96,12.92,12.95,185785.0,12.6292,12.6683,12.6292,12.6585,185785.0
2016-06-06 12:10:00,12.95,12.96,12.91,12.93,212627.0,12.6585,12.6683,12.6194,12.639,212627.0
2016-06-06 12:15:00,12.93,12.93,12.88,12.89,127433.0,12.639,12.639,12.5901,12.5999,127433.0
2016-06-06 12:20:00,12.89,12.93,12.87,12.93,135351.0,12.5999,12.639,12.5803,12.639,135351.0
2016-06-06 12:25:00,12.93,12.93,12.9,12.91,102762.0,12.639,12.639,12.6097,12.6194,102762.0
2016-06-06 12:30:00,12.9,12.94,12.89,12.92,125644.0,12.6097,12.6488,12.5999,12.6292,125644.0
2016-06-06 12:35:00,12.92,12.94,12.9,12.9,93421.0,12.6292,12.6488,12.6097,12.6097,93421.0
2016-06-06 12:40:00,12.9,12.93,12.89,12.92,120238.0,12.6097,12.639,12.5999,12.6292,120238.0
2016-06-06 12:45:00,12.91,12.92,12.86,12.88,438380.0,12.6194,12.6292,12.5706,12.5901,438380.0
2016-06-06 12:50:00,12.87,12.88,12.84,12.85,207005.0,12.5803,12.5901,12.551,12.5608,207005.0
2016-06-06 12:55:00,12.85,12.89,12.83,12.88,194053.0,12.5608,12.5999,12.5412,12.5901,194053.0
2016-06-06 13:00:00,12.89,12.91,12.87,12.89,190551.0,12.5999,12.6194,12.5803,12.5999,190551.0
2016-06-06 13:05:00,12.9,12.92,12.88,12.88,159771.0,12.6097,12.6292,12.5901,12.5901,159771.0
2016-06-06 13:10:00,12.88,12.9,12.87,12.89,102479.0,12.5901,12.6097,12.5803,12.5999,102479.0
2016-06-06 13:15:00,12.89,12.92,12.88,12.88,92003.0,12.5999,12.6292,12.5901,12.5901,92003.0
2016-06-06 13:20:00,12.89,12.91,12.88,12.9,166882.0,12.5999,12.6194,12.5901,12.6097,166882.0
2016-06-06 13:25:00,12.9,12.9,12.89,12.89,38649.0,12.6097,12.6097,12.5999,12.5999,38649.0
2016-06-06 13:30:00,12.9,12.9,12.87,12.88,91267.0,12.6097,12.6097,12.5803,12.5901,91267.0
2016-06-06 13:35:00,12.88,12.9,12.88,12.89,83186.0,12.5901,12.6097,12.5901,12.5999,83186.0
2016-06-06 13:40:00,12.89,12.9,12.87,12.87,66259.0,12.5999,12.6097,12.5803,12.5803,66259.0
2016-06-06 13:45:00,12.88,12.88,12.85,12.87,139403.0,12.5901,12.5901,12.5608,12.5803,139403.0
2016-06-06 13:50:00,12.87,12.87,12.85,12.86,140363.0,12.5803,12.5803,12.5608,12.5706,140363.0
2016-06-06 13:55:00,12.85,12.87,12.83,12.85,275319.0,12.5608,12.5803,12.5412,12.5608,275319.0
2016-06-06 14:00:00,12.85,12.9,12.85,12.89,141254.0,12.5608,12.6097,12.5608,12.5999,141254.0
2016-06-06 14:05:00,12.9,12.9,12.87,12.87,148633.0,12.6097,12.6097,12.5803,12.5803,148633.0
2016-06-06 14:10:00,12.87,12.89,12.86,12.88,83845.0,12.5803,12.5999,12.5706,12.5901,83845.0
2016-06-06 14:15:00,12.88,12.92,12.88,12.91,244678.0,12.5901,12.6292,12.5901,12.6194,244678.0
2016-06-06 14:20:00,12.91,12.91,12.89,12.91,94670.0,12.6194,12.6194,12.5999,12.6194,94670.0
2016-06-06 14:25:00,12.91,12.92,12.89,12.92,98262.0,12.6194,12.6292,12.5999,12.6292,98262.0
2016-06-06 14:30:00,12.91,12.92,12.87,12.87,175038.0,12.6194,12.6292,12.5803,12.5803,175038.0
2016-06-06 14:35:00,12.88,12.89,12.86,12.87,125990.0,12.5901,12.5999,12.5706,12.5803,125990.0
2016-06-06 14:40:00,12.87,12.88,12.86,12.88,183123.0,12.5803,12.5901,12.5706,12.5901,183123.0
2016-06-06 14:45:00,12.87,12.88,12.86,12.86,100327.0,12.5803,12.5901,12.5706,12.5706,100327.0
2016-06-06 14:50:00,12.87,12.88,12.86,12.88,80853.0,12.5803,12.5901,12.5706,12.5901,80853.0
2016-06-06 14:55:00,12.88,12.88,12.86,12.86,85848.0,12.5901,12.5901,12.5706,12.5706,85848.0
2016-06-06 15:00:00,12.86,12.87,12.85,12.86,124758.0,12.5706,12.5803,12.5608,12.5706,124758.0
2016-06-06 15:05:00,12.86,12.88,12.86,12.88,176000.0,12.5706,12.5901,12.5706,12.5901,176000.0
2016-06-06 15:10:00,12.87,12.9,12.87,12.88,183241.0,12.5803,12.6097,12.5803,12.5901,183241.0
2016-06-06 15:15:00,12.88,12.89,12.86,12.86,211478.0,12.5901,12.5999,12.5706,12.5706,211478.0
2016-06-06 15:20:00,12.86,12.87,12.8,12.8,432401.0,12.5706,12.5803,12.5119,12.5119,432401.0
2016-06-06 15:25:00,12.8,12.86,12.8,12.84,510432.0,12.5119,12.5706,12.5119,12.551,510432.0
2016-06-06 15:30:00,12.84,12.85,12.81,12.85,441819.0,12.551,12.5608,12.5217,12.5608,441819.0
2016-06-06 15:35:00,12.85,12.87,12.83,12.83,336432.0,12.5608,12.5803,12.5412,12.5412,336432.0
2016-06-06 15:40:00,12.83,12.86,12.83,12.83,272207.0,12.5412,12.5706,12.5412,12.5412,272207.0
2016-06-06 15:45:00,12.83,12.84,12.81,12.82,485696.0,12.5412,12.551,12.5217,12.5315,485696.0
2016-06-06 15:50:00,12.83,12.83,12.76,12.77,1188487.0,12.5412,12.5412,12.4728,12.4826,1188487.0
2016-06-06 15:55:00,12.76,12.79,12.76,12.77,1599930.0,12.4728,12.5021,12.4728,12.4826,1599930.0
2016-06-07 09:30:00,12.83,12.94,12.81,12.93,510271.0,12.5412,12.6488,12.5217,12.639,510271.0
2016-06-07 09:35:00,12.92,13.0,12.92,12.96,604247.0,12.6292,12.7074,12.6292,12.6683,604247.0
2016-06-07 09:40:00,12.96,12.97,12.86,12.9,337367.0,12.6683,12.6781,12.5706,12.6097,337367.0
2016-06-07 09:45:00,12.91,13.03,12.9,12.99,818082.0,12.6194,12.7367,12.6097,12.6976,818082.0
2016-06-07 09:50:00,13.0,13.12,12.99,13.11,731455.0,12.7074,12.8247,12.6976,12.8149,731455.0
2016-06-07 09:55:00,13.12,13.14,13.06,13.09,446141.0,12.8247,12.8443,12.7661,12.7954,446141.0
2016-06-07 10:00:00,13.09,13.09,13.04,13.09,317954.0,12.7954,12.7954,12.7465,12.7954,317954.0
2016-06-07 10:05:00,13.09,13.09,13.04,13.08,315489.0,12.7954,12.7954,12.7465,12.7856,315489.0
2016-06-07 10:10:00,13.08,13.1,13.07,13.1,267824.0,12.7856,12.8052,12.7758,12.8052,267824.0
2016-06-07 10:15:00,13.1,13.12,13.08,13.12,279368.0,12.8052,12.8247,12.7856,12.8247,279368.0
2016-06-07 10:20:00,13.13,13.13,13.11,13.12,211711.0,12.8345,12.8345,12.8149,12.8247,211711.0
2016-06-07 10:25:00,13.12,13.15,13.09,13.11,253129.0,12.8247,12.854,12.7954,12.8149,253129.0
2016-06-07 10:30:00,13.11,13.15,13.1,13.1,178448.0,12.8149,12.854,12.8052,12.8052,178448.0
2016-06-07 10:35:00,13.1,13.11,13.08,13.11,163420.0,12.8052,12.8149,12.7856,12.8149,163420.0
2016-06-07 10:40:00,13.11,13.11,13.07,13.11,325176.0,12.8149,12.8149,12.7758,12.8149,325176.0
2016-06-07 10:45:00,13.11,13.11,13.06,13.1,199373.0,12.8149,12.8149,12.7661,12.8052,199373.0
2016-06-07 10:50:00,13.1,13.1,13.02,13.04,237919.0,12.8052,12.8052,12.727,12.7465,237919.0
2016-06-07 10:55:00,13.04,13.05,13.0,13.01,156907.0,12.7465,12.7563,12.7074,12.7172,156907.0
2016-06-07 11:00:00,13.01,13.01,12.98,13.0,255938.0,12.7172,12.7172,12.6879,12.7074,255938.0
2016-06-07 11:05:00,13.0,13.01,12.98,12.99,92264.0,12.7074,12.7172,12.6879,12.6976,92264.0
2016-06-07 11:10:00,12.98,13.02,12.95,13.01,300869.0,12.6879,12.727,12.6585,12.7172,300869.0
2016-06-07 11:15:00,13.01,13.06,13.01,13.06,213535.0,12.7172,12.7661,12.7172,12.7661,213535.0
2016-06-07 11:20:00,13.06,13.07,13.04,13.04,114622.0,12.7661,12.7758,12.7465,12.7465,114622.0
2016-06-07 11:25:00,13.05,13.06,13.04,13.04,75892.0,12.7563,12.7661,12.7465,12.7465,75892.0
2016-06-07 11:30:00,13.05,13.09,13.05,13.08,158932.0,12.7563,12.7954,12.7563,12.7856,158932.0
2016-06-07 11:35:00,13.08,13.08,13.04,13.05,131265.0,12.7856,12.7856,12.7465,12.7563,131265.0
2016-06-07 11:40:00,13.06,13.07,13.05,13.06,104394.0,12.7661,12.7758,12.7563,12.7661,104394.0
2016-06-07 11:45:00,13.05,13.1,13.05,13.08,324065.0,12.7563,12.8052,12.7563,12.7856,324065.0
2016-06-07 11:50:00,13.08,13.1,13.06,13.06,90496.0,12.7856,12.8052,12.7661,12.7661,90496.0
2016-06-07 11:55:00,13.07,13.07,13.03,13.05,144928.0,12.7758,12.7758,12.7367,12.7563,144928.0
2016-06-07 12:00:00,13.05,13.06,13.03,13.04,193719.0,12.7563,12.7661,12.7367,12.7465,193719.0
2016-06-07 12:05:00,13.04,13.04,13.02,13.04,93106.0,12.7465,12.7465,12.727,12.7465,93106.0
2016-06-07 12:10:00,13.04,13.04,13.0,13.0,214893.0,12.7465,12.7465,12.7074,12.7074,214893.0
2016-06-07 12:15:00,13.0,13.05,12.99,13.03,213695.0,12.7074,12.7563,12.6976,12.7367,213695.0
2016-06-07 12:20:00,13.04,13.07,13.03,13.04,144841.0,12.7465,12.7758,12.7367,12.7465,144841.0
2016-06-07 12:25:00,13.04,13.06,13.03,13.03,119751.0,12.7465,12.7661,12.7367,12.7367,119751.0
2016-06-07 12:30:00,13.04,13.05,13.02,13.04,120704.0,12.7465,12.7563,12.727,12.7465,120704.0
2016-06-07 12:35:00,13.04,13.06,13.03,13.06,101174.0,12.7465,12.7661,12.7367,12.7661,101174.0
2016-06-07 12:40:00,13.06,13.09,13.05,13.07,87657.0,12.7661,12.7954,12.7563,12.7758,87657.0
2016-06-07 12:45:00,13.07,13.08,13.06,13.06,74512.0,12.7758,12.7856,12.7661,12.7661,74512.0
2016-06-07 12:50:00,13.06,13.07,13.06,13.06,21393.0,12.7661,12.7758,12.7661,12.7661,21393.0
2016-06-07 12:55:00,13.07,13.08,13.06,13.08,80048.0,12.7758,12.7856,12.7661,12.7856,80048.0
2016-06-07 13:00:00,13.08,13.1,13.07,13.09,117343.0,12.7856,12.8052,12.7758,12.7954,117343.0
2016-06-07 13:05:00,13.1,13.13,13.09,13.11,243369.0,12.8052,12.8345,12.7954,12.8149,243369.0
2016-06-07 13:10:00,13.11,13.12,13.09,13.1,73333.0,12.8149,12.8247,12.7954,12.8052,73333.0
2016-06-07 13:15:00,13.09,13.1,13.08,13.1,75235.0,12.7954,12.8052,12.7856,12.8052,75235.0
2016-06-07 13:20:00,13.1,13.11,13.09,13.11,59065.0,12.8052,12.8149,12.7954,12.8149,59065.0
2016-06-07 13:25:00,13.11,13.12,13.1,13.12,39574.0,12.8149,12.8247,12.8052,12.8247,39574.0
2016-06-07 13:30:00,13.12,13.12,13.11,13.12,94327.0,12.8247,12.8247,12.8149,12.8247,94327.0
2016-06-07 13:35:00,13.11,13.12,13.09,13.09,100030.0,12.8149,12.8247,12.7954,12.7954,100030.0
2016-06-07 13:40:00,13.1,13.1,13.07,13.08,160903.0,12.8052,12.8052,12.7758,12.7856,160903.0
2016-06-07 13:45:00,13.08,13.08,13.05,13.05,149165.0,12.7856,12.7856,12.7563,12.7563,149165.0
2016-06-07 13:50:00,13.06,13.06,13.04,13.04,94098.0,12.7661,12.7661,12.7465,12.7465,94098.0
2016-06-07 13:55:00,13.04,13.06,13.04,13.05,162884.0,12.7465,12.7661,12.7465,12.7563,162884.0
2016-06-07 14:00:00,13.05,13.06,13.04,13.05,87194.0,12.7563,12.7661,12.7465,12.7563,87194.0
2016-06-07 14:05:00,13.04,13.07,13.04,13.06,99013.0,12.7465,12.7758,12.7465,12.7661,99013.0
2016-06-07 14:10:00,13.06,13.1,13.06,13.09,174953.0,12.7661,12.8052,12.7661,12.7954,174953.0
2016-06-07 14:15:00,13.09,13.11,13.08,13.11,283426.0,12.7954,12.8149,12.7856,12.8149,283426.0
2016-06-07 14:20:00,13.11,13.11,13.08,13.09,93540.0,12.8149,12.8149,12.7856,12.7954,93540.0
2016-06-07 14:25:00,13.09,13.11,13.08,13.11,64713.0,12.7954,12.8149,12.7856,12.8149,64713.0
2016-06-07 14:30:00,13.11,13.11,13.07,13.08,88480.0,12.8149,12.8149,12.7758,12.7856,88480.0
2016-06-07 14:35:00,13.08,13.08,13.05,13.05,57619.0,12.7856,12.7856,12.7563,12.7563,57619.0
2016-06-07 14:40:00,13.05,13.07,13.05,13.07,255594.0,12.7563,12.7758,12.7563,12.7758,255594.0
2016-06-07 14:45:00,13.07,13.11,13.06,13.1,136373.0,12.7758,12.8149,12.7661,12.8052,136373.0
2016-06-07 14:50:00,13.1,13.11,13.09,13.11,46512.0,12.8052,12.8149,12.7954,12.8149,46512.0
2016-06-07 14:55:00,13.11,13.11,13.09,13.11,167945.0,12.8149,12.8149,12.7954,12.8149,167945.0
2016-06-07 15:00:00,13.11,13.12,13.08,13.1,255678.0,12.8149,12.8247,12.7856,12.8052,255678.0
2016-06-07 15:05:00,13.1,13.1,13.04,13.07,505975.0,12.8052,12.8052,12.7465,12.7758,505975.0
2016-06-07 15:10:00,13.07,13.09,13.06,13.07,138350.0,12.7758,12.7954,12.7661,12.7758,138350.0
2016-06-07 15:15:00,13.06,13.07,13.05,13.06,124929.0,12.7661,12.7758,12.7563,12.7661,124929.0
2016-06-07 15:20:00,13.06,13.07,13.04,13.07,197493.0,12.7661,12.7758,12.7465,12.7758,197493.0
2016-06-07 15:25:00,13.06,13.08,13.05,13.07,169441.0,12.7661,12.7856,12.7563,12.7758,169441.0
2016-06-07 15:30:00,13.07,13.07,13.05,13.07,141492.0,12.7758,12.7758,12.7563,12.7758,141492.0
2016-06-07 15:35:00,13.07,13.08,13.03,13.04,316499.0,12.7758,12.7856,12.7367,12.7465,316499.0
2016-06-07 15:40:00,13.04,13.05,13.02,13.03,396894.0,12.7465,12.7563,12.727,12.7367,396894.0
2016-06-07 15:45:00,13.03,13.03,13.01,13.02,346210.0,12.7367,12.7367,12.7172,12.727,346210.0
2016-06-07 15:50:00,13.01,13.02,12.99,13.01,590188.0,12.7172,12.727,12.6976,12.7172,590188.0
2016-06-07 15:55:00,13.01,13.02,13.0,13.0,1293198.0,12.7172,12.727,12.7074,12.7074,1293198.0
2016-06-08 09:30:00,13.08,13.09,12.91,12.94,742076.0,12.7856,12.7954,12.6194,12.6488,742076.0
2016-06-08 09:35:00,12.95,12.96,12.85,12.88,913841.0,12.6585,12.6683,12.5608,12.5901,913841.0
2016-06-08 09:40:00,12.88,12.91,12.81,12.82,978216.0,12.5901,12.6194,12.5217,12.5315,978216.0
2016-06-08 09:45:00,12.81,12.91,12.76,12.88,691217.0,12.5217,12.6194,12.4728,12.5901,691217.0
2016-06-08 09:50:00,12.88,12.94,12.87,12.89,308890.0,12.5901,12.6488,12.5803,12.5999,308890.0
2016-06-08 09:55:00,12.88,12.91,12.86,12.88,302363.0,12.5901,12.6194,12.5706,12.5901,302363.0
2016-06-08 10:00:00,12.88,12.9,12.88,12.9,200542.0,12.5901,12.6097,12.5901,12.6097,200542.0
2016-06-08 10:05:00,12.9,12.9,12.87,12.88,163086.0,12.6097,12.6097,12.5803,12.5901,163086.0
2016-06-08 10:10:00,12.87,12.9,12.85,12.85,335543.0,12.5803,12.6097,12.5608,12.5608,335543.0
2016-06-08 10:15:00,12.85,12.86,12.82,12.84,488703.0,12.5608,12.5706,12.5315,12.551,488703.0
2016-06-08 10:20:00,12.83,12.85,12.81,12.81,581844.0,12.5412,12.5608,12.5217,12.5217,581844.0
2016-06-08 10:25:00,12.82,12.86,12.81,12.85,160934.0,12.5315,12.5706,12.5217,12.5608,160934.0
2016-06-08 10:30:00,12.85,12.89,12.82,12.88,246667.0,12.5608,12.5999,12.5315,12.5901,246667.0
2016-06-08 10:35:00,12.88,12.88,12.81,12.84,271488.0,12.5901,12.5901,12.5217,12.551,271488.0
2016-06-08 10:40:00,12.83,12.86,12.81,12.86,376928.0,12.5412,12.5706,12.5217,12.5706,376928.0
2016-06-08 10:45:00,12.86,12.89,12.85,12.86,152794.0,12.5706,12.5999,12.5608,12.5706,152794.0
2016-06-08 10:50:00,12.87,12.87,12.82,12.82,170390.0,12.5803,12.5803,12.5315,12.5315,170390.0
2016-06-08 10:55:00,12.82,12.83,12.8,12.8,522872.0,12.5315,12.5412,12.5119,12.5119,522872.0
2016-06-08 11:00:00,12.8,12.82,12.76,12.78,660507.0,12.5119,12.5315,12.4728,12.4924,660507.0
2016-06-08 11:05:00,12.78,12.78,12.7,12.71,592390.0,12.4924,12.4924,12.4142,12.4239,592390.0
2016-06-08 11:10:00,12.7,12.72,12.51,12.59,1559695.0,12.4142,12.4337,12.2284,12.3066,1559695.0
2016-06-08 11:15:00,12.59,12.7,12.58,12.69,749379.0,12.3066,12.4142,12.2969,12.4044,749379.0
2016-06-08 11:20:00,12.69,12.71,12.65,12.66,280933.0,12.4044,12.4239,12.3653,12.3751,280933.0
2016-06-08 11:25:00,12.65,12.68,12.62,12.68,189203.0,12.3653,12.3946,12.336,12.3946,189203.0
2016-06-08 11:30:00,12.68,12.72,12.67,12.72,133585.0,12.3946,12.4337,12.3848,12.4337,133585.0
2016-06-08 11:35:00,12.72,12.74,12.71,12.74,131111.0,12.4337,12.4533,12.4239,12.4533,131111.0
2016-06-08 11:40:00,12.74,12.74,12.7,12.7,115910.0,12.4533,12.4533,12.4142,12.4142,115910.0
2016-06-08 11:45:00,12.7,12.71,12.68,12.69,122109.0,12.4142,12.4239,12.3946,12.4044,122109.0
2016-06-08 11:50:00,12.68,12.69,12.57,12.59,747488.0,12.3946,12.4044,12.2871,12.3066,747488.0
2016-06-08 11:55:00,12.59,12.6,12.53,12.58,428598.0,12.3066,12.3164,12.248,12.2969,428598.0
2016-06-08 12:00:00,12.58,12.63,12.56,12.63,280568.0,12.2969,12.3457,12.2773,12.3457,280568.0
2016-06-08 12:05:00,12.63,12.66,12.62,12.62,299974.0,12.3457,12.3751,12.336,12.336,299974.0
2016-06-08 12:10:00,12.63,12.67,12.62,12.67,224554.0,12.3457,12.3848,12.336,12.3848,224554.0
2016-06-08 12:15:00,12.67,12.67,12.62,12.63,147730.0,12.3848,12.3848,12.336,12.3457,147730.0
2016-06-08 12:20:00,12.63,12.64,12.59,12.62,392154.0,12.3457,12.3555,12.3066,12.336,392154.0
2016-06-08 12:25:00,12.62,12.68,12.61,12.68,147322.0,12.336,12.3946,12.3262,12.3946,147322.0
2016-06-08 12:30:00,12.68,12.7,12.67,12.69,204805.0,12.3946,12.4142,12.3848,12.4044,204805.0
2016-06-08 12:35:00,12.69,12.69,12.65,12.68,219716.0,12.4044,12.4044,12.3653,12.3946,219716.0
2016-06-08 12:40:00,12.68,12.7,12.67,12.69,92690.0,12.3946,12.4142,12.3848,12.4044,92690.0
2016-06-08 12:45:00,12.69,12.7,12.68,12.68,162269.0,12.4044,12.4142,12.3946,12.3946,162269.0
2016-06-08 12:50:00,12.69,12.69,12.66,12.68,109757.0,12.4044,12.4044,12.3751,12.3946,109757.0
2016-06-08 12:55:00,12.67,12.7,12.67,12.7,90297.0,12.3848,12.4142,12.3848,12.4142,90297.0
2016-06-08 13:00:00,12.7,12.73,12.68,12.72,200800.0,12.4142,12.4435,12.3946,12.4337,200800.0
2016-06-08 13:05:00,12.72,12.74,12.71,12.73,74936.0,12.4337,12.4533,12.4239,12.4435,74936.0
2016-06-08 13:10:00,12.73,12.75,12.72,12.74,114448.0,12.4435,12.463,12.4337,12.4533,114448.0
2016-06-08 13:15:00,12.74,12.75,12.68,12.69,166574.0,12.4533,12.463,12.3946,12.4044,166574.0
2016-06-08 13:20:00,12.69,12.72,12.68,12.71,161581.0,12.4044,12.4337,12.3946,12.4239,161581.0
2016-06-08 13:25:00,12.72,12.73,12.71,12.71,126449.0,12.4337,12.4435,12.4239,12.4239,126449.0
2016-06-08 13:30:00,12.71,12.74,12.71,12.73,127974.0,12.4239,12.4533,12.4239,12.4435,127974.0
2016-06-08 13:35:00,12.73,12.74,12.72,12.74,51873.0,12.4435,12.4533,12.4337,12.4533,51873.0
2016-06-08 13:40:00,12.74,12.75,12.73,12.75,59240.0,12.4533,12.463,12.4435,12.463,59240.0
2016-06-08 13:45:00,12.74,12.74,12.72,12.72,73258.0,12.4533,12.4533,12.4337,12.4337,73258.0
2016-06-08 13:50:00,12.72,12.73,12.68,12.68,254040.0,12.4337,12.4435,12.3946,12.3946,254040.0
2016-06-08 13:55:00,12.68,12.69,12.65,12.66,100582.0,12.3946,12.4044,12.3653,12.3751,100582.0
2016-06-08 14:00:00,12.66,12.66,12.6,12.61,281996.0,12.3751,12.3751,12.3164,12.3262,281996.0
2016-06-08 14:05:00,12.6,12.61,12.58,12.59,469665.0,12.3164,12.3262,12.2969,12.3066,469665.0
2016-06-08 14:10:00,12.59,12.6,12.56,12.59,293293.0,12.3066,12.3164,12.2773,12.3066,293293.0
2016-06-08 14:15:00,12.6,12.61,12.58,12.58,180163.0,12.3164,12.3262,12.2969,12.2969,180163.0
2016-06-08 14:20:00,12.58,12.61,12.57,12.61,203279.0,12.2969,12.3262,12.2871,12.3262,203279.0
2016-06-08 14:25:00,12.61,12.61,12.58,12.59,240498.0,12.3262,12.3262,12.2969,12.3066,240498.0
2016-06-08 14:30:00,12.6,12.63,12.59,12.63,222507.0,12.3164,12.3457,12.3066,12.3457,222507.0
2016-06-08 14:35:00,12.63,12.63,12.58,12.59,204449.0,12.3457,12.3457,12.2969,12.3066,204449.0
2016-06-08 14:40:00,12.59,12.59,12.58,12.59,121718.0,12.3066,12.3066,12.2969,12.3066,121718.0
2016-06-08 14:45:00,12.59,12.6,12.58,12.6,195270.0,12.3066,12.3164,12.2969,12.3164,195270.0
2016-06-08 14:50:00,12.6,12.61,12.59,12.6,199743.0,12.3164,12.3262,12.3066,12.3164,199743.0
2016-06-08 14:55:00,12.6,12.62,12.59,12.62,225171.0,12.3164,12.336,12.3066,12.336,225171.0
2016-06-08 15:00:00,12.62,12.63,12.6,12.61,150031.0,12.336,12.3457,12.3164,12.3262,150031.0
2016-06-08 15:05:00,12.61,12.63,12.6,12.63,107791.0,12.3262,12.3457,12.3164,12.3457,107791.0
2016-06-08 15:10:00,12.63,12.63,12.62,12.63,171321.0,12.3457,12.3457,12.336,12.3457,171321.0
2016-06-08 15:15:00,12.63,12.63,12.62,12.63,75460.0,12.3457,12.3457,12.336,12.3457,75460.0
2016-06-08 15:20:00,12.63,12.63,12.61,12.61,189195.0,12.3457,12.3457,12.3262,12.3262,189195.0
2016-06-08 15:25:00,12.61,12.62,12.6,12.61,256411.0,12.3262,12.336,12.3164,12.3262,256411.0
2016-06-08 15:30:00,12.61,12.61,12.6,12.61,168852.0,12.3262,12.3262,12.3164,12.3262,168852.0
2016-06-08 15:35:00,12.6,12.61,12.58,12.6,455810.0,12.3164,12.3262,12.2969,12.3164,455810.0
2016-06-08 15:40:00,12.61,12.61,12.6,12.6,157720.0,12.3262,12.3262,12.3164,12.3164,157720.0
2016-06-08 15:45:00,12.6,12.62,12.6,12.61,292300.0,12.3164,12.336,12.3164,12.3262,292300.0
2016-06-08 15:50:00,12.61,12.62,12.6,12.6,343491.0,12.3262,12.336,12.3164,12.3164,343491.0
2016-06-08 15:55:00,12.6,12.61,12.58,12.59,1342492.0,12.3164,12.3262,12.2969,12.3066,1342492.0
2016-06-09 09:30:00,12.48,12.5,12.25,12.25,1326684.0,12.1991,12.2187,11.9743,11.9743,1326684.0
2016-06-09 09:35:00,12.25,12.3,12.23,12.29,709193.0,11.9743,12.0232,11.9547,12.0134,709193.0
2016-06-09 09:40:00,12.3,12.42,12.29,12.39,691176.0,12.0232,12.1405,12.0134,12.1111,691176.0
2016-06-09 09:45:00,12.38,12.48,12.38,12.46,726372.0,12.1014,12.1991,12.1014,12.1796,726372.0
2016-06-09 09:50:00,12.45,12.54,12.45,12.49,527057.0,12.1698,12.2578,12.1698,12.2089,527057.0
2016-06-09 09:55:00,12.49,12.52,12.47,12.5,350026.0,12.2089,12.2382,12.1893,12.2187,350026.0
2016-06-09 10:00:00,12.49,12.49,12.42,12.47,310731.0,12.2089,12.2089,12.1405,12.1893,310731.0
2016-06-09 10:05:00,12.47,12.54,12.45,12.52,428014.0,12.1893,12.2578,12.1698,12.2382,428014.0
2016-06-09 10:10:00,12.52,12.55,12.5,12.52,253939.0,12.2382,12.2675,12.2187,12.2382,253939.0
2016-06-09 10:15:00,12.53,12.58,12.52,12.55,261774.0,12.248,12.2969,12.2382,12.2675,261774.0
2016-06-09 10:20:00,12.55,12.57,12.53,12.55,281875.0,12.2675,12.2871,12.248,12.2675,281875.0
2016-06-09 10:25:00,12.55,12.59,12.55,12.58,344671.0,12.2675,12.3066,12.2675,12.2969,344671.0
2016-06-09 10:30:00,12.58,12.62,12.56,12.57,335626.0,12.2969,12.336,12.2773,12.2871,335626.0
2016-06-09 10:35:00,12.56,12.61,12.55,12.61,253649.0,12.2773,12.3262,12.2675,12.3262,253649.0
2016-06-09 10:40:00,12.6,12.63,12.6,12.62,170578.0,12.3164,12.3457,12.3164,12.336,170578.0
2016-06-09 10:45:00,12.62,12.64,12.57,12.59,159533.0,12.336,12.3555,12.2871,12.3066,159533.0
2016-06-09 10:50:00,12.6,12.64,12.59,12.6,127983.0,12.3164,12.3555,12.3066,12.3164,127983.0
2016-06-09 10:55:00,12.61,12.64,12.54,12.56,328344.0,12.3262,12.3555,12.2578,12.2773,328344.0
2016-06-09 11:00:00,12.56,12.61,12.53,12.59,318293.0,12.2773,12.3262,12.248,12.3066,318293.0
2016-06-09 11:05:00,12.59,12.6,12.56,12.6,131158.0,12.3066,12.3164,12.2773,12.3164,131158.0
2016-06-09 11:10:00,12.6,12.6,12.55,12.55,120373.0,12.3164,12.3164,12.2675,12.2675,120373.0
2016-06-09 11:15:00,12.55,12.6,12.55,12.6,178780.0,12.2675,12.3164,12.2675,12.3164,178780.0
2016-06-09 11:20:00,12.59,12.65,12.59,12.62,189089.0,12.3066,12.3653,12.3066,12.336,189089.0
2016-06-09 11:25:00,12.62,12.65,12.62,12.64,98622.0,12.336,12.3653,12.336,12.3555,98622.0
2016-06-09 11:30:00,12.63,12.65,12.62,12.65,126474.0,12.3457,12.3653,12.336,12.3653,126474.0
2016-06-09 11:35:00,12.65,12.7,12.64,12.69,335730.0,12.3653,12.4142,12.3555,12.4044,335730.0
2016-06-09 11:40:00,12.69,12.7,12.65,12.66,167999.0,12.4044,12.4142,12.3653,12.3751,167999.0
2016-06-09 11:45:00,12.66,12.66,12.62,12.63,745419.0,12.3751,12.3751,12.336,12.3457,745419.0
2016-06-09 11:50:00,12.63,12.66,12.61,12.62,453611.0,12.3457,12.3751,12.3262,12.336,453611.0
2016-06-09 11:55:00,12.62,12.65,12.59,12.62,487024.0,12.336,12.3653,12.3066,12.336,487024.0
2016-06-09 12:00:00,12.62,12.62,12.58,12.61,212489.0,12.336,12.336,12.2969,12.3262,212489.0
2016-06-09 12:05:00,12.6,12.61,12.57,12.59,144397.0,12.3164,12.3262,12.2871,12.3066,144397.0
2016-06-09 12:10:00,12.59,12.6,12.55,12.56,200558.0,12.3066,12.3164,12.2675,12.2773,200558.0
2016-06-09 12:15:00,12.56,12.57,12.54,12.55,100405.0,12.2773,12.2871,12.2578,12.2675,100405.0
2016-06-09 12:20:00,12.55,12.55,12.51,12.51,264387.0,12.2675,12.2675,12.2284,12.2284,264387.0
2016-06-09 12:25:00,12.52,12.55,12.51,12.54,118224.0,12.2382,12.2675,12.2284,12.2578,118224.0
2016-06-09 12:30:00,12.54,12.54,12.52,12.53,130187.0,12.2578,12.2578,12.2382,12.248,130187.0
2016-06-09 12:35:00,12.53,12.55,12.53,12.54,91830.0,12.248,12.2675,12.248,12.2578,91830.0
2016-06-09 12:40:00,12.54,12.57,12.52,12.53,120183.0,12.2578,12.2871,12.2382,12.248,120183.0
2016-06-09 12:45:00,12.53,12.55,12.51,12.54,114155.0,12.248,12.2675,12.2284,12.2578,114155.0
2016-06-09 12:50:00,12.54,12.56,12.53,12.55,81966.0,12.2578,12.2773,12.248,12.2675,81966.0
2016-06-09 12:55:00,12.55,12.57,12.54,12.55,121100.0,12.2675,12.2871,12.2578,12.2675,121100.0
2016-06-09 13:00:00,12.55,12.57,12.54,12.55,89534.0,12.2675,12.2871,12.2578,12.2675,89534.0
2016-06-09 13:05:00,12.55,12.57,12.54,12.57,108207.0,12.2675,12.2871,12.2578,12.2871,108207.0
2016-06-09 13:10:00,12.57,12.58,12.56,12.57,120588.0,12.2871,12.2969,12.2773,12.2871,120588.0
2016-06-09 13:15:00,12.57,12.61,12.57,12.6,168280.0,12.2871,12.3262,12.2871,12.3164,168280.0
2016-06-09 13:20:00,12.6,12.62,12.58,12.59,115600.0,12.3164,12.336,12.2969,12.3066,115600.0
2016-06-09 13:25:00,12.58,12.6,12.58,12.58,37934.0,12.2969,12.3164,12.2969,12.2969,37934.0
2016-06-09 13:30:00,12.59,12.63,12.58,12.62,110095.0,12.3066,12.3457,12.2969,12.336,110095.0
2016-06-09 13:35:00,12.63,12.63,12.59,12.6,58268.0,12.3457,12.3457,12.3066,12.3164,58268.0
2016-06-09 13:40:00,12.59,12.6,12.57,12.58,83244.0,12.3066,12.3164,12.2871,12.2969,83244.0
2016-06-09 13:45:00,12.58,12.6,12.58,12.6,55321.0,12.2969,12.3164,12.2969,12.3164,55321.0
2016-06-09 13:50:00,12.6,12.61,12.56,12.57,95437.0,12.3164,12.3262,12.2773,12.2871,95437.0
2016-06-09 13:55:00,12.57,12.59,12.55,12.58,62804.0,12.2871,12.3066,12.2675,12.2969,62804.0
2016-06-09 14:00:00,12.57,12.58,12.56,12.56,63143.0,12.2871,12.2969,12.2773,12.2773,63143.0
2016-06-09 14:05:00,12.57,12.58,12.56,12.58,69412.0,12.2871,12.2969,12.2773,12.2969,69412.0
2016-06-09 14:10:00,12.57,12.61,12.57,12.6,73899.0,12.2871,12.3262,12.2871,12.3164,73899.0
2016-06-09 14:15:00,12.6,12.6,12.57,12.57,79661.0,12.3164,12.3164,12.2871,12.2871,79661.0
2016-06-09 14:20:00,12.58,12.59,12.57,12.59,57887.0,12.2969,12.3066,12.2871,12.3066,57887.0
2016-06-09 14:25:00,12.59,12.6,12.56,12.58,85615.0,12.3066,12.3164,12.2773,12.2969,85615.0
2016-06-09 14:30:00,12.58,12.59,12.56,12.57,70664.0,12.2969,12.3066,12.2773,12.2871,70664.0
2016-06-09 14:35:00,12.58,12.59,12.56,12.58,108948.0,12.2969,12.3066,12.2773,12.2969,108948.0
2016-06-09 14:40:00,12.58,12.61,12.57,12.61,114618.0,12.2969,12.3262,12.2871,12.3262,114618.0
2016-06-09 14:45:00,12.6,12.62,12.58,12.58,95812.0,12.3164,12.336,12.2969,12.2969,95812.0
2016-06-09 14:50:00,12.59,12.61,12.57,12.57,99704.0,12.3066,12.3262,12.2871,12.2871,99704.0
2016-06-09 14:55:00,12.57,12.58,12.57,12.58,38286.0,12.2871,12.2969,12.2871,12.2969,38286.0
2016-06-09 15:00:00,12.58,12.58,12.56,12.57,190368.0,12.2969,12.2969,12.2773,12.2871,190368.0
2016-06-09 15:05:00,12.56,12.61,12.55,12.61,300518.0,12.2773,12.3262,12.2675,12.3262,300518.0
2016-06-09 15:10:00,12.61,12.62,12.59,12.61,127662.0,12.3262,12.336,12.3066,12.3262,127662.0
2016-06-09 15:15:00,12.61,12.61,12.59,12.6,109580.0,12.3262,12.3262,12.3066,12.3164,109580.0
2016-06-09 15:20:00,12.6,12.6,12.58,12.59,131438.0,12.3164,12.3164,12.2969,12.3066,131438.0
2016-06-09 15:25:00,12.59,12.62,12.59,12.61,143602.0,12.3066,12.336,12.3066,12.3262,143602.0
2016-06-09 15:30:00,12.61,12.61,12.59,12.61,77277.0,12.3262,12.3262,12.3066,12.3262,77277.0
2016-06-09 15:35:00,12.61,12.61,12.6,12.61,106857.0,12.3262,12.3262,12.3164,12.3262,106857.0
2016-06-09 15:40:00,12.6,12.63,12.6,12.62,234150.0,12.3164,12.3457,12.3164,12.336,234150.0
2016-06-09 15:45:00,12.62,12.62,12.61,12.61,109343.0,12.336,12.336,12.3262,12.3262,109343.0
2016-06-09 15:50:00,12.61,12.61,12.51,12.52,1292069.0,12.3262,12.3262,12.2284,12.2382,1292069.0
2016-06-09 15:55:00,12.51,12.55,12.51,12.53,1583693.0,12.2284,12.2675,12.2284,12.248,1583693.0
2016-06-10 09:30:00,12.32,12.37,12.3,12.31,575105.0,12.0427,12.0916,12.0232,12.0329,575105.0
2016-06-10 09:35:00,12.32,12.33,12.26,12.29,391584.0,12.0427,12.0525,11.9841,12.0134,391584.0
2016-06-10 09:40:00,12.29,12.31,12.17,12.25,786200.0,12.0134,12.0329,11.8961,11.9743,786200.0
2016-06-10 09:45:00,12.25,12.26,12.15,12.19,692742.0,11.9743,11.9841,11.8765,11.9156,692742.0
2016-06-10 09:50:00,12.2,12.34,12.19,12.33,532559.0,11.9254,12.0623,11.9156,12.0525,532559.0
2016-06-10 09:55:00,12.33,12.37,12.25,12.26,634165.0,12.0525,12.0916,11.9743,11.9841,634165.0
2016-06-10 10:00:00,12.25,12.3,12.22,12.24,283028.0,11.9743,12.0232,11.945,11.9645,283028.0
2016-06-10 10:05:00,12.24,12.29,12.23,12.23,306961.0,11.9645,12.0134,11.9547,11.9547,306961.0
2016-06-10 10:10:00,12.23,12.27,12.21,12.21,267930.0,11.9547,11.9938,11.9352,11.9352,267930.0
2016-06-10 10:15:00,12.22,12.25,12.18,12.24,372944.0,11.945,11.9743,11.9059,11.9645,372944.0
2016-06-10 10:20:00,12.24,12.28,12.23,12.28,158256.0,11.9645,12.0036,11.9547,12.0036,158256.0
2016-06-10 10:25:00,12.27,12.32,12.25,12.26,384773.0,11.9938,12.0427,11.9743,11.9841,384773.0
2016-06-10 10:30:00,12.27,12.28,12.21,12.28,245160.0,11.9938,12.0036,11.9352,12.0036,245160.0
2016-06-10 10:35:00,12.27,12.29,12.25,12.27,170565.0,11.9938,12.0134,11.9743,11.9938,170565.0
2016-06-10 10:40:00,12.27,12.28,12.24,12.25,322218.0,11.9938,12.0036,11.9645,11.9743,322218.0
2016-06-10 10:45:00,12.24,12.25,12.18,12.19,214963.0,11.9645,11.9743,11.9059,11.9156,214963.0
2016-06-10 10:50:00,12.18,12.19,12.16,12.17,319804.0,11.9059,11.9156,11.8863,11.8961,319804.0
2016-06-10 10:55:00,12.16,12.23,12.16,12.19,314713.0,11.8863,11.9547,11.8863,11.9156,314713.0
2016-06-10 11:00:00,12.19,12.22,12.18,12.21,145863.0,11.9156,11.945,11.9059,11.9352,145863.0
2016-06-10 11:05:00,12.21,12.21,12.17,12.2,118644.0,11.9352,11.9352,11.8961,11.9254,118644.0
2016-06-10 11:10:00,12.2,12.21,12.18,12.2,129696.0,11.9254,11.9352,11.9059,11.9254,129696.0
2016-06-10 11:15:00,12.2,12.21,12.16,12.19,214452.0,11.9254,11.9352,11.8863,11.9156,214452.0
2016-06-10 11:20:00,12.2,12.21,12.17,12.2,463960.0,11.9254,11.9352,11.8961,11.9254,463960.0
2016-06-10 11:25:00,12.19,12.2,12.16,12.18,210082.0,11.9156,11.9254,11.8863,11.9059,210082.0
2016-06-10 11:30:00,12.18,12.18,12.16,12.16,146916.0,11.9059,11.9059,11.8863,11.8863,146916.0
2016-06-10 11:35:00,12.17,12.17,12.1,12.11,328075.0,11.8961,11.8961,11.8277,11.8374,328075.0
2016-06-10 11:40:00,12.1,12.12,12.1,12.11,400577.0,11.8277,11.8472,11.8277,11.8374,400577.0
2016-06-10 11:45:00,12.11,12.18,12.1,12.18,464197.0,11.8374,11.9059,11.8277,11.9059,464197.0
2016-06-10 11:50:00,12.18,12.19,12.16,12.17,445820.0,11.9059,11.9156,11.8863,11.8961,445820.0
2016-06-10 11:55:00,12.17,12.18,12.13,12.15,403911.0,11.8961,11.9059,11.857,11.8765,403911.0
2016-06-10 12:00:00,12.15,12.19,12.14,12.16,247360.0,11.8765,11.9156,11.8668,11.8863,247360.0
2016-06-10 12:05:00,12.15,12.16,12.1,12.11,165227.0,11.8765,11.8863,11.8277,11.8374,165227.0
2016-06-10 12:10:00,12.1,12.14,12.1,12.13,120241.0,11.8277,11.8668,11.8277,11.857,120241.0
2016-06-10 12:15:00,12.13,12.14,12.09,12.12,312426.0,11.857,11.8668,11.8179,11.8472,312426.0
2016-06-10 12:20:00,12.11,12.14,12.08,12.09,204088.0,11.8374,11.8668,11.8081,11.8179,204088.0
2016-06-10 12:25:00,12.09,12.1,12.07,12.1,143450.0,11.8179,11.8277,11.7983,11.8277,143450.0
2016-06-10 12:30:00,12.1,12.11,12.07,12.1,173177.0,11.8277,11.8374,11.7983,11.8277,173177.0
2016-06-10 12:35:00,12.1,12.1,12.08,12.09,111451.0,11.8277,11.8277,11.8081,11.8179,111451.0
2016-06-10 12:40:00,12.08,12.11,12.08,12.1,98707.0,11.8081,11.8374,11.8081,11.8277,98707.0
2016-06-10 12:45:00,12.1,12.11,12.06,12.07,154946.0,11.8277,11.8374,11.7886,11.7983,154946.0
2016-06-10 12:50:00,12.07,12.09,12.06,12.08,132593.0,11.7983,11.8179,11.7886,11.8081,132593.0
2016-06-10 12:55:00,12.07,12.12,12.06,12.11,164227.0,11.7983,11.8472,11.7886,11.8374,164227.0
2016-06-10 13:00:00,12.11,12.12,12.1,12.12,171502.0,11.8374,11.8472,11.8277,11.8472,171502.0
2016-06-10 13:05:00,12.12,12.14,12.11,12.13,393907.0,11.8472,11.8668,11.8374,11.857,393907.0
2016-06-10 13:10:00,12.13,12.15,12.12,12.14,173048.0,11.857,11.8765,11.8472,11.8668,173048.0
2016-06-10 13:15:00,12.15,12.16,12.13,12.15,220873.0,11.8765,11.8863,11.857,11.8765,220873.0
2016-06-10 13:20:00,12.15,12.15,12.13,12.15,109816.0,11.8765,11.8765,11.857,11.8765,109816.0
2016-06-10 13:25:00,12.15,12.15,12.13,12.13,106946.0,11.8765,11.8765,11.857,11.857,106946.0
2016-06-10 13:30:00,12.13,12.14,12.1,12.12,212599.0,11.857,11.8668,11.8277,11.8472,212599.0
2016-06-10 13:35:00,12.12,12.14,12.11,12.13,105821.0,11.8472,11.8668,11.8374,11.857,105821.0
2016-06-10 13:40:00,12.13,12.15,12.12,12.14,76708.0,11.857,11.8765,11.8472,11.8668,76708.0
2016-06-10 13:45:00,12.13,12.14,12.11,12.12,109359.0,11.857,11.8668,11.8374,11.8472,109359.0
2016-06-10 13:50:00,12.12,12.12,12.08,12.1,215502.0,11.8472,11.8472,11.8081,11.8277,215502.0
2016-06-10 13:55:00,12.1,12.11,12.08,12.09,97879.0,11.8277,11.8374,11.8081,11.8179,97879.0
2016-06-10 14:00:00,12.09,12.09,12.06,12.07,183412.0,11.8179,11.8179,11.7886,11.7983,183412.0
2016-06-10 14:05:00,12.07,12.09,12.06,12.07,153835.0,11.7983,11.8179,11.7886,11.7983,153835.0
2016-06-10 14:10:00,12.06,12.07,12.05,12.05,123788.0,11.7886,11.7983,11.7788,11.7788,123788.0
2016-06-10 14:15:00,12.05,12.06,12.04,12.06,201378.0,11.7788,11.7886,11.769,11.7886,201378.0
2016-06-10 14:20:00,12.05,12.07,12.05,12.07,126855.0,11.7788,11.7983,11.7788,11.7983,126855.0
2016-06-10 14:25:00,12.07,12.08,12.05,12.08,166301.0,11.7983,11.8081,11.7788,11.8081,166301.0
2016-06-10 14:30:00,12.08,12.11,12.07,12.1,199320.0,11.8081,11.8374,11.7983,11.8277,199320.0
2016-06-10 14:35:00,12.1,12.13,12.1,12.13,69586.0,11.8277,11.857,11.8277,11.857,69586.0
2016-06-10 14:40:00,12.13,12.13,12.11,12.13,102049.0,11.857,11.857,11.8374,11.857,102049.0
2016-06-10 14:45:00,12.13,12.13,12.09,12.11,131221.0,11.857,11.857,11.8179,11.8374,131221.0
2016-06-10 14:50:00,12.11,12.12,12.1,12.11,139192.0,11.8374,11.8472,11.8277,11.8374,139192.0
2016-06-10 14:55:00,12.11,12.12,12.08,12.1,353405.0,11.8374,11.8472,11.8081,11.8277,353405.0
2016-06-10 15:00:00,12.1,12.11,12.09,12.1,169055.0,11.8277,11.8374,11.8179,11.8277,169055.0
2016-06-10 15:05:00,12.1,12.11,12.05,12.07,216290.0,11.8277,11.8374,11.7788,11.7983,216290.0
2016-06-10 15:10:00,12.07,12.07,12.05,12.06,146584.0,11.7983,11.7983,11.7788,11.7886,146584.0
2016-06-10 15:15:00,12.05,12.07,12.05,12.07,134933.0,11.7788,11.7983,11.7788,11.7983,134933.0
2016-06-10 15:20:00,12.07,12.11,12.06,12.1,306284.0,11.7983,11.8374,11.7886,11.8277,306284.0
2016-06-10 15:25:00,12.09,12.11,12.09,12.1,162218.0,11.8179,11.8374,11.8179,11.8277,162218.0
2016-06-10 15:30:00,12.11,12.13,12.1,12.13,322363.0,11.8374,11.857,11.8277,11.857,322363.0
2016-06-10 15:35:00,12.13,12.13,12.1,12.12,240238.0,11.857,11.857,11.8277,11.8472,240238.0
2016-06-10 15:40:00,12.12,12.12,12.08,12.09,244968.0,11.8472,11.8472,11.8081,11.8179,244968.0
2016-06-10 15:45:00,12.09,12.12,12.09,12.12,296927.0,11.8179,11.8472,11.8179,11.8472,296927.0
2016-06-10 15:50:00,12.12,12.15,12.11,12.12,669513.0,11.8472,11.8765,11.8374,11.8472,669513.0
2016-06-10 15:55:00,12.12,12.15,12.11,12.14,865930.0,11.8472,11.8765,11.8374,11.8668,865930.0
2016-06-13 09:30:00,12.03,12.16,11.94,12.14,795461.0,11.7592,11.8863,11.6713,11.8668,795461.0
2016-06-13 09:35:00,12.13,12.24,12.05,12.08,462714.0,11.857,11.9645,11.7788,11.8081,462714.0
2016-06-13 09:40:00,12.07,12.16,12.05,12.11,318222.0,11.7983,11.8863,11.7788,11.8374,318222.0
2016-06-13 09:45:00,12.12,12.24,12.11,12.24,536604.0,11.8472,11.9645,11.8374,11.9645,536604.0
2016-06-13 09:50:00,12.24,12.28,12.19,12.23,593378.0,11.9645,12.0036,11.9156,11.9547,593378.0
2016-06-13 09:55:00,12.23,12.24,12.18,12.22,236582.0,11.9547,11.9645,11.9059,11.945,236582.0
2016-06-13 10:00:00,12.21,12.27,12.18,12.19,453224.0,11.9352,11.9938,11.9059,11.9156,453224.0
2016-06-13 10:05:00,12.2,12.28,12.19,12.26,220723.0,11.9254,12.0036,11.9156,11.9841,220723.0
2016-06-13 10:10:00,12.25,12.27,12.21,12.25,348374.0,11.9743,11.9938,11.9352,11.9743,348374.0
2016-06-13 10:15:00,12.25,12.27,12.23,12.26,195286.0,11.9743,11.9938,11.9547,11.9841,195286.0
2016-06-13 10:20:00,12.26,12.29,12.24,12.29,322931.0,11.9841,12.0134,11.9645,12.0134,322931.0
2016-06-13 10:25:00,12.29,12.29,12.23,12.26,200934.0,12.0134,12.0134,11.9547,11.9841,200934.0
2016-06-13 10:30:00,12.26,12.34,12.26,12.34,271364.0,11.9841,12.0623,11.9841,12.0623,271364.0
2016-06-13 10:35:00,12.34,12.36,12.31,12.31,327068.0,12.0623,12.0818,12.0329,12.0329,327068.0
2016-06-13 10:40:00,12.31,12.33,12.29,12.3,131636.0,12.0329,12.0525,12.0134,12.0232,131636.0
2016-06-13 10:45:00,12.3,12.33,12.29,12.31,213545.0,12.0232,12.0525,12.0134,12.0329,213545.0
2016-06-13 10:50:00,12.31,12.31,12.24,12.26,179840.0,12.0329,12.0329,11.9645,11.9841,179840.0
2016-06-13 10:55:00,12.26,12.29,12.24,12.25,115665.0,11.9841,12.0134,11.9645,11.9743,115665.0
2016-06-13 11:00:00,12.25,12.27,12.22,12.25,202515.0,11.9743,11.9938,11.945,11.9743,202515.0
2016-06-13 11:05:00,12.25,12.27,12.23,12.27,163982.0,11.9743,11.9938,11.9547,11.9938,163982.0
2016-06-13 11:10:00,12.26,12.28,12.25,12.26,131485.0,11.9841,12.0036,11.9743,11.9841,131485.0
2016-06-13 11:15:00,12.26,12.26,12.23,12.25,75883.0,11.9841,11.9841,11.9547,11.9743,75883.0
2016-06-13 11:20:00,12.25,12.26,12.23,12.25,152608.0,11.9743,11.9841,11.9547,11.9743,152608.0
2016-06-13 11:25:00,12.25,12.29,12.24,12.27,158989.0,11.9743,12.0134,11.9645,11.9938,158989.0
2016-06-13 11:30:00,12.27,12.27,12.24,12.25,120623.0,11.9938,11.9938,11.9645,11.9743,120623.0
2016-06-13 11:35:00,12.26,12.28,12.23,12.23,244022.0,11.9841,12.0036,11.9547,11.9547,244022.0
2016-06-13 11:40:00,12.24,12.28,12.23,12.26,105588.0,11.9645,12.0036,11.9547,11.9841,105588.0
2016-06-13 11:45:00,12.25,12.28,12.23,12.28,168093.0,11.9743,12.0036,11.9547,12.0036,168093.0
2016-06-13 11:50:00,12.28,12.28,12.23,12.23,129845.0,12.0036,12.0036,11.9547,11.9547,129845.0
2016-06-13 11:55:00,12.24,12.25,12.22,12.24,146887.0,11.9645,11.9743,11.945,11.9645,146887.0
2016-06-13 12:00:00,12.24,12.24,12.18,12.18,239351.0,11.9645,11.9645,11.9059,11.9059,239351.0
2016-06-13 12:05:00,12.19,12.2,12.14,12.17,359170.0,11.9156,11.9254,11.8668,11.8961,359170.0
2016-06-13 12:10:00,12.16,12.21,12.16,12.21,263987.0,11.8863,11.9352,11.8863,11.9352,263987.0
2016-06-13 12:15:00,12.21,12.24,12.19,12.19,207565.0,11.9352,11.9645,11.9156,11.9156,207565.0
2016-06-13 12:20:00,12.19,12.22,12.16,12.17,290767.0,11.9156,11.945,11.8863,11.8961,290767.0
2016-06-13 12:25:00,12.17,12.17,12.14,12.16,114466.0,11.8961,11.8961,11.8668,11.8863,114466.0
2016-06-13 12:30:00,12.16,12.19,12.15,12.18,106000.0,11.8863,11.9156,11.8765,11.9059,106000.0
2016-06-13 12:35:00,12.18,12.21,12.17,12.19,73070.0,11.9059,11.9352,11.8961,11.9156,73070.0
2016-06-13 12:40:00,12.19,12.19,12.17,12.17,62607.0,11.9156,11.9156,11.8961,11.8961,62607.0
2016-06-13 12:45:00,12.18,12.19,12.16,12.17,52913.0,11.9059,11.9156,11.8863,11.8961,52913.0
2016-06-13 12:50:00,12.17,12.17,12.15,12.17,94252.0,11.8961,11.8961,11.8765,11.8961,94252.0
2016-06-13 12:55:00,12.17,12.21,12.16,12.19,112979.0,11.8961,11.9352,11.8863,11.9156,112979.0
2016-06-13 13:00:00,12.19,12.2,12.17,12.17,82298.0,11.9156,11.9254,11.8961,11.8961,82298.0
2016-06-13 13:05:00,12.18,12.2,12.16,12.18,224383.0,11.9059,11.9254,11.8863,11.9059,224383.0
2016-06-13 13:10:00,12.18,12.2,12.16,12.17,120661.0,11.9059,11.9254,11.8863,11.8961,120661.0
2016-06-13 13:15:00,12.18,12.18,12.15,12.16,78143.0,11.9059,11.9059,11.8765,11.8863,78143.0
2016-06-13 13:20:00,12.17,12.19,12.16,12.18,88593.0,11.8961,11.9156,11.8863,11.9059,88593.0
2016-06-13 13:25:00,12.18,12.19,12.16,12.16,52016.0,11.9059,11.9156,11.8863,11.8863,52016.0
2016-06-13 13:30:00,12.16,12.17,12.15,12.16,49614.0,11.8863,11.8961,11.8765,11.8863,49614.0
2016-06-13 13:35:00,12.16,12.16,12.12,12.13,159139.0,11.8863,11.8863,11.8472,11.857,159139.0
2016-06-13 13:40:00,12.13,12.15,12.1,12.15,178220.0,11.857,11.8765,11.8277,11.8765,178220.0
2016-06-13 13:45:00,12.14,12.15,12.11,12.12,67400.0,11.8668,11.8765,11.8374,11.8472,67400.0
2016-06-13 13:50:00,12.11,12.12,12.07,12.09,200060.0,11.8374,11.8472,11.7983,11.8179,200060.0
2016-06-13 13:55:00,12.08,12.09,12.06,12.09,61678.0,11.8081,11.8179,11.7886,11.8179,61678.0
2016-06-13 14:00:00,12.08,12.1,12.07,12.1,70043.0,11.8081,11.8277,11.7983,11.8277,70043.0
2016-06-13 14:05:00,12.1,12.11,12.09,12.11,58292.0,11.8277,11.8374,11.8179,11.8374,58292.0
2016-06-13 14:10:00,12.11,12.13,12.1,12.12,100170.0,11.8374,11.857,11.8277,11.8472,100170.0
2016-06-13 14:15:00,12.12,12.13,12.1,12.12,68511.0,11.8472,11.857,11.8277,11.8472,68511.0
2016-06-13 14:20:00,12.12,12.12,12.07,12.09,105997.0,11.8472,11.8472,11.7983,11.8179,105997.0
2016-06-13 14:25:00,12.09,12.09,12.06,12.08,113904.0,11.8179,11.8179,11.7886,11.8081,113904.0
2016-06-13 14:30:00,12.07,12.12,12.06,12.11,119144.0,11.7983,11.8472,11.7886,11.8374,119144.0
2016-06-13 14:35:00,12.11,12.14,12.1,12.12,90965.0,11.8374,11.8668,11.8277,11.8472,90965.0
2016-06-13 14:40:00,12.11,12.13,12.1,12.12,67298.0,11.8374,11.857,11.8277,11.8472,67298.0
2016-06-13 14:45:00,12.12,12.13,12.1,12.1,117679.0,11.8472,11.857,11.8277,11.8277,117679.0
2016-06-13 14:50:00,12.1,12.13,12.08,12.1,131027.0,11.8277,11.857,11.8081,11.8277,131027.0
2016-06-13 14:55:00,12.11,12.11,12.06,12.07,136210.0,11.8374,11.8374,11.7886,11.7983,136210.0
2016-06-13 15:00:00,12.07,12.1,12.06,12.08,78404.0,11.7983,11.8277,11.7886,11.8081,78404.0
2016-06-13 15:05:00,12.07,12.08,12.02,12.03,262233.0,11.7983,11.8081,11.7495,11.7592,262233.0
2016-06-13 15:10:00,12.03,12.06,12.02,12.05,208418.0,11.7592,11.7886,11.7495,11.7788,208418.0
2016-06-13 15:15:00,12.05,12.06,12.03,12.05,169190.0,11.7788,11.7886,11.7592,11.7788,169190.0
2016-06-13 15:20:00,12.04,12.07,12.04,12.04,118411.0,11.769,11.7983,11.769,11.769,118411.0
2016-06-13 15:25:00,12.04,12.07,12.04,12.05,184165.0,11.769,11.7983,11.769,11.7788,184165.0
2016-06-13 15:30:00,12.05,12.09,12.05,12.08,108219.0,11.7788,11.8179,11.7788,11.8081,108219.0
2016-06-13 15:35:00,12.08,12.08,12.05,12.06,145177.0,11.8081,11.8081,11.7788,11.7886,145177.0
2016-06-13 15:40:00,12.05,12.06,12.03,12.04,204940.0,11.7788,11.7886,11.7592,11.769,204940.0
2016-06-13 15:45:00,12.04,12.06,12.03,12.04,229009.0,11.769,11.7886,11.7592,11.769,229009.0
2016-06-13 15:50:00,12.04,12.05,12.03,12.04,145338.0,11.769,11.7788,11.7592,11.769,145338.0
2016-06-13 15:55:00,12.05,12.07,12.04,12.05,623738.0,11.7788,11.7983,11.769,11.7788,623738.0
2016-06-14 09:30:00,12.07,12.23,12.05,12.23,722561.0,11.7983,11.9547,11.7788,11.9547,722561.0
2016-06-14 09:35:00,12.22,12.29,12.18,12.28,981489.0,11.945,12.0134,11.9059,12.0036,981489.0
2016-06-14 09:40:00,12.29,12.32,12.22,12.27,899753.0,12.0134,12.0427,11.945,11.9938,899753.0
2016-06-14 09:45:00,12.27,12.28,12.17,12.27,704086.0,11.9938,12.0036,11.8961,11.9938,704086.0
2016-06-14 09:50:00,12.26,12.27,12.19,12.22,474453.0,11.9841,11.9938,11.9156,11.945,474453.0
2016-06-14 09:55:00,12.21,12.23,12.16,12.2,283690.0,11.9352,11.9547,11.8863,11.9254,283690.0
2016-06-14 10:00:00,12.2,12.21,12.12,12.19,507997.0,11.9254,11.9352,11.8472,11.9156,507997.0
2016-06-14 10:05:00,12.2,12.2,12.11,12.12,419513.0,11.9254,11.9254,11.8374,11.8472,419513.0
2016-06-14 10:10:00,12.12,12.13,12.03,12.05,553449.0,11.8472,11.857,11.7592,11.7788,553449.0
2016-06-14 10:15:00,12.05,12.06,11.98,11.99,678020.0,11.7788,11.7886,11.7104,11.7201,678020.0
2016-06-14 10:20:00,11.99,12.01,11.96,11.98,475421.0,11.7201,11.7397,11.6908,11.7104,475421.0
2016-06-14 10:25:00,11.99,12.01,11.95,11.99,282689.0,11.7201,11.7397,11.681,11.7201,282689.0
2016-06-14 10:30:00,11.99,12.05,11.98,12.04,251184.0,11.7201,11.7788,11.7104,11.769,251184.0
2016-06-14 10:35:00,12.04,12.05,11.98,12.01,348369.0,11.769,11.7788,11.7104,11.7397,348369.0
2016-06-14 10:40:00,12.01,12.02,11.96,11.98,308174.0,11.7397,11.7495,11.6908,11.7104,308174.0
2016-06-14 10:45:00,11.98,11.99,11.91,11.92,371788.0,11.7104,11.7201,11.6419,11.6517,371788.0
2016-06-14 10:50:00,11.92,11.94,11.86,11.88,352251.0,11.6517,11.6713,11.5931,11.6126,352251.0
2016-06-14 10:55:00,11.87,11.89,11.81,11.86,500558.0,11.6028,11.6224,11.5442,11.5931,500558.0
2016-06-14 11:00:00,11.86,11.88,11.84,11.87,267311.0,11.5931,11.6126,11.5735,11.6028,267311.0
2016-06-14 11:05:00,11.87,11.87,11.84,11.86,145511.0,11.6028,11.6028,11.5735,11.5931,145511.0
2016-06-14 11:10:00,11.86,11.86,11.79,11.8,316409.0,11.5931,11.5931,11.5246,11.5344,316409.0
2016-06-14 11:15:00,11.8,11.81,11.75,11.79,342530.0,11.5344,11.5442,11.4855,11.5246,342530.0
2016-06-14 11:20:00,11.79,11.82,11.78,11.8,199628.0,11.5246,11.554,11.5149,11.5344,199628.0
2016-06-14 11:25:00,11.8,11.8,11.73,11.76,293500.0,11.5344,11.5344,11.466,11.4953,293500.0
2016-06-14 11:30:00,11.76,11.81,11.75,11.81,262208.0,11.4953,11.5442,11.4855,11.5442,262208.0
2016-06-14 11:35:00,11.8,11.82,11.79,11.79,299633.0,11.5344,11.554,11.5246,11.5246,299633.0
2016-06-14 11:40:00,11.79,11.82,11.79,11.8,124681.0,11.5246,11.554,11.5246,11.5344,124681.0
2016-06-14 11:45:00,11.8,11.81,11.79,11.8,91404.0,11.5344,11.5442,11.5246,11.5344,91404.0
2016-06-14 11:50:00,11.8,11.83,11.79,11.82,184689.0,11.5344,11.5637,11.5246,11.554,184689.0
2016-06-14 11:55:00,11.82,11.83,11.81,11.83,225866.0,11.554,11.5637,11.5442,11.5637,225866.0
2016-06-14 12:00:00,11.83,11.85,11.83,11.85,179497.0,11.5637,11.5833,11.5637,11.5833,179497.0
2016-06-14 12:05:00,11.84,11.86,11.83,11.84,205242.0,11.5735,11.5931,11.5637,11.5735,205242.0
2016-06-14 12:10:00,11.84,11.86,11.83,11.86,61289.0,11.5735,11.5931,11.5637,11.5931,61289.0
2016-06-14 12:15:00,11.86,11.88,11.85,11.86,343881.0,11.5931,11.6126,11.5833,11.5931,343881.0
2016-06-14 12:20:00,11.86,11.89,11.85,11.88,148840.0,11.5931,11.6224,11.5833,11.6126,148840.0
2016-06-14 12:25:00,11.88,11.94,11.88,11.94,332587.0,11.6126,11.6713,11.6126,11.6713,332587.0
2016-06-14 12:30:00,11.94,11.95,11.88,11.88,166544.0,11.6713,11.681,11.6126,11.6126,166544.0
2016-06-14 12:35:00,11.88,11.92,11.88,11.88,177709.0,11.6126,11.6517,11.6126,11.6126,177709.0
2016-06-14 12:40:00,11.88,11.92,11.87,11.89,115052.0,11.6126,11.6517,11.6028,11.6224,115052.0
2016-06-14 12:45:00,11.89,11.93,11.88,11.93,127874.0,11.6224,11.6615,11.6126,11.6615,127874.0
2016-06-14 12:50:00,11.93,11.94,11.9,11.93,219457.0,11.6615,11.6713,11.6322,11.6615,219457.0
2016-06-14 12:55:00,11.92,11.94,11.9,11.92,145104.0,11.6517,11.6713,11.6322,11.6517,145104.0
2016-06-14 13:00:00,11.92,11.92,11.88,11.88,127997.0,11.6517,11.6517,11.6126,11.6126,127997.0
2016-06-14 13:05:00,11.88,11.89,11.85,11.87,134037.0,11.6126,11.6224,11.5833,11.6028,134037.0
2016-06-14 13:10:00,11.87,11.89,11.85,11.88,207682.0,11.6028,11.6224,11.5833,11.6126,207682.0
2016-06-14 13:15:00,11.88,11.9,11.86,11.87,149458.0,11.6126,11.6322,11.5931,11.6028,149458.0
2016-06-14 13:20:00,11.87,11.9,11.87,11.88,109076.0,11.6028,11.6322,11.6028,11.6126,109076.0
2016-06-14 13:25:00,11.88,11.9,11.88,11.9,47964.0,11.6126,11.6322,11.6126,11.6322,47964.0
2016-06-14 13:30:00,11.9,11.93,11.89,11.92,111619.0,11.6322,11.6615,11.6224,11.6517,111619.0
2016-06-14 13:35:00,11.92,11.93,11.9,11.92,82737.0,11.6517,11.6615,11.6322,11.6517,82737.0
2016-06-14 13:40:00,11.92,11.93,11.9,11.91,139556.0,11.6517,11.6615,11.6322,11.6419,139556.0
2016-06-14 13:45:00,11.91,11.92,11.85,11.87,460624.0,11.6419,11.6517,11.5833,11.6028,460624.0
2016-06-14 13:50:00,11.87,11.87,11.85,11.86,112540.0,11.6028,11.6028,11.5833,11.5931,112540.0
2016-06-14 13:55:00,11.87,11.87,11.84,11.86,168901.0,11.6028,11.6028,11.5735,11.5931,168901.0
2016-06-14 14:00:00,11.86,11.9,11.85,11.89,95935.0,11.5931,11.6322,11.5833,11.6224,95935.0
2016-06-14 14:05:00,11.89,11.9,11.88,11.9,56853.0,11.6224,11.6322,11.6126,11.6322,56853.0
2016-06-14 14:10:00,11.9,11.93,11.89,11.93,156746.0,11.6322,11.6615,11.6224,11.6615,156746.0
2016-06-14 14:15:00,11.93,11.94,11.91,11.93,76325.0,11.6615,11.6713,11.6419,11.6615,76325.0
2016-06-14 14:20:00,11.93,11.94,11.9,11.92,55979.0,11.6615,11.6713,11.6322,11.6517,55979.0
2016-06-14 14:25:00,11.92,11.93,11.9,11.93,56053.0,11.6517,11.6615,11.6322,11.6615,56053.0
2016-06-14 14:30:00,11.93,11.93,11.88,11.89,97830.0,11.6615,11.6615,11.6126,11.6224,97830.0
2016-06-14 14:35:00,11.88,11.94,11.88,11.92,112905.0,11.6126,11.6713,11.6126,11.6517,112905.0
2016-06-14 14:40:00,11.93,11.93,11.9,11.91,152211.0,11.6615,11.6615,11.6322,11.6419,152211.0
2016-06-14 14:45:00,11.91,11.92,11.89,11.9,44083.0,11.6419,11.6517,11.6224,11.6322,44083.0
2016-06-14 14:50:00,11.91,11.91,11.87,11.87,99538.0,11.6419,11.6419,11.6028,11.6028,99538.0
2016-06-14 14:55:00,11.87,11.88,11.85,11.86,140502.0,11.6028,11.6126,11.5833,11.5931,140502.0
2016-06-14 15:00:00,11.86,11.9,11.83,11.88,177763.0,11.5931,11.6322,11.5637,11.6126,177763.0
2016-06-14 15:05:00,11.88,11.93,11.88,11.92,160425.0,11.6126,11.6615,11.6126,11.6517,160425.0
2016-06-14 15:10:00,11.93,11.94,11.9,11.93,154008.0,11.6615,11.6713,11.6322,11.6615,154008.0
2016-06-14 15:15:00,11.93,11.95,11.92,11.93,228364.0,11.6615,11.681,11.6517,11.6615,228364.0
2016-06-14 15:20:00,11.93,11.93,11.88,11.89,275927.0,11.6615,11.6615,11.6126,11.6224,275927.0
2016-06-14 15:25:00,11.89,11.9,11.88,11.89,321265.0,11.6224,11.6322,11.6126,11.6224,321265.0
2016-06-14 15:30:00,11.9,11.92,11.89,11.91,376780.0,11.6322,11.6517,11.6224,11.6419,376780.0
2016-06-14 15:35:00,11.92,11.95,11.91,11.92,209294.0,11.6517,11.681,11.6419,11.6517,209294.0
2016-06-14 15:40:00,11.92,11.96,11.91,11.95,269584.0,11.6517,11.6908,11.6419,11.681,269584.0
2016-06-14 15:45:00,11.94,11.95,11.9,11.93,246632.0,11.6713,11.681,11.6322,11.6615,246632.0
2016-06-14 15:50:00,11.93,11.94,11.92,11.93,246201.0,11.6615,11.6713,11.6517,11.6615,246201.0
2016-06-14 15:55:00,11.93,11.95,11.92,11.93,644031.0,11.6615,11.681,11.6517,11.6615,644031.0
2016-06-15 09:30:00,12.16,12.18,11.95,12.04,1093324.0,11.8863,11.9059,11.681,11.769,1093324.0
2016-06-15 09:35:00,12.04,12.06,11.99,12.03,451076.0,11.769,11.7886,11.7201,11.7592,451076.0
2016-06-15 09:40:00,12.03,12.13,12.02,12.12,585381.0,11.7592,11.857,11.7495,11.8472,585381.0
2016-06-15 09:45:00,12.12,12.14,12.07,12.13,365977.0,11.8472,11.8668,11.7983,11.857,365977.0
2016-06-15 09:50:00,12.12,12.13,12.08,12.1,226873.0,11.8472,11.857,11.8081,11.8277,226873.0
2016-06-15 09:55:00,12.1,12.1,12.0,12.02,369089.0,11.8277,11.8277,11.7299,11.7495,369089.0
2016-06-15 10:00:00,12.01,12.1,12.01,12.04,311834.0,11.7397,11.8277,11.7397,11.769,311834.0
2016-06-15 10:05:00,12.05,12.07,12.04,12.07,278112.0,11.7788,11.7983,11.769,11.7983,278112.0
2016-06-15 10:10:00,12.07,12.12,12.05,12.1,309768.0,11.7983,11.8472,11.7788,11.8277,309768.0
2016-06-15 10:15:00,12.1,12.15,12.1,12.12,283356.0,11.8277,11.8765,11.8277,11.8472,283356.0
2016-06-15 10:20:00,12.13,12.15,12.11,12.13,258431.0,11.857,11.8765,11.8374,11.857,258431.0
2016-06-15 10:25:00,12.13,12.14,12.08,12.09,118014.0,11.857,11.8668,11.8081,11.8179,118014.0
2016-06-15 10:30:00,12.09,12.16,12.09,12.16,412650.0,11.8179,11.8863,11.8179,11.8863,412650.0
2016-06-15 10:35:00,12.16,12.2,12.15,12.18,365282.0,11.8863,11.9254,11.8765,11.9059,365282.0
2016-06-15 10:40:00,12.17,12.19,12.15,12.18,326766.0,11.8961,11.9156,11.8765,11.9059,326766.0
2016-06-15 10:45:00,12.19,12.2,12.17,12.18,162807.0,11.9156,11.9254,11.8961,11.9059,162807.0
2016-06-15 10:50:00,12.19,12.2,12.15,12.18,177717.0,11.9156,11.9254,11.8765,11.9059,177717.0
2016-06-15 10:55:00,12.18,12.2,12.17,12.18,187965.0,11.9059,11.9254,11.8961,11.9059,187965.0
2016-06-15 11:00:00,12.18,12.19,12.15,12.18,167310.0,11.9059,11.9156,11.8765,11.9059,167310.0
2016-06-15 11:05:00,12.18,12.2,12.16,12.19,190435.0,11.9059,11.9254,11.8863,11.9156,190435.0
2016-06-15 11:10:00,12.19,12.23,12.18,12.21,208353.0,11.9156,11.9547,11.9059,11.9352,208353.0
2016-06-15 11:15:00,12.21,12.24,12.2,12.21,145835.0,11.9352,11.9645,11.9254,11.9352,145835.0
2016-06-15 11:20:00,12.2,12.21,12.19,12.21,83703.0,11.9254,11.9352,11.9156,11.9352,83703.0
2016-06-15 11:25:00,12.21,12.21,12.15,12.16,173665.0,11.9352,11.9352,11.8765,11.8863,173665.0
2016-06-15 11:30:00,12.16,12.16,12.09,12.11,195573.0,11.8863,11.8863,11.8179,11.8374,195573.0
2016-06-15 11:35:00,12.11,12.14,12.09,12.14,124165.0,11.8374,11.8668,11.8179,11.8668,124165.0
2016-06-15 11:40:00,12.13,12.15,12.12,12.13,100600.0,11.857,11.8765,11.8472,11.857,100600.0
2016-06-15 11:45:00,12.14,12.19,12.13,12.19,157860.0,11.8668,11.9156,11.857,11.9156,157860.0
2016-06-15 11:50:00,12.18,12.2,12.17,12.2,72156.0,11.9059,11.9254,11.8961,11.9254,72156.0
2016-06-15 11:55:00,12.2,12.25,12.19,12.22,214042.0,11.9254,11.9743,11.9156,11.945,214042.0
2016-06-15 12:00:00,12.22,12.23,12.18,12.22,152452.0,11.945,11.9547,11.9059,11.945,152452.0
2016-06-15 12:05:00,12.21,12.22,12.2,12.21,50801.0,11.9352,11.945,11.9254,11.9352,50801.0
2016-06-15 12:10:00,12.2,12.22,12.17,12.18,68974.0,11.9254,11.945,11.8961,11.9059,68974.0
2016-06-15 12:15:00,12.18,12.2,12.17,12.2,50717.0,11.9059,11.9254,11.8961,11.9254,50717.0
2016-06-15 12:20:00,12.2,12.23,12.18,12.2,243460.0,11.9254,11.9547,11.9059,11.9254,243460.0
2016-06-15 12:25:00,12.2,12.21,12.15,12.17,149415.0,11.9254,11.9352,11.8765,11.8961,149415.0
2016-06-15 12:30:00,12.17,12.19,12.15,12.18,75696.0,11.8961,11.9156,11.8765,11.9059,75696.0
2016-06-15 12:35:00,12.17,12.19,12.16,12.19,209726.0,11.8961,11.9156,11.8863,11.9156,209726.0
2016-06-15 12:40:00,12.2,12.23,12.17,12.23,260842.0,11.9254,11.9547,11.8961,11.9547,260842.0
2016-06-15 12:45:00,12.23,12.25,12.21,12.22,203434.0,11.9547,11.9743,11.9352,11.945,203434.0
2016-06-15 12:50:00,12.22,12.23,12.16,12.17,170621.0,11.945,11.9547,11.8863,11.8961,170621.0
2016-06-15 12:55:00,12.17,12.19,12.16,12.17,108265.0,11.8961,11.9156,11.8863,11.8961,108265.0
2016-06-15 13:00:00,12.17,12.18,12.16,12.16,55800.0,11.8961,11.9059,11.8863,11.8863,55800.0
2016-06-15 13:05:00,12.16,12.17,12.14,12.16,91868.0,11.8863,11.8961,11.8668,11.8863,91868.0
2016-06-15 13:10:00,12.15,12.17,12.14,12.17,96041.0,11.8765,11.8961,11.8668,11.8961,96041.0
2016-06-15 13:15:00,12.16,12.17,12.12,12.13,319495.0,11.8863,11.8961,11.8472,11.857,319495.0
2016-06-15 13:20:00,12.13,12.13,12.1,12.12,131418.0,11.857,11.857,11.8277,11.8472,131418.0
2016-06-15 13:25:00,12.11,12.14,12.11,12.13,123287.0,11.8374,11.8668,11.8374,11.857,123287.0
2016-06-15 13:30:00,12.13,12.14,12.11,12.13,90775.0,11.857,11.8668,11.8374,11.857,90775.0
2016-06-15 13:35:00,12.13,12.13,12.1,12.11,52649.0,11.857,11.857,11.8277,11.8374,52649.0
2016-06-15 13:40:00,12.11,12.12,12.09,12.12,173985.0,11.8374,11.8472,11.8179,11.8472,173985.0
2016-06-15 13:45:00,12.11,12.12,12.08,12.09,101678.0,11.8374,11.8472,11.8081,11.8179,101678.0
2016-06-15 13:50:00,12.09,12.09,12.07,12.08,106080.0,11.8179,11.8179,11.7983,11.8081,106080.0
2016-06-15 13:55:00,12.07,12.08,12.05,12.08,163592.0,11.7983,11.8081,11.7788,11.8081,163592.0
2016-06-15 14:00:00,12.08,12.12,12.06,12.09,232970.0,11.8081,11.8472,11.7886,11.8179,232970.0
2016-06-15 14:05:00,12.1,12.13,12.05,12.06,184923.0,11.8277,11.857,11.7788,11.7886,184923.0
2016-06-15 14:10:00,12.06,12.1,12.03,12.05,221952.0,11.7886,11.8277,11.7592,11.7788,221952.0
2016-06-15 14:15:00,12.05,12.1,12.04,12.08,124248.0,11.7788,11.8277,11.769,11.8081,124248.0
2016-06-15 14:20:00,12.08,12.08,12.05,12.06,113449.0,11.8081,11.8081,11.7788,11.7886,113449.0
2016-06-15 14:25:00,12.06,12.07,12.02,12.03,117575.0,11.7886,11.7983,11.7495,11.7592,117575.0
2016-06-15 14:30:00,12.02,12.06,12.01,12.04,177349.0,11.7495,11.7886,11.7397,11.769,177349.0
2016-06-15 14:35:00,12.04,12.08,12.03,12.07,296717.0,11.769,11.8081,11.7592,11.7983,296717.0
2016-06-15 14:40:00,12.07,12.1,12.06,12.09,153853.0,11.7983,11.8277,11.7886,11.8179,153853.0
2016-06-15 14:45:00,12.09,12.11,12.07,12.09,69839.0,11.8179,11.8374,11.7983,11.8179,69839.0
2016-06-15 14:50:00,12.09,12.1,12.06,12.09,104800.0,11.8179,11.8277,11.7886,11.8179,104800.0
2016-06-15 14:55:00,12.09,12.12,12.08,12.1,149654.0,11.8179,11.8472,11.8081,11.8277,149654.0
2016-06-15 15:00:00,12.1,12.11,12.09,12.1,112392.0,11.8277,11.8374,11.8179,11.8277,112392.0
2016-06-15 15:05:00,12.1,12.11,12.09,12.11,91723.0,11.8277,11.8374,11.8179,11.8374,91723.0
2016-06-15 15:10:00,12.11,12.13,12.1,12.13,100057.0,11.8374,11.857,11.8277,11.857,100057.0
2016-06-15 15:15:00,12.12,12.12,12.09,12.1,149297.0,11.8472,11.8472,11.8179,11.8277,149297.0
2016-06-15 15:20:00,12.1,12.13,12.09,12.11,235514.0,11.8277,11.857,11.8179,11.8374,235514.0
2016-06-15 15:25:00,12.12,12.13,12.11,12.11,109579.0,11.8472,11.857,11.8374,11.8374,109579.0
2016-06-15 15:30:00,12.12,12.12,12.09,12.09,88432.0,11.8472,11.8472,11.8179,11.8179,88432.0
2016-06-15 15:35:00,12.1,12.1,12.05,12.05,236809.0,11.8277,11.8277,11.7788,11.7788,236809.0
2016-06-15 15:40:00,12.05,12.08,12.04,12.04,383195.0,11.7788,11.8081,11.769,11.769,383195.0
2016-06-15 15:45:00,12.04,12.05,12.01,12.03,315313.0,11.769,11.7788,11.7397,11.7592,315313.0
2016-06-15 15:50:00,12.03,12.04,12.0,12.02,356745.0,11.7592,11.769,11.7299,11.7495,356745.0
2016-06-15 15:55:00,12.02,12.03,12.0,12.02,685836.0,11.7495,11.7592,11.7299,11.7495,685836.0
2016-06-16 09:30:00,11.87,11.95,11.79,11.85,830346.0,11.6028,11.681,11.5246,11.5833,830346.0
2016-06-16 09:35:00,11.85,11.86,11.78,11.79,640562.0,11.5833,11.5931,11.5149,11.5246,640562.0
2016-06-16 09:40:00,11.79,11.8,11.66,11.7,674352.0,11.5246,11.5344,11.3976,11.4367,674352.0
2016-06-16 09:45:00,11.7,11.74,11.69,11.71,483429.0,11.4367,11.4758,11.4269,11.4464,483429.0
2016-06-16 09:50:00,11.7,11.71,11.61,11.63,636970.0,11.4367,11.4464,11.3487,11.3682,636970.0
2016-06-16 09:55:00,11.63,11.65,11.6,11.61,458013.0,11.3682,11.3878,11.3389,11.3487,458013.0
2016-06-16 10:00:00,11.61,11.72,11.6,11.71,397358.0,11.3487,11.4562,11.3389,11.4464,397358.0
2016-06-16 10:05:00,11.71,11.72,11.68,11.71,197180.0,11.4464,11.4562,11.4171,11.4464,197180.0
2016-06-16 10:10:00,11.71,11.75,11.69,11.72,190353.0,11.4464,11.4855,11.4269,11.4562,190353.0
2016-06-16 10:15:00,11.73,11.73,11.68,11.71,227307.0,11.466,11.466,11.4171,11.4464,227307.0
2016-06-16 10:20:00,11.71,11.71,11.64,11.65,355500.0,11.4464,11.4464,11.378,11.3878,355500.0
2016-06-16 10:25:00,11.65,11.67,11.64,11.66,170667.0,11.3878,11.4073,11.378,11.3976,170667.0
2016-06-16 10:30:00,11.67,11.67,11.58,11.59,353209.0,11.4073,11.4073,11.3194,11.3291,353209.0
2016-06-16 10:35:00,11.58,11.63,11.57,11.6,391722.0,11.3194,11.3682,11.3096,11.3389,391722.0
2016-06-16 10:40:00,11.6,11.63,11.59,11.63,164768.0,11.3389,11.3682,11.3291,11.3682,164768.0
2016-06-16 10:45:00,11.63,11.65,11.6,11.62,253560.0,11.3682,11.3878,11.3389,11.3585,253560.0
2016-06-16 10:50:00,11.62,11.64,11.59,11.64,248985.0,11.3585,11.378,11.3291,11.378,248985.0
2016-06-16 10:55:00,11.63,11.66,11.63,11.64,151247.0,11.3682,11.3976,11.3682,11.378,151247.0
2016-06-16 11:00:00,11.63,11.67,11.62,11.63,399481.0,11.3682,11.4073,11.3585,11.3682,399481.0
2016-06-16 11:05:00,11.63,11.66,11.61,11.62,615529.0,11.3682,11.3976,11.3487,11.3585,615529.0
2016-06-16 11:10:00,11.63,11.68,11.61,11.67,506315.0,11.3682,11.4171,11.3487,11.4073,506315.0
2016-06-16 11:15:00,11.66,11.66,11.61,11.65,176991.0,11.3976,11.3976,11.3487,11.3878,176991.0
2016-06-16 11:20:00,11.65,11.66,11.63,11.66,241305.0,11.3878,11.3976,11.3682,11.3976,241305.0
2016-06-16 11:25:00,11.66,11.73,11.65,11.71,266259.0,11.3976,11.466,11.3878,11.4464,266259.0
2016-06-16 11:30:00,11.7,11.73,11.64,11.67,453349.0,11.4367,11.466,11.378,11.4073,453349.0
2016-06-16 11:35:00,11.68,11.68,11.62,11.66,167783.0,11.4171,11.4171,11.3585,11.3976,167783.0
2016-06-16 11:40:00,11.66,11.66,11.64,11.64,72911.0,11.3976,11.3976,11.378,11.378,72911.0
2016-06-16 11:45:00,11.64,11.65,11.61,11.64,99506.0,11.378,11.3878,11.3487,11.378,99506.0
2016-06-16 11:50:00,11.63,11.65,11.62,11.64,147248.0,11.3682,11.3878,11.3585,11.378,147248.0
2016-06-16 11:55:00,11.63,11.64,11.62,11.63,169983.0,11.3682,11.378,11.3585,11.3682,169983.0
2016-06-16 12:00:00,11.63,11.65,11.63,11.65,107083.0,11.3682,11.3878,11.3682,11.3878,107083.0
2016-06-16 12:05:00,11.65,11.65,11.61,11.64,235992.0,11.3878,11.3878,11.3487,11.378,235992.0
2016-06-16 12:10:00,11.64,11.65,11.6,11.62,242831.0,11.378,11.3878,11.3389,11.3585,242831.0
2016-06-16 12:15:00,11.62,11.66,11.61,11.65,216813.0,11.3585,11.3976,11.3487,11.3878,216813.0
2016-06-16 12:20:00,11.66,11.69,11.62,11.69,230099.0,11.3976,11.4269,11.3585,11.4269,230099.0
2016-06-16 12:25:00,11.7,11.71,11.68,11.69,166278.0,11.4367,11.4464,11.4171,11.4269,166278.0
2016-06-16 12:30:00,11.69,11.69,11.63,11.66,87451.0,11.4269,11.4269,11.3682,11.3976,87451.0
2016-06-16 12:35:00,11.66,11.72,11.65,11.71,127128.0,11.3976,11.4562,11.3878,11.4464,127128.0
2016-06-16 12:40:00,11.7,11.78,11.69,11.78,267292.0,11.4367,11.5149,11.4269,11.5149,267292.0
2016-06-16 12:45:00,11.77,11.78,11.74,11.76,224429.0,11.5051,11.5149,11.4758,11.4953,224429.0
2016-06-16 12:50:00,11.76,11.79,11.76,11.79,273551.0,11.4953,11.5246,11.4953,11.5246,273551.0
2016-06-16 12:55:00,11.79,11.8,11.77,11.79,171361.0,11.5246,11.5344,11.5051,11.5246,171361.0
2016-06-16 13:00:00,11.79,11.84,11.79,11.79,282675.0,11.5246,11.5735,11.5246,11.5246,282675.0
2016-06-16 13:05:00,11.79,11.83,11.77,11.83,204066.0,11.5246,11.5637,11.5051,11.5637,204066.0
2016-06-16 13:10:00,11.83,11.84,11.79,11.79,232735.0,11.5637,11.5735,11.5246,11.5246,232735.0
2016-06-16 13:15:00,11.79,11.82,11.77,11.81,197328.0,11.5246,11.554,11.5051,11.5442,197328.0
2016-06-16 13:20:00,11.82,11.83,11.77,11.79,202143.0,11.554,11.5637,11.5051,11.5246,202143.0
2016-06-16 13:25:00,11.79,11.83,11.78,11.79,114282.0,11.5246,11.5637,11.5149,11.5246,114282.0
2016-06-16 13:30:00,11.79,11.81,11.75,11.78,117453.0,11.5246,11.5442,11.4855,11.5149,117453.0
2016-06-16 13:35:00,11.78,11.78,11.73,11.76,462240.0,11.5149,11.5149,11.466,11.4953,462240.0
2016-06-16 13:40:00,11.75,11.75,11.72,11.73,152205.0,11.4855,11.4855,11.4562,11.466,152205.0
2016-06-16 13:45:00,11.73,11.75,11.71,11.75,154824.0,11.466,11.4855,11.4464,11.4855,154824.0
2016-06-16 13:50:00,11.75,11.75,11.71,11.74,65160.0,11.4855,11.4855,11.4464,11.4758,65160.0
2016-06-16 13:55:00,11.74,11.75,11.72,11.74,255932.0,11.4758,11.4855,11.4562,11.4758,255932.0
2016-06-16 14:00:00,11.74,11.76,11.73,11.76,151622.0,11.4758,11.4953,11.466,11.4953,151622.0
2016-06-16 14:05:00,11.76,11.77,11.73,11.76,128710.0,11.4953,11.5051,11.466,11.4953,128710.0
2016-06-16 14:10:00,11.75,11.78,11.74,11.76,239186.0,11.4855,11.5149,11.4758,11.4953,239186.0
2016-06-16 14:15:00,11.76,11.8,11.75,11.8,257762.0,11.4953,11.5344,11.4855,11.5344,257762.0
2016-06-16 14:20:00,11.79,11.8,11.75,11.78,97462.0,11.5246,11.5344,11.4855,11.5149,97462.0
2016-06-16 14:25:00,11.77,11.78,11.73,11.74,272823.0,11.5051,11.5149,11.466,11.4758,272823.0
2016-06-16 14:30:00,11.75,11.76,11.73,11.75,155787.0,11.4855,11.4953,11.466,11.4855,155787.0
2016-06-16 14:35:00,11.75,11.76,11.74,11.76,157940.0,11.4855,11.4953,11.4758,11.4953,157940.0
2016-06-16 14:40:00,11.76,11.77,11.75,11.77,194994.0,11.4953,11.5051,11.4855,11.5051,194994.0
2016-06-16 14:45:00,11.77,11.78,11.75,11.77,238821.0,11.5051,11.5149,11.4855,11.5051,238821.0
2016-06-16 14:50:00,11.76,11.8,11.74,11.8,236877.0,11.4953,11.5344,11.4758,11.5344,236877.0
2016-06-16 14:55:00,11.8,11.81,11.78,11.8,146462.0,11.5344,11.5442,11.5149,11.5344,146462.0
2016-06-16 15:00:00,11.8,11.88,11.79,11.88,494217.0,11.5344,11.6126,11.5246,11.6126,494217.0
2016-06-16 15:05:00,11.88,11.89,11.82,11.83,302549.0,11.6126,11.6224,11.554,11.5637,302549.0
2016-06-16 15:10:00,11.83,11.87,11.81,11.86,155010.0,11.5637,11.6028,11.5442,11.5931,155010.0
2016-06-16 15:15:00,11.87,11.88,11.85,11.88,144093.0,11.6028,11.6126,11.5833,11.6126,144093.0
2016-06-16 15:20:00,11.88,11.91,11.86,11.91,281980.0,11.6126,11.6419,11.5931,11.6419,281980.0
2016-06-16 15:25:00,11.91,11.95,11.9,11.95,394433.0,11.6419,11.681,11.6322,11.681,394433.0
2016-06-16 15:30:00,11.95,11.99,11.94,11.96,352202.0,11.681,11.7201,11.6713,11.6908,352202.0
2016-06-16 15:35:00,11.96,11.97,11.93,11.95,266132.0,11.6908,11.7006,11.6615,11.681,266132.0
2016-06-16 15:40:00,11.95,11.97,11.95,11.97,220153.0,11.681,11.7006,11.681,11.7006,220153.0
2016-06-16 15:45:00,11.97,11.97,11.94,11.95,300892.0,11.7006,11.7006,11.6713,11.681,300892.0
2016-06-16 15:50:00,11.95,11.96,11.93,11.94,311784.0,11.681,11.6908,11.6615,11.6713,311784.0
2016-06-16 15:55:00,11.94,11.97,11.93,11.96,957226.0,11.6713,11.7006,11.6615,11.6908,957226.0
2016-06-17 09:30:00,11.97,12.25,11.95,12.17,2057458.0,11.7006,11.9743,11.681,11.8961,2057458.0
2016-06-17 09:35:00,12.18,12.22,12.07,12.11,336993.0,11.9059,11.945,11.7983,11.8374,336993.0
2016-06-17 09:40:00,12.11,12.29,12.11,12.29,637269.0,11.8374,12.0134,11.8374,12.0134,637269.0
2016-06-17 09:45:00,12.29,12.35,12.21,12.23,800607.0,12.0134,12.072,11.9352,11.9547,800607.0
2016-06-17 09:50:00,12.23,12.31,12.2,12.23,308837.0,11.9547,12.0329,11.9254,11.9547,308837.0
2016-06-17 09:55:00,12.22,12.25,12.19,12.25,138978.0,11.945,11.9743,11.9156,11.9743,138978.0
2016-06-17 10:00:00,12.25,12.3,12.22,12.26,209964.0,11.9743,12.0232,11.945,11.9841,209964.0
2016-06-17 10:05:00,12.26,12.28,12.2,12.24,189584.0,11.9841,12.0036,11.9254,11.9645,189584.0
2016-06-17 10:10:00,12.24,12.28,12.24,12.28,134275.0,11.9645,12.0036,11.9645,12.0036,134275.0
2016-06-17 10:15:00,12.28,12.29,12.21,12.22,453357.0,12.0036,12.0134,11.9352,11.945,453357.0
2016-06-17 10:20:00,12.22,12.22,12.18,12.2,189457.0,11.945,11.945,11.9059,11.9254,189457.0
2016-06-17 10:25:00,12.2,12.22,12.14,12.15,318546.0,11.9254,11.945,11.8668,11.8765,318546.0
2016-06-17 10:30:00,12.14,12.17,12.1,12.13,423386.0,11.8668,11.8961,11.8277,11.857,423386.0
2016-06-17 10:35:00,12.13,12.18,12.13,12.18,209781.0,11.857,11.9059,11.857,11.9059,209781.0
2016-06-17 10:40:00,12.17,12.22,12.16,12.21,152074.0,11.8961,11.945,11.8863,11.9352,152074.0
2016-06-17 10:45:00,12.21,12.24,12.2,12.23,148428.0,11.9352,11.9645,11.9254,11.9547,148428.0
2016-06-17 10:50:00,12.23,12.24,12.19,12.2,122966.0,11.9547,11.9645,11.9156,11.9254,122966.0
2016-06-17 10:55:00,12.21,12.21,12.18,12.19,66290.0,11.9352,11.9352,11.9059,11.9156,66290.0
2016-06-17 11:00:00,12.19,12.19,12.12,12.13,207063.0,11.9156,11.9156,11.8472,11.857,207063.0
2016-06-17 11:05:00,12.12,12.13,12.09,12.1,260434.0,11.8472,11.857,11.8179,11.8277,260434.0
2016-06-17 11:10:00,12.1,12.12,12.08,12.09,124467.0,11.8277,11.8472,11.8081,11.8179,124467.0
2016-06-17 11:15:00,12.08,12.13,12.07,12.12,216669.0,11.8081,11.857,11.7983,11.8472,216669.0
2016-06-17 11:20:00,12.12,12.14,12.1,12.1,177884.0,11.8472,11.8668,11.8277,11.8277,177884.0
2016-06-17 11:25:00,12.1,12.12,12.06,12.06,152349.0,11.8277,11.8472,11.7886,11.7886,152349.0
2016-06-17 11:30:00,12.06,12.11,12.05,12.11,139921.0,11.7886,11.8374,11.7788,11.8374,139921.0
2016-06-17 11:35:00,12.1,12.15,12.08,12.15,132000.0,11.8277,11.8765,11.8081,11.8765,132000.0
2016-06-17 11:40:00,12.14,12.18,12.13,12.17,108785.0,11.8668,11.9059,11.857,11.8961,108785.0
2016-06-17 11:45:00,12.17,12.17,12.13,12.17,114158.0,11.8961,11.8961,11.857,11.8961,114158.0
2016-06-17 11:50:00,12.17,12.19,12.15,12.16,72730.0,11.8961,11.9156,11.8765,11.8863,72730.0
2016-06-17 11:55:00,12.16,12.16,12.11,12.12,88117.0,11.8863,11.8863,11.8374,11.8472,88117.0
2016-06-17 12:00:00,12.13,12.17,12.12,12.15,73073.0,11.857,11.8961,11.8472,11.8765,73073.0
2016-06-17 12:05:00,12.15,12.18,12.13,12.17,72363.0,11.8765,11.9059,11.857,11.8961,72363.0
2016-06-17 12:10:00,12.18,12.2,12.17,12.2,100815.0,11.9059,11.9254,11.8961,11.9254,100815.0
2016-06-17 12:15:00,12.2,12.2,12.15,12.19,146419.0,11.9254,11.9254,11.8765,11.9156,146419.0
2016-06-17 12:20:00,12.19,12.19,12.14,12.16,132984.0,11.9156,11.9156,11.8668,11.8863,132984.0
2016-06-17 12:25:00,12.16,12.17,12.15,12.17,70972.0,11.8863,11.8961,11.8765,11.8961,70972.0
2016-06-17 12:30:00,12.18,12.18,12.16,12.17,87732.0,11.9059,11.9059,11.8863,11.8961,87732.0
2016-06-17 12:35:00,12.17,12.2,12.17,12.18,122196.0,11.8961,11.9254,11.8961,11.9059,122196.0
2016-06-17 12:40:00,12.18,12.19,12.16,12.19,54366.0,11.9059,11.9156,11.8863,11.9156,54366.0
2016-06-17 12:45:00,12.19,12.2,12.17,12.18,166059.0,11.9156,11.9254,11.8961,11.9059,166059.0
2016-06-17 12:50:00,12.18,12.19,12.16,12.17,135608.0,11.9059,11.9156,11.8863,11.8961,135608.0
2016-06-17 12:55:00,12.18,12.18,12.14,12.16,177338.0,11.9059,11.9059,11.8668,11.8863,177338.0
2016-06-17 13:00:00,12.15,12.16,12.12,12.12,153941.0,11.8765,11.8863,11.8472,11.8472,153941.0
2016-06-17 13:05:00,12.12,12.18,12.12,12.18,86920.0,11.8472,11.9059,11.8472,11.9059,86920.0
2016-06-17 13:10:00,12.17,12.19,12.16,12.18,157521.0,11.8961,11.9156,11.8863,11.9059,157521.0
2016-06-17 13:15:00,12.17,12.18,12.15,12.16,183905.0,11.8961,11.9059,11.8765,11.8863,183905.0
2016-06-17 13:20:00,12.16,12.17,12.14,12.16,81075.0,11.8863,11.8961,11.8668,11.8863,81075.0
2016-06-17 13:25:00,12.17,12.18,12.15,12.16,83088.0,11.8961,11.9059,11.8765,11.8863,83088.0
2016-06-17 13:30:00,12.16,12.18,12.15,12.15,82126.0,11.8863,11.9059,11.8765,11.8765,82126.0
2016-06-17 13:35:00,12.15,12.17,12.15,12.17,61099.0,11.8765,11.8961,11.8765,11.8961,61099.0
2016-06-17 13:40:00,12.17,12.2,12.16,12.18,106310.0,11.8961,11.9254,11.8863,11.9059,106310.0
2016-06-17 13:45:00,12.18,12.19,12.17,12.18,19486.0,11.9059,11.9156,11.8961,11.9059,19486.0
2016-06-17 13:50:00,12.18,12.19,12.15,12.15,58324.0,11.9059,11.9156,11.8765,11.8765,58324.0
2016-06-17 13:55:00,12.16,12.17,12.14,12.15,68214.0,11.8863,11.8961,11.8668,11.8765,68214.0
2016-06-17 14:00:00,12.15,12.17,12.14,12.15,58430.0,11.8765,11.8961,11.8668,11.8765,58430.0
2016-06-17 14:05:00,12.15,12.15,12.13,12.13,64484.0,11.8765,11.8765,11.857,11.857,64484.0
2016-06-17 14:10:00,12.13,12.14,12.11,12.11,116496.0,11.857,11.8668,11.8374,11.8374,116496.0
2016-06-17 14:15:00,12.11,12.14,12.11,12.12,216435.0,11.8374,11.8668,11.8374,11.8472,216435.0
2016-06-17 14:20:00,12.12,12.17,12.12,12.15,169097.0,11.8472,11.8961,11.8472,11.8765,169097.0
2016-06-17 14:25:00,12.16,12.16,12.13,12.15,184053.0,11.8863,11.8863,11.857,11.8765,184053.0
2016-06-17 14:30:00,12.15,12.21,12.14,12.21,517916.0,11.8765,11.9352,11.8668,11.9352,517916.0
2016-06-17 14:35:00,12.2,12.26,12.2,12.22,331787.0,11.9254,11.9841,11.9254,11.945,331787.0
2016-06-17 14:40:00,12.22,12.25,12.2,12.22,436697.0,11.945,11.9743,11.9254,11.945,436697.0
2016-06-17 14:45:00,12.23,12.23,12.2,12.23,104738.0,11.9547,11.9547,11.9254,11.9547,104738.0
2016-06-17 14:50:00,12.23,12.25,12.22,12.23,113050.0,11.9547,11.9743,11.945,11.9547,113050.0
2016-06-17 14:55:00,12.22,12.24,12.21,12.23,209738.0,11.945,11.9645,11.9352,11.9547,209738.0
2016-06-17 15:00:00,12.23,12.24,12.21,12.23,273274.0,11.9547,11.9645,11.9352,11.9547,273274.0
2016-06-17 15:05:00,12.22,12.23,12.17,12.18,545738.0,11.945,11.9547,11.8961,11.9059,545738.0
2016-06-17 15:10:00,12.18,12.21,12.17,12.19,163296.0,11.9059,11.9352,11.8961,11.9156,163296.0
2016-06-17 15:15:00,12.19,12.19,12.16,12.19,76353.0,11.9156,11.9156,11.8863,11.9156,76353.0
2016-06-17 15:20:00,12.19,12.2,12.17,12.2,99526.0,11.9156,11.9254,11.8961,11.9254,99526.0
2016-06-17 15:25:00,12.2,12.2,12.18,12.19,53224.0,11.9254,11.9254,11.9059,11.9156,53224.0
2016-06-17 15:30:00,12.19,12.19,12.16,12.16,213915.0,11.9156,11.9156,11.8863,11.8863,213915.0
2016-06-17 15:35:00,12.16,12.17,12.14,12.14,166483.0,11.8863,11.8961,11.8668,11.8668,166483.0
2016-06-17 15:40:00,12.15,12.15,12.13,12.13,198958.0,11.8765,11.8765,11.857,11.857,198958.0
2016-06-17 15:45:00,12.13,12.17,12.13,12.16,335937.0,11.857,11.8961,11.857,11.8863,335937.0
2016-06-17 15:50:00,12.17,12.19,12.16,12.19,575953.0,11.8961,11.9156,11.8863,11.9156,575953.0
2016-06-17 15:55:00,12.19,12.2,12.16,12.2,961336.0,11.9156,11.9254,11.8863,11.9254,961336.0
2016-06-20 09:30:00,12.49,12.66,12.48,12.59,1325966.0,12.2089,12.3751,12.1991,12.3066,1325966.0
2016-06-20 09:35:00,12.6,12.61,12.52,12.55,608705.0,12.3164,12.3262,12.2382,12.2675,608705.0
2016-06-20 09:40:00,12.54,12.61,12.54,12.59,353151.0,12.2578,12.3262,12.2578,12.3066,353151.0
2016-06-20 09:45:00,12.6,12.62,12.5,12.51,679855.0,12.3164,12.336,12.2187,12.2284,679855.0
2016-06-20 09:50:00,12.52,12.54,12.45,12.53,618146.0,12.2382,12.2578,12.1698,12.248,618146.0
2016-06-20 09:55:00,12.54,12.55,12.5,12.5,240313.0,12.2578,12.2675,12.2187,12.2187,240313.0
2016-06-20 10:00:00,12.5,12.57,12.47,12.56,426570.0,12.2187,12.2871,12.1893,12.2773,426570.0
2016-06-20 10:05:00,12.56,12.57,12.52,12.53,287131.0,12.2773,12.2871,12.2382,12.248,287131.0
2016-06-20 10:10:00,12.53,12.57,12.47,12.47,361479.0,12.248,12.2871,12.1893,12.1893,361479.0
2016-06-20 10:15:00,12.48,12.57,12.47,12.54,372939.0,12.1991,12.2871,12.1893,12.2578,372939.0
2016-06-20 10:20:00,12.54,12.55,12.51,12.53,289050.0,12.2578,12.2675,12.2284,12.248,289050.0
2016-06-20 10:25:00,12.53,12.56,12.51,12.54,293394.0,12.248,12.2773,12.2284,12.2578,293394.0
2016-06-20 10:30:00,12.54,12.57,12.53,12.54,313411.0,12.2578,12.2871,12.248,12.2578,313411.0
2016-06-20 10:35:00,12.55,12.57,12.53,12.54,223868.0,12.2675,12.2871,12.248,12.2578,223868.0
2016-06-20 10:40:00,12.55,12.62,12.54,12.61,297529.0,12.2675,12.336,12.2578,12.3262,297529.0
2016-06-20 10:45:00,12.6,12.65,12.58,12.65,336880.0,12.3164,12.3653,12.2969,12.3653,336880.0
2016-06-20 10:50:00,12.64,12.65,12.62,12.64,326258.0,12.3555,12.3653,12.336,12.3555,326258.0
2016-06-20 10:55:00,12.63,12.65,12.61,12.62,252845.0,12.3457,12.3653,12.3262,12.336,252845.0
2016-06-20 11:00:00,12.61,12.63,12.59,12.62,297464.0,12.3262,12.3457,12.3066,12.336,297464.0
2016-06-20 11:05:00,12.63,12.65,12.62,12.64,192186.0,12.3457,12.3653,12.336,12.3555,192186.0
2016-06-20 11:10:00,12.64,12.65,12.61,12.62,199579.0,12.3555,12.3653,12.3262,12.336,199579.0
2016-06-20 11:15:00,12.62,12.62,12.59,12.61,162836.0,12.336,12.336,12.3066,12.3262,162836.0
2016-06-20 11:20:00,12.62,12.62,12.54,12.56,242540.0,12.336,12.336,12.2578,12.2773,242540.0
2016-06-20 11:25:00,12.56,12.59,12.55,12.55,156499.0,12.2773,12.3066,12.2675,12.2675,156499.0
2016-06-20 11:30:00,12.56,12.56,12.52,12.53,181308.0,12.2773,12.2773,12.2382,12.248,181308.0
2016-06-20 11:35:00,12.53,12.55,12.51,12.54,215563.0,12.248,12.2675,12.2284,12.2578,215563.0
2016-06-20 11:40:00,12.54,12.55,12.52,12.54,87184.0,12.2578,12.2675,12.2382,12.2578,87184.0
2016-06-20 11:45:00,12.54,12.54,12.5,12.54,207002.0,12.2578,12.2578,12.2187,12.2578,207002.0
2016-06-20 11:50:00,12.54,12.56,12.52,12.53,263237.0,12.2578,12.2773,12.2382,12.248,263237.0
2016-06-20 11:55:00,12.53,12.57,12.52,12.56,90398.0,12.248,12.2871,12.2382,12.2773,90398.0
2016-06-20 12:00:00,12.57,12.6,12.55,12.59,135911.0,12.2871,12.3164,12.2675,12.3066,135911.0
2016-06-20 12:05:00,12.58,12.6,12.57,12.59,111496.0,12.2969,12.3164,12.2871,12.3066,111496.0
2016-06-20 12:10:00,12.58,12.59,12.55,12.57,59137.0,12.2969,12.3066,12.2675,12.2871,59137.0
2016-06-20 12:15:00,12.57,12.57,12.53,12.54,132498.0,12.2871,12.2871,12.248,12.2578,132498.0
2016-06-20 12:20:00,12.54,12.58,12.54,12.58,122286.0,12.2578,12.2969,12.2578,12.2969,122286.0
2016-06-20 12:25:00,12.58,12.59,12.54,12.55,94969.0,12.2969,12.3066,12.2578,12.2675,94969.0
2016-06-20 12:30:00,12.55,12.57,12.54,12.55,81869.0,12.2675,12.2871,12.2578,12.2675,81869.0
2016-06-20 12:35:00,12.55,12.56,12.52,12.52,40763.0,12.2675,12.2773,12.2382,12.2382,40763.0
2016-06-20 12:40:00,12.52,12.56,12.51,12.54,182261.0,12.2382,12.2773,12.2284,12.2578,182261.0
2016-06-20 12:45:00,12.54,12.56,12.51,12.56,146369.0,12.2578,12.2773,12.2284,12.2773,146369.0
2016-06-20 12:50:00,12.56,12.57,12.55,12.57,68232.0,12.2773,12.2871,12.2675,12.2871,68232.0
2016-06-20 12:55:00,12.57,12.57,12.5,12.52,173983.0,12.2871,12.2871,12.2187,12.2382,173983.0
2016-06-20 13:00:00,12.52,12.54,12.5,12.54,241960.0,12.2382,12.2578,12.2187,12.2578,241960.0
2016-06-20 13:05:00,12.54,12.54,12.52,12.52,117209.0,12.2578,12.2578,12.2382,12.2382,117209.0
2016-06-20 13:10:00,12.52,12.54,12.5,12.5,258203.0,12.2382,12.2578,12.2187,12.2187,258203.0
2016-06-20 13:15:00,12.51,12.55,12.5,12.52,244733.0,12.2284,12.2675,12.2187,12.2382,244733.0
2016-06-20 13:20:00,12.52,12.53,12.5,12.53,62296.0,12.2382,12.248,12.2187,12.248,62296.0
2016-06-20 13:25:00,12.53,12.53,12.5,12.51,169397.0,12.248,12.248,12.2187,12.2284,169397.0
2016-06-20 13:30:00,12.51,12.52,12.48,12.51,147212.0,12.2284,12.2382,12.1991,12.2284,147212.0
2016-06-20 13:35:00,12.51,12.51,12.46,12.48,163599.0,12.2284,12.2284,12.1796,12.1991,163599.0
2016-06-20 13:40:00,12.47,12.49,12.46,12.49,162744.0,12.1893,12.2089,12.1796,12.2089,162744.0
2016-06-20 13:45:00,12.49,12.49,12.47,12.49,76947.0,12.2089,12.2089,12.1893,12.2089,76947.0
2016-06-20 13:50:00,12.49,12.49,12.47,12.47,90314.0,12.2089,12.2089,12.1893,12.1893,90314.0
2016-06-20 13:55:00,12.47,12.48,12.45,12.46,154714.0,12.1893,12.1991,12.1698,12.1796,154714.0
2016-06-20 14:00:00,12.46,12.46,12.43,12.43,230298.0,12.1796,12.1796,12.1502,12.1502,230298.0
2016-06-20 14:05:00,12.43,12.43,12.38,12.4,377052.0,12.1502,12.1502,12.1014,12.1209,377052.0
2016-06-20 14:10:00,12.39,12.42,12.37,12.38,294711.0,12.1111,12.1405,12.0916,12.1014,294711.0
2016-06-20 14:15:00,12.39,12.4,12.32,12.36,303570.0,12.1111,12.1209,12.0427,12.0818,303570.0
2016-06-20 14:20:00,12.36,12.4,12.34,12.4,249046.0,12.0818,12.1209,12.0623,12.1209,249046.0
2016-06-20 14:25:00,12.4,12.41,12.36,12.41,183139.0,12.1209,12.1307,12.0818,12.1307,183139.0
2016-06-20 14:30:00,12.41,12.41,12.37,12.38,151716.0,12.1307,12.1307,12.0916,12.1014,151716.0
2016-06-20 14:35:00,12.38,12.43,12.37,12.4,273398.0,12.1014,12.1502,12.0916,12.1209,273398.0
2016-06-20 14:40:00,12.4,12.41,12.39,12.4,76548.0,12.1209,12.1307,12.1111,12.1209,76548.0
2016-06-20 14:45:00,12.39,12.4,12.38,12.4,124866.0,12.1111,12.1209,12.1014,12.1209,124866.0
2016-06-20 14:50:00,12.4,12.43,12.39,12.4,471430.0,12.1209,12.1502,12.1111,12.1209,471430.0
2016-06-20 14:55:00,12.4,12.42,12.39,12.4,286941.0,12.1209,12.1405,12.1111,12.1209,286941.0
2016-06-20 15:00:00,12.4,12.41,12.38,12.4,209872.0,12.1209,12.1307,12.1014,12.1209,209872.0
2016-06-20 15:05:00,12.4,12.41,12.36,12.38,273425.0,12.1209,12.1307,12.0818,12.1014,273425.0
2016-06-20 15:10:00,12.38,12.39,12.37,12.38,139613.0,12.1014,12.1111,12.0916,12.1014,139613.0
2016-06-20 15:15:00,12.38,12.39,12.35,12.35,166982.0,12.1014,12.1111,12.072,12.072,166982.0
2016-06-20 15:20:00,12.35,12.36,12.33,12.35,214994.0,12.072,12.0818,12.0525,12.072,214994.0
2016-06-20 15:25:00,12.35,12.35,12.3,12.32,425155.0,12.072,12.072,12.0232,12.0427,425155.0
2016-06-20 15:30:00,12.32,12.36,12.31,12.32,290140.0,12.0427,12.0818,12.0329,12.0427,290140.0
2016-06-20 15:35:00,12.32,12.34,12.31,12.32,203284.0,12.0427,12.0623,12.0329,12.0427,203284.0
2016-06-20 15:40:00,12.32,12.34,12.31,12.33,249039.0,12.0427,12.0623,12.0329,12.0525,249039.0
2016-06-20 15:45:00,12.33,12.33,12.29,12.31,372463.0,12.0525,12.0525,12.0134,12.0329,372463.0
2016-06-20 15:50:00,12.3,12.33,12.29,12.29,400547.0,12.0232,12.0525,12.0134,12.0134,400547.0
2016-06-20 15:55:00,12.29,12.33,12.29,12.31,822864.0,12.0134,12.0525,12.0134,12.0329,822864.0
2016-06-21 09:30:00,12.54,12.55,12.42,12.53,859056.0,12.2578,12.2675,12.1405,12.248,859056.0
2016-06-21 09:35:00,12.52,12.64,12.51,12.58,887049.0,12.2382,12.3555,12.2284,12.2969,887049.0
2016-06-21 09:40:00,12.58,12.65,12.55,12.65,533172.0,12.2969,12.3653,12.2675,12.3653,533172.0
2016-06-21 09:45:00,12.65,12.65,12.58,12.62,514815.0,12.3653,12.3653,12.2969,12.336,514815.0
2016-06-21 09:50:00,12.62,12.7,12.61,12.68,646674.0,12.336,12.4142,12.3262,12.3946,646674.0
2016-06-21 09:55:00,12.69,12.75,12.67,12.75,500735.0,12.4044,12.463,12.3848,12.463,500735.0
2016-06-21 10:00:00,12.75,12.75,12.63,12.67,708651.0,12.463,12.463,12.3457,12.3848,708651.0
2016-06-21 10:05:00,12.67,12.74,12.66,12.67,473495.0,12.3848,12.4533,12.3751,12.3848,473495.0
2016-06-21 10:10:00,12.67,12.72,12.66,12.72,360332.0,12.3848,12.4337,12.3751,12.4337,360332.0
2016-06-21 10:15:00,12.71,12.74,12.69,12.74,433093.0,12.4239,12.4533,12.4044,12.4533,433093.0
2016-06-21 10:20:00,12.74,12.74,12.67,12.68,590418.0,12.4533,12.4533,12.3848,12.3946,590418.0
2016-06-21 10:25:00,12.68,12.72,12.67,12.71,374482.0,12.3946,12.4337,12.3848,12.4239,374482.0
2016-06-21 10:30:00,12.71,12.72,12.66,12.68,354029.0,12.4239,12.4337,12.3751,12.3946,354029.0
2016-06-21 10:35:00,12.68,12.69,12.66,12.67,248279.0,12.3946,12.4044,12.3751,12.3848,248279.0
2016-06-21 10:40:00,12.66,12.7,12.6,12.7,434217.0,12.3751,12.4142,12.3164,12.4142,434217.0
2016-06-21 10:45:00,12.7,12.71,12.66,12.7,271294.0,12.4142,12.4239,12.3751,12.4142,271294.0
2016-06-21 10:50:00,12.69,12.7,12.66,12.7,266738.0,12.4044,12.4142,12.3751,12.4142,266738.0
2016-06-21 10:55:00,12.7,12.72,12.64,12.65,270807.0,12.4142,12.4337,12.3555,12.3653,270807.0
2016-06-21 11:00:00,12.64,12.66,12.61,12.65,384335.0,12.3555,12.3751,12.3262,12.3653,384335.0
2016-06-21 11:05:00,12.66,12.69,12.65,12.68,168840.0,12.3751,12.4044,12.3653,12.3946,168840.0
2016-06-21 11:10:00,12.68,12.7,12.64,12.7,167302.0,12.3946,12.4142,12.3555,12.4142,167302.0
2016-06-21 11:15:00,12.7,12.73,12.68,12.73,269086.0,12.4142,12.4435,12.3946,12.4435,269086.0
2016-06-21 11:20:00,12.73,12.76,12.71,12.72,412359.0,12.4435,12.4728,12.4239,12.4337,412359.0
2016-06-21 11:25:00,12.71,12.79,12.71,12.76,336761.0,12.4239,12.5021,12.4239,12.4728,336761.0
2016-06-21 11:30:00,12.76,12.76,12.67,12.69,237897.0,12.4728,12.4728,12.3848,12.4044,237897.0
2016-06-21 11:35:00,12.69,12.71,12.64,12.69,362706.0,12.4044,12.4239,12.3555,12.4044,362706.0
2016-06-21 11:40:00,12.69,12.73,12.68,12.72,334726.0,12.4044,12.4435,12.3946,12.4337,334726.0
2016-06-21 11:45:00,12.72,12.75,12.7,12.73,229988.0,12.4337,12.463,12.4142,12.4435,229988.0
2016-06-21 11:50:00,12.72,12.74,12.7,12.73,330604.0,12.4337,12.4533,12.4142,12.4435,330604.0
2016-06-21 11:55:00,12.73,12.75,12.69,12.7,326737.0,12.4435,12.463,12.4044,12.4142,326737.0
2016-06-21 12:00:00,12.7,12.71,12.67,12.67,200433.0,12.4142,12.4239,12.3848,12.3848,200433.0
2016-06-21 12:05:00,12.68,12.68,12.64,12.67,399138.0,12.3946,12.3946,12.3555,12.3848,399138.0
2016-06-21 12:10:00,12.67,12.71,12.66,12.71,163441.0,12.3848,12.4239,12.3751,12.4239,163441.0
2016-06-21 12:15:00,12.71,12.73,12.69,12.7,278452.0,12.4239,12.4435,12.4044,12.4142,278452.0
2016-06-21 12:20:00,12.71,12.72,12.69,12.71,73548.0,12.4239,12.4337,12.4044,12.4239,73548.0
2016-06-21 12:25:00,12.71,12.73,12.7,12.73,88991.0,12.4239,12.4435,12.4142,12.4435,88991.0
2016-06-21 12:30:00,12.73,12.73,12.69,12.69,95948.0,12.4435,12.4435,12.4044,12.4044,95948.0
2016-06-21 12:35:00,12.7,12.74,12.7,12.73,134802.0,12.4142,12.4533,12.4142,12.4435,134802.0
2016-06-21 12:40:00,12.73,12.73,12.71,12.71,60777.0,12.4435,12.4435,12.4239,12.4239,60777.0
2016-06-21 12:45:00,12.71,12.74,12.69,12.69,234437.0,12.4239,12.4533,12.4044,12.4044,234437.0
2016-06-21 12:50:00,12.69,12.69,12.64,12.65,277577.0,12.4044,12.4044,12.3555,12.3653,277577.0
2016-06-21 12:55:00,12.65,12.69,12.65,12.69,158731.0,12.3653,12.4044,12.3653,12.4044,158731.0
2016-06-21 13:00:00,12.69,12.69,12.67,12.69,70683.0,12.4044,12.4044,12.3848,12.4044,70683.0
2016-06-21 13:05:00,12.69,12.71,12.68,12.71,114524.0,12.4044,12.4239,12.3946,12.4239,114524.0
2016-06-21 13:10:00,12.7,12.72,12.69,12.71,149296.0,12.4142,12.4337,12.4044,12.4239,149296.0
2016-06-21 13:15:00,12.72,12.74,12.71,12.74,153244.0,12.4337,12.4533,12.4239,12.4533,153244.0
2016-06-21 13:20:00,12.74,12.74,12.69,12.7,156928.0,12.4533,12.4533,12.4044,12.4142,156928.0
2016-06-21 13:25:00,12.71,12.71,12.7,12.71,93841.0,12.4239,12.4239,12.4142,12.4239,93841.0
2016-06-21 13:30:00,12.7,12.73,12.7,12.7,191537.0,12.4142,12.4435,12.4142,12.4142,191537.0
2016-06-21 13:35:00,12.7,12.71,12.67,12.7,162916.0,12.4142,12.4239,12.3848,12.4142,162916.0
2016-06-21 13:40:00,12.7,12.7,12.68,12.69,91558.0,12.4142,12.4142,12.3946,12.4044,91558.0
2016-06-21 13:45:00,12.69,12.7,12.66,12.69,124841.0,12.4044,12.4142,12.3751,12.4044,124841.0
2016-06-21 13:50:00,12.69,12.71,12.68,12.69,52705.0,12.4044,12.4239,12.3946,12.4044,52705.0
2016-06-21 13:55:00,12.69,12.72,12.68,12.7,129152.0,12.4044,12.4337,12.3946,12.4142,129152.0
2016-06-21 14:00:00,12.7,12.71,12.67,12.71,120483.0,12.4142,12.4239,12.3848,12.4239,120483.0
2016-06-21 14:05:00,12.71,12.73,12.7,12.73,86876.0,12.4239,12.4435,12.4142,12.4435,86876.0
2016-06-21 14:10:00,12.73,12.75,12.72,12.74,154156.0,12.4435,12.463,12.4337,12.4533,154156.0
2016-06-21 14:15:00,12.74,12.75,12.73,12.75,109409.0,12.4533,12.463,12.4435,12.463,109409.0
2016-06-21 14:20:00,12.74,12.75,12.72,12.74,139526.0,12.4533,12.463,12.4337,12.4533,139526.0
2016-06-21 14:25:00,12.74,12.76,12.73,12.75,122183.0,12.4533,12.4728,12.4435,12.463,122183.0
2016-06-21 14:30:00,12.75,12.76,12.74,12.75,166425.0,12.463,12.4728,12.4533,12.463,166425.0
2016-06-21 14:35:00,12.76,12.8,12.75,12.78,305486.0,12.4728,12.5119,12.463,12.4924,305486.0
2016-06-21 14:40:00,12.79,12.79,12.76,12.77,132420.0,12.5021,12.5021,12.4728,12.4826,132420.0
2016-06-21 14:45:00,12.77,12.78,12.76,12.78,243901.0,12.4826,12.4924,12.4728,12.4924,243901.0
2016-06-21 14:50:00,12.78,12.82,12.77,12.82,294377.0,12.4924,12.5315,12.4826,12.5315,294377.0
2016-06-21 14:55:00,12.82,12.82,12.79,12.8,308170.0,12.5315,12.5315,12.5021,12.5119,308170.0
2016-06-21 15:00:00,12.8,12.8,12.78,12.8,285289.0,12.5119,12.5119,12.4924,12.5119,285289.0
2016-06-21 15:05:00,12.8,12.8,12.78,12.79,438084.0,12.5119,12.5119,12.4924,12.5021,438084.0
2016-06-21 15:10:00,12.79,12.8,12.77,12.79,194987.0,12.5021,12.5119,12.4826,12.5021,194987.0
2016-06-21 15:15:00,12.79,12.83,12.79,12.82,277460.0,12.5021,12.5412,12.5021,12.5315,277460.0
2016-06-21 15:20:00,12.83,12.83,12.78,12.79,424598.0,12.5412,12.5412,12.4924,12.5021,424598.0
2016-06-21 15:25:00,12.79,12.8,12.77,12.77,210273.0,12.5021,12.5119,12.4826,12.4826,210273.0
2016-06-21 15:30:00,12.77,12.78,12.71,12.72,510802.0,12.4826,12.4924,12.4239,12.4337,510802.0
2016-06-21 15:35:00,12.72,12.74,12.71,12.73,433432.0,12.4337,12.4533,12.4239,12.4435,433432.0
2016-06-21 15:40:00,12.72,12.73,12.68,12.71,437884.0,12.4337,12.4435,12.3946,12.4239,437884.0
2016-06-21 15:45:00,12.71,12.72,12.7,12.7,411714.0,12.4239,12.4337,12.4142,12.4142,411714.0
2016-06-21 15:50:00,12.71,12.78,12.7,12.77,638750.0,12.4239,12.4924,12.4142,12.4826,638750.0
2016-06-21 15:55:00,12.77,12.78,12.74,12.75,1142102.0,12.4826,12.4924,12.4533,12.463,1142102.0
2016-06-22 09:30:00,12.78,12.96,12.77,12.94,947674.0,12.4924,12.6683,12.4826,12.6488,947674.0
2016-06-22 09:35:00,12.94,12.99,12.92,12.97,725353.0,12.6488,12.6976,12.6292,12.6781,725353.0
2016-06-22 09:40:00,12.96,13.04,12.95,12.99,692951.0,12.6683,12.7465,12.6585,12.6976,692951.0
2016-06-22 09:45:00,12.99,13.0,12.92,13.0,418859.0,12.6976,12.7074,12.6292,12.7074,418859.0
2016-06-22 09:50:00,13.0,13.03,12.9,12.91,564310.0,12.7074,12.7367,12.6097,12.6194,564310.0
2016-06-22 09:55:00,12.91,12.92,12.73,12.73,634228.0,12.6194,12.6292,12.4435,12.4435,634228.0
2016-06-22 10:00:00,12.73,12.81,12.73,12.75,506040.0,12.4435,12.5217,12.4435,12.463,506040.0
2016-06-22 10:05:00,12.75,12.77,12.71,12.75,344114.0,12.463,12.4826,12.4239,12.463,344114.0
2016-06-22 10:10:00,12.75,12.84,12.74,12.84,446957.0,12.463,12.551,12.4533,12.551,446957.0
2016-06-22 10:15:00,12.84,12.84,12.75,12.75,326541.0,12.551,12.551,12.463,12.463,326541.0
2016-06-22 10:20:00,12.75,12.8,12.75,12.78,142044.0,12.463,12.5119,12.463,12.4924,142044.0
2016-06-22 10:25:00,12.78,12.8,12.73,12.79,288916.0,12.4924,12.5119,12.4435,12.5021,288916.0
2016-06-22 10:30:00,12.79,12.85,12.74,12.85,346116.0,12.5021,12.5608,12.4533,12.5608,346116.0
2016-06-22 10:35:00,12.84,12.87,12.83,12.86,235616.0,12.551,12.5803,12.5412,12.5706,235616.0
2016-06-22 10:40:00,12.86,12.91,12.85,12.91,254470.0,12.5706,12.6194,12.5608,12.6194,254470.0
2016-06-22 10:45:00,12.91,12.95,12.9,12.93,371871.0,12.6194,12.6585,12.6097,12.639,371871.0
2016-06-22 10:50:00,12.93,12.98,12.92,12.95,320367.0,12.639,12.6879,12.6292,12.6585,320367.0
2016-06-22 10:55:00,12.95,12.96,12.92,12.93,198764.0,12.6585,12.6683,12.6292,12.639,198764.0
2016-06-22 11:00:00,12.93,12.93,12.9,12.9,237165.0,12.639,12.639,12.6097,12.6097,237165.0
2016-06-22 11:05:00,12.9,12.91,12.84,12.84,415970.0,12.6097,12.6194,12.551,12.551,415970.0
2016-06-22 11:10:00,12.85,12.85,12.82,12.84,443029.0,12.5608,12.5608,12.5315,12.551,443029.0
2016-06-22 11:15:00,12.84,12.87,12.82,12.86,252117.0,12.551,12.5803,12.5315,12.5706,252117.0
2016-06-22 11:20:00,12.86,12.93,12.85,12.91,2137973.0,12.5706,12.639,12.5608,12.6194,2137973.0
2016-06-22 11:25:00,12.91,12.93,12.89,12.89,433729.0,12.6194,12.639,12.5999,12.5999,433729.0
2016-06-22 11:30:00,12.89,12.9,12.87,12.87,677800.0,12.5999,12.6097,12.5803,12.5803,677800.0
2016-06-22 11:35:00,12.87,12.92,12.87,12.87,541975.0,12.5803,12.6292,12.5803,12.5803,541975.0
2016-06-22 11:40:00,12.87,12.87,12.83,12.85,241515.0,12.5803,12.5803,12.5412,12.5608,241515.0
2016-06-22 11:45:00,12.84,12.9,12.83,12.88,266202.0,12.551,12.6097,12.5412,12.5901,266202.0
2016-06-22 11:50:00,12.9,12.9,12.87,12.89,158569.0,12.6097,12.6097,12.5803,12.5999,158569.0
2016-06-22 11:55:00,12.89,12.9,12.88,12.89,96435.0,12.5999,12.6097,12.5901,12.5999,96435.0
2016-06-22 12:00:00,12.9,12.9,12.86,12.88,156378.0,12.6097,12.6097,12.5706,12.5901,156378.0
2016-06-22 12:05:00,12.87,12.9,12.87,12.88,98591.0,12.5803,12.6097,12.5803,12.5901,98591.0
2016-06-22 12:10:00,12.88,12.91,12.88,12.91,140594.0,12.5901,12.6194,12.5901,12.6194,140594.0
2016-06-22 12:15:00,12.91,12.94,12.9,12.92,220974.0,12.6194,12.6488,12.6097,12.6292,220974.0
2016-06-22 12:20:00,12.91,12.92,12.82,12.83,271796.0,12.6194,12.6292,12.5315,12.5412,271796.0
2016-06-22 12:25:00,12.82,12.87,12.81,12.87,367731.0,12.5315,12.5803,12.5217,12.5803,367731.0
2016-06-22 12:30:00,12.86,12.87,12.83,12.86,158421.0,12.5706,12.5803,12.5412,12.5706,158421.0
2016-06-22 12:35:00,12.85,12.86,12.8,12.8,190235.0,12.5608,12.5706,12.5119,12.5119,190235.0
2016-06-22 12:40:00,12.8,12.82,12.78,12.81,366955.0,12.5119,12.5315,12.4924,12.5217,366955.0
2016-06-22 12:45:00,12.8,12.83,12.79,12.82,391723.0,12.5119,12.5412,12.5021,12.5315,391723.0
2016-06-22 12:50:00,12.82,12.83,12.8,12.81,141808.0,12.5315,12.5412,12.5119,12.5217,141808.0
2016-06-22 12:55:00,12.81,12.81,12.79,12.81,86159.0,12.5217,12.5217,12.5021,12.5217,86159.0
2016-06-22 13:00:00,12.8,12.82,12.78,12.82,393608.0,12.5119,12.5315,12.4924,12.5315,393608.0
2016-06-22 13:05:00,12.82,12.83,12.78,12.78,311823.0,12.5315,12.5412,12.4924,12.4924,311823.0
2016-06-22 13:10:00,12.78,12.82,12.75,12.82,302534.0,12.4924,12.5315,12.463,12.5315,302534.0
2016-06-22 13:15:00,12.81,12.82,12.8,12.8,105768.0,12.5217,12.5315,12.5119,12.5119,105768.0
2016-06-22 13:20:00,12.81,12.81,12.78,12.78,77930.0,12.5217,12.5217,12.4924,12.4924,77930.0
2016-06-22 13:25:00,12.79,12.84,12.77,12.84,233567.0,12.5021,12.551,12.4826,12.551,233567.0
2016-06-22 13:30:00,12.83,12.85,12.83,12.84,181568.0,12.5412,12.5608,12.5412,12.551,181568.0
2016-06-22 13:35:00,12.84,12.84,12.81,12.84,106224.0,12.551,12.551,12.5217,12.551,106224.0
2016-06-22 13:40:00,12.83,12.86,12.83,12.85,116165.0,12.5412,12.5706,12.5412,12.5608,116165.0
2016-06-22 13:45:00,12.85,12.86,12.84,12.86,96219.0,12.5608,12.5706,12.551,12.5706,96219.0
2016-06-22 13:50:00,12.86,12.9,12.84,12.9,185050.0,12.5706,12.6097,12.551,12.6097,185050.0
2016-06-22 13:55:00,12.9,12.92,12.89,12.91,314942.0,12.6097,12.6292,12.5999,12.6194,314942.0
2016-06-22 14:00:00,12.91,12.92,12.88,12.88,186213.0,12.6194,12.6292,12.5901,12.5901,186213.0
2016-06-22 14:05:00,12.88,12.9,12.86,12.86,165403.0,12.5901,12.6097,12.5706,12.5706,165403.0
2016-06-22 14:10:00,12.86,12.89,12.86,12.87,102092.0,12.5706,12.5999,12.5706,12.5803,102092.0
2016-06-22 14:15:00,12.87,12.89,12.86,12.87,138709.0,12.5803,12.5999,12.5706,12.5803,138709.0
2016-06-22 14:20:00,12.86,12.86,12.84,12.85,69141.0,12.5706,12.5706,12.551,12.5608,69141.0
2016-06-22 14:25:00,12.84,12.88,12.84,12.87,105771.0,12.551,12.5901,12.551,12.5803,105771.0
2016-06-22 14:30:00,12.87,12.88,12.86,12.87,76575.0,12.5803,12.5901,12.5706,12.5803,76575.0
2016-06-22 14:35:00,12.86,12.87,12.82,12.83,136943.0,12.5706,12.5803,12.5315,12.5412,136943.0
2016-06-22 14:40:00,12.82,12.85,12.82,12.85,141646.0,12.5315,12.5608,12.5315,12.5608,141646.0
2016-06-22 14:45:00,12.85,12.85,12.81,12.82,133097.0,12.5608,12.5608,12.5217,12.5315,133097.0
2016-06-22 14:50:00,12.82,12.83,12.81,12.82,72460.0,12.5315,12.5412,12.5217,12.5315,72460.0
2016-06-22 14:55:00,12.83,12.83,12.8,12.8,93285.0,12.5412,12.5412,12.5119,12.5119,93285.0
2016-06-22 15:00:00,12.8,12.84,12.8,12.84,190672.0,12.5119,12.551,12.5119,12.551,190672.0
2016-06-22 15:05:00,12.84,12.84,12.79,12.79,250234.0,12.551,12.551,12.5021,12.5021,250234.0
2016-06-22 15:10:00,12.79,12.79,12.76,12.77,236594.0,12.5021,12.5021,12.4728,12.4826,236594.0
2016-06-22 15:15:00,12.76,12.78,12.75,12.77,195703.0,12.4728,12.4924,12.463,12.4826,195703.0
2016-06-22 15:20:00,12.76,12.77,12.75,12.76,763544.0,12.4728,12.4826,12.463,12.4728,763544.0
2016-06-22 15:25:00,12.76,12.78,12.75,12.78,403084.0,12.4728,12.4924,12.463,12.4924,403084.0
2016-06-22 15:30:00,12.77,12.78,12.76,12.77,284019.0,12.4826,12.4924,12.4728,12.4826,284019.0
2016-06-22 15:35:00,12.77,12.78,12.76,12.78,204293.0,12.4826,12.4924,12.4728,12.4924,204293.0
2016-06-22 15:40:00,12.78,12.78,12.75,12.77,489229.0,12.4924,12.4924,12.463,12.4826,489229.0
2016-06-22 15:45:00,12.76,12.77,12.72,12.72,385178.0,12.4728,12.4826,12.4337,12.4337,385178.0
2016-06-22 15:50:00,12.72,12.72,12.69,12.72,905959.0,12.4337,12.4337,12.4044,12.4337,905959.0
2016-06-22 15:55:00,12.72,12.73,12.67,12.73,1310762.0,12.4337,12.4435,12.3848,12.4435,1310762.0
2016-06-23 09:30:00,13.41,13.8,13.41,13.65,6201420.0,13.1082,13.4894,13.1082,13.3428,6201420.0
2016-06-23 09:35:00,13.64,13.72,13.5,13.58,3283941.0,13.333,13.4112,13.1961,13.2743,3283941.0
2016-06-23 09:40:00,13.59,13.65,13.51,13.63,1879874.0,13.2841,13.3428,13.2059,13.3232,1879874.0
2016-06-23 09:45:00,13.63,13.66,13.59,13.64,1904280.0,13.3232,13.3525,13.2841,13.333,1904280.0
2016-06-23 09:50:00,13.64,13.7,13.62,13.65,1642244.0,13.333,13.3916,13.3134,13.3428,1642244.0
2016-06-23 09:55:00,13.65,13.66,13.56,13.61,1509733.0,13.3428,13.3525,13.2548,13.3037,1509733.0
2016-06-23 10:00:00,13.61,13.67,13.59,13.67,894832.0,13.3037,13.3623,13.2841,13.3623,894832.0
2016-06-23 10:05:00,13.66,13.78,13.66,13.73,1661137.0,13.3525,13.4698,13.3525,13.421,1661137.0
2016-06-23 10:10:00,13.73,13.83,13.71,13.8,1197597.0,13.421,13.5187,13.4014,13.4894,1197597.0
2016-06-23 10:15:00,13.81,13.9,13.8,13.86,1252417.0,13.4992,13.5871,13.4894,13.548,1252417.0
2016-06-23 10:20:00,13.87,13.92,13.8,13.8,1232389.0,13.5578,13.6067,13.4894,13.4894,1232389.0
2016-06-23 10:25:00,13.8,13.87,13.76,13.83,880857.0,13.4894,13.5578,13.4503,13.5187,880857.0
2016-06-23 10:30:00,13.83,13.84,13.71,13.74,785663.0,13.5187,13.5285,13.4014,13.4307,785663.0
2016-06-23 10:35:00,13.74,13.77,13.73,13.75,1094931.0,13.4307,13.4601,13.421,13.4405,1094931.0
2016-06-23 10:40:00,13.74,13.87,13.74,13.83,864028.0,13.4307,13.5578,13.4307,13.5187,864028.0
2016-06-23 10:45:00,13.83,13.83,13.77,13.81,494219.0,13.5187,13.5187,13.4601,13.4992,494219.0
2016-06-23 10:50:00,13.8,13.88,13.8,13.85,586318.0,13.4894,13.5676,13.4894,13.5383,586318.0
2016-06-23 10:55:00,13.86,13.9,13.83,13.84,425002.0,13.548,13.5871,13.5187,13.5285,425002.0
2016-06-23 11:00:00,13.85,13.89,13.83,13.85,543329.0,13.5383,13.5774,13.5187,13.5383,543329.0
2016-06-23 11:05:00,13.85,13.89,13.84,13.86,438842.0,13.5383,13.5774,13.5285,13.548,438842.0
2016-06-23 11:10:00,13.86,13.89,13.77,13.88,1261060.0,13.548,13.5774,13.4601,13.5676,1261060.0
2016-06-23 11:15:00,13.88,13.91,13.86,13.88,982023.0,13.5676,13.5969,13.548,13.5676,982023.0
2016-06-23 11:20:00,13.88,13.95,13.87,13.95,515126.0,13.5676,13.636,13.5578,13.636,515126.0
2016-06-23 11:25:00,13.95,13.97,13.89,13.9,884081.0,13.636,13.6556,13.5774,13.5871,884081.0
2016-06-23 11:30:00,13.9,13.91,13.87,13.89,393515.0,13.5871,13.5969,13.5578,13.5774,393515.0
2016-06-23 11:35:00,13.89,13.9,13.78,13.8,920017.0,13.5774,13.5871,13.4698,13.4894,920017.0
2016-06-23 11:40:00,13.81,13.88,13.81,13.87,635619.0,13.4992,13.5676,13.4992,13.5578,635619.0
2016-06-23 11:45:00,13.87,13.87,13.81,13.82,408408.0,13.5578,13.5578,13.4992,13.5089,408408.0
2016-06-23 11:50:00,13.82,13.87,13.81,13.85,475617.0,13.5089,13.5578,13.4992,13.5383,475617.0
2016-06-23 11:55:00,13.85,13.9,13.8,13.85,805914.0,13.5383,13.5871,13.4894,13.5383,805914.0
2016-06-23 12:00:00,13.85,13.86,13.79,13.79,350235.0,13.5383,13.548,13.4796,13.4796,350235.0
2016-06-23 12:05:00,13.79,13.84,13.78,13.83,694416.0,13.4796,13.5285,13.4698,13.5187,694416.0
2016-06-23 12:10:00,13.83,13.84,13.81,13.84,282049.0,13.5187,13.5285,13.4992,13.5285,282049.0
2016-06-23 12:15:00,13.84,13.85,13.79,13.81,567503.0,13.5285,13.5383,13.4796,13.4992,567503.0
2016-06-23 12:20:00,13.81,13.84,13.79,13.83,276172.0,13.4992,13.5285,13.4796,13.5187,276172.0
2016-06-23 12:25:00,13.83,13.85,13.82,13.83,209378.0,13.5187,13.5383,13.5089,13.5187,209378.0
2016-06-23 12:30:00,13.84,13.89,13.82,13.87,617446.0,13.5285,13.5774,13.5089,13.5578,617446.0
2016-06-23 12:35:00,13.87,13.91,13.87,13.9,246218.0,13.5578,13.5969,13.5578,13.5871,246218.0
2016-06-23 12:40:00,13.9,13.91,13.82,13.83,449378.0,13.5871,13.5969,13.5089,13.5187,449378.0
2016-06-23 12:45:00,13.83,13.87,13.79,13.87,675053.0,13.5187,13.5578,13.4796,13.5578,675053.0
2016-06-23 12:50:00,13.87,13.87,13.83,13.83,308461.0,13.5578,13.5578,13.5187,13.5187,308461.0
2016-06-23 12:55:00,13.84,13.84,13.8,13.84,494766.0,13.5285,13.5285,13.4894,13.5285,494766.0
2016-06-23 13:00:00,13.84,13.86,13.83,13.85,313054.0,13.5285,13.548,13.5187,13.5383,313054.0
2016-06-23 13:05:00,13.85,13.89,13.84,13.87,441888.0,13.5383,13.5774,13.5285,13.5578,441888.0
2016-06-23 13:10:00,13.86,13.88,13.85,13.88,296912.0,13.548,13.5676,13.5383,13.5676,296912.0
2016-06-23 13:15:00,13.88,13.9,13.86,13.9,337170.0,13.5676,13.5871,13.548,13.5871,337170.0
2016-06-23 13:20:00,13.89,13.95,13.89,13.89,699322.0,13.5774,13.636,13.5774,13.5774,699322.0
2016-06-23 13:25:00,13.89,13.9,13.87,13.87,260578.0,13.5774,13.5871,13.5578,13.5578,260578.0
2016-06-23 13:30:00,13.88,13.88,13.82,13.86,511059.0,13.5676,13.5676,13.5089,13.548,511059.0
2016-06-23 13:35:00,13.86,13.9,13.84,13.89,344054.0,13.548,13.5871,13.5285,13.5774,344054.0
2016-06-23 13:40:00,13.89,13.91,13.88,13.88,303339.0,13.5774,13.5969,13.5676,13.5676,303339.0
2016-06-23 13:45:00,13.89,13.9,13.86,13.87,419910.0,13.5774,13.5871,13.548,13.5578,419910.0
2016-06-23 13:50:00,13.87,13.89,13.86,13.89,167093.0,13.5578,13.5774,13.548,13.5774,167093.0
2016-06-23 13:55:00,13.89,13.9,13.88,13.89,225623.0,13.5774,13.5871,13.5676,13.5774,225623.0
2016-06-23 14:00:00,13.89,13.89,13.86,13.89,405022.0,13.5774,13.5774,13.548,13.5774,405022.0
2016-06-23 14:05:00,13.88,13.89,13.87,13.89,244033.0,13.5676,13.5774,13.5578,13.5774,244033.0
2016-06-23 14:10:00,13.88,13.89,13.88,13.88,162723.0,13.5676,13.5774,13.5676,13.5676,162723.0
2016-06-23 14:15:00,13.88,13.9,13.88,13.89,494163.0,13.5676,13.5871,13.5676,13.5774,494163.0
2016-06-23 14:20:00,13.89,13.89,13.87,13.89,285683.0,13.5774,13.5774,13.5578,13.5774,285683.0
2016-06-23 14:25:00,13.88,13.91,13.88,13.91,496032.0,13.5676,13.5969,13.5676,13.5969,496032.0
2016-06-23 14:30:00,13.9,13.91,13.88,13.89,365604.0,13.5871,13.5969,13.5676,13.5774,365604.0
2016-06-23 14:35:00,13.89,13.91,13.88,13.9,403643.0,13.5774,13.5969,13.5676,13.5871,403643.0
2016-06-23 14:40:00,13.9,13.9,13.88,13.88,301598.0,13.5871,13.5871,13.5676,13.5676,301598.0
2016-06-23 14:45:00,13.88,13.95,13.88,13.95,1269769.0,13.5676,13.636,13.5676,13.636,1269769.0
2016-06-23 14:50:00,13.95,13.98,13.94,13.98,716366.0,13.636,13.6653,13.6262,13.6653,716366.0
2016-06-23 14:55:00,13.98,14.0,13.97,13.98,731758.0,13.6653,13.6849,13.6556,13.6653,731758.0
2016-06-23 15:00:00,13.99,14.0,13.98,13.98,293301.0,13.6751,13.6849,13.6653,13.6653,293301.0
2016-06-23 15:05:00,13.99,14.0,13.98,13.98,566162.0,13.6751,13.6849,13.6653,13.6653,566162.0
2016-06-23 15:10:00,13.98,14.0,13.96,13.99,690365.0,13.6653,13.6849,13.6458,13.6751,690365.0
2016-06-23 15:15:00,13.99,13.99,13.97,13.99,528003.0,13.6751,13.6751,13.6556,13.6751,528003.0
2016-06-23 15:20:00,13.99,13.99,13.94,13.95,739190.0,13.6751,13.6751,13.6262,13.636,739190.0
2016-06-23 15:25:00,13.95,13.97,13.95,13.95,429878.0,13.636,13.6556,13.636,13.636,429878.0
2016-06-23 15:30:00,13.96,14.04,13.95,14.04,1510399.0,13.6458,13.724,13.636,13.724,1510399.0
2016-06-23 15:35:00,14.04,14.08,14.02,14.08,943721.0,13.724,13.7631,13.7044,13.7631,943721.0
2016-06-23 15:40:00,14.07,14.14,14.06,14.13,1125857.0,13.7533,13.8217,13.7435,13.812,1125857.0
2016-06-23 15:45:00,14.13,14.16,14.1,14.16,1750229.0,13.812,13.8413,13.7826,13.8413,1750229.0
2016-06-23 15:50:00,14.15,14.16,14.08,14.09,1291827.0,13.8315,13.8413,13.7631,13.7729,1291827.0
2016-06-23 15:55:00,14.09,14.09,14.04,14.06,2373621.0,13.7729,13.7729,13.724,13.7435,2373621.0
2016-06-24 09:30:00,13.5,13.5,13.31,13.41,3238672.0,13.1961,13.1961,13.0104,13.1082,3238672.0
2016-06-24 09:35:00,13.41,13.6,13.38,13.6,1650916.0,13.1082,13.2939,13.0789,13.2939,1650916.0
2016-06-24 09:40:00,13.59,13.65,13.55,13.6,1649923.0,13.2841,13.3428,13.245,13.2939,1649923.0
2016-06-24 09:45:00,13.6,13.62,13.5,13.61,1861902.0,13.2939,13.3134,13.1961,13.3037,1861902.0
2016-06-24 09:50:00,13.6,13.66,13.57,13.66,1441225.0,13.2939,13.3525,13.2646,13.3525,1441225.0
2016-06-24 09:55:00,13.66,13.85,13.64,13.78,2456650.0,13.3525,13.5383,13.333,13.4698,2456650.0
2016-06-24 10:00:00,13.78,13.79,13.63,13.73,1484888.0,13.4698,13.4796,13.3232,13.421,1484888.0
2016-06-24 10:05:00,13.73,13.73,13.6,13.69,984103.0,13.421,13.421,13.2939,13.3819,984103.0
2016-06-24 10:10:00,13.69,13.75,13.67,13.7,1068391.0,13.3819,13.4405,13.3623,13.3916,1068391.0
2016-06-24 10:15:00,13.7,13.71,13.61,13.61,767175.0,13.3916,13.4014,13.3037,13.3037,767175.0
2016-06-24 10:20:00,13.61,13.65,13.52,13.54,1482629.0,13.3037,13.3428,13.2157,13.2352,1482629.0
2016-06-24 10:25:00,13.54,13.54,13.45,13.46,1415987.0,13.2352,13.2352,13.1473,13.157,1415987.0
2016-06-24 10:30:00,13.46,13.5,13.38,13.38,1152361.0,13.157,13.1961,13.0789,13.0789,1152361.0
2016-06-24 10:35:00,13.38,13.46,13.36,13.46,1442368.0,13.0789,13.157,13.0593,13.157,1442368.0
2016-06-24 10:40:00,13.46,13.46,13.39,13.4,802431.0,13.157,13.157,13.0886,13.0984,802431.0
2016-06-24 10:45:00,13.39,13.41,13.32,13.32,1109136.0,13.0886,13.1082,13.0202,13.0202,1109136.0
2016-06-24 10:50:00,13.32,13.38,13.31,13.35,954286.0,13.0202,13.0789,13.0104,13.0495,954286.0
2016-06-24 10:55:00,13.35,13.38,13.27,13.27,851379.0,13.0495,13.0789,12.9713,12.9713,851379.0
2016-06-24 11:00:00,13.27,13.3,13.21,13.21,1090531.0,12.9713,13.0007,12.9127,12.9127,1090531.0
2016-06-24 11:05:00,13.21,13.24,13.13,13.19,1156967.0,12.9127,12.942,12.8345,12.8931,1156967.0
2016-06-24 11:10:00,13.19,13.2,13.15,13.19,800692.0,12.8931,12.9029,12.854,12.8931,800692.0
2016-06-24 11:15:00,13.19,13.25,13.18,13.18,545568.0,12.8931,12.9518,12.8834,12.8834,545568.0
2016-06-24 11:20:00,13.19,13.24,13.17,13.24,687996.0,12.8931,12.942,12.8736,12.942,687996.0
2016-06-24 11:25:00,13.24,13.35,13.21,13.32,1066499.0,12.942,13.0495,12.9127,13.0202,1066499.0
2016-06-24 11:30:00,13.31,13.34,13.25,13.27,513220.0,13.0104,13.0398,12.9518,12.9713,513220.0
2016-06-24 11:35:00,13.29,13.3,13.25,13.25,253232.0,12.9909,13.0007,12.9518,12.9518,253232.0
2016-06-24 11:40:00,13.25,13.27,13.16,13.23,637793.0,12.9518,12.9713,12.8638,12.9322,637793.0
2016-06-24 11:45:00,13.23,13.29,13.22,13.26,725542.0,12.9322,12.9909,12.9225,12.9616,725542.0
2016-06-24 11:50:00,13.26,13.27,13.18,13.25,533473.0,12.9616,12.9713,12.8834,12.9518,533473.0
2016-06-24 11:55:00,13.25,13.41,13.24,13.4,982901.0,12.9518,13.1082,12.942,13.0984,982901.0
2016-06-24 12:00:00,13.41,13.44,13.34,13.35,1114314.0,13.1082,13.1375,13.0398,13.0495,1114314.0
2016-06-24 12:05:00,13.36,13.37,13.28,13.3,563746.0,13.0593,13.0691,12.9811,13.0007,563746.0
2016-06-24 12:10:00,13.3,13.31,13.2,13.23,624506.0,13.0007,13.0104,12.9029,12.9322,624506.0
2016-06-24 12:15:00,13.23,13.25,13.19,13.2,526041.0,12.9322,12.9518,12.8931,12.9029,526041.0
2016-06-24 12:20:00,13.2,13.21,13.15,13.16,579471.0,12.9029,12.9127,12.854,12.8638,579471.0
2016-06-24 12:25:00,13.16,13.23,13.15,13.2,531712.0,12.8638,12.9322,12.854,12.9029,531712.0
2016-06-24 12:30:00,13.21,13.21,13.17,13.18,273139.0,12.9127,12.9127,12.8736,12.8834,273139.0
2016-06-24 12:35:00,13.18,13.23,13.17,13.2,389287.0,12.8834,12.9322,12.8736,12.9029,389287.0
2016-06-24 12:40:00,13.19,13.23,13.16,13.2,464910.0,12.8931,12.9322,12.8638,12.9029,464910.0
2016-06-24 12:45:00,13.2,13.21,13.18,13.21,385622.0,12.9029,12.9127,12.8834,12.9127,385622.0
2016-06-24 12:50:00,13.21,13.23,13.17,13.18,487586.0,12.9127,12.9322,12.8736,12.8834,487586.0
2016-06-24 12:55:00,13.18,13.21,13.17,13.19,311103.0,12.8834,12.9127,12.8736,12.8931,311103.0
2016-06-24 13:00:00,13.2,13.2,13.18,13.2,273975.0,12.9029,12.9029,12.8834,12.9029,273975.0
2016-06-24 13:05:00,13.2,13.21,13.18,13.18,283316.0,12.9029,12.9127,12.8834,12.8834,283316.0
2016-06-24 13:10:00,13.18,13.25,13.18,13.24,474338.0,12.8834,12.9518,12.8834,12.942,474338.0
2016-06-24 13:15:00,13.24,13.25,13.21,13.23,394544.0,12.942,12.9518,12.9127,12.9322,394544.0
2016-06-24 13:20:00,13.24,13.24,13.19,13.2,314310.0,12.942,12.942,12.8931,12.9029,314310.0
2016-06-24 13:25:00,13.21,13.21,13.18,13.19,209110.0,12.9127,12.9127,12.8834,12.8931,209110.0
2016-06-24 13:30:00,13.2,13.23,13.19,13.23,193163.0,12.9029,12.9322,12.8931,12.9322,193163.0
2016-06-24 13:35:00,13.23,13.26,13.22,13.26,337046.0,12.9322,12.9616,12.9225,12.9616,337046.0
2016-06-24 13:40:00,13.26,13.27,13.21,13.23,430038.0,12.9616,12.9713,12.9127,12.9322,430038.0
2016-06-24 13:45:00,13.23,13.23,13.17,13.18,333484.0,12.9322,12.9322,12.8736,12.8834,333484.0
2016-06-24 13:50:00,13.19,13.19,13.17,13.19,180840.0,12.8931,12.8931,12.8736,12.8931,180840.0
2016-06-24 13:55:00,13.19,13.2,13.17,13.18,195266.0,12.8931,12.9029,12.8736,12.8834,195266.0
2016-06-24 14:00:00,13.18,13.21,13.17,13.2,241239.0,12.8834,12.9127,12.8736,12.9029,241239.0
2016-06-24 14:05:00,13.2,13.24,13.2,13.21,238140.0,12.9029,12.942,12.9029,12.9127,238140.0
2016-06-24 14:10:00,13.21,13.22,13.21,13.21,146218.0,12.9127,12.9225,12.9127,12.9127,146218.0
2016-06-24 14:15:00,13.21,13.23,13.18,13.23,280355.0,12.9127,12.9322,12.8834,12.9322,280355.0
2016-06-24 14:20:00,13.23,13.29,13.22,13.28,496245.0,12.9322,12.9909,12.9225,12.9811,496245.0
2016-06-24 14:25:00,13.28,13.34,13.27,13.32,719153.0,12.9811,13.0398,12.9713,13.0202,719153.0
2016-06-24 14:30:00,13.32,13.32,13.28,13.3,517706.0,13.0202,13.0202,12.9811,13.0007,517706.0
2016-06-24 14:35:00,13.3,13.31,13.26,13.29,284491.0,13.0007,13.0104,12.9616,12.9909,284491.0
2016-06-24 14:40:00,13.28,13.3,13.26,13.26,208466.0,12.9811,13.0007,12.9616,12.9616,208466.0
2016-06-24 14:45:00,13.27,13.27,13.17,13.24,528425.0,12.9713,12.9713,12.8736,12.942,528425.0
2016-06-24 14:50:00,13.25,13.29,13.23,13.29,426415.0,12.9518,12.9909,12.9322,12.9909,426415.0
2016-06-24 14:55:00,13.28,13.35,13.28,13.35,429623.0,12.9811,13.0495,12.9811,13.0495,429623.0
2016-06-24 15:00:00,13.34,13.35,13.31,13.33,663567.0,13.0398,13.0495,13.0104,13.03,663567.0
2016-06-24 15:05:00,13.33,13.41,13.32,13.41,690092.0,13.03,13.1082,13.0202,13.1082,690092.0
2016-06-24 15:10:00,13.41,13.41,13.34,13.37,604426.0,13.1082,13.1082,13.0398,13.0691,604426.0
2016-06-24 15:15:00,13.37,13.38,13.33,13.35,441322.0,13.0691,13.0789,13.03,13.0495,441322.0
2016-06-24 15:20:00,13.35,13.37,13.33,13.36,436185.0,13.0495,13.0691,13.03,13.0593,436185.0
2016-06-24 15:25:00,13.36,13.36,13.29,13.29,458739.0,13.0593,13.0593,12.9909,12.9909,458739.0
2016-06-24 15:30:00,13.29,13.33,13.29,13.32,533193.0,12.9909,13.03,12.9909,13.0202,533193.0
2016-06-24 15:35:00,13.32,13.35,13.29,13.34,938239.0,13.0202,13.0495,12.9909,13.0398,938239.0
2016-06-24 15:40:00,13.34,13.36,13.31,13.35,858981.0,13.0398,13.0593,13.0104,13.0495,858981.0
2016-06-24 15:45:00,13.35,13.42,13.34,13.39,1062216.0,13.0495,13.118,13.0398,13.0886,1062216.0
2016-06-24 15:50:00,13.38,13.4,13.33,13.39,1339011.0,13.0789,13.0984,13.03,13.0886,1339011.0
2016-06-24 15:55:00,13.4,13.4,13.18,13.21,4920090.0,13.0984,13.0984,12.8834,12.9127,4920090.0
2016-06-27 09:30:00,13.14,13.24,13.05,13.14,1600414.0,12.8443,12.942,12.7563,12.8443,1600414.0
2016-06-27 09:35:00,13.14,13.17,13.05,13.05,776912.0,12.8443,12.8736,12.7563,12.7563,776912.0
2016-06-27 09:40:00,13.05,13.06,12.81,12.86,1263371.0,12.7563,12.7661,12.5217,12.5706,1263371.0
2016-06-27 09:45:00,12.86,12.95,12.8,12.83,993991.0,12.5706,12.6585,12.5119,12.5412,993991.0
2016-06-27 09:50:00,12.83,12.9,12.8,12.8,788808.0,12.5412,12.6097,12.5119,12.5119,788808.0
2016-06-27 09:55:00,12.81,12.81,12.68,12.68,1241753.0,12.5217,12.5217,12.3946,12.3946,1241753.0
2016-06-27 10:00:00,12.68,12.72,12.62,12.66,1231375.0,12.3946,12.4337,12.336,12.3751,1231375.0
2016-06-27 10:05:00,12.65,12.67,12.6,12.63,567945.0,12.3653,12.3848,12.3164,12.3457,567945.0
2016-06-27 10:10:00,12.63,12.63,12.54,12.55,859784.0,12.3457,12.3457,12.2578,12.2675,859784.0
2016-06-27 10:15:00,12.55,12.57,12.48,12.54,1151976.0,12.2675,12.2871,12.1991,12.2578,1151976.0
2016-06-27 10:20:00,12.54,12.6,12.52,12.54,1022291.0,12.2578,12.3164,12.2382,12.2578,1022291.0
2016-06-27 10:25:00,12.54,12.54,12.43,12.45,673613.0,12.2578,12.2578,12.1502,12.1698,673613.0
2016-06-27 10:30:00,12.45,12.49,12.36,12.4,963864.0,12.1698,12.2089,12.0818,12.1209,963864.0
2016-06-27 10:35:00,12.41,12.49,12.4,12.44,795056.0,12.1307,12.2089,12.1209,12.16,795056.0
2016-06-27 10:40:00,12.45,12.51,12.44,12.48,412607.0,12.1698,12.2284,12.16,12.1991,412607.0
2016-06-27 10:45:00,12.48,12.48,12.39,12.4,606279.0,12.1991,12.1991,12.1111,12.1209,606279.0
2016-06-27 10:50:00,12.41,12.41,12.32,12.35,590375.0,12.1307,12.1307,12.0427,12.072,590375.0
2016-06-27 10:55:00,12.35,12.44,12.32,12.35,787890.0,12.072,12.16,12.0427,12.072,787890.0
2016-06-27 11:00:00,12.35,12.45,12.32,12.4,492116.0,12.072,12.1698,12.0427,12.1209,492116.0
2016-06-27 11:05:00,12.4,12.46,12.4,12.45,675827.0,12.1209,12.1796,12.1209,12.1698,675827.0
2016-06-27 11:10:00,12.45,12.49,12.41,12.49,547731.0,12.1698,12.2089,12.1307,12.2089,547731.0
2016-06-27 11:15:00,12.48,12.49,12.39,12.41,374538.0,12.1991,12.2089,12.1111,12.1307,374538.0
2016-06-27 11:20:00,12.4,12.42,12.33,12.34,525894.0,12.1209,12.1405,12.0525,12.0623,525894.0
2016-06-27 11:25:00,12.34,12.48,12.33,12.46,444527.0,12.0623,12.1991,12.0525,12.1796,444527.0
2016-06-27 11:30:00,12.46,12.52,12.44,12.46,349196.0,12.1796,12.2382,12.16,12.1796,349196.0
2016-06-27 11:35:00,12.45,12.52,12.43,12.5,397954.0,12.1698,12.2382,12.1502,12.2187,397954.0
2016-06-27 11:40:00,12.5,12.5,12.43,12.46,492709.0,12.2187,12.2187,12.1502,12.1796,492709.0
2016-06-27 11:45:00,12.46,12.49,12.43,12.44,395337.0,12.1796,12.2089,12.1502,12.16,395337.0
2016-06-27 11:50:00,12.43,12.45,12.36,12.38,805585.0,12.1502,12.1698,12.0818,12.1014,805585.0
2016-06-27 11:55:00,12.38,12.41,12.32,12.33,480456.0,12.1014,12.1307,12.0427,12.0525,480456.0
2016-06-27 12:00:00,12.32,12.36,12.28,12.35,720330.0,12.0427,12.0818,12.0036,12.072,720330.0
2016-06-27 12:05:00,12.35,12.35,12.29,12.31,344849.0,12.072,12.072,12.0134,12.0329,344849.0
2016-06-27 12:10:00,12.31,12.33,12.28,12.31,376996.0,12.0329,12.0525,12.0036,12.0329,376996.0
2016-06-27 12:15:00,12.3,12.34,12.29,12.33,237116.0,12.0232,12.0623,12.0134,12.0525,237116.0
2016-06-27 12:20:00,12.33,12.35,12.31,12.33,466446.0,12.0525,12.072,12.0329,12.0525,466446.0
2016-06-27 12:25:00,12.33,12.38,12.31,12.36,257314.0,12.0525,12.1014,12.0329,12.0818,257314.0
2016-06-27 12:30:00,12.37,12.38,12.34,12.35,439664.0,12.0916,12.1014,12.0623,12.072,439664.0
2016-06-27 12:35:00,12.36,12.38,12.34,12.35,282059.0,12.0818,12.1014,12.0623,12.072,282059.0
2016-06-27 12:40:00,12.34,12.35,12.31,12.34,166549.0,12.0623,12.072,12.0329,12.0623,166549.0
2016-06-27 12:45:00,12.34,12.37,12.32,12.36,401307.0,12.0623,12.0916,12.0427,12.0818,401307.0
2016-06-27 12:50:00,12.36,12.37,12.33,12.36,323994.0,12.0818,12.0916,12.0525,12.0818,323994.0
2016-06-27 12:55:00,12.36,12.38,12.32,12.35,440769.0,12.0818,12.1014,12.0427,12.072,440769.0
2016-06-27 13:00:00,12.36,12.39,12.34,12.36,269276.0,12.0818,12.1111,12.0623,12.0818,269276.0
2016-06-27 13:05:00,12.36,12.37,12.35,12.37,181871.0,12.0818,12.0916,12.072,12.0916,181871.0
2016-06-27 13:10:00,12.37,12.38,12.35,12.36,194685.0,12.0916,12.1014,12.072,12.0818,194685.0
2016-06-27 13:15:00,12.36,12.39,12.34,12.34,295775.0,12.0818,12.1111,12.0623,12.0623,295775.0
2016-06-27 13:20:00,12.34,12.37,12.32,12.37,242018.0,12.0623,12.0916,12.0427,12.0916,242018.0
2016-06-27 13:25:00,12.36,12.37,12.34,12.34,374873.0,12.0818,12.0916,12.0623,12.0623,374873.0
2016-06-27 13:30:00,12.35,12.37,12.31,12.35,268315.0,12.072,12.0916,12.0329,12.072,268315.0
2016-06-27 13:35:00,12.35,12.37,12.31,12.32,197102.0,12.072,12.0916,12.0329,12.0427,197102.0
2016-06-27 13:40:00,12.32,12.33,12.26,12.29,373411.0,12.0427,12.0525,11.9841,12.0134,373411.0
2016-06-27 13:45:00,12.28,12.31,12.27,12.3,218955.0,12.0036,12.0329,11.9938,12.0232,218955.0
2016-06-27 13:50:00,12.29,12.3,12.27,12.28,201315.0,12.0134,12.0232,11.9938,12.0036,201315.0
2016-06-27 13:55:00,12.28,12.29,12.25,12.27,290709.0,12.0036,12.0134,11.9743,11.9938,290709.0
2016-06-27 14:00:00,12.28,12.29,12.25,12.27,316334.0,12.0036,12.0134,11.9743,11.9938,316334.0
2016-06-27 14:05:00,12.27,12.28,12.2,12.21,483833.0,11.9938,12.0036,11.9254,11.9352,483833.0
2016-06-27 14:10:00,12.21,12.22,12.19,12.21,443101.0,11.9352,11.945,11.9156,11.9352,443101.0
2016-06-27 14:15:00,12.21,12.21,12.18,12.18,313882.0,11.9352,11.9352,11.9059,11.9059,313882.0
2016-06-27 14:20:00,12.19,12.21,12.16,12.16,362591.0,11.9156,11.9352,11.8863,11.8863,362591.0
2016-06-27 14:25:00,12.17,12.24,12.16,12.24,333649.0,11.8961,11.9645,11.8863,11.9645,333649.0
2016-06-27 14:30:00,12.24,12.24,12.18,12.19,319721.0,11.9645,11.9645,11.9059,11.9156,319721.0
2016-06-27 14:35:00,12.19,12.26,12.18,12.23,306382.0,11.9156,11.9841,11.9059,11.9547,306382.0
2016-06-27 14:40:00,12.22,12.22,12.18,12.2,287406.0,11.945,11.945,11.9059,11.9254,287406.0
2016-06-27 14:45:00,12.2,12.21,12.11,12.13,415495.0,11.9254,11.9352,11.8374,11.857,415495.0
2016-06-27 14:50:00,12.13,12.16,12.12,12.15,328281.0,11.857,11.8863,11.8472,11.8765,328281.0
2016-06-27 14:55:00,12.15,12.16,12.1,12.12,329876.0,11.8765,11.8863,11.8277,11.8472,329876.0
2016-06-27 15:00:00,12.12,12.19,12.11,12.17,426322.0,11.8472,11.9156,11.8374,11.8961,426322.0
2016-06-27 15:05:00,12.17,12.21,12.16,12.2,869104.0,11.8961,11.9352,11.8863,11.9254,869104.0
2016-06-27 15:10:00,12.2,12.21,12.17,12.19,377186.0,11.9254,11.9352,11.8961,11.9156,377186.0
2016-06-27 15:15:00,12.19,12.2,12.15,12.15,362104.0,11.9156,11.9254,11.8765,11.8765,362104.0
2016-06-27 15:20:00,12.16,12.16,12.13,12.14,466570.0,11.8863,11.8863,11.857,11.8668,466570.0
2016-06-27 15:25:00,12.15,12.21,12.14,12.21,458068.0,11.8765,11.9352,11.8668,11.9352,458068.0
2016-06-27 15:30:00,12.21,12.26,12.19,12.26,491500.0,11.9352,11.9841,11.9156,11.9841,491500.0
2016-06-27 15:35:00,12.26,12.36,12.24,12.33,1339953.0,11.9841,12.0818,11.9645,12.0525,1339953.0
2016-06-27 15:40:00,12.33,12.34,12.24,12.28,785695.0,12.0525,12.0623,11.9645,12.0036,785695.0
2016-06-27 15:45:00,12.28,12.29,12.24,12.24,651976.0,12.0036,12.0134,11.9645,11.9645,651976.0
2016-06-27 15:50:00,12.24,12.26,12.21,12.26,909367.0,11.9645,11.9841,11.9352,11.9841,909367.0
2016-06-27 15:55:00,12.25,12.26,12.22,12.23,1704842.0,11.9743,11.9841,11.945,11.9547,1704842.0
2016-06-28 09:30:00,12.64,12.89,12.62,12.88,2172675.0,12.3555,12.5999,12.336,12.5901,2172675.0
2016-06-28 09:35:00,12.88,12.91,12.73,12.84,1083663.0,12.5901,12.6194,12.4435,12.551,1083663.0
2016-06-28 09:40:00,12.84,12.87,12.76,12.85,703623.0,12.551,12.5803,12.4728,12.5608,703623.0
2016-06-28 09:45:00,12.86,12.95,12.82,12.94,1150754.0,12.5706,12.6585,12.5315,12.6488,1150754.0
2016-06-28 09:50:00,12.94,12.95,12.85,12.87,630636.0,12.6488,12.6585,12.5608,12.5803,630636.0
2016-06-28 09:55:00,12.87,12.98,12.86,12.95,880016.0,12.5803,12.6879,12.5706,12.6585,880016.0
2016-06-28 10:00:00,12.96,13.0,12.92,12.99,912395.0,12.6683,12.7074,12.6292,12.6976,912395.0
2016-06-28 10:05:00,12.99,12.99,12.85,12.89,885215.0,12.6976,12.6976,12.5608,12.5999,885215.0
2016-06-28 10:10:00,12.88,12.9,12.8,12.82,537792.0,12.5901,12.6097,12.5119,12.5315,537792.0
2016-06-28 10:15:00,12.82,12.89,12.81,12.89,414036.0,12.5315,12.5999,12.5217,12.5999,414036.0
2016-06-28 10:20:00,12.88,12.9,12.81,12.81,336774.0,12.5901,12.6097,12.5217,12.5217,336774.0
2016-06-28 10:25:00,12.81,12.84,12.8,12.84,284904.0,12.5217,12.551,12.5119,12.551,284904.0
2016-06-28 10:30:00,12.84,12.84,12.76,12.78,490231.0,12.551,12.551,12.4728,12.4924,490231.0
2016-06-28 10:35:00,12.77,12.79,12.72,12.73,561770.0,12.4826,12.5021,12.4337,12.4435,561770.0
2016-06-28 10:40:00,12.73,12.77,12.7,12.76,439103.0,12.4435,12.4826,12.4142,12.4728,439103.0
2016-06-28 10:45:00,12.76,12.78,12.72,12.74,261068.0,12.4728,12.4924,12.4337,12.4533,261068.0
2016-06-28 10:50:00,12.74,12.75,12.71,12.75,159585.0,12.4533,12.463,12.4239,12.463,159585.0
2016-06-28 10:55:00,12.75,12.77,12.71,12.73,335233.0,12.463,12.4826,12.4239,12.4435,335233.0
2016-06-28 11:00:00,12.73,12.76,12.72,12.72,227034.0,12.4435,12.4728,12.4337,12.4337,227034.0
2016-06-28 11:05:00,12.72,12.75,12.68,12.68,352101.0,12.4337,12.463,12.3946,12.3946,352101.0
2016-06-28 11:10:00,12.69,12.73,12.67,12.72,534365.0,12.4044,12.4435,12.3848,12.4337,534365.0
2016-06-28 11:15:00,12.72,12.8,12.7,12.79,544852.0,12.4337,12.5119,12.4142,12.5021,544852.0
2016-06-28 11:20:00,12.8,12.84,12.78,12.79,289295.0,12.5119,12.551,12.4924,12.5021,289295.0
2016-06-28 11:25:00,12.79,12.8,12.7,12.71,369164.0,12.5021,12.5119,12.4142,12.4239,369164.0
2016-06-28 11:30:00,12.72,12.76,12.71,12.75,369072.0,12.4337,12.4728,12.4239,12.463,369072.0
2016-06-28 11:35:00,12.75,12.79,12.73,12.74,333111.0,12.463,12.5021,12.4435,12.4533,333111.0
2016-06-28 11:40:00,12.74,12.77,12.72,12.77,326305.0,12.4533,12.4826,12.4337,12.4826,326305.0
2016-06-28 11:45:00,12.76,12.8,12.75,12.76,176068.0,12.4728,12.5119,12.463,12.4728,176068.0
2016-06-28 11:50:00,12.76,12.81,12.74,12.81,212135.0,12.4728,12.5217,12.4533,12.5217,212135.0
2016-06-28 11:55:00,12.81,12.81,12.75,12.77,225951.0,12.5217,12.5217,12.463,12.4826,225951.0
2016-06-28 12:00:00,12.77,12.79,12.73,12.74,357836.0,12.4826,12.5021,12.4435,12.4533,357836.0
2016-06-28 12:05:00,12.74,12.8,12.73,12.77,237692.0,12.4533,12.5119,12.4435,12.4826,237692.0
2016-06-28 12:10:00,12.78,12.81,12.77,12.79,240641.0,12.4924,12.5217,12.4826,12.5021,240641.0
2016-06-28 12:15:00,12.79,12.79,12.76,12.77,133250.0,12.5021,12.5021,12.4728,12.4826,133250.0
2016-06-28 12:20:00,12.76,12.76,12.73,12.75,210908.0,12.4728,12.4728,12.4435,12.463,210908.0
2016-06-28 12:25:00,12.75,12.76,12.73,12.76,130346.0,12.463,12.4728,12.4435,12.4728,130346.0
2016-06-28 12:30:00,12.76,12.77,12.74,12.77,163779.0,12.4728,12.4826,12.4533,12.4826,163779.0
2016-06-28 12:35:00,12.76,12.8,12.75,12.8,206442.0,12.4728,12.5119,12.463,12.5119,206442.0
2016-06-28 12:40:00,12.8,12.84,12.79,12.82,343483.0,12.5119,12.551,12.5021,12.5315,343483.0
2016-06-28 12:45:00,12.82,12.83,12.78,12.81,384623.0,12.5315,12.5412,12.4924,12.5217,384623.0
2016-06-28 12:50:00,12.81,12.85,12.8,12.84,437027.0,12.5217,12.5608,12.5119,12.551,437027.0
2016-06-28 12:55:00,12.83,12.85,12.82,12.85,319483.0,12.5412,12.5608,12.5315,12.5608,319483.0
2016-06-28 13:00:00,12.85,12.85,12.78,12.8,278411.0,12.5608,12.5608,12.4924,12.5119,278411.0
2016-06-28 13:05:00,12.79,12.82,12.77,12.8,126170.0,12.5021,12.5315,12.4826,12.5119,126170.0
2016-06-28 13:10:00,12.79,12.81,12.79,12.8,71415.0,12.5021,12.5217,12.5021,12.5119,71415.0
2016-06-28 13:15:00,12.81,12.82,12.75,12.77,229991.0,12.5217,12.5315,12.463,12.4826,229991.0
2016-06-28 13:20:00,12.77,12.79,12.75,12.75,277562.0,12.4826,12.5021,12.463,12.463,277562.0
2016-06-28 13:25:00,12.75,12.79,12.74,12.78,174961.0,12.463,12.5021,12.4533,12.4924,174961.0
2016-06-28 13:30:00,12.77,12.8,12.77,12.78,167708.0,12.4826,12.5119,12.4826,12.4924,167708.0
2016-06-28 13:35:00,12.78,12.81,12.76,12.8,97176.0,12.4924,12.5217,12.4728,12.5119,97176.0
2016-06-28 13:40:00,12.8,12.85,12.8,12.84,305601.0,12.5119,12.5608,12.5119,12.551,305601.0
2016-06-28 13:45:00,12.84,12.85,12.82,12.82,110839.0,12.551,12.5608,12.5315,12.5315,110839.0
2016-06-28 13:50:00,12.82,12.85,12.81,12.83,159154.0,12.5315,12.5608,12.5217,12.5412,159154.0
2016-06-28 13:55:00,12.83,12.83,12.78,12.79,134100.0,12.5412,12.5412,12.4924,12.5021,134100.0
2016-06-28 14:00:00,12.78,12.83,12.76,12.82,278696.0,12.4924,12.5412,12.4728,12.5315,278696.0
2016-06-28 14:05:00,12.82,12.83,12.78,12.79,198890.0,12.5315,12.5412,12.4924,12.5021,198890.0
2016-06-28 14:10:00,12.79,12.81,12.76,12.77,117988.0,12.5021,12.5217,12.4728,12.4826,117988.0
2016-06-28 14:15:00,12.77,12.82,12.76,12.81,160898.0,12.4826,12.5315,12.4728,12.5217,160898.0
2016-06-28 14:20:00,12.81,12.81,12.76,12.77,92909.0,12.5217,12.5217,12.4728,12.4826,92909.0
2016-06-28 14:25:00,12.76,12.81,12.76,12.8,160792.0,12.4728,12.5217,12.4728,12.5119,160792.0
2016-06-28 14:30:00,12.81,12.85,12.79,12.85,342743.0,12.5217,12.5608,12.5021,12.5608,342743.0
2016-06-28 14:35:00,12.85,12.92,12.85,12.92,448505.0,12.5608,12.6292,12.5608,12.6292,448505.0
2016-06-28 14:40:00,12.92,12.95,12.91,12.95,604217.0,12.6292,12.6585,12.6194,12.6585,604217.0
2016-06-28 14:45:00,12.95,12.98,12.94,12.95,536819.0,12.6585,12.6879,12.6488,12.6585,536819.0
2016-06-28 14:50:00,12.96,13.0,12.95,12.98,414515.0,12.6683,12.7074,12.6585,12.6879,414515.0
2016-06-28 14:55:00,12.98,13.05,12.97,12.99,944950.0,12.6879,12.7563,12.6781,12.6976,944950.0
2016-06-28 15:00:00,12.99,13.01,12.96,12.96,347768.0,12.6976,12.7172,12.6683,12.6683,347768.0
2016-06-28 15:05:00,12.96,13.0,12.96,12.96,367324.0,12.6683,12.7074,12.6683,12.6683,367324.0
2016-06-28 15:10:00,12.97,13.03,12.96,13.0,529654.0,12.6781,12.7367,12.6683,12.7074,529654.0
2016-06-28 15:15:00,12.99,13.01,12.96,12.98,363446.0,12.6976,12.7172,12.6683,12.6879,363446.0
2016-06-28 15:20:00,12.99,12.99,12.94,12.95,300108.0,12.6976,12.6976,12.6488,12.6585,300108.0
2016-06-28 15:25:00,12.95,12.97,12.92,12.96,385639.0,12.6585,12.6781,12.6292,12.6683,385639.0
2016-06-28 15:30:00,12.96,12.98,12.94,12.95,387287.0,12.6683,12.6879,12.6488,12.6585,387287.0
2016-06-28 15:35:00,12.95,12.97,12.93,12.96,360912.0,12.6585,12.6781,12.639,12.6683,360912.0
2016-06-28 15:40:00,12.96,13.01,12.96,12.98,568321.0,12.6683,12.7172,12.6683,12.6879,568321.0
2016-06-28 15:45:00,12.98,12.98,12.95,12.98,420132.0,12.6879,12.6879,12.6585,12.6879,420132.0
2016-06-28 15:50:00,12.98,12.99,12.96,12.96,504707.0,12.6879,12.6976,12.6683,12.6683,504707.0
2016-06-28 15:55:00,12.96,13.0,12.96,12.99,1557032.0,12.6683,12.7074,12.6683,12.6976,1557032.0
2016-06-29 09:30:00,13.3,13.38,13.22,13.3,1353666.0,13.0007,13.0789,12.9225,13.0007,1353666.0
2016-06-29 09:35:00,13.3,13.31,13.07,13.13,1042311.0,13.0007,13.0104,12.7758,12.8345,1042311.0
2016-06-29 09:40:00,13.13,13.13,12.94,13.01,1696306.0,12.8345,12.8345,12.6488,12.7172,1696306.0
2016-06-29 09:45:00,13.01,13.07,12.99,13.02,1252044.0,12.7172,12.7758,12.6976,12.727,1252044.0
2016-06-29 09:50:00,13.01,13.08,13.0,13.07,848378.0,12.7172,12.7856,12.7074,12.7758,848378.0
2016-06-29 09:55:00,13.08,13.13,13.05,13.07,682292.0,12.7856,12.8345,12.7563,12.7758,682292.0
2016-06-29 10:00:00,13.07,13.14,13.05,13.1,824409.0,12.7758,12.8443,12.7563,12.8052,824409.0
2016-06-29 10:05:00,13.09,13.13,13.09,13.12,609771.0,12.7954,12.8345,12.7954,12.8247,609771.0
2016-06-29 10:10:00,13.12,13.19,13.12,13.16,850738.0,12.8247,12.8931,12.8247,12.8638,850738.0
2016-06-29 10:15:00,13.17,13.17,13.11,13.12,501632.0,12.8736,12.8736,12.8149,12.8247,501632.0
2016-06-29 10:20:00,13.12,13.24,13.11,13.2,729431.0,12.8247,12.942,12.8149,12.9029,729431.0
2016-06-29 10:25:00,13.21,13.22,13.16,13.19,363633.0,12.9127,12.9225,12.8638,12.8931,363633.0
2016-06-29 10:30:00,13.18,13.24,13.16,13.21,386834.0,12.8834,12.942,12.8638,12.9127,386834.0
2016-06-29 10:35:00,13.21,13.22,13.2,13.2,601266.0,12.9127,12.9225,12.9029,12.9029,601266.0
2016-06-29 10:40:00,13.2,13.26,13.17,13.19,533925.0,12.9029,12.9616,12.8736,12.8931,533925.0
2016-06-29 10:45:00,13.17,13.28,13.17,13.27,374188.0,12.8736,12.9811,12.8736,12.9713,374188.0
2016-06-29 10:50:00,13.28,13.34,13.25,13.3,950621.0,12.9811,13.0398,12.9518,13.0007,950621.0
2016-06-29 10:55:00,13.29,13.3,13.25,13.29,344145.0,12.9909,13.0007,12.9518,12.9909,344145.0
2016-06-29 11:00:00,13.28,13.34,13.27,13.33,355421.0,12.9811,13.0398,12.9713,13.03,355421.0
2016-06-29 11:05:00,13.33,13.33,13.27,13.27,392891.0,13.03,13.03,12.9713,12.9713,392891.0
2016-06-29 11:10:00,13.27,13.33,13.26,13.32,240449.0,12.9713,13.03,12.9616,13.0202,240449.0
2016-06-29 11:15:00,13.33,13.34,13.29,13.29,276862.0,13.03,13.0398,12.9909,12.9909,276862.0
2016-06-29 11:20:00,13.29,13.33,13.29,13.33,314027.0,12.9909,13.03,12.9909,13.03,314027.0
2016-06-29 11:25:00,13.33,13.38,13.32,13.38,609180.0,13.03,13.0789,13.0202,13.0789,609180.0
2016-06-29 11:30:00,13.38,13.4,13.37,13.38,400172.0,13.0789,13.0984,13.0691,13.0789,400172.0
2016-06-29 11:35:00,13.38,13.42,13.31,13.33,609293.0,13.0789,13.118,13.0104,13.03,609293.0
2016-06-29 11:40:00,13.32,13.35,13.28,13.29,358753.0,13.0202,13.0495,12.9811,12.9909,358753.0
2016-06-29 11:45:00,13.28,13.33,13.28,13.31,190347.0,12.9811,13.03,12.9811,13.0104,190347.0
2016-06-29 11:50:00,13.31,13.37,13.3,13.37,251539.0,13.0104,13.0691,13.0007,13.0691,251539.0
2016-06-29 11:55:00,13.37,13.38,13.33,13.34,484655.0,13.0691,13.0789,13.03,13.0398,484655.0
2016-06-29 12:00:00,13.33,13.35,13.28,13.29,409774.0,13.03,13.0495,12.9811,12.9909,409774.0
2016-06-29 12:05:00,13.3,13.31,13.28,13.29,330744.0,13.0007,13.0104,12.9811,12.9909,330744.0
2016-06-29 12:10:00,13.29,13.3,13.28,13.29,497043.0,12.9909,13.0007,12.9811,12.9909,497043.0
2016-06-29 12:15:00,13.29,13.3,13.23,13.24,710353.0,12.9909,13.0007,12.9322,12.942,710353.0
2016-06-29 12:20:00,13.24,13.26,13.21,13.25,505759.0,12.942,12.9616,12.9127,12.9518,505759.0
2016-06-29 12:25:00,13.24,13.29,13.22,13.23,513915.0,12.942,12.9909,12.9225,12.9322,513915.0
2016-06-29 12:30:00,13.22,13.23,13.17,13.18,344141.0,12.9225,12.9322,12.8736,12.8834,344141.0
2016-06-29 12:35:00,13.18,13.25,13.17,13.25,330522.0,12.8834,12.9518,12.8736,12.9518,330522.0
2016-06-29 12:40:00,13.25,13.26,13.23,13.24,172385.0,12.9518,12.9616,12.9322,12.942,172385.0
2016-06-29 12:45:00,13.24,13.26,13.22,13.23,173426.0,12.942,12.9616,12.9225,12.9322,173426.0
2016-06-29 12:50:00,13.24,13.26,13.23,13.26,86799.0,12.942,12.9616,12.9322,12.9616,86799.0
2016-06-29 12:55:00,13.26,13.26,13.23,13.23,143276.0,12.9616,12.9616,12.9322,12.9322,143276.0
2016-06-29 13:00:00,13.24,13.25,13.23,13.24,46057.0,12.942,12.9518,12.9322,12.942,46057.0
2016-06-29 13:05:00,13.24,13.27,13.22,13.23,214961.0,12.942,12.9713,12.9225,12.9322,214961.0
2016-06-29 13:10:00,13.23,13.23,13.16,13.19,437835.0,12.9322,12.9322,12.8638,12.8931,437835.0
2016-06-29 13:15:00,13.19,13.19,13.17,13.18,241940.0,12.8931,12.8931,12.8736,12.8834,241940.0
2016-06-29 13:20:00,13.18,13.26,13.17,13.25,336814.0,12.8834,12.9616,12.8736,12.9518,336814.0
2016-06-29 13:25:00,13.25,13.25,13.21,13.21,292987.0,12.9518,12.9518,12.9127,12.9127,292987.0
2016-06-29 13:30:00,13.22,13.23,13.2,13.23,122839.0,12.9225,12.9322,12.9029,12.9322,122839.0
2016-06-29 13:35:00,13.23,13.28,13.22,13.28,259200.0,12.9322,12.9811,12.9225,12.9811,259200.0
2016-06-29 13:40:00,13.28,13.29,13.25,13.26,194961.0,12.9811,12.9909,12.9518,12.9616,194961.0
2016-06-29 13:45:00,13.25,13.27,13.25,13.26,170288.0,12.9518,12.9713,12.9518,12.9616,170288.0
2016-06-29 13:50:00,13.25,13.26,13.25,13.26,111902.0,12.9518,12.9616,12.9518,12.9616,111902.0
2016-06-29 13:55:00,13.26,13.27,13.25,13.27,84830.0,12.9616,12.9713,12.9518,12.9713,84830.0
2016-06-29 14:00:00,13.27,13.28,13.26,13.27,178894.0,12.9713,12.9811,12.9616,12.9713,178894.0
2016-06-29 14:05:00,13.27,13.27,13.25,13.27,153861.0,12.9713,12.9713,12.9518,12.9713,153861.0
2016-06-29 14:10:00,13.27,13.28,13.26,13.28,138749.0,12.9713,12.9811,12.9616,12.9811,138749.0
2016-06-29 14:15:00,13.28,13.31,13.27,13.3,233837.0,12.9811,13.0104,12.9713,13.0007,233837.0
2016-06-29 14:20:00,13.3,13.32,13.28,13.3,278302.0,13.0007,13.0202,12.9811,13.0007,278302.0
2016-06-29 14:25:00,13.31,13.31,13.3,13.3,114495.0,13.0104,13.0104,13.0007,13.0007,114495.0
2016-06-29 14:30:00,13.3,13.34,13.3,13.33,283930.0,13.0007,13.0398,13.0007,13.03,283930.0
2016-06-29 14:35:00,13.34,13.34,13.32,13.33,171229.0,13.0398,13.0398,13.0202,13.03,171229.0
2016-06-29 14:40:00,13.33,13.33,13.32,13.33,93605.0,13.03,13.03,13.0202,13.03,93605.0
2016-06-29 14:45:00,13.32,13.33,13.3,13.3,206296.0,13.0202,13.03,13.0007,13.0007,206296.0
2016-06-29 14:50:00,13.31,13.31,13.29,13.3,309584.0,13.0104,13.0104,12.9909,13.0007,309584.0
2016-06-29 14:55:00,13.29,13.32,13.29,13.31,249613.0,12.9909,13.0202,12.9909,13.0104,249613.0
2016-06-29 15:00:00,13.31,13.34,13.3,13.33,347937.0,13.0104,13.0398,13.0007,13.03,347937.0
2016-06-29 15:05:00,13.33,13.33,13.29,13.29,351911.0,13.03,13.03,12.9909,12.9909,351911.0
2016-06-29 15:10:00,13.29,13.3,13.26,13.29,420441.0,12.9909,13.0007,12.9616,12.9909,420441.0
2016-06-29 15:15:00,13.29,13.29,13.26,13.28,162841.0,12.9909,12.9909,12.9616,12.9811,162841.0
2016-06-29 15:20:00,13.28,13.28,13.21,13.21,387872.0,12.9811,12.9811,12.9127,12.9127,387872.0
2016-06-29 15:25:00,13.21,13.23,13.2,13.2,370357.0,12.9127,12.9322,12.9029,12.9029,370357.0
2016-06-29 15:30:00,13.21,13.22,13.17,13.21,570532.0,12.9127,12.9225,12.8736,12.9127,570532.0
2016-06-29 15:35:00,13.22,13.22,13.18,13.19,291925.0,12.9225,12.9225,12.8834,12.8931,291925.0
2016-06-29 15:40:00,13.18,13.2,13.15,13.16,691933.0,12.8834,12.9029,12.854,12.8638,691933.0
2016-06-29 15:45:00,13.17,13.21,13.16,13.18,498026.0,12.8736,12.9127,12.8638,12.8834,498026.0
2016-06-29 15:50:00,13.19,13.22,13.15,13.19,1090721.0,12.8931,12.9225,12.854,12.8931,1090721.0
2016-06-29 15:55:00,13.19,13.2,13.16,13.19,1132414.0,12.8931,12.9029,12.8638,12.8931,1132414.0
2016-06-30 09:30:00,13.34,13.36,13.22,13.31,748211.0,13.0398,13.0593,12.9225,13.0104,748211.0
2016-06-30 09:35:00,13.31,13.37,13.24,13.34,990875.0,13.0104,13.0691,12.942,13.0398,990875.0
2016-06-30 09:40:00,13.34,13.42,13.23,13.37,995803.0,13.0398,13.118,12.9322,13.0691,995803.0
2016-06-30 09:45:00,13.37,13.39,13.29,13.38,602060.0,13.0691,13.0886,12.9909,13.0789,602060.0
2016-06-30 09:50:00,13.37,13.41,13.28,13.28,947452.0,13.0691,13.1082,12.9811,12.9811,947452.0
2016-06-30 09:55:00,13.28,13.35,13.26,13.33,391951.0,12.9811,13.0495,12.9616,13.03,391951.0
2016-06-30 10:00:00,13.33,13.39,13.31,13.34,563666.0,13.03,13.0886,13.0104,13.0398,563666.0
2016-06-30 10:05:00,13.34,13.39,13.31,13.38,375568.0,13.0398,13.0886,13.0104,13.0789,375568.0
2016-06-30 10:10:00,13.38,13.43,13.36,13.41,981442.0,13.0789,13.1277,13.0593,13.1082,981442.0
2016-06-30 10:15:00,13.41,13.43,13.35,13.36,597275.0,13.1082,13.1277,13.0495,13.0593,597275.0
2016-06-30 10:20:00,13.36,13.41,13.35,13.38,601462.0,13.0593,13.1082,13.0495,13.0789,601462.0
2016-06-30 10:25:00,13.38,13.39,13.33,13.38,470437.0,13.0789,13.0886,13.03,13.0789,470437.0
2016-06-30 10:30:00,13.37,13.42,13.36,13.41,653478.0,13.0691,13.118,13.0593,13.1082,653478.0
2016-06-30 10:35:00,13.41,13.41,13.37,13.38,398035.0,13.1082,13.1082,13.0691,13.0789,398035.0
2016-06-30 10:40:00,13.38,13.39,13.32,13.37,565738.0,13.0789,13.0886,13.0202,13.0691,565738.0
2016-06-30 10:45:00,13.37,13.41,13.37,13.4,339661.0,13.0691,13.1082,13.0691,13.0984,339661.0
2016-06-30 10:50:00,13.4,13.47,13.4,13.46,657182.0,13.0984,13.1668,13.0984,13.157,657182.0
2016-06-30 10:55:00,13.46,13.47,13.4,13.42,345430.0,13.157,13.1668,13.0984,13.118,345430.0
2016-06-30 11:00:00,13.42,13.49,13.41,13.49,464259.0,13.118,13.1864,13.1082,13.1864,464259.0
2016-06-30 11:05:00,13.49,13.55,13.48,13.55,884682.0,13.1864,13.245,13.1766,13.245,884682.0
2016-06-30 11:10:00,13.55,13.62,13.55,13.62,721536.0,13.245,13.3134,13.245,13.3134,721536.0
2016-06-30 11:15:00,13.61,13.62,13.57,13.58,486896.0,13.3037,13.3134,13.2646,13.2743,486896.0
2016-06-30 11:20:00,13.57,13.6,13.55,13.59,266335.0,13.2646,13.2939,13.245,13.2841,266335.0
2016-06-30 11:25:00,13.59,13.65,13.59,13.64,501318.0,13.2841,13.3428,13.2841,13.333,501318.0
2016-06-30 11:30:00,13.64,13.68,13.62,13.63,443847.0,13.333,13.3721,13.3134,13.3232,443847.0
2016-06-30 11:35:00,13.63,13.64,13.59,13.61,463639.0,13.3232,13.333,13.2841,13.3037,463639.0
2016-06-30 11:40:00,13.61,13.61,13.53,13.56,300054.0,13.3037,13.3037,13.2255,13.2548,300054.0
2016-06-30 11:45:00,13.57,13.64,13.56,13.64,324439.0,13.2646,13.333,13.2548,13.333,324439.0
2016-06-30 11:50:00,13.64,13.65,13.58,13.6,237051.0,13.333,13.3428,13.2743,13.2939,237051.0
2016-06-30 11:55:00,13.61,13.63,13.57,13.58,259743.0,13.3037,13.3232,13.2646,13.2743,259743.0
2016-06-30 12:00:00,13.58,13.66,13.58,13.61,404164.0,13.2743,13.3525,13.2743,13.3037,404164.0
2016-06-30 12:05:00,13.62,13.68,13.6,13.67,428849.0,13.3134,13.3721,13.2939,13.3623,428849.0
2016-06-30 12:10:00,13.67,13.68,13.65,13.68,244952.0,13.3623,13.3721,13.3428,13.3721,244952.0
2016-06-30 12:15:00,13.68,13.7,13.66,13.68,559644.0,13.3721,13.3916,13.3525,13.3721,559644.0
2016-06-30 12:20:00,13.68,13.71,13.66,13.71,645824.0,13.3721,13.4014,13.3525,13.4014,645824.0
2016-06-30 12:25:00,13.71,13.75,13.7,13.75,342753.0,13.4014,13.4405,13.3916,13.4405,342753.0
2016-06-30 12:30:00,13.75,13.78,13.74,13.75,626212.0,13.4405,13.4698,13.4307,13.4405,626212.0
2016-06-30 12:35:00,13.75,13.75,13.69,13.7,258670.0,13.4405,13.4405,13.3819,13.3916,258670.0
2016-06-30 12:40:00,13.7,13.75,13.7,13.75,318296.0,13.3916,13.4405,13.3916,13.4405,318296.0
2016-06-30 12:45:00,13.74,13.76,13.72,13.73,470847.0,13.4307,13.4503,13.4112,13.421,470847.0
2016-06-30 12:50:00,13.72,13.77,13.69,13.71,474070.0,13.4112,13.4601,13.3819,13.4014,474070.0
2016-06-30 12:55:00,13.71,13.75,13.7,13.74,234339.0,13.4014,13.4405,13.3916,13.4307,234339.0
2016-06-30 13:00:00,13.74,13.74,13.69,13.7,316173.0,13.4307,13.4307,13.3819,13.3916,316173.0
2016-06-30 13:05:00,13.7,13.71,13.66,13.67,456686.0,13.3916,13.4014,13.3525,13.3623,456686.0
2016-06-30 13:10:00,13.67,13.68,13.63,13.65,446871.0,13.3623,13.3721,13.3232,13.3428,446871.0
2016-06-30 13:15:00,13.65,13.66,13.63,13.64,197450.0,13.3428,13.3525,13.3232,13.333,197450.0
2016-06-30 13:20:00,13.65,13.67,13.64,13.66,209251.0,13.3428,13.3623,13.333,13.3525,209251.0
2016-06-30 13:25:00,13.65,13.66,13.61,13.64,268933.0,13.3428,13.3525,13.3037,13.333,268933.0
2016-06-30 13:30:00,13.64,13.66,13.61,13.61,168699.0,13.333,13.3525,13.3037,13.3037,168699.0
2016-06-30 13:35:00,13.62,13.63,13.61,13.61,173215.0,13.3134,13.3232,13.3037,13.3037,173215.0
2016-06-30 13:40:00,13.61,13.63,13.6,13.62,188175.0,13.3037,13.3232,13.2939,13.3134,188175.0
2016-06-30 13:45:00,13.62,13.63,13.59,13.63,317514.0,13.3134,13.3232,13.2841,13.3232,317514.0
2016-06-30 13:50:00,13.63,13.68,13.62,13.67,361482.0,13.3232,13.3721,13.3134,13.3623,361482.0
2016-06-30 13:55:00,13.66,13.7,13.66,13.69,308744.0,13.3525,13.3916,13.3525,13.3819,308744.0
2016-06-30 14:00:00,13.69,13.73,13.68,13.69,593277.0,13.3819,13.421,13.3721,13.3819,593277.0
2016-06-30 14:05:00,13.68,13.69,13.66,13.69,273171.0,13.3721,13.3819,13.3525,13.3819,273171.0
2016-06-30 14:10:00,13.69,13.71,13.68,13.68,278408.0,13.3819,13.4014,13.3721,13.3721,278408.0
2016-06-30 14:15:00,13.69,13.71,13.68,13.71,134657.0,13.3819,13.4014,13.3721,13.4014,134657.0
2016-06-30 14:20:00,13.71,13.72,13.69,13.69,227138.0,13.4014,13.4112,13.3819,13.3819,227138.0
2016-06-30 14:25:00,13.69,13.7,13.62,13.63,315979.0,13.3819,13.3916,13.3134,13.3232,315979.0
2016-06-30 14:30:00,13.63,13.67,13.62,13.65,362206.0,13.3232,13.3623,13.3134,13.3428,362206.0
2016-06-30 14:35:00,13.65,13.67,13.64,13.66,172917.0,13.3428,13.3623,13.333,13.3525,172917.0
2016-06-30 14:40:00,13.67,13.7,13.65,13.7,277515.0,13.3623,13.3916,13.3428,13.3916,277515.0
2016-06-30 14:45:00,13.7,13.72,13.67,13.72,182835.0,13.3916,13.4112,13.3623,13.4112,182835.0
2016-06-30 14:50:00,13.72,13.74,13.7,13.71,292274.0,13.4112,13.4307,13.3916,13.4014,292274.0
2016-06-30 14:55:00,13.72,13.74,13.71,13.73,224898.0,13.4112,13.4307,13.4014,13.421,224898.0
2016-06-30 15:00:00,13.73,13.74,13.69,13.69,321086.0,13.421,13.4307,13.3819,13.3819,321086.0
2016-06-30 15:05:00,13.69,13.7,13.68,13.69,276624.0,13.3819,13.3916,13.3721,13.3819,276624.0
2016-06-30 15:10:00,13.69,13.7,13.66,13.7,311630.0,13.3819,13.3916,13.3525,13.3916,311630.0
2016-06-30 15:15:00,13.7,13.7,13.63,13.67,536753.0,13.3916,13.3916,13.3232,13.3623,536753.0
2016-06-30 15:20:00,13.66,13.67,13.64,13.67,538179.0,13.3525,13.3623,13.333,13.3623,538179.0
2016-06-30 15:25:00,13.66,13.69,13.66,13.67,326089.0,13.3525,13.3819,13.3525,13.3623,326089.0
2016-06-30 15:30:00,13.68,13.69,13.65,13.69,512288.0,13.3721,13.3819,13.3428,13.3819,512288.0
2016-06-30 15:35:00,13.68,13.69,13.65,13.65,678218.0,13.3721,13.3819,13.3428,13.3428,678218.0
2016-06-30 15:40:00,13.66,13.67,13.61,13.62,959670.0,13.3525,13.3623,13.3037,13.3134,959670.0
2016-06-30 15:45:00,13.62,13.67,13.6,13.63,811267.0,13.3134,13.3623,13.2939,13.3232,811267.0
2016-06-30 15:50:00,13.63,13.67,13.61,13.65,1654732.0,13.3232,13.3623,13.3037,13.3428,1654732.0
2016-06-30 15:55:00,13.65,13.76,13.64,13.75,2596997.0,13.3428,13.4503,13.333,13.4405,2596997.0
2016-07-01 09:30:00,12.58,12.85,12.54,12.84,5170086.0,12.2969,12.5608,12.2578,12.551,5170086.0
2016-07-01 09:35:00,12.84,12.9,12.54,12.7,3449140.0,12.551,12.6097,12.2578,12.4142,3449140.0
2016-07-01 09:40:00,12.69,12.7,12.51,12.54,2872032.0,12.4044,12.4142,12.2284,12.2578,2872032.0
2016-07-01 09:45:00,12.53,12.59,12.4,12.51,3725141.0,12.248,12.3066,12.1209,12.2284,3725141.0
2016-07-01 09:50:00,12.51,12.52,12.4,12.45,2834107.0,12.2284,12.2382,12.1209,12.1698,2834107.0
2016-07-01 09:55:00,12.45,12.47,12.38,12.41,1734484.0,12.1698,12.1893,12.1014,12.1307,1734484.0
2016-07-01 10:00:00,12.41,12.5,12.4,12.46,1280945.0,12.1307,12.2187,12.1209,12.1796,1280945.0
2016-07-01 10:05:00,12.45,12.48,12.41,12.41,1131976.0,12.1698,12.1991,12.1307,12.1307,1131976.0
2016-07-01 10:10:00,12.41,12.42,12.31,12.33,1904858.0,12.1307,12.1405,12.0329,12.0525,1904858.0
2016-07-01 10:15:00,12.33,12.35,12.31,12.33,1178077.0,12.0525,12.072,12.0329,12.0525,1178077.0
2016-07-01 10:20:00,12.34,12.45,12.33,12.43,1662626.0,12.0623,12.1698,12.0525,12.1502,1662626.0
2016-07-01 10:25:00,12.43,12.45,12.4,12.41,981356.0,12.1502,12.1698,12.1209,12.1307,981356.0
2016-07-01 10:30:00,12.41,12.41,12.36,12.37,644743.0,12.1307,12.1307,12.0818,12.0916,644743.0
2016-07-01 10:35:00,12.37,12.41,12.36,12.39,794505.0,12.0916,12.1307,12.0818,12.1111,794505.0
2016-07-01 10:40:00,12.39,12.39,12.36,12.37,447392.0,12.1111,12.1111,12.0818,12.0916,447392.0
2016-07-01 10:45:00,12.37,12.48,12.36,12.45,1251021.0,12.0916,12.1991,12.0818,12.1698,1251021.0
2016-07-01 10:50:00,12.45,12.45,12.4,12.41,815145.0,12.1698,12.1698,12.1209,12.1307,815145.0
2016-07-01 10:55:00,12.41,12.43,12.39,12.4,542413.0,12.1307,12.1502,12.1111,12.1209,542413.0
2016-07-01 11:00:00,12.4,12.46,12.39,12.45,788706.0,12.1209,12.1796,12.1111,12.1698,788706.0
2016-07-01 11:05:00,12.45,12.54,12.44,12.53,1099437.0,12.1698,12.2578,12.16,12.248,1099437.0
2016-07-01 11:10:00,12.53,12.56,12.49,12.56,710184.0,12.248,12.2773,12.2089,12.2773,710184.0
2016-07-01 11:15:00,12.56,12.6,12.54,12.6,848291.0,12.2773,12.3164,12.2578,12.3164,848291.0
2016-07-01 11:20:00,12.6,12.6,12.47,12.48,1310439.0,12.3164,12.3164,12.1893,12.1991,1310439.0
2016-07-01 11:25:00,12.48,12.56,12.45,12.54,870936.0,12.1991,12.2773,12.1698,12.2578,870936.0
2016-07-01 11:30:00,12.54,12.55,12.48,12.54,795992.0,12.2578,12.2675,12.1991,12.2578,795992.0
2016-07-01 11:35:00,12.54,12.6,12.53,12.57,601264.0,12.2578,12.3164,12.248,12.2871,601264.0
2016-07-01 11:40:00,12.56,12.57,12.53,12.54,496450.0,12.2773,12.2871,12.248,12.2578,496450.0
2016-07-01 11:45:00,12.54,12.55,12.52,12.54,390680.0,12.2578,12.2675,12.2382,12.2578,390680.0
2016-07-01 11:50:00,12.54,12.55,12.52,12.54,486304.0,12.2578,12.2675,12.2382,12.2578,486304.0
2016-07-01 11:55:00,12.54,12.55,12.52,12.53,242459.0,12.2578,12.2675,12.2382,12.248,242459.0
2016-07-01 12:00:00,12.53,12.53,12.46,12.46,342096.0,12.248,12.248,12.1796,12.1796,342096.0
2016-07-01 12:05:00,12.47,12.49,12.46,12.48,393141.0,12.1893,12.2089,12.1796,12.1991,393141.0
2016-07-01 12:10:00,12.48,12.48,12.42,12.44,457203.0,12.1991,12.1991,12.1405,12.16,457203.0
2016-07-01 12:15:00,12.44,12.44,12.36,12.37,919801.0,12.16,12.16,12.0818,12.0916,919801.0
2016-07-01 12:20:00,12.37,12.39,12.36,12.36,482188.0,12.0916,12.1111,12.0818,12.0818,482188.0
2016-07-01 12:25:00,12.36,12.37,12.36,12.37,359859.0,12.0818,12.0916,12.0818,12.0916,359859.0
2016-07-01 12:30:00,12.37,12.39,12.35,12.39,879610.0,12.0916,12.1111,12.072,12.1111,879610.0
2016-07-01 12:35:00,12.39,12.41,12.37,12.41,512600.0,12.1111,12.1307,12.0916,12.1307,512600.0
2016-07-01 12:40:00,12.41,12.43,12.37,12.38,448948.0,12.1307,12.1502,12.0916,12.1014,448948.0
2016-07-01 12:45:00,12.37,12.4,12.37,12.38,268022.0,12.0916,12.1209,12.0916,12.1014,268022.0
2016-07-01 12:50:00,12.38,12.39,12.36,12.38,409116.0,12.1014,12.1111,12.0818,12.1014,409116.0
2016-07-01 12:55:00,12.39,12.43,12.38,12.43,766300.0,12.1111,12.1502,12.1014,12.1502,766300.0
2016-07-01 13:00:00,12.43,12.43,12.42,12.43,156069.0,12.1502,12.1502,12.1405,12.1502,156069.0
2016-07-01 13:05:00,12.43,12.43,12.35,12.36,706068.0,12.1502,12.1502,12.072,12.0818,706068.0
2016-07-01 13:10:00,12.35,12.38,12.34,12.38,599915.0,12.072,12.1014,12.0623,12.1014,599915.0
2016-07-01 13:15:00,12.38,12.39,12.35,12.39,412853.0,12.1014,12.1111,12.072,12.1111,412853.0
2016-07-01 13:20:00,12.39,12.42,12.38,12.42,453799.0,12.1111,12.1405,12.1014,12.1405,453799.0
2016-07-01 13:25:00,12.42,12.46,12.42,12.44,381602.0,12.1405,12.1796,12.1405,12.16,381602.0
2016-07-01 13:30:00,12.44,12.44,12.4,12.4,238099.0,12.16,12.16,12.1209,12.1209,238099.0
2016-07-01 13:35:00,12.41,12.43,12.4,12.43,183682.0,12.1307,12.1502,12.1209,12.1502,183682.0
2016-07-01 13:40:00,12.43,12.43,12.41,12.42,220424.0,12.1502,12.1502,12.1307,12.1405,220424.0
2016-07-01 13:45:00,12.42,12.42,12.37,12.4,360248.0,12.1405,12.1405,12.0916,12.1209,360248.0
2016-07-01 13:50:00,12.4,12.41,12.4,12.41,74463.0,12.1209,12.1307,12.1209,12.1307,74463.0
2016-07-01 13:55:00,12.41,12.44,12.39,12.43,487850.0,12.1307,12.16,12.1111,12.1502,487850.0
2016-07-01 14:00:00,12.44,12.44,12.41,12.44,205506.0,12.16,12.16,12.1307,12.16,205506.0
2016-07-01 14:05:00,12.44,12.45,12.42,12.45,370023.0,12.16,12.1698,12.1405,12.1698,370023.0
2016-07-01 14:10:00,12.45,12.46,12.41,12.42,427859.0,12.1698,12.1796,12.1307,12.1405,427859.0
2016-07-01 14:15:00,12.42,12.44,12.39,12.4,386652.0,12.1405,12.16,12.1111,12.1209,386652.0
2016-07-01 14:20:00,12.4,12.41,12.38,12.39,358251.0,12.1209,12.1307,12.1014,12.1111,358251.0
2016-07-01 14:25:00,12.39,12.42,12.38,12.41,321507.0,12.1111,12.1405,12.1014,12.1307,321507.0
2016-07-01 14:30:00,12.41,12.42,12.4,12.42,354932.0,12.1307,12.1405,12.1209,12.1405,354932.0
2016-07-01 14:35:00,12.42,12.42,12.4,12.4,310099.0,12.1405,12.1405,12.1209,12.1209,310099.0
2016-07-01 14:40:00,12.41,12.41,12.39,12.39,455549.0,12.1307,12.1307,12.1111,12.1111,455549.0
2016-07-01 14:45:00,12.39,12.4,12.39,12.4,115199.0,12.1111,12.1209,12.1111,12.1209,115199.0
2016-07-01 14:50:00,12.4,12.41,12.39,12.4,305668.0,12.1209,12.1307,12.1111,12.1209,305668.0
2016-07-01 14:55:00,12.4,12.4,12.39,12.4,266148.0,12.1209,12.1209,12.1111,12.1209,266148.0
2016-07-01 15:00:00,12.4,12.43,12.39,12.43,457902.0,12.1209,12.1502,12.1111,12.1502,457902.0
2016-07-01 15:05:00,12.43,12.47,12.42,12.47,619495.0,12.1502,12.1893,12.1405,12.1893,619495.0
2016-07-01 15:10:00,12.46,12.49,12.46,12.48,463474.0,12.1796,12.2089,12.1796,12.1991,463474.0
2016-07-01 15:15:00,12.48,12.5,12.46,12.46,465698.0,12.1991,12.2187,12.1796,12.1796,465698.0
2016-07-01 15:20:00,12.47,12.47,12.42,12.43,529140.0,12.1893,12.1893,12.1405,12.1502,529140.0
2016-07-01 15:25:00,12.43,12.46,12.42,12.46,571511.0,12.1502,12.1796,12.1405,12.1796,571511.0
2016-07-01 15:30:00,12.46,12.48,12.45,12.48,403904.0,12.1796,12.1991,12.1698,12.1991,403904.0
2016-07-01 15:35:00,12.48,12.48,12.42,12.45,822863.0,12.1991,12.1991,12.1405,12.1698,822863.0
2016-07-01 15:40:00,12.45,12.48,12.44,12.48,696651.0,12.1698,12.1991,12.16,12.1991,696651.0
2016-07-01 15:45:00,12.48,12.48,12.45,12.46,551969.0,12.1991,12.1991,12.1698,12.1796,551969.0
2016-07-01 15:50:00,12.46,12.47,12.45,12.46,1106545.0,12.1796,12.1893,12.1698,12.1796,1106545.0
2016-07-01 15:55:00,12.46,12.5,12.45,12.5,2334205.0,12.1796,12.2187,12.1698,12.2187,2334205.0
2016-07-05 09:30:00,12.38,12.45,12.35,12.44,1075459.0,12.1014,12.1698,12.072,12.16,1075459.0
2016-07-05 09:35:00,12.43,12.45,12.29,12.32,720205.0,12.1502,12.1698,12.0134,12.0427,720205.0
2016-07-05 09:40:00,12.31,12.32,12.26,12.31,812945.0,12.0329,12.0427,11.9841,12.0329,812945.0
2016-07-05 09:45:00,12.31,12.31,12.25,12.26,802100.0,12.0329,12.0329,11.9743,11.9841,802100.0
2016-07-05 09:50:00,12.27,12.27,12.22,12.24,523738.0,11.9938,11.9938,11.945,11.9645,523738.0
2016-07-05 09:55:00,12.24,12.24,12.22,12.23,434618.0,11.9645,11.9645,11.945,11.9547,434618.0
2016-07-05 10:00:00,12.23,12.23,12.12,12.15,823027.0,11.9547,11.9547,11.8472,11.8765,823027.0
2016-07-05 10:05:00,12.15,12.15,12.04,12.05,1073719.0,11.8765,11.8765,11.769,11.7788,1073719.0
2016-07-05 10:10:00,12.04,12.05,12.0,12.01,581031.0,11.769,11.7788,11.7299,11.7397,581031.0
2016-07-05 10:15:00,12.01,12.03,11.98,12.0,1336657.0,11.7397,11.7592,11.7104,11.7299,1336657.0
2016-07-05 10:20:00,11.99,12.0,11.92,11.95,936730.0,11.7201,11.7299,11.6517,11.681,936730.0
2016-07-05 10:25:00,11.94,11.99,11.93,11.99,861581.0,11.6713,11.7201,11.6615,11.7201,861581.0
2016-07-05 10:30:00,11.99,12.07,11.98,12.02,726588.0,11.7201,11.7983,11.7104,11.7495,726588.0
2016-07-05 10:35:00,12.02,12.03,11.99,12.0,400140.0,11.7495,11.7592,11.7201,11.7299,400140.0
2016-07-05 10:40:00,12.0,12.06,11.98,12.03,677526.0,11.7299,11.7886,11.7104,11.7592,677526.0
2016-07-05 10:45:00,12.03,12.04,11.99,12.0,249957.0,11.7592,11.769,11.7201,11.7299,249957.0
2016-07-05 10:50:00,12.0,12.0,11.96,11.96,158936.0,11.7299,11.7299,11.6908,11.6908,158936.0
2016-07-05 10:55:00,11.96,11.99,11.96,11.98,417724.0,11.6908,11.7201,11.6908,11.7104,417724.0
2016-07-05 11:00:00,11.98,12.0,11.95,11.99,623663.0,11.7104,11.7299,11.681,11.7201,623663.0
2016-07-05 11:05:00,11.98,11.99,11.93,11.94,467877.0,11.7104,11.7201,11.6615,11.6713,467877.0
2016-07-05 11:10:00,11.93,11.94,11.9,11.9,532880.0,11.6615,11.6713,11.6322,11.6322,532880.0
2016-07-05 11:15:00,11.9,11.96,11.9,11.92,395073.0,11.6322,11.6908,11.6322,11.6517,395073.0
2016-07-05 11:20:00,11.93,11.94,11.91,11.92,308152.0,11.6615,11.6713,11.6419,11.6517,308152.0
2016-07-05 11:25:00,11.91,11.92,11.87,11.88,705705.0,11.6419,11.6517,11.6028,11.6126,705705.0
2016-07-05 11:30:00,11.88,11.89,11.85,11.88,388297.0,11.6126,11.6224,11.5833,11.6126,388297.0
2016-07-05 11:35:00,11.88,11.89,11.85,11.87,444679.0,11.6126,11.6224,11.5833,11.6028,444679.0
2016-07-05 11:40:00,11.86,11.87,11.85,11.86,419279.0,11.5931,11.6028,11.5833,11.5931,419279.0
2016-07-05 11:45:00,11.86,11.87,11.85,11.85,282754.0,11.5931,11.6028,11.5833,11.5833,282754.0
2016-07-05 11:50:00,11.86,11.87,11.84,11.86,359482.0,11.5931,11.6028,11.5735,11.5931,359482.0
2016-07-05 11:55:00,11.86,11.86,11.85,11.86,126808.0,11.5931,11.5931,11.5833,11.5931,126808.0
2016-07-05 12:00:00,11.86,11.88,11.85,11.86,258845.0,11.5931,11.6126,11.5833,11.5931,258845.0
2016-07-05 12:05:00,11.86,11.88,11.85,11.86,611991.0,11.5931,11.6126,11.5833,11.5931,611991.0
2016-07-05 12:10:00,11.86,11.88,11.85,11.88,297555.0,11.5931,11.6126,11.5833,11.6126,297555.0
2016-07-05 12:15:00,11.87,11.89,11.87,11.88,170474.0,11.6028,11.6224,11.6028,11.6126,170474.0
2016-07-05 12:20:00,11.88,11.91,11.87,11.91,292480.0,11.6126,11.6419,11.6028,11.6419,292480.0
2016-07-05 12:25:00,11.91,11.96,11.9,11.95,737871.0,11.6419,11.6908,11.6322,11.681,737871.0
2016-07-05 12:30:00,11.95,11.99,11.94,11.96,344787.0,11.681,11.7201,11.6713,11.6908,344787.0
2016-07-05 12:35:00,11.96,11.96,11.95,11.96,162636.0,11.6908,11.6908,11.681,11.6908,162636.0
2016-07-05 12:40:00,11.96,11.96,11.92,11.94,521892.0,11.6908,11.6908,11.6517,11.6713,521892.0
2016-07-05 12:45:00,11.95,11.97,11.94,11.96,276504.0,11.681,11.7006,11.6713,11.6908,276504.0
2016-07-05 12:50:00,11.96,11.96,11.92,11.92,305264.0,11.6908,11.6908,11.6517,11.6517,305264.0
2016-07-05 12:55:00,11.92,11.93,11.92,11.93,233560.0,11.6517,11.6615,11.6517,11.6615,233560.0
2016-07-05 13:00:00,11.93,11.94,11.92,11.94,261951.0,11.6615,11.6713,11.6517,11.6713,261951.0
2016-07-05 13:05:00,11.94,11.95,11.93,11.95,239456.0,11.6713,11.681,11.6615,11.681,239456.0
2016-07-05 13:10:00,11.94,11.95,11.92,11.92,178972.0,11.6713,11.681,11.6517,11.6517,178972.0
2016-07-05 13:15:00,11.92,11.93,11.89,11.9,253313.0,11.6517,11.6615,11.6224,11.6322,253313.0
2016-07-05 13:20:00,11.9,11.9,11.87,11.88,106908.0,11.6322,11.6322,11.6028,11.6126,106908.0
2016-07-05 13:25:00,11.87,11.88,11.85,11.85,349897.0,11.6028,11.6126,11.5833,11.5833,349897.0
2016-07-05 13:30:00,11.85,11.85,11.82,11.82,435860.0,11.5833,11.5833,11.554,11.554,435860.0
2016-07-05 13:35:00,11.82,11.83,11.81,11.82,245062.0,11.554,11.5637,11.5442,11.554,245062.0
2016-07-05 13:40:00,11.82,11.84,11.81,11.84,557161.0,11.554,11.5735,11.5442,11.5735,557161.0
2016-07-05 13:45:00,11.84,11.85,11.82,11.83,449365.0,11.5735,11.5833,11.554,11.5637,449365.0
2016-07-05 13:50:00,11.82,11.83,11.81,11.82,157043.0,11.554,11.5637,11.5442,11.554,157043.0
2016-07-05 13:55:00,11.82,11.82,11.81,11.82,200238.0,11.554,11.554,11.5442,11.554,200238.0
2016-07-05 14:00:00,11.82,11.84,11.8,11.83,518911.0,11.554,11.5735,11.5344,11.5637,518911.0
2016-07-05 14:05:00,11.83,11.84,11.82,11.84,208365.0,11.5637,11.5735,11.554,11.5735,208365.0
2016-07-05 14:10:00,11.83,11.88,11.83,11.86,425830.0,11.5637,11.6126,11.5637,11.5931,425830.0
2016-07-05 14:15:00,11.87,11.92,11.86,11.92,594420.0,11.6028,11.6517,11.5931,11.6517,594420.0
2016-07-05 14:20:00,11.91,11.92,11.91,11.92,230502.0,11.6419,11.6517,11.6419,11.6517,230502.0
2016-07-05 14:25:00,11.92,11.94,11.9,11.92,893358.0,11.6517,11.6713,11.6322,11.6517,893358.0
2016-07-05 14:30:00,11.91,11.92,11.91,11.92,138628.0,11.6419,11.6517,11.6419,11.6517,138628.0
2016-07-05 14:35:00,11.92,11.92,11.85,11.85,320132.0,11.6517,11.6517,11.5833,11.5833,320132.0
2016-07-05 14:40:00,11.85,11.88,11.83,11.85,387363.0,11.5833,11.6126,11.5637,11.5833,387363.0
2016-07-05 14:45:00,11.85,11.86,11.81,11.82,118138.0,11.5833,11.5931,11.5442,11.554,118138.0
2016-07-05 14:50:00,11.82,11.84,11.81,11.84,412877.0,11.554,11.5735,11.5442,11.5735,412877.0
2016-07-05 14:55:00,11.83,11.84,11.82,11.83,131286.0,11.5637,11.5735,11.554,11.5637,131286.0
2016-07-05 15:00:00,11.83,11.88,11.82,11.88,554640.0,11.5637,11.6126,11.554,11.6126,554640.0
2016-07-05 15:05:00,11.88,11.88,11.83,11.84,194573.0,11.6126,11.6126,11.5637,11.5735,194573.0
2016-07-05 15:10:00,11.83,11.84,11.83,11.84,108018.0,11.5637,11.5735,11.5637,11.5735,108018.0
2016-07-05 15:15:00,11.84,11.86,11.81,11.84,388622.0,11.5735,11.5931,11.5442,11.5735,388622.0
2016-07-05 15:20:00,11.85,11.86,11.84,11.85,273474.0,11.5833,11.5931,11.5735,11.5833,273474.0
2016-07-05 15:25:00,11.85,11.85,11.84,11.85,131525.0,11.5833,11.5833,11.5735,11.5833,131525.0
2016-07-05 15:30:00,11.85,11.9,11.84,11.88,691170.0,11.5833,11.6322,11.5735,11.6126,691170.0
2016-07-05 15:35:00,11.88,11.9,11.88,11.88,376260.0,11.6126,11.6322,11.6126,11.6126,376260.0
2016-07-05 15:40:00,11.88,11.92,11.88,11.91,733198.0,11.6126,11.6517,11.6126,11.6419,733198.0
2016-07-05 15:45:00,11.91,11.92,11.9,11.92,408776.0,11.6419,11.6517,11.6322,11.6517,408776.0
2016-07-05 15:50:00,11.92,11.92,11.88,11.91,1052671.0,11.6517,11.6517,11.6126,11.6419,1052671.0
2016-07-05 15:55:00,11.91,11.91,11.9,11.91,907649.0,11.6419,11.6419,11.6322,11.6419,907649.0
2016-07-06 09:30:00,11.76,11.81,11.68,11.68,1367973.0,11.4953,11.5442,11.4171,11.4171,1367973.0
2016-07-06 09:35:00,11.68,11.73,11.63,11.65,837825.0,11.4171,11.466,11.3682,11.3878,837825.0
2016-07-06 09:40:00,11.65,11.65,11.53,11.54,954572.0,11.3878,11.3878,11.2705,11.2803,954572.0
2016-07-06 09:45:00,11.54,11.67,11.53,11.63,838825.0,11.2803,11.4073,11.2705,11.3682,838825.0
2016-07-06 09:50:00,11.63,11.73,11.62,11.69,932352.0,11.3682,11.466,11.3585,11.4269,932352.0
2016-07-06 09:55:00,11.69,11.76,11.66,11.67,703766.0,11.4269,11.4953,11.3976,11.4073,703766.0
2016-07-06 10:00:00,11.67,11.82,11.67,11.73,1077994.0,11.4073,11.554,11.4073,11.466,1077994.0
2016-07-06 10:05:00,11.72,11.73,11.61,11.63,739358.0,11.4562,11.466,11.3487,11.3682,739358.0
2016-07-06 10:10:00,11.64,11.64,11.55,11.58,902839.0,11.378,11.378,11.29,11.3194,902839.0
2016-07-06 10:15:00,11.59,11.61,11.53,11.53,671087.0,11.3291,11.3487,11.2705,11.2705,671087.0
2016-07-06 10:20:00,11.53,11.56,11.5,11.51,805713.0,11.2705,11.2998,11.2412,11.2509,805713.0
2016-07-06 10:25:00,11.51,11.58,11.5,11.56,737484.0,11.2509,11.3194,11.2412,11.2998,737484.0
2016-07-06 10:30:00,11.56,11.56,11.52,11.53,390633.0,11.2998,11.2998,11.2607,11.2705,390633.0
2016-07-06 10:35:00,11.54,11.59,11.52,11.57,440198.0,11.2803,11.3291,11.2607,11.3096,440198.0
2016-07-06 10:40:00,11.57,11.58,11.52,11.56,264852.0,11.3096,11.3194,11.2607,11.2998,264852.0
2016-07-06 10:45:00,11.57,11.58,11.53,11.57,209318.0,11.3096,11.3194,11.2705,11.3096,209318.0
2016-07-06 10:50:00,11.58,11.66,11.57,11.65,611866.0,11.3194,11.3976,11.3096,11.3878,611866.0
2016-07-06 10:55:00,11.65,11.66,11.61,11.66,440116.0,11.3878,11.3976,11.3487,11.3976,440116.0
2016-07-06 11:00:00,11.65,11.71,11.65,11.68,530368.0,11.3878,11.4464,11.3878,11.4171,530368.0
2016-07-06 11:05:00,11.68,11.74,11.68,11.74,320100.0,11.4171,11.4758,11.4171,11.4758,320100.0
2016-07-06 11:10:00,11.73,11.78,11.73,11.75,434611.0,11.466,11.5149,11.466,11.4855,434611.0
2016-07-06 11:15:00,11.76,11.8,11.75,11.79,452383.0,11.4953,11.5344,11.4855,11.5246,452383.0
2016-07-06 11:20:00,11.79,11.8,11.69,11.69,404760.0,11.5246,11.5344,11.4269,11.4269,404760.0
2016-07-06 11:25:00,11.7,11.7,11.62,11.63,423924.0,11.4367,11.4367,11.3585,11.3682,423924.0
2016-07-06 11:30:00,11.63,11.7,11.63,11.66,351794.0,11.3682,11.4367,11.3682,11.3976,351794.0
2016-07-06 11:35:00,11.66,11.71,11.65,11.7,466364.0,11.3976,11.4464,11.3878,11.4367,466364.0
2016-07-06 11:40:00,11.71,11.73,11.67,11.69,517741.0,11.4464,11.466,11.4073,11.4269,517741.0
2016-07-06 11:45:00,11.69,11.72,11.67,11.71,375380.0,11.4269,11.4562,11.4073,11.4464,375380.0
2016-07-06 11:50:00,11.71,11.72,11.69,11.7,339221.0,11.4464,11.4562,11.4269,11.4367,339221.0
2016-07-06 11:55:00,11.71,11.72,11.69,11.72,158810.0,11.4464,11.4562,11.4269,11.4562,158810.0
2016-07-06 12:00:00,11.72,11.83,11.71,11.82,569717.0,11.4562,11.5637,11.4464,11.554,569717.0
2016-07-06 12:05:00,11.83,11.84,11.81,11.82,523365.0,11.5637,11.5735,11.5442,11.554,523365.0
2016-07-06 12:10:00,11.83,11.85,11.79,11.82,736551.0,11.5637,11.5833,11.5246,11.554,736551.0
2016-07-06 12:15:00,11.82,11.82,11.79,11.8,135979.0,11.554,11.554,11.5246,11.5344,135979.0
2016-07-06 12:20:00,11.8,11.83,11.79,11.79,219001.0,11.5344,11.5637,11.5246,11.5246,219001.0
2016-07-06 12:25:00,11.79,11.82,11.79,11.79,141777.0,11.5246,11.554,11.5246,11.5246,141777.0
2016-07-06 12:30:00,11.79,11.81,11.79,11.8,191364.0,11.5246,11.5442,11.5246,11.5344,191364.0
2016-07-06 12:35:00,11.8,11.8,11.77,11.78,264708.0,11.5344,11.5344,11.5051,11.5149,264708.0
2016-07-06 12:40:00,11.78,11.78,11.77,11.78,102082.0,11.5149,11.5149,11.5051,11.5149,102082.0
2016-07-06 12:45:00,11.78,11.78,11.73,11.74,233524.0,11.5149,11.5149,11.466,11.4758,233524.0
2016-07-06 12:50:00,11.75,11.77,11.73,11.75,232144.0,11.4855,11.5051,11.466,11.4855,232144.0
2016-07-06 12:55:00,11.76,11.76,11.72,11.75,233248.0,11.4953,11.4953,11.4562,11.4855,233248.0
2016-07-06 13:00:00,11.75,11.79,11.74,11.79,272965.0,11.4855,11.5246,11.4758,11.5246,272965.0
2016-07-06 13:05:00,11.79,11.81,11.78,11.8,248101.0,11.5246,11.5442,11.5149,11.5344,248101.0
2016-07-06 13:10:00,11.8,11.81,11.75,11.75,128883.0,11.5344,11.5442,11.4855,11.4855,128883.0
2016-07-06 13:15:00,11.76,11.78,11.75,11.77,216369.0,11.4953,11.5149,11.4855,11.5051,216369.0
2016-07-06 13:20:00,11.77,11.77,11.72,11.73,190780.0,11.5051,11.5051,11.4562,11.466,190780.0
2016-07-06 13:25:00,11.73,11.75,11.7,11.74,260457.0,11.466,11.4855,11.4367,11.4758,260457.0
2016-07-06 13:30:00,11.74,11.75,11.72,11.73,104393.0,11.4758,11.4855,11.4562,11.466,104393.0
2016-07-06 13:35:00,11.73,11.76,11.72,11.76,197506.0,11.466,11.4953,11.4562,11.4953,197506.0
2016-07-06 13:40:00,11.76,11.79,11.75,11.77,262050.0,11.4953,11.5246,11.4855,11.5051,262050.0
2016-07-06 13:45:00,11.77,11.77,11.72,11.72,161370.0,11.5051,11.5051,11.4562,11.4562,161370.0
2016-07-06 13:50:00,11.72,11.78,11.71,11.75,206999.0,11.4562,11.5149,11.4464,11.4855,206999.0
2016-07-06 13:55:00,11.75,11.75,11.73,11.74,95856.0,11.4855,11.4855,11.466,11.4758,95856.0
2016-07-06 14:00:00,11.73,11.78,11.7,11.76,345517.0,11.466,11.5149,11.4367,11.4953,345517.0
2016-07-06 14:05:00,11.76,11.79,11.74,11.77,217701.0,11.4953,11.5246,11.4758,11.5051,217701.0
2016-07-06 14:10:00,11.78,11.79,11.73,11.74,217768.0,11.5149,11.5246,11.466,11.4758,217768.0
2016-07-06 14:15:00,11.74,11.76,11.71,11.75,247896.0,11.4758,11.4953,11.4464,11.4855,247896.0
2016-07-06 14:20:00,11.76,11.77,11.72,11.73,296884.0,11.4953,11.5051,11.4562,11.466,296884.0
2016-07-06 14:25:00,11.73,11.73,11.68,11.7,340456.0,11.466,11.466,11.4171,11.4367,340456.0
2016-07-06 14:30:00,11.7,11.72,11.67,11.69,221887.0,11.4367,11.4562,11.4073,11.4269,221887.0
2016-07-06 14:35:00,11.69,11.71,11.65,11.68,380605.0,11.4269,11.4464,11.3878,11.4171,380605.0
2016-07-06 14:40:00,11.68,11.7,11.67,11.69,233694.0,11.4171,11.4367,11.4073,11.4269,233694.0
2016-07-06 14:45:00,11.69,11.7,11.66,11.69,408807.0,11.4269,11.4367,11.3976,11.4269,408807.0
2016-07-06 14:50:00,11.69,11.77,11.67,11.76,547876.0,11.4269,11.5051,11.4073,11.4953,547876.0
2016-07-06 14:55:00,11.76,11.77,11.72,11.73,222351.0,11.4953,11.5051,11.4562,11.466,222351.0
2016-07-06 15:00:00,11.73,11.74,11.71,11.72,198638.0,11.466,11.4758,11.4464,11.4562,198638.0
2016-07-06 15:05:00,11.72,11.72,11.69,11.7,225896.0,11.4562,11.4562,11.4269,11.4367,225896.0
2016-07-06 15:10:00,11.71,11.71,11.69,11.71,275997.0,11.4464,11.4464,11.4269,11.4464,275997.0
2016-07-06 15:15:00,11.7,11.72,11.69,11.7,386787.0,11.4367,11.4562,11.4269,11.4367,386787.0
2016-07-06 15:20:00,11.69,11.71,11.68,11.7,369163.0,11.4269,11.4464,11.4171,11.4367,369163.0
2016-07-06 15:25:00,11.7,11.71,11.69,11.71,319802.0,11.4367,11.4464,11.4269,11.4464,319802.0
2016-07-06 15:30:00,11.71,11.73,11.7,11.71,350058.0,11.4464,11.466,11.4367,11.4464,350058.0
2016-07-06 15:35:00,11.71,11.73,11.7,11.71,254740.0,11.4464,11.466,11.4367,11.4464,254740.0
2016-07-06 15:40:00,11.71,11.72,11.7,11.72,556176.0,11.4464,11.4562,11.4367,11.4562,556176.0
2016-07-06 15:45:00,11.72,11.72,11.7,11.7,569345.0,11.4562,11.4562,11.4367,11.4367,569345.0
2016-07-06 15:50:00,11.71,11.73,11.7,11.71,857725.0,11.4464,11.466,11.4367,11.4464,857725.0
2016-07-06 15:55:00,11.71,11.76,11.71,11.73,1600781.0,11.4464,11.4953,11.4464,11.466,1600781.0
2016-07-07 09:30:00,11.9,12.39,11.89,12.38,3207052.0,11.6322,12.1111,11.6224,12.1014,3207052.0
2016-07-07 09:35:00,12.38,12.38,12.2,12.24,2127900.0,12.1014,12.1014,11.9254,11.9645,2127900.0
2016-07-07 09:40:00,12.23,12.35,12.22,12.31,955694.0,11.9547,12.072,11.945,12.0329,955694.0
2016-07-07 09:45:00,12.32,12.34,12.29,12.33,651407.0,12.0427,12.0623,12.0134,12.0525,651407.0
2016-07-07 09:50:00,12.32,12.46,12.32,12.44,1401575.0,12.0427,12.1796,12.0427,12.16,1401575.0
2016-07-07 09:55:00,12.44,12.47,12.43,12.45,943267.0,12.16,12.1893,12.1502,12.1698,943267.0
2016-07-07 10:00:00,12.45,12.45,12.33,12.37,745360.0,12.1698,12.1698,12.0525,12.0916,745360.0
2016-07-07 10:05:00,12.37,12.45,12.36,12.4,615629.0,12.0916,12.1698,12.0818,12.1209,615629.0
2016-07-07 10:10:00,12.39,12.42,12.37,12.38,874439.0,12.1111,12.1405,12.0916,12.1014,874439.0
2016-07-07 10:15:00,12.38,12.52,12.38,12.5,1156014.0,12.1014,12.2382,12.1014,12.2187,1156014.0
2016-07-07 10:20:00,12.5,12.51,12.47,12.49,709168.0,12.2187,12.2284,12.1893,12.2089,709168.0
2016-07-07 10:25:00,12.48,12.5,12.45,12.49,436100.0,12.1991,12.2187,12.1698,12.2089,436100.0
2016-07-07 10:30:00,12.49,12.54,12.48,12.54,509399.0,12.2089,12.2578,12.1991,12.2578,509399.0
2016-07-07 10:35:00,12.53,12.55,12.5,12.5,635624.0,12.248,12.2675,12.2187,12.2187,635624.0
2016-07-07 10:40:00,12.5,12.51,12.44,12.45,498117.0,12.2187,12.2284,12.16,12.1698,498117.0
2016-07-07 10:45:00,12.46,12.48,12.43,12.48,343808.0,12.1796,12.1991,12.1502,12.1991,343808.0
2016-07-07 10:50:00,12.48,12.48,12.42,12.43,347839.0,12.1991,12.1991,12.1405,12.1502,347839.0
2016-07-07 10:55:00,12.43,12.43,12.35,12.4,498792.0,12.1502,12.1502,12.072,12.1209,498792.0
2016-07-07 11:00:00,12.39,12.4,12.33,12.34,629338.0,12.1111,12.1209,12.0525,12.0623,629338.0
2016-07-07 11:05:00,12.34,12.41,12.32,12.4,444144.0,12.0623,12.1307,12.0427,12.1209,444144.0
2016-07-07 11:10:00,12.4,12.47,12.37,12.43,605330.0,12.1209,12.1893,12.0916,12.1502,605330.0
2016-07-07 11:15:00,12.43,12.47,12.41,12.43,384207.0,12.1502,12.1893,12.1307,12.1502,384207.0
2016-07-07 11:20:00,12.43,12.43,12.38,12.39,299246.0,12.1502,12.1502,12.1014,12.1111,299246.0
2016-07-07 11:25:00,12.39,12.43,12.38,12.42,261870.0,12.1111,12.1502,12.1014,12.1405,261870.0
2016-07-07 11:30:00,12.42,12.42,12.39,12.41,255287.0,12.1405,12.1405,12.1111,12.1307,255287.0
2016-07-07 11:35:00,12.41,12.45,12.4,12.43,322393.0,12.1307,12.1698,12.1209,12.1502,322393.0
2016-07-07 11:40:00,12.42,12.43,12.37,12.39,268218.0,12.1405,12.1502,12.0916,12.1111,268218.0
2016-07-07 11:45:00,12.38,12.39,12.29,12.34,429736.0,12.1014,12.1111,12.0134,12.0623,429736.0
2016-07-07 11:50:00,12.34,12.36,12.33,12.36,141068.0,12.0623,12.0818,12.0525,12.0818,141068.0
2016-07-07 11:55:00,12.36,12.39,12.34,12.38,251465.0,12.0818,12.1111,12.0623,12.1014,251465.0
2016-07-07 12:00:00,12.38,12.41,12.35,12.39,250638.0,12.1014,12.1307,12.072,12.1111,250638.0
2016-07-07 12:05:00,12.39,12.4,12.34,12.35,109964.0,12.1111,12.1209,12.0623,12.072,109964.0
2016-07-07 12:10:00,12.35,12.4,12.35,12.38,171275.0,12.072,12.1209,12.072,12.1014,171275.0
2016-07-07 12:15:00,12.37,12.39,12.36,12.37,131843.0,12.0916,12.1111,12.0818,12.0916,131843.0
2016-07-07 12:20:00,12.38,12.4,12.33,12.34,198399.0,12.1014,12.1209,12.0525,12.0623,198399.0
2016-07-07 12:25:00,12.33,12.36,12.31,12.35,210671.0,12.0525,12.0818,12.0329,12.072,210671.0
2016-07-07 12:30:00,12.36,12.36,12.33,12.35,106510.0,12.0818,12.0818,12.0525,12.072,106510.0
2016-07-07 12:35:00,12.35,12.35,12.31,12.32,174043.0,12.072,12.072,12.0329,12.0427,174043.0
2016-07-07 12:40:00,12.32,12.33,12.27,12.29,239396.0,12.0427,12.0525,11.9938,12.0134,239396.0
2016-07-07 12:45:00,12.29,12.29,12.24,12.24,285643.0,12.0134,12.0134,11.9645,11.9645,285643.0
2016-07-07 12:50:00,12.25,12.25,12.18,12.2,314118.0,11.9743,11.9743,11.9059,11.9254,314118.0
2016-07-07 12:55:00,12.21,12.22,12.18,12.19,216945.0,11.9352,11.945,11.9059,11.9156,216945.0
2016-07-07 13:00:00,12.2,12.23,12.19,12.21,234804.0,11.9254,11.9547,11.9156,11.9352,234804.0
2016-07-07 13:05:00,12.21,12.23,12.2,12.2,113640.0,11.9352,11.9547,11.9254,11.9254,113640.0
2016-07-07 13:10:00,12.2,12.21,12.18,12.2,156765.0,11.9254,11.9352,11.9059,11.9254,156765.0
2016-07-07 13:15:00,12.19,12.23,12.18,12.23,184925.0,11.9156,11.9547,11.9059,11.9547,184925.0
2016-07-07 13:20:00,12.22,12.24,12.21,12.23,134681.0,11.945,11.9645,11.9352,11.9547,134681.0
2016-07-07 13:25:00,12.23,12.28,12.22,12.26,226956.0,11.9547,12.0036,11.945,11.9841,226956.0
2016-07-07 13:30:00,12.26,12.28,12.25,12.28,143616.0,11.9841,12.0036,11.9743,12.0036,143616.0
2016-07-07 13:35:00,12.27,12.29,12.26,12.28,208791.0,11.9938,12.0134,11.9841,12.0036,208791.0
2016-07-07 13:40:00,12.28,12.28,12.25,12.26,104814.0,12.0036,12.0036,11.9743,11.9841,104814.0
2016-07-07 13:45:00,12.26,12.26,12.21,12.25,85358.0,11.9841,11.9841,11.9352,11.9743,85358.0
2016-07-07 13:50:00,12.25,12.26,12.19,12.2,202157.0,11.9743,11.9841,11.9156,11.9254,202157.0
2016-07-07 13:55:00,12.2,12.24,12.19,12.24,191189.0,11.9254,11.9645,11.9156,11.9645,191189.0
2016-07-07 14:00:00,12.24,12.25,12.23,12.25,85586.0,11.9645,11.9743,11.9547,11.9743,85586.0
2016-07-07 14:05:00,12.25,12.25,12.18,12.2,223482.0,11.9743,11.9743,11.9059,11.9254,223482.0
2016-07-07 14:10:00,12.2,12.2,12.16,12.18,294632.0,11.9254,11.9254,11.8863,11.9059,294632.0
2016-07-07 14:15:00,12.18,12.21,12.17,12.18,147541.0,11.9059,11.9352,11.8961,11.9059,147541.0
2016-07-07 14:20:00,12.19,12.22,12.16,12.2,191899.0,11.9156,11.945,11.8863,11.9254,191899.0
2016-07-07 14:25:00,12.19,12.24,12.19,12.2,181757.0,11.9156,11.9645,11.9156,11.9254,181757.0
2016-07-07 14:30:00,12.2,12.21,12.16,12.17,185223.0,11.9254,11.9352,11.8863,11.8961,185223.0
2016-07-07 14:35:00,12.16,12.2,12.16,12.18,140775.0,11.8863,11.9254,11.8863,11.9059,140775.0
2016-07-07 14:40:00,12.17,12.19,12.15,12.16,167086.0,11.8961,11.9156,11.8765,11.8863,167086.0
2016-07-07 14:45:00,12.17,12.19,12.15,12.17,122270.0,11.8961,11.9156,11.8765,11.8961,122270.0
2016-07-07 14:50:00,12.18,12.2,12.15,12.19,144743.0,11.9059,11.9254,11.8765,11.9156,144743.0
2016-07-07 14:55:00,12.19,12.2,12.16,12.18,124800.0,11.9156,11.9254,11.8863,11.9059,124800.0
2016-07-07 15:00:00,12.17,12.19,12.15,12.18,198042.0,11.8961,11.9156,11.8765,11.9059,198042.0
2016-07-07 15:05:00,12.19,12.26,12.18,12.25,312038.0,11.9156,11.9841,11.9059,11.9743,312038.0
2016-07-07 15:10:00,12.26,12.27,12.23,12.24,233595.0,11.9841,11.9938,11.9547,11.9645,233595.0
2016-07-07 15:15:00,12.24,12.25,12.22,12.25,198507.0,11.9645,11.9743,11.945,11.9743,198507.0
2016-07-07 15:20:00,12.25,12.26,12.23,12.23,194962.0,11.9743,11.9841,11.9547,11.9547,194962.0
2016-07-07 15:25:00,12.24,12.24,12.21,12.22,179386.0,11.9645,11.9645,11.9352,11.945,179386.0
2016-07-07 15:30:00,12.23,12.25,12.22,12.24,198519.0,11.9547,11.9743,11.945,11.9645,198519.0
2016-07-07 15:35:00,12.24,12.24,12.23,12.24,126566.0,11.9645,11.9645,11.9547,11.9645,126566.0
2016-07-07 15:40:00,12.24,12.25,12.19,12.2,405896.0,11.9645,11.9743,11.9156,11.9254,405896.0
2016-07-07 15:45:00,12.2,12.22,12.19,12.19,358362.0,11.9254,11.945,11.9156,11.9156,358362.0
2016-07-07 15:50:00,12.2,12.21,12.19,12.2,336512.0,11.9254,11.9352,11.9156,11.9254,336512.0
2016-07-07 15:55:00,12.21,12.23,12.18,12.21,1915601.0,11.9352,11.9547,11.9059,11.9352,1915601.0
2016-07-08 09:30:00,12.39,12.57,12.38,12.54,1586773.0,12.1111,12.2871,12.1014,12.2578,1586773.0
2016-07-08 09:35:00,12.52,12.6,12.51,12.52,795676.0,12.2382,12.3164,12.2284,12.2382,795676.0
2016-07-08 09:40:00,12.53,12.64,12.53,12.57,698010.0,12.248,12.3555,12.248,12.2871,698010.0
2016-07-08 09:45:00,12.58,12.72,12.58,12.68,1199932.0,12.2969,12.4337,12.2969,12.3946,1199932.0
2016-07-08 09:50:00,12.69,12.7,12.61,12.67,542291.0,12.4044,12.4142,12.3262,12.3848,542291.0
2016-07-08 09:55:00,12.67,12.68,12.64,12.67,392985.0,12.3848,12.3946,12.3555,12.3848,392985.0
2016-07-08 10:00:00,12.67,12.69,12.64,12.66,461138.0,12.3848,12.4044,12.3555,12.3751,461138.0
2016-07-08 10:05:00,12.65,12.67,12.59,12.6,410646.0,12.3653,12.3848,12.3066,12.3164,410646.0
2016-07-08 10:10:00,12.6,12.6,12.53,12.56,469325.0,12.3164,12.3164,12.248,12.2773,469325.0
2016-07-08 10:15:00,12.57,12.58,12.5,12.51,437247.0,12.2871,12.2969,12.2187,12.2284,437247.0
2016-07-08 10:20:00,12.5,12.55,12.45,12.55,471866.0,12.2187,12.2675,12.1698,12.2675,471866.0
2016-07-08 10:25:00,12.54,12.56,12.48,12.48,378924.0,12.2578,12.2773,12.1991,12.1991,378924.0
2016-07-08 10:30:00,12.48,12.53,12.44,12.45,330074.0,12.1991,12.248,12.16,12.1698,330074.0
2016-07-08 10:35:00,12.44,12.53,12.44,12.53,373687.0,12.16,12.248,12.16,12.248,373687.0
2016-07-08 10:40:00,12.53,12.58,12.53,12.56,263746.0,12.248,12.2969,12.248,12.2773,263746.0
2016-07-08 10:45:00,12.56,12.6,12.55,12.57,314155.0,12.2773,12.3164,12.2675,12.2871,314155.0
2016-07-08 10:50:00,12.56,12.6,12.55,12.59,242551.0,12.2773,12.3164,12.2675,12.3066,242551.0
2016-07-08 10:55:00,12.59,12.62,12.56,12.57,234303.0,12.3066,12.336,12.2773,12.2871,234303.0
2016-07-08 11:00:00,12.58,12.59,12.57,12.58,110106.0,12.2969,12.3066,12.2871,12.2969,110106.0
2016-07-08 11:05:00,12.58,12.6,12.55,12.55,318138.0,12.2969,12.3164,12.2675,12.2675,318138.0
2016-07-08 11:10:00,12.55,12.58,12.54,12.57,157785.0,12.2675,12.2969,12.2578,12.2871,157785.0
2016-07-08 11:15:00,12.57,12.66,12.56,12.66,409309.0,12.2871,12.3751,12.2773,12.3751,409309.0
2016-07-08 11:20:00,12.66,12.67,12.59,12.63,423778.0,12.3751,12.3848,12.3066,12.3457,423778.0
2016-07-08 11:25:00,12.63,12.66,12.61,12.62,158328.0,12.3457,12.3751,12.3262,12.336,158328.0
2016-07-08 11:30:00,12.62,12.64,12.6,12.63,179722.0,12.336,12.3555,12.3164,12.3457,179722.0
2016-07-08 11:35:00,12.63,12.65,12.62,12.65,174971.0,12.3457,12.3653,12.336,12.3653,174971.0
2016-07-08 11:40:00,12.65,12.66,12.62,12.63,174148.0,12.3653,12.3751,12.336,12.3457,174148.0
2016-07-08 11:45:00,12.63,12.63,12.6,12.63,104316.0,12.3457,12.3457,12.3164,12.3457,104316.0
2016-07-08 11:50:00,12.62,12.63,12.58,12.63,240188.0,12.336,12.3457,12.2969,12.3457,240188.0
2016-07-08 11:55:00,12.62,12.63,12.59,12.6,182329.0,12.336,12.3457,12.3066,12.3164,182329.0
2016-07-08 12:00:00,12.6,12.62,12.58,12.61,188090.0,12.3164,12.336,12.2969,12.3262,188090.0
2016-07-08 12:05:00,12.61,12.62,12.59,12.59,141054.0,12.3262,12.336,12.3066,12.3066,141054.0
2016-07-08 12:10:00,12.6,12.63,12.59,12.62,172490.0,12.3164,12.3457,12.3066,12.336,172490.0
2016-07-08 12:15:00,12.61,12.64,12.61,12.63,163941.0,12.3262,12.3555,12.3262,12.3457,163941.0
2016-07-08 12:20:00,12.63,12.64,12.62,12.63,163834.0,12.3457,12.3555,12.336,12.3457,163834.0
2016-07-08 12:25:00,12.64,12.67,12.63,12.67,361885.0,12.3555,12.3848,12.3457,12.3848,361885.0
2016-07-08 12:30:00,12.67,12.69,12.65,12.66,282608.0,12.3848,12.4044,12.3653,12.3751,282608.0
2016-07-08 12:35:00,12.66,12.68,12.64,12.65,177926.0,12.3751,12.3946,12.3555,12.3653,177926.0
2016-07-08 12:40:00,12.66,12.69,12.65,12.68,87797.0,12.3751,12.4044,12.3653,12.3946,87797.0
2016-07-08 12:45:00,12.68,12.69,12.66,12.68,96248.0,12.3946,12.4044,12.3751,12.3946,96248.0
2016-07-08 12:50:00,12.68,12.69,12.66,12.68,172190.0,12.3946,12.4044,12.3751,12.3946,172190.0
2016-07-08 12:55:00,12.68,12.69,12.66,12.66,86698.0,12.3946,12.4044,12.3751,12.3751,86698.0
2016-07-08 13:00:00,12.67,12.67,12.65,12.65,162324.0,12.3848,12.3848,12.3653,12.3653,162324.0
2016-07-08 13:05:00,12.65,12.68,12.65,12.68,124270.0,12.3653,12.3946,12.3653,12.3946,124270.0
2016-07-08 13:10:00,12.68,12.69,12.67,12.69,217946.0,12.3946,12.4044,12.3848,12.4044,217946.0
2016-07-08 13:15:00,12.69,12.72,12.68,12.71,498617.0,12.4044,12.4337,12.3946,12.4239,498617.0
2016-07-08 13:20:00,12.71,12.71,12.68,12.68,145529.0,12.4239,12.4239,12.3946,12.3946,145529.0
2016-07-08 13:25:00,12.68,12.7,12.67,12.69,158430.0,12.3946,12.4142,12.3848,12.4044,158430.0
2016-07-08 13:30:00,12.7,12.72,12.68,12.7,160012.0,12.4142,12.4337,12.3946,12.4142,160012.0
2016-07-08 13:35:00,12.7,12.72,12.69,12.71,174835.0,12.4142,12.4337,12.4044,12.4239,174835.0
2016-07-08 13:40:00,12.71,12.72,12.7,12.71,195580.0,12.4239,12.4337,12.4142,12.4239,195580.0
2016-07-08 13:45:00,12.71,12.72,12.69,12.71,340165.0,12.4239,12.4337,12.4044,12.4239,340165.0
2016-07-08 13:50:00,12.71,12.72,12.69,12.69,100726.0,12.4239,12.4337,12.4044,12.4044,100726.0
2016-07-08 13:55:00,12.7,12.71,12.67,12.71,143333.0,12.4142,12.4239,12.3848,12.4239,143333.0
2016-07-08 14:00:00,12.7,12.71,12.68,12.7,273277.0,12.4142,12.4239,12.3946,12.4142,273277.0
2016-07-08 14:05:00,12.71,12.71,12.68,12.69,198444.0,12.4239,12.4239,12.3946,12.4044,198444.0
2016-07-08 14:10:00,12.69,12.7,12.67,12.67,171063.0,12.4044,12.4142,12.3848,12.3848,171063.0
2016-07-08 14:15:00,12.67,12.7,12.66,12.67,263009.0,12.3848,12.4142,12.3751,12.3848,263009.0
2016-07-08 14:20:00,12.67,12.69,12.67,12.67,187307.0,12.3848,12.4044,12.3848,12.3848,187307.0
2016-07-08 14:25:00,12.67,12.69,12.67,12.68,173466.0,12.3848,12.4044,12.3848,12.3946,173466.0
2016-07-08 14:30:00,12.67,12.69,12.65,12.67,298228.0,12.3848,12.4044,12.3653,12.3848,298228.0
2016-07-08 14:35:00,12.67,12.69,12.65,12.65,168526.0,12.3848,12.4044,12.3653,12.3653,168526.0
2016-07-08 14:40:00,12.65,12.66,12.62,12.64,273923.0,12.3653,12.3751,12.336,12.3555,273923.0
2016-07-08 14:45:00,12.65,12.67,12.64,12.66,281263.0,12.3653,12.3848,12.3555,12.3751,281263.0
2016-07-08 14:50:00,12.67,12.69,12.66,12.68,239890.0,12.3848,12.4044,12.3751,12.3946,239890.0
2016-07-08 14:55:00,12.68,12.68,12.62,12.62,265432.0,12.3946,12.3946,12.336,12.336,265432.0
2016-07-08 15:00:00,12.63,12.64,12.6,12.61,222156.0,12.3457,12.3555,12.3164,12.3262,222156.0
2016-07-08 15:05:00,12.6,12.64,12.6,12.63,271734.0,12.3164,12.3555,12.3164,12.3457,271734.0
2016-07-08 15:10:00,12.63,12.64,12.62,12.63,159154.0,12.3457,12.3555,12.336,12.3457,159154.0
2016-07-08 15:15:00,12.63,12.63,12.61,12.62,175175.0,12.3457,12.3457,12.3262,12.336,175175.0
2016-07-08 15:20:00,12.61,12.63,12.61,12.63,140434.0,12.3262,12.3457,12.3262,12.3457,140434.0
2016-07-08 15:25:00,12.63,12.63,12.59,12.59,313977.0,12.3457,12.3457,12.3066,12.3066,313977.0
2016-07-08 15:30:00,12.6,12.61,12.58,12.59,508286.0,12.3164,12.3262,12.2969,12.3066,508286.0
2016-07-08 15:35:00,12.6,12.63,12.58,12.63,343393.0,12.3164,12.3457,12.2969,12.3457,343393.0
2016-07-08 15:40:00,12.63,12.64,12.61,12.62,471824.0,12.3457,12.3555,12.3262,12.336,471824.0
2016-07-08 15:45:00,12.62,12.64,12.61,12.63,359796.0,12.336,12.3555,12.3262,12.3457,359796.0
2016-07-08 15:50:00,12.64,12.64,12.63,12.63,562253.0,12.3555,12.3555,12.3457,12.3457,562253.0
2016-07-08 15:55:00,12.63,12.65,12.61,12.63,1120209.0,12.3457,12.3653,12.3262,12.3457,1120209.0
2016-07-11 09:30:00,12.79,12.89,12.75,12.85,937060.0,12.5021,12.5999,12.463,12.5608,937060.0
2016-07-11 09:35:00,12.86,12.98,12.86,12.86,918421.0,12.5706,12.6879,12.5706,12.5706,918421.0
2016-07-11 09:40:00,12.85,12.89,12.78,12.83,1346449.0,12.5608,12.5999,12.4924,12.5412,1346449.0
2016-07-11 09:45:00,12.83,12.86,12.72,12.74,639334.0,12.5412,12.5706,12.4337,12.4533,639334.0
2016-07-11 09:50:00,12.74,12.8,12.72,12.76,695291.0,12.4533,12.5119,12.4337,12.4728,695291.0
2016-07-11 09:55:00,12.76,12.78,12.75,12.76,328188.0,12.4728,12.4924,12.463,12.4728,328188.0
2016-07-11 10:00:00,12.76,12.77,12.72,12.72,337880.0,12.4728,12.4826,12.4337,12.4337,337880.0
2016-07-11 10:05:00,12.73,12.77,12.72,12.76,466344.0,12.4435,12.4826,12.4337,12.4728,466344.0
2016-07-11 10:10:00,12.77,12.79,12.67,12.69,643754.0,12.4826,12.5021,12.3848,12.4044,643754.0
2016-07-11 10:15:00,12.7,12.75,12.7,12.75,387050.0,12.4142,12.463,12.4142,12.463,387050.0
2016-07-11 10:20:00,12.75,12.75,12.65,12.65,289591.0,12.463,12.463,12.3653,12.3653,289591.0
2016-07-11 10:25:00,12.65,12.69,12.63,12.66,364789.0,12.3653,12.4044,12.3457,12.3751,364789.0
2016-07-11 10:30:00,12.65,12.68,12.64,12.64,705244.0,12.3653,12.3946,12.3555,12.3555,705244.0
2016-07-11 10:35:00,12.65,12.72,12.64,12.71,492304.0,12.3653,12.4337,12.3555,12.4239,492304.0
2016-07-11 10:40:00,12.71,12.75,12.69,12.75,263959.0,12.4239,12.463,12.4044,12.463,263959.0
2016-07-11 10:45:00,12.74,12.77,12.74,12.77,236170.0,12.4533,12.4826,12.4533,12.4826,236170.0
2016-07-11 10:50:00,12.77,12.77,12.72,12.73,262662.0,12.4826,12.4826,12.4337,12.4435,262662.0
2016-07-11 10:55:00,12.72,12.74,12.71,12.74,140216.0,12.4337,12.4533,12.4239,12.4533,140216.0
2016-07-11 11:00:00,12.73,12.77,12.73,12.73,134957.0,12.4435,12.4826,12.4435,12.4435,134957.0
2016-07-11 11:05:00,12.74,12.76,12.7,12.7,219854.0,12.4533,12.4728,12.4142,12.4142,219854.0
2016-07-11 11:10:00,12.7,12.73,12.69,12.73,201236.0,12.4142,12.4435,12.4044,12.4435,201236.0
2016-07-11 11:15:00,12.72,12.72,12.67,12.7,233144.0,12.4337,12.4337,12.3848,12.4142,233144.0
2016-07-11 11:20:00,12.71,12.71,12.69,12.71,147834.0,12.4239,12.4239,12.4044,12.4239,147834.0
2016-07-11 11:25:00,12.71,12.75,12.7,12.74,156388.0,12.4239,12.463,12.4142,12.4533,156388.0
2016-07-11 11:30:00,12.74,12.77,12.73,12.75,210251.0,12.4533,12.4826,12.4435,12.463,210251.0
2016-07-11 11:35:00,12.74,12.76,12.73,12.75,150838.0,12.4533,12.4728,12.4435,12.463,150838.0
2016-07-11 11:40:00,12.75,12.75,12.71,12.73,247314.0,12.463,12.463,12.4239,12.4435,247314.0
2016-07-11 11:45:00,12.73,12.73,12.7,12.71,98288.0,12.4435,12.4435,12.4142,12.4239,98288.0
2016-07-11 11:50:00,12.72,12.73,12.7,12.73,141017.0,12.4337,12.4435,12.4142,12.4435,141017.0
2016-07-11 11:55:00,12.73,12.73,12.69,12.7,157256.0,12.4435,12.4435,12.4044,12.4142,157256.0
2016-07-11 12:00:00,12.7,12.71,12.67,12.67,132263.0,12.4142,12.4239,12.3848,12.3848,132263.0
2016-07-11 12:05:00,12.67,12.7,12.67,12.7,189116.0,12.3848,12.4142,12.3848,12.4142,189116.0
2016-07-11 12:10:00,12.7,12.72,12.69,12.71,136733.0,12.4142,12.4337,12.4044,12.4239,136733.0
2016-07-11 12:15:00,12.71,12.73,12.7,12.73,258736.0,12.4239,12.4435,12.4142,12.4435,258736.0
2016-07-11 12:20:00,12.73,12.73,12.7,12.71,230457.0,12.4435,12.4435,12.4142,12.4239,230457.0
2016-07-11 12:25:00,12.71,12.71,12.66,12.7,175160.0,12.4239,12.4239,12.3751,12.4142,175160.0
2016-07-11 12:30:00,12.7,12.71,12.68,12.68,162452.0,12.4142,12.4239,12.3946,12.3946,162452.0
2016-07-11 12:35:00,12.69,12.69,12.66,12.68,188916.0,12.4044,12.4044,12.3751,12.3946,188916.0
2016-07-11 12:40:00,12.68,12.7,12.67,12.7,114389.0,12.3946,12.4142,12.3848,12.4142,114389.0
2016-07-11 12:45:00,12.7,12.7,12.69,12.7,57398.0,12.4142,12.4142,12.4044,12.4142,57398.0
2016-07-11 12:50:00,12.7,12.7,12.68,12.69,78133.0,12.4142,12.4142,12.3946,12.4044,78133.0
2016-07-11 12:55:00,12.69,12.69,12.64,12.67,220227.0,12.4044,12.4044,12.3555,12.3848,220227.0
2016-07-11 13:00:00,12.67,12.69,12.66,12.68,231995.0,12.3848,12.4044,12.3751,12.3946,231995.0
2016-07-11 13:05:00,12.67,12.69,12.66,12.69,303110.0,12.3848,12.4044,12.3751,12.4044,303110.0
2016-07-11 13:10:00,12.69,12.69,12.65,12.66,173187.0,12.4044,12.4044,12.3653,12.3751,173187.0
2016-07-11 13:15:00,12.66,12.67,12.64,12.64,81966.0,12.3751,12.3848,12.3555,12.3555,81966.0
2016-07-11 13:20:00,12.65,12.65,12.61,12.63,207767.0,12.3653,12.3653,12.3262,12.3457,207767.0
2016-07-11 13:25:00,12.63,12.66,12.63,12.65,133210.0,12.3457,12.3751,12.3457,12.3653,133210.0
2016-07-11 13:30:00,12.65,12.67,12.64,12.65,158159.0,12.3653,12.3848,12.3555,12.3653,158159.0
2016-07-11 13:35:00,12.66,12.67,12.65,12.67,92495.0,12.3751,12.3848,12.3653,12.3848,92495.0
2016-07-11 13:40:00,12.66,12.67,12.63,12.65,131949.0,12.3751,12.3848,12.3457,12.3653,131949.0
2016-07-11 13:45:00,12.64,12.65,12.63,12.64,157942.0,12.3555,12.3653,12.3457,12.3555,157942.0
2016-07-11 13:50:00,12.64,12.65,12.63,12.65,85133.0,12.3555,12.3653,12.3457,12.3653,85133.0
2016-07-11 13:55:00,12.65,12.65,12.63,12.63,103453.0,12.3653,12.3653,12.3457,12.3457,103453.0
2016-07-11 14:00:00,12.64,12.65,12.64,12.65,67747.0,12.3555,12.3653,12.3555,12.3653,67747.0
2016-07-11 14:05:00,12.65,12.67,12.64,12.66,195823.0,12.3653,12.3848,12.3555,12.3751,195823.0
2016-07-11 14:10:00,12.66,12.67,12.65,12.66,80726.0,12.3751,12.3848,12.3653,12.3751,80726.0
2016-07-11 14:15:00,12.66,12.66,12.65,12.65,50054.0,12.3751,12.3751,12.3653,12.3653,50054.0
2016-07-11 14:20:00,12.65,12.66,12.65,12.65,98007.0,12.3653,12.3751,12.3653,12.3653,98007.0
2016-07-11 14:25:00,12.66,12.66,12.65,12.65,114353.0,12.3751,12.3751,12.3653,12.3653,114353.0
2016-07-11 14:30:00,12.66,12.68,12.65,12.68,141409.0,12.3751,12.3946,12.3653,12.3946,141409.0
2016-07-11 14:35:00,12.68,12.7,12.66,12.69,217822.0,12.3946,12.4142,12.3751,12.4044,217822.0
2016-07-11 14:40:00,12.69,12.69,12.68,12.68,42420.0,12.4044,12.4044,12.3946,12.3946,42420.0
2016-07-11 14:45:00,12.68,12.69,12.66,12.67,152459.0,12.3946,12.4044,12.3751,12.3848,152459.0
2016-07-11 14:50:00,12.67,12.67,12.66,12.67,72453.0,12.3848,12.3848,12.3751,12.3848,72453.0
2016-07-11 14:55:00,12.66,12.67,12.66,12.67,66466.0,12.3751,12.3848,12.3751,12.3848,66466.0
2016-07-11 15:00:00,12.67,12.67,12.65,12.67,106414.0,12.3848,12.3848,12.3653,12.3848,106414.0
2016-07-11 15:05:00,12.67,12.69,12.66,12.68,149055.0,12.3848,12.4044,12.3751,12.3946,149055.0
2016-07-11 15:10:00,12.68,12.7,12.67,12.69,146907.0,12.3946,12.4142,12.3848,12.4044,146907.0
2016-07-11 15:15:00,12.69,12.7,12.68,12.69,135715.0,12.4044,12.4142,12.3946,12.4044,135715.0
2016-07-11 15:20:00,12.7,12.7,12.69,12.69,94906.0,12.4142,12.4142,12.4044,12.4044,94906.0
2016-07-11 15:25:00,12.7,12.7,12.65,12.66,251472.0,12.4142,12.4142,12.3653,12.3751,251472.0
2016-07-11 15:30:00,12.66,12.66,12.63,12.65,300611.0,12.3751,12.3751,12.3457,12.3653,300611.0
2016-07-11 15:35:00,12.64,12.67,12.63,12.67,178632.0,12.3555,12.3848,12.3457,12.3848,178632.0
2016-07-11 15:40:00,12.67,12.67,12.62,12.63,349397.0,12.3848,12.3848,12.336,12.3457,349397.0
2016-07-11 15:45:00,12.62,12.63,12.62,12.63,363011.0,12.336,12.3457,12.336,12.3457,363011.0
2016-07-11 15:50:00,12.63,12.65,12.62,12.63,774714.0,12.3457,12.3653,12.336,12.3457,774714.0
2016-07-11 15:55:00,12.63,12.64,12.62,12.64,1122646.0,12.3457,12.3555,12.336,12.3555,1122646.0
2016-07-12 09:30:00,12.98,13.17,12.98,13.09,1978796.0,12.6879,12.8736,12.6879,12.7954,1978796.0
2016-07-12 09:35:00,13.1,13.28,13.09,13.28,1920467.0,12.8052,12.9811,12.7954,12.9811,1920467.0
2016-07-12 09:40:00,13.28,13.45,13.26,13.41,1915314.0,12.9811,13.1473,12.9616,13.1082,1915314.0
2016-07-12 09:45:00,13.41,13.46,13.27,13.28,1829409.0,13.1082,13.157,12.9713,12.9811,1829409.0
2016-07-12 09:50:00,13.28,13.31,13.23,13.24,1147594.0,12.9811,13.0104,12.9322,12.942,1147594.0
2016-07-12 09:55:00,13.24,13.28,13.2,13.25,587248.0,12.942,12.9811,12.9029,12.9518,587248.0
2016-07-12 10:00:00,13.25,13.3,13.21,13.25,636645.0,12.9518,13.0007,12.9127,12.9518,636645.0
2016-07-12 10:05:00,13.24,13.25,13.18,13.19,492859.0,12.942,12.9518,12.8834,12.8931,492859.0
2016-07-12 10:10:00,13.19,13.23,13.14,13.17,569700.0,12.8931,12.9322,12.8443,12.8736,569700.0
2016-07-12 10:15:00,13.17,13.27,13.16,13.19,907265.0,12.8736,12.9713,12.8638,12.8931,907265.0
2016-07-12 10:20:00,13.18,13.21,13.14,13.17,589766.0,12.8834,12.9127,12.8443,12.8736,589766.0
2016-07-12 10:25:00,13.17,13.2,13.13,13.17,346278.0,12.8736,12.9029,12.8345,12.8736,346278.0
2016-07-12 10:30:00,13.17,13.18,13.13,13.16,312732.0,12.8736,12.8834,12.8345,12.8638,312732.0
2016-07-12 10:35:00,13.16,13.19,13.12,13.16,762224.0,12.8638,12.8931,12.8247,12.8638,762224.0
2016-07-12 10:40:00,13.17,13.22,13.16,13.21,804170.0,12.8736,12.9225,12.8638,12.9127,804170.0
2016-07-12 10:45:00,13.21,13.23,13.19,13.22,350587.0,12.9127,12.9322,12.8931,12.9225,350587.0
2016-07-12 10:50:00,13.21,13.22,13.18,13.19,209875.0,12.9127,12.9225,12.8834,12.8931,209875.0
2016-07-12 10:55:00,13.19,13.2,13.16,13.16,210232.0,12.8931,12.9029,12.8638,12.8638,210232.0
2016-07-12 11:00:00,13.16,13.22,13.16,13.19,192141.0,12.8638,12.9225,12.8638,12.8931,192141.0
2016-07-12 11:05:00,13.19,13.29,13.18,13.24,530510.0,12.8931,12.9909,12.8834,12.942,530510.0
2016-07-12 11:10:00,13.25,13.27,13.21,13.23,312726.0,12.9518,12.9713,12.9127,12.9322,312726.0
2016-07-12 11:15:00,13.23,13.25,13.22,13.25,215429.0,12.9322,12.9518,12.9225,12.9518,215429.0
2016-07-12 11:20:00,13.25,13.26,13.22,13.25,354127.0,12.9518,12.9616,12.9225,12.9518,354127.0
2016-07-12 11:25:00,13.24,13.3,13.24,13.25,632705.0,12.942,13.0007,12.942,12.9518,632705.0
2016-07-12 11:30:00,13.25,13.26,13.22,13.25,230457.0,12.9518,12.9616,12.9225,12.9518,230457.0
2016-07-12 11:35:00,13.25,13.28,13.24,13.25,280856.0,12.9518,12.9811,12.942,12.9518,280856.0
2016-07-12 11:40:00,13.25,13.26,13.23,13.24,315248.0,12.9518,12.9616,12.9322,12.942,315248.0
2016-07-12 11:45:00,13.25,13.25,13.22,13.22,366177.0,12.9518,12.9518,12.9225,12.9225,366177.0
2016-07-12 11:50:00,13.23,13.23,13.19,13.21,180518.0,12.9322,12.9322,12.8931,12.9127,180518.0
2016-07-12 11:55:00,13.2,13.22,13.2,13.21,156467.0,12.9029,12.9225,12.9029,12.9127,156467.0
2016-07-12 12:00:00,13.21,13.27,13.21,13.25,459820.0,12.9127,12.9713,12.9127,12.9518,459820.0
2016-07-12 12:05:00,13.25,13.27,13.24,13.27,147650.0,12.9518,12.9713,12.942,12.9713,147650.0
2016-07-12 12:10:00,13.27,13.28,13.24,13.27,386747.0,12.9713,12.9811,12.942,12.9713,386747.0
2016-07-12 12:15:00,13.27,13.32,13.26,13.3,480281.0,12.9713,13.0202,12.9616,13.0007,480281.0
2016-07-12 12:20:00,13.31,13.32,13.28,13.28,253221.0,13.0104,13.0202,12.9811,12.9811,253221.0
2016-07-12 12:25:00,13.29,13.3,13.27,13.28,121164.0,12.9909,13.0007,12.9713,12.9811,121164.0
2016-07-12 12:30:00,13.28,13.31,13.27,13.27,242318.0,12.9811,13.0104,12.9713,12.9713,242318.0
2016-07-12 12:35:00,13.28,13.29,13.23,13.27,342705.0,12.9811,12.9909,12.9322,12.9713,342705.0
2016-07-12 12:40:00,13.28,13.28,13.25,13.26,65020.0,12.9811,12.9811,12.9518,12.9616,65020.0
2016-07-12 12:45:00,13.25,13.26,13.23,13.24,175316.0,12.9518,12.9616,12.9322,12.942,175316.0
2016-07-12 12:50:00,13.25,13.26,13.23,13.26,125511.0,12.9518,12.9616,12.9322,12.9616,125511.0
2016-07-12 12:55:00,13.26,13.27,13.24,13.24,96062.0,12.9616,12.9713,12.942,12.942,96062.0
2016-07-12 13:00:00,13.25,13.26,13.2,13.2,360609.0,12.9518,12.9616,12.9029,12.9029,360609.0
2016-07-12 13:05:00,13.21,13.26,13.2,13.23,269440.0,12.9127,12.9616,12.9029,12.9322,269440.0
2016-07-12 13:10:00,13.23,13.24,13.21,13.23,96014.0,12.9322,12.942,12.9127,12.9322,96014.0
2016-07-12 13:15:00,13.23,13.27,13.22,13.26,174787.0,12.9322,12.9713,12.9225,12.9616,174787.0
2016-07-12 13:20:00,13.26,13.27,13.23,13.24,150345.0,12.9616,12.9713,12.9322,12.942,150345.0
2016-07-12 13:25:00,13.24,13.26,13.24,13.25,155923.0,12.942,12.9616,12.942,12.9518,155923.0
2016-07-12 13:30:00,13.25,13.26,13.24,13.25,164052.0,12.9518,12.9616,12.942,12.9518,164052.0
2016-07-12 13:35:00,13.26,13.28,13.24,13.28,234343.0,12.9616,12.9811,12.942,12.9811,234343.0
2016-07-12 13:40:00,13.28,13.29,13.25,13.26,263822.0,12.9811,12.9909,12.9518,12.9616,263822.0
2016-07-12 13:45:00,13.25,13.26,13.25,13.25,67493.0,12.9518,12.9616,12.9518,12.9518,67493.0
2016-07-12 13:50:00,13.26,13.27,13.25,13.27,92877.0,12.9616,12.9713,12.9518,12.9713,92877.0
2016-07-12 13:55:00,13.27,13.27,13.23,13.24,232698.0,12.9713,12.9713,12.9322,12.942,232698.0
2016-07-12 14:00:00,13.24,13.28,13.23,13.28,150043.0,12.942,12.9811,12.9322,12.9811,150043.0
2016-07-12 14:05:00,13.28,13.29,13.26,13.27,209346.0,12.9811,12.9909,12.9616,12.9713,209346.0
2016-07-12 14:10:00,13.27,13.29,13.27,13.28,110088.0,12.9713,12.9909,12.9713,12.9811,110088.0
2016-07-12 14:15:00,13.28,13.3,13.27,13.29,146614.0,12.9811,13.0007,12.9713,12.9909,146614.0
2016-07-12 14:20:00,13.29,13.3,13.28,13.28,107956.0,12.9909,13.0007,12.9811,12.9811,107956.0
2016-07-12 14:25:00,13.29,13.3,13.28,13.29,134820.0,12.9909,13.0007,12.9811,12.9909,134820.0
2016-07-12 14:30:00,13.28,13.31,13.27,13.29,317088.0,12.9811,13.0104,12.9713,12.9909,317088.0
2016-07-12 14:35:00,13.29,13.31,13.27,13.29,189754.0,12.9909,13.0104,12.9713,12.9909,189754.0
2016-07-12 14:40:00,13.29,13.32,13.28,13.3,198043.0,12.9909,13.0202,12.9811,13.0007,198043.0
2016-07-12 14:45:00,13.3,13.33,13.3,13.33,302845.0,13.0007,13.03,13.0007,13.03,302845.0
2016-07-12 14:50:00,13.32,13.35,13.3,13.31,232434.0,13.0202,13.0495,13.0007,13.0104,232434.0
2016-07-12 14:55:00,13.31,13.32,13.29,13.3,211807.0,13.0104,13.0202,12.9909,13.0007,211807.0
2016-07-12 15:00:00,13.31,13.31,13.26,13.27,266304.0,13.0104,13.0104,12.9616,12.9713,266304.0
2016-07-12 15:05:00,13.26,13.28,13.25,13.26,178194.0,12.9616,12.9811,12.9518,12.9616,178194.0
2016-07-12 15:10:00,13.26,13.26,13.23,13.24,492862.0,12.9616,12.9616,12.9322,12.942,492862.0
2016-07-12 15:15:00,13.24,13.25,13.19,13.19,611161.0,12.942,12.9518,12.8931,12.8931,611161.0
2016-07-12 15:20:00,13.2,13.24,13.19,13.23,508286.0,12.9029,12.942,12.8931,12.9322,508286.0
2016-07-12 15:25:00,13.24,13.26,13.23,13.24,486577.0,12.942,12.9616,12.9322,12.942,486577.0
2016-07-12 15:30:00,13.25,13.28,13.24,13.26,429933.0,12.9518,12.9811,12.942,12.9616,429933.0
2016-07-12 15:35:00,13.26,13.29,13.26,13.27,340161.0,12.9616,12.9909,12.9616,12.9713,340161.0
2016-07-12 15:40:00,13.27,13.29,13.26,13.26,292199.0,12.9713,12.9909,12.9616,12.9616,292199.0
2016-07-12 15:45:00,13.27,13.27,13.24,13.25,906074.0,12.9713,12.9713,12.942,12.9518,906074.0
2016-07-12 15:50:00,13.25,13.25,13.23,13.25,612134.0,12.9518,12.9518,12.9322,12.9518,612134.0
2016-07-12 15:55:00,13.25,13.25,13.21,13.23,1480198.0,12.9518,12.9518,12.9127,12.9322,1480198.0
2016-07-13 09:30:00,13.26,13.37,13.21,13.3,1043429.0,12.9616,13.0691,12.9127,13.0007,1043429.0
2016-07-13 09:35:00,13.3,13.34,13.17,13.18,551538.0,13.0007,13.0398,12.8736,12.8834,551538.0
2016-07-13 09:40:00,13.19,13.21,13.1,13.12,621416.0,12.8931,12.9127,12.8052,12.8247,621416.0
2016-07-13 09:45:00,13.12,13.18,13.07,13.09,434849.0,12.8247,12.8834,12.7758,12.7954,434849.0
2016-07-13 09:50:00,13.09,13.16,13.09,13.16,350178.0,12.7954,12.8638,12.7954,12.8638,350178.0
2016-07-13 09:55:00,13.16,13.18,13.11,13.16,457737.0,12.8638,12.8834,12.8149,12.8638,457737.0
2016-07-13 10:00:00,13.17,13.17,13.13,13.14,307128.0,12.8736,12.8736,12.8345,12.8443,307128.0
2016-07-13 10:05:00,13.14,13.2,13.13,13.18,224900.0,12.8443,12.9029,12.8345,12.8834,224900.0
2016-07-13 10:10:00,13.19,13.27,13.18,13.27,538560.0,12.8931,12.9713,12.8834,12.9713,538560.0
2016-07-13 10:15:00,13.27,13.28,13.19,13.21,342348.0,12.9713,12.9811,12.8931,12.9127,342348.0
2016-07-13 10:20:00,13.21,13.23,13.19,13.2,130316.0,12.9127,12.9322,12.8931,12.9029,130316.0
2016-07-13 10:25:00,13.2,13.21,13.17,13.21,218470.0,12.9029,12.9127,12.8736,12.9127,218470.0
2016-07-13 10:30:00,13.21,13.25,13.17,13.2,506516.0,12.9127,12.9518,12.8736,12.9029,506516.0
2016-07-13 10:35:00,13.2,13.24,13.19,13.23,153336.0,12.9029,12.942,12.8931,12.9322,153336.0
2016-07-13 10:40:00,13.23,13.26,13.22,13.25,186464.0,12.9322,12.9616,12.9225,12.9518,186464.0
2016-07-13 10:45:00,13.25,13.3,13.22,13.24,547390.0,12.9518,13.0007,12.9225,12.942,547390.0
2016-07-13 10:50:00,13.23,13.27,13.21,13.21,212303.0,12.9322,12.9713,12.9127,12.9127,212303.0
2016-07-13 10:55:00,13.21,13.25,13.21,13.23,148143.0,12.9127,12.9518,12.9127,12.9322,148143.0
2016-07-13 11:00:00,13.24,13.27,13.22,13.26,215982.0,12.942,12.9713,12.9225,12.9616,215982.0
2016-07-13 11:05:00,13.26,13.26,13.22,13.23,269194.0,12.9616,12.9616,12.9225,12.9322,269194.0
2016-07-13 11:10:00,13.22,13.25,13.2,13.23,186308.0,12.9225,12.9518,12.9029,12.9322,186308.0
2016-07-13 11:15:00,13.23,13.23,13.18,13.18,348364.0,12.9322,12.9322,12.8834,12.8834,348364.0
2016-07-13 11:20:00,13.19,13.22,13.18,13.22,171389.0,12.8931,12.9225,12.8834,12.9225,171389.0
2016-07-13 11:25:00,13.22,13.23,13.19,13.2,170287.0,12.9225,12.9322,12.8931,12.9029,170287.0
2016-07-13 11:30:00,13.2,13.21,13.15,13.16,423128.0,12.9029,12.9127,12.854,12.8638,423128.0
2016-07-13 11:35:00,13.16,13.17,13.14,13.16,234555.0,12.8638,12.8736,12.8443,12.8638,234555.0
2016-07-13 11:40:00,13.16,13.18,13.15,13.16,128815.0,12.8638,12.8834,12.854,12.8638,128815.0
2016-07-13 11:45:00,13.16,13.17,13.14,13.17,506181.0,12.8638,12.8736,12.8443,12.8736,506181.0
2016-07-13 11:50:00,13.16,13.24,13.16,13.22,276278.0,12.8638,12.942,12.8638,12.9225,276278.0
2016-07-13 11:55:00,13.22,13.25,13.21,13.25,207290.0,12.9225,12.9518,12.9127,12.9518,207290.0
2016-07-13 12:00:00,13.25,13.25,13.21,13.23,149093.0,12.9518,12.9518,12.9127,12.9322,149093.0
2016-07-13 12:05:00,13.22,13.23,13.2,13.21,147625.0,12.9225,12.9322,12.9029,12.9127,147625.0
2016-07-13 12:10:00,13.21,13.23,13.2,13.21,123020.0,12.9127,12.9322,12.9029,12.9127,123020.0
2016-07-13 12:15:00,13.21,13.22,13.2,13.2,72503.0,12.9127,12.9225,12.9029,12.9029,72503.0
2016-07-13 12:20:00,13.2,13.21,13.2,13.21,59486.0,12.9029,12.9127,12.9029,12.9127,59486.0
2016-07-13 12:25:00,13.2,13.22,13.19,13.21,237594.0,12.9029,12.9225,12.8931,12.9127,237594.0
2016-07-13 12:30:00,13.21,13.22,13.21,13.22,48587.0,12.9127,12.9225,12.9127,12.9225,48587.0
2016-07-13 12:35:00,13.22,13.23,13.2,13.21,117545.0,12.9225,12.9322,12.9029,12.9127,117545.0
2016-07-13 12:40:00,13.21,13.24,13.2,13.24,198198.0,12.9127,12.942,12.9029,12.942,198198.0
2016-07-13 12:45:00,13.24,13.28,13.23,13.28,355206.0,12.942,12.9811,12.9322,12.9811,355206.0
2016-07-13 12:50:00,13.27,13.28,13.24,13.25,327702.0,12.9713,12.9811,12.942,12.9518,327702.0
2016-07-13 12:55:00,13.24,13.25,13.23,13.25,129268.0,12.942,12.9518,12.9322,12.9518,129268.0
2016-07-13 13:00:00,13.25,13.26,13.23,13.25,115383.0,12.9518,12.9616,12.9322,12.9518,115383.0
2016-07-13 13:05:00,13.25,13.26,13.24,13.25,152545.0,12.9518,12.9616,12.942,12.9518,152545.0
2016-07-13 13:10:00,13.25,13.26,13.23,13.26,203410.0,12.9518,12.9616,12.9322,12.9616,203410.0
2016-07-13 13:15:00,13.26,13.26,13.24,13.26,135679.0,12.9616,12.9616,12.942,12.9616,135679.0
2016-07-13 13:20:00,13.26,13.26,13.24,13.25,90702.0,12.9616,12.9616,12.942,12.9518,90702.0
2016-07-13 13:25:00,13.25,13.25,13.23,13.24,255774.0,12.9518,12.9518,12.9322,12.942,255774.0
2016-07-13 13:30:00,13.24,13.27,13.23,13.26,186558.0,12.942,12.9713,12.9322,12.9616,186558.0
2016-07-13 13:35:00,13.26,13.26,13.24,13.26,86268.0,12.9616,12.9616,12.942,12.9616,86268.0
2016-07-13 13:40:00,13.26,13.27,13.25,13.27,42805.0,12.9616,12.9713,12.9518,12.9713,42805.0
2016-07-13 13:45:00,13.26,13.27,13.25,13.26,487631.0,12.9616,12.9713,12.9518,12.9616,487631.0
2016-07-13 13:50:00,13.26,13.26,13.2,13.21,145594.0,12.9616,12.9616,12.9029,12.9127,145594.0
2016-07-13 13:55:00,13.21,13.23,13.2,13.21,161866.0,12.9127,12.9322,12.9029,12.9127,161866.0
2016-07-13 14:00:00,13.21,13.23,13.2,13.21,168560.0,12.9127,12.9322,12.9029,12.9127,168560.0
2016-07-13 14:05:00,13.21,13.24,13.21,13.23,132967.0,12.9127,12.942,12.9127,12.9322,132967.0
2016-07-13 14:10:00,13.23,13.25,13.21,13.22,111591.0,12.9322,12.9518,12.9127,12.9225,111591.0
2016-07-13 14:15:00,13.21,13.22,13.19,13.21,124110.0,12.9127,12.9225,12.8931,12.9127,124110.0
2016-07-13 14:20:00,13.21,13.23,13.2,13.21,167862.0,12.9127,12.9322,12.9029,12.9127,167862.0
2016-07-13 14:25:00,13.21,13.24,13.21,13.23,110330.0,12.9127,12.942,12.9127,12.9322,110330.0
2016-07-13 14:30:00,13.24,13.24,13.22,13.24,82051.0,12.942,12.942,12.9225,12.942,82051.0
2016-07-13 14:35:00,13.24,13.26,13.23,13.26,249409.0,12.942,12.9616,12.9322,12.9616,249409.0
2016-07-13 14:40:00,13.25,13.26,13.23,13.24,113597.0,12.9518,12.9616,12.9322,12.942,113597.0
2016-07-13 14:45:00,13.24,13.26,13.23,13.25,313237.0,12.942,12.9616,12.9322,12.9518,313237.0
2016-07-13 14:50:00,13.26,13.26,13.24,13.25,85566.0,12.9616,12.9616,12.942,12.9518,85566.0
2016-07-13 14:55:00,13.25,13.26,13.24,13.25,72851.0,12.9518,12.9616,12.942,12.9518,72851.0
2016-07-13 15:00:00,13.25,13.27,13.24,13.27,108854.0,12.9518,12.9713,12.942,12.9713,108854.0
2016-07-13 15:05:00,13.27,13.29,13.26,13.29,276084.0,12.9713,12.9909,12.9616,12.9909,276084.0
2016-07-13 15:10:00,13.29,13.31,13.27,13.27,316626.0,12.9909,13.0104,12.9713,12.9713,316626.0
2016-07-13 15:15:00,13.27,13.28,13.24,13.27,263547.0,12.9713,12.9811,12.942,12.9713,263547.0
2016-07-13 15:20:00,13.28,13.28,13.24,13.24,293700.0,12.9811,12.9811,12.942,12.942,293700.0
2016-07-13 15:25:00,13.24,13.27,13.23,13.27,218498.0,12.942,12.9713,12.9322,12.9713,218498.0
2016-07-13 15:30:00,13.27,13.28,13.25,13.27,226543.0,12.9713,12.9811,12.9518,12.9713,226543.0
2016-07-13 15:35:00,13.27,13.3,13.26,13.29,216992.0,12.9713,13.0007,12.9616,12.9909,216992.0
2016-07-13 15:40:00,13.29,13.32,13.28,13.31,403259.0,12.9909,13.0202,12.9811,13.0104,403259.0
2016-07-13 15:45:00,13.32,13.35,13.31,13.34,695942.0,13.0202,13.0495,13.0104,13.0398,695942.0
2016-07-13 15:50:00,13.34,13.39,13.3,13.31,1350551.0,13.0398,13.0886,13.0007,13.0104,1350551.0
2016-07-13 15:55:00,13.31,13.32,13.27,13.29,744797.0,13.0104,13.0202,12.9713,12.9909,744797.0
2016-07-14 09:30:00,13.5,13.55,13.45,13.46,1105182.0,13.1961,13.245,13.1473,13.157,1105182.0
2016-07-14 09:35:00,13.47,13.5,13.38,13.44,668250.0,13.1668,13.1961,13.0789,13.1375,668250.0
2016-07-14 09:40:00,13.44,13.44,13.36,13.38,491038.0,13.1375,13.1375,13.0593,13.0789,491038.0
2016-07-14 09:45:00,13.38,13.41,13.33,13.34,660934.0,13.0789,13.1082,13.03,13.0398,660934.0
2016-07-14 09:50:00,13.34,13.38,13.32,13.37,709279.0,13.0398,13.0789,13.0202,13.0691,709279.0
2016-07-14 09:55:00,13.37,13.43,13.36,13.41,527425.0,13.0691,13.1277,13.0593,13.1082,527425.0
2016-07-14 10:00:00,13.41,13.44,13.38,13.39,454435.0,13.1082,13.1375,13.0789,13.0886,454435.0
2016-07-14 10:05:00,13.4,13.4,13.34,13.38,345354.0,13.0984,13.0984,13.0398,13.0789,345354.0
2016-07-14 10:10:00,13.38,13.39,13.34,13.36,301748.0,13.0789,13.0886,13.0398,13.0593,301748.0
2016-07-14 10:15:00,13.36,13.39,13.35,13.38,387786.0,13.0593,13.0886,13.0495,13.0789,387786.0
2016-07-14 10:20:00,13.38,13.45,13.38,13.45,557471.0,13.0789,13.1473,13.0789,13.1473,557471.0
2016-07-14 10:25:00,13.44,13.45,13.37,13.39,680957.0,13.1375,13.1473,13.0691,13.0886,680957.0
2016-07-14 10:30:00,13.4,13.42,13.38,13.4,394575.0,13.0984,13.118,13.0789,13.0984,394575.0
2016-07-14 10:35:00,13.41,13.42,13.4,13.4,202104.0,13.1082,13.118,13.0984,13.0984,202104.0
2016-07-14 10:40:00,13.4,13.42,13.36,13.41,178863.0,13.0984,13.118,13.0593,13.1082,178863.0
2016-07-14 10:45:00,13.41,13.44,13.4,13.41,186891.0,13.1082,13.1375,13.0984,13.1082,186891.0
2016-07-14 10:50:00,13.41,13.42,13.39,13.42,85122.0,13.1082,13.118,13.0886,13.118,85122.0
2016-07-14 10:55:00,13.42,13.42,13.35,13.39,169356.0,13.118,13.118,13.0495,13.0886,169356.0
2016-07-14 11:00:00,13.38,13.41,13.38,13.41,102598.0,13.0789,13.1082,13.0789,13.1082,102598.0
2016-07-14 11:05:00,13.4,13.42,13.39,13.41,75914.0,13.0984,13.118,13.0886,13.1082,75914.0
2016-07-14 11:10:00,13.41,13.42,13.39,13.41,118153.0,13.1082,13.118,13.0886,13.1082,118153.0
2016-07-14 11:15:00,13.4,13.42,13.39,13.4,251195.0,13.0984,13.118,13.0886,13.0984,251195.0
2016-07-14 11:20:00,13.39,13.42,13.37,13.38,182897.0,13.0886,13.118,13.0691,13.0789,182897.0
2016-07-14 11:25:00,13.38,13.41,13.37,13.4,97065.0,13.0789,13.1082,13.0691,13.0984,97065.0
2016-07-14 11:30:00,13.4,13.4,13.37,13.37,56788.0,13.0984,13.0984,13.0691,13.0691,56788.0
2016-07-14 11:35:00,13.37,13.4,13.36,13.4,102073.0,13.0691,13.0984,13.0593,13.0984,102073.0
2016-07-14 11:40:00,13.4,13.41,13.38,13.4,76248.0,13.0984,13.1082,13.0789,13.0984,76248.0
2016-07-14 11:45:00,13.4,13.4,13.38,13.39,217803.0,13.0984,13.0984,13.0789,13.0886,217803.0
2016-07-14 11:50:00,13.4,13.41,13.39,13.4,162661.0,13.0984,13.1082,13.0886,13.0984,162661.0
2016-07-14 11:55:00,13.39,13.4,13.39,13.39,85988.0,13.0886,13.0984,13.0886,13.0886,85988.0
2016-07-14 12:00:00,13.4,13.41,13.37,13.4,132235.0,13.0984,13.1082,13.0691,13.0984,132235.0
2016-07-14 12:05:00,13.4,13.41,13.39,13.41,64643.0,13.0984,13.1082,13.0886,13.1082,64643.0
2016-07-14 12:10:00,13.41,13.41,13.39,13.39,45524.0,13.1082,13.1082,13.0886,13.0886,45524.0
2016-07-14 12:15:00,13.4,13.4,13.39,13.4,91319.0,13.0984,13.0984,13.0886,13.0984,91319.0
2016-07-14 12:20:00,13.4,13.4,13.39,13.39,122417.0,13.0984,13.0984,13.0886,13.0886,122417.0
2016-07-14 12:25:00,13.39,13.4,13.39,13.4,169798.0,13.0886,13.0984,13.0886,13.0984,169798.0
2016-07-14 12:30:00,13.4,13.4,13.39,13.4,87123.0,13.0984,13.0984,13.0886,13.0984,87123.0
2016-07-14 12:35:00,13.4,13.4,13.39,13.39,37179.0,13.0984,13.0984,13.0886,13.0886,37179.0
2016-07-14 12:40:00,13.39,13.41,13.39,13.39,139663.0,13.0886,13.1082,13.0886,13.0886,139663.0
2016-07-14 12:45:00,13.39,13.4,13.39,13.4,82098.0,13.0886,13.0984,13.0886,13.0984,82098.0
2016-07-14 12:50:00,13.39,13.4,13.39,13.4,64639.0,13.0886,13.0984,13.0886,13.0984,64639.0
2016-07-14 12:55:00,13.39,13.4,13.37,13.37,236424.0,13.0886,13.0984,13.0691,13.0691,236424.0
2016-07-14 13:00:00,13.37,13.4,13.37,13.38,168940.0,13.0691,13.0984,13.0691,13.0789,168940.0
2016-07-14 13:05:00,13.38,13.41,13.37,13.4,341880.0,13.0789,13.1082,13.0691,13.0984,341880.0
2016-07-14 13:10:00,13.4,13.4,13.36,13.38,101216.0,13.0984,13.0984,13.0593,13.0789,101216.0
2016-07-14 13:15:00,13.37,13.38,13.36,13.37,43912.0,13.0691,13.0789,13.0593,13.0691,43912.0
2016-07-14 13:20:00,13.37,13.39,13.36,13.38,202036.0,13.0691,13.0886,13.0593,13.0789,202036.0
2016-07-14 13:25:00,13.38,13.39,13.37,13.37,121052.0,13.0789,13.0886,13.0691,13.0691,121052.0
2016-07-14 13:30:00,13.38,13.39,13.37,13.38,81087.0,13.0789,13.0886,13.0691,13.0789,81087.0
2016-07-14 13:35:00,13.37,13.39,13.36,13.38,89474.0,13.0691,13.0886,13.0593,13.0789,89474.0
2016-07-14 13:40:00,13.38,13.39,13.37,13.38,33835.0,13.0789,13.0886,13.0691,13.0789,33835.0
2016-07-14 13:45:00,13.38,13.39,13.38,13.38,12846.0,13.0789,13.0886,13.0789,13.0789,12846.0
2016-07-14 13:50:00,13.38,13.39,13.37,13.37,121499.0,13.0789,13.0886,13.0691,13.0691,121499.0
2016-07-14 13:55:00,13.37,13.38,13.37,13.38,31812.0,13.0691,13.0789,13.0691,13.0789,31812.0
2016-07-14 14:00:00,13.38,13.38,13.35,13.38,269171.0,13.0789,13.0789,13.0495,13.0789,269171.0
2016-07-14 14:05:00,13.37,13.38,13.36,13.37,45840.0,13.0691,13.0789,13.0593,13.0691,45840.0
2016-07-14 14:10:00,13.36,13.37,13.34,13.35,149651.0,13.0593,13.0691,13.0398,13.0495,149651.0
2016-07-14 14:15:00,13.34,13.37,13.34,13.35,90145.0,13.0398,13.0691,13.0398,13.0495,90145.0
2016-07-14 14:20:00,13.35,13.35,13.34,13.35,41398.0,13.0495,13.0495,13.0398,13.0495,41398.0
2016-07-14 14:25:00,13.34,13.37,13.34,13.36,108092.0,13.0398,13.0691,13.0398,13.0593,108092.0
2016-07-14 14:30:00,13.37,13.38,13.36,13.36,102725.0,13.0691,13.0789,13.0593,13.0593,102725.0
2016-07-14 14:35:00,13.37,13.38,13.36,13.37,48078.0,13.0691,13.0789,13.0593,13.0691,48078.0
2016-07-14 14:40:00,13.37,13.37,13.36,13.36,44145.0,13.0691,13.0691,13.0593,13.0593,44145.0
2016-07-14 14:45:00,13.37,13.37,13.36,13.37,105787.0,13.0691,13.0691,13.0593,13.0691,105787.0
2016-07-14 14:50:00,13.37,13.38,13.35,13.36,135817.0,13.0691,13.0789,13.0495,13.0593,135817.0
2016-07-14 14:55:00,13.36,13.37,13.35,13.36,69054.0,13.0593,13.0691,13.0495,13.0593,69054.0
2016-07-14 15:00:00,13.36,13.38,13.35,13.37,104717.0,13.0593,13.0789,13.0495,13.0691,104717.0
2016-07-14 15:05:00,13.37,13.39,13.36,13.39,157323.0,13.0691,13.0886,13.0593,13.0886,157323.0
2016-07-14 15:10:00,13.39,13.4,13.37,13.38,308720.0,13.0886,13.0984,13.0691,13.0789,308720.0
2016-07-14 15:15:00,13.39,13.4,13.36,13.37,207433.0,13.0886,13.0984,13.0593,13.0691,207433.0
2016-07-14 15:20:00,13.37,13.38,13.34,13.35,403284.0,13.0691,13.0789,13.0398,13.0495,403284.0
2016-07-14 15:25:00,13.36,13.36,13.35,13.36,191670.0,13.0593,13.0593,13.0495,13.0593,191670.0
2016-07-14 15:30:00,13.36,13.38,13.34,13.35,233110.0,13.0593,13.0789,13.0398,13.0495,233110.0
2016-07-14 15:35:00,13.35,13.36,13.32,13.32,188533.0,13.0495,13.0593,13.0202,13.0202,188533.0
2016-07-14 15:40:00,13.33,13.33,13.3,13.31,258594.0,13.03,13.03,13.0007,13.0104,258594.0
2016-07-14 15:45:00,13.31,13.32,13.3,13.31,249753.0,13.0104,13.0202,13.0007,13.0104,249753.0
2016-07-14 15:50:00,13.31,13.32,13.3,13.31,365369.0,13.0104,13.0202,13.0007,13.0104,365369.0
2016-07-14 15:55:00,13.31,13.31,13.27,13.29,942242.0,13.0104,13.0104,12.9713,12.9909,942242.0
2016-07-15 09:30:00,13.23,13.49,13.23,13.49,1475029.0,12.9322,13.1864,12.9322,13.1864,1475029.0
2016-07-15 09:35:00,13.49,13.5,13.39,13.4,601762.0,13.1864,13.1961,13.0886,13.0984,601762.0
2016-07-15 09:40:00,13.4,13.4,13.35,13.4,264948.0,13.0984,13.0984,13.0495,13.0984,264948.0
2016-07-15 09:45:00,13.4,13.43,13.36,13.37,439551.0,13.0984,13.1277,13.0593,13.0691,439551.0
2016-07-15 09:50:00,13.38,13.4,13.32,13.32,273038.0,13.0789,13.0984,13.0202,13.0202,273038.0
2016-07-15 09:55:00,13.32,13.39,13.32,13.36,160384.0,13.0202,13.0886,13.0202,13.0593,160384.0
2016-07-15 10:00:00,13.36,13.37,13.3,13.36,293112.0,13.0593,13.0691,13.0007,13.0593,293112.0
2016-07-15 10:05:00,13.36,13.36,13.3,13.31,138369.0,13.0593,13.0593,13.0007,13.0104,138369.0
2016-07-15 10:10:00,13.32,13.32,13.25,13.27,275735.0,13.0202,13.0202,12.9518,12.9713,275735.0
2016-07-15 10:15:00,13.27,13.29,13.25,13.26,177111.0,12.9713,12.9909,12.9518,12.9616,177111.0
2016-07-15 10:20:00,13.27,13.28,13.26,13.28,72363.0,12.9713,12.9811,12.9616,12.9811,72363.0
2016-07-15 10:25:00,13.28,13.3,13.27,13.27,166890.0,12.9811,13.0007,12.9713,12.9713,166890.0
2016-07-15 10:30:00,13.27,13.28,13.26,13.28,88641.0,12.9713,12.9811,12.9616,12.9811,88641.0
2016-07-15 10:35:00,13.28,13.28,13.26,13.28,91175.0,12.9811,12.9811,12.9616,12.9811,91175.0
2016-07-15 10:40:00,13.28,13.29,13.28,13.28,106240.0,12.9811,12.9909,12.9811,12.9811,106240.0
2016-07-15 10:45:00,13.28,13.29,13.27,13.28,70057.0,12.9811,12.9909,12.9713,12.9811,70057.0
2016-07-15 10:50:00,13.28,13.28,13.24,13.25,339132.0,12.9811,12.9811,12.942,12.9518,339132.0
2016-07-15 10:55:00,13.25,13.26,13.21,13.21,332864.0,12.9518,12.9616,12.9127,12.9127,332864.0
2016-07-15 11:00:00,13.22,13.23,13.18,13.18,231440.0,12.9225,12.9322,12.8834,12.8834,231440.0
2016-07-15 11:05:00,13.18,13.24,13.17,13.23,256034.0,12.8834,12.942,12.8736,12.9322,256034.0
2016-07-15 11:10:00,13.23,13.25,13.19,13.2,249099.0,12.9322,12.9518,12.8931,12.9029,249099.0
2016-07-15 11:15:00,13.2,13.21,13.17,13.17,123611.0,12.9029,12.9127,12.8736,12.8736,123611.0
2016-07-15 11:20:00,13.17,13.2,13.17,13.17,84868.0,12.8736,12.9029,12.8736,12.8736,84868.0
2016-07-15 11:25:00,13.18,13.18,13.14,13.18,226973.0,12.8834,12.8834,12.8443,12.8834,226973.0
2016-07-15 11:30:00,13.17,13.19,13.16,13.16,136411.0,12.8736,12.8931,12.8638,12.8638,136411.0
2016-07-15 11:35:00,13.17,13.17,13.1,13.11,343851.0,12.8736,12.8736,12.8052,12.8149,343851.0
2016-07-15 11:40:00,13.11,13.13,13.09,13.1,379050.0,12.8149,12.8345,12.7954,12.8052,379050.0
2016-07-15 11:45:00,13.1,13.11,13.08,13.08,170470.0,12.8052,12.8149,12.7856,12.7856,170470.0
2016-07-15 11:50:00,13.09,13.12,13.07,13.11,220434.0,12.7954,12.8247,12.7758,12.8149,220434.0
2016-07-15 11:55:00,13.11,13.13,13.09,13.1,109189.0,12.8149,12.8345,12.7954,12.8052,109189.0
2016-07-15 12:00:00,13.1,13.12,13.09,13.1,82680.0,12.8052,12.8247,12.7954,12.8052,82680.0
2016-07-15 12:05:00,13.1,13.14,13.09,13.11,315080.0,12.8052,12.8443,12.7954,12.8149,315080.0
2016-07-15 12:10:00,13.1,13.11,13.1,13.11,49248.0,12.8052,12.8149,12.8052,12.8149,49248.0
2016-07-15 12:15:00,13.1,13.11,13.1,13.11,64738.0,12.8052,12.8149,12.8052,12.8149,64738.0
2016-07-15 12:20:00,13.11,13.11,13.05,13.07,363547.0,12.8149,12.8149,12.7563,12.7758,363547.0
2016-07-15 12:25:00,13.07,13.09,13.05,13.09,200707.0,12.7758,12.7954,12.7563,12.7954,200707.0
2016-07-15 12:30:00,13.09,13.09,13.08,13.09,53035.0,12.7954,12.7954,12.7856,12.7954,53035.0
2016-07-15 12:35:00,13.08,13.09,13.06,13.06,85553.0,12.7856,12.7954,12.7661,12.7661,85553.0
2016-07-15 12:40:00,13.06,13.07,13.05,13.06,80614.0,12.7661,12.7758,12.7563,12.7661,80614.0
2016-07-15 12:45:00,13.06,13.06,13.04,13.06,154900.0,12.7661,12.7661,12.7465,12.7661,154900.0
2016-07-15 12:50:00,13.06,13.06,13.04,13.06,48966.0,12.7661,12.7661,12.7465,12.7661,48966.0
2016-07-15 12:55:00,13.06,13.08,13.05,13.08,129854.0,12.7661,12.7856,12.7563,12.7856,129854.0
2016-07-15 13:00:00,13.08,13.11,13.07,13.09,188243.0,12.7856,12.8149,12.7758,12.7954,188243.0
2016-07-15 13:05:00,13.1,13.11,13.08,13.09,152013.0,12.8052,12.8149,12.7856,12.7954,152013.0
2016-07-15 13:10:00,13.09,13.12,13.08,13.09,134803.0,12.7954,12.8247,12.7856,12.7954,134803.0
2016-07-15 13:15:00,13.08,13.09,13.07,13.07,54675.0,12.7856,12.7954,12.7758,12.7758,54675.0
2016-07-15 13:20:00,13.07,13.08,13.06,13.07,92529.0,12.7758,12.7856,12.7661,12.7758,92529.0
2016-07-15 13:25:00,13.07,13.1,13.07,13.1,85894.0,12.7758,12.8052,12.7758,12.8052,85894.0
2016-07-15 13:30:00,13.1,13.11,13.09,13.11,171355.0,12.8052,12.8149,12.7954,12.8149,171355.0
2016-07-15 13:35:00,13.11,13.12,13.1,13.12,138591.0,12.8149,12.8247,12.8052,12.8247,138591.0
2016-07-15 13:40:00,13.11,13.12,13.1,13.11,118595.0,12.8149,12.8247,12.8052,12.8149,118595.0
2016-07-15 13:45:00,13.11,13.12,13.1,13.1,210762.0,12.8149,12.8247,12.8052,12.8052,210762.0
2016-07-15 13:50:00,13.1,13.11,13.09,13.11,187969.0,12.8052,12.8149,12.7954,12.8149,187969.0
2016-07-15 13:55:00,13.1,13.13,13.1,13.11,146743.0,12.8052,12.8345,12.8052,12.8149,146743.0
2016-07-15 14:00:00,13.12,13.14,13.1,13.14,225993.0,12.8247,12.8443,12.8052,12.8443,225993.0
2016-07-15 14:05:00,13.13,13.14,13.11,13.12,69647.0,12.8345,12.8443,12.8149,12.8247,69647.0
2016-07-15 14:10:00,13.12,13.13,13.11,13.12,185336.0,12.8247,12.8345,12.8149,12.8247,185336.0
2016-07-15 14:15:00,13.13,13.13,13.1,13.12,143472.0,12.8345,12.8345,12.8052,12.8247,143472.0
2016-07-15 14:20:00,13.12,13.12,13.1,13.1,224785.0,12.8247,12.8247,12.8052,12.8052,224785.0
2016-07-15 14:25:00,13.11,13.12,13.09,13.11,324891.0,12.8149,12.8247,12.7954,12.8149,324891.0
2016-07-15 14:30:00,13.11,13.12,13.1,13.1,265642.0,12.8149,12.8247,12.8052,12.8052,265642.0
2016-07-15 14:35:00,13.11,13.11,13.1,13.11,53907.0,12.8149,12.8149,12.8052,12.8149,53907.0
2016-07-15 14:40:00,13.1,13.13,13.1,13.11,260489.0,12.8052,12.8345,12.8052,12.8149,260489.0
2016-07-15 14:45:00,13.11,13.11,13.1,13.11,49822.0,12.8149,12.8149,12.8052,12.8149,49822.0
2016-07-15 14:50:00,13.11,13.12,13.1,13.12,55640.0,12.8149,12.8247,12.8052,12.8247,55640.0
2016-07-15 14:55:00,13.12,13.12,13.1,13.11,124364.0,12.8247,12.8247,12.8052,12.8149,124364.0
2016-07-15 15:00:00,13.11,13.12,13.1,13.11,132778.0,12.8149,12.8247,12.8052,12.8149,132778.0
2016-07-15 15:05:00,13.11,13.11,13.09,13.1,352858.0,12.8149,12.8149,12.7954,12.8052,352858.0
2016-07-15 15:10:00,13.1,13.11,13.08,13.08,294782.0,12.8052,12.8149,12.7856,12.7856,294782.0
2016-07-15 15:15:00,13.09,13.1,13.08,13.1,162939.0,12.7954,12.8052,12.7856,12.8052,162939.0
2016-07-15 15:20:00,13.1,13.11,13.09,13.1,124603.0,12.8052,12.8149,12.7954,12.8052,124603.0
2016-07-15 15:25:00,13.11,13.12,13.09,13.11,302965.0,12.8149,12.8247,12.7954,12.8149,302965.0
2016-07-15 15:30:00,13.12,13.14,13.1,13.14,332898.0,12.8247,12.8443,12.8052,12.8443,332898.0
2016-07-15 15:35:00,13.13,13.14,13.12,13.13,202731.0,12.8345,12.8443,12.8247,12.8345,202731.0
2016-07-15 15:40:00,13.14,13.14,13.13,13.13,181020.0,12.8443,12.8443,12.8345,12.8345,181020.0
2016-07-15 15:45:00,13.13,13.14,13.13,13.14,201020.0,12.8345,12.8443,12.8345,12.8443,201020.0
2016-07-15 15:50:00,13.14,13.16,13.13,13.13,631251.0,12.8443,12.8638,12.8345,12.8345,631251.0
2016-07-15 15:55:00,13.13,13.14,13.12,13.13,820942.0,12.8345,12.8443,12.8247,12.8345,820942.0
2016-07-18 09:30:00,13.25,13.29,13.17,13.18,737662.0,12.9518,12.9909,12.8736,12.8834,737662.0
2016-07-18 09:35:00,13.17,13.21,13.15,13.17,301174.0,12.8736,12.9127,12.854,12.8736,301174.0
2016-07-18 09:40:00,13.17,13.18,13.09,13.14,335957.0,12.8736,12.8834,12.7954,12.8443,335957.0
2016-07-18 09:45:00,13.15,13.15,13.12,13.15,120940.0,12.854,12.854,12.8247,12.854,120940.0
2016-07-18 09:50:00,13.16,13.16,13.11,13.15,142518.0,12.8638,12.8638,12.8149,12.854,142518.0
2016-07-18 09:55:00,13.15,13.2,13.15,13.19,105802.0,12.854,12.9029,12.854,12.8931,105802.0
2016-07-18 10:00:00,13.19,13.21,13.17,13.18,188789.0,12.8931,12.9127,12.8736,12.8834,188789.0
2016-07-18 10:05:00,13.18,13.2,13.14,13.18,140052.0,12.8834,12.9029,12.8443,12.8834,140052.0
2016-07-18 10:10:00,13.19,13.21,13.18,13.2,99010.0,12.8931,12.9127,12.8834,12.9029,99010.0
2016-07-18 10:15:00,13.2,13.25,13.19,13.25,206547.0,12.9029,12.9518,12.8931,12.9518,206547.0
2016-07-18 10:20:00,13.25,13.25,13.22,13.22,158741.0,12.9518,12.9518,12.9225,12.9225,158741.0
2016-07-18 10:25:00,13.23,13.24,13.22,13.24,85671.0,12.9322,12.942,12.9225,12.942,85671.0
2016-07-18 10:30:00,13.24,13.28,13.23,13.24,319004.0,12.942,12.9811,12.9322,12.942,319004.0
2016-07-18 10:35:00,13.24,13.26,13.23,13.25,93150.0,12.942,12.9616,12.9322,12.9518,93150.0
2016-07-18 10:40:00,13.25,13.25,13.2,13.21,189567.0,12.9518,12.9518,12.9029,12.9127,189567.0
2016-07-18 10:45:00,13.21,13.22,13.19,13.2,149058.0,12.9127,12.9225,12.8931,12.9029,149058.0
2016-07-18 10:50:00,13.2,13.21,13.17,13.17,149495.0,12.9029,12.9127,12.8736,12.8736,149495.0
2016-07-18 10:55:00,13.18,13.18,13.14,13.15,294508.0,12.8834,12.8834,12.8443,12.854,294508.0
2016-07-18 11:00:00,13.15,13.18,13.14,13.18,167829.0,12.854,12.8834,12.8443,12.8834,167829.0
2016-07-18 11:05:00,13.17,13.21,13.17,13.2,107415.0,12.8736,12.9127,12.8736,12.9029,107415.0
2016-07-18 11:10:00,13.19,13.2,13.18,13.2,110627.0,12.8931,12.9029,12.8834,12.9029,110627.0
2016-07-18 11:15:00,13.2,13.2,13.19,13.2,74196.0,12.9029,12.9029,12.8931,12.9029,74196.0
2016-07-18 11:20:00,13.2,13.21,13.19,13.2,84758.0,12.9029,12.9127,12.8931,12.9029,84758.0
2016-07-18 11:25:00,13.2,13.22,13.19,13.21,131712.0,12.9029,12.9225,12.8931,12.9127,131712.0
2016-07-18 11:30:00,13.21,13.21,13.16,13.18,153737.0,12.9127,12.9127,12.8638,12.8834,153737.0
2016-07-18 11:35:00,13.18,13.19,13.17,13.19,71748.0,12.8834,12.8931,12.8736,12.8931,71748.0
2016-07-18 11:40:00,13.19,13.19,13.16,13.17,136262.0,12.8931,12.8931,12.8638,12.8736,136262.0
2016-07-18 11:45:00,13.18,13.19,13.15,13.19,134860.0,12.8834,12.8931,12.854,12.8931,134860.0
2016-07-18 11:50:00,13.19,13.2,13.17,13.19,98668.0,12.8931,12.9029,12.8736,12.8931,98668.0
2016-07-18 11:55:00,13.19,13.21,13.19,13.2,78694.0,12.8931,12.9127,12.8931,12.9029,78694.0
2016-07-18 12:00:00,13.19,13.2,13.18,13.2,55116.0,12.8931,12.9029,12.8834,12.9029,55116.0
2016-07-18 12:05:00,13.2,13.23,13.19,13.23,151849.0,12.9029,12.9322,12.8931,12.9322,151849.0
2016-07-18 12:10:00,13.23,13.25,13.22,13.24,305740.0,12.9322,12.9518,12.9225,12.942,305740.0
2016-07-18 12:15:00,13.24,13.25,13.2,13.21,119879.0,12.942,12.9518,12.9029,12.9127,119879.0
2016-07-18 12:20:00,13.21,13.23,13.2,13.22,77833.0,12.9127,12.9322,12.9029,12.9225,77833.0
2016-07-18 12:25:00,13.21,13.22,13.2,13.21,41531.0,12.9127,12.9225,12.9029,12.9127,41531.0
2016-07-18 12:30:00,13.21,13.21,13.18,13.19,154504.0,12.9127,12.9127,12.8834,12.8931,154504.0
2016-07-18 12:35:00,13.2,13.22,13.19,13.21,110087.0,12.9029,12.9225,12.8931,12.9127,110087.0
2016-07-18 12:40:00,13.21,13.22,13.18,13.2,70266.0,12.9127,12.9225,12.8834,12.9029,70266.0
2016-07-18 12:45:00,13.2,13.2,13.18,13.18,82578.0,12.9029,12.9029,12.8834,12.8834,82578.0
2016-07-18 12:50:00,13.18,13.19,13.16,13.17,169778.0,12.8834,12.8931,12.8638,12.8736,169778.0
2016-07-18 12:55:00,13.17,13.17,13.16,13.17,55395.0,12.8736,12.8736,12.8638,12.8736,55395.0
2016-07-18 13:00:00,13.17,13.18,13.16,13.18,84956.0,12.8736,12.8834,12.8638,12.8834,84956.0
2016-07-18 13:05:00,13.18,13.19,13.16,13.18,74601.0,12.8834,12.8931,12.8638,12.8834,74601.0
2016-07-18 13:10:00,13.18,13.19,13.17,13.17,47413.0,12.8834,12.8931,12.8736,12.8736,47413.0
2016-07-18 13:15:00,13.17,13.19,13.16,13.18,116695.0,12.8736,12.8931,12.8638,12.8834,116695.0
2016-07-18 13:20:00,13.18,13.19,13.17,13.19,65997.0,12.8834,12.8931,12.8736,12.8931,65997.0
2016-07-18 13:25:00,13.19,13.2,13.18,13.19,90042.0,12.8931,12.9029,12.8834,12.8931,90042.0
2016-07-18 13:30:00,13.19,13.22,13.19,13.21,130697.0,12.8931,12.9225,12.8931,12.9127,130697.0
2016-07-18 13:35:00,13.21,13.23,13.2,13.23,84850.0,12.9127,12.9322,12.9029,12.9322,84850.0
2016-07-18 13:40:00,13.22,13.23,13.19,13.21,99985.0,12.9225,12.9322,12.8931,12.9127,99985.0
2016-07-18 13:45:00,13.21,13.22,13.19,13.2,70744.0,12.9127,12.9225,12.8931,12.9029,70744.0
2016-07-18 13:50:00,13.2,13.22,13.19,13.21,98163.0,12.9029,12.9225,12.8931,12.9127,98163.0
2016-07-18 13:55:00,13.21,13.22,13.19,13.22,56997.0,12.9127,12.9225,12.8931,12.9225,56997.0
2016-07-18 14:00:00,13.22,13.23,13.21,13.22,107314.0,12.9225,12.9322,12.9127,12.9225,107314.0
2016-07-18 14:05:00,13.23,13.23,13.21,13.23,50402.0,12.9322,12.9322,12.9127,12.9322,50402.0
2016-07-18 14:10:00,13.23,13.23,13.21,13.21,60764.0,12.9322,12.9322,12.9127,12.9127,60764.0
2016-07-18 14:15:00,13.22,13.22,13.19,13.22,160198.0,12.9225,12.9225,12.8931,12.9225,160198.0
2016-07-18 14:20:00,13.22,13.23,13.21,13.22,131131.0,12.9225,12.9322,12.9127,12.9225,131131.0
2016-07-18 14:25:00,13.23,13.24,13.22,13.24,95512.0,12.9322,12.942,12.9225,12.942,95512.0
2016-07-18 14:30:00,13.23,13.24,13.22,13.23,65674.0,12.9322,12.942,12.9225,12.9322,65674.0
2016-07-18 14:35:00,13.23,13.26,13.22,13.24,430308.0,12.9322,12.9616,12.9225,12.942,430308.0
2016-07-18 14:40:00,13.24,13.25,13.23,13.24,94056.0,12.942,12.9518,12.9322,12.942,94056.0
2016-07-18 14:45:00,13.24,13.26,13.23,13.26,134387.0,12.942,12.9616,12.9322,12.9616,134387.0
2016-07-18 14:50:00,13.26,13.28,13.25,13.26,480904.0,12.9616,12.9811,12.9518,12.9616,480904.0
2016-07-18 14:55:00,13.27,13.28,13.26,13.27,167759.0,12.9713,12.9811,12.9616,12.9713,167759.0
2016-07-18 15:00:00,13.27,13.28,13.24,13.26,196635.0,12.9713,12.9811,12.942,12.9616,196635.0
2016-07-18 15:05:00,13.26,13.26,13.25,13.26,88892.0,12.9616,12.9616,12.9518,12.9616,88892.0
2016-07-18 15:10:00,13.26,13.26,13.24,13.26,146776.0,12.9616,12.9616,12.942,12.9616,146776.0
2016-07-18 15:15:00,13.25,13.27,13.25,13.27,225677.0,12.9518,12.9713,12.9518,12.9713,225677.0
2016-07-18 15:20:00,13.27,13.28,13.25,13.28,480099.0,12.9713,12.9811,12.9518,12.9811,480099.0
2016-07-18 15:25:00,13.28,13.3,13.27,13.29,347680.0,12.9811,13.0007,12.9713,12.9909,347680.0
2016-07-18 15:30:00,13.29,13.3,13.27,13.3,259869.0,12.9909,13.0007,12.9713,13.0007,259869.0
2016-07-18 15:35:00,13.29,13.3,13.28,13.29,323691.0,12.9909,13.0007,12.9811,12.9909,323691.0
2016-07-18 15:40:00,13.3,13.31,13.29,13.31,1222774.0,13.0007,13.0104,12.9909,13.0104,1222774.0
2016-07-18 15:45:00,13.31,13.31,13.3,13.31,461360.0,13.0104,13.0104,13.0007,13.0104,461360.0
2016-07-18 15:50:00,13.31,13.35,13.29,13.35,920378.0,13.0104,13.0495,12.9909,13.0495,920378.0
2016-07-18 15:55:00,13.35,13.36,13.33,13.33,1330931.0,13.0495,13.0593,13.03,13.03,1330931.0
2016-07-19 09:30:00,13.22,13.26,13.11,13.15,676314.0,12.9225,12.9616,12.8149,12.854,676314.0
2016-07-19 09:35:00,13.15,13.18,13.11,13.15,708776.0,12.854,12.8834,12.8149,12.854,708776.0
2016-07-19 09:40:00,13.14,13.22,13.13,13.19,865703.0,12.8443,12.9225,12.8345,12.8931,865703.0
2016-07-19 09:45:00,13.19,13.21,13.14,13.19,341773.0,12.8931,12.9127,12.8443,12.8931,341773.0
2016-07-19 09:50:00,13.18,13.2,13.1,13.11,751367.0,12.8834,12.9029,12.8052,12.8149,751367.0
2016-07-19 09:55:00,13.1,13.12,13.05,13.08,508311.0,12.8052,12.8247,12.7563,12.7856,508311.0
2016-07-19 10:00:00,13.09,13.12,13.07,13.09,435786.0,12.7954,12.8247,12.7758,12.7954,435786.0
2016-07-19 10:05:00,13.09,13.16,13.09,13.16,204429.0,12.7954,12.8638,12.7954,12.8638,204429.0
2016-07-19 10:10:00,13.16,13.18,13.14,13.15,306253.0,12.8638,12.8834,12.8443,12.854,306253.0
2016-07-19 10:15:00,13.15,13.16,13.11,13.12,296140.0,12.854,12.8638,12.8149,12.8247,296140.0
2016-07-19 10:20:00,13.12,13.14,13.08,13.13,216743.0,12.8247,12.8443,12.7856,12.8345,216743.0
2016-07-19 10:25:00,13.12,13.13,13.1,13.12,201168.0,12.8247,12.8345,12.8052,12.8247,201168.0
2016-07-19 10:30:00,13.11,13.13,13.1,13.11,103932.0,12.8149,12.8345,12.8052,12.8149,103932.0
2016-07-19 10:35:00,13.1,13.11,13.06,13.06,288221.0,12.8052,12.8149,12.7661,12.7661,288221.0
2016-07-19 10:40:00,13.07,13.12,13.06,13.12,283382.0,12.7758,12.8247,12.7661,12.8247,283382.0
2016-07-19 10:45:00,13.11,13.12,13.07,13.08,156436.0,12.8149,12.8247,12.7758,12.7856,156436.0
2016-07-19 10:50:00,13.08,13.1,13.07,13.08,129428.0,12.7856,12.8052,12.7758,12.7856,129428.0
2016-07-19 10:55:00,13.08,13.09,13.06,13.08,232204.0,12.7856,12.7954,12.7661,12.7856,232204.0
2016-07-19 11:00:00,13.08,13.1,13.07,13.08,169568.0,12.7856,12.8052,12.7758,12.7856,169568.0
2016-07-19 11:05:00,13.08,13.08,13.06,13.06,68250.0,12.7856,12.7856,12.7661,12.7661,68250.0
2016-07-19 11:10:00,13.07,13.1,13.05,13.07,222358.0,12.7758,12.8052,12.7563,12.7758,222358.0
2016-07-19 11:15:00,13.06,13.08,13.06,13.07,130637.0,12.7661,12.7856,12.7661,12.7758,130637.0
2016-07-19 11:20:00,13.07,13.08,13.06,13.08,72117.0,12.7758,12.7856,12.7661,12.7856,72117.0
2016-07-19 11:25:00,13.08,13.08,13.05,13.06,162096.0,12.7856,12.7856,12.7563,12.7661,162096.0
2016-07-19 11:30:00,13.06,13.08,13.05,13.08,84151.0,12.7661,12.7856,12.7563,12.7856,84151.0
2016-07-19 11:35:00,13.08,13.1,13.07,13.08,140898.0,12.7856,12.8052,12.7758,12.7856,140898.0
2016-07-19 11:40:00,13.08,13.1,13.07,13.08,194657.0,12.7856,12.8052,12.7758,12.7856,194657.0
2016-07-19 11:45:00,13.09,13.09,13.07,13.09,158275.0,12.7954,12.7954,12.7758,12.7954,158275.0
2016-07-19 11:50:00,13.09,13.11,13.08,13.11,117363.0,12.7954,12.8149,12.7856,12.8149,117363.0
2016-07-19 11:55:00,13.11,13.13,13.1,13.12,257578.0,12.8149,12.8345,12.8052,12.8247,257578.0
2016-07-19 12:00:00,13.12,13.13,13.1,13.13,249845.0,12.8247,12.8345,12.8052,12.8345,249845.0
2016-07-19 12:05:00,13.13,13.13,13.11,13.11,108244.0,12.8345,12.8345,12.8149,12.8149,108244.0
2016-07-19 12:10:00,13.12,13.13,13.11,13.13,80171.0,12.8247,12.8345,12.8149,12.8345,80171.0
2016-07-19 12:15:00,13.12,13.12,13.09,13.1,162920.0,12.8247,12.8247,12.7954,12.8052,162920.0
2016-07-19 12:20:00,13.1,13.13,13.09,13.13,132424.0,12.8052,12.8345,12.7954,12.8345,132424.0
2016-07-19 12:25:00,13.13,13.13,13.12,13.13,62800.0,12.8345,12.8345,12.8247,12.8345,62800.0
2016-07-19 12:30:00,13.13,13.16,13.12,13.16,413070.0,12.8345,12.8638,12.8247,12.8638,413070.0
2016-07-19 12:35:00,13.15,13.16,13.14,13.14,107110.0,12.854,12.8638,12.8443,12.8443,107110.0
2016-07-19 12:40:00,13.15,13.15,13.13,13.13,190858.0,12.854,12.854,12.8345,12.8345,190858.0
2016-07-19 12:45:00,13.13,13.14,13.13,13.13,27770.0,12.8345,12.8443,12.8345,12.8345,27770.0
2016-07-19 12:50:00,13.14,13.15,13.13,13.13,119276.0,12.8443,12.854,12.8345,12.8345,119276.0
2016-07-19 12:55:00,13.13,13.14,13.12,13.12,63385.0,12.8345,12.8443,12.8247,12.8247,63385.0
2016-07-19 13:00:00,13.13,13.13,13.09,13.09,127501.0,12.8345,12.8345,12.7954,12.7954,127501.0
2016-07-19 13:05:00,13.09,13.13,13.09,13.12,157231.0,12.7954,12.8345,12.7954,12.8247,157231.0
2016-07-19 13:10:00,13.12,13.12,13.11,13.12,24827.0,12.8247,12.8247,12.8149,12.8247,24827.0
2016-07-19 13:15:00,13.11,13.12,13.08,13.08,158399.0,12.8149,12.8247,12.7856,12.7856,158399.0
2016-07-19 13:20:00,13.09,13.1,13.08,13.08,130748.0,12.7954,12.8052,12.7856,12.7856,130748.0
2016-07-19 13:25:00,13.09,13.11,13.07,13.11,269478.0,12.7954,12.8149,12.7758,12.8149,269478.0
2016-07-19 13:30:00,13.11,13.13,13.1,13.13,243480.0,12.8149,12.8345,12.8052,12.8345,243480.0
2016-07-19 13:35:00,13.13,13.13,13.09,13.1,202819.0,12.8345,12.8345,12.7954,12.8052,202819.0
2016-07-19 13:40:00,13.1,13.11,13.09,13.11,65366.0,12.8052,12.8149,12.7954,12.8149,65366.0
2016-07-19 13:45:00,13.1,13.13,13.1,13.12,100232.0,12.8052,12.8345,12.8052,12.8247,100232.0
2016-07-19 13:50:00,13.12,13.15,13.11,13.13,230571.0,12.8247,12.854,12.8149,12.8345,230571.0
2016-07-19 13:55:00,13.13,13.15,13.12,13.13,153550.0,12.8345,12.854,12.8247,12.8345,153550.0
2016-07-19 14:00:00,13.13,13.14,13.13,13.14,50897.0,12.8345,12.8443,12.8345,12.8443,50897.0
2016-07-19 14:05:00,13.14,13.14,13.12,13.13,121648.0,12.8443,12.8443,12.8247,12.8345,121648.0
2016-07-19 14:10:00,13.14,13.14,13.12,13.13,71023.0,12.8443,12.8443,12.8247,12.8345,71023.0
2016-07-19 14:15:00,13.13,13.14,13.12,13.14,97263.0,12.8345,12.8443,12.8247,12.8443,97263.0
2016-07-19 14:20:00,13.13,13.14,13.12,13.12,150116.0,12.8345,12.8443,12.8247,12.8247,150116.0
2016-07-19 14:25:00,13.12,13.13,13.12,13.13,32237.0,12.8247,12.8345,12.8247,12.8345,32237.0
2016-07-19 14:30:00,13.13,13.13,13.12,13.13,42631.0,12.8345,12.8345,12.8247,12.8345,42631.0
2016-07-19 14:35:00,13.13,13.13,13.12,13.13,54997.0,12.8345,12.8345,12.8247,12.8345,54997.0
2016-07-19 14:40:00,13.13,13.14,13.12,13.12,107850.0,12.8345,12.8443,12.8247,12.8247,107850.0
2016-07-19 14:45:00,13.12,13.13,13.12,13.12,44429.0,12.8247,12.8345,12.8247,12.8247,44429.0
2016-07-19 14:50:00,13.13,13.17,13.12,13.17,460575.0,12.8345,12.8736,12.8247,12.8736,460575.0
2016-07-19 14:55:00,13.17,13.18,13.15,13.16,296626.0,12.8736,12.8834,12.854,12.8638,296626.0
2016-07-19 15:00:00,13.15,13.16,13.15,13.16,275687.0,12.854,12.8638,12.854,12.8638,275687.0
2016-07-19 15:05:00,13.16,13.16,13.15,13.15,158027.0,12.8638,12.8638,12.854,12.854,158027.0
2016-07-19 15:10:00,13.16,13.2,13.15,13.18,690107.0,12.8638,12.9029,12.854,12.8834,690107.0
2016-07-19 15:15:00,13.18,13.22,13.17,13.2,969119.0,12.8834,12.9225,12.8736,12.9029,969119.0
2016-07-19 15:20:00,13.21,13.21,13.18,13.19,139409.0,12.9127,12.9127,12.8834,12.8931,139409.0
2016-07-19 15:25:00,13.19,13.21,13.18,13.2,300529.0,12.8931,12.9127,12.8834,12.9029,300529.0
2016-07-19 15:30:00,13.2,13.2,13.19,13.2,90441.0,12.9029,12.9029,12.8931,12.9029,90441.0
2016-07-19 15:35:00,13.2,13.21,13.19,13.21,203858.0,12.9029,12.9127,12.8931,12.9127,203858.0
2016-07-19 15:40:00,13.21,13.21,13.2,13.21,110733.0,12.9127,12.9127,12.9029,12.9127,110733.0
2016-07-19 15:45:00,13.21,13.22,13.2,13.21,630217.0,12.9127,12.9225,12.9029,12.9127,630217.0
2016-07-19 15:50:00,13.21,13.22,13.2,13.22,689820.0,12.9127,12.9225,12.9029,12.9225,689820.0
2016-07-19 15:55:00,13.22,13.24,13.21,13.22,883403.0,12.9225,12.942,12.9127,12.9225,883403.0
2016-07-20 09:30:00,13.33,13.34,13.25,13.26,546527.0,13.03,13.0398,12.9518,12.9616,546527.0
2016-07-20 09:35:00,13.26,13.34,13.24,13.31,588671.0,12.9616,13.0398,12.942,13.0104,588671.0
2016-07-20 09:40:00,13.3,13.35,13.3,13.32,675983.0,13.0007,13.0495,13.0007,13.0202,675983.0
2016-07-20 09:45:00,13.32,13.34,13.29,13.33,702988.0,13.0202,13.0398,12.9909,13.03,702988.0
2016-07-20 09:50:00,13.33,13.35,13.31,13.31,708068.0,13.03,13.0495,13.0104,13.0104,708068.0
2016-07-20 09:55:00,13.32,13.34,13.3,13.32,297881.0,13.0202,13.0398,13.0007,13.0202,297881.0
2016-07-20 10:00:00,13.33,13.34,13.3,13.34,244664.0,13.03,13.0398,13.0007,13.0398,244664.0
2016-07-20 10:05:00,13.34,13.35,13.31,13.33,232638.0,13.0398,13.0495,13.0104,13.03,232638.0
2016-07-20 10:10:00,13.33,13.34,13.3,13.31,399836.0,13.03,13.0398,13.0007,13.0104,399836.0
2016-07-20 10:15:00,13.32,13.34,13.31,13.33,217572.0,13.0202,13.0398,13.0104,13.03,217572.0
2016-07-20 10:20:00,13.33,13.34,13.31,13.32,148895.0,13.03,13.0398,13.0104,13.0202,148895.0
2016-07-20 10:25:00,13.32,13.33,13.3,13.32,272128.0,13.0202,13.03,13.0007,13.0202,272128.0
2016-07-20 10:30:00,13.33,13.34,13.31,13.32,312908.0,13.03,13.0398,13.0104,13.0202,312908.0
2016-07-20 10:35:00,13.33,13.35,13.32,13.35,260604.0,13.03,13.0495,13.0202,13.0495,260604.0
2016-07-20 10:40:00,13.35,13.35,13.33,13.34,139382.0,13.0495,13.0495,13.03,13.0398,139382.0
2016-07-20 10:45:00,13.34,13.38,13.34,13.36,434790.0,13.0398,13.0789,13.0398,13.0593,434790.0
2016-07-20 10:50:00,13.36,13.41,13.35,13.4,548297.0,13.0593,13.1082,13.0495,13.0984,548297.0
2016-07-20 10:55:00,13.4,13.44,13.38,13.43,887792.0,13.0984,13.1375,13.0789,13.1277,887792.0
2016-07-20 11:00:00,13.43,13.46,13.41,13.41,515169.0,13.1277,13.157,13.1082,13.1082,515169.0
2016-07-20 11:05:00,13.41,13.43,13.41,13.43,306228.0,13.1082,13.1277,13.1082,13.1277,306228.0
2016-07-20 11:10:00,13.42,13.43,13.39,13.4,510165.0,13.118,13.1277,13.0886,13.0984,510165.0
2016-07-20 11:15:00,13.4,13.41,13.38,13.38,334041.0,13.0984,13.1082,13.0789,13.0789,334041.0
2016-07-20 11:20:00,13.4,13.41,13.39,13.41,123470.0,13.0984,13.1082,13.0886,13.1082,123470.0
2016-07-20 11:25:00,13.4,13.45,13.4,13.44,603554.0,13.0984,13.1473,13.0984,13.1375,603554.0
2016-07-20 11:30:00,13.44,13.44,13.39,13.41,240649.0,13.1375,13.1375,13.0886,13.1082,240649.0
2016-07-20 11:35:00,13.41,13.43,13.4,13.43,65420.0,13.1082,13.1277,13.0984,13.1277,65420.0
2016-07-20 11:40:00,13.43,13.43,13.38,13.38,274311.0,13.1277,13.1277,13.0789,13.0789,274311.0
2016-07-20 11:45:00,13.38,13.41,13.38,13.38,277433.0,13.0789,13.1082,13.0789,13.0789,277433.0
2016-07-20 11:50:00,13.38,13.42,13.38,13.41,228939.0,13.0789,13.118,13.0789,13.1082,228939.0
2016-07-20 11:55:00,13.42,13.44,13.4,13.41,811970.0,13.118,13.1375,13.0984,13.1082,811970.0
2016-07-20 12:00:00,13.42,13.45,13.4,13.45,391421.0,13.118,13.1473,13.0984,13.1473,391421.0
2016-07-20 12:05:00,13.45,13.47,13.44,13.45,688337.0,13.1473,13.1668,13.1375,13.1473,688337.0
2016-07-20 12:10:00,13.45,13.48,13.43,13.48,239045.0,13.1473,13.1766,13.1277,13.1766,239045.0
2016-07-20 12:15:00,13.47,13.48,13.45,13.46,162395.0,13.1668,13.1766,13.1473,13.157,162395.0
2016-07-20 12:20:00,13.46,13.47,13.45,13.46,52417.0,13.157,13.1668,13.1473,13.157,52417.0
2016-07-20 12:25:00,13.46,13.48,13.45,13.47,155422.0,13.157,13.1766,13.1473,13.1668,155422.0
2016-07-20 12:30:00,13.47,13.49,13.46,13.49,298783.0,13.1668,13.1864,13.157,13.1864,298783.0
2016-07-20 12:35:00,13.49,13.49,13.45,13.46,314710.0,13.1864,13.1864,13.1473,13.157,314710.0
2016-07-20 12:40:00,13.46,13.49,13.45,13.48,633720.0,13.157,13.1864,13.1473,13.1766,633720.0
2016-07-20 12:45:00,13.48,13.5,13.47,13.49,392783.0,13.1766,13.1961,13.1668,13.1864,392783.0
2016-07-20 12:50:00,13.5,13.5,13.47,13.49,589560.0,13.1961,13.1961,13.1668,13.1864,589560.0
2016-07-20 12:55:00,13.49,13.5,13.47,13.5,182037.0,13.1864,13.1961,13.1668,13.1961,182037.0
2016-07-20 13:00:00,13.5,13.53,13.49,13.52,572359.0,13.1961,13.2255,13.1864,13.2157,572359.0
2016-07-20 13:05:00,13.52,13.53,13.5,13.53,555695.0,13.2157,13.2255,13.1961,13.2255,555695.0
2016-07-20 13:10:00,13.53,13.54,13.51,13.54,289973.0,13.2255,13.2352,13.2059,13.2352,289973.0
2016-07-20 13:15:00,13.53,13.56,13.52,13.54,533707.0,13.2255,13.2548,13.2157,13.2352,533707.0
2016-07-20 13:20:00,13.54,13.57,13.52,13.56,226716.0,13.2352,13.2646,13.2157,13.2548,226716.0
2016-07-20 13:25:00,13.56,13.57,13.54,13.57,280309.0,13.2548,13.2646,13.2352,13.2646,280309.0
2016-07-20 13:30:00,13.57,13.6,13.56,13.6,909485.0,13.2646,13.2939,13.2548,13.2939,909485.0
2016-07-20 13:35:00,13.6,13.62,13.57,13.59,669885.0,13.2939,13.3134,13.2646,13.2841,669885.0
2016-07-20 13:40:00,13.59,13.6,13.57,13.58,403428.0,13.2841,13.2939,13.2646,13.2743,403428.0
2016-07-20 13:45:00,13.58,13.62,13.57,13.6,1417834.0,13.2743,13.3134,13.2646,13.2939,1417834.0
2016-07-20 13:50:00,13.59,13.61,13.57,13.6,261214.0,13.2841,13.3037,13.2646,13.2939,261214.0
2016-07-20 13:55:00,13.6,13.6,13.56,13.57,166409.0,13.2939,13.2939,13.2548,13.2646,166409.0
2016-07-20 14:00:00,13.58,13.6,13.57,13.58,420547.0,13.2743,13.2939,13.2646,13.2743,420547.0
2016-07-20 14:05:00,13.59,13.6,13.58,13.6,301511.0,13.2841,13.2939,13.2743,13.2939,301511.0
2016-07-20 14:10:00,13.6,13.6,13.58,13.59,139124.0,13.2939,13.2939,13.2743,13.2841,139124.0
2016-07-20 14:15:00,13.58,13.6,13.58,13.6,120100.0,13.2743,13.2939,13.2743,13.2939,120100.0
2016-07-20 14:20:00,13.6,13.6,13.57,13.57,120486.0,13.2939,13.2939,13.2646,13.2646,120486.0
2016-07-20 14:25:00,13.58,13.58,13.56,13.57,174638.0,13.2743,13.2743,13.2548,13.2646,174638.0
2016-07-20 14:30:00,13.56,13.57,13.56,13.56,49388.0,13.2548,13.2646,13.2548,13.2548,49388.0
2016-07-20 14:35:00,13.56,13.57,13.53,13.54,283664.0,13.2548,13.2646,13.2255,13.2352,283664.0
2016-07-20 14:40:00,13.55,13.56,13.52,13.52,377523.0,13.245,13.2548,13.2157,13.2157,377523.0
2016-07-20 14:45:00,13.52,13.55,13.52,13.53,108794.0,13.2157,13.245,13.2157,13.2255,108794.0
2016-07-20 14:50:00,13.53,13.54,13.52,13.53,117694.0,13.2255,13.2352,13.2157,13.2255,117694.0
2016-07-20 14:55:00,13.54,13.56,13.52,13.53,158366.0,13.2352,13.2548,13.2157,13.2255,158366.0
2016-07-20 15:00:00,13.53,13.54,13.52,13.52,151329.0,13.2255,13.2352,13.2157,13.2157,151329.0
2016-07-20 15:05:00,13.53,13.53,13.52,13.53,115722.0,13.2255,13.2255,13.2157,13.2255,115722.0
2016-07-20 15:10:00,13.53,13.54,13.52,13.53,179221.0,13.2255,13.2352,13.2157,13.2255,179221.0
2016-07-20 15:15:00,13.53,13.53,13.51,13.52,176464.0,13.2255,13.2255,13.2059,13.2157,176464.0
2016-07-20 15:20:00,13.52,13.53,13.51,13.52,250518.0,13.2157,13.2255,13.2059,13.2157,250518.0
2016-07-20 15:25:00,13.53,13.54,13.51,13.51,314174.0,13.2255,13.2352,13.2059,13.2059,314174.0
2016-07-20 15:30:00,13.52,13.52,13.49,13.51,234863.0,13.2157,13.2157,13.1864,13.2059,234863.0
2016-07-20 15:35:00,13.51,13.54,13.5,13.54,385855.0,13.2059,13.2352,13.1961,13.2352,385855.0
2016-07-20 15:40:00,13.54,13.58,13.53,13.58,1225977.0,13.2352,13.2743,13.2255,13.2743,1225977.0
2016-07-20 15:45:00,13.57,13.62,13.57,13.61,1089514.0,13.2646,13.3134,13.2646,13.3037,1089514.0
2016-07-20 15:50:00,13.61,13.61,13.59,13.61,789357.0,13.3037,13.3037,13.2841,13.3037,789357.0
2016-07-20 15:55:00,13.61,13.61,13.57,13.59,1451822.0,13.3037,13.3037,13.2646,13.2841,1451822.0
2016-07-21 09:30:00,13.5,13.5,13.35,13.41,873421.0,13.1961,13.1961,13.0495,13.1082,873421.0
2016-07-21 09:35:00,13.4,13.47,13.4,13.44,400481.0,13.0984,13.1668,13.0984,13.1375,400481.0
2016-07-21 09:40:00,13.45,13.47,13.42,13.43,424751.0,13.1473,13.1668,13.118,13.1277,424751.0
2016-07-21 09:45:00,13.43,13.43,13.34,13.34,449329.0,13.1277,13.1277,13.0398,13.0398,449329.0
2016-07-21 09:50:00,13.34,13.37,13.33,13.34,249612.0,13.0398,13.0691,13.03,13.0398,249612.0
2016-07-21 09:55:00,13.35,13.36,13.31,13.33,280293.0,13.0495,13.0593,13.0104,13.03,280293.0
2016-07-21 10:00:00,13.34,13.4,13.33,13.4,167667.0,13.0398,13.0984,13.03,13.0984,167667.0
2016-07-21 10:05:00,13.4,13.4,13.34,13.35,179400.0,13.0984,13.0984,13.0398,13.0495,179400.0
2016-07-21 10:10:00,13.35,13.4,13.34,13.4,147753.0,13.0495,13.0984,13.0398,13.0984,147753.0
2016-07-21 10:15:00,13.4,13.41,13.34,13.35,311188.0,13.0984,13.1082,13.0398,13.0495,311188.0
2016-07-21 10:20:00,13.35,13.36,13.3,13.31,281857.0,13.0495,13.0593,13.0007,13.0104,281857.0
2016-07-21 10:25:00,13.31,13.31,13.27,13.3,216019.0,13.0104,13.0104,12.9713,13.0007,216019.0
2016-07-21 10:30:00,13.3,13.33,13.3,13.33,114435.0,13.0007,13.03,13.0007,13.03,114435.0
2016-07-21 10:35:00,13.33,13.34,13.3,13.31,71664.0,13.03,13.0398,13.0007,13.0104,71664.0
2016-07-21 10:40:00,13.31,13.34,13.31,13.33,85733.0,13.0104,13.0398,13.0104,13.03,85733.0
2016-07-21 10:45:00,13.33,13.35,13.31,13.34,137150.0,13.03,13.0495,13.0104,13.0398,137150.0
2016-07-21 10:50:00,13.34,13.36,13.33,13.33,110274.0,13.0398,13.0593,13.03,13.03,110274.0
2016-07-21 10:55:00,13.33,13.35,13.32,13.35,129345.0,13.03,13.0495,13.0202,13.0495,129345.0
2016-07-21 11:00:00,13.35,13.35,13.33,13.33,146543.0,13.0495,13.0495,13.03,13.03,146543.0
2016-07-21 11:05:00,13.34,13.35,13.33,13.35,174539.0,13.0398,13.0495,13.03,13.0495,174539.0
2016-07-21 11:10:00,13.34,13.35,13.32,13.33,156577.0,13.0398,13.0495,13.0202,13.03,156577.0
2016-07-21 11:15:00,13.33,13.33,13.32,13.33,90473.0,13.03,13.03,13.0202,13.03,90473.0
2016-07-21 11:20:00,13.33,13.33,13.32,13.32,44090.0,13.03,13.03,13.0202,13.0202,44090.0
2016-07-21 11:25:00,13.32,13.33,13.29,13.3,175234.0,13.0202,13.03,12.9909,13.0007,175234.0
2016-07-21 11:30:00,13.29,13.3,13.28,13.28,116280.0,12.9909,13.0007,12.9811,12.9811,116280.0
2016-07-21 11:35:00,13.28,13.29,13.26,13.26,243394.0,12.9811,12.9909,12.9616,12.9616,243394.0
2016-07-21 11:40:00,13.26,13.27,13.23,13.23,290526.0,12.9616,12.9713,12.9322,12.9322,290526.0
2016-07-21 11:45:00,13.24,13.24,13.2,13.21,331116.0,12.942,12.942,12.9029,12.9127,331116.0
2016-07-21 11:50:00,13.21,13.21,13.17,13.19,303853.0,12.9127,12.9127,12.8736,12.8931,303853.0
2016-07-21 11:55:00,13.19,13.19,13.17,13.18,263454.0,12.8931,12.8931,12.8736,12.8834,263454.0
2016-07-21 12:00:00,13.17,13.2,13.16,13.19,210408.0,12.8736,12.9029,12.8638,12.8931,210408.0
2016-07-21 12:05:00,13.19,13.22,13.19,13.21,83616.0,12.8931,12.9225,12.8931,12.9127,83616.0
2016-07-21 12:10:00,13.21,13.24,13.21,13.24,136875.0,12.9127,12.942,12.9127,12.942,136875.0
2016-07-21 12:15:00,13.24,13.25,13.22,13.23,202583.0,12.942,12.9518,12.9225,12.9322,202583.0
2016-07-21 12:20:00,13.22,13.23,13.19,13.2,110069.0,12.9225,12.9322,12.8931,12.9029,110069.0
2016-07-21 12:25:00,13.2,13.22,13.19,13.2,80844.0,12.9029,12.9225,12.8931,12.9029,80844.0
2016-07-21 12:30:00,13.21,13.22,13.2,13.22,44992.0,12.9127,12.9225,12.9029,12.9225,44992.0
2016-07-21 12:35:00,13.22,13.24,13.21,13.23,89005.0,12.9225,12.942,12.9127,12.9322,89005.0
2016-07-21 12:40:00,13.23,13.24,13.22,13.23,82414.0,12.9322,12.942,12.9225,12.9322,82414.0
2016-07-21 12:45:00,13.23,13.23,13.21,13.21,69240.0,12.9322,12.9322,12.9127,12.9127,69240.0
2016-07-21 12:50:00,13.21,13.22,13.19,13.21,142965.0,12.9127,12.9225,12.8931,12.9127,142965.0
2016-07-21 12:55:00,13.21,13.21,13.18,13.19,159040.0,12.9127,12.9127,12.8834,12.8931,159040.0
2016-07-21 13:00:00,13.19,13.2,13.17,13.19,91339.0,12.8931,12.9029,12.8736,12.8931,91339.0
2016-07-21 13:05:00,13.19,13.2,13.18,13.19,73097.0,12.8931,12.9029,12.8834,12.8931,73097.0
2016-07-21 13:10:00,13.19,13.21,13.18,13.2,73219.0,12.8931,12.9127,12.8834,12.9029,73219.0
2016-07-21 13:15:00,13.21,13.22,13.2,13.21,87595.0,12.9127,12.9225,12.9029,12.9127,87595.0
2016-07-21 13:20:00,13.21,13.21,13.2,13.21,20615.0,12.9127,12.9127,12.9029,12.9127,20615.0
2016-07-21 13:25:00,13.21,13.21,13.2,13.21,57569.0,12.9127,12.9127,12.9029,12.9127,57569.0
2016-07-21 13:30:00,13.21,13.21,13.2,13.21,55183.0,12.9127,12.9127,12.9029,12.9127,55183.0
2016-07-21 13:35:00,13.21,13.21,13.2,13.21,35605.0,12.9127,12.9127,12.9029,12.9127,35605.0
2016-07-21 13:40:00,13.21,13.21,13.19,13.19,108765.0,12.9127,12.9127,12.8931,12.8931,108765.0
2016-07-21 13:45:00,13.19,13.2,13.17,13.18,114285.0,12.8931,12.9029,12.8736,12.8834,114285.0
2016-07-21 13:50:00,13.18,13.18,13.16,13.17,129924.0,12.8834,12.8834,12.8638,12.8736,129924.0
2016-07-21 13:55:00,13.17,13.2,13.16,13.2,185337.0,12.8736,12.9029,12.8638,12.9029,185337.0
2016-07-21 14:00:00,13.2,13.2,13.19,13.2,21128.0,12.9029,12.9029,12.8931,12.9029,21128.0
2016-07-21 14:05:00,13.2,13.2,13.18,13.18,109866.0,12.9029,12.9029,12.8834,12.8834,109866.0
2016-07-21 14:10:00,13.18,13.18,13.16,13.17,148494.0,12.8834,12.8834,12.8638,12.8736,148494.0
2016-07-21 14:15:00,13.17,13.17,13.15,13.17,89528.0,12.8736,12.8736,12.854,12.8736,89528.0
2016-07-21 14:20:00,13.16,13.19,13.16,13.18,243573.0,12.8638,12.8931,12.8638,12.8834,243573.0
2016-07-21 14:25:00,13.18,13.19,13.17,13.18,156732.0,12.8834,12.8931,12.8736,12.8834,156732.0
2016-07-21 14:30:00,13.18,13.18,13.16,13.17,196226.0,12.8834,12.8834,12.8638,12.8736,196226.0
2016-07-21 14:35:00,13.17,13.18,13.16,13.17,163021.0,12.8736,12.8834,12.8638,12.8736,163021.0
2016-07-21 14:40:00,13.17,13.18,13.16,13.17,46012.0,12.8736,12.8834,12.8638,12.8736,46012.0
2016-07-21 14:45:00,13.17,13.18,13.12,13.13,297421.0,12.8736,12.8834,12.8247,12.8345,297421.0
2016-07-21 14:50:00,13.14,13.14,13.12,13.14,136220.0,12.8443,12.8443,12.8247,12.8443,136220.0
2016-07-21 14:55:00,13.14,13.15,13.12,13.14,201570.0,12.8443,12.854,12.8247,12.8443,201570.0
2016-07-21 15:00:00,13.13,13.14,13.12,13.12,55293.0,12.8345,12.8443,12.8247,12.8247,55293.0
2016-07-21 15:05:00,13.13,13.13,13.08,13.09,340092.0,12.8345,12.8345,12.7856,12.7954,340092.0
2016-07-21 15:10:00,13.08,13.11,13.08,13.11,225125.0,12.7856,12.8149,12.7856,12.8149,225125.0
2016-07-21 15:15:00,13.11,13.13,13.1,13.13,333458.0,12.8149,12.8345,12.8052,12.8345,333458.0
2016-07-21 15:20:00,13.13,13.14,13.12,13.13,252427.0,12.8345,12.8443,12.8247,12.8345,252427.0
2016-07-21 15:25:00,13.12,13.15,13.12,13.15,162682.0,12.8247,12.854,12.8247,12.854,162682.0
2016-07-21 15:30:00,13.15,13.16,13.14,13.16,236250.0,12.854,12.8638,12.8443,12.8638,236250.0
2016-07-21 15:35:00,13.16,13.16,13.15,13.16,171710.0,12.8638,12.8638,12.854,12.8638,171710.0
2016-07-21 15:40:00,13.16,13.16,13.15,13.16,140553.0,12.8638,12.8638,12.854,12.8638,140553.0
2016-07-21 15:45:00,13.16,13.18,13.15,13.18,286066.0,12.8638,12.8834,12.854,12.8834,286066.0
2016-07-21 15:50:00,13.18,13.19,13.16,13.17,520503.0,12.8834,12.8931,12.8638,12.8736,520503.0
2016-07-21 15:55:00,13.17,13.19,13.16,13.18,679598.0,12.8736,12.8931,12.8638,12.8834,679598.0
2016-07-22 09:30:00,13.21,13.23,13.15,13.18,460547.0,12.9127,12.9322,12.854,12.8834,460547.0
2016-07-22 09:35:00,13.19,13.19,13.06,13.16,548881.0,12.8931,12.8931,12.7661,12.8638,548881.0
2016-07-22 09:40:00,13.15,13.16,13.09,13.13,374611.0,12.854,12.8638,12.7954,12.8345,374611.0
2016-07-22 09:45:00,13.13,13.16,13.12,13.13,289224.0,12.8345,12.8638,12.8247,12.8345,289224.0
2016-07-22 09:50:00,13.13,13.15,13.1,13.13,444438.0,12.8345,12.854,12.8052,12.8345,444438.0
2016-07-22 09:55:00,13.13,13.14,13.08,13.09,425708.0,12.8345,12.8443,12.7856,12.7954,425708.0
2016-07-22 10:00:00,13.09,13.11,13.08,13.09,261197.0,12.7954,12.8149,12.7856,12.7954,261197.0
2016-07-22 10:05:00,13.09,13.1,13.07,13.1,397665.0,12.7954,12.8052,12.7758,12.8052,397665.0
2016-07-22 10:10:00,13.09,13.1,13.05,13.05,368187.0,12.7954,12.8052,12.7563,12.7563,368187.0
2016-07-22 10:15:00,13.05,13.07,13.02,13.02,322217.0,12.7563,12.7758,12.727,12.727,322217.0
2016-07-22 10:20:00,13.03,13.06,13.02,13.05,218369.0,12.7367,12.7661,12.727,12.7563,218369.0
2016-07-22 10:25:00,13.04,13.07,13.02,13.02,210464.0,12.7465,12.7758,12.727,12.727,210464.0
2016-07-22 10:30:00,13.02,13.09,13.01,13.08,152747.0,12.727,12.7954,12.7172,12.7856,152747.0
2016-07-22 10:35:00,13.08,13.1,13.06,13.08,179375.0,12.7856,12.8052,12.7661,12.7856,179375.0
2016-07-22 10:40:00,13.08,13.09,13.05,13.08,144300.0,12.7856,12.7954,12.7563,12.7856,144300.0
2016-07-22 10:45:00,13.08,13.1,13.07,13.09,95804.0,12.7856,12.8052,12.7758,12.7954,95804.0
2016-07-22 10:50:00,13.09,13.11,13.09,13.09,371154.0,12.7954,12.8149,12.7954,12.7954,371154.0
2016-07-22 10:55:00,13.1,13.12,13.09,13.12,205019.0,12.8052,12.8247,12.7954,12.8247,205019.0
2016-07-22 11:00:00,13.11,13.12,13.09,13.11,153917.0,12.8149,12.8247,12.7954,12.8149,153917.0
2016-07-22 11:05:00,13.11,13.13,13.1,13.13,108970.0,12.8149,12.8345,12.8052,12.8345,108970.0
2016-07-22 11:10:00,13.13,13.16,13.12,13.14,149441.0,12.8345,12.8638,12.8247,12.8443,149441.0
2016-07-22 11:15:00,13.14,13.15,13.08,13.08,273728.0,12.8443,12.854,12.7856,12.7856,273728.0
2016-07-22 11:20:00,13.08,13.1,13.07,13.07,260775.0,12.7856,12.8052,12.7758,12.7758,260775.0
2016-07-22 11:25:00,13.07,13.12,13.07,13.12,141226.0,12.7758,12.8247,12.7758,12.8247,141226.0
2016-07-22 11:30:00,13.12,13.14,13.11,13.13,354935.0,12.8247,12.8443,12.8149,12.8345,354935.0
2016-07-22 11:35:00,13.13,13.14,13.1,13.12,230173.0,12.8345,12.8443,12.8052,12.8247,230173.0
2016-07-22 11:40:00,13.13,13.13,13.1,13.11,140305.0,12.8345,12.8345,12.8052,12.8149,140305.0
2016-07-22 11:45:00,13.11,13.13,13.11,13.11,52122.0,12.8149,12.8345,12.8149,12.8149,52122.0
2016-07-22 11:50:00,13.12,13.12,13.1,13.12,186933.0,12.8247,12.8247,12.8052,12.8247,186933.0
2016-07-22 11:55:00,13.11,13.13,13.11,13.12,228793.0,12.8149,12.8345,12.8149,12.8247,228793.0
2016-07-22 12:00:00,13.12,13.13,13.11,13.13,165585.0,12.8247,12.8345,12.8149,12.8345,165585.0
2016-07-22 12:05:00,13.13,13.16,13.12,13.16,227853.0,12.8345,12.8638,12.8247,12.8638,227853.0
2016-07-22 12:10:00,13.16,13.16,13.14,13.15,91336.0,12.8638,12.8638,12.8443,12.854,91336.0
2016-07-22 12:15:00,13.15,13.16,13.14,13.14,70336.0,12.854,12.8638,12.8443,12.8443,70336.0
2016-07-22 12:20:00,13.15,13.16,13.14,13.16,86285.0,12.854,12.8638,12.8443,12.8638,86285.0
2016-07-22 12:25:00,13.16,13.18,13.15,13.18,149426.0,12.8638,12.8834,12.854,12.8834,149426.0
2016-07-22 12:30:00,13.17,13.19,13.17,13.19,120918.0,12.8736,12.8931,12.8736,12.8931,120918.0
2016-07-22 12:35:00,13.19,13.19,13.18,13.19,95302.0,12.8931,12.8931,12.8834,12.8931,95302.0
2016-07-22 12:40:00,13.19,13.19,13.18,13.19,160699.0,12.8931,12.8931,12.8834,12.8931,160699.0
2016-07-22 12:45:00,13.19,13.2,13.18,13.18,212985.0,12.8931,12.9029,12.8834,12.8834,212985.0
2016-07-22 12:50:00,13.19,13.19,13.17,13.19,117807.0,12.8931,12.8931,12.8736,12.8931,117807.0
2016-07-22 12:55:00,13.19,13.19,13.17,13.17,145893.0,12.8931,12.8931,12.8736,12.8736,145893.0
2016-07-22 13:00:00,13.17,13.17,13.15,13.17,129365.0,12.8736,12.8736,12.854,12.8736,129365.0
2016-07-22 13:05:00,13.16,13.18,13.16,13.18,58200.0,12.8638,12.8834,12.8638,12.8834,58200.0
2016-07-22 13:10:00,13.18,13.19,13.17,13.17,64753.0,12.8834,12.8931,12.8736,12.8736,64753.0
2016-07-22 13:15:00,13.18,13.18,13.15,13.16,64462.0,12.8834,12.8834,12.854,12.8638,64462.0
2016-07-22 13:20:00,13.16,13.18,13.16,13.16,432433.0,12.8638,12.8834,12.8638,12.8638,432433.0
2016-07-22 13:25:00,13.16,13.16,13.14,13.16,93167.0,12.8638,12.8638,12.8443,12.8638,93167.0
2016-07-22 13:30:00,13.16,13.16,13.13,13.14,219313.0,12.8638,12.8638,12.8345,12.8443,219313.0
2016-07-22 13:35:00,13.15,13.15,13.12,13.13,75075.0,12.854,12.854,12.8247,12.8345,75075.0
2016-07-22 13:40:00,13.13,13.15,13.12,13.14,72103.0,12.8345,12.854,12.8247,12.8443,72103.0
2016-07-22 13:45:00,13.13,13.17,13.13,13.17,96446.0,12.8345,12.8736,12.8345,12.8736,96446.0
2016-07-22 13:50:00,13.17,13.17,13.15,13.16,79016.0,12.8736,12.8736,12.854,12.8638,79016.0
2016-07-22 13:55:00,13.16,13.17,13.15,13.16,87424.0,12.8638,12.8736,12.854,12.8638,87424.0
2016-07-22 14:00:00,13.16,13.16,13.14,13.15,76763.0,12.8638,12.8638,12.8443,12.854,76763.0
2016-07-22 14:05:00,13.15,13.17,13.14,13.16,139692.0,12.854,12.8736,12.8443,12.8638,139692.0
2016-07-22 14:10:00,13.16,13.16,13.14,13.15,59716.0,12.8638,12.8638,12.8443,12.854,59716.0
2016-07-22 14:15:00,13.15,13.16,13.14,13.15,97152.0,12.854,12.8638,12.8443,12.854,97152.0
2016-07-22 14:20:00,13.14,13.15,13.14,13.14,26524.0,12.8443,12.854,12.8443,12.8443,26524.0
2016-07-22 14:25:00,13.15,13.15,13.12,13.15,144215.0,12.854,12.854,12.8247,12.854,144215.0
2016-07-22 14:30:00,13.14,13.15,13.13,13.15,64260.0,12.8443,12.854,12.8345,12.854,64260.0
2016-07-22 14:35:00,13.15,13.16,13.13,13.15,277868.0,12.854,12.8638,12.8345,12.854,277868.0
2016-07-22 14:40:00,13.15,13.16,13.14,13.15,74495.0,12.854,12.8638,12.8443,12.854,74495.0
2016-07-22 14:45:00,13.16,13.16,13.14,13.14,78053.0,12.8638,12.8638,12.8443,12.8443,78053.0
2016-07-22 14:50:00,13.14,13.16,13.14,13.15,98350.0,12.8443,12.8638,12.8443,12.854,98350.0
2016-07-22 14:55:00,13.16,13.16,13.13,13.14,148284.0,12.8638,12.8638,12.8345,12.8443,148284.0
2016-07-22 15:00:00,13.14,13.15,13.11,13.11,274980.0,12.8443,12.854,12.8149,12.8149,274980.0
2016-07-22 15:05:00,13.11,13.12,13.09,13.09,388253.0,12.8149,12.8247,12.7954,12.7954,388253.0
2016-07-22 15:10:00,13.09,13.11,13.09,13.1,135105.0,12.7954,12.8149,12.7954,12.8052,135105.0
2016-07-22 15:15:00,13.11,13.11,13.09,13.09,189545.0,12.8149,12.8149,12.7954,12.7954,189545.0
2016-07-22 15:20:00,13.09,13.11,13.09,13.1,127804.0,12.7954,12.8149,12.7954,12.8052,127804.0
2016-07-22 15:25:00,13.09,13.1,13.09,13.09,115109.0,12.7954,12.8052,12.7954,12.7954,115109.0
2016-07-22 15:30:00,13.1,13.1,13.08,13.09,259988.0,12.8052,12.8052,12.7856,12.7954,259988.0
2016-07-22 15:35:00,13.08,13.09,13.08,13.08,152754.0,12.7856,12.7954,12.7856,12.7856,152754.0
2016-07-22 15:40:00,13.09,13.1,13.07,13.09,550570.0,12.7954,12.8052,12.7758,12.7954,550570.0
2016-07-22 15:45:00,13.09,13.14,13.09,13.13,400230.0,12.7954,12.8443,12.7954,12.8345,400230.0
2016-07-22 15:50:00,13.14,13.15,13.13,13.13,509710.0,12.8443,12.854,12.8345,12.8345,509710.0
2016-07-22 15:55:00,13.14,13.14,13.11,13.12,814511.0,12.8443,12.8443,12.8149,12.8247,814511.0
2016-07-25 09:30:00,14.03,14.15,13.9,14.0,4492841.0,13.7142,13.8315,13.5871,13.6849,4492841.0
2016-07-25 09:35:00,13.99,14.06,13.97,14.04,2518474.0,13.6751,13.7435,13.6556,13.724,2518474.0
2016-07-25 09:40:00,14.04,14.21,14.03,14.17,2323823.0,13.724,13.8902,13.7142,13.8511,2323823.0
2016-07-25 09:45:00,14.16,14.33,14.14,14.19,3284009.0,13.8413,14.0075,13.8217,13.8706,3284009.0
2016-07-25 09:50:00,14.19,14.26,14.0,14.09,2373839.0,13.8706,13.939,13.6849,13.7729,2373839.0
2016-07-25 09:55:00,14.1,14.12,14.05,14.08,2097522.0,13.7826,13.8022,13.7338,13.7631,2097522.0
2016-07-25 10:00:00,14.08,14.12,14.04,14.07,1269221.0,13.7631,13.8022,13.724,13.7533,1269221.0
2016-07-25 10:05:00,14.06,14.08,13.98,14.02,1276344.0,13.7435,13.7631,13.6653,13.7044,1276344.0
2016-07-25 10:10:00,14.02,14.04,13.98,14.03,922330.0,13.7044,13.724,13.6653,13.7142,922330.0
2016-07-25 10:15:00,14.02,14.04,13.94,13.95,1207627.0,13.7044,13.724,13.6262,13.636,1207627.0
2016-07-25 10:20:00,13.95,14.02,13.94,13.99,578749.0,13.636,13.7044,13.6262,13.6751,578749.0
2016-07-25 10:25:00,13.98,14.05,13.96,14.03,891257.0,13.6653,13.7338,13.6458,13.7142,891257.0
2016-07-25 10:30:00,14.02,14.08,14.02,14.05,852867.0,13.7044,13.7631,13.7044,13.7338,852867.0
2016-07-25 10:35:00,14.04,14.06,14.02,14.02,507597.0,13.724,13.7435,13.7044,13.7044,507597.0
2016-07-25 10:40:00,14.02,14.02,13.99,14.0,348442.0,13.7044,13.7044,13.6751,13.6849,348442.0
2016-07-25 10:45:00,14.0,14.02,13.99,14.01,391350.0,13.6849,13.7044,13.6751,13.6947,391350.0
2016-07-25 10:50:00,14.01,14.03,13.95,13.99,517196.0,13.6947,13.7142,13.636,13.6751,517196.0
2016-07-25 10:55:00,13.99,14.01,13.98,14.0,358140.0,13.6751,13.6947,13.6653,13.6849,358140.0
2016-07-25 11:00:00,14.0,14.02,13.99,14.02,1047416.0,13.6849,13.7044,13.6751,13.7044,1047416.0
2016-07-25 11:05:00,14.02,14.03,13.98,14.0,551742.0,13.7044,13.7142,13.6653,13.6849,551742.0
2016-07-25 11:10:00,14.0,14.02,13.99,14.01,403853.0,13.6849,13.7044,13.6751,13.6947,403853.0
2016-07-25 11:15:00,14.01,14.02,14.0,14.01,253623.0,13.6947,13.7044,13.6849,13.6947,253623.0
2016-07-25 11:20:00,14.01,14.08,14.01,14.05,748608.0,13.6947,13.7631,13.6947,13.7338,748608.0
2016-07-25 11:25:00,14.05,14.06,14.02,14.04,301307.0,13.7338,13.7435,13.7044,13.724,301307.0
2016-07-25 11:30:00,14.04,14.05,14.03,14.04,106162.0,13.724,13.7338,13.7142,13.724,106162.0
2016-07-25 11:35:00,14.05,14.07,14.03,14.06,175319.0,13.7338,13.7533,13.7142,13.7435,175319.0
2016-07-25 11:40:00,14.05,14.1,14.05,14.06,431064.0,13.7338,13.7826,13.7338,13.7435,431064.0
2016-07-25 11:45:00,14.07,14.09,14.05,14.07,333963.0,13.7533,13.7729,13.7338,13.7533,333963.0
2016-07-25 11:50:00,14.07,14.09,14.06,14.07,182325.0,13.7533,13.7729,13.7435,13.7533,182325.0
2016-07-25 11:55:00,14.07,14.1,14.07,14.1,324741.0,13.7533,13.7826,13.7533,13.7826,324741.0
2016-07-25 12:00:00,14.09,14.12,14.09,14.12,577876.0,13.7729,13.8022,13.7729,13.8022,577876.0
2016-07-25 12:05:00,14.12,14.16,14.11,14.14,647048.0,13.8022,13.8413,13.7924,13.8217,647048.0
2016-07-25 12:10:00,14.13,14.15,14.13,14.14,151770.0,13.812,13.8315,13.812,13.8217,151770.0
2016-07-25 12:15:00,14.14,14.18,14.13,14.17,401954.0,13.8217,13.8608,13.812,13.8511,401954.0
2016-07-25 12:20:00,14.16,14.19,14.15,14.16,415484.0,13.8413,13.8706,13.8315,13.8413,415484.0
2016-07-25 12:25:00,14.15,14.16,14.1,14.12,297792.0,13.8315,13.8413,13.7826,13.8022,297792.0
2016-07-25 12:30:00,14.12,14.14,14.11,14.12,184535.0,13.8022,13.8217,13.7924,13.8022,184535.0
2016-07-25 12:35:00,14.12,14.14,14.11,14.12,161457.0,13.8022,13.8217,13.7924,13.8022,161457.0
2016-07-25 12:40:00,14.12,14.15,14.12,14.15,120984.0,13.8022,13.8315,13.8022,13.8315,120984.0
2016-07-25 12:45:00,14.14,14.17,14.14,14.16,213503.0,13.8217,13.8511,13.8217,13.8413,213503.0
2016-07-25 12:50:00,14.16,14.17,14.12,14.14,191391.0,13.8413,13.8511,13.8022,13.8217,191391.0
2016-07-25 12:55:00,14.15,14.15,14.1,14.11,177925.0,13.8315,13.8315,13.7826,13.7924,177925.0
2016-07-25 13:00:00,14.11,14.11,14.07,14.07,455193.0,13.7924,13.7924,13.7533,13.7533,455193.0
2016-07-25 13:05:00,14.07,14.08,14.03,14.07,422864.0,13.7533,13.7631,13.7142,13.7533,422864.0
2016-07-25 13:10:00,14.07,14.08,14.03,14.04,369109.0,13.7533,13.7631,13.7142,13.724,369109.0
2016-07-25 13:15:00,14.04,14.05,14.01,14.04,279663.0,13.724,13.7338,13.6947,13.724,279663.0
2016-07-25 13:20:00,14.04,14.06,14.03,14.06,132178.0,13.724,13.7435,13.7142,13.7435,132178.0
2016-07-25 13:25:00,14.06,14.08,14.05,14.06,232936.0,13.7435,13.7631,13.7338,13.7435,232936.0
2016-07-25 13:30:00,14.06,14.07,14.04,14.06,89166.0,13.7435,13.7533,13.724,13.7435,89166.0
2016-07-25 13:35:00,14.06,14.06,14.03,14.05,250417.0,13.7435,13.7435,13.7142,13.7338,250417.0
2016-07-25 13:40:00,14.05,14.05,14.01,14.05,257239.0,13.7338,13.7338,13.6947,13.7338,257239.0
2016-07-25 13:45:00,14.04,14.05,14.03,14.04,151223.0,13.724,13.7338,13.7142,13.724,151223.0
2016-07-25 13:50:00,14.04,14.04,14.01,14.02,139577.0,13.724,13.724,13.6947,13.7044,139577.0
2016-07-25 13:55:00,14.01,14.02,13.97,14.0,440243.0,13.6947,13.7044,13.6556,13.6849,440243.0
2016-07-25 14:00:00,13.99,14.0,13.96,13.98,255683.0,13.6751,13.6849,13.6458,13.6653,255683.0
2016-07-25 14:05:00,13.98,13.99,13.94,13.97,380228.0,13.6653,13.6751,13.6262,13.6556,380228.0
2016-07-25 14:10:00,13.97,13.98,13.91,13.94,404236.0,13.6556,13.6653,13.5969,13.6262,404236.0
2016-07-25 14:15:00,13.94,13.97,13.93,13.96,296857.0,13.6262,13.6556,13.6165,13.6458,296857.0
2016-07-25 14:20:00,13.96,13.98,13.95,13.96,187447.0,13.6458,13.6653,13.636,13.6458,187447.0
2016-07-25 14:25:00,13.96,13.97,13.92,13.92,498226.0,13.6458,13.6556,13.6067,13.6067,498226.0
2016-07-25 14:30:00,13.92,13.95,13.91,13.94,221473.0,13.6067,13.636,13.5969,13.6262,221473.0
2016-07-25 14:35:00,13.94,13.98,13.93,13.96,435626.0,13.6262,13.6653,13.6165,13.6458,435626.0
2016-07-25 14:40:00,13.96,13.96,13.92,13.95,230654.0,13.6458,13.6458,13.6067,13.636,230654.0
2016-07-25 14:45:00,13.95,13.96,13.93,13.95,182187.0,13.636,13.6458,13.6165,13.636,182187.0
2016-07-25 14:50:00,13.95,13.96,13.93,13.96,271573.0,13.636,13.6458,13.6165,13.6458,271573.0
2016-07-25 14:55:00,13.96,13.97,13.94,13.95,153684.0,13.6458,13.6556,13.6262,13.636,153684.0
2016-07-25 15:00:00,13.94,13.98,13.94,13.98,223192.0,13.6262,13.6653,13.6262,13.6653,223192.0
2016-07-25 15:05:00,13.98,13.98,13.96,13.97,196971.0,13.6653,13.6653,13.6458,13.6556,196971.0
2016-07-25 15:10:00,13.96,14.0,13.96,13.99,176436.0,13.6458,13.6849,13.6458,13.6751,176436.0
2016-07-25 15:15:00,13.99,14.0,13.97,14.0,266041.0,13.6751,13.6849,13.6556,13.6849,266041.0
2016-07-25 15:20:00,14.0,14.0,13.96,13.96,186152.0,13.6849,13.6849,13.6458,13.6458,186152.0
2016-07-25 15:25:00,13.97,13.98,13.93,13.94,387955.0,13.6556,13.6653,13.6165,13.6262,387955.0
2016-07-25 15:30:00,13.95,13.95,13.88,13.9,613602.0,13.636,13.636,13.5676,13.5871,613602.0
2016-07-25 15:35:00,13.91,13.93,13.9,13.93,371741.0,13.5969,13.6165,13.5871,13.6165,371741.0
2016-07-25 15:40:00,13.93,13.93,13.9,13.9,304044.0,13.6165,13.6165,13.5871,13.5871,304044.0
2016-07-25 15:45:00,13.9,13.93,13.89,13.9,718528.0,13.5871,13.6165,13.5774,13.5871,718528.0
2016-07-25 15:50:00,13.9,13.9,13.88,13.89,452462.0,13.5871,13.5871,13.5676,13.5774,452462.0
2016-07-25 15:55:00,13.89,13.93,13.89,13.93,1170998.0,13.5774,13.6165,13.5774,13.6165,1170998.0
2016-07-26 09:30:00,14.0,14.09,13.93,14.08,1173551.0,13.6849,13.7729,13.6165,13.7631,1173551.0
2016-07-26 09:35:00,14.07,14.09,14.01,14.03,752051.0,13.7533,13.7729,13.6947,13.7142,752051.0
2016-07-26 09:40:00,14.03,14.25,14.02,14.23,1229471.0,13.7142,13.9293,13.7044,13.9097,1229471.0
2016-07-26 09:45:00,14.24,14.31,14.21,14.28,1040294.0,13.9195,13.9879,13.8902,13.9586,1040294.0
2016-07-26 09:50:00,14.27,14.29,14.24,14.28,509343.0,13.9488,13.9684,13.9195,13.9586,509343.0
2016-07-26 09:55:00,14.28,14.39,14.28,14.35,848954.0,13.9586,14.0661,13.9586,14.027,848954.0
2016-07-26 10:00:00,14.35,14.43,14.34,14.41,834001.0,14.027,14.1052,14.0172,14.0857,834001.0
2016-07-26 10:05:00,14.41,14.43,14.34,14.35,821869.0,14.0857,14.1052,14.0172,14.027,821869.0
2016-07-26 10:10:00,14.35,14.41,14.29,14.31,1287697.0,14.027,14.0857,13.9684,13.9879,1287697.0
2016-07-26 10:15:00,14.31,14.31,14.25,14.26,912302.0,13.9879,13.9879,13.9293,13.939,912302.0
2016-07-26 10:20:00,14.26,14.3,14.22,14.28,771417.0,13.939,13.9781,13.8999,13.9586,771417.0
2016-07-26 10:25:00,14.28,14.31,14.27,14.29,461523.0,13.9586,13.9879,13.9488,13.9684,461523.0
2016-07-26 10:30:00,14.29,14.34,14.29,14.33,412554.0,13.9684,14.0172,13.9684,14.0075,412554.0
2016-07-26 10:35:00,14.33,14.35,14.32,14.34,294172.0,14.0075,14.027,13.9977,14.0172,294172.0
2016-07-26 10:40:00,14.33,14.35,14.32,14.34,308045.0,14.0075,14.027,13.9977,14.0172,308045.0
2016-07-26 10:45:00,14.34,14.36,14.33,14.35,343940.0,14.0172,14.0368,14.0075,14.027,343940.0
2016-07-26 10:50:00,14.36,14.38,14.27,14.28,500579.0,14.0368,14.0563,13.9488,13.9586,500579.0
2016-07-26 10:55:00,14.28,14.29,14.24,14.27,441291.0,13.9586,13.9684,13.9195,13.9488,441291.0
2016-07-26 11:00:00,14.27,14.31,14.26,14.31,438876.0,13.9488,13.9879,13.939,13.9879,438876.0
2016-07-26 11:05:00,14.31,14.32,14.29,14.31,228198.0,13.9879,13.9977,13.9684,13.9879,228198.0
2016-07-26 11:10:00,14.3,14.31,14.28,14.3,272600.0,13.9781,13.9879,13.9586,13.9781,272600.0
2016-07-26 11:15:00,14.31,14.31,14.29,14.29,107382.0,13.9879,13.9879,13.9684,13.9684,107382.0
2016-07-26 11:20:00,14.29,14.32,14.29,14.31,147035.0,13.9684,13.9977,13.9684,13.9879,147035.0
2016-07-26 11:25:00,14.3,14.31,14.28,14.31,118899.0,13.9781,13.9879,13.9586,13.9879,118899.0
2016-07-26 11:30:00,14.31,14.31,14.29,14.31,281750.0,13.9879,13.9879,13.9684,13.9879,281750.0
2016-07-26 11:35:00,14.31,14.33,14.3,14.31,191387.0,13.9879,14.0075,13.9781,13.9879,191387.0
2016-07-26 11:40:00,14.31,14.33,14.3,14.32,159651.0,13.9879,14.0075,13.9781,13.9977,159651.0
2016-07-26 11:45:00,14.31,14.33,14.29,14.29,130901.0,13.9879,14.0075,13.9684,13.9684,130901.0
2016-07-26 11:50:00,14.3,14.37,14.29,14.34,365586.0,13.9781,14.0466,13.9684,14.0172,365586.0
2016-07-26 11:55:00,14.34,14.37,14.34,14.36,151781.0,14.0172,14.0466,14.0172,14.0368,151781.0
2016-07-26 12:00:00,14.36,14.37,14.34,14.35,124313.0,14.0368,14.0466,14.0172,14.027,124313.0
2016-07-26 12:05:00,14.34,14.36,14.31,14.33,160185.0,14.0172,14.0368,13.9879,14.0075,160185.0
2016-07-26 12:10:00,14.32,14.35,14.32,14.33,133917.0,13.9977,14.027,13.9977,14.0075,133917.0
2016-07-26 12:15:00,14.33,14.34,14.31,14.32,134230.0,14.0075,14.0172,13.9879,13.9977,134230.0
2016-07-26 12:20:00,14.32,14.34,14.32,14.34,263105.0,13.9977,14.0172,13.9977,14.0172,263105.0
2016-07-26 12:25:00,14.34,14.34,14.31,14.33,133076.0,14.0172,14.0172,13.9879,14.0075,133076.0
2016-07-26 12:30:00,14.32,14.33,14.32,14.33,43644.0,13.9977,14.0075,13.9977,14.0075,43644.0
2016-07-26 12:35:00,14.32,14.33,14.28,14.29,191278.0,13.9977,14.0075,13.9586,13.9684,191278.0
2016-07-26 12:40:00,14.28,14.29,14.25,14.28,313320.0,13.9586,13.9684,13.9293,13.9586,313320.0
2016-07-26 12:45:00,14.28,14.32,14.28,14.29,289364.0,13.9586,13.9977,13.9586,13.9684,289364.0
2016-07-26 12:50:00,14.29,14.3,14.29,14.3,433941.0,13.9684,13.9781,13.9684,13.9781,433941.0
2016-07-26 12:55:00,14.29,14.31,14.29,14.3,503948.0,13.9684,13.9879,13.9684,13.9781,503948.0
2016-07-26 13:00:00,14.3,14.35,14.29,14.32,227299.0,13.9781,14.027,13.9684,13.9977,227299.0
2016-07-26 13:05:00,14.32,14.34,14.31,14.31,228987.0,13.9977,14.0172,13.9879,13.9879,228987.0
2016-07-26 13:10:00,14.32,14.33,14.31,14.33,81395.0,13.9977,14.0075,13.9879,14.0075,81395.0
2016-07-26 13:15:00,14.32,14.34,14.32,14.32,79186.0,13.9977,14.0172,13.9977,13.9977,79186.0
2016-07-26 13:20:00,14.33,14.34,14.31,14.34,248740.0,14.0075,14.0172,13.9879,14.0172,248740.0
2016-07-26 13:25:00,14.34,14.34,14.31,14.33,239939.0,14.0172,14.0172,13.9879,14.0075,239939.0
2016-07-26 13:30:00,14.32,14.34,14.31,14.32,226257.0,13.9977,14.0172,13.9879,13.9977,226257.0
2016-07-26 13:35:00,14.32,14.37,14.32,14.37,207754.0,13.9977,14.0466,13.9977,14.0466,207754.0
2016-07-26 13:40:00,14.37,14.37,14.34,14.36,168889.0,14.0466,14.0466,14.0172,14.0368,168889.0
2016-07-26 13:45:00,14.37,14.4,14.36,14.39,209664.0,14.0466,14.0759,14.0368,14.0661,209664.0
2016-07-26 13:50:00,14.39,14.4,14.37,14.38,231228.0,14.0661,14.0759,14.0466,14.0563,231228.0
2016-07-26 13:55:00,14.38,14.39,14.38,14.38,52211.0,14.0563,14.0661,14.0563,14.0563,52211.0
2016-07-26 14:00:00,14.38,14.4,14.37,14.38,151440.0,14.0563,14.0759,14.0466,14.0563,151440.0
2016-07-26 14:05:00,14.38,14.39,14.35,14.36,143193.0,14.0563,14.0661,14.027,14.0368,143193.0
2016-07-26 14:10:00,14.35,14.38,14.35,14.38,216412.0,14.027,14.0563,14.027,14.0563,216412.0
2016-07-26 14:15:00,14.38,14.4,14.37,14.38,183635.0,14.0563,14.0759,14.0466,14.0563,183635.0
2016-07-26 14:20:00,14.39,14.47,14.38,14.46,660217.0,14.0661,14.1443,14.0563,14.1345,660217.0
2016-07-26 14:25:00,14.45,14.55,14.45,14.53,891355.0,14.1248,14.2225,14.1248,14.203,891355.0
2016-07-26 14:30:00,14.53,14.55,14.5,14.53,334379.0,14.203,14.2225,14.1736,14.203,334379.0
2016-07-26 14:35:00,14.53,14.57,14.51,14.54,480659.0,14.203,14.2421,14.1834,14.2127,480659.0
2016-07-26 14:40:00,14.54,14.58,14.53,14.53,407838.0,14.2127,14.2518,14.203,14.203,407838.0
2016-07-26 14:45:00,14.53,14.56,14.51,14.54,277860.0,14.203,14.2323,14.1834,14.2127,277860.0
2016-07-26 14:50:00,14.54,14.56,14.53,14.56,268809.0,14.2127,14.2323,14.203,14.2323,268809.0
2016-07-26 14:55:00,14.56,14.57,14.54,14.54,257949.0,14.2323,14.2421,14.2127,14.2127,257949.0
2016-07-26 15:00:00,14.54,14.6,14.54,14.6,485759.0,14.2127,14.2714,14.2127,14.2714,485759.0
2016-07-26 15:05:00,14.6,14.64,14.59,14.62,632564.0,14.2714,14.3105,14.2616,14.2909,632564.0
2016-07-26 15:10:00,14.62,14.62,14.59,14.6,247191.0,14.2909,14.2909,14.2616,14.2714,247191.0
2016-07-26 15:15:00,14.6,14.64,14.6,14.6,740627.0,14.2714,14.3105,14.2714,14.2714,740627.0
2016-07-26 15:20:00,14.61,14.62,14.6,14.61,384935.0,14.2812,14.2909,14.2714,14.2812,384935.0
2016-07-26 15:25:00,14.61,14.62,14.56,14.61,970494.0,14.2812,14.2909,14.2323,14.2812,970494.0
2016-07-26 15:30:00,14.6,14.61,14.59,14.61,428132.0,14.2714,14.2812,14.2616,14.2812,428132.0
2016-07-26 15:35:00,14.61,14.66,14.57,14.66,1308153.0,14.2812,14.33,14.2421,14.33,1308153.0
2016-07-26 15:40:00,14.66,14.66,14.6,14.64,653072.0,14.33,14.33,14.2714,14.3105,653072.0
2016-07-26 15:45:00,14.63,14.66,14.62,14.65,721306.0,14.3007,14.33,14.2909,14.3203,721306.0
2016-07-26 15:50:00,14.65,14.66,14.61,14.63,1468909.0,14.3203,14.33,14.2812,14.3007,1468909.0
2016-07-26 15:55:00,14.63,14.69,14.62,14.67,2028245.0,14.3007,14.3594,14.2909,14.3398,2028245.0
2016-07-27 09:30:00,14.85,14.89,14.77,14.85,1863660.0,14.5158,14.5549,14.4376,14.5158,1863660.0
2016-07-27 09:35:00,14.85,14.87,14.77,14.79,1155115.0,14.5158,14.5353,14.4376,14.4571,1155115.0
2016-07-27 09:40:00,14.79,14.81,14.7,14.72,931748.0,14.4571,14.4767,14.3691,14.3887,931748.0
2016-07-27 09:45:00,14.72,14.74,14.68,14.7,1111265.0,14.3887,14.4082,14.3496,14.3691,1111265.0
2016-07-27 09:50:00,14.7,14.71,14.58,14.65,1101366.0,14.3691,14.3789,14.2518,14.3203,1101366.0
2016-07-27 09:55:00,14.65,14.71,14.61,14.65,1157942.0,14.3203,14.3789,14.2812,14.3203,1157942.0
2016-07-27 10:00:00,14.65,14.65,14.59,14.62,537186.0,14.3203,14.3203,14.2616,14.2909,537186.0
2016-07-27 10:05:00,14.62,14.64,14.6,14.6,323330.0,14.2909,14.3105,14.2714,14.2714,323330.0
2016-07-27 10:10:00,14.6,14.62,14.54,14.57,683347.0,14.2714,14.2909,14.2127,14.2421,683347.0
2016-07-27 10:15:00,14.58,14.6,14.51,14.52,624075.0,14.2518,14.2714,14.1834,14.1932,624075.0
2016-07-27 10:20:00,14.51,14.56,14.5,14.56,534632.0,14.1834,14.2323,14.1736,14.2323,534632.0
2016-07-27 10:25:00,14.56,14.57,14.5,14.51,247246.0,14.2323,14.2421,14.1736,14.1834,247246.0
2016-07-27 10:30:00,14.5,14.53,14.46,14.48,649895.0,14.1736,14.203,14.1345,14.1541,649895.0
2016-07-27 10:35:00,14.49,14.5,14.43,14.46,391061.0,14.1639,14.1736,14.1052,14.1345,391061.0
2016-07-27 10:40:00,14.46,14.47,14.4,14.41,395420.0,14.1345,14.1443,14.0759,14.0857,395420.0
2016-07-27 10:45:00,14.41,14.42,14.34,14.34,395852.0,14.0857,14.0954,14.0172,14.0172,395852.0
2016-07-27 10:50:00,14.34,14.42,14.34,14.4,422201.0,14.0172,14.0954,14.0172,14.0759,422201.0
2016-07-27 10:55:00,14.4,14.43,14.39,14.4,191149.0,14.0759,14.1052,14.0661,14.0759,191149.0
2016-07-27 11:00:00,14.4,14.43,14.39,14.43,182215.0,14.0759,14.1052,14.0661,14.1052,182215.0
2016-07-27 11:05:00,14.42,14.43,14.39,14.41,207332.0,14.0954,14.1052,14.0661,14.0857,207332.0
2016-07-27 11:10:00,14.41,14.43,14.37,14.37,172264.0,14.0857,14.1052,14.0466,14.0466,172264.0
2016-07-27 11:15:00,14.37,14.38,14.3,14.31,523050.0,14.0466,14.0563,13.9781,13.9879,523050.0
2016-07-27 11:20:00,14.31,14.32,14.28,14.32,294394.0,13.9879,13.9977,13.9586,13.9977,294394.0
2016-07-27 11:25:00,14.31,14.37,14.31,14.34,361836.0,13.9879,14.0466,13.9879,14.0172,361836.0
2016-07-27 11:30:00,14.34,14.37,14.3,14.36,375890.0,14.0172,14.0466,13.9781,14.0368,375890.0
2016-07-27 11:35:00,14.37,14.38,14.35,14.37,413541.0,14.0466,14.0563,14.027,14.0466,413541.0
2016-07-27 11:40:00,14.38,14.39,14.32,14.34,270012.0,14.0563,14.0661,13.9977,14.0172,270012.0
2016-07-27 11:45:00,14.34,14.35,14.32,14.33,218981.0,14.0172,14.027,13.9977,14.0075,218981.0
2016-07-27 11:50:00,14.33,14.34,14.3,14.3,150150.0,14.0075,14.0172,13.9781,13.9781,150150.0
2016-07-27 11:55:00,14.3,14.32,14.29,14.29,322306.0,13.9781,13.9977,13.9684,13.9684,322306.0
2016-07-27 12:00:00,14.29,14.31,14.22,14.22,597183.0,13.9684,13.9879,13.8999,13.8999,597183.0
2016-07-27 12:05:00,14.22,14.25,14.22,14.23,272405.0,13.8999,13.9293,13.8999,13.9097,272405.0
2016-07-27 12:10:00,14.23,14.23,14.18,14.18,286117.0,13.9097,13.9097,13.8608,13.8608,286117.0
2016-07-27 12:15:00,14.18,14.2,14.17,14.17,402875.0,13.8608,13.8804,13.8511,13.8511,402875.0
2016-07-27 12:20:00,14.17,14.25,14.14,14.23,800632.0,13.8511,13.9293,13.8217,13.9097,800632.0
2016-07-27 12:25:00,14.24,14.24,14.22,14.22,103128.0,13.9195,13.9195,13.8999,13.8999,103128.0
2016-07-27 12:30:00,14.22,14.25,14.21,14.25,165629.0,13.8999,13.9293,13.8902,13.9293,165629.0
2016-07-27 12:35:00,14.25,14.28,14.23,14.26,306512.0,13.9293,13.9586,13.9097,13.939,306512.0
2016-07-27 12:40:00,14.26,14.27,14.22,14.24,259447.0,13.939,13.9488,13.8999,13.9195,259447.0
2016-07-27 12:45:00,14.23,14.24,14.2,14.21,143997.0,13.9097,13.9195,13.8804,13.8902,143997.0
2016-07-27 12:50:00,14.21,14.22,14.19,14.2,160717.0,13.8902,13.8999,13.8706,13.8804,160717.0
2016-07-27 12:55:00,14.2,14.22,14.19,14.21,205804.0,13.8804,13.8999,13.8706,13.8902,205804.0
2016-07-27 13:00:00,14.2,14.22,14.19,14.21,184860.0,13.8804,13.8999,13.8706,13.8902,184860.0
2016-07-27 13:05:00,14.21,14.25,14.21,14.24,123497.0,13.8902,13.9293,13.8902,13.9195,123497.0
2016-07-27 13:10:00,14.24,14.25,14.2,14.21,256043.0,13.9195,13.9293,13.8804,13.8902,256043.0
2016-07-27 13:15:00,14.21,14.21,14.2,14.21,82293.0,13.8902,13.8902,13.8804,13.8902,82293.0
2016-07-27 13:20:00,14.21,14.21,14.17,14.19,308422.0,13.8902,13.8902,13.8511,13.8706,308422.0
2016-07-27 13:25:00,14.19,14.2,14.18,14.18,100095.0,13.8706,13.8804,13.8608,13.8608,100095.0
2016-07-27 13:30:00,14.19,14.19,14.11,14.13,436424.0,13.8706,13.8706,13.7924,13.812,436424.0
2016-07-27 13:35:00,14.13,14.14,14.1,14.11,355022.0,13.812,13.8217,13.7826,13.7924,355022.0
2016-07-27 13:40:00,14.11,14.12,14.08,14.09,304162.0,13.7924,13.8022,13.7631,13.7729,304162.0
2016-07-27 13:45:00,14.09,14.1,14.07,14.07,327192.0,13.7729,13.7826,13.7533,13.7533,327192.0
2016-07-27 13:50:00,14.08,14.09,14.05,14.07,376129.0,13.7631,13.7729,13.7338,13.7533,376129.0
2016-07-27 13:55:00,14.07,14.14,14.06,14.14,195960.0,13.7533,13.8217,13.7435,13.8217,195960.0
2016-07-27 14:00:00,14.13,14.15,14.06,14.11,357318.0,13.812,13.8315,13.7435,13.7924,357318.0
2016-07-27 14:05:00,14.11,14.14,14.08,14.11,439021.0,13.7924,13.8217,13.7631,13.7924,439021.0
2016-07-27 14:10:00,14.12,14.15,14.09,14.11,434288.0,13.8022,13.8315,13.7729,13.7924,434288.0
2016-07-27 14:15:00,14.11,14.2,14.1,14.18,327695.0,13.7924,13.8804,13.7826,13.8608,327695.0
2016-07-27 14:20:00,14.18,14.19,14.14,14.18,253634.0,13.8608,13.8706,13.8217,13.8608,253634.0
2016-07-27 14:25:00,14.18,14.19,14.16,14.16,167607.0,13.8608,13.8706,13.8413,13.8413,167607.0
2016-07-27 14:30:00,14.16,14.17,14.14,14.17,135908.0,13.8413,13.8511,13.8217,13.8511,135908.0
2016-07-27 14:35:00,14.17,14.22,14.16,14.18,321255.0,13.8511,13.8999,13.8413,13.8608,321255.0
2016-07-27 14:40:00,14.18,14.21,14.17,14.2,145854.0,13.8608,13.8902,13.8511,13.8804,145854.0
2016-07-27 14:45:00,14.2,14.2,14.16,14.17,164318.0,13.8804,13.8804,13.8413,13.8511,164318.0
2016-07-27 14:50:00,14.17,14.2,14.16,14.18,109278.0,13.8511,13.8804,13.8413,13.8608,109278.0
2016-07-27 14:55:00,14.18,14.19,14.16,14.18,208212.0,13.8608,13.8706,13.8413,13.8608,208212.0
2016-07-27 15:00:00,14.18,14.22,14.17,14.21,230711.0,13.8608,13.8999,13.8511,13.8902,230711.0
2016-07-27 15:05:00,14.22,14.25,14.2,14.24,325606.0,13.8999,13.9293,13.8804,13.9195,325606.0
2016-07-27 15:10:00,14.24,14.3,14.23,14.25,334599.0,13.9195,13.9781,13.9097,13.9293,334599.0
2016-07-27 15:15:00,14.25,14.26,14.22,14.23,314217.0,13.9293,13.939,13.8999,13.9097,314217.0
2016-07-27 15:20:00,14.23,14.24,14.19,14.2,709907.0,13.9097,13.9195,13.8706,13.8804,709907.0
2016-07-27 15:25:00,14.2,14.22,14.18,14.2,368518.0,13.8804,13.8999,13.8608,13.8804,368518.0
2016-07-27 15:30:00,14.21,14.21,14.17,14.2,321467.0,13.8902,13.8902,13.8511,13.8804,321467.0
2016-07-27 15:35:00,14.2,14.22,14.19,14.2,291075.0,13.8804,13.8999,13.8706,13.8804,291075.0
2016-07-27 15:40:00,14.21,14.22,14.2,14.2,228239.0,13.8902,13.8999,13.8804,13.8804,228239.0
2016-07-27 15:45:00,14.2,14.21,14.16,14.17,362479.0,13.8804,13.8902,13.8413,13.8511,362479.0
2016-07-27 15:50:00,14.17,14.18,14.16,14.17,294923.0,13.8511,13.8608,13.8413,13.8511,294923.0
2016-07-27 15:55:00,14.18,14.19,14.16,14.18,996954.0,13.8608,13.8706,13.8413,13.8608,996954.0
2016-07-28 09:30:00,14.13,14.19,13.92,13.95,1070545.0,13.812,13.8706,13.6067,13.636,1070545.0
2016-07-28 09:35:00,13.95,14.0,13.83,13.84,1082315.0,13.636,13.6849,13.5187,13.5285,1082315.0
2016-07-28 09:40:00,13.84,13.87,13.75,13.82,1014712.0,13.5285,13.5578,13.4405,13.5089,1014712.0
2016-07-28 09:45:00,13.83,13.94,13.79,13.92,807809.0,13.5187,13.6262,13.4796,13.6067,807809.0
2016-07-28 09:50:00,13.91,14.0,13.91,13.97,657202.0,13.5969,13.6849,13.5969,13.6556,657202.0
2016-07-28 09:55:00,13.97,14.03,13.93,13.93,442956.0,13.6556,13.7142,13.6165,13.6165,442956.0
2016-07-28 10:00:00,13.94,13.99,13.92,13.94,377952.0,13.6262,13.6751,13.6067,13.6262,377952.0
2016-07-28 10:05:00,13.94,14.01,13.92,13.99,212801.0,13.6262,13.6947,13.6067,13.6751,212801.0
2016-07-28 10:10:00,14.0,14.0,13.93,13.94,209715.0,13.6849,13.6849,13.6165,13.6262,209715.0
2016-07-28 10:15:00,13.93,13.96,13.88,13.95,261498.0,13.6165,13.6458,13.5676,13.636,261498.0
2016-07-28 10:20:00,13.95,13.97,13.92,13.95,146532.0,13.636,13.6556,13.6067,13.636,146532.0
2016-07-28 10:25:00,13.95,13.97,13.92,13.96,168577.0,13.636,13.6556,13.6067,13.6458,168577.0
2016-07-28 10:30:00,13.96,14.0,13.93,13.95,178009.0,13.6458,13.6849,13.6165,13.636,178009.0
2016-07-28 10:35:00,13.95,13.95,13.91,13.94,205050.0,13.636,13.636,13.5969,13.6262,205050.0
2016-07-28 10:40:00,13.95,13.98,13.94,13.97,145047.0,13.636,13.6653,13.6262,13.6556,145047.0
2016-07-28 10:45:00,13.98,14.0,13.97,13.97,90752.0,13.6653,13.6849,13.6556,13.6556,90752.0
2016-07-28 10:50:00,13.98,13.98,13.9,13.9,190090.0,13.6653,13.6653,13.5871,13.5871,190090.0
2016-07-28 10:55:00,13.91,13.93,13.86,13.92,273845.0,13.5969,13.6165,13.548,13.6067,273845.0
2016-07-28 11:00:00,13.91,13.95,13.91,13.95,212896.0,13.5969,13.636,13.5969,13.636,212896.0
2016-07-28 11:05:00,13.95,13.95,13.89,13.91,174570.0,13.636,13.636,13.5774,13.5969,174570.0
2016-07-28 11:10:00,13.9,13.91,13.83,13.84,257315.0,13.5871,13.5969,13.5187,13.5285,257315.0
2016-07-28 11:15:00,13.84,13.89,13.84,13.86,202412.0,13.5285,13.5774,13.5285,13.548,202412.0
2016-07-28 11:20:00,13.86,13.86,13.83,13.86,138333.0,13.548,13.548,13.5187,13.548,138333.0
2016-07-28 11:25:00,13.86,13.87,13.84,13.85,177040.0,13.548,13.5578,13.5285,13.5383,177040.0
2016-07-28 11:30:00,13.85,13.86,13.8,13.82,164152.0,13.5383,13.548,13.4894,13.5089,164152.0
2016-07-28 11:35:00,13.82,13.83,13.8,13.81,128320.0,13.5089,13.5187,13.4894,13.4992,128320.0
2016-07-28 11:40:00,13.81,13.83,13.8,13.8,254227.0,13.4992,13.5187,13.4894,13.4894,254227.0
2016-07-28 11:45:00,13.8,13.81,13.77,13.79,320170.0,13.4894,13.4992,13.4601,13.4796,320170.0
2016-07-28 11:50:00,13.78,13.79,13.76,13.78,242873.0,13.4698,13.4796,13.4503,13.4698,242873.0
2016-07-28 11:55:00,13.79,13.8,13.77,13.79,234303.0,13.4796,13.4894,13.4601,13.4796,234303.0
2016-07-28 12:00:00,13.79,13.8,13.77,13.78,167438.0,13.4796,13.4894,13.4601,13.4698,167438.0
2016-07-28 12:05:00,13.77,13.79,13.75,13.76,215359.0,13.4601,13.4796,13.4405,13.4503,215359.0
2016-07-28 12:10:00,13.76,13.77,13.72,13.77,385021.0,13.4503,13.4601,13.4112,13.4601,385021.0
2016-07-28 12:15:00,13.76,13.77,13.72,13.73,173505.0,13.4503,13.4601,13.4112,13.421,173505.0
2016-07-28 12:20:00,13.73,13.75,13.7,13.73,228564.0,13.421,13.4405,13.3916,13.421,228564.0
2016-07-28 12:25:00,13.73,13.74,13.72,13.73,87687.0,13.421,13.4307,13.4112,13.421,87687.0
2016-07-28 12:30:00,13.73,13.75,13.72,13.75,120315.0,13.421,13.4405,13.4112,13.4405,120315.0
2016-07-28 12:35:00,13.75,13.76,13.74,13.75,109950.0,13.4405,13.4503,13.4307,13.4405,109950.0
2016-07-28 12:40:00,13.74,13.77,13.74,13.76,92231.0,13.4307,13.4601,13.4307,13.4503,92231.0
2016-07-28 12:45:00,13.76,13.77,13.75,13.76,53622.0,13.4503,13.4601,13.4405,13.4503,53622.0
2016-07-28 12:50:00,13.75,13.78,13.75,13.77,137374.0,13.4405,13.4698,13.4405,13.4601,137374.0
2016-07-28 12:55:00,13.77,13.79,13.76,13.78,59433.0,13.4601,13.4796,13.4503,13.4698,59433.0
2016-07-28 13:00:00,13.77,13.83,13.77,13.81,207136.0,13.4601,13.5187,13.4601,13.4992,207136.0
2016-07-28 13:05:00,13.81,13.84,13.81,13.83,161314.0,13.4992,13.5285,13.4992,13.5187,161314.0
2016-07-28 13:10:00,13.83,13.86,13.82,13.83,231012.0,13.5187,13.548,13.5089,13.5187,231012.0
2016-07-28 13:15:00,13.83,13.84,13.82,13.84,108203.0,13.5187,13.5285,13.5089,13.5285,108203.0
2016-07-28 13:20:00,13.83,13.84,13.79,13.79,91270.0,13.5187,13.5285,13.4796,13.4796,91270.0
2016-07-28 13:25:00,13.79,13.82,13.78,13.81,180720.0,13.4796,13.5089,13.4698,13.4992,180720.0
2016-07-28 13:30:00,13.81,13.81,13.8,13.81,58182.0,13.4992,13.4992,13.4894,13.4992,58182.0
2016-07-28 13:35:00,13.81,13.81,13.77,13.78,163286.0,13.4992,13.4992,13.4601,13.4698,163286.0
2016-07-28 13:40:00,13.78,13.78,13.75,13.76,175023.0,13.4698,13.4698,13.4405,13.4503,175023.0
2016-07-28 13:45:00,13.76,13.77,13.75,13.76,53358.0,13.4503,13.4601,13.4405,13.4503,53358.0
2016-07-28 13:50:00,13.76,13.77,13.72,13.73,209277.0,13.4503,13.4601,13.4112,13.421,209277.0
2016-07-28 13:55:00,13.73,13.76,13.73,13.76,137579.0,13.421,13.4503,13.421,13.4503,137579.0
2016-07-28 14:00:00,13.75,13.77,13.75,13.76,197944.0,13.4405,13.4601,13.4405,13.4503,197944.0
2016-07-28 14:05:00,13.76,13.77,13.75,13.77,107911.0,13.4503,13.4601,13.4405,13.4601,107911.0
2016-07-28 14:10:00,13.76,13.77,13.73,13.74,133751.0,13.4503,13.4601,13.421,13.4307,133751.0
2016-07-28 14:15:00,13.74,13.77,13.73,13.74,155193.0,13.4307,13.4601,13.421,13.4307,155193.0
2016-07-28 14:20:00,13.74,13.75,13.73,13.75,93201.0,13.4307,13.4405,13.421,13.4405,93201.0
2016-07-28 14:25:00,13.75,13.75,13.74,13.75,73762.0,13.4405,13.4405,13.4307,13.4405,73762.0
2016-07-28 14:30:00,13.75,13.76,13.74,13.76,130069.0,13.4405,13.4503,13.4307,13.4503,130069.0
2016-07-28 14:35:00,13.76,13.76,13.75,13.76,53608.0,13.4503,13.4503,13.4405,13.4503,53608.0
2016-07-28 14:40:00,13.76,13.76,13.72,13.73,215809.0,13.4503,13.4503,13.4112,13.421,215809.0
2016-07-28 14:45:00,13.73,13.75,13.72,13.74,477670.0,13.421,13.4405,13.4112,13.4307,477670.0
2016-07-28 14:50:00,13.74,13.75,13.73,13.75,265447.0,13.4307,13.4405,13.421,13.4405,265447.0
2016-07-28 14:55:00,13.75,13.75,13.73,13.73,132606.0,13.4405,13.4405,13.421,13.421,132606.0
2016-07-28 15:00:00,13.74,13.76,13.72,13.76,322028.0,13.4307,13.4503,13.4112,13.4503,322028.0
2016-07-28 15:05:00,13.76,13.78,13.75,13.77,262345.0,13.4503,13.4698,13.4405,13.4601,262345.0
2016-07-28 15:10:00,13.77,13.77,13.76,13.77,69189.0,13.4601,13.4601,13.4503,13.4601,69189.0
2016-07-28 15:15:00,13.77,13.77,13.73,13.74,267323.0,13.4601,13.4601,13.421,13.4307,267323.0
2016-07-28 15:20:00,13.74,13.75,13.73,13.75,214852.0,13.4307,13.4405,13.421,13.4405,214852.0
2016-07-28 15:25:00,13.75,13.75,13.74,13.75,124139.0,13.4405,13.4405,13.4307,13.4405,124139.0
2016-07-28 15:30:00,13.75,13.77,13.74,13.77,397560.0,13.4405,13.4601,13.4307,13.4601,397560.0
2016-07-28 15:35:00,13.77,13.8,13.76,13.8,262598.0,13.4601,13.4894,13.4503,13.4894,262598.0
2016-07-28 15:40:00,13.8,13.8,13.76,13.77,310631.0,13.4894,13.4894,13.4503,13.4601,310631.0
2016-07-28 15:45:00,13.76,13.79,13.76,13.78,270896.0,13.4503,13.4796,13.4503,13.4698,270896.0
2016-07-28 15:50:00,13.79,13.84,13.78,13.83,964380.0,13.4796,13.5285,13.4698,13.5187,964380.0
2016-07-28 15:55:00,13.82,13.83,13.79,13.81,1044902.0,13.5089,13.5187,13.4796,13.4992,1044902.0
2016-07-29 09:30:00,13.91,13.94,13.85,13.85,1292430.0,13.5969,13.6262,13.5383,13.5383,1292430.0
2016-07-29 09:35:00,13.86,13.86,13.66,13.68,1051905.0,13.548,13.548,13.3525,13.3721,1051905.0
2016-07-29 09:40:00,13.68,13.79,13.65,13.66,785120.0,13.3721,13.4796,13.3428,13.3525,785120.0
2016-07-29 09:45:00,13.65,13.7,13.64,13.66,610978.0,13.3428,13.3916,13.333,13.3525,610978.0
2016-07-29 09:50:00,13.66,13.68,13.62,13.62,378285.0,13.3525,13.3721,13.3134,13.3134,378285.0
2016-07-29 09:55:00,13.63,13.71,13.62,13.7,372590.0,13.3232,13.4014,13.3134,13.3916,372590.0
2016-07-29 10:00:00,13.7,13.71,13.63,13.65,261478.0,13.3916,13.4014,13.3232,13.3428,261478.0
2016-07-29 10:05:00,13.64,13.69,13.63,13.69,256847.0,13.333,13.3819,13.3232,13.3819,256847.0
2016-07-29 10:10:00,13.69,13.77,13.68,13.75,551469.0,13.3819,13.4601,13.3721,13.4405,551469.0
2016-07-29 10:15:00,13.76,13.79,13.75,13.75,380734.0,13.4503,13.4796,13.4405,13.4405,380734.0
2016-07-29 10:20:00,13.75,13.76,13.71,13.74,358199.0,13.4405,13.4503,13.4014,13.4307,358199.0
2016-07-29 10:25:00,13.74,13.76,13.71,13.71,212928.0,13.4307,13.4503,13.4014,13.4014,212928.0
2016-07-29 10:30:00,13.71,13.73,13.68,13.71,259761.0,13.4014,13.421,13.3721,13.4014,259761.0
2016-07-29 10:35:00,13.71,13.73,13.67,13.68,343863.0,13.4014,13.421,13.3623,13.3721,343863.0
2016-07-29 10:40:00,13.69,13.71,13.68,13.69,140856.0,13.3819,13.4014,13.3721,13.3819,140856.0
2016-07-29 10:45:00,13.69,13.71,13.68,13.7,278096.0,13.3819,13.4014,13.3721,13.3916,278096.0
2016-07-29 10:50:00,13.71,13.74,13.7,13.73,198302.0,13.4014,13.4307,13.3916,13.421,198302.0
2016-07-29 10:55:00,13.73,13.74,13.7,13.73,371796.0,13.421,13.4307,13.3916,13.421,371796.0
2016-07-29 11:00:00,13.73,13.75,13.72,13.73,280968.0,13.421,13.4405,13.4112,13.421,280968.0
2016-07-29 11:05:00,13.73,13.76,13.73,13.73,179158.0,13.421,13.4503,13.421,13.421,179158.0
2016-07-29 11:10:00,13.73,13.75,13.72,13.73,536557.0,13.421,13.4405,13.4112,13.421,536557.0
2016-07-29 11:15:00,13.73,13.75,13.7,13.7,386193.0,13.421,13.4405,13.3916,13.3916,386193.0
2016-07-29 11:20:00,13.7,13.72,13.69,13.71,199772.0,13.3916,13.4112,13.3819,13.4014,199772.0
2016-07-29 11:25:00,13.7,13.72,13.7,13.71,236089.0,13.3916,13.4112,13.3916,13.4014,236089.0
2016-07-29 11:30:00,13.71,13.75,13.71,13.75,277947.0,13.4014,13.4405,13.4014,13.4405,277947.0
2016-07-29 11:35:00,13.74,13.76,13.72,13.75,298996.0,13.4307,13.4503,13.4112,13.4405,298996.0
2016-07-29 11:40:00,13.75,13.75,13.74,13.75,188431.0,13.4405,13.4405,13.4307,13.4405,188431.0
2016-07-29 11:45:00,13.75,13.75,13.73,13.73,187166.0,13.4405,13.4405,13.421,13.421,187166.0
2016-07-29 11:50:00,13.73,13.74,13.72,13.73,171888.0,13.421,13.4307,13.4112,13.421,171888.0
2016-07-29 11:55:00,13.72,13.74,13.7,13.7,139148.0,13.4112,13.4307,13.3916,13.3916,139148.0
2016-07-29 12:00:00,13.71,13.74,13.7,13.74,144142.0,13.4014,13.4307,13.3916,13.4307,144142.0
2016-07-29 12:05:00,13.74,13.76,13.73,13.76,308829.0,13.4307,13.4503,13.421,13.4503,308829.0
2016-07-29 12:10:00,13.76,13.76,13.73,13.74,74418.0,13.4503,13.4503,13.421,13.4307,74418.0
2016-07-29 12:15:00,13.74,13.75,13.73,13.74,121628.0,13.4307,13.4405,13.421,13.4307,121628.0
2016-07-29 12:20:00,13.75,13.75,13.72,13.73,57092.0,13.4405,13.4405,13.4112,13.421,57092.0
2016-07-29 12:25:00,13.73,13.74,13.72,13.72,102886.0,13.421,13.4307,13.4112,13.4112,102886.0
2016-07-29 12:30:00,13.73,13.74,13.72,13.73,49916.0,13.421,13.4307,13.4112,13.421,49916.0
2016-07-29 12:35:00,13.73,13.75,13.72,13.72,103008.0,13.421,13.4405,13.4112,13.4112,103008.0
2016-07-29 12:40:00,13.73,13.73,13.66,13.67,285950.0,13.421,13.421,13.3525,13.3623,285950.0
2016-07-29 12:45:00,13.66,13.69,13.64,13.65,260189.0,13.3525,13.3819,13.333,13.3428,260189.0
2016-07-29 12:50:00,13.65,13.66,13.63,13.66,205045.0,13.3428,13.3525,13.3232,13.3525,205045.0
2016-07-29 12:55:00,13.66,13.68,13.65,13.67,95706.0,13.3525,13.3721,13.3428,13.3623,95706.0
2016-07-29 13:00:00,13.67,13.67,13.64,13.67,99032.0,13.3623,13.3623,13.333,13.3623,99032.0
2016-07-29 13:05:00,13.67,13.68,13.66,13.68,103303.0,13.3623,13.3721,13.3525,13.3721,103303.0
2016-07-29 13:10:00,13.68,13.68,13.67,13.68,54121.0,13.3721,13.3721,13.3623,13.3721,54121.0
2016-07-29 13:15:00,13.67,13.7,13.67,13.69,74170.0,13.3623,13.3916,13.3623,13.3819,74170.0
2016-07-29 13:20:00,13.7,13.72,13.69,13.71,57299.0,13.3916,13.4112,13.3819,13.4014,57299.0
2016-07-29 13:25:00,13.71,13.73,13.7,13.73,92854.0,13.4014,13.421,13.3916,13.421,92854.0
2016-07-29 13:30:00,13.73,13.74,13.72,13.74,76849.0,13.421,13.4307,13.4112,13.4307,76849.0
2016-07-29 13:35:00,13.74,13.76,13.72,13.72,140543.0,13.4307,13.4503,13.4112,13.4112,140543.0
2016-07-29 13:40:00,13.73,13.74,13.72,13.73,95019.0,13.421,13.4307,13.4112,13.421,95019.0
2016-07-29 13:45:00,13.74,13.74,13.73,13.74,104548.0,13.4307,13.4307,13.421,13.4307,104548.0
2016-07-29 13:50:00,13.73,13.75,13.73,13.75,142631.0,13.421,13.4405,13.421,13.4405,142631.0
2016-07-29 13:55:00,13.75,13.75,13.71,13.73,113773.0,13.4405,13.4405,13.4014,13.421,113773.0
2016-07-29 14:00:00,13.74,13.74,13.72,13.73,26806.0,13.4307,13.4307,13.4112,13.421,26806.0
2016-07-29 14:05:00,13.73,13.74,13.72,13.74,55286.0,13.421,13.4307,13.4112,13.4307,55286.0
2016-07-29 14:10:00,13.73,13.74,13.71,13.72,42367.0,13.421,13.4307,13.4014,13.4112,42367.0
2016-07-29 14:15:00,13.72,13.73,13.71,13.73,86090.0,13.4112,13.421,13.4014,13.421,86090.0
2016-07-29 14:20:00,13.73,13.73,13.71,13.73,100917.0,13.421,13.421,13.4014,13.421,100917.0
2016-07-29 14:25:00,13.72,13.75,13.72,13.74,88221.0,13.4112,13.4405,13.4112,13.4307,88221.0
2016-07-29 14:30:00,13.75,13.75,13.72,13.73,49116.0,13.4405,13.4405,13.4112,13.421,49116.0
2016-07-29 14:35:00,13.73,13.73,13.68,13.68,97725.0,13.421,13.421,13.3721,13.3721,97725.0
2016-07-29 14:40:00,13.68,13.69,13.68,13.69,80838.0,13.3721,13.3819,13.3721,13.3819,80838.0
2016-07-29 14:45:00,13.69,13.75,13.68,13.74,154497.0,13.3819,13.4405,13.3721,13.4307,154497.0
2016-07-29 14:50:00,13.74,13.74,13.73,13.74,36179.0,13.4307,13.4307,13.421,13.4307,36179.0
2016-07-29 14:55:00,13.74,13.74,13.73,13.74,50120.0,13.4307,13.4307,13.421,13.4307,50120.0
2016-07-29 15:00:00,13.74,13.75,13.72,13.73,175302.0,13.4307,13.4405,13.4112,13.421,175302.0
2016-07-29 15:05:00,13.73,13.74,13.69,13.72,188332.0,13.421,13.4307,13.3819,13.4112,188332.0
2016-07-29 15:10:00,13.71,13.74,13.71,13.73,152720.0,13.4014,13.4307,13.4014,13.421,152720.0
2016-07-29 15:15:00,13.73,13.74,13.72,13.72,126569.0,13.421,13.4307,13.4112,13.4112,126569.0
2016-07-29 15:20:00,13.73,13.74,13.72,13.73,134451.0,13.421,13.4307,13.4112,13.421,134451.0
2016-07-29 15:25:00,13.74,13.75,13.73,13.75,176614.0,13.4307,13.4405,13.421,13.4405,176614.0
2016-07-29 15:30:00,13.75,13.78,13.74,13.77,631042.0,13.4405,13.4698,13.4307,13.4601,631042.0
2016-07-29 15:35:00,13.77,13.77,13.72,13.73,368038.0,13.4601,13.4601,13.4112,13.421,368038.0
2016-07-29 15:40:00,13.73,13.75,13.72,13.75,397258.0,13.421,13.4405,13.4112,13.4405,397258.0
2016-07-29 15:45:00,13.75,13.78,13.74,13.76,456613.0,13.4405,13.4698,13.4307,13.4503,456613.0
2016-07-29 15:50:00,13.76,13.77,13.74,13.75,355485.0,13.4503,13.4601,13.4307,13.4405,355485.0
2016-07-29 15:55:00,13.74,13.75,13.73,13.74,640383.0,13.4307,13.4405,13.421,13.4307,640383.0
2016-08-01 09:30:00,13.81,13.92,13.75,13.77,746846.0,13.4992,13.6067,13.4405,13.4601,746846.0
2016-08-01 09:35:00,13.77,13.83,13.73,13.76,453431.0,13.4601,13.5187,13.421,13.4503,453431.0
2016-08-01 09:40:00,13.76,13.77,13.7,13.76,618558.0,13.4503,13.4601,13.3916,13.4503,618558.0
2016-08-01 09:45:00,13.76,13.82,13.74,13.75,485494.0,13.4503,13.5089,13.4307,13.4405,485494.0
2016-08-01 09:50:00,13.76,13.8,13.75,13.79,203280.0,13.4503,13.4894,13.4405,13.4796,203280.0
2016-08-01 09:55:00,13.79,13.82,13.78,13.8,220497.0,13.4796,13.5089,13.4698,13.4894,220497.0
2016-08-01 10:00:00,13.79,13.8,13.76,13.76,308833.0,13.4796,13.4894,13.4503,13.4503,308833.0
2016-08-01 10:05:00,13.77,13.8,13.76,13.77,191790.0,13.4601,13.4894,13.4503,13.4601,191790.0
2016-08-01 10:10:00,13.77,13.79,13.76,13.76,156225.0,13.4601,13.4796,13.4503,13.4503,156225.0
2016-08-01 10:15:00,13.76,13.81,13.76,13.79,239149.0,13.4503,13.4992,13.4503,13.4796,239149.0
2016-08-01 10:20:00,13.79,13.79,13.73,13.73,202422.0,13.4796,13.4796,13.421,13.421,202422.0
2016-08-01 10:25:00,13.73,13.78,13.73,13.78,136889.0,13.421,13.4698,13.421,13.4698,136889.0
2016-08-01 10:30:00,13.78,13.79,13.76,13.78,130449.0,13.4698,13.4796,13.4503,13.4698,130449.0
2016-08-01 10:35:00,13.78,13.78,13.7,13.71,193212.0,13.4698,13.4698,13.3916,13.4014,193212.0
2016-08-01 10:40:00,13.71,13.74,13.7,13.73,148363.0,13.4014,13.4307,13.3916,13.421,148363.0
2016-08-01 10:45:00,13.72,13.73,13.69,13.73,216593.0,13.4112,13.421,13.3819,13.421,216593.0
2016-08-01 10:50:00,13.73,13.76,13.72,13.74,180848.0,13.421,13.4503,13.4112,13.4307,180848.0
2016-08-01 10:55:00,13.75,13.75,13.72,13.75,142586.0,13.4405,13.4405,13.4112,13.4405,142586.0
2016-08-01 11:00:00,13.75,13.75,13.73,13.75,118184.0,13.4405,13.4405,13.421,13.4405,118184.0
2016-08-01 11:05:00,13.75,13.78,13.74,13.77,157225.0,13.4405,13.4698,13.4307,13.4601,157225.0
2016-08-01 11:10:00,13.77,13.79,13.76,13.78,193971.0,13.4601,13.4796,13.4503,13.4698,193971.0
2016-08-01 11:15:00,13.77,13.79,13.76,13.76,95566.0,13.4601,13.4796,13.4503,13.4503,95566.0
2016-08-01 11:20:00,13.76,13.77,13.72,13.72,129068.0,13.4503,13.4601,13.4112,13.4112,129068.0
2016-08-01 11:25:00,13.72,13.73,13.7,13.7,176287.0,13.4112,13.421,13.3916,13.3916,176287.0
2016-08-01 11:30:00,13.71,13.73,13.7,13.71,109691.0,13.4014,13.421,13.3916,13.4014,109691.0
2016-08-01 11:35:00,13.71,13.72,13.66,13.68,251359.0,13.4014,13.4112,13.3525,13.3721,251359.0
2016-08-01 11:40:00,13.67,13.68,13.66,13.68,71361.0,13.3623,13.3721,13.3525,13.3721,71361.0
2016-08-01 11:45:00,13.68,13.69,13.67,13.69,76765.0,13.3721,13.3819,13.3623,13.3819,76765.0
2016-08-01 11:50:00,13.68,13.69,13.66,13.69,251740.0,13.3721,13.3819,13.3525,13.3819,251740.0
2016-08-01 11:55:00,13.68,13.69,13.67,13.69,97710.0,13.3721,13.3819,13.3623,13.3819,97710.0
2016-08-01 12:00:00,13.69,13.7,13.68,13.68,107907.0,13.3819,13.3916,13.3721,13.3721,107907.0
2016-08-01 12:05:00,13.68,13.69,13.65,13.66,141826.0,13.3721,13.3819,13.3428,13.3525,141826.0
2016-08-01 12:10:00,13.65,13.65,13.58,13.6,364919.0,13.3428,13.3428,13.2743,13.2939,364919.0
2016-08-01 12:15:00,13.6,13.64,13.59,13.64,172954.0,13.2939,13.333,13.2841,13.333,172954.0
2016-08-01 12:20:00,13.63,13.65,13.62,13.62,202362.0,13.3232,13.3428,13.3134,13.3134,202362.0
2016-08-01 12:25:00,13.62,13.63,13.61,13.63,72939.0,13.3134,13.3232,13.3037,13.3232,72939.0
2016-08-01 12:30:00,13.63,13.64,13.62,13.63,106923.0,13.3232,13.333,13.3134,13.3232,106923.0
2016-08-01 12:35:00,13.64,13.67,13.63,13.67,55914.0,13.333,13.3623,13.3232,13.3623,55914.0
2016-08-01 12:40:00,13.67,13.67,13.63,13.65,72020.0,13.3623,13.3623,13.3232,13.3428,72020.0
2016-08-01 12:45:00,13.65,13.65,13.62,13.63,64062.0,13.3428,13.3428,13.3134,13.3232,64062.0
2016-08-01 12:50:00,13.64,13.65,13.63,13.65,40582.0,13.333,13.3428,13.3232,13.3428,40582.0
2016-08-01 12:55:00,13.65,13.65,13.63,13.65,54699.0,13.3428,13.3428,13.3232,13.3428,54699.0
2016-08-01 13:00:00,13.65,13.66,13.62,13.63,121680.0,13.3428,13.3525,13.3134,13.3232,121680.0
2016-08-01 13:05:00,13.63,13.64,13.62,13.63,52999.0,13.3232,13.333,13.3134,13.3232,52999.0
2016-08-01 13:10:00,13.63,13.64,13.61,13.64,82780.0,13.3232,13.333,13.3037,13.333,82780.0
2016-08-01 13:15:00,13.64,13.64,13.62,13.62,46395.0,13.333,13.333,13.3134,13.3134,46395.0
2016-08-01 13:20:00,13.62,13.63,13.61,13.62,69139.0,13.3134,13.3232,13.3037,13.3134,69139.0
2016-08-01 13:25:00,13.63,13.63,13.6,13.6,64931.0,13.3232,13.3232,13.2939,13.2939,64931.0
2016-08-01 13:30:00,13.6,13.63,13.6,13.62,69453.0,13.2939,13.3232,13.2939,13.3134,69453.0
2016-08-01 13:35:00,13.62,13.63,13.62,13.63,88628.0,13.3134,13.3232,13.3134,13.3232,88628.0
2016-08-01 13:40:00,13.62,13.64,13.61,13.64,103104.0,13.3134,13.333,13.3037,13.333,103104.0
2016-08-01 13:45:00,13.63,13.64,13.61,13.62,84003.0,13.3232,13.333,13.3037,13.3134,84003.0
2016-08-01 13:50:00,13.62,13.62,13.58,13.59,126429.0,13.3134,13.3134,13.2743,13.2841,126429.0
2016-08-01 13:55:00,13.59,13.63,13.59,13.62,123526.0,13.2841,13.3232,13.2841,13.3134,123526.0
2016-08-01 14:00:00,13.63,13.65,13.62,13.63,70963.0,13.3232,13.3428,13.3134,13.3232,70963.0
2016-08-01 14:05:00,13.63,13.64,13.62,13.63,168575.0,13.3232,13.333,13.3134,13.3232,168575.0
2016-08-01 14:10:00,13.63,13.63,13.6,13.61,145263.0,13.3232,13.3232,13.2939,13.3037,145263.0
2016-08-01 14:15:00,13.61,13.62,13.6,13.61,83348.0,13.3037,13.3134,13.2939,13.3037,83348.0
2016-08-01 14:20:00,13.61,13.61,13.59,13.6,121061.0,13.3037,13.3037,13.2841,13.2939,121061.0
2016-08-01 14:25:00,13.59,13.6,13.58,13.59,78512.0,13.2841,13.2939,13.2743,13.2841,78512.0
2016-08-01 14:30:00,13.58,13.61,13.58,13.6,95723.0,13.2743,13.3037,13.2743,13.2939,95723.0
2016-08-01 14:35:00,13.59,13.6,13.59,13.6,45017.0,13.2841,13.2939,13.2841,13.2939,45017.0
2016-08-01 14:40:00,13.6,13.6,13.59,13.6,61222.0,13.2939,13.2939,13.2841,13.2939,61222.0
2016-08-01 14:45:00,13.6,13.63,13.59,13.62,123619.0,13.2939,13.3232,13.2841,13.3134,123619.0
2016-08-01 14:50:00,13.62,13.63,13.61,13.62,65711.0,13.3134,13.3232,13.3037,13.3134,65711.0
2016-08-01 14:55:00,13.63,13.63,13.61,13.62,129414.0,13.3232,13.3232,13.3037,13.3134,129414.0
2016-08-01 15:00:00,13.61,13.63,13.61,13.62,122911.0,13.3037,13.3232,13.3037,13.3134,122911.0
2016-08-01 15:05:00,13.62,13.64,13.62,13.62,233007.0,13.3134,13.333,13.3134,13.3134,233007.0
2016-08-01 15:10:00,13.62,13.64,13.6,13.61,168396.0,13.3134,13.333,13.2939,13.3037,168396.0
2016-08-01 15:15:00,13.61,13.61,13.58,13.59,158709.0,13.3037,13.3037,13.2743,13.2841,158709.0
2016-08-01 15:20:00,13.58,13.6,13.58,13.59,164970.0,13.2743,13.2939,13.2743,13.2841,164970.0
2016-08-01 15:25:00,13.58,13.59,13.57,13.59,221959.0,13.2743,13.2841,13.2646,13.2841,221959.0
2016-08-01 15:30:00,13.58,13.6,13.58,13.6,222438.0,13.2743,13.2939,13.2743,13.2939,222438.0
2016-08-01 15:35:00,13.6,13.63,13.59,13.61,445934.0,13.2939,13.3232,13.2841,13.3037,445934.0
2016-08-01 15:40:00,13.61,13.63,13.6,13.62,224904.0,13.3037,13.3232,13.2939,13.3134,224904.0
2016-08-01 15:45:00,13.62,13.64,13.6,13.6,281883.0,13.3134,13.333,13.2939,13.2939,281883.0
2016-08-01 15:50:00,13.6,13.61,13.56,13.56,686129.0,13.2939,13.3037,13.2548,13.2548,686129.0
2016-08-01 15:55:00,13.56,13.57,13.55,13.57,1181340.0,13.2548,13.2646,13.245,13.2646,1181340.0
2016-08-02 09:30:00,13.55,13.58,13.51,13.55,514915.0,13.245,13.2743,13.2059,13.245,514915.0
2016-08-02 09:35:00,13.55,13.55,13.39,13.44,519359.0,13.245,13.245,13.0886,13.1375,519359.0
2016-08-02 09:40:00,13.43,13.47,13.35,13.38,473375.0,13.1277,13.1668,13.0495,13.0789,473375.0
2016-08-02 09:45:00,13.39,13.44,13.36,13.39,792097.0,13.0886,13.1375,13.0593,13.0886,792097.0
2016-08-02 09:50:00,13.38,13.42,13.37,13.38,320942.0,13.0789,13.118,13.0691,13.0789,320942.0
2016-08-02 09:55:00,13.38,13.42,13.35,13.41,367910.0,13.0789,13.118,13.0495,13.1082,367910.0
2016-08-02 10:00:00,13.41,13.42,13.34,13.34,424818.0,13.1082,13.118,13.0398,13.0398,424818.0
2016-08-02 10:05:00,13.35,13.36,13.26,13.28,621625.0,13.0495,13.0593,12.9616,12.9811,621625.0
2016-08-02 10:10:00,13.27,13.28,13.19,13.23,630945.0,12.9713,12.9811,12.8931,12.9322,630945.0
2016-08-02 10:15:00,13.23,13.28,13.21,13.26,606745.0,12.9322,12.9811,12.9127,12.9616,606745.0
2016-08-02 10:20:00,13.26,13.33,13.26,13.28,363197.0,12.9616,13.03,12.9616,12.9811,363197.0
2016-08-02 10:25:00,13.29,13.34,13.27,13.32,228252.0,12.9909,13.0398,12.9713,13.0202,228252.0
2016-08-02 10:30:00,13.33,13.33,13.29,13.32,244642.0,13.03,13.03,12.9909,13.0202,244642.0
2016-08-02 10:35:00,13.32,13.32,13.28,13.29,173321.0,13.0202,13.0202,12.9811,12.9909,173321.0
2016-08-02 10:40:00,13.29,13.31,13.27,13.29,301001.0,12.9909,13.0104,12.9713,12.9909,301001.0
2016-08-02 10:45:00,13.29,13.3,13.26,13.27,211711.0,12.9909,13.0007,12.9616,12.9713,211711.0
2016-08-02 10:50:00,13.28,13.28,13.23,13.23,209259.0,12.9811,12.9811,12.9322,12.9322,209259.0
2016-08-02 10:55:00,13.24,13.25,13.2,13.21,159050.0,12.942,12.9518,12.9029,12.9127,159050.0
2016-08-02 11:00:00,13.21,13.24,13.2,13.2,248889.0,12.9127,12.942,12.9029,12.9029,248889.0
2016-08-02 11:05:00,13.2,13.24,13.2,13.24,133132.0,12.9029,12.942,12.9029,12.942,133132.0
2016-08-02 11:10:00,13.24,13.25,13.23,13.23,133576.0,12.942,12.9518,12.9322,12.9322,133576.0
2016-08-02 11:15:00,13.23,13.24,13.21,13.21,134486.0,12.9322,12.942,12.9127,12.9127,134486.0
2016-08-02 11:20:00,13.22,13.29,13.21,13.28,190362.0,12.9225,12.9909,12.9127,12.9811,190362.0
2016-08-02 11:25:00,13.27,13.28,13.26,13.28,126448.0,12.9713,12.9811,12.9616,12.9811,126448.0
2016-08-02 11:30:00,13.28,13.28,13.26,13.26,126039.0,12.9811,12.9811,12.9616,12.9616,126039.0
2016-08-02 11:35:00,13.26,13.27,13.23,13.25,159650.0,12.9616,12.9713,12.9322,12.9518,159650.0
2016-08-02 11:40:00,13.25,13.25,13.21,13.21,135602.0,12.9518,12.9518,12.9127,12.9127,135602.0
2016-08-02 11:45:00,13.22,13.25,13.21,13.25,99846.0,12.9225,12.9518,12.9127,12.9518,99846.0
2016-08-02 11:50:00,13.25,13.26,13.23,13.23,83163.0,12.9518,12.9616,12.9322,12.9322,83163.0
2016-08-02 11:55:00,13.24,13.24,13.21,13.21,103313.0,12.942,12.942,12.9127,12.9127,103313.0
2016-08-02 12:00:00,13.21,13.24,13.21,13.23,110432.0,12.9127,12.942,12.9127,12.9322,110432.0
2016-08-02 12:05:00,13.23,13.23,13.2,13.21,95208.0,12.9322,12.9322,12.9029,12.9127,95208.0
2016-08-02 12:10:00,13.2,13.25,13.2,13.25,290084.0,12.9029,12.9518,12.9029,12.9518,290084.0
2016-08-02 12:15:00,13.25,13.26,13.21,13.23,172838.0,12.9518,12.9616,12.9127,12.9322,172838.0
2016-08-02 12:20:00,13.23,13.24,13.22,13.24,47295.0,12.9322,12.942,12.9225,12.942,47295.0
2016-08-02 12:25:00,13.23,13.24,13.22,13.24,90363.0,12.9322,12.942,12.9225,12.942,90363.0
2016-08-02 12:30:00,13.24,13.24,13.2,13.21,139391.0,12.942,12.942,12.9029,12.9127,139391.0
2016-08-02 12:35:00,13.21,13.23,13.2,13.21,92544.0,12.9127,12.9322,12.9029,12.9127,92544.0
2016-08-02 12:40:00,13.21,13.22,13.2,13.21,85423.0,12.9127,12.9225,12.9029,12.9127,85423.0
2016-08-02 12:45:00,13.21,13.21,13.18,13.19,149097.0,12.9127,12.9127,12.8834,12.8931,149097.0
2016-08-02 12:50:00,13.19,13.2,13.17,13.17,110962.0,12.8931,12.9029,12.8736,12.8736,110962.0
2016-08-02 12:55:00,13.17,13.18,13.14,13.15,145913.0,12.8736,12.8834,12.8443,12.854,145913.0
2016-08-02 13:00:00,13.15,13.15,13.11,13.11,198810.0,12.854,12.854,12.8149,12.8149,198810.0
2016-08-02 13:05:00,13.12,13.13,13.05,13.07,342008.0,12.8247,12.8345,12.7563,12.7758,342008.0
2016-08-02 13:10:00,13.07,13.07,13.02,13.03,579836.0,12.7758,12.7758,12.727,12.7367,579836.0
2016-08-02 13:15:00,13.03,13.11,13.02,13.1,198837.0,12.7367,12.8149,12.727,12.8052,198837.0
2016-08-02 13:20:00,13.1,13.11,13.09,13.11,124217.0,12.8052,12.8149,12.7954,12.8149,124217.0
2016-08-02 13:25:00,13.11,13.14,13.1,13.13,165193.0,12.8149,12.8443,12.8052,12.8345,165193.0
2016-08-02 13:30:00,13.13,13.16,13.13,13.16,204099.0,12.8345,12.8638,12.8345,12.8638,204099.0
2016-08-02 13:35:00,13.16,13.16,13.13,13.14,349165.0,12.8638,12.8638,12.8345,12.8443,349165.0
2016-08-02 13:40:00,13.14,13.14,13.1,13.11,283699.0,12.8443,12.8443,12.8052,12.8149,283699.0
2016-08-02 13:45:00,13.11,13.17,13.1,13.14,369084.0,12.8149,12.8736,12.8052,12.8443,369084.0
2016-08-02 13:50:00,13.13,13.17,13.13,13.17,125302.0,12.8345,12.8736,12.8345,12.8736,125302.0
2016-08-02 13:55:00,13.16,13.17,13.14,13.14,127570.0,12.8638,12.8736,12.8443,12.8443,127570.0
2016-08-02 14:00:00,13.14,13.19,13.14,13.19,341254.0,12.8443,12.8931,12.8443,12.8931,341254.0
2016-08-02 14:05:00,13.19,13.26,13.18,13.25,372728.0,12.8931,12.9616,12.8834,12.9518,372728.0
2016-08-02 14:10:00,13.26,13.26,13.21,13.25,218153.0,12.9616,12.9616,12.9127,12.9518,218153.0
2016-08-02 14:15:00,13.25,13.25,13.21,13.21,92433.0,12.9518,12.9518,12.9127,12.9127,92433.0
2016-08-02 14:20:00,13.21,13.23,13.21,13.23,78477.0,12.9127,12.9322,12.9127,12.9322,78477.0
2016-08-02 14:25:00,13.23,13.28,13.22,13.28,216789.0,12.9322,12.9811,12.9225,12.9811,216789.0
2016-08-02 14:30:00,13.29,13.29,13.25,13.28,314899.0,12.9909,12.9909,12.9518,12.9811,314899.0
2016-08-02 14:35:00,13.28,13.28,13.27,13.28,104749.0,12.9811,12.9811,12.9713,12.9811,104749.0
2016-08-02 14:40:00,13.28,13.28,13.24,13.27,293377.0,12.9811,12.9811,12.942,12.9713,293377.0
2016-08-02 14:45:00,13.27,13.33,13.26,13.33,250324.0,12.9713,13.03,12.9616,13.03,250324.0
2016-08-02 14:50:00,13.33,13.33,13.29,13.29,272996.0,13.03,13.03,12.9909,12.9909,272996.0
2016-08-02 14:55:00,13.3,13.32,13.29,13.32,158619.0,13.0007,13.0202,12.9909,13.0202,158619.0
2016-08-02 15:00:00,13.32,13.34,13.31,13.32,195098.0,13.0202,13.0398,13.0104,13.0202,195098.0
2016-08-02 15:05:00,13.32,13.32,13.3,13.31,166384.0,13.0202,13.0202,13.0007,13.0104,166384.0
2016-08-02 15:10:00,13.31,13.32,13.3,13.32,305194.0,13.0104,13.0202,13.0007,13.0202,305194.0
2016-08-02 15:15:00,13.32,13.33,13.31,13.33,240658.0,13.0202,13.03,13.0104,13.03,240658.0
2016-08-02 15:20:00,13.33,13.36,13.32,13.36,324933.0,13.03,13.0593,13.0202,13.0593,324933.0
2016-08-02 15:25:00,13.36,13.38,13.35,13.36,402102.0,13.0593,13.0789,13.0495,13.0593,402102.0
2016-08-02 15:30:00,13.36,13.37,13.34,13.37,440410.0,13.0593,13.0691,13.0398,13.0691,440410.0
2016-08-02 15:35:00,13.37,13.38,13.36,13.38,341939.0,13.0691,13.0789,13.0593,13.0789,341939.0
2016-08-02 15:40:00,13.38,13.4,13.36,13.38,726318.0,13.0789,13.0984,13.0593,13.0789,726318.0
2016-08-02 15:45:00,13.38,13.4,13.37,13.38,612316.0,13.0789,13.0984,13.0691,13.0789,612316.0
2016-08-02 15:50:00,13.39,13.42,13.38,13.41,699456.0,13.0886,13.118,13.0789,13.1082,699456.0
2016-08-02 15:55:00,13.41,13.41,13.38,13.4,1589459.0,13.1082,13.1082,13.0789,13.0984,1589459.0
2016-08-03 09:30:00,13.27,13.39,13.27,13.33,491974.0,12.9713,13.0886,12.9713,13.03,491974.0
2016-08-03 09:35:00,13.33,13.55,13.29,13.53,696869.0,13.03,13.245,12.9909,13.2255,696869.0
2016-08-03 09:40:00,13.54,13.56,13.44,13.51,438676.0,13.2352,13.2548,13.1375,13.2059,438676.0
2016-08-03 09:45:00,13.51,13.52,13.46,13.46,291555.0,13.2059,13.2157,13.157,13.157,291555.0
2016-08-03 09:50:00,13.46,13.47,13.39,13.41,445968.0,13.157,13.1668,13.0886,13.1082,445968.0
2016-08-03 09:55:00,13.41,13.42,13.34,13.4,274076.0,13.1082,13.118,13.0398,13.0984,274076.0
2016-08-03 10:00:00,13.4,13.49,13.39,13.49,432044.0,13.0984,13.1864,13.0886,13.1864,432044.0
2016-08-03 10:05:00,13.49,13.5,13.45,13.47,259791.0,13.1864,13.1961,13.1473,13.1668,259791.0
2016-08-03 10:10:00,13.48,13.52,13.45,13.5,221218.0,13.1766,13.2157,13.1473,13.1961,221218.0
2016-08-03 10:15:00,13.5,13.53,13.5,13.52,252297.0,13.1961,13.2255,13.1961,13.2157,252297.0
2016-08-03 10:20:00,13.52,13.53,13.51,13.53,173684.0,13.2157,13.2255,13.2059,13.2255,173684.0
2016-08-03 10:25:00,13.53,13.53,13.51,13.52,119443.0,13.2255,13.2255,13.2059,13.2157,119443.0
2016-08-03 10:30:00,13.51,13.56,13.47,13.55,371301.0,13.2059,13.2548,13.1668,13.245,371301.0
2016-08-03 10:35:00,13.55,13.56,13.51,13.52,136675.0,13.245,13.2548,13.2059,13.2157,136675.0
2016-08-03 10:40:00,13.53,13.58,13.51,13.57,326645.0,13.2255,13.2743,13.2059,13.2646,326645.0
2016-08-03 10:45:00,13.56,13.57,13.5,13.52,369880.0,13.2548,13.2646,13.1961,13.2157,369880.0
2016-08-03 10:50:00,13.52,13.53,13.5,13.5,170689.0,13.2157,13.2255,13.1961,13.1961,170689.0
2016-08-03 10:55:00,13.5,13.53,13.46,13.47,244449.0,13.1961,13.2255,13.157,13.1668,244449.0
2016-08-03 11:00:00,13.47,13.47,13.45,13.46,156996.0,13.1668,13.1668,13.1473,13.157,156996.0
2016-08-03 11:05:00,13.46,13.48,13.45,13.46,135646.0,13.157,13.1766,13.1473,13.157,135646.0
2016-08-03 11:10:00,13.46,13.48,13.43,13.48,241501.0,13.157,13.1766,13.1277,13.1766,241501.0
2016-08-03 11:15:00,13.48,13.5,13.46,13.5,170699.0,13.1766,13.1961,13.157,13.1961,170699.0
2016-08-03 11:20:00,13.5,13.52,13.5,13.5,134197.0,13.1961,13.2157,13.1961,13.1961,134197.0
2016-08-03 11:25:00,13.5,13.52,13.48,13.49,141658.0,13.1961,13.2157,13.1766,13.1864,141658.0
2016-08-03 11:30:00,13.49,13.52,13.48,13.52,158163.0,13.1864,13.2157,13.1766,13.2157,158163.0
2016-08-03 11:35:00,13.51,13.52,13.49,13.52,145305.0,13.2059,13.2157,13.1864,13.2157,145305.0
2016-08-03 11:40:00,13.52,13.53,13.5,13.53,153358.0,13.2157,13.2255,13.1961,13.2255,153358.0
2016-08-03 11:45:00,13.52,13.53,13.51,13.51,126189.0,13.2157,13.2255,13.2059,13.2059,126189.0
2016-08-03 11:50:00,13.52,13.54,13.5,13.52,143740.0,13.2157,13.2352,13.1961,13.2157,143740.0
2016-08-03 11:55:00,13.52,13.55,13.52,13.54,303327.0,13.2157,13.245,13.2157,13.2352,303327.0
2016-08-03 12:00:00,13.55,13.56,13.54,13.56,239766.0,13.245,13.2548,13.2352,13.2548,239766.0
2016-08-03 12:05:00,13.55,13.56,13.54,13.54,173411.0,13.245,13.2548,13.2352,13.2352,173411.0
2016-08-03 12:10:00,13.54,13.56,13.54,13.54,144274.0,13.2352,13.2548,13.2352,13.2352,144274.0
2016-08-03 12:15:00,13.54,13.57,13.51,13.51,128850.0,13.2352,13.2646,13.2059,13.2059,128850.0
2016-08-03 12:20:00,13.52,13.53,13.5,13.5,126974.0,13.2157,13.2255,13.1961,13.1961,126974.0
2016-08-03 12:25:00,13.51,13.53,13.49,13.52,202734.0,13.2059,13.2255,13.1864,13.2157,202734.0
2016-08-03 12:30:00,13.52,13.54,13.52,13.53,97296.0,13.2157,13.2352,13.2157,13.2255,97296.0
2016-08-03 12:35:00,13.53,13.54,13.49,13.5,105611.0,13.2255,13.2352,13.1864,13.1961,105611.0
2016-08-03 12:40:00,13.5,13.55,13.49,13.54,179591.0,13.1961,13.245,13.1864,13.2352,179591.0
2016-08-03 12:45:00,13.54,13.55,13.5,13.5,92518.0,13.2352,13.245,13.1961,13.1961,92518.0
2016-08-03 12:50:00,13.5,13.53,13.49,13.5,158275.0,13.1961,13.2255,13.1864,13.1961,158275.0
2016-08-03 12:55:00,13.51,13.52,13.5,13.51,70738.0,13.2059,13.2157,13.1961,13.2059,70738.0
2016-08-03 13:00:00,13.52,13.52,13.51,13.51,72902.0,13.2157,13.2157,13.2059,13.2059,72902.0
2016-08-03 13:05:00,13.52,13.52,13.49,13.5,118201.0,13.2157,13.2157,13.1864,13.1961,118201.0
2016-08-03 13:10:00,13.5,13.51,13.49,13.51,197032.0,13.1961,13.2059,13.1864,13.2059,197032.0
2016-08-03 13:15:00,13.5,13.51,13.48,13.49,126522.0,13.1961,13.2059,13.1766,13.1864,126522.0
2016-08-03 13:20:00,13.49,13.51,13.49,13.5,229541.0,13.1864,13.2059,13.1864,13.1961,229541.0
2016-08-03 13:25:00,13.49,13.5,13.49,13.5,55639.0,13.1864,13.1961,13.1864,13.1961,55639.0
2016-08-03 13:30:00,13.49,13.5,13.49,13.49,25408.0,13.1864,13.1961,13.1864,13.1864,25408.0
2016-08-03 13:35:00,13.5,13.5,13.48,13.49,32003.0,13.1961,13.1961,13.1766,13.1864,32003.0
2016-08-03 13:40:00,13.49,13.49,13.48,13.49,86492.0,13.1864,13.1864,13.1766,13.1864,86492.0
2016-08-03 13:45:00,13.49,13.49,13.48,13.49,29408.0,13.1864,13.1864,13.1766,13.1864,29408.0
2016-08-03 13:50:00,13.49,13.49,13.46,13.47,203288.0,13.1864,13.1864,13.157,13.1668,203288.0
2016-08-03 13:55:00,13.48,13.49,13.47,13.49,105816.0,13.1766,13.1864,13.1668,13.1864,105816.0
2016-08-03 14:00:00,13.49,13.5,13.48,13.5,110803.0,13.1864,13.1961,13.1766,13.1961,110803.0
2016-08-03 14:05:00,13.5,13.5,13.49,13.5,107272.0,13.1961,13.1961,13.1864,13.1961,107272.0
2016-08-03 14:10:00,13.5,13.5,13.43,13.44,236046.0,13.1961,13.1961,13.1277,13.1375,236046.0
2016-08-03 14:15:00,13.44,13.45,13.42,13.44,164821.0,13.1375,13.1473,13.118,13.1375,164821.0
2016-08-03 14:20:00,13.44,13.45,13.42,13.42,106148.0,13.1375,13.1473,13.118,13.118,106148.0
2016-08-03 14:25:00,13.42,13.44,13.41,13.41,301857.0,13.118,13.1375,13.1082,13.1082,301857.0
2016-08-03 14:30:00,13.41,13.44,13.41,13.44,200471.0,13.1082,13.1375,13.1082,13.1375,200471.0
2016-08-03 14:35:00,13.44,13.44,13.41,13.43,83616.0,13.1375,13.1375,13.1082,13.1277,83616.0
2016-08-03 14:40:00,13.42,13.43,13.42,13.42,30253.0,13.118,13.1277,13.118,13.118,30253.0
2016-08-03 14:45:00,13.43,13.43,13.41,13.42,300502.0,13.1277,13.1277,13.1082,13.118,300502.0
2016-08-03 14:50:00,13.43,13.47,13.42,13.46,226473.0,13.1277,13.1668,13.118,13.157,226473.0
2016-08-03 14:55:00,13.46,13.47,13.44,13.45,72270.0,13.157,13.1668,13.1375,13.1473,72270.0
2016-08-03 15:00:00,13.44,13.46,13.44,13.46,114703.0,13.1375,13.157,13.1375,13.157,114703.0
2016-08-03 15:05:00,13.46,13.46,13.44,13.46,195598.0,13.157,13.157,13.1375,13.157,195598.0
2016-08-03 15:10:00,13.46,13.46,13.44,13.46,131844.0,13.157,13.157,13.1375,13.157,131844.0
2016-08-03 15:15:00,13.46,13.46,13.45,13.45,55226.0,13.157,13.157,13.1473,13.1473,55226.0
2016-08-03 15:20:00,13.46,13.46,13.44,13.46,121805.0,13.157,13.157,13.1375,13.157,121805.0
2016-08-03 15:25:00,13.46,13.47,13.45,13.45,175993.0,13.157,13.1668,13.1473,13.1473,175993.0
2016-08-03 15:30:00,13.46,13.46,13.44,13.45,266870.0,13.157,13.157,13.1375,13.1473,266870.0
2016-08-03 15:35:00,13.45,13.46,13.44,13.46,141333.0,13.1473,13.157,13.1375,13.157,141333.0
2016-08-03 15:40:00,13.46,13.47,13.42,13.44,518987.0,13.157,13.1668,13.118,13.1375,518987.0
2016-08-03 15:45:00,13.44,13.46,13.43,13.46,281731.0,13.1375,13.157,13.1277,13.157,281731.0
2016-08-03 15:50:00,13.46,13.47,13.44,13.46,563659.0,13.157,13.1668,13.1375,13.157,563659.0
2016-08-03 15:55:00,13.46,13.51,13.45,13.51,1057383.0,13.157,13.2059,13.1473,13.2059,1057383.0
2016-08-04 09:30:00,13.61,13.83,13.6,13.73,1137813.0,13.3037,13.5187,13.2939,13.421,1137813.0
2016-08-04 09:35:00,13.73,13.82,13.72,13.8,433686.0,13.421,13.5089,13.4112,13.4894,433686.0
2016-08-04 09:40:00,13.8,13.93,13.79,13.93,882933.0,13.4894,13.6165,13.4796,13.6165,882933.0
2016-08-04 09:45:00,13.92,13.97,13.88,13.89,979570.0,13.6067,13.6556,13.5676,13.5774,979570.0
2016-08-04 09:50:00,13.9,14.0,13.89,13.97,772914.0,13.5871,13.6849,13.5774,13.6556,772914.0
2016-08-04 09:55:00,13.97,14.0,13.9,13.9,402374.0,13.6556,13.6849,13.5871,13.5871,402374.0
2016-08-04 10:00:00,13.9,13.98,13.89,13.94,642260.0,13.5871,13.6653,13.5774,13.6262,642260.0
2016-08-04 10:05:00,13.95,13.95,13.84,13.87,657847.0,13.636,13.636,13.5285,13.5578,657847.0
2016-08-04 10:10:00,13.86,13.91,13.86,13.87,327282.0,13.548,13.5969,13.548,13.5578,327282.0
2016-08-04 10:15:00,13.88,13.95,13.85,13.93,505966.0,13.5676,13.636,13.5383,13.6165,505966.0
2016-08-04 10:20:00,13.93,13.93,13.86,13.9,176614.0,13.6165,13.6165,13.548,13.5871,176614.0
2016-08-04 10:25:00,13.9,13.94,13.88,13.94,275051.0,13.5871,13.6262,13.5676,13.6262,275051.0
2016-08-04 10:30:00,13.94,13.96,13.92,13.95,390916.0,13.6262,13.6458,13.6067,13.636,390916.0
2016-08-04 10:35:00,13.95,13.97,13.94,13.96,255725.0,13.636,13.6556,13.6262,13.6458,255725.0
2016-08-04 10:40:00,13.96,13.97,13.92,13.93,328763.0,13.6458,13.6556,13.6067,13.6165,328763.0
2016-08-04 10:45:00,13.93,13.97,13.91,13.92,295558.0,13.6165,13.6556,13.5969,13.6067,295558.0
2016-08-04 10:50:00,13.92,13.97,13.92,13.96,144563.0,13.6067,13.6556,13.6067,13.6458,144563.0
2016-08-04 10:55:00,13.96,13.98,13.95,13.98,234758.0,13.6458,13.6653,13.636,13.6653,234758.0
2016-08-04 11:00:00,13.97,13.98,13.95,13.97,118679.0,13.6556,13.6653,13.636,13.6556,118679.0
2016-08-04 11:05:00,13.97,13.99,13.96,13.98,233610.0,13.6556,13.6751,13.6458,13.6653,233610.0
2016-08-04 11:10:00,13.98,13.98,13.96,13.96,206935.0,13.6653,13.6653,13.6458,13.6458,206935.0
2016-08-04 11:15:00,13.96,13.98,13.95,13.97,140451.0,13.6458,13.6653,13.636,13.6556,140451.0
2016-08-04 11:20:00,13.98,14.02,13.97,13.98,550376.0,13.6653,13.7044,13.6556,13.6653,550376.0
2016-08-04 11:25:00,13.98,14.01,13.98,14.0,176540.0,13.6653,13.6947,13.6653,13.6849,176540.0
2016-08-04 11:30:00,14.0,14.02,13.99,14.01,199457.0,13.6849,13.7044,13.6751,13.6947,199457.0
2016-08-04 11:35:00,14.01,14.06,14.01,14.06,203332.0,13.6947,13.7435,13.6947,13.7435,203332.0
2016-08-04 11:40:00,14.06,14.09,14.05,14.08,295993.0,13.7435,13.7729,13.7338,13.7631,295993.0
2016-08-04 11:45:00,14.07,14.1,14.07,14.09,359937.0,13.7533,13.7826,13.7533,13.7729,359937.0
2016-08-04 11:50:00,14.09,14.09,14.08,14.08,96643.0,13.7729,13.7729,13.7631,13.7631,96643.0
2016-08-04 11:55:00,14.09,14.14,14.08,14.13,427343.0,13.7729,13.8217,13.7631,13.812,427343.0
2016-08-04 12:00:00,14.13,14.14,14.08,14.09,265578.0,13.812,13.8217,13.7631,13.7729,265578.0
2016-08-04 12:05:00,14.08,14.13,14.08,14.13,265230.0,13.7631,13.812,13.7631,13.812,265230.0
2016-08-04 12:10:00,14.13,14.14,14.1,14.11,251903.0,13.812,13.8217,13.7826,13.7924,251903.0
2016-08-04 12:15:00,14.11,14.12,14.1,14.12,107803.0,13.7924,13.8022,13.7826,13.8022,107803.0
2016-08-04 12:20:00,14.12,14.13,14.11,14.11,98305.0,13.8022,13.812,13.7924,13.7924,98305.0
2016-08-04 12:25:00,14.12,14.12,14.11,14.12,109254.0,13.8022,13.8022,13.7924,13.8022,109254.0
2016-08-04 12:30:00,14.12,14.12,14.09,14.11,207446.0,13.8022,13.8022,13.7729,13.7924,207446.0
2016-08-04 12:35:00,14.11,14.11,14.09,14.09,91270.0,13.7924,13.7924,13.7729,13.7729,91270.0
2016-08-04 12:40:00,14.09,14.12,14.09,14.11,282688.0,13.7729,13.8022,13.7729,13.7924,282688.0
2016-08-04 12:45:00,14.11,14.11,14.08,14.08,96776.0,13.7924,13.7924,13.7631,13.7631,96776.0
2016-08-04 12:50:00,14.09,14.11,14.08,14.11,108099.0,13.7729,13.7924,13.7631,13.7924,108099.0
2016-08-04 12:55:00,14.11,14.12,14.1,14.11,135521.0,13.7924,13.8022,13.7826,13.7924,135521.0
2016-08-04 13:00:00,14.11,14.12,14.1,14.1,107527.0,13.7924,13.8022,13.7826,13.7826,107527.0
2016-08-04 13:05:00,14.11,14.12,14.1,14.12,90990.0,13.7924,13.8022,13.7826,13.8022,90990.0
2016-08-04 13:10:00,14.11,14.12,14.1,14.1,72659.0,13.7924,13.8022,13.7826,13.7826,72659.0
2016-08-04 13:15:00,14.11,14.13,14.1,14.13,180668.0,13.7924,13.812,13.7826,13.812,180668.0
2016-08-04 13:20:00,14.13,14.14,14.1,14.11,178838.0,13.812,13.8217,13.7826,13.7924,178838.0
2016-08-04 13:25:00,14.11,14.14,14.1,14.14,274338.0,13.7924,13.8217,13.7826,13.8217,274338.0
2016-08-04 13:30:00,14.14,14.14,14.13,14.14,55169.0,13.8217,13.8217,13.812,13.8217,55169.0
2016-08-04 13:35:00,14.14,14.15,14.13,14.14,236848.0,13.8217,13.8315,13.812,13.8217,236848.0
2016-08-04 13:40:00,14.14,14.14,14.12,14.14,77027.0,13.8217,13.8217,13.8022,13.8217,77027.0
2016-08-04 13:45:00,14.14,14.16,14.13,14.16,289563.0,13.8217,13.8413,13.812,13.8413,289563.0
2016-08-04 13:50:00,14.16,14.16,14.15,14.16,85942.0,13.8413,13.8413,13.8315,13.8413,85942.0
2016-08-04 13:55:00,14.16,14.19,14.15,14.19,200516.0,13.8413,13.8706,13.8315,13.8706,200516.0
2016-08-04 14:00:00,14.19,14.2,14.16,14.18,245135.0,13.8706,13.8804,13.8413,13.8608,245135.0
2016-08-04 14:05:00,14.18,14.19,14.17,14.18,118591.0,13.8608,13.8706,13.8511,13.8608,118591.0
2016-08-04 14:10:00,14.18,14.18,14.13,14.14,167777.0,13.8608,13.8608,13.812,13.8217,167777.0
2016-08-04 14:15:00,14.15,14.15,14.08,14.09,212575.0,13.8315,13.8315,13.7631,13.7729,212575.0
2016-08-04 14:20:00,14.1,14.14,14.08,14.12,301403.0,13.7826,13.8217,13.7631,13.8022,301403.0
2016-08-04 14:25:00,14.12,14.15,14.1,14.11,247595.0,13.8022,13.8315,13.7826,13.7924,247595.0
2016-08-04 14:30:00,14.1,14.15,14.1,14.15,242772.0,13.7826,13.8315,13.7826,13.8315,242772.0
2016-08-04 14:35:00,14.14,14.15,14.09,14.1,167800.0,13.8217,13.8315,13.7729,13.7826,167800.0
2016-08-04 14:40:00,14.1,14.12,14.09,14.12,202769.0,13.7826,13.8022,13.7729,13.8022,202769.0
2016-08-04 14:45:00,14.12,14.12,14.1,14.11,119317.0,13.8022,13.8022,13.7826,13.7924,119317.0
2016-08-04 14:50:00,14.1,14.11,14.1,14.11,130191.0,13.7826,13.7924,13.7826,13.7924,130191.0
2016-08-04 14:55:00,14.11,14.11,14.09,14.1,115449.0,13.7924,13.7924,13.7729,13.7826,115449.0
2016-08-04 15:00:00,14.1,14.11,14.08,14.09,149177.0,13.7826,13.7924,13.7631,13.7729,149177.0
2016-08-04 15:05:00,14.09,14.1,14.08,14.08,103381.0,13.7729,13.7826,13.7631,13.7631,103381.0
2016-08-04 15:10:00,14.08,14.09,14.06,14.08,205169.0,13.7631,13.7729,13.7435,13.7631,205169.0
2016-08-04 15:15:00,14.08,14.1,14.07,14.09,171784.0,13.7631,13.7826,13.7533,13.7729,171784.0
2016-08-04 15:20:00,14.09,14.09,14.07,14.08,118213.0,13.7729,13.7729,13.7533,13.7631,118213.0
2016-08-04 15:25:00,14.08,14.08,14.04,14.04,223504.0,13.7631,13.7631,13.724,13.724,223504.0
2016-08-04 15:30:00,14.04,14.07,14.03,14.03,299649.0,13.724,13.7533,13.7142,13.7142,299649.0
2016-08-04 15:35:00,14.03,14.07,14.03,14.06,443318.0,13.7142,13.7533,13.7142,13.7435,443318.0
2016-08-04 15:40:00,14.06,14.08,14.02,14.02,337085.0,13.7435,13.7631,13.7044,13.7044,337085.0
2016-08-04 15:45:00,14.02,14.05,14.02,14.03,369731.0,13.7044,13.7338,13.7044,13.7142,369731.0
2016-08-04 15:50:00,14.02,14.05,14.0,14.04,671264.0,13.7044,13.7338,13.6849,13.724,671264.0
2016-08-04 15:55:00,14.04,14.05,14.02,14.03,752832.0,13.724,13.7338,13.7044,13.7142,752832.0
2016-08-05 09:30:00,14.21,14.59,14.2,14.44,1850814.0,13.8902,14.2616,13.8804,14.115,1850814.0
2016-08-05 09:35:00,14.45,14.49,14.34,14.44,730304.0,14.1248,14.1639,14.0172,14.115,730304.0
2016-08-05 09:40:00,14.44,14.55,14.39,14.53,992638.0,14.115,14.2225,14.0661,14.203,992638.0
2016-08-05 09:45:00,14.53,14.54,14.47,14.52,955735.0,14.203,14.2127,14.1443,14.1932,955735.0
2016-08-05 09:50:00,14.51,14.53,14.49,14.52,737641.0,14.1834,14.203,14.1639,14.1932,737641.0
2016-08-05 09:55:00,14.52,14.65,14.51,14.65,1279268.0,14.1932,14.3203,14.1834,14.3203,1279268.0
2016-08-05 10:00:00,14.65,14.65,14.6,14.61,916021.0,14.3203,14.3203,14.2714,14.2812,916021.0
2016-08-05 10:05:00,14.61,14.64,14.6,14.62,379244.0,14.2812,14.3105,14.2714,14.2909,379244.0
2016-08-05 10:10:00,14.63,14.66,14.62,14.65,739074.0,14.3007,14.33,14.2909,14.3203,739074.0
2016-08-05 10:15:00,14.65,14.7,14.63,14.66,956355.0,14.3203,14.3691,14.3007,14.33,956355.0
2016-08-05 10:20:00,14.66,14.66,14.62,14.63,297860.0,14.33,14.33,14.2909,14.3007,297860.0
2016-08-05 10:25:00,14.63,14.63,14.6,14.61,399697.0,14.3007,14.3007,14.2714,14.2812,399697.0
2016-08-05 10:30:00,14.61,14.62,14.6,14.61,288071.0,14.2812,14.2909,14.2714,14.2812,288071.0
2016-08-05 10:35:00,14.61,14.67,14.6,14.64,587287.0,14.2812,14.3398,14.2714,14.3105,587287.0
2016-08-05 10:40:00,14.63,14.69,14.63,14.67,303159.0,14.3007,14.3594,14.3007,14.3398,303159.0
2016-08-05 10:45:00,14.66,14.68,14.64,14.65,181990.0,14.33,14.3496,14.3105,14.3203,181990.0
2016-08-05 10:50:00,14.65,14.76,14.64,14.74,748559.0,14.3203,14.4278,14.3105,14.4082,748559.0
2016-08-05 10:55:00,14.75,14.78,14.73,14.74,534605.0,14.418,14.4473,14.3985,14.4082,534605.0
2016-08-05 11:00:00,14.73,14.77,14.7,14.71,456791.0,14.3985,14.4376,14.3691,14.3789,456791.0
2016-08-05 11:05:00,14.71,14.74,14.66,14.67,290215.0,14.3789,14.4082,14.33,14.3398,290215.0
2016-08-05 11:10:00,14.67,14.69,14.67,14.69,173022.0,14.3398,14.3594,14.3398,14.3594,173022.0
2016-08-05 11:15:00,14.69,14.69,14.63,14.65,356513.0,14.3594,14.3594,14.3007,14.3203,356513.0
2016-08-05 11:20:00,14.64,14.69,14.63,14.69,609303.0,14.3105,14.3594,14.3007,14.3594,609303.0
2016-08-05 11:25:00,14.7,14.73,14.68,14.72,295579.0,14.3691,14.3985,14.3496,14.3887,295579.0
2016-08-05 11:30:00,14.72,14.77,14.72,14.76,371983.0,14.3887,14.4376,14.3887,14.4278,371983.0
2016-08-05 11:35:00,14.76,14.76,14.69,14.7,339854.0,14.4278,14.4278,14.3594,14.3691,339854.0
2016-08-05 11:40:00,14.69,14.71,14.69,14.71,306811.0,14.3594,14.3789,14.3594,14.3789,306811.0
2016-08-05 11:45:00,14.7,14.71,14.68,14.69,263511.0,14.3691,14.3789,14.3496,14.3594,263511.0
2016-08-05 11:50:00,14.69,14.72,14.68,14.71,200242.0,14.3594,14.3887,14.3496,14.3789,200242.0
2016-08-05 11:55:00,14.71,14.74,14.7,14.73,190477.0,14.3789,14.4082,14.3691,14.3985,190477.0
2016-08-05 12:00:00,14.73,14.73,14.69,14.69,154162.0,14.3985,14.3985,14.3594,14.3594,154162.0
2016-08-05 12:05:00,14.69,14.7,14.68,14.7,196595.0,14.3594,14.3691,14.3496,14.3691,196595.0
2016-08-05 12:10:00,14.69,14.71,14.65,14.65,374790.0,14.3594,14.3789,14.3203,14.3203,374790.0
2016-08-05 12:15:00,14.66,14.67,14.64,14.65,183662.0,14.33,14.3398,14.3105,14.3203,183662.0
2016-08-05 12:20:00,14.65,14.65,14.6,14.61,263813.0,14.3203,14.3203,14.2714,14.2812,263813.0
2016-08-05 12:25:00,14.62,14.62,14.58,14.6,252891.0,14.2909,14.2909,14.2518,14.2714,252891.0
2016-08-05 12:30:00,14.59,14.6,14.58,14.59,195354.0,14.2616,14.2714,14.2518,14.2616,195354.0
2016-08-05 12:35:00,14.59,14.61,14.57,14.58,269270.0,14.2616,14.2812,14.2421,14.2518,269270.0
2016-08-05 12:40:00,14.58,14.6,14.57,14.6,115457.0,14.2518,14.2714,14.2421,14.2714,115457.0
2016-08-05 12:45:00,14.6,14.6,14.58,14.59,98226.0,14.2714,14.2714,14.2518,14.2616,98226.0
2016-08-05 12:50:00,14.59,14.6,14.58,14.6,72764.0,14.2616,14.2714,14.2518,14.2714,72764.0
2016-08-05 12:55:00,14.59,14.61,14.57,14.58,265443.0,14.2616,14.2812,14.2421,14.2518,265443.0
2016-08-05 13:00:00,14.58,14.6,14.57,14.6,93992.0,14.2518,14.2714,14.2421,14.2714,93992.0
2016-08-05 13:05:00,14.6,14.6,14.58,14.59,183895.0,14.2714,14.2714,14.2518,14.2616,183895.0
2016-08-05 13:10:00,14.59,14.6,14.57,14.59,100455.0,14.2616,14.2714,14.2421,14.2616,100455.0
2016-08-05 13:15:00,14.58,14.59,14.56,14.58,72280.0,14.2518,14.2616,14.2323,14.2518,72280.0
2016-08-05 13:20:00,14.58,14.58,14.55,14.55,232155.0,14.2518,14.2518,14.2225,14.2225,232155.0
2016-08-05 13:25:00,14.56,14.56,14.55,14.55,126317.0,14.2323,14.2323,14.2225,14.2225,126317.0
2016-08-05 13:30:00,14.55,14.56,14.55,14.56,120915.0,14.2225,14.2323,14.2225,14.2323,120915.0
2016-08-05 13:35:00,14.56,14.56,14.55,14.55,159257.0,14.2323,14.2323,14.2225,14.2225,159257.0
2016-08-05 13:40:00,14.56,14.57,14.55,14.56,129130.0,14.2323,14.2421,14.2225,14.2323,129130.0
2016-08-05 13:45:00,14.56,14.57,14.55,14.56,104734.0,14.2323,14.2421,14.2225,14.2323,104734.0
2016-08-05 13:50:00,14.55,14.56,14.54,14.54,91944.0,14.2225,14.2323,14.2127,14.2127,91944.0
2016-08-05 13:55:00,14.54,14.55,14.51,14.52,124539.0,14.2127,14.2225,14.1834,14.1932,124539.0
2016-08-05 14:00:00,14.53,14.53,14.5,14.51,126765.0,14.203,14.203,14.1736,14.1834,126765.0
2016-08-05 14:05:00,14.5,14.52,14.5,14.5,65154.0,14.1736,14.1932,14.1736,14.1736,65154.0
2016-08-05 14:10:00,14.51,14.53,14.5,14.52,92621.0,14.1834,14.203,14.1736,14.1932,92621.0
2016-08-05 14:15:00,14.52,14.53,14.5,14.5,123550.0,14.1932,14.203,14.1736,14.1736,123550.0
2016-08-05 14:20:00,14.51,14.51,14.47,14.47,148805.0,14.1834,14.1834,14.1443,14.1443,148805.0
2016-08-05 14:25:00,14.47,14.48,14.45,14.45,163337.0,14.1443,14.1541,14.1248,14.1248,163337.0
2016-08-05 14:30:00,14.45,14.5,14.45,14.49,229641.0,14.1248,14.1736,14.1248,14.1639,229641.0
2016-08-05 14:35:00,14.49,14.51,14.48,14.51,221002.0,14.1639,14.1834,14.1541,14.1834,221002.0
2016-08-05 14:40:00,14.5,14.51,14.48,14.48,185612.0,14.1736,14.1834,14.1541,14.1541,185612.0
2016-08-05 14:45:00,14.48,14.49,14.46,14.48,124899.0,14.1541,14.1639,14.1345,14.1541,124899.0
2016-08-05 14:50:00,14.48,14.48,14.46,14.47,207255.0,14.1541,14.1541,14.1345,14.1443,207255.0
2016-08-05 14:55:00,14.47,14.49,14.46,14.47,95492.0,14.1443,14.1639,14.1345,14.1443,95492.0
2016-08-05 15:00:00,14.46,14.49,14.46,14.49,124378.0,14.1345,14.1639,14.1345,14.1639,124378.0
2016-08-05 15:05:00,14.49,14.54,14.49,14.53,545685.0,14.1639,14.2127,14.1639,14.203,545685.0
2016-08-05 15:10:00,14.53,14.53,14.51,14.52,167256.0,14.203,14.203,14.1834,14.1932,167256.0
2016-08-05 15:15:00,14.51,14.54,14.51,14.53,217465.0,14.1834,14.2127,14.1834,14.203,217465.0
2016-08-05 15:20:00,14.52,14.53,14.48,14.49,261410.0,14.1932,14.203,14.1541,14.1639,261410.0
2016-08-05 15:25:00,14.5,14.51,14.49,14.5,148250.0,14.1736,14.1834,14.1639,14.1736,148250.0
2016-08-05 15:30:00,14.51,14.51,14.49,14.5,299558.0,14.1834,14.1834,14.1639,14.1736,299558.0
2016-08-05 15:35:00,14.51,14.53,14.5,14.52,353633.0,14.1834,14.203,14.1736,14.1932,353633.0
2016-08-05 15:40:00,14.52,14.53,14.5,14.53,348515.0,14.1932,14.203,14.1736,14.203,348515.0
2016-08-05 15:45:00,14.53,14.53,14.47,14.47,397530.0,14.203,14.203,14.1443,14.1443,397530.0
2016-08-05 15:50:00,14.48,14.51,14.47,14.5,667606.0,14.1541,14.1834,14.1443,14.1736,667606.0
2016-08-05 15:55:00,14.5,14.53,14.49,14.52,886495.0,14.1736,14.203,14.1639,14.1932,886495.0
2016-08-08 09:30:00,14.55,14.71,14.53,14.66,817807.0,14.2225,14.3789,14.203,14.33,817807.0
2016-08-08 09:35:00,14.66,14.72,14.55,14.56,482206.0,14.33,14.3887,14.2225,14.2323,482206.0
2016-08-08 09:40:00,14.56,14.62,14.54,14.59,575385.0,14.2323,14.2909,14.2127,14.2616,575385.0
2016-08-08 09:45:00,14.58,14.59,14.52,14.55,539125.0,14.2518,14.2616,14.1932,14.2225,539125.0
2016-08-08 09:50:00,14.55,14.55,14.44,14.45,690065.0,14.2225,14.2225,14.115,14.1248,690065.0
2016-08-08 09:55:00,14.45,14.49,14.43,14.44,598217.0,14.1248,14.1639,14.1052,14.115,598217.0
2016-08-08 10:00:00,14.44,14.49,14.39,14.49,399731.0,14.115,14.1639,14.0661,14.1639,399731.0
2016-08-08 10:05:00,14.49,14.54,14.47,14.53,453992.0,14.1639,14.2127,14.1443,14.203,453992.0
2016-08-08 10:10:00,14.53,14.56,14.51,14.53,401890.0,14.203,14.2323,14.1834,14.203,401890.0
2016-08-08 10:15:00,14.53,14.53,14.47,14.48,304302.0,14.203,14.203,14.1443,14.1541,304302.0
2016-08-08 10:20:00,14.48,14.48,14.4,14.41,364610.0,14.1541,14.1541,14.0759,14.0857,364610.0
2016-08-08 10:25:00,14.42,14.5,14.41,14.5,179262.0,14.0954,14.1736,14.0857,14.1736,179262.0
2016-08-08 10:30:00,14.49,14.55,14.49,14.54,308074.0,14.1639,14.2225,14.1639,14.2127,308074.0
2016-08-08 10:35:00,14.54,14.56,14.48,14.5,282795.0,14.2127,14.2323,14.1541,14.1736,282795.0
2016-08-08 10:40:00,14.5,14.51,14.49,14.51,111431.0,14.1736,14.1834,14.1639,14.1834,111431.0
2016-08-08 10:45:00,14.51,14.51,14.47,14.49,65638.0,14.1834,14.1834,14.1443,14.1639,65638.0
2016-08-08 10:50:00,14.5,14.5,14.45,14.49,92232.0,14.1736,14.1736,14.1248,14.1639,92232.0
2016-08-08 10:55:00,14.49,14.51,14.47,14.5,151076.0,14.1639,14.1834,14.1443,14.1736,151076.0
2016-08-08 11:00:00,14.5,14.55,14.5,14.54,193654.0,14.1736,14.2225,14.1736,14.2127,193654.0
2016-08-08 11:05:00,14.53,14.59,14.53,14.57,246913.0,14.203,14.2616,14.203,14.2421,246913.0
2016-08-08 11:10:00,14.56,14.57,14.52,14.54,250998.0,14.2323,14.2421,14.1932,14.2127,250998.0
2016-08-08 11:15:00,14.54,14.58,14.53,14.56,152994.0,14.2127,14.2518,14.203,14.2323,152994.0
2016-08-08 11:20:00,14.56,14.6,14.55,14.58,361341.0,14.2323,14.2714,14.2225,14.2518,361341.0
2016-08-08 11:25:00,14.58,14.6,14.57,14.58,192539.0,14.2518,14.2714,14.2421,14.2518,192539.0
2016-08-08 11:30:00,14.59,14.59,14.57,14.58,121146.0,14.2616,14.2616,14.2421,14.2518,121146.0
2016-08-08 11:35:00,14.59,14.59,14.54,14.56,98508.0,14.2616,14.2616,14.2127,14.2323,98508.0
2016-08-08 11:40:00,14.56,14.57,14.54,14.54,134856.0,14.2323,14.2421,14.2127,14.2127,134856.0
2016-08-08 11:45:00,14.54,14.55,14.51,14.51,117182.0,14.2127,14.2225,14.1834,14.1834,117182.0
2016-08-08 11:50:00,14.52,14.53,14.5,14.51,98511.0,14.1932,14.203,14.1736,14.1834,98511.0
2016-08-08 11:55:00,14.5,14.53,14.49,14.52,280280.0,14.1736,14.203,14.1639,14.1932,280280.0
2016-08-08 12:00:00,14.52,14.52,14.5,14.5,81064.0,14.1932,14.1932,14.1736,14.1736,81064.0
2016-08-08 12:05:00,14.5,14.51,14.47,14.47,209564.0,14.1736,14.1834,14.1443,14.1443,209564.0
2016-08-08 12:10:00,14.48,14.48,14.44,14.48,206252.0,14.1541,14.1541,14.115,14.1541,206252.0
2016-08-08 12:15:00,14.49,14.5,14.47,14.48,116719.0,14.1639,14.1736,14.1443,14.1541,116719.0
2016-08-08 12:20:00,14.49,14.51,14.48,14.48,126828.0,14.1639,14.1834,14.1541,14.1541,126828.0
2016-08-08 12:25:00,14.48,14.5,14.47,14.48,231901.0,14.1541,14.1736,14.1443,14.1541,231901.0
2016-08-08 12:30:00,14.48,14.51,14.47,14.49,144835.0,14.1541,14.1834,14.1443,14.1639,144835.0
2016-08-08 12:35:00,14.5,14.51,14.49,14.5,153198.0,14.1736,14.1834,14.1639,14.1736,153198.0
2016-08-08 12:40:00,14.5,14.51,14.48,14.49,100326.0,14.1736,14.1834,14.1541,14.1639,100326.0
2016-08-08 12:45:00,14.49,14.5,14.48,14.5,115764.0,14.1639,14.1736,14.1541,14.1736,115764.0
2016-08-08 12:50:00,14.5,14.52,14.48,14.48,102818.0,14.1736,14.1932,14.1541,14.1541,102818.0
2016-08-08 12:55:00,14.49,14.5,14.48,14.5,36577.0,14.1639,14.1736,14.1541,14.1736,36577.0
2016-08-08 13:00:00,14.5,14.5,14.48,14.49,116140.0,14.1736,14.1736,14.1541,14.1639,116140.0
2016-08-08 13:05:00,14.5,14.5,14.48,14.49,55349.0,14.1736,14.1736,14.1541,14.1639,55349.0
2016-08-08 13:10:00,14.5,14.5,14.46,14.48,113349.0,14.1736,14.1736,14.1345,14.1541,113349.0
2016-08-08 13:15:00,14.48,14.51,14.47,14.49,130013.0,14.1541,14.1834,14.1443,14.1639,130013.0
2016-08-08 13:20:00,14.49,14.52,14.49,14.49,98454.0,14.1639,14.1932,14.1639,14.1639,98454.0
2016-08-08 13:25:00,14.49,14.49,14.47,14.48,134816.0,14.1639,14.1639,14.1443,14.1541,134816.0
2016-08-08 13:30:00,14.48,14.49,14.47,14.48,86596.0,14.1541,14.1639,14.1443,14.1541,86596.0
2016-08-08 13:35:00,14.47,14.48,14.46,14.47,57083.0,14.1443,14.1541,14.1345,14.1443,57083.0
2016-08-08 13:40:00,14.46,14.49,14.46,14.48,91828.0,14.1345,14.1639,14.1345,14.1541,91828.0
2016-08-08 13:45:00,14.48,14.48,14.46,14.46,48098.0,14.1541,14.1541,14.1345,14.1345,48098.0
2016-08-08 13:50:00,14.46,14.46,14.44,14.45,72463.0,14.1345,14.1345,14.115,14.1248,72463.0
2016-08-08 13:55:00,14.46,14.48,14.45,14.48,69747.0,14.1345,14.1541,14.1248,14.1541,69747.0
2016-08-08 14:00:00,14.48,14.48,14.44,14.46,124907.0,14.1541,14.1541,14.115,14.1345,124907.0
2016-08-08 14:05:00,14.45,14.46,14.44,14.46,52345.0,14.1248,14.1345,14.115,14.1345,52345.0
2016-08-08 14:10:00,14.45,14.46,14.45,14.46,21918.0,14.1248,14.1345,14.1248,14.1345,21918.0
2016-08-08 14:15:00,14.46,14.46,14.42,14.43,133123.0,14.1345,14.1345,14.0954,14.1052,133123.0
2016-08-08 14:20:00,14.44,14.44,14.39,14.44,169913.0,14.115,14.115,14.0661,14.115,169913.0
2016-08-08 14:25:00,14.44,14.44,14.41,14.41,47842.0,14.115,14.115,14.0857,14.0857,47842.0
2016-08-08 14:30:00,14.42,14.44,14.41,14.44,68708.0,14.0954,14.115,14.0857,14.115,68708.0
2016-08-08 14:35:00,14.44,14.44,14.42,14.44,58164.0,14.115,14.115,14.0954,14.115,58164.0
2016-08-08 14:40:00,14.43,14.44,14.41,14.42,56188.0,14.1052,14.115,14.0857,14.0954,56188.0
2016-08-08 14:45:00,14.42,14.45,14.4,14.43,128761.0,14.0954,14.1248,14.0759,14.1052,128761.0
2016-08-08 14:50:00,14.43,14.43,14.42,14.43,18474.0,14.1052,14.1052,14.0954,14.1052,18474.0
2016-08-08 14:55:00,14.43,14.43,14.42,14.42,24643.0,14.1052,14.1052,14.0954,14.0954,24643.0
2016-08-08 15:00:00,14.42,14.44,14.41,14.43,127348.0,14.0954,14.115,14.0857,14.1052,127348.0
2016-08-08 15:05:00,14.42,14.43,14.4,14.41,91943.0,14.0954,14.1052,14.0759,14.0857,91943.0
2016-08-08 15:10:00,14.4,14.41,14.39,14.4,92815.0,14.0759,14.0857,14.0661,14.0759,92815.0
2016-08-08 15:15:00,14.4,14.4,14.38,14.4,78991.0,14.0759,14.0759,14.0563,14.0759,78991.0
2016-08-08 15:20:00,14.39,14.41,14.39,14.41,152204.0,14.0661,14.0857,14.0661,14.0857,152204.0
2016-08-08 15:25:00,14.41,14.42,14.4,14.42,106855.0,14.0857,14.0954,14.0759,14.0954,106855.0
2016-08-08 15:30:00,14.42,14.43,14.4,14.41,104946.0,14.0954,14.1052,14.0759,14.0857,104946.0
2016-08-08 15:35:00,14.41,14.41,14.39,14.4,194412.0,14.0857,14.0857,14.0661,14.0759,194412.0
2016-08-08 15:40:00,14.4,14.41,14.38,14.4,174650.0,14.0759,14.0857,14.0563,14.0759,174650.0
2016-08-08 15:45:00,14.4,14.42,14.39,14.42,151568.0,14.0759,14.0954,14.0661,14.0954,151568.0
2016-08-08 15:50:00,14.42,14.43,14.41,14.42,164165.0,14.0954,14.1052,14.0857,14.0954,164165.0
2016-08-08 15:55:00,14.42,14.44,14.41,14.42,577041.0,14.0954,14.115,14.0857,14.0954,577041.0
2016-08-09 09:30:00,14.56,14.7,14.54,14.57,794891.0,14.2323,14.3691,14.2127,14.2421,794891.0
2016-08-09 09:35:00,14.58,14.61,14.5,14.54,331464.0,14.2518,14.2812,14.1736,14.2127,331464.0
2016-08-09 09:40:00,14.54,14.54,14.43,14.44,475296.0,14.2127,14.2127,14.1052,14.115,475296.0
2016-08-09 09:45:00,14.43,14.53,14.43,14.52,248839.0,14.1052,14.203,14.1052,14.1932,248839.0
2016-08-09 09:50:00,14.53,14.55,14.45,14.48,261571.0,14.203,14.2225,14.1248,14.1541,261571.0
2016-08-09 09:55:00,14.48,14.48,14.4,14.4,225903.0,14.1541,14.1541,14.0759,14.0759,225903.0
2016-08-09 10:00:00,14.41,14.5,14.4,14.48,508167.0,14.0857,14.1736,14.0759,14.1541,508167.0
2016-08-09 10:05:00,14.47,14.5,14.45,14.49,217735.0,14.1443,14.1736,14.1248,14.1639,217735.0
2016-08-09 10:10:00,14.49,14.55,14.49,14.52,316424.0,14.1639,14.2225,14.1639,14.1932,316424.0
2016-08-09 10:15:00,14.53,14.55,14.5,14.51,193694.0,14.203,14.2225,14.1736,14.1834,193694.0
2016-08-09 10:20:00,14.5,14.54,14.5,14.52,149870.0,14.1736,14.2127,14.1736,14.1932,149870.0
2016-08-09 10:25:00,14.52,14.55,14.51,14.53,129014.0,14.1932,14.2225,14.1834,14.203,129014.0
2016-08-09 10:30:00,14.53,14.54,14.51,14.53,118037.0,14.203,14.2127,14.1834,14.203,118037.0
2016-08-09 10:35:00,14.52,14.55,14.52,14.54,85910.0,14.1932,14.2225,14.1932,14.2127,85910.0
2016-08-09 10:40:00,14.54,14.56,14.52,14.54,162922.0,14.2127,14.2323,14.1932,14.2127,162922.0
2016-08-09 10:45:00,14.53,14.54,14.51,14.51,67811.0,14.203,14.2127,14.1834,14.1834,67811.0
2016-08-09 10:50:00,14.52,14.53,14.5,14.51,85633.0,14.1932,14.203,14.1736,14.1834,85633.0
2016-08-09 10:55:00,14.5,14.55,14.5,14.54,82683.0,14.1736,14.2225,14.1736,14.2127,82683.0
2016-08-09 11:00:00,14.54,14.55,14.5,14.5,91661.0,14.2127,14.2225,14.1736,14.1736,91661.0
2016-08-09 11:05:00,14.51,14.55,14.5,14.52,158290.0,14.1834,14.2225,14.1736,14.1932,158290.0
2016-08-09 11:10:00,14.52,14.56,14.5,14.54,366550.0,14.1932,14.2323,14.1736,14.2127,366550.0
2016-08-09 11:15:00,14.53,14.56,14.52,14.53,140580.0,14.203,14.2323,14.1932,14.203,140580.0
2016-08-09 11:20:00,14.54,14.55,14.53,14.54,32700.0,14.2127,14.2225,14.203,14.2127,32700.0
2016-08-09 11:25:00,14.54,14.55,14.49,14.53,236563.0,14.2127,14.2225,14.1639,14.203,236563.0
2016-08-09 11:30:00,14.54,14.57,14.53,14.53,203176.0,14.2127,14.2421,14.203,14.203,203176.0
2016-08-09 11:35:00,14.54,14.54,14.51,14.52,41086.0,14.2127,14.2127,14.1834,14.1932,41086.0
2016-08-09 11:40:00,14.52,14.55,14.51,14.54,90581.0,14.1932,14.2225,14.1834,14.2127,90581.0
2016-08-09 11:45:00,14.54,14.56,14.53,14.53,85964.0,14.2127,14.2323,14.203,14.203,85964.0
2016-08-09 11:50:00,14.54,14.55,14.52,14.52,55906.0,14.2127,14.2225,14.1932,14.1932,55906.0
2016-08-09 11:55:00,14.53,14.53,14.52,14.52,87206.0,14.203,14.203,14.1932,14.1932,87206.0
2016-08-09 12:00:00,14.52,14.54,14.52,14.52,105468.0,14.1932,14.2127,14.1932,14.1932,105468.0
2016-08-09 12:05:00,14.52,14.53,14.52,14.53,23727.0,14.1932,14.203,14.1932,14.203,23727.0
2016-08-09 12:10:00,14.53,14.54,14.51,14.53,81917.0,14.203,14.2127,14.1834,14.203,81917.0
2016-08-09 12:15:00,14.53,14.54,14.52,14.54,62572.0,14.203,14.2127,14.1932,14.2127,62572.0
2016-08-09 12:20:00,14.53,14.55,14.5,14.51,168086.0,14.203,14.2225,14.1736,14.1834,168086.0
2016-08-09 12:25:00,14.5,14.51,14.49,14.51,61082.0,14.1736,14.1834,14.1639,14.1834,61082.0
2016-08-09 12:30:00,14.51,14.52,14.48,14.49,143310.0,14.1834,14.1932,14.1541,14.1639,143310.0
2016-08-09 12:35:00,14.49,14.5,14.47,14.48,124361.0,14.1639,14.1736,14.1443,14.1541,124361.0
2016-08-09 12:40:00,14.49,14.49,14.47,14.47,42061.0,14.1639,14.1639,14.1443,14.1443,42061.0
2016-08-09 12:45:00,14.47,14.5,14.47,14.48,154782.0,14.1443,14.1736,14.1443,14.1541,154782.0
2016-08-09 12:50:00,14.48,14.5,14.47,14.5,50935.0,14.1541,14.1736,14.1443,14.1736,50935.0
2016-08-09 12:55:00,14.5,14.51,14.48,14.5,106253.0,14.1736,14.1834,14.1541,14.1736,106253.0
2016-08-09 13:00:00,14.5,14.51,14.48,14.5,77003.0,14.1736,14.1834,14.1541,14.1736,77003.0
2016-08-09 13:05:00,14.51,14.53,14.5,14.51,201607.0,14.1834,14.203,14.1736,14.1834,201607.0
2016-08-09 13:10:00,14.51,14.52,14.49,14.49,73551.0,14.1834,14.1932,14.1639,14.1639,73551.0
2016-08-09 13:15:00,14.49,14.51,14.47,14.49,133324.0,14.1639,14.1834,14.1443,14.1639,133324.0
2016-08-09 13:20:00,14.5,14.51,14.49,14.5,46365.0,14.1736,14.1834,14.1639,14.1736,46365.0
2016-08-09 13:25:00,14.49,14.5,14.47,14.47,85072.0,14.1639,14.1736,14.1443,14.1443,85072.0
2016-08-09 13:30:00,14.47,14.48,14.47,14.48,40447.0,14.1443,14.1541,14.1443,14.1541,40447.0
2016-08-09 13:35:00,14.48,14.48,14.47,14.47,32504.0,14.1541,14.1541,14.1443,14.1443,32504.0
2016-08-09 13:40:00,14.48,14.5,14.47,14.5,161044.0,14.1541,14.1736,14.1443,14.1736,161044.0
2016-08-09 13:45:00,14.49,14.5,14.49,14.49,114901.0,14.1639,14.1736,14.1639,14.1639,114901.0
2016-08-09 13:50:00,14.49,14.5,14.47,14.47,76165.0,14.1639,14.1736,14.1443,14.1443,76165.0
2016-08-09 13:55:00,14.47,14.49,14.47,14.48,61193.0,14.1443,14.1639,14.1443,14.1541,61193.0
2016-08-09 14:00:00,14.47,14.49,14.47,14.48,44329.0,14.1443,14.1639,14.1443,14.1541,44329.0
2016-08-09 14:05:00,14.49,14.49,14.46,14.47,142813.0,14.1639,14.1639,14.1345,14.1443,142813.0
2016-08-09 14:10:00,14.48,14.49,14.47,14.48,109155.0,14.1541,14.1639,14.1443,14.1541,109155.0
2016-08-09 14:15:00,14.49,14.51,14.48,14.51,53738.0,14.1639,14.1834,14.1541,14.1834,53738.0
2016-08-09 14:20:00,14.5,14.51,14.48,14.49,242377.0,14.1736,14.1834,14.1541,14.1639,242377.0
2016-08-09 14:25:00,14.49,14.5,14.48,14.48,66553.0,14.1639,14.1736,14.1541,14.1541,66553.0
2016-08-09 14:30:00,14.48,14.5,14.45,14.45,116566.0,14.1541,14.1736,14.1248,14.1248,116566.0
2016-08-09 14:35:00,14.46,14.48,14.45,14.48,118142.0,14.1345,14.1541,14.1248,14.1541,118142.0
2016-08-09 14:40:00,14.48,14.48,14.47,14.48,36933.0,14.1541,14.1541,14.1443,14.1541,36933.0
2016-08-09 14:45:00,14.48,14.49,14.47,14.48,63341.0,14.1541,14.1639,14.1443,14.1541,63341.0
2016-08-09 14:50:00,14.47,14.48,14.45,14.48,166831.0,14.1443,14.1541,14.1248,14.1541,166831.0
2016-08-09 14:55:00,14.48,14.48,14.46,14.48,61486.0,14.1541,14.1541,14.1345,14.1541,61486.0
2016-08-09 15:00:00,14.47,14.48,14.45,14.46,76077.0,14.1443,14.1541,14.1248,14.1345,76077.0
2016-08-09 15:05:00,14.46,14.51,14.46,14.5,185189.0,14.1345,14.1834,14.1345,14.1736,185189.0
2016-08-09 15:10:00,14.5,14.5,14.45,14.46,154881.0,14.1736,14.1736,14.1248,14.1345,154881.0
2016-08-09 15:15:00,14.45,14.47,14.45,14.46,107974.0,14.1248,14.1443,14.1248,14.1345,107974.0
2016-08-09 15:20:00,14.46,14.5,14.46,14.49,106537.0,14.1345,14.1736,14.1345,14.1639,106537.0
2016-08-09 15:25:00,14.49,14.51,14.49,14.49,103572.0,14.1639,14.1834,14.1639,14.1639,103572.0
2016-08-09 15:30:00,14.49,14.5,14.48,14.5,106904.0,14.1639,14.1736,14.1541,14.1736,106904.0
2016-08-09 15:35:00,14.49,14.51,14.48,14.5,155716.0,14.1639,14.1834,14.1541,14.1736,155716.0
2016-08-09 15:40:00,14.5,14.5,14.47,14.48,181208.0,14.1736,14.1736,14.1443,14.1541,181208.0
2016-08-09 15:45:00,14.48,14.48,14.46,14.48,333831.0,14.1541,14.1541,14.1345,14.1541,333831.0
2016-08-09 15:50:00,14.48,14.48,14.47,14.48,128646.0,14.1541,14.1541,14.1443,14.1541,128646.0
2016-08-09 15:55:00,14.48,14.5,14.46,14.48,476184.0,14.1541,14.1736,14.1345,14.1541,476184.0
2016-08-10 09:30:00,14.48,14.5,14.28,14.29,428577.0,14.1541,14.1736,13.9586,13.9684,428577.0
2016-08-10 09:35:00,14.28,14.28,14.15,14.25,693303.0,13.9586,13.9586,13.8315,13.9293,693303.0
2016-08-10 09:40:00,14.25,14.32,14.21,14.28,592239.0,13.9293,13.9977,13.8902,13.9586,592239.0
2016-08-10 09:45:00,14.28,14.29,14.21,14.24,442710.0,13.9586,13.9684,13.8902,13.9195,442710.0
2016-08-10 09:50:00,14.23,14.25,14.22,14.24,191657.0,13.9097,13.9293,13.8999,13.9195,191657.0
2016-08-10 09:55:00,14.24,14.26,14.2,14.21,137118.0,13.9195,13.939,13.8804,13.8902,137118.0
2016-08-10 10:00:00,14.21,14.22,14.18,14.21,176081.0,13.8902,13.8999,13.8608,13.8902,176081.0
2016-08-10 10:05:00,14.22,14.24,14.18,14.21,185166.0,13.8999,13.9195,13.8608,13.8902,185166.0
2016-08-10 10:10:00,14.21,14.22,14.19,14.21,149824.0,13.8902,13.8999,13.8706,13.8902,149824.0
2016-08-10 10:15:00,14.21,14.22,14.19,14.2,134648.0,13.8902,13.8999,13.8706,13.8804,134648.0
2016-08-10 10:20:00,14.19,14.25,14.18,14.24,265990.0,13.8706,13.9293,13.8608,13.9195,265990.0
2016-08-10 10:25:00,14.23,14.29,14.22,14.29,404468.0,13.9097,13.9684,13.8999,13.9684,404468.0
2016-08-10 10:30:00,14.28,14.32,14.27,14.28,221860.0,13.9586,13.9977,13.9488,13.9586,221860.0
2016-08-10 10:35:00,14.28,14.28,14.24,14.25,217278.0,13.9586,13.9586,13.9195,13.9293,217278.0
2016-08-10 10:40:00,14.25,14.26,14.22,14.25,163747.0,13.9293,13.939,13.8999,13.9293,163747.0
2016-08-10 10:45:00,14.26,14.26,14.23,14.24,120730.0,13.939,13.939,13.9097,13.9195,120730.0
2016-08-10 10:50:00,14.23,14.25,14.22,14.23,109505.0,13.9097,13.9293,13.8999,13.9097,109505.0
2016-08-10 10:55:00,14.22,14.23,14.13,14.17,385585.0,13.8999,13.9097,13.812,13.8511,385585.0
2016-08-10 11:00:00,14.17,14.2,14.16,14.19,187980.0,13.8511,13.8804,13.8413,13.8706,187980.0
2016-08-10 11:05:00,14.19,14.19,14.13,14.14,226302.0,13.8706,13.8706,13.812,13.8217,226302.0
2016-08-10 11:10:00,14.13,14.14,14.05,14.08,536011.0,13.812,13.8217,13.7338,13.7631,536011.0
2016-08-10 11:15:00,14.07,14.08,14.03,14.03,482341.0,13.7533,13.7631,13.7142,13.7142,482341.0
2016-08-10 11:20:00,14.03,14.05,14.03,14.04,152606.0,13.7142,13.7338,13.7142,13.724,152606.0
2016-08-10 11:25:00,14.04,14.13,14.03,14.1,228960.0,13.724,13.812,13.7142,13.7826,228960.0
2016-08-10 11:30:00,14.09,14.12,14.08,14.12,187706.0,13.7729,13.8022,13.7631,13.8022,187706.0
2016-08-10 11:35:00,14.12,14.12,14.09,14.11,152984.0,13.8022,13.8022,13.7729,13.7924,152984.0
2016-08-10 11:40:00,14.11,14.16,14.1,14.12,214120.0,13.7924,13.8413,13.7826,13.8022,214120.0
2016-08-10 11:45:00,14.12,14.13,14.1,14.12,89500.0,13.8022,13.812,13.7826,13.8022,89500.0
2016-08-10 11:50:00,14.12,14.16,14.11,14.13,88825.0,13.8022,13.8413,13.7924,13.812,88825.0
2016-08-10 11:55:00,14.13,14.13,14.11,14.13,72751.0,13.812,13.812,13.7924,13.812,72751.0
2016-08-10 12:00:00,14.13,14.15,14.12,14.15,102620.0,13.812,13.8315,13.8022,13.8315,102620.0
2016-08-10 12:05:00,14.15,14.22,14.14,14.22,230242.0,13.8315,13.8999,13.8217,13.8999,230242.0
2016-08-10 12:10:00,14.21,14.25,14.21,14.23,224485.0,13.8902,13.9293,13.8902,13.9097,224485.0
2016-08-10 12:15:00,14.23,14.24,14.22,14.23,138270.0,13.9097,13.9195,13.8999,13.9097,138270.0
2016-08-10 12:20:00,14.24,14.24,14.18,14.19,165417.0,13.9195,13.9195,13.8608,13.8706,165417.0
2016-08-10 12:25:00,14.19,14.2,14.17,14.17,150328.0,13.8706,13.8804,13.8511,13.8511,150328.0
2016-08-10 12:30:00,14.17,14.19,14.15,14.18,111099.0,13.8511,13.8706,13.8315,13.8608,111099.0
2016-08-10 12:35:00,14.19,14.19,14.17,14.18,35778.0,13.8706,13.8706,13.8511,13.8608,35778.0
2016-08-10 12:40:00,14.18,14.2,14.18,14.2,71281.0,13.8608,13.8804,13.8608,13.8804,71281.0
2016-08-10 12:45:00,14.19,14.2,14.18,14.19,75863.0,13.8706,13.8804,13.8608,13.8706,75863.0
2016-08-10 12:50:00,14.19,14.2,14.18,14.19,47537.0,13.8706,13.8804,13.8608,13.8706,47537.0
2016-08-10 12:55:00,14.2,14.2,14.17,14.18,41784.0,13.8804,13.8804,13.8511,13.8608,41784.0
2016-08-10 13:00:00,14.18,14.2,14.17,14.19,98242.0,13.8608,13.8804,13.8511,13.8706,98242.0
2016-08-10 13:05:00,14.19,14.19,14.18,14.18,16981.0,13.8706,13.8706,13.8608,13.8608,16981.0
2016-08-10 13:10:00,14.19,14.19,14.16,14.16,109880.0,13.8706,13.8706,13.8413,13.8413,109880.0
2016-08-10 13:15:00,14.16,14.17,14.15,14.16,46917.0,13.8413,13.8511,13.8315,13.8413,46917.0
2016-08-10 13:20:00,14.15,14.16,14.15,14.16,14620.0,13.8315,13.8413,13.8315,13.8413,14620.0
2016-08-10 13:25:00,14.16,14.18,14.15,14.18,74648.0,13.8413,13.8608,13.8315,13.8608,74648.0
2016-08-10 13:30:00,14.18,14.2,14.16,14.17,183033.0,13.8608,13.8804,13.8413,13.8511,183033.0
2016-08-10 13:35:00,14.17,14.18,14.16,14.18,77531.0,13.8511,13.8608,13.8413,13.8608,77531.0
2016-08-10 13:40:00,14.18,14.21,14.18,14.18,85710.0,13.8608,13.8902,13.8608,13.8608,85710.0
2016-08-10 13:45:00,14.19,14.19,14.17,14.18,44779.0,13.8706,13.8706,13.8511,13.8608,44779.0
2016-08-10 13:50:00,14.17,14.18,14.16,14.18,28216.0,13.8511,13.8608,13.8413,13.8608,28216.0
2016-08-10 13:55:00,14.17,14.18,14.16,14.16,33004.0,13.8511,13.8608,13.8413,13.8413,33004.0
2016-08-10 14:00:00,14.16,14.18,14.16,14.17,37400.0,13.8413,13.8608,13.8413,13.8511,37400.0
2016-08-10 14:05:00,14.17,14.18,14.16,14.17,36117.0,13.8511,13.8608,13.8413,13.8511,36117.0
2016-08-10 14:10:00,14.16,14.17,14.15,14.16,91171.0,13.8413,13.8511,13.8315,13.8413,91171.0
2016-08-10 14:15:00,14.16,14.18,14.14,14.17,389446.0,13.8413,13.8608,13.8217,13.8511,389446.0
2016-08-10 14:20:00,14.16,14.17,14.16,14.16,25361.0,13.8413,13.8511,13.8413,13.8413,25361.0
2016-08-10 14:25:00,14.17,14.19,14.16,14.18,221052.0,13.8511,13.8706,13.8413,13.8608,221052.0
2016-08-10 14:30:00,14.18,14.21,14.18,14.2,137996.0,13.8608,13.8902,13.8608,13.8804,137996.0
2016-08-10 14:35:00,14.2,14.21,14.18,14.18,68836.0,13.8804,13.8902,13.8608,13.8608,68836.0
2016-08-10 14:40:00,14.18,14.19,14.17,14.18,82793.0,13.8608,13.8706,13.8511,13.8608,82793.0
2016-08-10 14:45:00,14.18,14.2,14.17,14.2,86195.0,13.8608,13.8804,13.8511,13.8804,86195.0
2016-08-10 14:50:00,14.2,14.23,14.18,14.23,254502.0,13.8804,13.9097,13.8608,13.9097,254502.0
2016-08-10 14:55:00,14.22,14.24,14.2,14.22,139119.0,13.8999,13.9195,13.8804,13.8999,139119.0
2016-08-10 15:00:00,14.22,14.22,14.19,14.19,140859.0,13.8999,13.8999,13.8706,13.8706,140859.0
2016-08-10 15:05:00,14.2,14.22,14.19,14.21,77368.0,13.8804,13.8999,13.8706,13.8902,77368.0
2016-08-10 15:10:00,14.21,14.23,14.21,14.22,67807.0,13.8902,13.9097,13.8902,13.8999,67807.0
2016-08-10 15:15:00,14.22,14.23,14.2,14.21,59131.0,13.8999,13.9097,13.8804,13.8902,59131.0
2016-08-10 15:20:00,14.21,14.22,14.18,14.18,283052.0,13.8902,13.8999,13.8608,13.8608,283052.0
2016-08-10 15:25:00,14.19,14.19,14.18,14.18,40916.0,13.8706,13.8706,13.8608,13.8608,40916.0
2016-08-10 15:30:00,14.19,14.2,14.18,14.2,165162.0,13.8706,13.8804,13.8608,13.8804,165162.0
2016-08-10 15:35:00,14.2,14.2,14.18,14.18,107992.0,13.8804,13.8804,13.8608,13.8608,107992.0
2016-08-10 15:40:00,14.18,14.2,14.17,14.17,280805.0,13.8608,13.8804,13.8511,13.8511,280805.0
2016-08-10 15:45:00,14.18,14.21,14.17,14.2,361578.0,13.8608,13.8902,13.8511,13.8804,361578.0
2016-08-10 15:50:00,14.2,14.23,14.19,14.23,438777.0,13.8804,13.9097,13.8706,13.9097,438777.0
2016-08-10 15:55:00,14.22,14.23,14.18,14.19,663308.0,13.8999,13.9097,13.8608,13.8706,663308.0
2016-08-11 09:30:00,14.25,14.33,14.22,14.23,476463.0,13.9293,14.0075,13.8999,13.9097,476463.0
2016-08-11 09:35:00,14.24,14.27,14.21,14.26,317005.0,13.9195,13.9488,13.8902,13.939,317005.0
2016-08-11 09:40:00,14.26,14.38,14.26,14.38,494392.0,13.939,14.0563,13.939,14.0563,494392.0
2016-08-11 09:45:00,14.38,14.4,14.3,14.33,271376.0,14.0563,14.0759,13.9781,14.0075,271376.0
2016-08-11 09:50:00,14.33,14.37,14.32,14.32,238758.0,14.0075,14.0466,13.9977,13.9977,238758.0
2016-08-11 09:55:00,14.32,14.34,14.26,14.28,195129.0,13.9977,14.0172,13.939,13.9586,195129.0
2016-08-11 10:00:00,14.28,14.32,14.27,14.29,112891.0,13.9586,13.9977,13.9488,13.9684,112891.0
2016-08-11 10:05:00,14.29,14.3,14.28,14.28,93252.0,13.9684,13.9781,13.9586,13.9586,93252.0
2016-08-11 10:10:00,14.28,14.3,14.26,14.29,183616.0,13.9586,13.9781,13.939,13.9684,183616.0
2016-08-11 10:15:00,14.29,14.31,14.28,14.29,128025.0,13.9684,13.9879,13.9586,13.9684,128025.0
2016-08-11 10:20:00,14.3,14.3,14.23,14.24,110304.0,13.9781,13.9781,13.9097,13.9195,110304.0
2016-08-11 10:25:00,14.24,14.26,14.23,14.26,261882.0,13.9195,13.939,13.9097,13.939,261882.0
2016-08-11 10:30:00,14.26,14.28,14.23,14.24,127098.0,13.939,13.9586,13.9097,13.9195,127098.0
2016-08-11 10:35:00,14.24,14.28,14.24,14.27,138440.0,13.9195,13.9586,13.9195,13.9488,138440.0
2016-08-11 10:40:00,14.27,14.27,14.23,14.26,77167.0,13.9488,13.9488,13.9097,13.939,77167.0
2016-08-11 10:45:00,14.26,14.27,14.23,14.23,104556.0,13.939,13.9488,13.9097,13.9097,104556.0
2016-08-11 10:50:00,14.24,14.26,14.23,14.23,102909.0,13.9195,13.939,13.9097,13.9097,102909.0
2016-08-11 10:55:00,14.24,14.26,14.21,14.24,168212.0,13.9195,13.939,13.8902,13.9195,168212.0
2016-08-11 11:00:00,14.25,14.25,14.22,14.25,141097.0,13.9293,13.9293,13.8999,13.9293,141097.0
2016-08-11 11:05:00,14.24,14.26,14.24,14.26,39463.0,13.9195,13.939,13.9195,13.939,39463.0
2016-08-11 11:10:00,14.25,14.26,14.22,14.23,107164.0,13.9293,13.939,13.8999,13.9097,107164.0
2016-08-11 11:15:00,14.24,14.25,14.23,14.25,92042.0,13.9195,13.9293,13.9097,13.9293,92042.0
2016-08-11 11:20:00,14.24,14.24,14.22,14.22,114823.0,13.9195,13.9195,13.8999,13.8999,114823.0
2016-08-11 11:25:00,14.22,14.24,14.21,14.21,236027.0,13.8999,13.9195,13.8902,13.8902,236027.0
2016-08-11 11:30:00,14.22,14.23,14.21,14.22,90293.0,13.8999,13.9097,13.8902,13.8999,90293.0
2016-08-11 11:35:00,14.22,14.24,14.21,14.22,71780.0,13.8999,13.9195,13.8902,13.8999,71780.0
2016-08-11 11:40:00,14.23,14.26,14.22,14.24,359335.0,13.9097,13.939,13.8999,13.9195,359335.0
2016-08-11 11:45:00,14.25,14.26,14.23,14.24,94967.0,13.9293,13.939,13.9097,13.9195,94967.0
2016-08-11 11:50:00,14.24,14.24,14.23,14.24,67919.0,13.9195,13.9195,13.9097,13.9195,67919.0
2016-08-11 11:55:00,14.23,14.26,14.23,14.25,104996.0,13.9097,13.939,13.9097,13.9293,104996.0
2016-08-11 12:00:00,14.25,14.26,14.23,14.26,87275.0,13.9293,13.939,13.9097,13.939,87275.0
2016-08-11 12:05:00,14.26,14.26,14.25,14.26,32342.0,13.939,13.939,13.9293,13.939,32342.0
2016-08-11 12:10:00,14.25,14.27,14.24,14.26,79197.0,13.9293,13.9488,13.9195,13.939,79197.0
2016-08-11 12:15:00,14.26,14.27,14.25,14.26,73358.0,13.939,13.9488,13.9293,13.939,73358.0
2016-08-11 12:20:00,14.25,14.3,14.25,14.29,98472.0,13.9293,13.9781,13.9293,13.9684,98472.0
2016-08-11 12:25:00,14.29,14.3,14.29,14.3,137387.0,13.9684,13.9781,13.9684,13.9781,137387.0
2016-08-11 12:30:00,14.29,14.3,14.28,14.29,88978.0,13.9684,13.9781,13.9586,13.9684,88978.0
2016-08-11 12:35:00,14.29,14.31,14.28,14.29,91650.0,13.9684,13.9879,13.9586,13.9684,91650.0
2016-08-11 12:40:00,14.29,14.3,14.29,14.29,31110.0,13.9684,13.9781,13.9684,13.9684,31110.0
2016-08-11 12:45:00,14.29,14.31,14.29,14.31,86361.0,13.9684,13.9879,13.9684,13.9879,86361.0
2016-08-11 12:50:00,14.31,14.37,14.3,14.36,364745.0,13.9879,14.0466,13.9781,14.0368,364745.0
2016-08-11 12:55:00,14.35,14.36,14.34,14.34,53239.0,14.027,14.0368,14.0172,14.0172,53239.0
2016-08-11 13:00:00,14.35,14.37,14.34,14.36,83915.0,14.027,14.0466,14.0172,14.0368,83915.0
2016-08-11 13:05:00,14.37,14.38,14.36,14.37,99437.0,14.0466,14.0563,14.0368,14.0466,99437.0
2016-08-11 13:10:00,14.38,14.39,14.36,14.36,177448.0,14.0563,14.0661,14.0368,14.0368,177448.0
2016-08-11 13:15:00,14.36,14.37,14.36,14.36,60201.0,14.0368,14.0466,14.0368,14.0368,60201.0
2016-08-11 13:20:00,14.37,14.37,14.33,14.33,76695.0,14.0466,14.0466,14.0075,14.0075,76695.0
2016-08-11 13:25:00,14.33,14.34,14.32,14.33,36608.0,14.0075,14.0172,13.9977,14.0075,36608.0
2016-08-11 13:30:00,14.34,14.34,14.32,14.33,51180.0,14.0172,14.0172,13.9977,14.0075,51180.0
2016-08-11 13:35:00,14.33,14.34,14.3,14.33,163193.0,14.0075,14.0172,13.9781,14.0075,163193.0
2016-08-11 13:40:00,14.32,14.33,14.32,14.33,20750.0,13.9977,14.0075,13.9977,14.0075,20750.0
2016-08-11 13:45:00,14.33,14.33,14.32,14.32,37050.0,14.0075,14.0075,13.9977,13.9977,37050.0
2016-08-11 13:50:00,14.33,14.36,14.32,14.36,91679.0,14.0075,14.0368,13.9977,14.0368,91679.0
2016-08-11 13:55:00,14.36,14.38,14.35,14.37,150937.0,14.0368,14.0563,14.027,14.0466,150937.0
2016-08-11 14:00:00,14.37,14.38,14.35,14.36,104518.0,14.0466,14.0563,14.027,14.0368,104518.0
2016-08-11 14:05:00,14.36,14.38,14.35,14.37,144737.0,14.0368,14.0563,14.027,14.0466,144737.0
2016-08-11 14:10:00,14.37,14.37,14.36,14.37,89963.0,14.0466,14.0466,14.0368,14.0466,89963.0
2016-08-11 14:15:00,14.36,14.37,14.34,14.34,76413.0,14.0368,14.0466,14.0172,14.0172,76413.0
2016-08-11 14:20:00,14.35,14.35,14.34,14.35,56057.0,14.027,14.027,14.0172,14.027,56057.0
2016-08-11 14:25:00,14.34,14.37,14.34,14.37,96049.0,14.0172,14.0466,14.0172,14.0466,96049.0
2016-08-11 14:30:00,14.37,14.37,14.35,14.37,85811.0,14.0466,14.0466,14.027,14.0466,85811.0
2016-08-11 14:35:00,14.37,14.38,14.37,14.38,68255.0,14.0466,14.0563,14.0466,14.0563,68255.0
2016-08-11 14:40:00,14.38,14.38,14.36,14.38,222147.0,14.0563,14.0563,14.0368,14.0563,222147.0
2016-08-11 14:45:00,14.38,14.38,14.36,14.38,87546.0,14.0563,14.0563,14.0368,14.0563,87546.0
2016-08-11 14:50:00,14.38,14.42,14.37,14.41,282239.0,14.0563,14.0954,14.0466,14.0857,282239.0
2016-08-11 14:55:00,14.42,14.42,14.39,14.42,211181.0,14.0954,14.0954,14.0661,14.0954,211181.0
2016-08-11 15:00:00,14.42,14.42,14.41,14.42,74293.0,14.0954,14.0954,14.0857,14.0954,74293.0
2016-08-11 15:05:00,14.42,14.46,14.41,14.45,369523.0,14.0954,14.1345,14.0857,14.1248,369523.0
2016-08-11 15:10:00,14.44,14.45,14.42,14.43,106582.0,14.115,14.1248,14.0954,14.1052,106582.0
2016-08-11 15:15:00,14.43,14.43,14.38,14.4,177739.0,14.1052,14.1052,14.0563,14.0759,177739.0
2016-08-11 15:20:00,14.4,14.41,14.39,14.41,80753.0,14.0759,14.0857,14.0661,14.0857,80753.0
2016-08-11 15:25:00,14.41,14.45,14.4,14.43,602340.0,14.0857,14.1248,14.0759,14.1052,602340.0
2016-08-11 15:30:00,14.43,14.48,14.42,14.46,420185.0,14.1052,14.1541,14.0954,14.1345,420185.0
2016-08-11 15:35:00,14.46,14.49,14.44,14.46,429578.0,14.1345,14.1639,14.115,14.1345,429578.0
2016-08-11 15:40:00,14.47,14.47,14.45,14.47,398410.0,14.1443,14.1443,14.1248,14.1443,398410.0
2016-08-11 15:45:00,14.47,14.48,14.46,14.48,354102.0,14.1443,14.1541,14.1345,14.1541,354102.0
2016-08-11 15:50:00,14.48,14.48,14.46,14.46,369728.0,14.1541,14.1541,14.1345,14.1345,369728.0
2016-08-11 15:55:00,14.46,14.47,14.43,14.43,1025706.0,14.1345,14.1443,14.1052,14.1052,1025706.0
2016-08-12 09:30:00,14.46,14.69,14.43,14.65,1000003.0,14.1345,14.3594,14.1052,14.3203,1000003.0
2016-08-12 09:35:00,14.65,14.69,14.59,14.67,567208.0,14.3203,14.3594,14.2616,14.3398,567208.0
2016-08-12 09:40:00,14.68,14.83,14.67,14.82,1094425.0,14.3496,14.4962,14.3398,14.4864,1094425.0
2016-08-12 09:45:00,14.82,14.84,14.76,14.79,538292.0,14.4864,14.506,14.4278,14.4571,538292.0
2016-08-12 09:50:00,14.79,14.79,14.74,14.77,642742.0,14.4571,14.4571,14.4082,14.4376,642742.0
2016-08-12 09:55:00,14.77,14.79,14.75,14.78,364005.0,14.4376,14.4571,14.418,14.4473,364005.0
2016-08-12 10:00:00,14.79,14.79,14.75,14.78,435911.0,14.4571,14.4571,14.418,14.4473,435911.0
2016-08-12 10:05:00,14.77,14.79,14.71,14.72,453475.0,14.4376,14.4571,14.3789,14.3887,453475.0
2016-08-12 10:10:00,14.71,14.73,14.7,14.72,209707.0,14.3789,14.3985,14.3691,14.3887,209707.0
2016-08-12 10:15:00,14.73,14.75,14.71,14.74,355052.0,14.3985,14.418,14.3789,14.4082,355052.0
2016-08-12 10:20:00,14.74,14.77,14.72,14.77,170806.0,14.4082,14.4376,14.3887,14.4376,170806.0
2016-08-12 10:25:00,14.77,14.83,14.76,14.81,434603.0,14.4376,14.4962,14.4278,14.4767,434603.0
2016-08-12 10:30:00,14.81,14.82,14.77,14.78,294054.0,14.4767,14.4864,14.4376,14.4473,294054.0
2016-08-12 10:35:00,14.77,14.81,14.77,14.81,192317.0,14.4376,14.4767,14.4376,14.4767,192317.0
2016-08-12 10:40:00,14.81,14.86,14.8,14.86,375205.0,14.4767,14.5255,14.4669,14.5255,375205.0
2016-08-12 10:45:00,14.86,14.86,14.81,14.83,279574.0,14.5255,14.5255,14.4767,14.4962,279574.0
2016-08-12 10:50:00,14.82,14.84,14.81,14.82,151424.0,14.4864,14.506,14.4767,14.4864,151424.0
2016-08-12 10:55:00,14.83,14.84,14.82,14.83,166872.0,14.4962,14.506,14.4864,14.4962,166872.0
2016-08-12 11:00:00,14.83,14.85,14.83,14.85,125592.0,14.4962,14.5158,14.4962,14.5158,125592.0
2016-08-12 11:05:00,14.85,14.89,14.84,14.87,315497.0,14.5158,14.5549,14.506,14.5353,315497.0
2016-08-12 11:10:00,14.88,14.9,14.87,14.9,319837.0,14.5451,14.5646,14.5353,14.5646,319837.0
2016-08-12 11:15:00,14.9,14.9,14.89,14.9,134805.0,14.5646,14.5646,14.5549,14.5646,134805.0
2016-08-12 11:20:00,14.9,14.95,14.89,14.93,279509.0,14.5646,14.6135,14.5549,14.594,279509.0
2016-08-12 11:25:00,14.92,14.93,14.91,14.92,138155.0,14.5842,14.594,14.5744,14.5842,138155.0
2016-08-12 11:30:00,14.92,14.94,14.91,14.93,294454.0,14.5842,14.6037,14.5744,14.594,294454.0
2016-08-12 11:35:00,14.92,14.93,14.9,14.91,222297.0,14.5842,14.594,14.5646,14.5744,222297.0
2016-08-12 11:40:00,14.91,14.91,14.88,14.9,169044.0,14.5744,14.5744,14.5451,14.5646,169044.0
2016-08-12 11:45:00,14.9,14.93,14.89,14.92,311699.0,14.5646,14.594,14.5549,14.5842,311699.0
2016-08-12 11:50:00,14.92,14.92,14.88,14.9,262784.0,14.5842,14.5842,14.5451,14.5646,262784.0
2016-08-12 11:55:00,14.9,14.9,14.88,14.9,108161.0,14.5646,14.5646,14.5451,14.5646,108161.0
2016-08-12 12:00:00,14.9,14.9,14.86,14.87,272192.0,14.5646,14.5646,14.5255,14.5353,272192.0
2016-08-12 12:05:00,14.87,14.87,14.83,14.84,182540.0,14.5353,14.5353,14.4962,14.506,182540.0
2016-08-12 12:10:00,14.84,14.85,14.82,14.84,231023.0,14.506,14.5158,14.4864,14.506,231023.0
2016-08-12 12:15:00,14.84,14.87,14.82,14.82,168826.0,14.506,14.5353,14.4864,14.4864,168826.0
2016-08-12 12:20:00,14.83,14.86,14.82,14.86,110402.0,14.4962,14.5255,14.4864,14.5255,110402.0
2016-08-12 12:25:00,14.86,14.87,14.85,14.86,183086.0,14.5255,14.5353,14.5158,14.5255,183086.0
2016-08-12 12:30:00,14.86,14.88,14.85,14.88,105824.0,14.5255,14.5451,14.5158,14.5451,105824.0
2016-08-12 12:35:00,14.88,14.89,14.86,14.88,160225.0,14.5451,14.5549,14.5255,14.5451,160225.0
2016-08-12 12:40:00,14.88,14.9,14.87,14.9,80242.0,14.5451,14.5646,14.5353,14.5646,80242.0
2016-08-12 12:45:00,14.89,14.91,14.89,14.91,128514.0,14.5549,14.5744,14.5549,14.5744,128514.0
2016-08-12 12:50:00,14.91,14.93,14.9,14.92,115443.0,14.5744,14.594,14.5646,14.5842,115443.0
2016-08-12 12:55:00,14.91,14.93,14.91,14.92,111826.0,14.5744,14.594,14.5744,14.5842,111826.0
2016-08-12 13:00:00,14.91,14.92,14.88,14.88,143908.0,14.5744,14.5842,14.5451,14.5451,143908.0
2016-08-12 13:05:00,14.89,14.9,14.87,14.89,276223.0,14.5549,14.5646,14.5353,14.5549,276223.0
2016-08-12 13:10:00,14.89,14.91,14.89,14.91,128321.0,14.5549,14.5744,14.5549,14.5744,128321.0
2016-08-12 13:15:00,14.91,14.91,14.9,14.91,53055.0,14.5744,14.5744,14.5646,14.5744,53055.0
2016-08-12 13:20:00,14.91,14.92,14.89,14.92,186265.0,14.5744,14.5842,14.5549,14.5842,186265.0
2016-08-12 13:25:00,14.92,14.93,14.91,14.92,127014.0,14.5842,14.594,14.5744,14.5842,127014.0
2016-08-12 13:30:00,14.92,14.93,14.91,14.91,97000.0,14.5842,14.594,14.5744,14.5744,97000.0
2016-08-12 13:35:00,14.92,14.92,14.89,14.9,302610.0,14.5842,14.5842,14.5549,14.5646,302610.0
2016-08-12 13:40:00,14.9,14.93,14.89,14.93,151678.0,14.5646,14.594,14.5549,14.594,151678.0
2016-08-12 13:45:00,14.93,14.93,14.91,14.93,293401.0,14.594,14.594,14.5744,14.594,293401.0
2016-08-12 13:50:00,14.92,14.94,14.92,14.93,115247.0,14.5842,14.6037,14.5842,14.594,115247.0
2016-08-12 13:55:00,14.94,14.94,14.93,14.94,39788.0,14.6037,14.6037,14.594,14.6037,39788.0
2016-08-12 14:00:00,14.94,14.95,14.93,14.94,320171.0,14.6037,14.6135,14.594,14.6037,320171.0
2016-08-12 14:05:00,14.94,14.96,14.93,14.96,208457.0,14.6037,14.6233,14.594,14.6233,208457.0
2016-08-12 14:10:00,14.95,14.96,14.93,14.94,310375.0,14.6135,14.6233,14.594,14.6037,310375.0
2016-08-12 14:15:00,14.94,14.95,14.93,14.94,150050.0,14.6037,14.6135,14.594,14.6037,150050.0
2016-08-12 14:20:00,14.94,14.94,14.92,14.92,216622.0,14.6037,14.6037,14.5842,14.5842,216622.0
2016-08-12 14:25:00,14.92,14.93,14.91,14.93,112291.0,14.5842,14.594,14.5744,14.594,112291.0
2016-08-12 14:30:00,14.93,14.94,14.92,14.93,122289.0,14.594,14.6037,14.5842,14.594,122289.0
2016-08-12 14:35:00,14.93,14.94,14.92,14.94,93731.0,14.594,14.6037,14.5842,14.6037,93731.0
2016-08-12 14:40:00,14.93,14.96,14.93,14.96,152965.0,14.594,14.6233,14.594,14.6233,152965.0
2016-08-12 14:45:00,14.96,14.97,14.95,14.95,215201.0,14.6233,14.6331,14.6135,14.6135,215201.0
2016-08-12 14:50:00,14.96,14.97,14.95,14.97,125954.0,14.6233,14.6331,14.6135,14.6331,125954.0
2016-08-12 14:55:00,14.97,14.97,14.95,14.97,243336.0,14.6331,14.6331,14.6135,14.6331,243336.0
2016-08-12 15:00:00,14.96,14.99,14.96,14.98,233228.0,14.6233,14.6526,14.6233,14.6428,233228.0
2016-08-12 15:05:00,14.98,14.98,14.96,14.97,135464.0,14.6428,14.6428,14.6233,14.6331,135464.0
2016-08-12 15:10:00,14.97,14.97,14.94,14.95,160940.0,14.6331,14.6331,14.6037,14.6135,160940.0
2016-08-12 15:15:00,14.95,14.95,14.92,14.94,200494.0,14.6135,14.6135,14.5842,14.6037,200494.0
2016-08-12 15:20:00,14.94,14.95,14.93,14.93,225421.0,14.6037,14.6135,14.594,14.594,225421.0
2016-08-12 15:25:00,14.93,14.94,14.9,14.9,208322.0,14.594,14.6037,14.5646,14.5646,208322.0
2016-08-12 15:30:00,14.9,14.95,14.9,14.93,313548.0,14.5646,14.6135,14.5646,14.594,313548.0
2016-08-12 15:35:00,14.94,14.95,14.93,14.94,245939.0,14.6037,14.6135,14.594,14.6037,245939.0
2016-08-12 15:40:00,14.94,14.95,14.92,14.94,472131.0,14.6037,14.6135,14.5842,14.6037,472131.0
2016-08-12 15:45:00,14.94,14.94,14.9,14.9,315276.0,14.6037,14.6037,14.5646,14.5646,315276.0
2016-08-12 15:50:00,14.9,14.93,14.89,14.93,587096.0,14.5646,14.594,14.5549,14.594,587096.0
2016-08-12 15:55:00,14.92,14.95,14.92,14.94,1148880.0,14.5842,14.6135,14.5842,14.6037,1148880.0
2016-08-15 09:30:00,15.09,15.3,15.08,15.29,1334699.0,14.7504,14.9556,14.7406,14.9459,1334699.0
2016-08-15 09:35:00,15.29,15.37,15.27,15.33,905132.0,14.9459,15.0241,14.9263,14.985,905132.0
2016-08-15 09:40:00,15.33,15.36,15.3,15.33,588570.0,14.985,15.0143,14.9556,14.985,588570.0
2016-08-15 09:45:00,15.32,15.34,15.25,15.29,755753.0,14.9752,14.9947,14.9068,14.9459,755753.0
2016-08-15 09:50:00,15.3,15.34,15.27,15.34,700290.0,14.9556,14.9947,14.9263,14.9947,700290.0
2016-08-15 09:55:00,15.33,15.37,15.3,15.34,639447.0,14.985,15.0241,14.9556,14.9947,639447.0
2016-08-15 10:00:00,15.34,15.37,15.32,15.37,305123.0,14.9947,15.0241,14.9752,15.0241,305123.0
2016-08-15 10:05:00,15.37,15.37,15.3,15.35,464159.0,15.0241,15.0241,14.9556,15.0045,464159.0
2016-08-15 10:10:00,15.35,15.39,15.34,15.39,607750.0,15.0045,15.0436,14.9947,15.0436,607750.0
2016-08-15 10:15:00,15.39,15.48,15.38,15.47,564407.0,15.0436,15.1316,15.0338,15.1218,564407.0
2016-08-15 10:20:00,15.48,15.53,15.45,15.53,1173551.0,15.1316,15.1805,15.1023,15.1805,1173551.0
2016-08-15 10:25:00,15.53,15.58,15.52,15.56,523266.0,15.1805,15.2293,15.1707,15.2098,523266.0
2016-08-15 10:30:00,15.56,15.57,15.5,15.52,579021.0,15.2098,15.2196,15.1511,15.1707,579021.0
2016-08-15 10:35:00,15.52,15.54,15.5,15.53,422538.0,15.1707,15.1902,15.1511,15.1805,422538.0
2016-08-15 10:40:00,15.53,15.55,15.51,15.54,673725.0,15.1805,15.2,15.1609,15.1902,673725.0
2016-08-15 10:45:00,15.54,15.55,15.52,15.53,407789.0,15.1902,15.2,15.1707,15.1805,407789.0
2016-08-15 10:50:00,15.53,15.54,15.48,15.51,581100.0,15.1805,15.1902,15.1316,15.1609,581100.0
2016-08-15 10:55:00,15.51,15.52,15.45,15.46,336934.0,15.1609,15.1707,15.1023,15.112,336934.0
2016-08-15 11:00:00,15.46,15.51,15.46,15.5,230161.0,15.112,15.1609,15.112,15.1511,230161.0
2016-08-15 11:05:00,15.5,15.5,15.47,15.49,112076.0,15.1511,15.1511,15.1218,15.1414,112076.0
2016-08-15 11:10:00,15.48,15.5,15.48,15.5,137705.0,15.1316,15.1511,15.1316,15.1511,137705.0
2016-08-15 11:15:00,15.5,15.52,15.49,15.49,176995.0,15.1511,15.1707,15.1414,15.1414,176995.0
2016-08-15 11:20:00,15.49,15.51,15.45,15.5,371040.0,15.1414,15.1609,15.1023,15.1511,371040.0
2016-08-15 11:25:00,15.49,15.51,15.49,15.5,86504.0,15.1414,15.1609,15.1414,15.1511,86504.0
2016-08-15 11:30:00,15.5,15.51,15.49,15.51,127861.0,15.1511,15.1609,15.1414,15.1609,127861.0
2016-08-15 11:35:00,15.5,15.51,15.48,15.49,339029.0,15.1511,15.1609,15.1316,15.1414,339029.0
2016-08-15 11:40:00,15.49,15.53,15.49,15.51,366774.0,15.1414,15.1805,15.1414,15.1609,366774.0
2016-08-15 11:45:00,15.51,15.52,15.49,15.51,247081.0,15.1609,15.1707,15.1414,15.1609,247081.0
2016-08-15 11:50:00,15.51,15.53,15.5,15.5,212796.0,15.1609,15.1805,15.1511,15.1511,212796.0
2016-08-15 11:55:00,15.51,15.52,15.5,15.5,137407.0,15.1609,15.1707,15.1511,15.1511,137407.0
2016-08-15 12:00:00,15.5,15.51,15.47,15.47,145821.0,15.1511,15.1609,15.1218,15.1218,145821.0
2016-08-15 12:05:00,15.47,15.53,15.47,15.51,328255.0,15.1218,15.1805,15.1218,15.1609,328255.0
2016-08-15 12:10:00,15.52,15.53,15.49,15.51,194517.0,15.1707,15.1805,15.1414,15.1609,194517.0
2016-08-15 12:15:00,15.52,15.52,15.49,15.5,207403.0,15.1707,15.1707,15.1414,15.1511,207403.0
2016-08-15 12:20:00,15.5,15.57,15.49,15.57,601237.0,15.1511,15.2196,15.1414,15.2196,601237.0
2016-08-15 12:25:00,15.57,15.64,15.56,15.63,870845.0,15.2196,15.288,15.2098,15.2782,870845.0
2016-08-15 12:30:00,15.63,15.7,15.62,15.68,622083.0,15.2782,15.3466,15.2684,15.3271,622083.0
2016-08-15 12:35:00,15.68,15.69,15.67,15.68,279970.0,15.3271,15.3369,15.3173,15.3271,279970.0
2016-08-15 12:40:00,15.67,15.68,15.63,15.66,234494.0,15.3173,15.3271,15.2782,15.3075,234494.0
2016-08-15 12:45:00,15.66,15.67,15.63,15.64,169155.0,15.3075,15.3173,15.2782,15.288,169155.0
2016-08-15 12:50:00,15.63,15.64,15.58,15.59,245261.0,15.2782,15.288,15.2293,15.2391,245261.0
2016-08-15 12:55:00,15.6,15.61,15.59,15.61,205018.0,15.2489,15.2587,15.2391,15.2587,205018.0
2016-08-15 13:00:00,15.62,15.63,15.61,15.63,86895.0,15.2684,15.2782,15.2587,15.2782,86895.0
2016-08-15 13:05:00,15.63,15.63,15.61,15.61,396459.0,15.2782,15.2782,15.2587,15.2587,396459.0
2016-08-15 13:10:00,15.62,15.63,15.61,15.62,280201.0,15.2684,15.2782,15.2587,15.2684,280201.0
2016-08-15 13:15:00,15.63,15.66,15.61,15.65,277787.0,15.2782,15.3075,15.2587,15.2978,277787.0
2016-08-15 13:20:00,15.65,15.66,15.63,15.63,140540.0,15.2978,15.3075,15.2782,15.2782,140540.0
2016-08-15 13:25:00,15.63,15.64,15.62,15.62,133635.0,15.2782,15.288,15.2684,15.2684,133635.0
2016-08-15 13:30:00,15.62,15.63,15.61,15.62,125628.0,15.2684,15.2782,15.2587,15.2684,125628.0
2016-08-15 13:35:00,15.61,15.64,15.61,15.63,118807.0,15.2587,15.288,15.2587,15.2782,118807.0
2016-08-15 13:40:00,15.63,15.64,15.62,15.63,118434.0,15.2782,15.288,15.2684,15.2782,118434.0
2016-08-15 13:45:00,15.62,15.64,15.62,15.63,115561.0,15.2684,15.288,15.2684,15.2782,115561.0
2016-08-15 13:50:00,15.63,15.67,15.61,15.67,210219.0,15.2782,15.3173,15.2587,15.3173,210219.0
2016-08-15 13:55:00,15.66,15.67,15.64,15.64,150398.0,15.3075,15.3173,15.288,15.288,150398.0
2016-08-15 14:00:00,15.64,15.65,15.63,15.64,274361.0,15.288,15.2978,15.2782,15.288,274361.0
2016-08-15 14:05:00,15.64,15.65,15.63,15.63,218205.0,15.288,15.2978,15.2782,15.2782,218205.0
2016-08-15 14:10:00,15.64,15.64,15.61,15.62,160387.0,15.288,15.288,15.2587,15.2684,160387.0
2016-08-15 14:15:00,15.62,15.63,15.61,15.62,141205.0,15.2684,15.2782,15.2587,15.2684,141205.0
2016-08-15 14:20:00,15.61,15.63,15.6,15.61,165429.0,15.2587,15.2782,15.2489,15.2587,165429.0
2016-08-15 14:25:00,15.61,15.61,15.58,15.59,360134.0,15.2587,15.2587,15.2293,15.2391,360134.0
2016-08-15 14:30:00,15.59,15.6,15.57,15.59,238180.0,15.2391,15.2489,15.2196,15.2391,238180.0
2016-08-15 14:35:00,15.58,15.6,15.58,15.6,135182.0,15.2293,15.2489,15.2293,15.2489,135182.0
2016-08-15 14:40:00,15.6,15.6,15.59,15.59,79896.0,15.2489,15.2489,15.2391,15.2391,79896.0
2016-08-15 14:45:00,15.6,15.6,15.58,15.58,124843.0,15.2489,15.2489,15.2293,15.2293,124843.0
2016-08-15 14:50:00,15.58,15.6,15.57,15.58,131538.0,15.2293,15.2489,15.2196,15.2293,131538.0
2016-08-15 14:55:00,15.57,15.59,15.55,15.57,199977.0,15.2196,15.2391,15.2,15.2196,199977.0
2016-08-15 15:00:00,15.57,15.58,15.56,15.58,126857.0,15.2196,15.2293,15.2098,15.2293,126857.0
2016-08-15 15:05:00,15.58,15.6,15.57,15.6,203123.0,15.2293,15.2489,15.2196,15.2489,203123.0
2016-08-15 15:10:00,15.6,15.6,15.58,15.58,119296.0,15.2489,15.2489,15.2293,15.2293,119296.0
2016-08-15 15:15:00,15.58,15.59,15.56,15.57,227642.0,15.2293,15.2391,15.2098,15.2196,227642.0
2016-08-15 15:20:00,15.57,15.58,15.56,15.58,199137.0,15.2196,15.2293,15.2098,15.2293,199137.0
2016-08-15 15:25:00,15.58,15.58,15.57,15.58,136301.0,15.2293,15.2293,15.2196,15.2293,136301.0
2016-08-15 15:30:00,15.58,15.58,15.57,15.57,136609.0,15.2293,15.2293,15.2196,15.2196,136609.0
2016-08-15 15:35:00,15.58,15.58,15.57,15.58,168490.0,15.2293,15.2293,15.2196,15.2293,168490.0
2016-08-15 15:40:00,15.58,15.58,15.57,15.58,292515.0,15.2293,15.2293,15.2196,15.2293,292515.0
2016-08-15 15:45:00,15.58,15.58,15.57,15.58,406140.0,15.2293,15.2293,15.2196,15.2293,406140.0
2016-08-15 15:50:00,15.58,15.58,15.55,15.57,751228.0,15.2293,15.2293,15.2,15.2196,751228.0
2016-08-15 15:55:00,15.57,15.57,15.52,15.53,1771112.0,15.2196,15.2196,15.1707,15.1805,1771112.0
2016-08-16 09:30:00,15.58,15.59,15.39,15.4,1004731.0,15.2293,15.2391,15.0436,15.0534,1004731.0
2016-08-16 09:35:00,15.4,15.43,15.38,15.39,663249.0,15.0534,15.0827,15.0338,15.0436,663249.0
2016-08-16 09:40:00,15.38,15.47,15.38,15.41,503005.0,15.0338,15.1218,15.0338,15.0632,503005.0
2016-08-16 09:45:00,15.4,15.48,15.4,15.45,335331.0,15.0534,15.1316,15.0534,15.1023,335331.0
2016-08-16 09:50:00,15.46,15.52,15.45,15.48,436693.0,15.112,15.1707,15.1023,15.1316,436693.0
2016-08-16 09:55:00,15.49,15.5,15.45,15.48,224608.0,15.1414,15.1511,15.1023,15.1316,224608.0
2016-08-16 10:00:00,15.48,15.49,15.45,15.46,243983.0,15.1316,15.1414,15.1023,15.112,243983.0
2016-08-16 10:05:00,15.47,15.47,15.37,15.38,690223.0,15.1218,15.1218,15.0241,15.0338,690223.0
2016-08-16 10:10:00,15.37,15.41,15.37,15.37,351560.0,15.0241,15.0632,15.0241,15.0241,351560.0
2016-08-16 10:15:00,15.37,15.4,15.34,15.36,377037.0,15.0241,15.0534,14.9947,15.0143,377037.0
2016-08-16 10:20:00,15.36,15.36,15.31,15.32,328104.0,15.0143,15.0143,14.9654,14.9752,328104.0
2016-08-16 10:25:00,15.32,15.33,15.26,15.26,658558.0,14.9752,14.985,14.9165,14.9165,658558.0
2016-08-16 10:30:00,15.27,15.27,15.25,15.26,315910.0,14.9263,14.9263,14.9068,14.9165,315910.0
2016-08-16 10:35:00,15.27,15.3,15.25,15.27,521781.0,14.9263,14.9556,14.9068,14.9263,521781.0
2016-08-16 10:40:00,15.27,15.28,15.23,15.24,435747.0,14.9263,14.9361,14.8872,14.897,435747.0
2016-08-16 10:45:00,15.25,15.29,15.24,15.27,145809.0,14.9068,14.9459,14.897,14.9263,145809.0
2016-08-16 10:50:00,15.28,15.28,15.25,15.25,201269.0,14.9361,14.9361,14.9068,14.9068,201269.0
2016-08-16 10:55:00,15.26,15.29,15.25,15.29,162351.0,14.9165,14.9459,14.9068,14.9459,162351.0
2016-08-16 11:00:00,15.28,15.34,15.26,15.31,270711.0,14.9361,14.9947,14.9165,14.9654,270711.0
2016-08-16 11:05:00,15.31,15.32,15.29,15.31,129053.0,14.9654,14.9752,14.9459,14.9654,129053.0
2016-08-16 11:10:00,15.31,15.36,15.3,15.34,383516.0,14.9654,15.0143,14.9556,14.9947,383516.0
2016-08-16 11:15:00,15.34,15.37,15.33,15.35,167887.0,14.9947,15.0241,14.985,15.0045,167887.0
2016-08-16 11:20:00,15.35,15.36,15.31,15.33,188790.0,15.0045,15.0143,14.9654,14.985,188790.0
2016-08-16 11:25:00,15.33,15.37,15.33,15.37,198785.0,14.985,15.0241,14.985,15.0241,198785.0
2016-08-16 11:30:00,15.37,15.37,15.34,15.36,209620.0,15.0241,15.0241,14.9947,15.0143,209620.0
2016-08-16 11:35:00,15.36,15.37,15.34,15.35,117531.0,15.0143,15.0241,14.9947,15.0045,117531.0
2016-08-16 11:40:00,15.35,15.36,15.34,15.35,97617.0,15.0045,15.0143,14.9947,15.0045,97617.0
2016-08-16 11:45:00,15.35,15.37,15.34,15.36,94074.0,15.0045,15.0241,14.9947,15.0143,94074.0
2016-08-16 11:50:00,15.36,15.36,15.34,15.34,66275.0,15.0143,15.0143,14.9947,14.9947,66275.0
2016-08-16 11:55:00,15.34,15.37,15.34,15.36,133091.0,14.9947,15.0241,14.9947,15.0143,133091.0
2016-08-16 12:00:00,15.36,15.36,15.34,15.34,145894.0,15.0143,15.0143,14.9947,14.9947,145894.0
2016-08-16 12:05:00,15.35,15.36,15.34,15.35,67188.0,15.0045,15.0143,14.9947,15.0045,67188.0
2016-08-16 12:10:00,15.35,15.35,15.34,15.35,57450.0,15.0045,15.0045,14.9947,15.0045,57450.0
2016-08-16 12:15:00,15.35,15.35,15.34,15.35,72255.0,15.0045,15.0045,14.9947,15.0045,72255.0
2016-08-16 12:20:00,15.35,15.36,15.34,15.35,65936.0,15.0045,15.0143,14.9947,15.0045,65936.0
2016-08-16 12:25:00,15.34,15.35,15.31,15.34,173120.0,14.9947,15.0045,14.9654,14.9947,173120.0
2016-08-16 12:30:00,15.34,15.35,15.32,15.34,148530.0,14.9947,15.0045,14.9752,14.9947,148530.0
2016-08-16 12:35:00,15.34,15.36,15.32,15.35,125450.0,14.9947,15.0143,14.9752,15.0045,125450.0
2016-08-16 12:40:00,15.35,15.38,15.34,15.37,131478.0,15.0045,15.0338,14.9947,15.0241,131478.0
2016-08-16 12:45:00,15.38,15.4,15.35,15.37,214402.0,15.0338,15.0534,15.0045,15.0241,214402.0
2016-08-16 12:50:00,15.37,15.45,15.36,15.42,1113241.0,15.0241,15.1023,15.0143,15.0729,1113241.0
2016-08-16 12:55:00,15.42,15.45,15.38,15.44,424495.0,15.0729,15.1023,15.0338,15.0925,424495.0
2016-08-16 13:00:00,15.45,15.45,15.42,15.44,194301.0,15.1023,15.1023,15.0729,15.0925,194301.0
2016-08-16 13:05:00,15.44,15.45,15.43,15.44,164289.0,15.0925,15.1023,15.0827,15.0925,164289.0
2016-08-16 13:10:00,15.44,15.44,15.41,15.44,200435.0,15.0925,15.0925,15.0632,15.0925,200435.0
2016-08-16 13:15:00,15.43,15.44,15.42,15.43,109838.0,15.0827,15.0925,15.0729,15.0827,109838.0
2016-08-16 13:20:00,15.43,15.44,15.42,15.43,103775.0,15.0827,15.0925,15.0729,15.0827,103775.0
2016-08-16 13:25:00,15.44,15.44,15.43,15.44,111839.0,15.0925,15.0925,15.0827,15.0925,111839.0
2016-08-16 13:30:00,15.44,15.45,15.41,15.41,263373.0,15.0925,15.1023,15.0632,15.0632,263373.0
2016-08-16 13:35:00,15.41,15.42,15.41,15.42,267201.0,15.0632,15.0729,15.0632,15.0729,267201.0
2016-08-16 13:40:00,15.42,15.44,15.39,15.42,305204.0,15.0729,15.0925,15.0436,15.0729,305204.0
2016-08-16 13:45:00,15.42,15.44,15.4,15.42,186134.0,15.0729,15.0925,15.0534,15.0729,186134.0
2016-08-16 13:50:00,15.43,15.43,15.41,15.43,363124.0,15.0827,15.0827,15.0632,15.0827,363124.0
2016-08-16 13:55:00,15.42,15.43,15.41,15.41,80442.0,15.0729,15.0827,15.0632,15.0632,80442.0
2016-08-16 14:00:00,15.41,15.43,15.41,15.42,87007.0,15.0632,15.0827,15.0632,15.0729,87007.0
2016-08-16 14:05:00,15.43,15.45,15.41,15.44,204113.0,15.0827,15.1023,15.0632,15.0925,204113.0
2016-08-16 14:10:00,15.44,15.44,15.42,15.43,145198.0,15.0925,15.0925,15.0729,15.0827,145198.0
2016-08-16 14:15:00,15.43,15.45,15.42,15.45,328214.0,15.0827,15.1023,15.0729,15.1023,328214.0
2016-08-16 14:20:00,15.45,15.45,15.43,15.44,329498.0,15.1023,15.1023,15.0827,15.0925,329498.0
2016-08-16 14:25:00,15.44,15.46,15.43,15.43,87341.0,15.0925,15.112,15.0827,15.0827,87341.0
2016-08-16 14:30:00,15.43,15.46,15.42,15.45,87300.0,15.0827,15.112,15.0729,15.1023,87300.0
2016-08-16 14:35:00,15.45,15.46,15.44,15.46,74959.0,15.1023,15.112,15.0925,15.112,74959.0
2016-08-16 14:40:00,15.45,15.46,15.44,15.46,143816.0,15.1023,15.112,15.0925,15.112,143816.0
2016-08-16 14:45:00,15.45,15.45,15.42,15.43,116167.0,15.1023,15.1023,15.0729,15.0827,116167.0
2016-08-16 14:50:00,15.43,15.45,15.42,15.45,64433.0,15.0827,15.1023,15.0729,15.1023,64433.0
2016-08-16 14:55:00,15.45,15.46,15.44,15.46,96965.0,15.1023,15.112,15.0925,15.112,96965.0
2016-08-16 15:00:00,15.46,15.47,15.45,15.46,215807.0,15.112,15.1218,15.1023,15.112,215807.0
2016-08-16 15:05:00,15.46,15.47,15.45,15.45,47070.0,15.112,15.1218,15.1023,15.1023,47070.0
2016-08-16 15:10:00,15.46,15.47,15.45,15.46,122316.0,15.112,15.1218,15.1023,15.112,122316.0
2016-08-16 15:15:00,15.45,15.47,15.45,15.46,53360.0,15.1023,15.1218,15.1023,15.112,53360.0
2016-08-16 15:20:00,15.46,15.49,15.45,15.48,234231.0,15.112,15.1414,15.1023,15.1316,234231.0
2016-08-16 15:25:00,15.48,15.49,15.46,15.49,124491.0,15.1316,15.1414,15.112,15.1414,124491.0
2016-08-16 15:30:00,15.49,15.49,15.48,15.49,68963.0,15.1414,15.1414,15.1316,15.1414,68963.0
2016-08-16 15:35:00,15.49,15.5,15.47,15.5,256806.0,15.1414,15.1511,15.1218,15.1511,256806.0
2016-08-16 15:40:00,15.49,15.52,15.49,15.5,504443.0,15.1414,15.1707,15.1414,15.1511,504443.0
2016-08-16 15:45:00,15.5,15.5,15.48,15.49,209799.0,15.1511,15.1511,15.1316,15.1414,209799.0
2016-08-16 15:50:00,15.49,15.51,15.48,15.5,260335.0,15.1414,15.1609,15.1316,15.1511,260335.0
2016-08-16 15:55:00,15.5,15.51,15.48,15.49,809580.0,15.1511,15.1609,15.1316,15.1414,809580.0
2016-08-17 09:30:00,15.53,15.63,15.46,15.62,1057368.0,15.1805,15.2782,15.112,15.2684,1057368.0
2016-08-17 09:35:00,15.62,15.66,15.52,15.6,886621.0,15.2684,15.3075,15.1707,15.2489,886621.0
2016-08-17 09:40:00,15.6,15.6,15.49,15.54,610889.0,15.2489,15.2489,15.1414,15.1902,610889.0
2016-08-17 09:45:00,15.53,15.66,15.53,15.66,670251.0,15.1805,15.3075,15.1805,15.3075,670251.0
2016-08-17 09:50:00,15.66,15.68,15.58,15.61,335430.0,15.3075,15.3271,15.2293,15.2587,335430.0
2016-08-17 09:55:00,15.61,15.61,15.59,15.61,269118.0,15.2587,15.2587,15.2391,15.2587,269118.0
2016-08-17 10:00:00,15.6,15.61,15.58,15.58,410436.0,15.2489,15.2587,15.2293,15.2293,410436.0
2016-08-17 10:05:00,15.58,15.6,15.55,15.56,605422.0,15.2293,15.2489,15.2,15.2098,605422.0
2016-08-17 10:10:00,15.55,15.6,15.52,15.58,418691.0,15.2,15.2489,15.1707,15.2293,418691.0
2016-08-17 10:15:00,15.58,15.59,15.56,15.59,117470.0,15.2293,15.2391,15.2098,15.2391,117470.0
2016-08-17 10:20:00,15.59,15.59,15.57,15.59,121906.0,15.2391,15.2391,15.2196,15.2391,121906.0
2016-08-17 10:25:00,15.59,15.59,15.51,15.56,211376.0,15.2391,15.2391,15.1609,15.2098,211376.0
2016-08-17 10:30:00,15.56,15.58,15.53,15.56,158921.0,15.2098,15.2293,15.1805,15.2098,158921.0
2016-08-17 10:35:00,15.56,15.6,15.55,15.59,180939.0,15.2098,15.2489,15.2,15.2391,180939.0
2016-08-17 10:40:00,15.59,15.6,15.57,15.57,157901.0,15.2391,15.2489,15.2196,15.2196,157901.0
2016-08-17 10:45:00,15.57,15.61,15.57,15.6,150800.0,15.2196,15.2587,15.2196,15.2489,150800.0
2016-08-17 10:50:00,15.6,15.6,15.58,15.59,118838.0,15.2489,15.2489,15.2293,15.2391,118838.0
2016-08-17 10:55:00,15.59,15.59,15.56,15.58,99313.0,15.2391,15.2391,15.2098,15.2293,99313.0
2016-08-17 11:00:00,15.58,15.59,15.57,15.59,71961.0,15.2293,15.2391,15.2196,15.2391,71961.0
2016-08-17 11:05:00,15.59,15.61,15.57,15.61,140232.0,15.2391,15.2587,15.2196,15.2587,140232.0
2016-08-17 11:10:00,15.61,15.65,15.6,15.65,324978.0,15.2587,15.2978,15.2489,15.2978,324978.0
2016-08-17 11:15:00,15.65,15.7,15.64,15.7,376462.0,15.2978,15.3466,15.288,15.3466,376462.0
2016-08-17 11:20:00,15.7,15.75,15.69,15.73,652546.0,15.3466,15.3955,15.3369,15.376,652546.0
2016-08-17 11:25:00,15.73,15.76,15.7,15.72,576975.0,15.376,15.4053,15.3466,15.3662,576975.0
2016-08-17 11:30:00,15.71,15.72,15.67,15.7,324286.0,15.3564,15.3662,15.3173,15.3466,324286.0
2016-08-17 11:35:00,15.7,15.73,15.69,15.73,148503.0,15.3466,15.376,15.3369,15.376,148503.0
2016-08-17 11:40:00,15.72,15.76,15.71,15.76,259373.0,15.3662,15.4053,15.3564,15.4053,259373.0
2016-08-17 11:45:00,15.76,15.76,15.73,15.75,190454.0,15.4053,15.4053,15.376,15.3955,190454.0
2016-08-17 11:50:00,15.75,15.76,15.74,15.74,194025.0,15.3955,15.4053,15.3857,15.3857,194025.0
2016-08-17 11:55:00,15.74,15.75,15.69,15.71,324049.0,15.3857,15.3955,15.3369,15.3564,324049.0
2016-08-17 12:00:00,15.7,15.71,15.65,15.66,316865.0,15.3466,15.3564,15.2978,15.3075,316865.0
2016-08-17 12:05:00,15.65,15.66,15.62,15.65,160339.0,15.2978,15.3075,15.2684,15.2978,160339.0
2016-08-17 12:10:00,15.65,15.66,15.61,15.66,232027.0,15.2978,15.3075,15.2587,15.3075,232027.0
2016-08-17 12:15:00,15.66,15.66,15.64,15.66,164000.0,15.3075,15.3075,15.288,15.3075,164000.0
2016-08-17 12:20:00,15.66,15.68,15.65,15.68,167543.0,15.3075,15.3271,15.2978,15.3271,167543.0
2016-08-17 12:25:00,15.68,15.68,15.63,15.65,194097.0,15.3271,15.3271,15.2782,15.2978,194097.0
2016-08-17 12:30:00,15.65,15.65,15.6,15.64,261686.0,15.2978,15.2978,15.2489,15.288,261686.0
2016-08-17 12:35:00,15.65,15.65,15.63,15.64,192270.0,15.2978,15.2978,15.2782,15.288,192270.0
2016-08-17 12:40:00,15.64,15.64,15.63,15.63,114193.0,15.288,15.288,15.2782,15.2782,114193.0
2016-08-17 12:45:00,15.63,15.69,15.63,15.67,309774.0,15.2782,15.3369,15.2782,15.3173,309774.0
2016-08-17 12:50:00,15.68,15.73,15.67,15.71,368298.0,15.3271,15.376,15.3173,15.3564,368298.0
2016-08-17 12:55:00,15.7,15.71,15.67,15.69,249814.0,15.3466,15.3564,15.3173,15.3369,249814.0
2016-08-17 13:00:00,15.69,15.71,15.67,15.69,128041.0,15.3369,15.3564,15.3173,15.3369,128041.0
2016-08-17 13:05:00,15.69,15.69,15.64,15.64,121945.0,15.3369,15.3369,15.288,15.288,121945.0
2016-08-17 13:10:00,15.64,15.66,15.64,15.65,60169.0,15.288,15.3075,15.288,15.2978,60169.0
2016-08-17 13:15:00,15.66,15.66,15.61,15.62,226640.0,15.3075,15.3075,15.2587,15.2684,226640.0
2016-08-17 13:20:00,15.63,15.63,15.58,15.61,279223.0,15.2782,15.2782,15.2293,15.2587,279223.0
2016-08-17 13:25:00,15.61,15.61,15.58,15.6,156828.0,15.2587,15.2587,15.2293,15.2489,156828.0
2016-08-17 13:30:00,15.6,15.61,15.59,15.61,117232.0,15.2489,15.2587,15.2391,15.2587,117232.0
2016-08-17 13:35:00,15.61,15.64,15.6,15.64,263344.0,15.2587,15.288,15.2489,15.288,263344.0
2016-08-17 13:40:00,15.64,15.64,15.59,15.6,132108.0,15.288,15.288,15.2391,15.2489,132108.0
2016-08-17 13:45:00,15.6,15.6,15.59,15.59,36857.0,15.2489,15.2489,15.2391,15.2391,36857.0
2016-08-17 13:50:00,15.6,15.6,15.53,15.53,224187.0,15.2489,15.2489,15.1805,15.1805,224187.0
2016-08-17 13:55:00,15.53,15.59,15.53,15.58,148249.0,15.1805,15.2391,15.1805,15.2293,148249.0
2016-08-17 14:00:00,15.58,15.58,15.47,15.52,387872.0,15.2293,15.2293,15.1218,15.1707,387872.0
2016-08-17 14:05:00,15.51,15.54,15.49,15.52,202282.0,15.1609,15.1902,15.1414,15.1707,202282.0
2016-08-17 14:10:00,15.52,15.63,15.52,15.61,349985.0,15.1707,15.2782,15.1707,15.2587,349985.0
2016-08-17 14:15:00,15.61,15.62,15.56,15.57,119676.0,15.2587,15.2684,15.2098,15.2196,119676.0
2016-08-17 14:20:00,15.57,15.58,15.54,15.56,115301.0,15.2196,15.2293,15.1902,15.2098,115301.0
2016-08-17 14:25:00,15.56,15.6,15.55,15.59,127883.0,15.2098,15.2489,15.2,15.2391,127883.0
2016-08-17 14:30:00,15.6,15.61,15.56,15.61,98140.0,15.2489,15.2587,15.2098,15.2587,98140.0
2016-08-17 14:35:00,15.61,15.63,15.6,15.62,126290.0,15.2587,15.2782,15.2489,15.2684,126290.0
2016-08-17 14:40:00,15.62,15.62,15.57,15.58,190191.0,15.2684,15.2684,15.2196,15.2293,190191.0
2016-08-17 14:45:00,15.58,15.59,15.57,15.58,101419.0,15.2293,15.2391,15.2196,15.2293,101419.0
2016-08-17 14:50:00,15.59,15.6,15.56,15.56,181809.0,15.2391,15.2489,15.2098,15.2098,181809.0
2016-08-17 14:55:00,15.56,15.58,15.55,15.57,124847.0,15.2098,15.2293,15.2,15.2196,124847.0
2016-08-17 15:00:00,15.57,15.58,15.54,15.54,298449.0,15.2196,15.2293,15.1902,15.1902,298449.0
2016-08-17 15:05:00,15.56,15.57,15.54,15.54,139642.0,15.2098,15.2196,15.1902,15.1902,139642.0
2016-08-17 15:10:00,15.54,15.56,15.52,15.52,124341.0,15.1902,15.2098,15.1707,15.1707,124341.0
2016-08-17 15:15:00,15.52,15.54,15.51,15.51,172329.0,15.1707,15.1902,15.1609,15.1609,172329.0
2016-08-17 15:20:00,15.52,15.53,15.51,15.53,75180.0,15.1707,15.1805,15.1609,15.1805,75180.0
2016-08-17 15:25:00,15.53,15.54,15.52,15.52,231586.0,15.1805,15.1902,15.1707,15.1707,231586.0
2016-08-17 15:30:00,15.53,15.56,15.52,15.54,249270.0,15.1805,15.2098,15.1707,15.1902,249270.0
2016-08-17 15:35:00,15.53,15.54,15.52,15.53,295945.0,15.1805,15.1902,15.1707,15.1805,295945.0
2016-08-17 15:40:00,15.53,15.54,15.51,15.53,240562.0,15.1805,15.1902,15.1609,15.1805,240562.0
2016-08-17 15:45:00,15.53,15.55,15.53,15.54,211585.0,15.1805,15.2,15.1805,15.1902,211585.0
2016-08-17 15:50:00,15.54,15.55,15.51,15.51,402964.0,15.1902,15.2,15.1609,15.1609,402964.0
2016-08-17 15:55:00,15.51,15.55,15.5,15.53,970328.0,15.1609,15.2,15.1511,15.1805,970328.0
2016-08-18 09:30:00,15.55,15.65,15.51,15.62,489923.0,15.2,15.2978,15.1609,15.2684,489923.0
2016-08-18 09:35:00,15.62,15.64,15.54,15.55,300969.0,15.2684,15.288,15.1902,15.2,300969.0
2016-08-18 09:40:00,15.55,15.56,15.51,15.56,382585.0,15.2,15.2098,15.1609,15.2098,382585.0
2016-08-18 09:45:00,15.56,15.62,15.54,15.58,436744.0,15.2098,15.2684,15.1902,15.2293,436744.0
2016-08-18 09:50:00,15.59,15.66,15.54,15.63,375781.0,15.2391,15.3075,15.1902,15.2782,375781.0
2016-08-18 09:55:00,15.63,15.66,15.61,15.66,287316.0,15.2782,15.3075,15.2587,15.3075,287316.0
2016-08-18 10:00:00,15.65,15.68,15.65,15.67,225551.0,15.2978,15.3271,15.2978,15.3173,225551.0
2016-08-18 10:05:00,15.67,15.67,15.6,15.61,124532.0,15.3173,15.3173,15.2489,15.2587,124532.0
2016-08-18 10:10:00,15.61,15.61,15.58,15.59,174679.0,15.2587,15.2587,15.2293,15.2391,174679.0
2016-08-18 10:15:00,15.58,15.64,15.58,15.63,142055.0,15.2293,15.288,15.2293,15.2782,142055.0
2016-08-18 10:20:00,15.63,15.65,15.56,15.57,127571.0,15.2782,15.2978,15.2098,15.2196,127571.0
2016-08-18 10:25:00,15.56,15.63,15.53,15.61,357793.0,15.2098,15.2782,15.1805,15.2587,357793.0
2016-08-18 10:30:00,15.6,15.61,15.59,15.59,120529.0,15.2489,15.2587,15.2391,15.2391,120529.0
2016-08-18 10:35:00,15.59,15.62,15.57,15.61,101411.0,15.2391,15.2684,15.2196,15.2587,101411.0
2016-08-18 10:40:00,15.62,15.63,15.6,15.63,65353.0,15.2684,15.2782,15.2489,15.2782,65353.0
2016-08-18 10:45:00,15.63,15.64,15.62,15.63,81259.0,15.2782,15.288,15.2684,15.2782,81259.0
2016-08-18 10:50:00,15.63,15.65,15.62,15.65,100416.0,15.2782,15.2978,15.2684,15.2978,100416.0
2016-08-18 10:55:00,15.65,15.7,15.64,15.69,186546.0,15.2978,15.3466,15.288,15.3369,186546.0
2016-08-18 11:00:00,15.69,15.7,15.67,15.67,154592.0,15.3369,15.3466,15.3173,15.3173,154592.0
2016-08-18 11:05:00,15.68,15.72,15.66,15.71,230147.0,15.3271,15.3662,15.3075,15.3564,230147.0
2016-08-18 11:10:00,15.71,15.72,15.69,15.7,216864.0,15.3564,15.3662,15.3369,15.3466,216864.0
2016-08-18 11:15:00,15.7,15.75,15.69,15.74,260773.0,15.3466,15.3955,15.3369,15.3857,260773.0
2016-08-18 11:20:00,15.74,15.75,15.72,15.75,137219.0,15.3857,15.3955,15.3662,15.3955,137219.0
2016-08-18 11:25:00,15.75,15.77,15.74,15.77,223188.0,15.3955,15.4151,15.3857,15.4151,223188.0
2016-08-18 11:30:00,15.77,15.79,15.76,15.79,258095.0,15.4151,15.4346,15.4053,15.4346,258095.0
2016-08-18 11:35:00,15.78,15.8,15.77,15.8,203258.0,15.4248,15.4444,15.4151,15.4444,203258.0
2016-08-18 11:40:00,15.79,15.8,15.75,15.77,263194.0,15.4346,15.4444,15.3955,15.4151,263194.0
2016-08-18 11:45:00,15.77,15.78,15.74,15.77,263532.0,15.4151,15.4248,15.3857,15.4151,263532.0
2016-08-18 11:50:00,15.78,15.8,15.77,15.79,144404.0,15.4248,15.4444,15.4151,15.4346,144404.0
2016-08-18 11:55:00,15.79,15.79,15.74,15.77,288927.0,15.4346,15.4346,15.3857,15.4151,288927.0
2016-08-18 12:00:00,15.77,15.78,15.75,15.75,162962.0,15.4151,15.4248,15.3955,15.3955,162962.0
2016-08-18 12:05:00,15.75,15.8,15.75,15.79,189252.0,15.3955,15.4444,15.3955,15.4346,189252.0
2016-08-18 12:10:00,15.79,15.8,15.74,15.74,237788.0,15.4346,15.4444,15.3857,15.3857,237788.0
2016-08-18 12:15:00,15.75,15.75,15.72,15.74,181844.0,15.3955,15.3955,15.3662,15.3857,181844.0
2016-08-18 12:20:00,15.74,15.74,15.69,15.7,188119.0,15.3857,15.3857,15.3369,15.3466,188119.0
2016-08-18 12:25:00,15.69,15.7,15.66,15.67,175350.0,15.3369,15.3466,15.3075,15.3173,175350.0
2016-08-18 12:30:00,15.66,15.67,15.61,15.62,383980.0,15.3075,15.3173,15.2587,15.2684,383980.0
2016-08-18 12:35:00,15.63,15.67,15.61,15.67,223115.0,15.2782,15.3173,15.2587,15.3173,223115.0
2016-08-18 12:40:00,15.66,15.68,15.66,15.68,50181.0,15.3075,15.3271,15.3075,15.3271,50181.0
2016-08-18 12:45:00,15.67,15.69,15.66,15.67,86807.0,15.3173,15.3369,15.3075,15.3173,86807.0
2016-08-18 12:50:00,15.66,15.7,15.65,15.69,234895.0,15.3075,15.3466,15.2978,15.3369,234895.0
2016-08-18 12:55:00,15.69,15.7,15.67,15.67,168257.0,15.3369,15.3466,15.3173,15.3173,168257.0
2016-08-18 13:00:00,15.68,15.72,15.67,15.69,111133.0,15.3271,15.3662,15.3173,15.3369,111133.0
2016-08-18 13:05:00,15.69,15.73,15.68,15.72,223023.0,15.3369,15.376,15.3271,15.3662,223023.0
2016-08-18 13:10:00,15.71,15.75,15.71,15.75,255664.0,15.3564,15.3955,15.3564,15.3955,255664.0
2016-08-18 13:15:00,15.75,15.75,15.73,15.74,156741.0,15.3955,15.3955,15.376,15.3857,156741.0
2016-08-18 13:20:00,15.75,15.75,15.72,15.73,225056.0,15.3955,15.3955,15.3662,15.376,225056.0
2016-08-18 13:25:00,15.73,15.74,15.72,15.73,44291.0,15.376,15.3857,15.3662,15.376,44291.0
2016-08-18 13:30:00,15.74,15.74,15.72,15.73,59929.0,15.3857,15.3857,15.3662,15.376,59929.0
2016-08-18 13:35:00,15.73,15.73,15.69,15.71,151466.0,15.376,15.376,15.3369,15.3564,151466.0
2016-08-18 13:40:00,15.72,15.73,15.71,15.73,62055.0,15.3662,15.376,15.3564,15.376,62055.0
2016-08-18 13:45:00,15.73,15.74,15.72,15.72,82361.0,15.376,15.3857,15.3662,15.3662,82361.0
2016-08-18 13:50:00,15.73,15.73,15.69,15.73,242512.0,15.376,15.376,15.3369,15.376,242512.0
2016-08-18 13:55:00,15.73,15.74,15.72,15.74,102639.0,15.376,15.3857,15.3662,15.3857,102639.0
2016-08-18 14:00:00,15.74,15.75,15.73,15.75,114562.0,15.3857,15.3955,15.376,15.3955,114562.0
2016-08-18 14:05:00,15.75,15.75,15.74,15.74,81362.0,15.3955,15.3955,15.3857,15.3857,81362.0
2016-08-18 14:10:00,15.75,15.75,15.72,15.72,132184.0,15.3955,15.3955,15.3662,15.3662,132184.0
2016-08-18 14:15:00,15.73,15.73,15.72,15.73,78784.0,15.376,15.376,15.3662,15.376,78784.0
2016-08-18 14:20:00,15.73,15.73,15.72,15.73,64678.0,15.376,15.376,15.3662,15.376,64678.0
2016-08-18 14:25:00,15.73,15.75,15.7,15.75,257304.0,15.376,15.3955,15.3466,15.3955,257304.0
2016-08-18 14:30:00,15.75,15.75,15.73,15.74,194736.0,15.3955,15.3955,15.376,15.3857,194736.0
2016-08-18 14:35:00,15.74,15.74,15.71,15.73,135897.0,15.3857,15.3857,15.3564,15.376,135897.0
2016-08-18 14:40:00,15.73,15.75,15.72,15.75,119975.0,15.376,15.3955,15.3662,15.3955,119975.0
2016-08-18 14:45:00,15.75,15.75,15.73,15.73,99383.0,15.3955,15.3955,15.376,15.376,99383.0
2016-08-18 14:50:00,15.73,15.75,15.73,15.74,133418.0,15.376,15.3955,15.376,15.3857,133418.0
2016-08-18 14:55:00,15.74,15.75,15.73,15.75,91007.0,15.3857,15.3955,15.376,15.3955,91007.0
2016-08-18 15:00:00,15.75,15.75,15.74,15.75,55552.0,15.3955,15.3955,15.3857,15.3955,55552.0
2016-08-18 15:05:00,15.75,15.77,15.74,15.77,135280.0,15.3955,15.4151,15.3857,15.4151,135280.0
2016-08-18 15:10:00,15.77,15.78,15.76,15.78,180627.0,15.4151,15.4248,15.4053,15.4248,180627.0
2016-08-18 15:15:00,15.77,15.78,15.76,15.77,125805.0,15.4151,15.4248,15.4053,15.4151,125805.0
2016-08-18 15:20:00,15.77,15.77,15.76,15.77,84481.0,15.4151,15.4151,15.4053,15.4151,84481.0
2016-08-18 15:25:00,15.77,15.79,15.76,15.78,237955.0,15.4151,15.4346,15.4053,15.4248,237955.0
2016-08-18 15:30:00,15.78,15.78,15.76,15.76,184292.0,15.4248,15.4248,15.4053,15.4053,184292.0
2016-08-18 15:35:00,15.77,15.77,15.75,15.77,174196.0,15.4151,15.4151,15.3955,15.4151,174196.0
2016-08-18 15:40:00,15.77,15.77,15.76,15.77,122803.0,15.4151,15.4151,15.4053,15.4151,122803.0
2016-08-18 15:45:00,15.77,15.77,15.76,15.77,211576.0,15.4151,15.4151,15.4053,15.4151,211576.0
2016-08-18 15:50:00,15.77,15.78,15.75,15.78,477520.0,15.4151,15.4248,15.3955,15.4248,477520.0
2016-08-18 15:55:00,15.77,15.78,15.77,15.77,627097.0,15.4151,15.4248,15.4151,15.4151,627097.0
2016-08-19 09:30:00,16.19,16.35,16.03,16.3,2832747.0,15.8256,15.982,15.6692,15.9331,2832747.0
2016-08-19 09:35:00,16.3,16.42,16.25,16.42,1505708.0,15.9331,16.0504,15.8843,16.0504,1505708.0
2016-08-19 09:40:00,16.42,16.45,16.26,16.3,1687669.0,16.0504,16.0798,15.894,15.9331,1687669.0
2016-08-19 09:45:00,16.29,16.3,16.21,16.21,1315544.0,15.9234,15.9331,15.8452,15.8452,1315544.0
2016-08-19 09:50:00,16.22,16.36,16.15,16.33,905068.0,15.8549,15.9918,15.7865,15.9625,905068.0
2016-08-19 09:55:00,16.32,16.4,16.3,16.38,706090.0,15.9527,16.0309,15.9331,16.0113,706090.0
2016-08-19 10:00:00,16.38,16.43,16.36,16.4,894353.0,16.0113,16.0602,15.9918,16.0309,894353.0
2016-08-19 10:05:00,16.4,16.44,16.37,16.39,564131.0,16.0309,16.07,16.0016,16.0211,564131.0
2016-08-19 10:10:00,16.39,16.39,16.29,16.3,432063.0,16.0211,16.0211,15.9234,15.9331,432063.0
2016-08-19 10:15:00,16.3,16.32,16.29,16.32,410505.0,15.9331,15.9527,15.9234,15.9527,410505.0
2016-08-19 10:20:00,16.32,16.37,16.31,16.37,353304.0,15.9527,16.0016,15.9429,16.0016,353304.0
2016-08-19 10:25:00,16.37,16.4,16.35,16.4,403306.0,16.0016,16.0309,15.982,16.0309,403306.0
2016-08-19 10:30:00,16.39,16.42,16.39,16.41,502158.0,16.0211,16.0504,16.0211,16.0407,502158.0
2016-08-19 10:35:00,16.41,16.42,16.38,16.39,495525.0,16.0407,16.0504,16.0113,16.0211,495525.0
2016-08-19 10:40:00,16.39,16.44,16.39,16.41,303363.0,16.0211,16.07,16.0211,16.0407,303363.0
2016-08-19 10:45:00,16.42,16.43,16.39,16.39,539759.0,16.0504,16.0602,16.0211,16.0211,539759.0
2016-08-19 10:50:00,16.4,16.42,16.35,16.35,950373.0,16.0309,16.0504,15.982,15.982,950373.0
2016-08-19 10:55:00,16.35,16.36,16.32,16.34,296703.0,15.982,15.9918,15.9527,15.9722,296703.0
2016-08-19 11:00:00,16.34,16.39,16.33,16.37,364169.0,15.9722,16.0211,15.9625,16.0016,364169.0
2016-08-19 11:05:00,16.37,16.38,16.35,16.36,271711.0,16.0016,16.0113,15.982,15.9918,271711.0
2016-08-19 11:10:00,16.37,16.37,16.35,16.35,269565.0,16.0016,16.0016,15.982,15.982,269565.0
2016-08-19 11:15:00,16.36,16.38,16.35,16.37,647290.0,15.9918,16.0113,15.982,16.0016,647290.0
2016-08-19 11:20:00,16.37,16.4,16.35,16.37,217109.0,16.0016,16.0309,15.982,16.0016,217109.0
2016-08-19 11:25:00,16.36,16.37,16.35,16.37,144427.0,15.9918,16.0016,15.982,16.0016,144427.0
2016-08-19 11:30:00,16.37,16.39,16.35,16.37,336750.0,16.0016,16.0211,15.982,16.0016,336750.0
2016-08-19 11:35:00,16.38,16.38,16.34,16.35,399701.0,16.0113,16.0113,15.9722,15.982,399701.0
2016-08-19 11:40:00,16.35,16.37,16.34,16.36,245238.0,15.982,16.0016,15.9722,15.9918,245238.0
2016-08-19 11:45:00,16.37,16.37,16.32,16.34,167313.0,16.0016,16.0016,15.9527,15.9722,167313.0
2016-08-19 11:50:00,16.33,16.36,16.32,16.35,226951.0,15.9625,15.9918,15.9527,15.982,226951.0
2016-08-19 11:55:00,16.35,16.35,16.32,16.35,177761.0,15.982,15.982,15.9527,15.982,177761.0
2016-08-19 12:00:00,16.35,16.36,16.3,16.32,331833.0,15.982,15.9918,15.9331,15.9527,331833.0
2016-08-19 12:05:00,16.31,16.34,16.31,16.32,201063.0,15.9429,15.9722,15.9429,15.9527,201063.0
2016-08-19 12:10:00,16.31,16.32,16.29,16.32,278657.0,15.9429,15.9527,15.9234,15.9527,278657.0
2016-08-19 12:15:00,16.32,16.34,16.3,16.3,342264.0,15.9527,15.9722,15.9331,15.9331,342264.0
2016-08-19 12:20:00,16.3,16.31,16.27,16.27,151360.0,15.9331,15.9429,15.9038,15.9038,151360.0
2016-08-19 12:25:00,16.28,16.29,16.27,16.28,213539.0,15.9136,15.9234,15.9038,15.9136,213539.0
2016-08-19 12:30:00,16.28,16.29,16.26,16.26,285903.0,15.9136,15.9234,15.894,15.894,285903.0
2016-08-19 12:35:00,16.27,16.29,16.26,16.27,105626.0,15.9038,15.9234,15.894,15.9038,105626.0
2016-08-19 12:40:00,16.27,16.28,16.24,16.26,223674.0,15.9038,15.9136,15.8745,15.894,223674.0
2016-08-19 12:45:00,16.26,16.26,16.22,16.22,233735.0,15.894,15.894,15.8549,15.8549,233735.0
2016-08-19 12:50:00,16.23,16.23,16.19,16.2,238752.0,15.8647,15.8647,15.8256,15.8354,238752.0
2016-08-19 12:55:00,16.2,16.2,16.18,16.18,137721.0,15.8354,15.8354,15.8158,15.8158,137721.0
2016-08-19 13:00:00,16.19,16.2,16.13,16.15,417359.0,15.8256,15.8354,15.767,15.7865,417359.0
2016-08-19 13:05:00,16.15,16.17,16.11,16.12,331228.0,15.7865,15.8061,15.7474,15.7572,331228.0
2016-08-19 13:10:00,16.13,16.15,16.12,16.14,180758.0,15.767,15.7865,15.7572,15.7767,180758.0
2016-08-19 13:15:00,16.14,16.2,16.13,16.19,523384.0,15.7767,15.8354,15.767,15.8256,523384.0
2016-08-19 13:20:00,16.19,16.21,16.17,16.2,228327.0,15.8256,15.8452,15.8061,15.8354,228327.0
2016-08-19 13:25:00,16.21,16.25,16.2,16.24,259347.0,15.8452,15.8843,15.8354,15.8745,259347.0
2016-08-19 13:30:00,16.25,16.25,16.19,16.2,153084.0,15.8843,15.8843,15.8256,15.8354,153084.0
2016-08-19 13:35:00,16.2,16.24,16.19,16.23,260369.0,15.8354,15.8745,15.8256,15.8647,260369.0
2016-08-19 13:40:00,16.23,16.27,16.22,16.26,216098.0,15.8647,15.9038,15.8549,15.894,216098.0
2016-08-19 13:45:00,16.26,16.27,16.22,16.23,155632.0,15.894,15.9038,15.8549,15.8647,155632.0
2016-08-19 13:50:00,16.23,16.24,16.2,16.2,189351.0,15.8647,15.8745,15.8354,15.8354,189351.0
2016-08-19 13:55:00,16.21,16.24,16.2,16.23,90683.0,15.8452,15.8745,15.8354,15.8647,90683.0
2016-08-19 14:00:00,16.23,16.24,16.22,16.22,79855.0,15.8647,15.8745,15.8549,15.8549,79855.0
2016-08-19 14:05:00,16.22,16.25,16.21,16.24,135605.0,15.8549,15.8843,15.8452,15.8745,135605.0
2016-08-19 14:10:00,16.23,16.28,16.23,16.28,284417.0,15.8647,15.9136,15.8647,15.9136,284417.0
2016-08-19 14:15:00,16.28,16.28,16.25,16.27,133508.0,15.9136,15.9136,15.8843,15.9038,133508.0
2016-08-19 14:20:00,16.26,16.27,16.23,16.23,205391.0,15.894,15.9038,15.8647,15.8647,205391.0
2016-08-19 14:25:00,16.24,16.27,16.23,16.26,174625.0,15.8745,15.9038,15.8647,15.894,174625.0
2016-08-19 14:30:00,16.27,16.27,16.24,16.24,91355.0,15.9038,15.9038,15.8745,15.8745,91355.0
2016-08-19 14:35:00,16.24,16.25,16.21,16.22,106340.0,15.8745,15.8843,15.8452,15.8549,106340.0
2016-08-19 14:40:00,16.22,16.25,16.22,16.24,118097.0,15.8549,15.8843,15.8549,15.8745,118097.0
2016-08-19 14:45:00,16.24,16.25,16.21,16.21,195533.0,15.8745,15.8843,15.8452,15.8452,195533.0
2016-08-19 14:50:00,16.21,16.22,16.2,16.21,140859.0,15.8452,15.8549,15.8354,15.8452,140859.0
2016-08-19 14:55:00,16.21,16.23,16.2,16.23,250920.0,15.8452,15.8647,15.8354,15.8647,250920.0
2016-08-19 15:00:00,16.23,16.25,16.22,16.25,288682.0,15.8647,15.8843,15.8549,15.8843,288682.0
2016-08-19 15:05:00,16.25,16.25,16.24,16.25,56299.0,15.8843,15.8843,15.8745,15.8843,56299.0
2016-08-19 15:10:00,16.25,16.25,16.21,16.23,329699.0,15.8843,15.8843,15.8452,15.8647,329699.0
2016-08-19 15:15:00,16.22,16.26,16.22,16.23,297549.0,15.8549,15.894,15.8549,15.8647,297549.0
2016-08-19 15:20:00,16.23,16.25,16.23,16.25,105470.0,15.8647,15.8843,15.8647,15.8843,105470.0
2016-08-19 15:25:00,16.25,16.27,16.24,16.25,385897.0,15.8843,15.9038,15.8745,15.8843,385897.0
2016-08-19 15:30:00,16.25,16.31,16.23,16.3,699621.0,15.8843,15.9429,15.8647,15.9331,699621.0
2016-08-19 15:35:00,16.3,16.3,16.28,16.29,259613.0,15.9331,15.9331,15.9136,15.9234,259613.0
2016-08-19 15:40:00,16.28,16.3,16.24,16.24,347964.0,15.9136,15.9331,15.8745,15.8745,347964.0
2016-08-19 15:45:00,16.24,16.26,16.23,16.24,375735.0,15.8745,15.894,15.8647,15.8745,375735.0
2016-08-19 15:50:00,16.24,16.26,16.22,16.25,535663.0,15.8745,15.894,15.8549,15.8843,535663.0
2016-08-19 15:55:00,16.25,16.27,16.24,16.25,1073553.0,15.8843,15.9038,15.8745,15.8843,1073553.0
2016-08-22 09:30:00,16.08,16.3,15.91,16.29,1215949.0,15.7181,15.9331,15.5519,15.9234,1215949.0
2016-08-22 09:35:00,16.29,16.4,16.17,16.39,916775.0,15.9234,16.0309,15.8061,16.0211,916775.0
2016-08-22 09:40:00,16.39,16.43,16.3,16.38,645522.0,16.0211,16.0602,15.9331,16.0113,645522.0
2016-08-22 09:45:00,16.39,16.4,16.28,16.3,785136.0,16.0211,16.0309,15.9136,15.9331,785136.0
2016-08-22 09:50:00,16.29,16.31,16.24,16.25,402789.0,15.9234,15.9429,15.8745,15.8843,402789.0
2016-08-22 09:55:00,16.25,16.27,16.23,16.26,232883.0,15.8843,15.9038,15.8647,15.894,232883.0
2016-08-22 10:00:00,16.27,16.27,16.21,16.21,272539.0,15.9038,15.9038,15.8452,15.8452,272539.0
2016-08-22 10:05:00,16.21,16.25,16.19,16.19,205355.0,15.8452,15.8843,15.8256,15.8256,205355.0
2016-08-22 10:10:00,16.19,16.3,16.18,16.29,311866.0,15.8256,15.9331,15.8158,15.9234,311866.0
2016-08-22 10:15:00,16.29,16.3,16.24,16.27,184375.0,15.9234,15.9331,15.8745,15.9038,184375.0
2016-08-22 10:20:00,16.28,16.29,16.25,16.27,184065.0,15.9136,15.9234,15.8843,15.9038,184065.0
2016-08-22 10:25:00,16.27,16.32,16.27,16.3,262890.0,15.9038,15.9527,15.9038,15.9331,262890.0
2016-08-22 10:30:00,16.31,16.32,16.29,16.3,236476.0,15.9429,15.9527,15.9234,15.9331,236476.0
2016-08-22 10:35:00,16.3,16.35,16.3,16.32,264155.0,15.9331,15.982,15.9331,15.9527,264155.0
2016-08-22 10:40:00,16.32,16.33,16.3,16.33,155849.0,15.9527,15.9625,15.9331,15.9625,155849.0
2016-08-22 10:45:00,16.33,16.34,16.3,16.31,210923.0,15.9625,15.9722,15.9331,15.9429,210923.0
2016-08-22 10:50:00,16.31,16.31,16.3,16.3,76744.0,15.9429,15.9429,15.9331,15.9331,76744.0
2016-08-22 10:55:00,16.3,16.31,16.3,16.31,296560.0,15.9331,15.9429,15.9331,15.9429,296560.0
2016-08-22 11:00:00,16.31,16.33,16.3,16.3,129959.0,15.9429,15.9625,15.9331,15.9331,129959.0
2016-08-22 11:05:00,16.3,16.32,16.29,16.3,256585.0,15.9331,15.9527,15.9234,15.9331,256585.0
2016-08-22 11:10:00,16.3,16.31,16.26,16.28,232146.0,15.9331,15.9429,15.894,15.9136,232146.0
2016-08-22 11:15:00,16.28,16.28,16.21,16.22,168591.0,15.9136,15.9136,15.8452,15.8549,168591.0
2016-08-22 11:20:00,16.22,16.22,16.15,16.17,288275.0,15.8549,15.8549,15.7865,15.8061,288275.0
2016-08-22 11:25:00,16.17,16.21,16.15,16.19,283791.0,15.8061,15.8452,15.7865,15.8256,283791.0
2016-08-22 11:30:00,16.18,16.2,16.15,16.19,170090.0,15.8158,15.8354,15.7865,15.8256,170090.0
2016-08-22 11:35:00,16.18,16.19,16.16,16.17,107618.0,15.8158,15.8256,15.7963,15.8061,107618.0
2016-08-22 11:40:00,16.18,16.18,16.15,16.15,175642.0,15.8158,15.8158,15.7865,15.7865,175642.0
2016-08-22 11:45:00,16.15,16.17,16.14,16.16,146040.0,15.7865,15.8061,15.7767,15.7963,146040.0
2016-08-22 11:50:00,16.16,16.17,16.16,16.17,61328.0,15.7963,15.8061,15.7963,15.8061,61328.0
2016-08-22 11:55:00,16.16,16.2,16.14,16.2,179516.0,15.7963,15.8354,15.7767,15.8354,179516.0
2016-08-22 12:00:00,16.19,16.2,16.15,16.16,181803.0,15.8256,15.8354,15.7865,15.7963,181803.0
2016-08-22 12:05:00,16.16,16.17,16.14,16.14,96659.0,15.7963,15.8061,15.7767,15.7767,96659.0
2016-08-22 12:10:00,16.14,16.17,16.14,16.14,170994.0,15.7767,15.8061,15.7767,15.7767,170994.0
2016-08-22 12:15:00,16.14,16.16,16.13,16.15,127113.0,15.7767,15.7963,15.767,15.7865,127113.0
2016-08-22 12:20:00,16.14,16.18,16.13,16.18,176277.0,15.7767,15.8158,15.767,15.8158,176277.0
2016-08-22 12:25:00,16.18,16.23,16.18,16.21,277065.0,15.8158,15.8647,15.8158,15.8452,277065.0
2016-08-22 12:30:00,16.22,16.24,16.21,16.24,208538.0,15.8549,15.8745,15.8452,15.8745,208538.0
2016-08-22 12:35:00,16.24,16.24,16.21,16.22,240291.0,15.8745,15.8745,15.8452,15.8549,240291.0
2016-08-22 12:40:00,16.23,16.24,16.2,16.2,131844.0,15.8647,15.8745,15.8354,15.8354,131844.0
2016-08-22 12:45:00,16.2,16.21,16.18,16.18,101368.0,15.8354,15.8452,15.8158,15.8158,101368.0
2016-08-22 12:50:00,16.18,16.19,16.14,16.16,116616.0,15.8158,15.8256,15.7767,15.7963,116616.0
2016-08-22 12:55:00,16.16,16.17,16.14,16.14,67612.0,15.7963,15.8061,15.7767,15.7767,67612.0
2016-08-22 13:00:00,16.14,16.17,16.14,16.17,79643.0,15.7767,15.8061,15.7767,15.8061,79643.0
2016-08-22 13:05:00,16.15,16.18,16.15,16.16,70951.0,15.7865,15.8158,15.7865,15.7963,70951.0
2016-08-22 13:10:00,16.16,16.19,16.15,16.17,140063.0,15.7963,15.8256,15.7865,15.8061,140063.0
2016-08-22 13:15:00,16.18,16.19,16.16,16.17,60060.0,15.8158,15.8256,15.7963,15.8061,60060.0
2016-08-22 13:20:00,16.18,16.18,16.11,16.12,195556.0,15.8158,15.8158,15.7474,15.7572,195556.0
2016-08-22 13:25:00,16.11,16.13,16.1,16.12,172602.0,15.7474,15.767,15.7376,15.7572,172602.0
2016-08-22 13:30:00,16.11,16.13,16.09,16.11,252393.0,15.7474,15.767,15.7279,15.7474,252393.0
2016-08-22 13:35:00,16.12,16.12,16.06,16.07,251716.0,15.7572,15.7572,15.6985,15.7083,251716.0
2016-08-22 13:40:00,16.07,16.09,16.04,16.05,300171.0,15.7083,15.7279,15.679,15.6888,300171.0
2016-08-22 13:45:00,16.05,16.12,16.05,16.11,233459.0,15.6888,15.7572,15.6888,15.7474,233459.0
2016-08-22 13:50:00,16.11,16.12,16.07,16.07,206257.0,15.7474,15.7572,15.7083,15.7083,206257.0
2016-08-22 13:55:00,16.08,16.11,16.07,16.1,111871.0,15.7181,15.7474,15.7083,15.7376,111871.0
2016-08-22 14:00:00,16.1,16.12,16.09,16.11,243322.0,15.7376,15.7572,15.7279,15.7474,243322.0
2016-08-22 14:05:00,16.11,16.11,16.1,16.1,87352.0,15.7474,15.7474,15.7376,15.7376,87352.0
2016-08-22 14:10:00,16.11,16.14,16.1,16.14,353653.0,15.7474,15.7767,15.7376,15.7767,353653.0
2016-08-22 14:15:00,16.14,16.14,16.13,16.14,68703.0,15.7767,15.7767,15.767,15.7767,68703.0
2016-08-22 14:20:00,16.14,16.17,16.13,16.17,187339.0,15.7767,15.8061,15.767,15.8061,187339.0
2016-08-22 14:25:00,16.16,16.19,16.14,16.15,250987.0,15.7963,15.8256,15.7767,15.7865,250987.0
2016-08-22 14:30:00,16.15,16.16,16.13,16.14,121563.0,15.7865,15.7963,15.767,15.7767,121563.0
2016-08-22 14:35:00,16.14,16.16,16.13,16.14,129853.0,15.7767,15.7963,15.767,15.7767,129853.0
2016-08-22 14:40:00,16.15,16.15,16.14,16.14,61919.0,15.7865,15.7865,15.7767,15.7767,61919.0
2016-08-22 14:45:00,16.14,16.15,16.14,16.15,70396.0,15.7767,15.7865,15.7767,15.7865,70396.0
2016-08-22 14:50:00,16.14,16.17,16.14,16.16,186915.0,15.7767,15.8061,15.7767,15.7963,186915.0
2016-08-22 14:55:00,16.17,16.17,16.14,16.16,185092.0,15.8061,15.8061,15.7767,15.7963,185092.0
2016-08-22 15:00:00,16.15,16.17,16.15,16.16,169624.0,15.7865,15.8061,15.7865,15.7963,169624.0
2016-08-22 15:05:00,16.17,16.18,16.16,16.18,221759.0,15.8061,15.8158,15.7963,15.8158,221759.0
2016-08-22 15:10:00,16.17,16.18,16.15,16.16,101025.0,15.8061,15.8158,15.7865,15.7963,101025.0
2016-08-22 15:15:00,16.17,16.17,16.16,16.16,76476.0,15.8061,15.8061,15.7963,15.7963,76476.0
2016-08-22 15:20:00,16.16,16.18,16.15,16.18,243299.0,15.7963,15.8158,15.7865,15.8158,243299.0
2016-08-22 15:25:00,16.17,16.18,16.16,16.16,281076.0,15.8061,15.8158,15.7963,15.7963,281076.0
2016-08-22 15:30:00,16.16,16.18,16.15,16.18,217218.0,15.7963,15.8158,15.7865,15.8158,217218.0
2016-08-22 15:35:00,16.18,16.18,16.15,16.16,191067.0,15.8158,15.8158,15.7865,15.7963,191067.0
2016-08-22 15:40:00,16.16,16.18,16.15,16.16,284562.0,15.7963,15.8158,15.7865,15.7963,284562.0
2016-08-22 15:45:00,16.16,16.18,16.16,16.16,223605.0,15.7963,15.8158,15.7963,15.7963,223605.0
2016-08-22 15:50:00,16.17,16.18,16.16,16.18,516974.0,15.8061,15.8158,15.7963,15.8158,516974.0
2016-08-22 15:55:00,16.18,16.21,16.17,16.19,854142.0,15.8158,15.8452,15.8061,15.8256,854142.0
2016-08-23 09:30:00,16.27,16.52,16.26,16.45,1320262.0,15.9038,16.1482,15.894,16.0798,1320262.0
2016-08-23 09:35:00,16.45,16.54,16.44,16.48,704544.0,16.0798,16.1677,16.07,16.1091,704544.0
2016-08-23 09:40:00,16.47,16.48,16.37,16.44,486092.0,16.0993,16.1091,16.0016,16.07,486092.0
2016-08-23 09:45:00,16.44,16.46,16.36,16.43,457740.0,16.07,16.0895,15.9918,16.0602,457740.0
2016-08-23 09:50:00,16.43,16.47,16.41,16.45,484031.0,16.0602,16.0993,16.0407,16.0798,484031.0
2016-08-23 09:55:00,16.45,16.51,16.44,16.48,375913.0,16.0798,16.1384,16.07,16.1091,375913.0
2016-08-23 10:00:00,16.48,16.51,16.48,16.48,371501.0,16.1091,16.1384,16.1091,16.1091,371501.0
2016-08-23 10:05:00,16.49,16.52,16.44,16.46,521621.0,16.1189,16.1482,16.07,16.0895,521621.0
2016-08-23 10:10:00,16.47,16.48,16.46,16.47,130031.0,16.0993,16.1091,16.0895,16.0993,130031.0
2016-08-23 10:15:00,16.48,16.52,16.46,16.5,361661.0,16.1091,16.1482,16.0895,16.1286,361661.0
2016-08-23 10:20:00,16.5,16.52,16.46,16.46,489858.0,16.1286,16.1482,16.0895,16.0895,489858.0
2016-08-23 10:25:00,16.46,16.47,16.4,16.44,448004.0,16.0895,16.0993,16.0309,16.07,448004.0
2016-08-23 10:30:00,16.43,16.51,16.43,16.5,563731.0,16.0602,16.1384,16.0602,16.1286,563731.0
2016-08-23 10:35:00,16.5,16.5,16.42,16.44,285354.0,16.1286,16.1286,16.0504,16.07,285354.0
2016-08-23 10:40:00,16.43,16.47,16.42,16.46,57998.0,16.0602,16.0993,16.0504,16.0895,57998.0
2016-08-23 10:45:00,16.46,16.5,16.45,16.48,151121.0,16.0895,16.1286,16.0798,16.1091,151121.0
2016-08-23 10:50:00,16.47,16.49,16.45,16.48,110168.0,16.0993,16.1189,16.0798,16.1091,110168.0
2016-08-23 10:55:00,16.48,16.48,16.43,16.45,188143.0,16.1091,16.1091,16.0602,16.0798,188143.0
2016-08-23 11:00:00,16.45,16.45,16.43,16.44,93628.0,16.0798,16.0798,16.0602,16.07,93628.0
2016-08-23 11:05:00,16.45,16.45,16.4,16.43,169464.0,16.0798,16.0798,16.0309,16.0602,169464.0
2016-08-23 11:10:00,16.43,16.44,16.41,16.44,116702.0,16.0602,16.07,16.0407,16.07,116702.0
2016-08-23 11:15:00,16.43,16.44,16.42,16.43,67985.0,16.0602,16.07,16.0504,16.0602,67985.0
2016-08-23 11:20:00,16.43,16.44,16.41,16.41,103777.0,16.0602,16.07,16.0407,16.0407,103777.0
2016-08-23 11:25:00,16.41,16.41,16.38,16.39,237850.0,16.0407,16.0407,16.0113,16.0211,237850.0
2016-08-23 11:30:00,16.4,16.44,16.39,16.44,303857.0,16.0309,16.07,16.0211,16.07,303857.0
2016-08-23 11:35:00,16.44,16.47,16.43,16.46,308564.0,16.07,16.0993,16.0602,16.0895,308564.0
2016-08-23 11:40:00,16.46,16.48,16.41,16.41,283313.0,16.0895,16.1091,16.0407,16.0407,283313.0
2016-08-23 11:45:00,16.41,16.42,16.36,16.38,514525.0,16.0407,16.0504,15.9918,16.0113,514525.0
2016-08-23 11:50:00,16.38,16.39,16.35,16.37,187722.0,16.0113,16.0211,15.982,16.0016,187722.0
2016-08-23 11:55:00,16.38,16.39,16.35,16.36,134436.0,16.0113,16.0211,15.982,15.9918,134436.0
2016-08-23 12:00:00,16.36,16.37,16.29,16.31,361239.0,15.9918,16.0016,15.9234,15.9429,361239.0
2016-08-23 12:05:00,16.3,16.34,16.3,16.32,95140.0,15.9331,15.9722,15.9331,15.9527,95140.0
2016-08-23 12:10:00,16.32,16.34,16.31,16.32,186485.0,15.9527,15.9722,15.9429,15.9527,186485.0
2016-08-23 12:15:00,16.33,16.33,16.31,16.32,76833.0,15.9625,15.9625,15.9429,15.9527,76833.0
2016-08-23 12:20:00,16.31,16.33,16.31,16.32,82457.0,15.9429,15.9625,15.9429,15.9527,82457.0
2016-08-23 12:25:00,16.32,16.33,16.28,16.3,301657.0,15.9527,15.9625,15.9136,15.9331,301657.0
2016-08-23 12:30:00,16.29,16.3,16.28,16.28,63613.0,15.9234,15.9331,15.9136,15.9136,63613.0
2016-08-23 12:35:00,16.29,16.3,16.28,16.29,127505.0,15.9234,15.9331,15.9136,15.9234,127505.0
2016-08-23 12:40:00,16.29,16.29,16.25,16.28,199748.0,15.9234,15.9234,15.8843,15.9136,199748.0
2016-08-23 12:45:00,16.28,16.28,16.23,16.23,177198.0,15.9136,15.9136,15.8647,15.8647,177198.0
2016-08-23 12:50:00,16.23,16.26,16.19,16.2,365256.0,15.8647,15.894,15.8256,15.8354,365256.0
2016-08-23 12:55:00,16.2,16.21,16.14,16.17,862307.0,15.8354,15.8452,15.7767,15.8061,862307.0
2016-08-23 13:00:00,16.17,16.34,16.16,16.34,509882.0,15.8061,15.9722,15.7963,15.9722,509882.0
2016-08-23 13:05:00,16.33,16.34,16.3,16.3,214714.0,15.9625,15.9722,15.9331,15.9331,214714.0
2016-08-23 13:10:00,16.31,16.31,16.27,16.28,203729.0,15.9429,15.9429,15.9038,15.9136,203729.0
2016-08-23 13:15:00,16.28,16.3,16.27,16.29,62322.0,15.9136,15.9331,15.9038,15.9234,62322.0
2016-08-23 13:20:00,16.29,16.31,16.27,16.29,146848.0,15.9234,15.9429,15.9038,15.9234,146848.0
2016-08-23 13:25:00,16.29,16.3,16.28,16.29,59065.0,15.9234,15.9331,15.9136,15.9234,59065.0
2016-08-23 13:30:00,16.29,16.29,16.26,16.26,150944.0,15.9234,15.9234,15.894,15.894,150944.0
2016-08-23 13:35:00,16.27,16.29,16.26,16.27,153280.0,15.9038,15.9234,15.894,15.9038,153280.0
2016-08-23 13:40:00,16.27,16.3,16.26,16.27,263302.0,15.9038,15.9331,15.894,15.9038,263302.0
2016-08-23 13:45:00,16.26,16.27,16.24,16.24,125626.0,15.894,15.9038,15.8745,15.8745,125626.0
2016-08-23 13:50:00,16.24,16.25,16.23,16.25,55035.0,15.8745,15.8843,15.8647,15.8843,55035.0
2016-08-23 13:55:00,16.24,16.25,16.21,16.23,126845.0,15.8745,15.8843,15.8452,15.8647,126845.0
2016-08-23 14:00:00,16.23,16.24,16.21,16.23,139888.0,15.8647,15.8745,15.8452,15.8647,139888.0
2016-08-23 14:05:00,16.23,16.26,16.23,16.24,152108.0,15.8647,15.894,15.8647,15.8745,152108.0
2016-08-23 14:10:00,16.23,16.24,16.23,16.23,24821.0,15.8647,15.8745,15.8647,15.8647,24821.0
2016-08-23 14:15:00,16.24,16.24,16.23,16.23,47328.0,15.8745,15.8745,15.8647,15.8647,47328.0
2016-08-23 14:20:00,16.23,16.26,16.22,16.22,113650.0,15.8647,15.894,15.8549,15.8549,113650.0
2016-08-23 14:25:00,16.23,16.25,16.22,16.25,133689.0,15.8647,15.8843,15.8549,15.8843,133689.0
2016-08-23 14:30:00,16.25,16.26,16.24,16.25,89772.0,15.8843,15.894,15.8745,15.8843,89772.0
2016-08-23 14:35:00,16.25,16.26,16.22,16.23,182435.0,15.8843,15.894,15.8549,15.8647,182435.0
2016-08-23 14:40:00,16.22,16.24,16.2,16.21,91375.0,15.8549,15.8745,15.8354,15.8452,91375.0
2016-08-23 14:45:00,16.21,16.26,16.21,16.24,169863.0,15.8452,15.894,15.8452,15.8745,169863.0
2016-08-23 14:50:00,16.24,16.26,16.23,16.24,65525.0,15.8745,15.894,15.8647,15.8745,65525.0
2016-08-23 14:55:00,16.25,16.25,16.22,16.23,142786.0,15.8843,15.8843,15.8549,15.8647,142786.0
2016-08-23 15:00:00,16.23,16.24,16.19,16.19,113355.0,15.8647,15.8745,15.8256,15.8256,113355.0
2016-08-23 15:05:00,16.19,16.22,16.17,16.19,323668.0,15.8256,15.8549,15.8061,15.8256,323668.0
2016-08-23 15:10:00,16.19,16.23,16.18,16.21,220291.0,15.8256,15.8647,15.8158,15.8452,220291.0
2016-08-23 15:15:00,16.21,16.23,16.19,16.23,152593.0,15.8452,15.8647,15.8256,15.8647,152593.0
2016-08-23 15:20:00,16.23,16.24,16.19,16.22,563475.0,15.8647,15.8745,15.8256,15.8549,563475.0
2016-08-23 15:25:00,16.22,16.23,16.2,16.22,482784.0,15.8549,15.8647,15.8354,15.8549,482784.0
2016-08-23 15:30:00,16.22,16.23,16.19,16.22,226719.0,15.8549,15.8647,15.8256,15.8549,226719.0
2016-08-23 15:35:00,16.21,16.24,16.17,16.17,403862.0,15.8452,15.8745,15.8061,15.8061,403862.0
2016-08-23 15:40:00,16.17,16.21,16.17,16.2,192702.0,15.8061,15.8452,15.8061,15.8354,192702.0
2016-08-23 15:45:00,16.2,16.2,16.14,16.15,616798.0,15.8354,15.8354,15.7767,15.7865,616798.0
2016-08-23 15:50:00,16.15,16.19,16.14,16.19,745922.0,15.7865,15.8256,15.7767,15.8256,745922.0
2016-08-23 15:55:00,16.19,16.2,16.16,16.18,842449.0,15.8256,15.8354,15.7963,15.8158,842449.0
2016-08-24 09:30:00,16.2,16.24,16.04,16.07,998952.0,15.8354,15.8745,15.679,15.7083,998952.0
2016-08-24 09:35:00,16.07,16.13,16.01,16.02,601205.0,15.7083,15.767,15.6497,15.6594,601205.0
2016-08-24 09:40:00,16.02,16.03,15.95,15.97,830143.0,15.6594,15.6692,15.591,15.6106,830143.0
2016-08-24 09:45:00,15.98,16.0,15.92,15.94,680523.0,15.6203,15.6399,15.5617,15.5812,680523.0
2016-08-24 09:50:00,15.95,16.0,15.93,15.94,513233.0,15.591,15.6399,15.5715,15.5812,513233.0
2016-08-24 09:55:00,15.94,16.0,15.93,15.94,429730.0,15.5812,15.6399,15.5715,15.5812,429730.0
2016-08-24 10:00:00,15.94,15.99,15.93,15.97,222206.0,15.5812,15.6301,15.5715,15.6106,222206.0
2016-08-24 10:05:00,15.98,16.0,15.95,15.99,215359.0,15.6203,15.6399,15.591,15.6301,215359.0
2016-08-24 10:10:00,15.98,16.01,15.97,15.99,405283.0,15.6203,15.6497,15.6106,15.6301,405283.0
2016-08-24 10:15:00,15.99,15.99,15.93,15.95,289539.0,15.6301,15.6301,15.5715,15.591,289539.0
2016-08-24 10:20:00,15.95,16.0,15.93,15.97,406306.0,15.591,15.6399,15.5715,15.6106,406306.0
2016-08-24 10:25:00,15.97,15.98,15.93,15.95,425478.0,15.6106,15.6203,15.5715,15.591,425478.0
2016-08-24 10:30:00,15.95,15.96,15.94,15.94,343733.0,15.591,15.6008,15.5812,15.5812,343733.0
2016-08-24 10:35:00,15.94,15.95,15.93,15.94,315391.0,15.5812,15.591,15.5715,15.5812,315391.0
2016-08-24 10:40:00,15.94,15.94,15.87,15.88,408991.0,15.5812,15.5812,15.5128,15.5226,408991.0
2016-08-24 10:45:00,15.87,15.88,15.79,15.85,504170.0,15.5128,15.5226,15.4346,15.4933,504170.0
2016-08-24 10:50:00,15.84,15.85,15.81,15.82,421377.0,15.4835,15.4933,15.4542,15.4639,421377.0
2016-08-24 10:55:00,15.82,15.87,15.82,15.86,224763.0,15.4639,15.5128,15.4639,15.503,224763.0
2016-08-24 11:00:00,15.86,15.86,15.8,15.82,673277.0,15.503,15.503,15.4444,15.4639,673277.0
2016-08-24 11:05:00,15.83,15.84,15.81,15.82,288543.0,15.4737,15.4835,15.4542,15.4639,288543.0
2016-08-24 11:10:00,15.82,15.85,15.81,15.84,328044.0,15.4639,15.4933,15.4542,15.4835,328044.0
2016-08-24 11:15:00,15.84,15.86,15.83,15.84,310803.0,15.4835,15.503,15.4737,15.4835,310803.0
2016-08-24 11:20:00,15.84,15.85,15.81,15.81,323742.0,15.4835,15.4933,15.4542,15.4542,323742.0
2016-08-24 11:25:00,15.82,15.86,15.81,15.85,195620.0,15.4639,15.503,15.4542,15.4933,195620.0
2016-08-24 11:30:00,15.85,15.85,15.81,15.81,141072.0,15.4933,15.4933,15.4542,15.4542,141072.0
2016-08-24 11:35:00,15.81,15.82,15.74,15.78,606201.0,15.4542,15.4639,15.3857,15.4248,606201.0
2016-08-24 11:40:00,15.78,15.78,15.76,15.77,235098.0,15.4248,15.4248,15.4053,15.4151,235098.0
2016-08-24 11:45:00,15.76,15.77,15.73,15.77,265673.0,15.4053,15.4151,15.376,15.4151,265673.0
2016-08-24 11:50:00,15.77,15.8,15.75,15.79,300287.0,15.4151,15.4444,15.3955,15.4346,300287.0
2016-08-24 11:55:00,15.79,15.83,15.79,15.82,225178.0,15.4346,15.4737,15.4346,15.4639,225178.0
2016-08-24 12:00:00,15.81,15.82,15.81,15.82,217338.0,15.4542,15.4639,15.4542,15.4639,217338.0
2016-08-24 12:05:00,15.81,15.82,15.79,15.81,185260.0,15.4542,15.4639,15.4346,15.4542,185260.0
2016-08-24 12:10:00,15.81,15.83,15.8,15.81,124678.0,15.4542,15.4737,15.4444,15.4542,124678.0
2016-08-24 12:15:00,15.81,15.82,15.77,15.79,250917.0,15.4542,15.4639,15.4151,15.4346,250917.0
2016-08-24 12:20:00,15.8,15.81,15.79,15.8,79742.0,15.4444,15.4542,15.4346,15.4444,79742.0
2016-08-24 12:25:00,15.79,15.8,15.79,15.79,68028.0,15.4346,15.4444,15.4346,15.4346,68028.0
2016-08-24 12:30:00,15.79,15.82,15.79,15.81,118892.0,15.4346,15.4639,15.4346,15.4542,118892.0
2016-08-24 12:35:00,15.8,15.84,15.8,15.84,92391.0,15.4444,15.4835,15.4444,15.4835,92391.0
2016-08-24 12:40:00,15.84,15.85,15.83,15.83,96886.0,15.4835,15.4933,15.4737,15.4737,96886.0
2016-08-24 12:45:00,15.83,15.84,15.82,15.84,117276.0,15.4737,15.4835,15.4639,15.4835,117276.0
2016-08-24 12:50:00,15.83,15.85,15.83,15.85,117379.0,15.4737,15.4933,15.4737,15.4933,117379.0
2016-08-24 12:55:00,15.85,15.85,15.83,15.84,279099.0,15.4933,15.4933,15.4737,15.4835,279099.0
2016-08-24 13:00:00,15.84,15.85,15.82,15.84,178254.0,15.4835,15.4933,15.4639,15.4835,178254.0
2016-08-24 13:05:00,15.83,15.84,15.82,15.83,69237.0,15.4737,15.4835,15.4639,15.4737,69237.0
2016-08-24 13:10:00,15.83,15.84,15.81,15.81,65788.0,15.4737,15.4835,15.4542,15.4542,65788.0
2016-08-24 13:15:00,15.81,15.82,15.78,15.79,134115.0,15.4542,15.4639,15.4248,15.4346,134115.0
2016-08-24 13:20:00,15.8,15.81,15.79,15.79,109007.0,15.4444,15.4542,15.4346,15.4346,109007.0
2016-08-24 13:25:00,15.8,15.82,15.76,15.8,170853.0,15.4444,15.4639,15.4053,15.4444,170853.0
2016-08-24 13:30:00,15.81,15.82,15.79,15.8,92907.0,15.4542,15.4639,15.4346,15.4444,92907.0
2016-08-24 13:35:00,15.81,15.81,15.79,15.79,50626.0,15.4542,15.4542,15.4346,15.4346,50626.0
2016-08-24 13:40:00,15.79,15.8,15.79,15.79,93941.0,15.4346,15.4444,15.4346,15.4346,93941.0
2016-08-24 13:45:00,15.79,15.79,15.78,15.79,124152.0,15.4346,15.4346,15.4248,15.4346,124152.0
2016-08-24 13:50:00,15.79,15.79,15.77,15.78,161650.0,15.4346,15.4346,15.4151,15.4248,161650.0
2016-08-24 13:55:00,15.79,15.79,15.76,15.77,112087.0,15.4346,15.4346,15.4053,15.4151,112087.0
2016-08-24 14:00:00,15.77,15.77,15.74,15.74,293650.0,15.4151,15.4151,15.3857,15.3857,293650.0
2016-08-24 14:05:00,15.74,15.76,15.71,15.75,183413.0,15.3857,15.4053,15.3564,15.3955,183413.0
2016-08-24 14:10:00,15.75,15.76,15.74,15.76,107241.0,15.3955,15.4053,15.3857,15.4053,107241.0
2016-08-24 14:15:00,15.75,15.77,15.74,15.76,146668.0,15.3955,15.4151,15.3857,15.4053,146668.0
2016-08-24 14:20:00,15.77,15.77,15.71,15.72,314825.0,15.4151,15.4151,15.3564,15.3662,314825.0
2016-08-24 14:25:00,15.72,15.74,15.69,15.69,525827.0,15.3662,15.3857,15.3369,15.3369,525827.0
2016-08-24 14:30:00,15.7,15.7,15.63,15.65,407880.0,15.3466,15.3466,15.2782,15.2978,407880.0
2016-08-24 14:35:00,15.65,15.68,15.64,15.67,190856.0,15.2978,15.3271,15.288,15.3173,190856.0
2016-08-24 14:40:00,15.67,15.68,15.64,15.67,333575.0,15.3173,15.3271,15.288,15.3173,333575.0
2016-08-24 14:45:00,15.67,15.67,15.63,15.63,111925.0,15.3173,15.3173,15.2782,15.2782,111925.0
2016-08-24 14:50:00,15.63,15.64,15.61,15.63,178252.0,15.2782,15.288,15.2587,15.2782,178252.0
2016-08-24 14:55:00,15.64,15.66,15.62,15.65,175236.0,15.288,15.3075,15.2684,15.2978,175236.0
2016-08-24 15:00:00,15.66,15.66,15.61,15.62,185438.0,15.3075,15.3075,15.2587,15.2684,185438.0
2016-08-24 15:05:00,15.61,15.62,15.56,15.56,325031.0,15.2587,15.2684,15.2098,15.2098,325031.0
2016-08-24 15:10:00,15.56,15.57,15.52,15.53,361469.0,15.2098,15.2196,15.1707,15.1805,361469.0
2016-08-24 15:15:00,15.53,15.55,15.52,15.54,306994.0,15.1805,15.2,15.1707,15.1902,306994.0
2016-08-24 15:20:00,15.54,15.55,15.47,15.47,647071.0,15.1902,15.2,15.1218,15.1218,647071.0
2016-08-24 15:25:00,15.47,15.49,15.43,15.43,531756.0,15.1218,15.1414,15.0827,15.0827,531756.0
2016-08-24 15:30:00,15.44,15.49,15.43,15.47,472951.0,15.0925,15.1414,15.0827,15.1218,472951.0
2016-08-24 15:35:00,15.47,15.48,15.41,15.42,330510.0,15.1218,15.1316,15.0632,15.0729,330510.0
2016-08-24 15:40:00,15.42,15.43,15.4,15.41,380973.0,15.0729,15.0827,15.0534,15.0632,380973.0
2016-08-24 15:45:00,15.4,15.44,15.38,15.43,720917.0,15.0534,15.0925,15.0338,15.0827,720917.0
2016-08-24 15:50:00,15.44,15.53,15.43,15.53,1283119.0,15.0925,15.1805,15.0827,15.1805,1283119.0
2016-08-24 15:55:00,15.53,15.53,15.5,15.51,921755.0,15.1805,15.1805,15.1511,15.1609,921755.0
2016-08-25 09:30:00,15.87,16.19,15.87,16.08,2539444.0,15.5128,15.8256,15.5128,15.7181,2539444.0
2016-08-25 09:35:00,16.07,16.28,16.05,16.27,2127400.0,15.7083,15.9136,15.6888,15.9038,2127400.0
2016-08-25 09:40:00,16.28,16.32,16.21,16.22,2030429.0,15.9136,15.9527,15.8452,15.8549,2030429.0
2016-08-25 09:45:00,16.22,16.27,16.17,16.23,839951.0,15.8549,15.9038,15.8061,15.8647,839951.0
2016-08-25 09:50:00,16.22,16.27,16.2,16.25,711373.0,15.8549,15.9038,15.8354,15.8843,711373.0
2016-08-25 09:55:00,16.24,16.3,16.19,16.29,977533.0,15.8745,15.9331,15.8256,15.9234,977533.0
2016-08-25 10:00:00,16.3,16.4,16.29,16.39,1379536.0,15.9331,16.0309,15.9234,16.0211,1379536.0
2016-08-25 10:05:00,16.39,16.39,16.26,16.29,721124.0,16.0211,16.0211,15.894,15.9234,721124.0
2016-08-25 10:10:00,16.29,16.37,16.28,16.36,689772.0,15.9234,16.0016,15.9136,15.9918,689772.0
2016-08-25 10:15:00,16.37,16.37,16.32,16.32,513760.0,16.0016,16.0016,15.9527,15.9527,513760.0
2016-08-25 10:20:00,16.32,16.33,16.27,16.29,305567.0,15.9527,15.9625,15.9038,15.9234,305567.0
2016-08-25 10:25:00,16.28,16.32,16.27,16.32,314900.0,15.9136,15.9527,15.9038,15.9527,314900.0
2016-08-25 10:30:00,16.32,16.35,16.29,16.32,358563.0,15.9527,15.982,15.9234,15.9527,358563.0
2016-08-25 10:35:00,16.32,16.33,16.24,16.25,366657.0,15.9527,15.9625,15.8745,15.8843,366657.0
2016-08-25 10:40:00,16.26,16.33,16.24,16.32,436960.0,15.894,15.9625,15.8745,15.9527,436960.0
2016-08-25 10:45:00,16.32,16.37,16.3,16.34,675261.0,15.9527,16.0016,15.9331,15.9722,675261.0
2016-08-25 10:50:00,16.35,16.35,16.28,16.3,222196.0,15.982,15.982,15.9136,15.9331,222196.0
2016-08-25 10:55:00,16.3,16.35,16.29,16.35,374521.0,15.9331,15.982,15.9234,15.982,374521.0
2016-08-25 11:00:00,16.35,16.46,16.32,16.45,964954.0,15.982,16.0895,15.9527,16.0798,964954.0
2016-08-25 11:05:00,16.45,16.48,16.41,16.45,443484.0,16.0798,16.1091,16.0407,16.0798,443484.0
2016-08-25 11:10:00,16.45,16.5,16.44,16.5,446394.0,16.0798,16.1286,16.07,16.1286,446394.0
2016-08-25 11:15:00,16.49,16.55,16.49,16.5,1473748.0,16.1189,16.1775,16.1189,16.1286,1473748.0
2016-08-25 11:20:00,16.5,16.51,16.43,16.45,453992.0,16.1286,16.1384,16.0602,16.0798,453992.0
2016-08-25 11:25:00,16.44,16.52,16.44,16.52,519557.0,16.07,16.1482,16.07,16.1482,519557.0
2016-08-25 11:30:00,16.52,16.54,16.47,16.48,227988.0,16.1482,16.1677,16.0993,16.1091,227988.0
2016-08-25 11:35:00,16.47,16.48,16.46,16.46,121082.0,16.0993,16.1091,16.0895,16.0895,121082.0
2016-08-25 11:40:00,16.47,16.47,16.43,16.45,158067.0,16.0993,16.0993,16.0602,16.0798,158067.0
2016-08-25 11:45:00,16.45,16.49,16.44,16.48,171554.0,16.0798,16.1189,16.07,16.1091,171554.0
2016-08-25 11:50:00,16.48,16.48,16.38,16.4,285691.0,16.1091,16.1091,16.0113,16.0309,285691.0
2016-08-25 11:55:00,16.4,16.42,16.37,16.4,640134.0,16.0309,16.0504,16.0016,16.0309,640134.0
2016-08-25 12:00:00,16.41,16.41,16.37,16.39,424926.0,16.0407,16.0407,16.0016,16.0211,424926.0
2016-08-25 12:05:00,16.39,16.43,16.38,16.41,241626.0,16.0211,16.0602,16.0113,16.0407,241626.0
2016-08-25 12:10:00,16.4,16.41,16.37,16.38,133186.0,16.0309,16.0407,16.0016,16.0113,133186.0
2016-08-25 12:15:00,16.37,16.39,16.37,16.38,185725.0,16.0016,16.0211,16.0016,16.0113,185725.0
2016-08-25 12:20:00,16.38,16.44,16.38,16.44,223037.0,16.0113,16.07,16.0113,16.07,223037.0
2016-08-25 12:25:00,16.44,16.45,16.41,16.44,296092.0,16.07,16.0798,16.0407,16.07,296092.0
2016-08-25 12:30:00,16.44,16.45,16.43,16.44,234730.0,16.07,16.0798,16.0602,16.07,234730.0
2016-08-25 12:35:00,16.45,16.45,16.43,16.45,115882.0,16.0798,16.0798,16.0602,16.0798,115882.0
2016-08-25 12:40:00,16.45,16.47,16.43,16.44,341178.0,16.0798,16.0993,16.0602,16.07,341178.0
2016-08-25 12:45:00,16.44,16.45,16.42,16.43,329416.0,16.07,16.0798,16.0504,16.0602,329416.0
2016-08-25 12:50:00,16.44,16.44,16.43,16.43,63849.0,16.07,16.07,16.0602,16.0602,63849.0
2016-08-25 12:55:00,16.44,16.44,16.39,16.4,240197.0,16.07,16.07,16.0211,16.0309,240197.0
2016-08-25 13:00:00,16.39,16.43,16.39,16.43,166798.0,16.0211,16.0602,16.0211,16.0602,166798.0
2016-08-25 13:05:00,16.43,16.44,16.41,16.41,124269.0,16.0602,16.07,16.0407,16.0407,124269.0
2016-08-25 13:10:00,16.41,16.43,16.41,16.43,79809.0,16.0407,16.0602,16.0407,16.0602,79809.0
2016-08-25 13:15:00,16.42,16.43,16.4,16.4,121076.0,16.0504,16.0602,16.0309,16.0309,121076.0
2016-08-25 13:20:00,16.4,16.41,16.39,16.41,114085.0,16.0309,16.0407,16.0211,16.0407,114085.0
2016-08-25 13:25:00,16.41,16.41,16.38,16.38,71326.0,16.0407,16.0407,16.0113,16.0113,71326.0
2016-08-25 13:30:00,16.39,16.4,16.36,16.37,139286.0,16.0211,16.0309,15.9918,16.0016,139286.0
2016-08-25 13:35:00,16.36,16.37,16.26,16.27,432572.0,15.9918,16.0016,15.894,15.9038,432572.0
2016-08-25 13:40:00,16.28,16.31,16.26,16.3,196859.0,15.9136,15.9429,15.894,15.9331,196859.0
2016-08-25 13:45:00,16.3,16.32,16.29,16.3,128776.0,15.9331,15.9527,15.9234,15.9331,128776.0
2016-08-25 13:50:00,16.29,16.29,16.28,16.29,45523.0,15.9234,15.9234,15.9136,15.9234,45523.0
2016-08-25 13:55:00,16.28,16.3,16.28,16.3,110751.0,15.9136,15.9331,15.9136,15.9331,110751.0
2016-08-25 14:00:00,16.29,16.32,16.29,16.31,109743.0,15.9234,15.9527,15.9234,15.9429,109743.0
2016-08-25 14:05:00,16.32,16.32,16.25,16.25,174390.0,15.9527,15.9527,15.8843,15.8843,174390.0
2016-08-25 14:10:00,16.25,16.31,16.25,16.28,146322.0,15.8843,15.9429,15.8843,15.9136,146322.0
2016-08-25 14:15:00,16.29,16.29,16.27,16.29,90183.0,15.9234,15.9234,15.9038,15.9234,90183.0
2016-08-25 14:20:00,16.28,16.29,16.25,16.29,115552.0,15.9136,15.9234,15.8843,15.9234,115552.0
2016-08-25 14:25:00,16.28,16.29,16.27,16.28,120739.0,15.9136,15.9234,15.9038,15.9136,120739.0
2016-08-25 14:30:00,16.28,16.3,16.27,16.28,111390.0,15.9136,15.9331,15.9038,15.9136,111390.0
2016-08-25 14:35:00,16.28,16.28,16.26,16.27,134119.0,15.9136,15.9136,15.894,15.9038,134119.0
2016-08-25 14:40:00,16.27,16.3,16.26,16.29,221167.0,15.9038,15.9331,15.894,15.9234,221167.0
2016-08-25 14:45:00,16.29,16.29,16.23,16.25,209233.0,15.9234,15.9234,15.8647,15.8843,209233.0
2016-08-25 14:50:00,16.24,16.25,16.18,16.19,270185.0,15.8745,15.8843,15.8158,15.8256,270185.0
2016-08-25 14:55:00,16.18,16.2,16.17,16.18,218615.0,15.8158,15.8354,15.8061,15.8158,218615.0
2016-08-25 15:00:00,16.18,16.18,16.15,16.15,126591.0,15.8158,15.8158,15.7865,15.7865,126591.0
2016-08-25 15:05:00,16.16,16.19,16.15,16.18,185309.0,15.7963,15.8256,15.7865,15.8158,185309.0
2016-08-25 15:10:00,16.17,16.19,16.15,16.19,206439.0,15.8061,15.8256,15.7865,15.8256,206439.0
2016-08-25 15:15:00,16.19,16.2,16.18,16.2,104650.0,15.8256,15.8354,15.8158,15.8354,104650.0
2016-08-25 15:20:00,16.2,16.2,16.16,16.16,243639.0,15.8354,15.8354,15.7963,15.7963,243639.0
2016-08-25 15:25:00,16.17,16.21,16.16,16.2,269060.0,15.8061,15.8452,15.7963,15.8354,269060.0
2016-08-25 15:30:00,16.21,16.23,16.2,16.21,396647.0,15.8452,15.8647,15.8354,15.8452,396647.0
2016-08-25 15:35:00,16.22,16.25,16.21,16.25,233704.0,15.8549,15.8843,15.8452,15.8843,233704.0
2016-08-25 15:40:00,16.25,16.25,16.19,16.21,596148.0,15.8843,15.8843,15.8256,15.8452,596148.0
2016-08-25 15:45:00,16.21,16.21,16.2,16.21,303280.0,15.8452,15.8452,15.8354,15.8452,303280.0
2016-08-25 15:50:00,16.2,16.21,16.17,16.18,508699.0,15.8354,15.8452,15.8061,15.8158,508699.0
2016-08-25 15:55:00,16.17,16.21,16.16,16.2,1154935.0,15.8061,15.8452,15.7963,15.8354,1154935.0
2016-08-26 09:30:00,16.36,16.48,16.34,16.41,945680.0,15.9918,16.1091,15.9722,16.0407,945680.0
2016-08-26 09:35:00,16.42,16.53,16.37,16.46,598363.0,16.0504,16.158,16.0016,16.0895,598363.0
2016-08-26 09:40:00,16.46,16.53,16.46,16.53,451519.0,16.0895,16.158,16.0895,16.158,451519.0
2016-08-26 09:45:00,16.53,16.63,16.5,16.61,929653.0,16.158,16.2557,16.1286,16.2362,929653.0
2016-08-26 09:50:00,16.61,16.68,16.59,16.67,710294.0,16.2362,16.3046,16.2166,16.2948,710294.0
2016-08-26 09:55:00,16.66,16.78,16.66,16.77,813150.0,16.285,16.4023,16.285,16.3926,813150.0
2016-08-26 10:00:00,16.77,16.79,16.61,16.78,1335827.0,16.3926,16.4121,16.2362,16.4023,1335827.0
2016-08-26 10:05:00,16.79,16.81,16.69,16.72,1259517.0,16.4121,16.4316,16.3144,16.3437,1259517.0
2016-08-26 10:10:00,16.71,16.75,16.67,16.7,442451.0,16.3339,16.373,16.2948,16.3241,442451.0
2016-08-26 10:15:00,16.7,16.78,16.68,16.74,421802.0,16.3241,16.4023,16.3046,16.3632,421802.0
2016-08-26 10:20:00,16.75,16.76,16.69,16.73,361746.0,16.373,16.3828,16.3144,16.3535,361746.0
2016-08-26 10:25:00,16.73,16.75,16.7,16.72,238615.0,16.3535,16.373,16.3241,16.3437,238615.0
2016-08-26 10:30:00,16.72,16.73,16.61,16.63,250547.0,16.3437,16.3535,16.2362,16.2557,250547.0
2016-08-26 10:35:00,16.63,16.65,16.58,16.59,623184.0,16.2557,16.2753,16.2068,16.2166,623184.0
2016-08-26 10:40:00,16.6,16.6,16.55,16.55,328709.0,16.2264,16.2264,16.1775,16.1775,328709.0
2016-08-26 10:45:00,16.55,16.61,16.53,16.59,339023.0,16.1775,16.2362,16.158,16.2166,339023.0
2016-08-26 10:50:00,16.6,16.62,16.56,16.62,397588.0,16.2264,16.2459,16.1873,16.2459,397588.0
2016-08-26 10:55:00,16.61,16.63,16.59,16.6,211111.0,16.2362,16.2557,16.2166,16.2264,211111.0
2016-08-26 11:00:00,16.6,16.62,16.59,16.61,240290.0,16.2264,16.2459,16.2166,16.2362,240290.0
2016-08-26 11:05:00,16.61,16.64,16.6,16.63,154671.0,16.2362,16.2655,16.2264,16.2557,154671.0
2016-08-26 11:10:00,16.63,16.64,16.61,16.63,149826.0,16.2557,16.2655,16.2362,16.2557,149826.0
2016-08-26 11:15:00,16.64,16.66,16.63,16.64,235102.0,16.2655,16.285,16.2557,16.2655,235102.0
2016-08-26 11:20:00,16.65,16.68,16.64,16.66,306063.0,16.2753,16.3046,16.2655,16.285,306063.0
2016-08-26 11:25:00,16.66,16.66,16.64,16.66,286669.0,16.285,16.285,16.2655,16.285,286669.0
2016-08-26 11:30:00,16.66,16.66,16.62,16.65,175123.0,16.285,16.285,16.2459,16.2753,175123.0
2016-08-26 11:35:00,16.65,16.66,16.6,16.61,226550.0,16.2753,16.285,16.2264,16.2362,226550.0
2016-08-26 11:40:00,16.61,16.62,16.54,16.59,218125.0,16.2362,16.2459,16.1677,16.2166,218125.0
2016-08-26 11:45:00,16.59,16.62,16.57,16.61,175213.0,16.2166,16.2459,16.1971,16.2362,175213.0
2016-08-26 11:50:00,16.61,16.61,16.53,16.54,245917.0,16.2362,16.2362,16.158,16.1677,245917.0
2016-08-26 11:55:00,16.55,16.55,16.51,16.52,214612.0,16.1775,16.1775,16.1384,16.1482,214612.0
2016-08-26 12:00:00,16.52,16.52,16.45,16.45,269697.0,16.1482,16.1482,16.0798,16.0798,269697.0
2016-08-26 12:05:00,16.46,16.46,16.38,16.39,324113.0,16.0895,16.0895,16.0113,16.0211,324113.0
2016-08-26 12:10:00,16.4,16.4,16.28,16.37,725742.0,16.0309,16.0309,15.9136,16.0016,725742.0
2016-08-26 12:15:00,16.36,16.4,16.35,16.4,281061.0,15.9918,16.0309,15.982,16.0309,281061.0
2016-08-26 12:20:00,16.4,16.46,16.39,16.45,401492.0,16.0309,16.0895,16.0211,16.0798,401492.0
2016-08-26 12:25:00,16.46,16.47,16.42,16.42,301026.0,16.0895,16.0993,16.0504,16.0504,301026.0
2016-08-26 12:30:00,16.43,16.43,16.38,16.42,165465.0,16.0602,16.0602,16.0113,16.0504,165465.0
2016-08-26 12:35:00,16.42,16.44,16.4,16.44,145542.0,16.0504,16.07,16.0309,16.07,145542.0
2016-08-26 12:40:00,16.44,16.45,16.42,16.43,87332.0,16.07,16.0798,16.0504,16.0602,87332.0
2016-08-26 12:45:00,16.43,16.44,16.4,16.41,93152.0,16.0602,16.07,16.0309,16.0407,93152.0
2016-08-26 12:50:00,16.41,16.42,16.38,16.41,144665.0,16.0407,16.0504,16.0113,16.0407,144665.0
2016-08-26 12:55:00,16.4,16.41,16.38,16.41,151386.0,16.0309,16.0407,16.0113,16.0407,151386.0
2016-08-26 13:00:00,16.4,16.43,16.39,16.4,158189.0,16.0309,16.0602,16.0211,16.0309,158189.0
2016-08-26 13:05:00,16.4,16.41,16.39,16.39,88301.0,16.0309,16.0407,16.0211,16.0211,88301.0
2016-08-26 13:10:00,16.39,16.41,16.39,16.4,115213.0,16.0211,16.0407,16.0211,16.0309,115213.0
2016-08-26 13:15:00,16.4,16.41,16.37,16.39,124042.0,16.0309,16.0407,16.0016,16.0211,124042.0
2016-08-26 13:20:00,16.38,16.39,16.37,16.39,55328.0,16.0113,16.0211,16.0016,16.0211,55328.0
2016-08-26 13:25:00,16.39,16.41,16.38,16.39,102755.0,16.0211,16.0407,16.0113,16.0211,102755.0
2016-08-26 13:30:00,16.39,16.41,16.38,16.39,63549.0,16.0211,16.0407,16.0113,16.0211,63549.0
2016-08-26 13:35:00,16.39,16.4,16.37,16.39,118371.0,16.0211,16.0309,16.0016,16.0211,118371.0
2016-08-26 13:40:00,16.39,16.4,16.36,16.38,173165.0,16.0211,16.0309,15.9918,16.0113,173165.0
2016-08-26 13:45:00,16.37,16.38,16.36,16.38,189506.0,16.0016,16.0113,15.9918,16.0113,189506.0
2016-08-26 13:50:00,16.37,16.39,16.36,16.38,85575.0,16.0016,16.0211,15.9918,16.0113,85575.0
2016-08-26 13:55:00,16.39,16.39,16.34,16.38,192859.0,16.0211,16.0211,15.9722,16.0113,192859.0
2016-08-26 14:00:00,16.37,16.39,16.36,16.38,121364.0,16.0016,16.0211,15.9918,16.0113,121364.0
2016-08-26 14:05:00,16.38,16.43,16.37,16.43,160492.0,16.0113,16.0602,16.0016,16.0602,160492.0
2016-08-26 14:10:00,16.43,16.45,16.38,16.4,166855.0,16.0602,16.0798,16.0113,16.0309,166855.0
2016-08-26 14:15:00,16.4,16.41,16.36,16.38,138196.0,16.0309,16.0407,15.9918,16.0113,138196.0
2016-08-26 14:20:00,16.38,16.38,16.36,16.38,60993.0,16.0113,16.0113,15.9918,16.0113,60993.0
2016-08-26 14:25:00,16.38,16.38,16.34,16.37,211264.0,16.0113,16.0113,15.9722,16.0016,211264.0
2016-08-26 14:30:00,16.38,16.38,16.35,16.36,131994.0,16.0113,16.0113,15.982,15.9918,131994.0
2016-08-26 14:35:00,16.37,16.38,16.34,16.37,227234.0,16.0016,16.0113,15.9722,16.0016,227234.0
2016-08-26 14:40:00,16.36,16.37,16.34,16.35,67026.0,15.9918,16.0016,15.9722,15.982,67026.0
2016-08-26 14:45:00,16.35,16.35,16.33,16.34,141543.0,15.982,15.982,15.9625,15.9722,141543.0
2016-08-26 14:50:00,16.34,16.35,16.33,16.35,139393.0,15.9722,15.982,15.9625,15.982,139393.0
2016-08-26 14:55:00,16.35,16.38,16.34,16.37,99834.0,15.982,16.0113,15.9722,16.0016,99834.0
2016-08-26 15:00:00,16.37,16.38,16.35,16.37,84451.0,16.0016,16.0113,15.982,16.0016,84451.0
2016-08-26 15:05:00,16.37,16.38,16.35,16.36,128091.0,16.0016,16.0113,15.982,15.9918,128091.0
2016-08-26 15:10:00,16.37,16.37,16.35,16.37,116760.0,16.0016,16.0016,15.982,16.0016,116760.0
2016-08-26 15:15:00,16.36,16.4,16.36,16.39,294821.0,15.9918,16.0309,15.9918,16.0211,294821.0
2016-08-26 15:20:00,16.39,16.4,16.37,16.39,136014.0,16.0211,16.0309,16.0016,16.0211,136014.0
2016-08-26 15:25:00,16.4,16.49,16.39,16.48,360471.0,16.0309,16.1189,16.0211,16.1091,360471.0
2016-08-26 15:30:00,16.48,16.53,16.47,16.53,266799.0,16.1091,16.158,16.0993,16.158,266799.0
2016-08-26 15:35:00,16.53,16.53,16.49,16.52,302118.0,16.158,16.158,16.1189,16.1482,302118.0
2016-08-26 15:40:00,16.52,16.53,16.47,16.48,229271.0,16.1482,16.158,16.0993,16.1091,229271.0
2016-08-26 15:45:00,16.48,16.51,16.48,16.5,326464.0,16.1091,16.1384,16.1091,16.1286,326464.0
2016-08-26 15:50:00,16.5,16.51,16.48,16.48,429586.0,16.1286,16.1384,16.1091,16.1091,429586.0
2016-08-26 15:55:00,16.48,16.51,16.48,16.51,675755.0,16.1091,16.1384,16.1091,16.1384,675755.0
2016-08-29 09:30:00,16.92,17.25,16.9,17.09,2664165.0,16.5392,16.8617,16.5196,16.7053,2664165.0
2016-08-29 09:35:00,17.09,17.09,16.92,16.94,1530257.0,16.7053,16.7053,16.5392,16.5587,1530257.0
2016-08-29 09:40:00,16.94,16.97,16.82,16.88,1018667.0,16.5587,16.588,16.4414,16.5001,1018667.0
2016-08-29 09:45:00,16.88,16.95,16.82,16.89,1008414.0,16.5001,16.5685,16.4414,16.5098,1008414.0
2016-08-29 09:50:00,16.9,16.93,16.8,16.83,1316203.0,16.5196,16.5489,16.4219,16.4512,1316203.0
2016-08-29 09:55:00,16.83,16.84,16.72,16.78,798863.0,16.4512,16.461,16.3437,16.4023,798863.0
2016-08-29 10:00:00,16.79,16.86,16.78,16.82,548621.0,16.4121,16.4805,16.4023,16.4414,548621.0
2016-08-29 10:05:00,16.82,16.87,16.8,16.83,415456.0,16.4414,16.4903,16.4219,16.4512,415456.0
2016-08-29 10:10:00,16.83,16.84,16.79,16.8,444227.0,16.4512,16.461,16.4121,16.4219,444227.0
2016-08-29 10:15:00,16.8,16.81,16.76,16.78,274376.0,16.4219,16.4316,16.3828,16.4023,274376.0
2016-08-29 10:20:00,16.78,16.78,16.73,16.74,304011.0,16.4023,16.4023,16.3535,16.3632,304011.0
2016-08-29 10:25:00,16.73,16.76,16.7,16.72,427904.0,16.3535,16.3828,16.3241,16.3437,427904.0
2016-08-29 10:30:00,16.72,16.74,16.66,16.7,477177.0,16.3437,16.3632,16.285,16.3241,477177.0
2016-08-29 10:35:00,16.69,16.69,16.61,16.66,491964.0,16.3144,16.3144,16.2362,16.285,491964.0
2016-08-29 10:40:00,16.67,16.74,16.64,16.74,435446.0,16.2948,16.3632,16.2655,16.3632,435446.0
2016-08-29 10:45:00,16.73,16.76,16.72,16.74,251305.0,16.3535,16.3828,16.3437,16.3632,251305.0
2016-08-29 10:50:00,16.75,16.82,16.73,16.79,512199.0,16.373,16.4414,16.3535,16.4121,512199.0
2016-08-29 10:55:00,16.78,16.86,16.78,16.86,379347.0,16.4023,16.4805,16.4023,16.4805,379347.0
2016-08-29 11:00:00,16.86,16.89,16.83,16.86,510896.0,16.4805,16.5098,16.4512,16.4805,510896.0
2016-08-29 11:05:00,16.86,16.86,16.81,16.82,215126.0,16.4805,16.4805,16.4316,16.4414,215126.0
2016-08-29 11:10:00,16.82,16.86,16.8,16.86,308234.0,16.4414,16.4805,16.4219,16.4805,308234.0
2016-08-29 11:15:00,16.86,16.86,16.82,16.83,275633.0,16.4805,16.4805,16.4414,16.4512,275633.0
2016-08-29 11:20:00,16.82,16.87,16.82,16.86,390666.0,16.4414,16.4903,16.4414,16.4805,390666.0
2016-08-29 11:25:00,16.87,16.95,16.86,16.95,401262.0,16.4903,16.5685,16.4805,16.5685,401262.0
2016-08-29 11:30:00,16.95,16.97,16.91,16.94,644824.0,16.5685,16.588,16.5294,16.5587,644824.0
2016-08-29 11:35:00,16.93,16.96,16.93,16.95,229299.0,16.5489,16.5783,16.5489,16.5685,229299.0
2016-08-29 11:40:00,16.94,16.97,16.94,16.96,264598.0,16.5587,16.588,16.5587,16.5783,264598.0
2016-08-29 11:45:00,16.95,16.97,16.95,16.96,208997.0,16.5685,16.588,16.5685,16.5783,208997.0
2016-08-29 11:50:00,16.96,16.96,16.94,16.96,172586.0,16.5783,16.5783,16.5587,16.5783,172586.0
2016-08-29 11:55:00,16.95,16.96,16.94,16.95,131015.0,16.5685,16.5783,16.5587,16.5685,131015.0
2016-08-29 12:00:00,16.95,16.96,16.95,16.95,120204.0,16.5685,16.5783,16.5685,16.5685,120204.0
2016-08-29 12:05:00,16.95,16.96,16.95,16.96,169194.0,16.5685,16.5783,16.5685,16.5783,169194.0
2016-08-29 12:10:00,16.96,17.0,16.95,16.98,669401.0,16.5783,16.6174,16.5685,16.5978,669401.0
2016-08-29 12:15:00,16.98,16.99,16.96,16.97,189450.0,16.5978,16.6076,16.5783,16.588,189450.0
2016-08-29 12:20:00,16.97,17.0,16.97,16.98,250731.0,16.588,16.6174,16.588,16.5978,250731.0
2016-08-29 12:25:00,16.98,16.99,16.97,16.98,257178.0,16.5978,16.6076,16.588,16.5978,257178.0
2016-08-29 12:30:00,16.98,16.99,16.97,16.98,139906.0,16.5978,16.6076,16.588,16.5978,139906.0
2016-08-29 12:35:00,16.98,16.99,16.97,16.98,158701.0,16.5978,16.6076,16.588,16.5978,158701.0
2016-08-29 12:40:00,16.98,16.98,16.97,16.97,187845.0,16.5978,16.5978,16.588,16.588,187845.0
2016-08-29 12:45:00,16.97,16.99,16.97,16.99,275457.0,16.588,16.6076,16.588,16.6076,275457.0
2016-08-29 12:50:00,16.98,16.99,16.94,16.96,297158.0,16.5978,16.6076,16.5587,16.5783,297158.0
2016-08-29 12:55:00,16.96,16.99,16.94,16.98,376621.0,16.5783,16.6076,16.5587,16.5978,376621.0
2016-08-29 13:00:00,16.98,17.0,16.98,17.0,203893.0,16.5978,16.6174,16.5978,16.6174,203893.0
2016-08-29 13:05:00,16.99,17.0,16.97,16.98,226153.0,16.6076,16.6174,16.588,16.5978,226153.0
2016-08-29 13:10:00,16.98,16.99,16.97,16.98,101604.0,16.5978,16.6076,16.588,16.5978,101604.0
2016-08-29 13:15:00,16.98,16.99,16.97,16.98,113572.0,16.5978,16.6076,16.588,16.5978,113572.0
2016-08-29 13:20:00,16.98,16.98,16.96,16.96,241260.0,16.5978,16.5978,16.5783,16.5783,241260.0
2016-08-29 13:25:00,16.96,16.97,16.94,16.94,85253.0,16.5783,16.588,16.5587,16.5587,85253.0
2016-08-29 13:30:00,16.95,16.97,16.94,16.95,133883.0,16.5685,16.588,16.5587,16.5685,133883.0
2016-08-29 13:35:00,16.95,16.96,16.95,16.95,62810.0,16.5685,16.5783,16.5685,16.5685,62810.0
2016-08-29 13:40:00,16.95,16.96,16.94,16.95,84577.0,16.5685,16.5783,16.5587,16.5685,84577.0
2016-08-29 13:45:00,16.95,16.97,16.94,16.96,172828.0,16.5685,16.588,16.5587,16.5783,172828.0
2016-08-29 13:50:00,16.96,16.97,16.95,16.96,101311.0,16.5783,16.588,16.5685,16.5783,101311.0
2016-08-29 13:55:00,16.97,17.0,16.96,16.98,360772.0,16.588,16.6174,16.5783,16.5978,360772.0
2016-08-29 14:00:00,16.98,16.99,16.98,16.98,83332.0,16.5978,16.6076,16.5978,16.5978,83332.0
2016-08-29 14:05:00,16.98,17.0,16.97,16.99,155617.0,16.5978,16.6174,16.588,16.6076,155617.0
2016-08-29 14:10:00,16.99,17.0,16.98,16.99,170986.0,16.6076,16.6174,16.5978,16.6076,170986.0
2016-08-29 14:15:00,16.98,16.99,16.97,16.98,147300.0,16.5978,16.6076,16.588,16.5978,147300.0
2016-08-29 14:20:00,16.97,16.98,16.95,16.96,144459.0,16.588,16.5978,16.5685,16.5783,144459.0
2016-08-29 14:25:00,16.96,16.96,16.93,16.95,205683.0,16.5783,16.5783,16.5489,16.5685,205683.0
2016-08-29 14:30:00,16.95,16.95,16.93,16.94,146809.0,16.5685,16.5685,16.5489,16.5587,146809.0
2016-08-29 14:35:00,16.94,16.95,16.93,16.93,150069.0,16.5587,16.5685,16.5489,16.5489,150069.0
2016-08-29 14:40:00,16.94,16.94,16.9,16.91,209978.0,16.5587,16.5587,16.5196,16.5294,209978.0
2016-08-29 14:45:00,16.91,16.92,16.88,16.89,224149.0,16.5294,16.5392,16.5001,16.5098,224149.0
2016-08-29 14:50:00,16.9,16.9,16.88,16.89,142926.0,16.5196,16.5196,16.5001,16.5098,142926.0
2016-08-29 14:55:00,16.9,16.9,16.89,16.89,105609.0,16.5196,16.5196,16.5098,16.5098,105609.0
2016-08-29 15:00:00,16.89,16.9,16.87,16.88,165965.0,16.5098,16.5196,16.4903,16.5001,165965.0
2016-08-29 15:05:00,16.88,16.89,16.87,16.88,115164.0,16.5001,16.5098,16.4903,16.5001,115164.0
2016-08-29 15:10:00,16.89,16.89,16.87,16.89,408405.0,16.5098,16.5098,16.4903,16.5098,408405.0
2016-08-29 15:15:00,16.89,16.9,16.87,16.89,216786.0,16.5098,16.5196,16.4903,16.5098,216786.0
2016-08-29 15:20:00,16.9,16.9,16.87,16.88,219468.0,16.5196,16.5196,16.4903,16.5001,219468.0
2016-08-29 15:25:00,16.87,16.89,16.86,16.88,311031.0,16.4903,16.5098,16.4805,16.5001,311031.0
2016-08-29 15:30:00,16.87,16.88,16.87,16.88,169788.0,16.4903,16.5001,16.4903,16.5001,169788.0
2016-08-29 15:35:00,16.88,16.89,16.87,16.88,236204.0,16.5001,16.5098,16.4903,16.5001,236204.0
2016-08-29 15:40:00,16.88,16.9,16.88,16.89,266952.0,16.5001,16.5196,16.5001,16.5098,266952.0
2016-08-29 15:45:00,16.9,16.91,16.89,16.91,319584.0,16.5196,16.5294,16.5098,16.5294,319584.0
2016-08-29 15:50:00,16.91,16.91,16.9,16.91,291574.0,16.5294,16.5294,16.5196,16.5294,291574.0
2016-08-29 15:55:00,16.9,16.92,16.9,16.91,911882.0,16.5196,16.5392,16.5196,16.5294,911882.0
2016-08-30 09:30:00,17.0,17.0,16.83,16.91,1592519.0,16.6174,16.6174,16.4512,16.5294,1592519.0
2016-08-30 09:35:00,16.91,16.96,16.89,16.93,670937.0,16.5294,16.5783,16.5098,16.5489,670937.0
2016-08-30 09:40:00,16.92,16.93,16.77,16.8,833510.0,16.5392,16.5489,16.3926,16.4219,833510.0
2016-08-30 09:45:00,16.8,16.87,16.73,16.85,720546.0,16.4219,16.4903,16.3535,16.4707,720546.0
2016-08-30 09:50:00,16.85,16.91,16.82,16.91,526994.0,16.4707,16.5294,16.4414,16.5294,526994.0
2016-08-30 09:55:00,16.91,16.95,16.87,16.94,563758.0,16.5294,16.5685,16.4903,16.5587,563758.0
2016-08-30 10:00:00,16.95,17.01,16.93,16.98,636406.0,16.5685,16.6271,16.5489,16.5978,636406.0
2016-08-30 10:05:00,16.98,16.99,16.85,16.88,480528.0,16.5978,16.6076,16.4707,16.5001,480528.0
2016-08-30 10:10:00,16.88,16.93,16.83,16.84,612140.0,16.5001,16.5489,16.4512,16.461,612140.0
2016-08-30 10:15:00,16.84,16.91,16.81,16.83,477210.0,16.461,16.5294,16.4316,16.4512,477210.0
2016-08-30 10:20:00,16.82,16.85,16.77,16.82,397616.0,16.4414,16.4707,16.3926,16.4414,397616.0
2016-08-30 10:25:00,16.82,16.83,16.8,16.8,158874.0,16.4414,16.4512,16.4219,16.4219,158874.0
2016-08-30 10:30:00,16.8,16.81,16.71,16.71,421522.0,16.4219,16.4316,16.3339,16.3339,421522.0
2016-08-30 10:35:00,16.71,16.76,16.67,16.7,420474.0,16.3339,16.3828,16.2948,16.3241,420474.0
2016-08-30 10:40:00,16.69,16.72,16.69,16.71,211313.0,16.3144,16.3437,16.3144,16.3339,211313.0
2016-08-30 10:45:00,16.71,16.75,16.7,16.74,405664.0,16.3339,16.373,16.3241,16.3632,405664.0
2016-08-30 10:50:00,16.74,16.75,16.67,16.68,231570.0,16.3632,16.373,16.2948,16.3046,231570.0
2016-08-30 10:55:00,16.67,16.68,16.63,16.65,298843.0,16.2948,16.3046,16.2557,16.2753,298843.0
2016-08-30 11:00:00,16.66,16.73,16.64,16.71,346204.0,16.285,16.3535,16.2655,16.3339,346204.0
2016-08-30 11:05:00,16.71,16.74,16.65,16.65,179605.0,16.3339,16.3632,16.2753,16.2753,179605.0
2016-08-30 11:10:00,16.66,16.67,16.62,16.66,257769.0,16.285,16.2948,16.2459,16.285,257769.0
2016-08-30 11:15:00,16.66,16.67,16.62,16.66,237269.0,16.285,16.2948,16.2459,16.285,237269.0
2016-08-30 11:20:00,16.66,16.7,16.65,16.69,131511.0,16.285,16.3241,16.2753,16.3144,131511.0
2016-08-30 11:25:00,16.69,16.69,16.65,16.69,245748.0,16.3144,16.3144,16.2753,16.3144,245748.0
2016-08-30 11:30:00,16.69,16.71,16.66,16.66,251378.0,16.3144,16.3339,16.285,16.285,251378.0
2016-08-30 11:35:00,16.66,16.67,16.61,16.63,275527.0,16.285,16.2948,16.2362,16.2557,275527.0
2016-08-30 11:40:00,16.63,16.63,16.55,16.58,462110.0,16.2557,16.2557,16.1775,16.2068,462110.0
2016-08-30 11:45:00,16.57,16.58,16.55,16.57,220178.0,16.1971,16.2068,16.1775,16.1971,220178.0
2016-08-30 11:50:00,16.58,16.62,16.57,16.62,170927.0,16.2068,16.2459,16.1971,16.2459,170927.0
2016-08-30 11:55:00,16.62,16.64,16.6,16.61,162478.0,16.2459,16.2655,16.2264,16.2362,162478.0
2016-08-30 12:00:00,16.61,16.67,16.59,16.66,179576.0,16.2362,16.2948,16.2166,16.285,179576.0
2016-08-30 12:05:00,16.66,16.68,16.65,16.66,133472.0,16.285,16.3046,16.2753,16.285,133472.0
2016-08-30 12:10:00,16.66,16.66,16.61,16.63,135687.0,16.285,16.285,16.2362,16.2557,135687.0
2016-08-30 12:15:00,16.63,16.66,16.62,16.63,122772.0,16.2557,16.285,16.2459,16.2557,122772.0
2016-08-30 12:20:00,16.64,16.64,16.6,16.6,92246.0,16.2655,16.2655,16.2264,16.2264,92246.0
2016-08-30 12:25:00,16.61,16.63,16.6,16.6,146324.0,16.2362,16.2557,16.2264,16.2264,146324.0
2016-08-30 12:30:00,16.6,16.64,16.6,16.64,110885.0,16.2264,16.2655,16.2264,16.2655,110885.0
2016-08-30 12:35:00,16.64,16.69,16.63,16.64,131964.0,16.2655,16.3144,16.2557,16.2655,131964.0
2016-08-30 12:40:00,16.64,16.65,16.61,16.62,205871.0,16.2655,16.2753,16.2362,16.2459,205871.0
2016-08-30 12:45:00,16.62,16.62,16.58,16.59,196538.0,16.2459,16.2459,16.2068,16.2166,196538.0
2016-08-30 12:50:00,16.58,16.6,16.57,16.6,173210.0,16.2068,16.2264,16.1971,16.2264,173210.0
2016-08-30 12:55:00,16.6,16.6,16.56,16.56,178734.0,16.2264,16.2264,16.1873,16.1873,178734.0
2016-08-30 13:00:00,16.56,16.57,16.55,16.57,144546.0,16.1873,16.1971,16.1775,16.1971,144546.0
2016-08-30 13:05:00,16.56,16.59,16.56,16.59,98265.0,16.1873,16.2166,16.1873,16.2166,98265.0
2016-08-30 13:10:00,16.58,16.59,16.57,16.57,47013.0,16.2068,16.2166,16.1971,16.1971,47013.0
2016-08-30 13:15:00,16.58,16.6,16.57,16.57,131245.0,16.2068,16.2264,16.1971,16.1971,131245.0
2016-08-30 13:20:00,16.57,16.6,16.57,16.6,82899.0,16.1971,16.2264,16.1971,16.2264,82899.0
2016-08-30 13:25:00,16.59,16.6,16.58,16.59,94124.0,16.2166,16.2264,16.2068,16.2166,94124.0
2016-08-30 13:30:00,16.59,16.6,16.56,16.57,162958.0,16.2166,16.2264,16.1873,16.1971,162958.0
2016-08-30 13:35:00,16.57,16.59,16.56,16.59,166273.0,16.1971,16.2166,16.1873,16.2166,166273.0
2016-08-30 13:40:00,16.59,16.6,16.56,16.59,263499.0,16.2166,16.2264,16.1873,16.2166,263499.0
2016-08-30 13:45:00,16.59,16.6,16.57,16.57,181008.0,16.2166,16.2264,16.1971,16.1971,181008.0
2016-08-30 13:50:00,16.57,16.59,16.57,16.57,53413.0,16.1971,16.2166,16.1971,16.1971,53413.0
2016-08-30 13:55:00,16.57,16.63,16.56,16.63,228628.0,16.1971,16.2557,16.1873,16.2557,228628.0
2016-08-30 14:00:00,16.62,16.63,16.59,16.63,208485.0,16.2459,16.2557,16.2166,16.2557,208485.0
2016-08-30 14:05:00,16.63,16.63,16.56,16.57,89154.0,16.2557,16.2557,16.1873,16.1971,89154.0
2016-08-30 14:10:00,16.57,16.57,16.54,16.54,111360.0,16.1971,16.1971,16.1677,16.1677,111360.0
2016-08-30 14:15:00,16.54,16.54,16.51,16.53,178287.0,16.1677,16.1677,16.1384,16.158,178287.0
2016-08-30 14:20:00,16.53,16.54,16.51,16.52,96444.0,16.158,16.1677,16.1384,16.1482,96444.0
2016-08-30 14:25:00,16.53,16.58,16.52,16.58,177502.0,16.158,16.2068,16.1482,16.2068,177502.0
2016-08-30 14:30:00,16.58,16.6,16.55,16.56,260136.0,16.2068,16.2264,16.1775,16.1873,260136.0
2016-08-30 14:35:00,16.56,16.6,16.55,16.59,159340.0,16.1873,16.2264,16.1775,16.2166,159340.0
2016-08-30 14:40:00,16.59,16.64,16.58,16.6,235115.0,16.2166,16.2655,16.2068,16.2264,235115.0
2016-08-30 14:45:00,16.6,16.64,16.59,16.62,261899.0,16.2264,16.2655,16.2166,16.2459,261899.0
2016-08-30 14:50:00,16.63,16.66,16.62,16.65,169168.0,16.2557,16.285,16.2459,16.2753,169168.0
2016-08-30 14:55:00,16.66,16.66,16.63,16.64,123459.0,16.285,16.285,16.2557,16.2655,123459.0
2016-08-30 15:00:00,16.64,16.65,16.62,16.64,147103.0,16.2655,16.2753,16.2459,16.2655,147103.0
2016-08-30 15:05:00,16.64,16.66,16.63,16.63,153711.0,16.2655,16.285,16.2557,16.2557,153711.0
2016-08-30 15:10:00,16.63,16.64,16.59,16.63,336347.0,16.2557,16.2655,16.2166,16.2557,336347.0
2016-08-30 15:15:00,16.63,16.67,16.62,16.67,167658.0,16.2557,16.2948,16.2459,16.2948,167658.0
2016-08-30 15:20:00,16.66,16.67,16.63,16.65,147372.0,16.285,16.2948,16.2557,16.2753,147372.0
2016-08-30 15:25:00,16.66,16.67,16.64,16.66,144173.0,16.285,16.2948,16.2655,16.285,144173.0
2016-08-30 15:30:00,16.66,16.66,16.64,16.66,210371.0,16.285,16.285,16.2655,16.285,210371.0
2016-08-30 15:35:00,16.65,16.71,16.65,16.71,139086.0,16.2753,16.3339,16.2753,16.3339,139086.0
2016-08-30 15:40:00,16.7,16.71,16.68,16.7,318537.0,16.3241,16.3339,16.3046,16.3241,318537.0
2016-08-30 15:45:00,16.7,16.72,16.69,16.71,222206.0,16.3241,16.3437,16.3144,16.3339,222206.0
2016-08-30 15:50:00,16.71,16.74,16.7,16.74,479670.0,16.3339,16.3632,16.3241,16.3632,479670.0
2016-08-30 15:55:00,16.74,16.74,16.73,16.73,720294.0,16.3632,16.3632,16.3535,16.3535,720294.0
2016-08-31 09:30:00,16.7,16.74,16.2,16.2,1314967.0,16.3241,16.3632,15.8354,15.8354,1314967.0
2016-08-31 09:35:00,16.21,16.38,16.14,16.37,935626.0,15.8452,16.0113,15.7767,16.0016,935626.0
2016-08-31 09:40:00,16.37,16.5,16.37,16.48,722517.0,16.0016,16.1286,16.0016,16.1091,722517.0
2016-08-31 09:45:00,16.48,16.56,16.46,16.53,486039.0,16.1091,16.1873,16.0895,16.158,486039.0
2016-08-31 09:50:00,16.53,16.53,16.49,16.52,597276.0,16.158,16.158,16.1189,16.1482,597276.0
2016-08-31 09:55:00,16.52,16.54,16.49,16.53,325664.0,16.1482,16.1677,16.1189,16.158,325664.0
2016-08-31 10:00:00,16.53,16.56,16.51,16.53,275317.0,16.158,16.1873,16.1384,16.158,275317.0
2016-08-31 10:05:00,16.53,16.54,16.5,16.52,203487.0,16.158,16.1677,16.1286,16.1482,203487.0
2016-08-31 10:10:00,16.51,16.53,16.41,16.41,675891.0,16.1384,16.158,16.0407,16.0407,675891.0
2016-08-31 10:15:00,16.42,16.49,16.41,16.44,234781.0,16.0504,16.1189,16.0407,16.07,234781.0
2016-08-31 10:20:00,16.44,16.45,16.4,16.43,546191.0,16.07,16.0798,16.0309,16.0602,546191.0
2016-08-31 10:25:00,16.42,16.44,16.4,16.42,366396.0,16.0504,16.07,16.0309,16.0504,366396.0
2016-08-31 10:30:00,16.41,16.42,16.32,16.33,575018.0,16.0407,16.0504,15.9527,15.9625,575018.0
2016-08-31 10:35:00,16.33,16.34,16.3,16.34,283698.0,15.9625,15.9722,15.9331,15.9722,283698.0
2016-08-31 10:40:00,16.34,16.35,16.31,16.34,324841.0,15.9722,15.982,15.9429,15.9722,324841.0
2016-08-31 10:45:00,16.35,16.4,16.33,16.39,276288.0,15.982,16.0309,15.9625,16.0211,276288.0
2016-08-31 10:50:00,16.39,16.39,16.33,16.33,169790.0,16.0211,16.0211,15.9625,15.9625,169790.0
2016-08-31 10:55:00,16.33,16.34,16.29,16.3,462800.0,15.9625,15.9722,15.9234,15.9331,462800.0
2016-08-31 11:00:00,16.3,16.3,16.25,16.29,390665.0,15.9331,15.9331,15.8843,15.9234,390665.0
2016-08-31 11:05:00,16.29,16.29,16.24,16.26,341869.0,15.9234,15.9234,15.8745,15.894,341869.0
2016-08-31 11:10:00,16.25,16.31,16.25,16.3,211407.0,15.8843,15.9429,15.8843,15.9331,211407.0
2016-08-31 11:15:00,16.3,16.31,16.26,16.3,241505.0,15.9331,15.9429,15.894,15.9331,241505.0
2016-08-31 11:20:00,16.31,16.35,16.29,16.32,357311.0,15.9429,15.982,15.9234,15.9527,357311.0
2016-08-31 11:25:00,16.32,16.34,16.3,16.34,189073.0,15.9527,15.9722,15.9331,15.9722,189073.0
2016-08-31 11:30:00,16.34,16.35,16.32,16.32,258277.0,15.9722,15.982,15.9527,15.9527,258277.0
2016-08-31 11:35:00,16.32,16.35,16.29,16.35,222001.0,15.9527,15.982,15.9234,15.982,222001.0
2016-08-31 11:40:00,16.35,16.37,16.33,16.37,138768.0,15.982,16.0016,15.9625,16.0016,138768.0
2016-08-31 11:45:00,16.37,16.4,16.35,16.37,144446.0,16.0016,16.0309,15.982,16.0016,144446.0
2016-08-31 11:50:00,16.36,16.37,16.33,16.34,127043.0,15.9918,16.0016,15.9625,15.9722,127043.0
2016-08-31 11:55:00,16.34,16.36,16.31,16.31,87492.0,15.9722,15.9918,15.9429,15.9429,87492.0
2016-08-31 12:00:00,16.31,16.32,16.28,16.29,249945.0,15.9429,15.9527,15.9136,15.9234,249945.0
2016-08-31 12:05:00,16.29,16.31,16.27,16.3,144446.0,15.9234,15.9429,15.9038,15.9331,144446.0
2016-08-31 12:10:00,16.3,16.31,16.29,16.29,61222.0,15.9331,15.9429,15.9234,15.9234,61222.0
2016-08-31 12:15:00,16.29,16.3,16.27,16.29,181757.0,15.9234,15.9331,15.9038,15.9234,181757.0
2016-08-31 12:20:00,16.28,16.31,16.27,16.3,130269.0,15.9136,15.9429,15.9038,15.9331,130269.0
2016-08-31 12:25:00,16.31,16.32,16.28,16.3,204696.0,15.9429,15.9527,15.9136,15.9331,204696.0
2016-08-31 12:30:00,16.3,16.3,16.25,16.27,116553.0,15.9331,15.9331,15.8843,15.9038,116553.0
2016-08-31 12:35:00,16.27,16.35,16.26,16.34,114369.0,15.9038,15.982,15.894,15.9722,114369.0
2016-08-31 12:40:00,16.34,16.37,16.32,16.34,184280.0,15.9722,16.0016,15.9527,15.9722,184280.0
2016-08-31 12:45:00,16.34,16.38,16.33,16.37,92675.0,15.9722,16.0113,15.9625,16.0016,92675.0
2016-08-31 12:50:00,16.38,16.39,16.37,16.38,99539.0,16.0113,16.0211,16.0016,16.0113,99539.0
2016-08-31 12:55:00,16.39,16.41,16.38,16.39,127985.0,16.0211,16.0407,16.0113,16.0211,127985.0
2016-08-31 13:00:00,16.39,16.41,16.37,16.41,381003.0,16.0211,16.0407,16.0016,16.0407,381003.0
2016-08-31 13:05:00,16.4,16.42,16.39,16.41,64613.0,16.0309,16.0504,16.0211,16.0407,64613.0
2016-08-31 13:10:00,16.41,16.42,16.37,16.41,238844.0,16.0407,16.0504,16.0016,16.0407,238844.0
2016-08-31 13:15:00,16.41,16.41,16.38,16.39,78591.0,16.0407,16.0407,16.0113,16.0211,78591.0
2016-08-31 13:20:00,16.39,16.43,16.39,16.43,123419.0,16.0211,16.0602,16.0211,16.0602,123419.0
2016-08-31 13:25:00,16.43,16.43,16.39,16.39,75764.0,16.0602,16.0602,16.0211,16.0211,75764.0
2016-08-31 13:30:00,16.4,16.41,16.37,16.38,212853.0,16.0309,16.0407,16.0016,16.0113,212853.0
2016-08-31 13:35:00,16.38,16.39,16.36,16.37,105773.0,16.0113,16.0211,15.9918,16.0016,105773.0
2016-08-31 13:40:00,16.37,16.41,16.37,16.4,71348.0,16.0016,16.0407,16.0016,16.0309,71348.0
2016-08-31 13:45:00,16.4,16.41,16.4,16.4,17637.0,16.0309,16.0407,16.0309,16.0309,17637.0
2016-08-31 13:50:00,16.41,16.42,16.4,16.41,78409.0,16.0407,16.0504,16.0309,16.0407,78409.0
2016-08-31 13:55:00,16.41,16.42,16.39,16.39,81490.0,16.0407,16.0504,16.0211,16.0211,81490.0
2016-08-31 14:00:00,16.4,16.41,16.39,16.41,76999.0,16.0309,16.0407,16.0211,16.0407,76999.0
2016-08-31 14:05:00,16.41,16.47,16.4,16.45,159294.0,16.0407,16.0993,16.0309,16.0798,159294.0
2016-08-31 14:10:00,16.45,16.49,16.44,16.48,126018.0,16.0798,16.1189,16.07,16.1091,126018.0
2016-08-31 14:15:00,16.49,16.49,16.45,16.45,87803.0,16.1189,16.1189,16.0798,16.0798,87803.0
2016-08-31 14:20:00,16.45,16.47,16.45,16.47,61555.0,16.0798,16.0993,16.0798,16.0993,61555.0
2016-08-31 14:25:00,16.46,16.47,16.45,16.46,165431.0,16.0895,16.0993,16.0798,16.0895,165431.0
2016-08-31 14:30:00,16.46,16.47,16.44,16.44,138352.0,16.0895,16.0993,16.07,16.07,138352.0
2016-08-31 14:35:00,16.45,16.45,16.43,16.45,94949.0,16.0798,16.0798,16.0602,16.0798,94949.0
2016-08-31 14:40:00,16.45,16.47,16.44,16.46,210935.0,16.0798,16.0993,16.07,16.0895,210935.0
2016-08-31 14:45:00,16.46,16.47,16.44,16.44,86687.0,16.0895,16.0993,16.07,16.07,86687.0
2016-08-31 14:50:00,16.45,16.46,16.41,16.43,143244.0,16.0798,16.0895,16.0407,16.0602,143244.0
2016-08-31 14:55:00,16.44,16.45,16.42,16.43,94294.0,16.07,16.0798,16.0504,16.0602,94294.0
2016-08-31 15:00:00,16.42,16.45,16.41,16.45,173050.0,16.0504,16.0798,16.0407,16.0798,173050.0
2016-08-31 15:05:00,16.45,16.47,16.44,16.46,65735.0,16.0798,16.0993,16.07,16.0895,65735.0
2016-08-31 15:10:00,16.46,16.47,16.44,16.45,173687.0,16.0895,16.0993,16.07,16.0798,173687.0
2016-08-31 15:15:00,16.46,16.49,16.45,16.48,155339.0,16.0895,16.1189,16.0798,16.1091,155339.0
2016-08-31 15:20:00,16.47,16.5,16.46,16.5,144179.0,16.0993,16.1286,16.0895,16.1286,144179.0
2016-08-31 15:25:00,16.5,16.5,16.48,16.5,147758.0,16.1286,16.1286,16.1091,16.1286,147758.0
2016-08-31 15:30:00,16.49,16.5,16.46,16.47,167602.0,16.1189,16.1286,16.0895,16.0993,167602.0
2016-08-31 15:35:00,16.48,16.49,16.46,16.46,189487.0,16.1091,16.1189,16.0895,16.0895,189487.0
2016-08-31 15:40:00,16.46,16.5,16.46,16.48,168138.0,16.0895,16.1286,16.0895,16.1091,168138.0
2016-08-31 15:45:00,16.49,16.5,16.48,16.49,248807.0,16.1189,16.1286,16.1091,16.1189,248807.0
2016-08-31 15:50:00,16.49,16.53,16.48,16.51,534860.0,16.1189,16.158,16.1091,16.1384,534860.0
2016-08-31 15:55:00,16.5,16.51,16.48,16.49,899045.0,16.1286,16.1384,16.1091,16.1189,899045.0
2016-09-01 09:30:00,16.61,16.74,16.57,16.7,887415.0,16.2362,16.3632,16.1971,16.3241,887415.0
2016-09-01 09:35:00,16.7,16.8,16.7,16.78,704141.0,16.3241,16.4219,16.3241,16.4023,704141.0
2016-09-01 09:40:00,16.77,16.78,16.72,16.75,267082.0,16.3926,16.4023,16.3437,16.373,267082.0
2016-09-01 09:45:00,16.75,16.78,16.69,16.7,258557.0,16.373,16.4023,16.3144,16.3241,258557.0
2016-09-01 09:50:00,16.7,16.73,16.6,16.63,318782.0,16.3241,16.3535,16.2264,16.2557,318782.0
2016-09-01 09:55:00,16.63,16.66,16.6,16.62,230215.0,16.2557,16.285,16.2264,16.2459,230215.0
2016-09-01 10:00:00,16.61,16.64,16.56,16.62,256111.0,16.2362,16.2655,16.1873,16.2459,256111.0
2016-09-01 10:05:00,16.62,16.64,16.53,16.54,250893.0,16.2459,16.2655,16.158,16.1677,250893.0
2016-09-01 10:10:00,16.54,16.58,16.53,16.58,298393.0,16.1677,16.2068,16.158,16.2068,298393.0
2016-09-01 10:15:00,16.57,16.58,16.51,16.51,163825.0,16.1971,16.2068,16.1384,16.1384,163825.0
2016-09-01 10:20:00,16.51,16.52,16.44,16.44,401646.0,16.1384,16.1482,16.07,16.07,401646.0
2016-09-01 10:25:00,16.45,16.45,16.37,16.4,492483.0,16.0798,16.0798,16.0016,16.0309,492483.0
2016-09-01 10:30:00,16.4,16.41,16.33,16.37,462194.0,16.0309,16.0407,15.9625,16.0016,462194.0
2016-09-01 10:35:00,16.36,16.37,16.3,16.32,475860.0,15.9918,16.0016,15.9331,15.9527,475860.0
2016-09-01 10:40:00,16.32,16.34,16.31,16.32,314417.0,15.9527,15.9722,15.9429,15.9527,314417.0
2016-09-01 10:45:00,16.32,16.33,16.3,16.31,210407.0,15.9527,15.9625,15.9331,15.9429,210407.0
2016-09-01 10:50:00,16.31,16.4,16.31,16.39,158650.0,15.9429,16.0309,15.9429,16.0211,158650.0
2016-09-01 10:55:00,16.4,16.41,16.37,16.38,127115.0,16.0309,16.0407,16.0016,16.0113,127115.0
2016-09-01 11:00:00,16.38,16.38,16.3,16.34,239631.0,16.0113,16.0113,15.9331,15.9722,239631.0
2016-09-01 11:05:00,16.33,16.38,16.33,16.36,108329.0,15.9625,16.0113,15.9625,15.9918,108329.0
2016-09-01 11:10:00,16.36,16.39,16.35,16.37,98766.0,15.9918,16.0211,15.982,16.0016,98766.0
2016-09-01 11:15:00,16.37,16.4,16.36,16.4,93279.0,16.0016,16.0309,15.9918,16.0309,93279.0
2016-09-01 11:20:00,16.41,16.42,16.38,16.39,89063.0,16.0407,16.0504,16.0113,16.0211,89063.0
2016-09-01 11:25:00,16.39,16.43,16.39,16.41,160968.0,16.0211,16.0602,16.0211,16.0407,160968.0
2016-09-01 11:30:00,16.41,16.45,16.4,16.43,210596.0,16.0407,16.0798,16.0309,16.0602,210596.0
2016-09-01 11:35:00,16.42,16.44,16.41,16.43,76713.0,16.0504,16.07,16.0407,16.0602,76713.0
2016-09-01 11:40:00,16.42,16.44,16.41,16.43,41832.0,16.0504,16.07,16.0407,16.0602,41832.0
2016-09-01 11:45:00,16.42,16.44,16.41,16.41,54308.0,16.0504,16.07,16.0407,16.0407,54308.0
2016-09-01 11:50:00,16.41,16.43,16.4,16.42,145137.0,16.0407,16.0602,16.0309,16.0504,145137.0
2016-09-01 11:55:00,16.42,16.44,16.41,16.43,138694.0,16.0504,16.07,16.0407,16.0602,138694.0
2016-09-01 12:00:00,16.44,16.45,16.41,16.44,118484.0,16.07,16.0798,16.0407,16.07,118484.0
2016-09-01 12:05:00,16.44,16.45,16.41,16.43,83925.0,16.07,16.0798,16.0407,16.0602,83925.0
2016-09-01 12:10:00,16.42,16.46,16.42,16.46,184302.0,16.0504,16.0895,16.0504,16.0895,184302.0
2016-09-01 12:15:00,16.46,16.47,16.44,16.46,176282.0,16.0895,16.0993,16.07,16.0895,176282.0
2016-09-01 12:20:00,16.46,16.49,16.45,16.49,126527.0,16.0895,16.1189,16.0798,16.1189,126527.0
2016-09-01 12:25:00,16.49,16.54,16.49,16.5,157796.0,16.1189,16.1677,16.1189,16.1286,157796.0
2016-09-01 12:30:00,16.51,16.54,16.5,16.53,134092.0,16.1384,16.1677,16.1286,16.158,134092.0
2016-09-01 12:35:00,16.53,16.54,16.49,16.49,116208.0,16.158,16.1677,16.1189,16.1189,116208.0
2016-09-01 12:40:00,16.49,16.5,16.48,16.48,93263.0,16.1189,16.1286,16.1091,16.1091,93263.0
2016-09-01 12:45:00,16.48,16.55,16.48,16.55,168893.0,16.1091,16.1775,16.1091,16.1775,168893.0
2016-09-01 12:50:00,16.55,16.6,16.54,16.56,241046.0,16.1775,16.2264,16.1677,16.1873,241046.0
2016-09-01 12:55:00,16.56,16.57,16.55,16.55,74915.0,16.1873,16.1971,16.1775,16.1775,74915.0
2016-09-01 13:00:00,16.55,16.57,16.55,16.56,40122.0,16.1775,16.1971,16.1775,16.1873,40122.0
2016-09-01 13:05:00,16.56,16.6,16.55,16.59,114565.0,16.1873,16.2264,16.1775,16.2166,114565.0
2016-09-01 13:10:00,16.6,16.6,16.55,16.56,112345.0,16.2264,16.2264,16.1775,16.1873,112345.0
2016-09-01 13:15:00,16.56,16.58,16.55,16.56,54650.0,16.1873,16.2068,16.1775,16.1873,54650.0
2016-09-01 13:20:00,16.57,16.6,16.56,16.56,103476.0,16.1971,16.2264,16.1873,16.1873,103476.0
2016-09-01 13:25:00,16.56,16.57,16.55,16.57,74121.0,16.1873,16.1971,16.1775,16.1971,74121.0
2016-09-01 13:30:00,16.57,16.6,16.56,16.59,131788.0,16.1971,16.2264,16.1873,16.2166,131788.0
2016-09-01 13:35:00,16.58,16.61,16.57,16.6,116591.0,16.2068,16.2362,16.1971,16.2264,116591.0
2016-09-01 13:40:00,16.6,16.6,16.58,16.58,53804.0,16.2264,16.2264,16.2068,16.2068,53804.0
2016-09-01 13:45:00,16.59,16.59,16.55,16.55,74980.0,16.2166,16.2166,16.1775,16.1775,74980.0
2016-09-01 13:50:00,16.55,16.57,16.55,16.57,20382.0,16.1775,16.1971,16.1775,16.1971,20382.0
2016-09-01 13:55:00,16.58,16.58,16.55,16.55,33903.0,16.2068,16.2068,16.1775,16.1775,33903.0
2016-09-01 14:00:00,16.55,16.56,16.51,16.55,136220.0,16.1775,16.1873,16.1384,16.1775,136220.0
2016-09-01 14:05:00,16.55,16.55,16.52,16.54,89116.0,16.1775,16.1775,16.1482,16.1677,89116.0
2016-09-01 14:10:00,16.54,16.55,16.52,16.54,49894.0,16.1677,16.1775,16.1482,16.1677,49894.0
2016-09-01 14:15:00,16.54,16.55,16.52,16.53,107570.0,16.1677,16.1775,16.1482,16.158,107570.0
2016-09-01 14:20:00,16.53,16.53,16.5,16.51,151508.0,16.158,16.158,16.1286,16.1384,151508.0
2016-09-01 14:25:00,16.51,16.54,16.5,16.54,173890.0,16.1384,16.1677,16.1286,16.1677,173890.0
2016-09-01 14:30:00,16.53,16.54,16.49,16.51,237953.0,16.158,16.1677,16.1189,16.1384,237953.0
2016-09-01 14:35:00,16.51,16.51,16.49,16.5,59074.0,16.1384,16.1384,16.1189,16.1286,59074.0
2016-09-01 14:40:00,16.51,16.52,16.5,16.52,145155.0,16.1384,16.1482,16.1286,16.1482,145155.0
2016-09-01 14:45:00,16.52,16.55,16.51,16.55,117345.0,16.1482,16.1775,16.1384,16.1775,117345.0
2016-09-01 14:50:00,16.55,16.55,16.52,16.53,64564.0,16.1775,16.1775,16.1482,16.158,64564.0
2016-09-01 14:55:00,16.54,16.54,16.52,16.54,92233.0,16.1677,16.1677,16.1482,16.1677,92233.0
2016-09-01 15:00:00,16.54,16.55,16.51,16.52,117538.0,16.1677,16.1775,16.1384,16.1482,117538.0
2016-09-01 15:05:00,16.52,16.52,16.48,16.51,91305.0,16.1482,16.1482,16.1091,16.1384,91305.0
2016-09-01 15:10:00,16.5,16.53,16.5,16.53,110573.0,16.1286,16.158,16.1286,16.158,110573.0
2016-09-01 15:15:00,16.52,16.53,16.51,16.52,108656.0,16.1482,16.158,16.1384,16.1482,108656.0
2016-09-01 15:20:00,16.52,16.55,16.51,16.55,101591.0,16.1482,16.1775,16.1384,16.1775,101591.0
2016-09-01 15:25:00,16.55,16.55,16.52,16.55,125549.0,16.1775,16.1775,16.1482,16.1775,125549.0
2016-09-01 15:30:00,16.54,16.55,16.53,16.54,91243.0,16.1677,16.1775,16.158,16.1677,91243.0
2016-09-01 15:35:00,16.54,16.57,16.53,16.57,112510.0,16.1677,16.1971,16.158,16.1971,112510.0
2016-09-01 15:40:00,16.57,16.64,16.56,16.63,351314.0,16.1971,16.2655,16.1873,16.2557,351314.0
2016-09-01 15:45:00,16.63,16.63,16.61,16.61,195715.0,16.2557,16.2557,16.2362,16.2362,195715.0
2016-09-01 15:50:00,16.61,16.63,16.6,16.6,414631.0,16.2362,16.2557,16.2264,16.2264,414631.0
2016-09-01 15:55:00,16.61,16.64,16.6,16.63,854768.0,16.2362,16.2655,16.2264,16.2557,854768.0
2016-09-02 09:30:00,16.96,16.97,16.66,16.69,1017001.0,16.5783,16.588,16.285,16.3144,1017001.0
2016-09-02 09:35:00,16.7,16.78,16.64,16.68,590803.0,16.3241,16.4023,16.2655,16.3046,590803.0
2016-09-02 09:40:00,16.67,16.7,16.59,16.64,587513.0,16.2948,16.3241,16.2166,16.2655,587513.0
2016-09-02 09:45:00,16.64,16.66,16.57,16.58,411816.0,16.2655,16.285,16.1971,16.2068,411816.0
2016-09-02 09:50:00,16.58,16.67,16.57,16.64,454248.0,16.2068,16.2948,16.1971,16.2655,454248.0
2016-09-02 09:55:00,16.64,16.72,16.64,16.7,296117.0,16.2655,16.3437,16.2655,16.3241,296117.0
2016-09-02 10:00:00,16.7,16.79,16.69,16.78,330736.0,16.3241,16.4121,16.3144,16.4023,330736.0
2016-09-02 10:05:00,16.78,16.82,16.74,16.75,517629.0,16.4023,16.4414,16.3632,16.373,517629.0
2016-09-02 10:10:00,16.75,16.84,16.73,16.78,478400.0,16.373,16.461,16.3535,16.4023,478400.0
2016-09-02 10:15:00,16.78,16.79,16.71,16.76,496581.0,16.4023,16.4121,16.3339,16.3828,496581.0
2016-09-02 10:20:00,16.75,16.76,16.7,16.75,234580.0,16.373,16.3828,16.3241,16.373,234580.0
2016-09-02 10:25:00,16.74,16.78,16.74,16.75,282955.0,16.3632,16.4023,16.3632,16.373,282955.0
2016-09-02 10:30:00,16.74,16.77,16.74,16.76,171672.0,16.3632,16.3926,16.3632,16.3828,171672.0
2016-09-02 10:35:00,16.75,16.76,16.7,16.7,170455.0,16.373,16.3828,16.3241,16.3241,170455.0
2016-09-02 10:40:00,16.7,16.77,16.69,16.77,159938.0,16.3241,16.3926,16.3144,16.3926,159938.0
2016-09-02 10:45:00,16.77,16.78,16.75,16.76,129337.0,16.3926,16.4023,16.373,16.3828,129337.0
2016-09-02 10:50:00,16.76,16.79,16.75,16.78,182854.0,16.3828,16.4121,16.373,16.4023,182854.0
2016-09-02 10:55:00,16.77,16.8,16.75,16.76,181465.0,16.3926,16.4219,16.373,16.3828,181465.0
2016-09-02 11:00:00,16.75,16.79,16.75,16.78,96303.0,16.373,16.4121,16.373,16.4023,96303.0
2016-09-02 11:05:00,16.78,16.78,16.73,16.73,125382.0,16.4023,16.4023,16.3535,16.3535,125382.0
2016-09-02 11:10:00,16.73,16.75,16.7,16.7,134574.0,16.3535,16.373,16.3241,16.3241,134574.0
2016-09-02 11:15:00,16.71,16.72,16.68,16.7,128098.0,16.3339,16.3437,16.3046,16.3241,128098.0
2016-09-02 11:20:00,16.69,16.7,16.68,16.69,100225.0,16.3144,16.3241,16.3046,16.3144,100225.0
2016-09-02 11:25:00,16.7,16.71,16.67,16.7,133640.0,16.3241,16.3339,16.2948,16.3241,133640.0
2016-09-02 11:30:00,16.7,16.72,16.67,16.71,139305.0,16.3241,16.3437,16.2948,16.3339,139305.0
2016-09-02 11:35:00,16.71,16.72,16.68,16.7,160479.0,16.3339,16.3437,16.3046,16.3241,160479.0
2016-09-02 11:40:00,16.69,16.72,16.67,16.7,213150.0,16.3144,16.3437,16.2948,16.3241,213150.0
2016-09-02 11:45:00,16.7,16.72,16.69,16.71,88877.0,16.3241,16.3437,16.3144,16.3339,88877.0
2016-09-02 11:50:00,16.7,16.71,16.7,16.7,41593.0,16.3241,16.3339,16.3241,16.3241,41593.0
2016-09-02 11:55:00,16.71,16.71,16.68,16.69,93552.0,16.3339,16.3339,16.3046,16.3144,93552.0
2016-09-02 12:00:00,16.69,16.7,16.68,16.7,63576.0,16.3144,16.3241,16.3046,16.3241,63576.0
2016-09-02 12:05:00,16.7,16.72,16.68,16.7,119963.0,16.3241,16.3437,16.3046,16.3241,119963.0
2016-09-02 12:10:00,16.7,16.7,16.68,16.69,67769.0,16.3241,16.3241,16.3046,16.3144,67769.0
2016-09-02 12:15:00,16.68,16.69,16.61,16.61,216095.0,16.3046,16.3144,16.2362,16.2362,216095.0
2016-09-02 12:20:00,16.61,16.65,16.6,16.63,151576.0,16.2362,16.2753,16.2264,16.2557,151576.0
2016-09-02 12:25:00,16.63,16.65,16.62,16.64,76639.0,16.2557,16.2753,16.2459,16.2655,76639.0
2016-09-02 12:30:00,16.64,16.68,16.64,16.66,149568.0,16.2655,16.3046,16.2655,16.285,149568.0
2016-09-02 12:35:00,16.66,16.69,16.65,16.68,74639.0,16.285,16.3144,16.2753,16.3046,74639.0
2016-09-02 12:40:00,16.68,16.68,16.64,16.66,81123.0,16.3046,16.3046,16.2655,16.285,81123.0
2016-09-02 12:45:00,16.65,16.66,16.65,16.65,27196.0,16.2753,16.285,16.2753,16.2753,27196.0
2016-09-02 12:50:00,16.66,16.71,16.65,16.69,122782.0,16.285,16.3339,16.2753,16.3144,122782.0
2016-09-02 12:55:00,16.69,16.71,16.66,16.68,164226.0,16.3144,16.3339,16.285,16.3046,164226.0
2016-09-02 13:00:00,16.68,16.7,16.66,16.7,70380.0,16.3046,16.3241,16.285,16.3241,70380.0
2016-09-02 13:05:00,16.7,16.7,16.67,16.69,76426.0,16.3241,16.3241,16.2948,16.3144,76426.0
2016-09-02 13:10:00,16.7,16.73,16.67,16.69,174528.0,16.3241,16.3535,16.2948,16.3144,174528.0
2016-09-02 13:15:00,16.7,16.72,16.68,16.7,109669.0,16.3241,16.3437,16.3046,16.3241,109669.0
2016-09-02 13:20:00,16.69,16.71,16.67,16.7,144435.0,16.3144,16.3339,16.2948,16.3241,144435.0
2016-09-02 13:25:00,16.69,16.71,16.68,16.71,82628.0,16.3144,16.3339,16.3046,16.3339,82628.0
2016-09-02 13:30:00,16.71,16.71,16.66,16.67,103333.0,16.3339,16.3339,16.285,16.2948,103333.0
2016-09-02 13:35:00,16.67,16.7,16.63,16.63,101205.0,16.2948,16.3241,16.2557,16.2557,101205.0
2016-09-02 13:40:00,16.63,16.66,16.62,16.66,83049.0,16.2557,16.285,16.2459,16.285,83049.0
2016-09-02 13:45:00,16.66,16.66,16.63,16.66,82319.0,16.285,16.285,16.2557,16.285,82319.0
2016-09-02 13:50:00,16.66,16.66,16.63,16.64,66749.0,16.285,16.285,16.2557,16.2655,66749.0
2016-09-02 13:55:00,16.64,16.65,16.61,16.61,185999.0,16.2655,16.2753,16.2362,16.2362,185999.0
2016-09-02 14:00:00,16.62,16.63,16.61,16.62,139642.0,16.2459,16.2557,16.2362,16.2459,139642.0
2016-09-02 14:05:00,16.63,16.69,16.62,16.67,187020.0,16.2557,16.3144,16.2459,16.2948,187020.0
2016-09-02 14:10:00,16.68,16.7,16.64,16.66,159126.0,16.3046,16.3241,16.2655,16.285,159126.0
2016-09-02 14:15:00,16.66,16.67,16.65,16.65,57048.0,16.285,16.2948,16.2753,16.2753,57048.0
2016-09-02 14:20:00,16.65,16.66,16.64,16.64,99461.0,16.2753,16.285,16.2655,16.2655,99461.0
2016-09-02 14:25:00,16.64,16.65,16.63,16.64,54245.0,16.2655,16.2753,16.2557,16.2655,54245.0
2016-09-02 14:30:00,16.63,16.65,16.63,16.64,95406.0,16.2557,16.2753,16.2557,16.2655,95406.0
2016-09-02 14:35:00,16.63,16.68,16.63,16.67,145220.0,16.2557,16.3046,16.2557,16.2948,145220.0
2016-09-02 14:40:00,16.66,16.7,16.66,16.69,235244.0,16.285,16.3241,16.285,16.3144,235244.0
2016-09-02 14:45:00,16.69,16.69,16.65,16.66,95803.0,16.3144,16.3144,16.2753,16.285,95803.0
2016-09-02 14:50:00,16.67,16.68,16.64,16.67,150039.0,16.2948,16.3046,16.2655,16.2948,150039.0
2016-09-02 14:55:00,16.66,16.69,16.66,16.66,73238.0,16.285,16.3144,16.285,16.285,73238.0
2016-09-02 15:00:00,16.66,16.69,16.66,16.68,83583.0,16.285,16.3144,16.285,16.3046,83583.0
2016-09-02 15:05:00,16.68,16.7,16.67,16.68,123536.0,16.3046,16.3241,16.2948,16.3046,123536.0
2016-09-02 15:10:00,16.68,16.7,16.67,16.7,202184.0,16.3046,16.3241,16.2948,16.3241,202184.0
2016-09-02 15:15:00,16.7,16.7,16.69,16.7,51569.0,16.3241,16.3241,16.3144,16.3241,51569.0
2016-09-02 15:20:00,16.7,16.7,16.67,16.67,151736.0,16.3241,16.3241,16.2948,16.2948,151736.0
2016-09-02 15:25:00,16.68,16.68,16.64,16.65,187015.0,16.3046,16.3046,16.2655,16.2753,187015.0
2016-09-02 15:30:00,16.64,16.69,16.64,16.68,127839.0,16.2655,16.3144,16.2655,16.3046,127839.0
2016-09-02 15:35:00,16.68,16.68,16.67,16.68,57645.0,16.3046,16.3046,16.2948,16.3046,57645.0
2016-09-02 15:40:00,16.68,16.69,16.66,16.66,187941.0,16.3046,16.3144,16.285,16.285,187941.0
2016-09-02 15:45:00,16.66,16.68,16.64,16.66,196150.0,16.285,16.3046,16.2655,16.285,196150.0
2016-09-02 15:50:00,16.66,16.71,16.66,16.7,579730.0,16.285,16.3339,16.285,16.3241,579730.0
2016-09-02 15:55:00,16.69,16.71,16.67,16.7,819247.0,16.3144,16.3339,16.2948,16.3241,819247.0
2016-09-06 09:30:00,16.8,16.96,16.75,16.95,1057223.0,16.4219,16.5783,16.373,16.5685,1057223.0
2016-09-06 09:35:00,16.95,17.06,16.94,17.0,1247168.0,16.5685,16.676,16.5587,16.6174,1247168.0
2016-09-06 09:40:00,17.0,17.04,16.96,16.97,886468.0,16.6174,16.6565,16.5783,16.588,886468.0
2016-09-06 09:45:00,16.97,17.0,16.95,16.98,401981.0,16.588,16.6174,16.5685,16.5978,401981.0
2016-09-06 09:50:00,16.98,17.03,16.97,17.0,746651.0,16.5978,16.6467,16.588,16.6174,746651.0
2016-09-06 09:55:00,17.01,17.08,17.0,17.03,1210106.0,16.6271,16.6956,16.6174,16.6467,1210106.0
2016-09-06 10:00:00,17.02,17.06,17.02,17.05,876266.0,16.6369,16.676,16.6369,16.6662,876266.0
2016-09-06 10:05:00,17.05,17.06,16.91,16.95,1093680.0,16.6662,16.676,16.5294,16.5685,1093680.0
2016-09-06 10:10:00,16.96,16.97,16.9,16.9,263290.0,16.5783,16.588,16.5196,16.5196,263290.0
2016-09-06 10:15:00,16.91,16.97,16.9,16.95,363956.0,16.5294,16.588,16.5196,16.5685,363956.0
2016-09-06 10:20:00,16.95,16.96,16.89,16.9,383947.0,16.5685,16.5783,16.5098,16.5196,383947.0
2016-09-06 10:25:00,16.9,16.91,16.85,16.89,331994.0,16.5196,16.5294,16.4707,16.5098,331994.0
2016-09-06 10:30:00,16.9,16.97,16.89,16.94,285642.0,16.5196,16.588,16.5098,16.5587,285642.0
2016-09-06 10:35:00,16.93,16.95,16.89,16.89,128868.0,16.5489,16.5685,16.5098,16.5098,128868.0
2016-09-06 10:40:00,16.9,16.91,16.88,16.88,104424.0,16.5196,16.5294,16.5001,16.5001,104424.0
2016-09-06 10:45:00,16.88,16.89,16.85,16.85,198129.0,16.5001,16.5098,16.4707,16.4707,198129.0
2016-09-06 10:50:00,16.86,16.88,16.85,16.86,167138.0,16.4805,16.5001,16.4707,16.4805,167138.0
2016-09-06 10:55:00,16.86,16.91,16.84,16.89,469382.0,16.4805,16.5294,16.461,16.5098,469382.0
2016-09-06 11:00:00,16.88,16.9,16.87,16.89,149344.0,16.5001,16.5196,16.4903,16.5098,149344.0
2016-09-06 11:05:00,16.89,16.93,16.89,16.92,260943.0,16.5098,16.5489,16.5098,16.5392,260943.0
2016-09-06 11:10:00,16.92,16.93,16.9,16.9,194536.0,16.5392,16.5489,16.5196,16.5196,194536.0
2016-09-06 11:15:00,16.9,16.94,16.89,16.9,213948.0,16.5196,16.5587,16.5098,16.5196,213948.0
2016-09-06 11:20:00,16.9,16.92,16.87,16.91,215313.0,16.5196,16.5392,16.4903,16.5294,215313.0
2016-09-06 11:25:00,16.92,16.98,16.91,16.95,201056.0,16.5392,16.5978,16.5294,16.5685,201056.0
2016-09-06 11:30:00,16.95,16.98,16.94,16.95,216603.0,16.5685,16.5978,16.5587,16.5685,216603.0
2016-09-06 11:35:00,16.96,16.97,16.93,16.95,230866.0,16.5783,16.588,16.5489,16.5685,230866.0
2016-09-06 11:40:00,16.95,16.96,16.93,16.93,174681.0,16.5685,16.5783,16.5489,16.5489,174681.0
2016-09-06 11:45:00,16.93,16.98,16.92,16.97,188897.0,16.5489,16.5978,16.5392,16.588,188897.0
2016-09-06 11:50:00,16.96,16.99,16.94,16.96,299089.0,16.5783,16.6076,16.5587,16.5783,299089.0
2016-09-06 11:55:00,16.97,17.0,16.96,16.96,231590.0,16.588,16.6174,16.5783,16.5783,231590.0
2016-09-06 12:00:00,16.96,16.99,16.96,16.98,123545.0,16.5783,16.6076,16.5783,16.5978,123545.0
2016-09-06 12:05:00,16.98,16.99,16.97,16.98,90575.0,16.5978,16.6076,16.588,16.5978,90575.0
2016-09-06 12:10:00,16.98,17.0,16.96,16.99,131757.0,16.5978,16.6174,16.5783,16.6076,131757.0
2016-09-06 12:15:00,16.99,16.99,16.97,16.98,102300.0,16.6076,16.6076,16.588,16.5978,102300.0
2016-09-06 12:20:00,16.98,16.99,16.97,16.98,153949.0,16.5978,16.6076,16.588,16.5978,153949.0
2016-09-06 12:25:00,16.98,16.99,16.97,16.98,80165.0,16.5978,16.6076,16.588,16.5978,80165.0
2016-09-06 12:30:00,16.98,17.02,16.98,16.98,331270.0,16.5978,16.6369,16.5978,16.5978,331270.0
2016-09-06 12:35:00,16.98,17.0,16.98,17.0,103606.0,16.5978,16.6174,16.5978,16.6174,103606.0
2016-09-06 12:40:00,17.0,17.01,16.98,17.01,175480.0,16.6174,16.6271,16.5978,16.6271,175480.0
2016-09-06 12:45:00,17.0,17.02,16.98,16.99,115387.0,16.6174,16.6369,16.5978,16.6076,115387.0
2016-09-06 12:50:00,16.99,17.0,16.98,16.98,61175.0,16.6076,16.6174,16.5978,16.5978,61175.0
2016-09-06 12:55:00,16.98,17.0,16.97,16.97,102983.0,16.5978,16.6174,16.588,16.588,102983.0
2016-09-06 13:00:00,16.98,16.99,16.97,16.99,51883.0,16.5978,16.6076,16.588,16.6076,51883.0
2016-09-06 13:05:00,16.98,16.99,16.96,16.96,208920.0,16.5978,16.6076,16.5783,16.5783,208920.0
2016-09-06 13:10:00,16.96,17.01,16.96,17.01,130896.0,16.5783,16.6271,16.5783,16.6271,130896.0
2016-09-06 13:15:00,17.0,17.01,16.98,17.01,130741.0,16.6174,16.6271,16.5978,16.6271,130741.0
2016-09-06 13:20:00,17.0,17.01,17.0,17.01,35108.0,16.6174,16.6271,16.6174,16.6271,35108.0
2016-09-06 13:25:00,17.01,17.02,16.99,17.0,167381.0,16.6271,16.6369,16.6076,16.6174,167381.0
2016-09-06 13:30:00,17.0,17.02,16.98,16.98,117272.0,16.6174,16.6369,16.5978,16.5978,117272.0
2016-09-06 13:35:00,16.98,17.0,16.98,16.99,102731.0,16.5978,16.6174,16.5978,16.6076,102731.0
2016-09-06 13:40:00,16.99,16.99,16.98,16.99,42060.0,16.6076,16.6076,16.5978,16.6076,42060.0
2016-09-06 13:45:00,16.99,17.02,16.98,17.02,109144.0,16.6076,16.6369,16.5978,16.6369,109144.0
2016-09-06 13:50:00,17.02,17.03,17.0,17.03,238306.0,16.6369,16.6467,16.6174,16.6467,238306.0
2016-09-06 13:55:00,17.03,17.03,17.01,17.02,135638.0,16.6467,16.6467,16.6271,16.6369,135638.0
2016-09-06 14:00:00,17.02,17.02,17.01,17.01,67231.0,16.6369,16.6369,16.6271,16.6271,67231.0
2016-09-06 14:05:00,17.01,17.02,16.99,17.0,177542.0,16.6271,16.6369,16.6076,16.6174,177542.0
2016-09-06 14:10:00,17.0,17.01,16.96,16.98,190088.0,16.6174,16.6271,16.5783,16.5978,190088.0
2016-09-06 14:15:00,16.97,17.0,16.96,16.99,118056.0,16.588,16.6174,16.5783,16.6076,118056.0
2016-09-06 14:20:00,16.99,17.0,16.98,17.0,70598.0,16.6076,16.6174,16.5978,16.6174,70598.0
2016-09-06 14:25:00,16.99,17.0,16.97,16.97,99113.0,16.6076,16.6174,16.588,16.588,99113.0
2016-09-06 14:30:00,16.98,16.99,16.97,16.98,154851.0,16.5978,16.6076,16.588,16.5978,154851.0
2016-09-06 14:35:00,16.99,16.99,16.97,16.98,73590.0,16.6076,16.6076,16.588,16.5978,73590.0
2016-09-06 14:40:00,16.97,16.98,16.96,16.96,108628.0,16.588,16.5978,16.5783,16.5783,108628.0
2016-09-06 14:45:00,16.97,17.0,16.96,16.99,236004.0,16.588,16.6174,16.5783,16.6076,236004.0
2016-09-06 14:50:00,16.98,17.0,16.97,16.98,110868.0,16.5978,16.6174,16.588,16.5978,110868.0
2016-09-06 14:55:00,16.98,17.02,16.98,17.0,207012.0,16.5978,16.6369,16.5978,16.6174,207012.0
2016-09-06 15:00:00,17.01,17.02,17.0,17.01,142530.0,16.6271,16.6369,16.6174,16.6271,142530.0
2016-09-06 15:05:00,17.01,17.02,16.99,17.0,204623.0,16.6271,16.6369,16.6076,16.6174,204623.0
2016-09-06 15:10:00,17.0,17.0,16.98,16.98,153878.0,16.6174,16.6174,16.5978,16.5978,153878.0
2016-09-06 15:15:00,16.98,17.02,16.98,17.01,250079.0,16.5978,16.6369,16.5978,16.6271,250079.0
2016-09-06 15:20:00,17.0,17.03,17.0,17.02,166018.0,16.6174,16.6467,16.6174,16.6369,166018.0
2016-09-06 15:25:00,17.02,17.02,17.01,17.02,113727.0,16.6369,16.6369,16.6271,16.6369,113727.0
2016-09-06 15:30:00,17.02,17.04,17.01,17.04,313408.0,16.6369,16.6565,16.6271,16.6565,313408.0
2016-09-06 15:35:00,17.04,17.05,17.01,17.02,418233.0,16.6565,16.6662,16.6271,16.6369,418233.0
2016-09-06 15:40:00,17.02,17.04,17.01,17.04,193499.0,16.6369,16.6565,16.6271,16.6565,193499.0
2016-09-06 15:45:00,17.03,17.04,17.03,17.03,161121.0,16.6467,16.6565,16.6467,16.6467,161121.0
2016-09-06 15:50:00,17.04,17.04,17.03,17.04,374468.0,16.6565,16.6565,16.6467,16.6565,374468.0
2016-09-06 15:55:00,17.04,17.04,17.0,17.01,1319579.0,16.6565,16.6565,16.6174,16.6271,1319579.0
2016-09-07 09:30:00,17.15,17.3,17.09,17.25,1311480.0,16.764,16.9106,16.7053,16.8617,1311480.0
2016-09-07 09:35:00,17.26,17.3,17.2,17.24,787304.0,16.8715,16.9106,16.8129,16.852,787304.0
2016-09-07 09:40:00,17.25,17.35,17.24,17.3,833578.0,16.8617,16.9595,16.852,16.9106,833578.0
2016-09-07 09:45:00,17.3,17.34,17.27,17.31,525194.0,16.9106,16.9497,16.8813,16.9204,525194.0
2016-09-07 09:50:00,17.31,17.31,17.23,17.28,403251.0,16.9204,16.9204,16.8422,16.8911,403251.0
2016-09-07 09:55:00,17.27,17.28,17.2,17.21,435338.0,16.8813,16.8911,16.8129,16.8226,435338.0
2016-09-07 10:00:00,17.21,17.24,17.16,17.17,400326.0,16.8226,16.852,16.7738,16.7835,400326.0
2016-09-07 10:05:00,17.16,17.19,17.11,17.13,610427.0,16.7738,16.8031,16.7249,16.7444,610427.0
2016-09-07 10:10:00,17.14,17.19,17.13,17.16,359627.0,16.7542,16.8031,16.7444,16.7738,359627.0
2016-09-07 10:15:00,17.16,17.17,17.11,17.11,379218.0,16.7738,16.7835,16.7249,16.7249,379218.0
2016-09-07 10:20:00,17.11,17.15,17.09,17.12,400764.0,16.7249,16.764,16.7053,16.7347,400764.0
2016-09-07 10:25:00,17.13,17.21,17.11,17.18,405964.0,16.7444,16.8226,16.7249,16.7933,405964.0
2016-09-07 10:30:00,17.18,17.23,17.17,17.21,441309.0,16.7933,16.8422,16.7835,16.8226,441309.0
2016-09-07 10:35:00,17.21,17.22,17.19,17.2,220913.0,16.8226,16.8324,16.8031,16.8129,220913.0
2016-09-07 10:40:00,17.19,17.25,17.19,17.23,373904.0,16.8031,16.8617,16.8031,16.8422,373904.0
2016-09-07 10:45:00,17.24,17.24,17.17,17.18,472121.0,16.852,16.852,16.7835,16.7933,472121.0
2016-09-07 10:50:00,17.18,17.24,17.18,17.21,308927.0,16.7933,16.852,16.7933,16.8226,308927.0
2016-09-07 10:55:00,17.21,17.22,17.2,17.21,135312.0,16.8226,16.8324,16.8129,16.8226,135312.0
2016-09-07 11:00:00,17.2,17.23,17.19,17.2,142235.0,16.8129,16.8422,16.8031,16.8129,142235.0
2016-09-07 11:05:00,17.2,17.27,17.2,17.26,234259.0,16.8129,16.8813,16.8129,16.8715,234259.0
2016-09-07 11:10:00,17.26,17.27,17.23,17.26,132594.0,16.8715,16.8813,16.8422,16.8715,132594.0
2016-09-07 11:15:00,17.26,17.33,17.24,17.28,612977.0,16.8715,16.9399,16.852,16.8911,612977.0
2016-09-07 11:20:00,17.28,17.3,17.25,17.26,176621.0,16.8911,16.9106,16.8617,16.8715,176621.0
2016-09-07 11:25:00,17.25,17.27,17.22,17.25,148995.0,16.8617,16.8813,16.8324,16.8617,148995.0
2016-09-07 11:30:00,17.26,17.26,17.22,17.23,149772.0,16.8715,16.8715,16.8324,16.8422,149772.0
2016-09-07 11:35:00,17.24,17.24,17.2,17.23,99191.0,16.852,16.852,16.8129,16.8422,99191.0
2016-09-07 11:40:00,17.22,17.25,17.22,17.23,66691.0,16.8324,16.8617,16.8324,16.8422,66691.0
2016-09-07 11:45:00,17.22,17.23,17.2,17.21,316979.0,16.8324,16.8422,16.8129,16.8226,316979.0
2016-09-07 11:50:00,17.21,17.21,17.17,17.18,183673.0,16.8226,16.8226,16.7835,16.7933,183673.0
2016-09-07 11:55:00,17.17,17.18,17.14,17.17,180677.0,16.7835,16.7933,16.7542,16.7835,180677.0
2016-09-07 12:00:00,17.16,17.17,17.12,17.12,111814.0,16.7738,16.7835,16.7347,16.7347,111814.0
2016-09-07 12:05:00,17.12,17.14,17.11,17.13,175455.0,16.7347,16.7542,16.7249,16.7444,175455.0
2016-09-07 12:10:00,17.12,17.14,17.1,17.13,196630.0,16.7347,16.7542,16.7151,16.7444,196630.0
2016-09-07 12:15:00,17.13,17.14,17.11,17.11,110496.0,16.7444,16.7542,16.7249,16.7249,110496.0
2016-09-07 12:20:00,17.11,17.13,17.09,17.1,341187.0,16.7249,16.7444,16.7053,16.7151,341187.0
2016-09-07 12:25:00,17.11,17.11,17.07,17.09,361091.0,16.7249,16.7249,16.6858,16.7053,361091.0
2016-09-07 12:30:00,17.09,17.09,17.04,17.05,358086.0,16.7053,16.7053,16.6565,16.6662,358086.0
2016-09-07 12:35:00,17.05,17.06,17.02,17.04,153564.0,16.6662,16.676,16.6369,16.6565,153564.0
2016-09-07 12:40:00,17.04,17.07,17.03,17.05,234371.0,16.6565,16.6858,16.6467,16.6662,234371.0
2016-09-07 12:45:00,17.06,17.07,17.05,17.05,75674.0,16.676,16.6858,16.6662,16.6662,75674.0
2016-09-07 12:50:00,17.05,17.11,17.05,17.08,173512.0,16.6662,16.7249,16.6662,16.6956,173512.0
2016-09-07 12:55:00,17.08,17.09,17.03,17.05,382529.0,16.6956,16.7053,16.6467,16.6662,382529.0
2016-09-07 13:00:00,17.05,17.08,17.04,17.07,72411.0,16.6662,16.6956,16.6565,16.6858,72411.0
2016-09-07 13:05:00,17.07,17.08,17.06,17.07,74176.0,16.6858,16.6956,16.676,16.6858,74176.0
2016-09-07 13:10:00,17.07,17.08,17.06,17.07,48144.0,16.6858,16.6956,16.676,16.6858,48144.0
2016-09-07 13:15:00,17.08,17.09,17.06,17.09,66990.0,16.6956,16.7053,16.676,16.7053,66990.0
2016-09-07 13:20:00,17.09,17.1,17.07,17.1,126635.0,16.7053,16.7151,16.6858,16.7151,126635.0
2016-09-07 13:25:00,17.1,17.1,17.08,17.09,82066.0,16.7151,16.7151,16.6956,16.7053,82066.0
2016-09-07 13:30:00,17.09,17.1,17.08,17.1,76305.0,16.7053,16.7151,16.6956,16.7151,76305.0
2016-09-07 13:35:00,17.1,17.1,17.09,17.09,79953.0,16.7151,16.7151,16.7053,16.7053,79953.0
2016-09-07 13:40:00,17.1,17.11,17.07,17.11,137527.0,16.7151,16.7249,16.6858,16.7249,137527.0
2016-09-07 13:45:00,17.11,17.11,17.08,17.09,112589.0,16.7249,16.7249,16.6956,16.7053,112589.0
2016-09-07 13:50:00,17.08,17.12,17.08,17.11,104218.0,16.6956,16.7347,16.6956,16.7249,104218.0
2016-09-07 13:55:00,17.11,17.11,17.06,17.07,208399.0,16.7249,16.7249,16.676,16.6858,208399.0
2016-09-07 14:00:00,17.07,17.12,17.06,17.09,354758.0,16.6858,16.7347,16.676,16.7053,354758.0
2016-09-07 14:05:00,17.1,17.15,17.09,17.13,190178.0,16.7151,16.764,16.7053,16.7444,190178.0
2016-09-07 14:10:00,17.13,17.18,17.12,17.14,256281.0,16.7444,16.7933,16.7347,16.7542,256281.0
2016-09-07 14:15:00,17.14,17.19,17.14,17.18,220118.0,16.7542,16.8031,16.7542,16.7933,220118.0
2016-09-07 14:20:00,17.18,17.18,17.14,17.17,182787.0,16.7933,16.7933,16.7542,16.7835,182787.0
2016-09-07 14:25:00,17.16,17.17,17.12,17.13,126890.0,16.7738,16.7835,16.7347,16.7444,126890.0
2016-09-07 14:30:00,17.13,17.14,17.11,17.12,148212.0,16.7444,16.7542,16.7249,16.7347,148212.0
2016-09-07 14:35:00,17.13,17.14,17.1,17.11,128668.0,16.7444,16.7542,16.7151,16.7249,128668.0
2016-09-07 14:40:00,17.1,17.14,17.1,17.14,125551.0,16.7151,16.7542,16.7151,16.7542,125551.0
2016-09-07 14:45:00,17.14,17.15,17.12,17.13,191160.0,16.7542,16.764,16.7347,16.7444,191160.0
2016-09-07 14:50:00,17.14,17.14,17.12,17.14,201564.0,16.7542,16.7542,16.7347,16.7542,201564.0
2016-09-07 14:55:00,17.14,17.15,17.13,17.14,146887.0,16.7542,16.764,16.7444,16.7542,146887.0
2016-09-07 15:00:00,17.14,17.15,17.13,17.14,145987.0,16.7542,16.764,16.7444,16.7542,145987.0
2016-09-07 15:05:00,17.14,17.18,17.14,17.16,201326.0,16.7542,16.7933,16.7542,16.7738,201326.0
2016-09-07 15:10:00,17.16,17.18,17.15,17.17,124449.0,16.7738,16.7933,16.764,16.7835,124449.0
2016-09-07 15:15:00,17.17,17.18,17.14,17.16,140733.0,16.7835,16.7933,16.7542,16.7738,140733.0
2016-09-07 15:20:00,17.16,17.18,17.16,17.18,205680.0,16.7738,16.7933,16.7738,16.7933,205680.0
2016-09-07 15:25:00,17.18,17.19,17.16,17.17,238311.0,16.7933,16.8031,16.7738,16.7835,238311.0
2016-09-07 15:30:00,17.17,17.18,17.13,17.15,382814.0,16.7835,16.7933,16.7444,16.764,382814.0
2016-09-07 15:35:00,17.14,17.17,17.14,17.16,261665.0,16.7542,16.7835,16.7542,16.7738,261665.0
2016-09-07 15:40:00,17.16,17.17,17.15,17.15,136154.0,16.7738,16.7835,16.764,16.764,136154.0
2016-09-07 15:45:00,17.16,17.16,17.13,17.16,415274.0,16.7738,16.7738,16.7444,16.7738,415274.0
2016-09-07 15:50:00,17.16,17.2,17.16,17.2,714336.0,16.7738,16.8129,16.7738,16.8129,714336.0
2016-09-07 15:55:00,17.2,17.21,17.15,17.16,1215643.0,16.8129,16.8226,16.764,16.7738,1215643.0
2016-09-08 09:30:00,17.2,17.21,16.88,17.09,1391876.0,16.8129,16.8226,16.5001,16.7053,1391876.0
2016-09-08 09:35:00,17.09,17.18,17.08,17.12,803920.0,16.7053,16.7933,16.6956,16.7347,803920.0
2016-09-08 09:40:00,17.11,17.11,17.03,17.07,495355.0,16.7249,16.7249,16.6467,16.6858,495355.0
2016-09-08 09:45:00,17.07,17.09,17.0,17.01,397070.0,16.6858,16.7053,16.6174,16.6271,397070.0
2016-09-08 09:50:00,17.01,17.02,16.9,16.95,552860.0,16.6271,16.6369,16.5196,16.5685,552860.0
2016-09-08 09:55:00,16.95,16.97,16.92,16.95,454187.0,16.5685,16.588,16.5392,16.5685,454187.0
2016-09-08 10:00:00,16.95,16.97,16.91,16.94,392445.0,16.5685,16.588,16.5294,16.5587,392445.0
2016-09-08 10:05:00,16.94,16.99,16.93,16.94,291394.0,16.5587,16.6076,16.5489,16.5587,291394.0
2016-09-08 10:10:00,16.93,16.94,16.89,16.9,515483.0,16.5489,16.5587,16.5098,16.5196,515483.0
2016-09-08 10:15:00,16.9,16.95,16.89,16.95,326930.0,16.5196,16.5685,16.5098,16.5685,326930.0
2016-09-08 10:20:00,16.95,17.25,16.94,17.06,1828351.0,16.5685,16.8617,16.5587,16.676,1828351.0
2016-09-08 10:25:00,17.06,17.27,17.05,17.23,1200168.0,16.676,16.8813,16.6662,16.8422,1200168.0
2016-09-08 10:30:00,17.23,17.3,17.18,17.29,1144520.0,16.8422,16.9106,16.7933,16.9008,1144520.0
2016-09-08 10:35:00,17.29,17.31,17.24,17.3,1130573.0,16.9008,16.9204,16.852,16.9106,1130573.0
2016-09-08 10:40:00,17.3,17.35,17.29,17.33,698642.0,16.9106,16.9595,16.9008,16.9399,698642.0
2016-09-08 10:45:00,17.33,17.34,17.2,17.24,731934.0,16.9399,16.9497,16.8129,16.852,731934.0
2016-09-08 10:50:00,17.24,17.29,17.23,17.25,316990.0,16.852,16.9008,16.8422,16.8617,316990.0
2016-09-08 10:55:00,17.25,17.31,17.24,17.29,214500.0,16.8617,16.9204,16.852,16.9008,214500.0
2016-09-08 11:00:00,17.3,17.43,17.29,17.43,1322698.0,16.9106,17.0377,16.9008,17.0377,1322698.0
2016-09-08 11:05:00,17.42,17.5,17.42,17.5,896437.0,17.0279,17.1061,17.0279,17.1061,896437.0
2016-09-08 11:10:00,17.5,17.65,17.48,17.65,1267085.0,17.1061,17.2527,17.0866,17.2527,1267085.0
2016-09-08 11:15:00,17.65,17.76,17.61,17.73,1248638.0,17.2527,17.3603,17.2136,17.3309,1248638.0
2016-09-08 11:20:00,17.73,17.86,17.73,17.8,1377860.0,17.3309,17.458,17.3309,17.3994,1377860.0
2016-09-08 11:25:00,17.8,17.8,17.68,17.7,821965.0,17.3994,17.3994,17.2821,17.3016,821965.0
2016-09-08 11:30:00,17.7,17.72,17.57,17.59,779245.0,17.3016,17.3212,17.1745,17.1941,779245.0
2016-09-08 11:35:00,17.59,17.61,17.55,17.59,456457.0,17.1941,17.2136,17.155,17.1941,456457.0
2016-09-08 11:40:00,17.59,17.6,17.57,17.6,261390.0,17.1941,17.2039,17.1745,17.2039,261390.0
2016-09-08 11:45:00,17.6,17.61,17.48,17.49,1292688.0,17.2039,17.2136,17.0866,17.0963,1292688.0
2016-09-08 11:50:00,17.5,17.53,17.48,17.52,557440.0,17.1061,17.1354,17.0866,17.1257,557440.0
2016-09-08 11:55:00,17.52,17.56,17.48,17.51,377383.0,17.1257,17.1648,17.0866,17.1159,377383.0
2016-09-08 12:00:00,17.51,17.52,17.46,17.49,646480.0,17.1159,17.1257,17.067,17.0963,646480.0
2016-09-08 12:05:00,17.49,17.5,17.47,17.48,121446.0,17.0963,17.1061,17.0768,17.0866,121446.0
2016-09-08 12:10:00,17.48,17.5,17.47,17.48,99037.0,17.0866,17.1061,17.0768,17.0866,99037.0
2016-09-08 12:15:00,17.48,17.51,17.48,17.5,151516.0,17.0866,17.1159,17.0866,17.1061,151516.0
2016-09-08 12:20:00,17.51,17.51,17.45,17.48,177190.0,17.1159,17.1159,17.0572,17.0866,177190.0
2016-09-08 12:25:00,17.48,17.49,17.43,17.44,313874.0,17.0866,17.0963,17.0377,17.0475,313874.0
2016-09-08 12:30:00,17.44,17.46,17.44,17.46,96231.0,17.0475,17.067,17.0475,17.067,96231.0
2016-09-08 12:35:00,17.46,17.47,17.44,17.45,82085.0,17.067,17.0768,17.0475,17.0572,82085.0
2016-09-08 12:40:00,17.45,17.55,17.44,17.54,909521.0,17.0572,17.155,17.0475,17.1452,909521.0
2016-09-08 12:45:00,17.55,17.55,17.46,17.5,502046.0,17.155,17.155,17.067,17.1061,502046.0
2016-09-08 12:50:00,17.5,17.51,17.45,17.49,342596.0,17.1061,17.1159,17.0572,17.0963,342596.0
2016-09-08 12:55:00,17.5,17.56,17.49,17.56,233009.0,17.1061,17.1648,17.0963,17.1648,233009.0
2016-09-08 13:00:00,17.56,17.6,17.54,17.55,396836.0,17.1648,17.2039,17.1452,17.155,396836.0
2016-09-08 13:05:00,17.55,17.56,17.53,17.55,189653.0,17.155,17.1648,17.1354,17.155,189653.0
2016-09-08 13:10:00,17.56,17.56,17.53,17.55,250245.0,17.1648,17.1648,17.1354,17.155,250245.0
2016-09-08 13:15:00,17.55,17.55,17.46,17.46,329952.0,17.155,17.155,17.067,17.067,329952.0
2016-09-08 13:20:00,17.46,17.51,17.46,17.47,106612.0,17.067,17.1159,17.067,17.0768,106612.0
2016-09-08 13:25:00,17.48,17.52,17.46,17.51,128357.0,17.0866,17.1257,17.067,17.1159,128357.0
2016-09-08 13:30:00,17.51,17.51,17.44,17.45,683847.0,17.1159,17.1159,17.0475,17.0572,683847.0
2016-09-08 13:35:00,17.46,17.46,17.43,17.45,482455.0,17.067,17.067,17.0377,17.0572,482455.0
2016-09-08 13:40:00,17.45,17.48,17.43,17.48,298738.0,17.0572,17.0866,17.0377,17.0866,298738.0
2016-09-08 13:45:00,17.47,17.48,17.45,17.46,280593.0,17.0768,17.0866,17.0572,17.067,280593.0
2016-09-08 13:50:00,17.45,17.49,17.44,17.49,216568.0,17.0572,17.0963,17.0475,17.0963,216568.0
2016-09-08 13:55:00,17.49,17.52,17.48,17.5,115726.0,17.0963,17.1257,17.0866,17.1061,115726.0
2016-09-08 14:00:00,17.5,17.52,17.46,17.49,214183.0,17.1061,17.1257,17.067,17.0963,214183.0
2016-09-08 14:05:00,17.48,17.49,17.46,17.47,248467.0,17.0866,17.0963,17.067,17.0768,248467.0
2016-09-08 14:10:00,17.46,17.47,17.44,17.47,136607.0,17.067,17.0768,17.0475,17.0768,136607.0
2016-09-08 14:15:00,17.46,17.47,17.44,17.46,247826.0,17.067,17.0768,17.0475,17.067,247826.0
2016-09-08 14:20:00,17.47,17.48,17.45,17.48,163240.0,17.0768,17.0866,17.0572,17.0866,163240.0
2016-09-08 14:25:00,17.48,17.5,17.45,17.45,159059.0,17.0866,17.1061,17.0572,17.0572,159059.0
2016-09-08 14:30:00,17.46,17.46,17.4,17.45,366118.0,17.067,17.067,17.0084,17.0572,366118.0
2016-09-08 14:35:00,17.45,17.45,17.42,17.42,132752.0,17.0572,17.0572,17.0279,17.0279,132752.0
2016-09-08 14:40:00,17.42,17.46,17.42,17.45,148301.0,17.0279,17.067,17.0279,17.0572,148301.0
2016-09-08 14:45:00,17.45,17.47,17.44,17.46,140627.0,17.0572,17.0768,17.0475,17.067,140627.0
2016-09-08 14:50:00,17.46,17.48,17.45,17.48,152998.0,17.067,17.0866,17.0572,17.0866,152998.0
2016-09-08 14:55:00,17.47,17.48,17.45,17.48,152558.0,17.0768,17.0866,17.0572,17.0866,152558.0
2016-09-08 15:00:00,17.48,17.49,17.46,17.48,264091.0,17.0866,17.0963,17.067,17.0866,264091.0
2016-09-08 15:05:00,17.48,17.49,17.47,17.48,158039.0,17.0866,17.0963,17.0768,17.0866,158039.0
2016-09-08 15:10:00,17.48,17.5,17.48,17.49,157422.0,17.0866,17.1061,17.0866,17.0963,157422.0
2016-09-08 15:15:00,17.5,17.53,17.49,17.51,216953.0,17.1061,17.1354,17.0963,17.1159,216953.0
2016-09-08 15:20:00,17.51,17.53,17.49,17.51,283326.0,17.1159,17.1354,17.0963,17.1159,283326.0
2016-09-08 15:25:00,17.51,17.55,17.5,17.54,252371.0,17.1159,17.155,17.1061,17.1452,252371.0
2016-09-08 15:30:00,17.54,17.54,17.51,17.51,233639.0,17.1452,17.1452,17.1159,17.1159,233639.0
2016-09-08 15:35:00,17.52,17.52,17.48,17.5,300395.0,17.1257,17.1257,17.0866,17.1061,300395.0
2016-09-08 15:40:00,17.5,17.52,17.49,17.52,266867.0,17.1061,17.1257,17.0963,17.1257,266867.0
2016-09-08 15:45:00,17.52,17.52,17.48,17.48,439880.0,17.1257,17.1257,17.0866,17.0866,439880.0
2016-09-08 15:50:00,17.48,17.48,17.45,17.47,528238.0,17.0866,17.0866,17.0572,17.0768,528238.0
2016-09-08 15:55:00,17.47,17.47,17.43,17.46,886371.0,17.0768,17.0768,17.0377,17.067,886371.0
2016-09-09 09:30:00,17.33,17.41,17.06,17.22,1734391.0,16.9399,17.0181,16.676,16.8324,1734391.0
2016-09-09 09:35:00,17.21,17.48,17.21,17.47,890065.0,16.8226,17.0866,16.8226,17.0768,890065.0
2016-09-09 09:40:00,17.46,17.74,17.46,17.66,1516616.0,17.067,17.3407,17.067,17.2625,1516616.0
2016-09-09 09:45:00,17.67,17.68,17.43,17.44,980616.0,17.2723,17.2821,17.0377,17.0475,980616.0
2016-09-09 09:50:00,17.44,17.45,17.36,17.4,936919.0,17.0475,17.0572,16.9693,17.0084,936919.0
2016-09-09 09:55:00,17.4,17.41,17.35,17.37,582699.0,17.0084,17.0181,16.9595,16.979,582699.0
2016-09-09 10:00:00,17.37,17.45,17.34,17.43,802888.0,16.979,17.0572,16.9497,17.0377,802888.0
2016-09-09 10:05:00,17.43,17.43,17.35,17.37,266455.0,17.0377,17.0377,16.9595,16.979,266455.0
2016-09-09 10:10:00,17.38,17.4,17.35,17.38,275956.0,16.9888,17.0084,16.9595,16.9888,275956.0
2016-09-09 10:15:00,17.38,17.44,17.37,17.38,204710.0,16.9888,17.0475,16.979,16.9888,204710.0
2016-09-09 10:20:00,17.38,17.4,17.34,17.34,224582.0,16.9888,17.0084,16.9497,16.9497,224582.0
2016-09-09 10:25:00,17.34,17.39,17.32,17.37,200344.0,16.9497,16.9986,16.9302,16.979,200344.0
2016-09-09 10:30:00,17.37,17.37,17.31,17.31,201836.0,16.979,16.979,16.9204,16.9204,201836.0
2016-09-09 10:35:00,17.31,17.31,17.18,17.19,433799.0,16.9204,16.9204,16.7933,16.8031,433799.0
2016-09-09 10:40:00,17.2,17.24,17.17,17.19,271955.0,16.8129,16.852,16.7835,16.8031,271955.0
2016-09-09 10:45:00,17.18,17.21,17.13,17.14,539271.0,16.7933,16.8226,16.7444,16.7542,539271.0
2016-09-09 10:50:00,17.14,17.14,17.08,17.11,392760.0,16.7542,16.7542,16.6956,16.7249,392760.0
2016-09-09 10:55:00,17.1,17.17,17.1,17.16,217128.0,16.7151,16.7835,16.7151,16.7738,217128.0
2016-09-09 11:00:00,17.16,17.19,17.12,17.13,227151.0,16.7738,16.8031,16.7347,16.7444,227151.0
2016-09-09 11:05:00,17.13,17.17,17.1,17.16,146337.0,16.7444,16.7835,16.7151,16.7738,146337.0
2016-09-09 11:10:00,17.15,17.16,17.11,17.11,153446.0,16.764,16.7738,16.7249,16.7249,153446.0
2016-09-09 11:15:00,17.11,17.13,17.1,17.1,168896.0,16.7249,16.7444,16.7151,16.7151,168896.0
2016-09-09 11:20:00,17.11,17.14,17.09,17.12,180940.0,16.7249,16.7542,16.7053,16.7347,180940.0
2016-09-09 11:25:00,17.12,17.14,17.1,17.13,118547.0,16.7347,16.7542,16.7151,16.7444,118547.0
2016-09-09 11:30:00,17.13,17.13,17.09,17.09,184068.0,16.7444,16.7444,16.7053,16.7053,184068.0
2016-09-09 11:35:00,17.09,17.11,17.03,17.03,466779.0,16.7053,16.7249,16.6467,16.6467,466779.0
2016-09-09 11:40:00,17.03,17.05,17.0,17.0,361483.0,16.6467,16.6662,16.6174,16.6174,361483.0
2016-09-09 11:45:00,17.01,17.02,16.93,16.98,535213.0,16.6271,16.6369,16.5489,16.5978,535213.0
2016-09-09 11:50:00,16.99,17.0,16.97,16.98,383075.0,16.6076,16.6174,16.588,16.5978,383075.0
2016-09-09 11:55:00,16.98,16.98,16.89,16.91,446139.0,16.5978,16.5978,16.5098,16.5294,446139.0
2016-09-09 12:00:00,16.91,17.01,16.91,16.96,325589.0,16.5294,16.6271,16.5294,16.5783,325589.0
2016-09-09 12:05:00,16.96,16.97,16.93,16.95,268880.0,16.5783,16.588,16.5489,16.5685,268880.0
2016-09-09 12:10:00,16.95,16.95,16.92,16.93,99283.0,16.5685,16.5685,16.5392,16.5489,99283.0
2016-09-09 12:15:00,16.93,16.95,16.91,16.91,184747.0,16.5489,16.5685,16.5294,16.5294,184747.0
2016-09-09 12:20:00,16.91,16.95,16.91,16.95,98289.0,16.5294,16.5685,16.5294,16.5685,98289.0
2016-09-09 12:25:00,16.95,16.99,16.94,16.98,227246.0,16.5685,16.6076,16.5587,16.5978,227246.0
2016-09-09 12:30:00,16.98,16.99,16.94,16.94,240694.0,16.5978,16.6076,16.5587,16.5587,240694.0
2016-09-09 12:35:00,16.94,16.97,16.94,16.94,107992.0,16.5587,16.588,16.5587,16.5587,107992.0
2016-09-09 12:40:00,16.94,16.95,16.91,16.92,145126.0,16.5587,16.5685,16.5294,16.5392,145126.0
2016-09-09 12:45:00,16.92,16.97,16.9,16.96,242566.0,16.5392,16.588,16.5196,16.5783,242566.0
2016-09-09 12:50:00,16.96,16.98,16.95,16.98,137813.0,16.5783,16.5978,16.5685,16.5978,137813.0
2016-09-09 12:55:00,16.98,16.98,16.93,16.96,185321.0,16.5978,16.5978,16.5489,16.5783,185321.0
2016-09-09 13:00:00,16.96,16.97,16.91,16.92,187647.0,16.5783,16.588,16.5294,16.5392,187647.0
2016-09-09 13:05:00,16.92,16.93,16.88,16.89,184747.0,16.5392,16.5489,16.5001,16.5098,184747.0
2016-09-09 13:10:00,16.88,16.89,16.83,16.86,269419.0,16.5001,16.5098,16.4512,16.4805,269419.0
2016-09-09 13:15:00,16.86,16.87,16.82,16.86,253857.0,16.4805,16.4903,16.4414,16.4805,253857.0
2016-09-09 13:20:00,16.86,16.89,16.84,16.89,507875.0,16.4805,16.5098,16.461,16.5098,507875.0
2016-09-09 13:25:00,16.89,16.91,16.87,16.91,125566.0,16.5098,16.5294,16.4903,16.5294,125566.0
2016-09-09 13:30:00,16.9,16.92,16.85,16.86,168919.0,16.5196,16.5392,16.4707,16.4805,168919.0
2016-09-09 13:35:00,16.85,16.9,16.82,16.85,191984.0,16.4707,16.5196,16.4414,16.4707,191984.0
2016-09-09 13:40:00,16.85,16.87,16.83,16.87,390960.0,16.4707,16.4903,16.4512,16.4903,390960.0
2016-09-09 13:45:00,16.87,16.87,16.81,16.82,306793.0,16.4903,16.4903,16.4316,16.4414,306793.0
2016-09-09 13:50:00,16.81,16.82,16.74,16.74,571667.0,16.4316,16.4414,16.3632,16.3632,571667.0
2016-09-09 13:55:00,16.74,16.77,16.73,16.77,344019.0,16.3632,16.3926,16.3535,16.3926,344019.0
2016-09-09 14:00:00,16.77,16.81,16.74,16.78,245330.0,16.3926,16.4316,16.3632,16.4023,245330.0
2016-09-09 14:05:00,16.78,16.78,16.72,16.73,241204.0,16.4023,16.4023,16.3437,16.3535,241204.0
2016-09-09 14:10:00,16.73,16.74,16.69,16.71,358438.0,16.3535,16.3632,16.3144,16.3339,358438.0
2016-09-09 14:15:00,16.72,16.77,16.71,16.75,279921.0,16.3437,16.3926,16.3339,16.373,279921.0
2016-09-09 14:20:00,16.75,16.75,16.73,16.74,205201.0,16.373,16.373,16.3535,16.3632,205201.0
2016-09-09 14:25:00,16.75,16.81,16.74,16.79,206332.0,16.373,16.4316,16.3632,16.4121,206332.0
2016-09-09 14:30:00,16.79,16.81,16.78,16.8,376941.0,16.4121,16.4316,16.4023,16.4219,376941.0
2016-09-09 14:35:00,16.79,16.84,16.78,16.82,296769.0,16.4121,16.461,16.4023,16.4414,296769.0
2016-09-09 14:40:00,16.82,16.82,16.79,16.8,101511.0,16.4414,16.4414,16.4121,16.4219,101511.0
2016-09-09 14:45:00,16.79,16.83,16.78,16.82,157248.0,16.4121,16.4512,16.4023,16.4414,157248.0
2016-09-09 14:50:00,16.82,16.82,16.78,16.8,129032.0,16.4414,16.4414,16.4023,16.4219,129032.0
2016-09-09 14:55:00,16.8,16.86,16.78,16.85,207123.0,16.4219,16.4805,16.4023,16.4707,207123.0
2016-09-09 15:00:00,16.85,16.86,16.82,16.82,235496.0,16.4707,16.4805,16.4414,16.4414,235496.0
2016-09-09 15:05:00,16.82,16.83,16.77,16.79,291608.0,16.4414,16.4512,16.3926,16.4121,291608.0
2016-09-09 15:10:00,16.78,16.89,16.78,16.85,751919.0,16.4023,16.5098,16.4023,16.4707,751919.0
2016-09-09 15:15:00,16.86,16.95,16.85,16.91,351212.0,16.4805,16.5685,16.4707,16.5294,351212.0
2016-09-09 15:20:00,16.91,16.91,16.87,16.88,223906.0,16.5294,16.5294,16.4903,16.5001,223906.0
2016-09-09 15:25:00,16.88,16.95,16.88,16.93,252492.0,16.5001,16.5685,16.5001,16.5489,252492.0
2016-09-09 15:30:00,16.93,16.93,16.91,16.93,168137.0,16.5489,16.5489,16.5294,16.5489,168137.0
2016-09-09 15:35:00,16.93,16.93,16.89,16.91,286329.0,16.5489,16.5489,16.5098,16.5294,286329.0
2016-09-09 15:40:00,16.91,16.91,16.84,16.84,422536.0,16.5294,16.5294,16.461,16.461,422536.0
2016-09-09 15:45:00,16.84,16.86,16.82,16.84,320046.0,16.461,16.4805,16.4414,16.461,320046.0
2016-09-09 15:50:00,16.85,16.86,16.83,16.84,427354.0,16.4707,16.4805,16.4512,16.461,427354.0
2016-09-09 15:55:00,16.83,16.84,16.8,16.81,1016953.0,16.4512,16.461,16.4219,16.4316,1016953.0
2016-09-12 09:30:00,16.61,16.74,16.37,16.57,1867163.0,16.2362,16.3632,16.0016,16.1971,1867163.0
2016-09-12 09:35:00,16.57,16.73,16.57,16.71,854075.0,16.1971,16.3535,16.1971,16.3339,854075.0
2016-09-12 09:40:00,16.7,16.78,16.55,16.57,500822.0,16.3241,16.4023,16.1775,16.1971,500822.0
2016-09-12 09:45:00,16.58,16.58,16.41,16.42,727740.0,16.2068,16.2068,16.0407,16.0504,727740.0
2016-09-12 09:50:00,16.42,16.57,16.39,16.57,941779.0,16.0504,16.1971,16.0211,16.1971,941779.0
2016-09-12 09:55:00,16.57,16.69,16.56,16.68,537961.0,16.1971,16.3144,16.1873,16.3046,537961.0
2016-09-12 10:00:00,16.67,16.8,16.66,16.78,411260.0,16.2948,16.4219,16.285,16.4023,411260.0
2016-09-12 10:05:00,16.78,16.82,16.71,16.75,501986.0,16.4023,16.4414,16.3339,16.373,501986.0
2016-09-12 10:10:00,16.75,16.8,16.71,16.78,178465.0,16.373,16.4219,16.3339,16.4023,178465.0
2016-09-12 10:15:00,16.78,16.79,16.72,16.75,468573.0,16.4023,16.4121,16.3437,16.373,468573.0
2016-09-12 10:20:00,16.76,16.8,16.74,16.8,319497.0,16.3828,16.4219,16.3632,16.4219,319497.0
2016-09-12 10:25:00,16.8,16.85,16.77,16.85,342369.0,16.4219,16.4707,16.3926,16.4707,342369.0
2016-09-12 10:30:00,16.85,16.94,16.81,16.9,473072.0,16.4707,16.5587,16.4316,16.5196,473072.0
2016-09-12 10:35:00,16.91,16.96,16.83,16.85,418884.0,16.5294,16.5783,16.4512,16.4707,418884.0
2016-09-12 10:40:00,16.85,16.96,16.83,16.95,216402.0,16.4707,16.5783,16.4512,16.5685,216402.0
2016-09-12 10:45:00,16.95,16.95,16.85,16.89,273120.0,16.5685,16.5685,16.4707,16.5098,273120.0
2016-09-12 10:50:00,16.88,16.89,16.85,16.86,229204.0,16.5001,16.5098,16.4707,16.4805,229204.0
2016-09-12 10:55:00,16.86,16.92,16.84,16.91,326313.0,16.4805,16.5392,16.461,16.5294,326313.0
2016-09-12 11:00:00,16.9,16.93,16.87,16.9,353229.0,16.5196,16.5489,16.4903,16.5196,353229.0
2016-09-12 11:05:00,16.9,16.97,16.9,16.95,214803.0,16.5196,16.588,16.5196,16.5685,214803.0
2016-09-12 11:10:00,16.96,16.96,16.92,16.95,218452.0,16.5783,16.5783,16.5392,16.5685,218452.0
2016-09-12 11:15:00,16.95,16.99,16.94,16.98,259604.0,16.5685,16.6076,16.5587,16.5978,259604.0
2016-09-12 11:20:00,16.98,16.99,16.95,16.98,394534.0,16.5978,16.6076,16.5685,16.5978,394534.0
2016-09-12 11:25:00,16.98,17.05,16.98,17.04,512965.0,16.5978,16.6662,16.5978,16.6565,512965.0
2016-09-12 11:30:00,17.03,17.05,16.99,17.03,898769.0,16.6467,16.6662,16.6076,16.6467,898769.0
2016-09-12 11:35:00,17.04,17.16,17.03,17.12,598929.0,16.6565,16.7738,16.6467,16.7347,598929.0
2016-09-12 11:40:00,17.12,17.17,17.11,17.13,247747.0,16.7347,16.7835,16.7249,16.7444,247747.0
2016-09-12 11:45:00,17.13,17.15,17.11,17.14,192830.0,16.7444,16.764,16.7249,16.7542,192830.0
2016-09-12 11:50:00,17.14,17.16,17.12,17.12,192801.0,16.7542,16.7738,16.7347,16.7347,192801.0
2016-09-12 11:55:00,17.12,17.15,17.08,17.1,474732.0,16.7347,16.764,16.6956,16.7151,474732.0
2016-09-12 12:00:00,17.11,17.11,17.05,17.06,114786.0,16.7249,16.7249,16.6662,16.676,114786.0
2016-09-12 12:05:00,17.06,17.1,17.03,17.1,173761.0,16.676,16.7151,16.6467,16.7151,173761.0
2016-09-12 12:10:00,17.09,17.1,17.01,17.03,193448.0,16.7053,16.7151,16.6271,16.6467,193448.0
2016-09-12 12:15:00,17.03,17.05,16.98,16.98,165407.0,16.6467,16.6662,16.5978,16.5978,165407.0
2016-09-12 12:20:00,16.98,17.0,16.97,16.99,158397.0,16.5978,16.6174,16.588,16.6076,158397.0
2016-09-12 12:25:00,17.0,17.03,16.98,17.03,111533.0,16.6174,16.6467,16.5978,16.6467,111533.0
2016-09-12 12:30:00,17.03,17.1,17.03,17.04,142718.0,16.6467,16.7151,16.6467,16.6565,142718.0
2016-09-12 12:35:00,17.05,17.09,17.04,17.08,142317.0,16.6662,16.7053,16.6565,16.6956,142317.0
2016-09-12 12:40:00,17.08,17.08,17.03,17.07,155697.0,16.6956,16.6956,16.6467,16.6858,155697.0
2016-09-12 12:45:00,17.07,17.09,17.05,17.07,173073.0,16.6858,16.7053,16.6662,16.6858,173073.0
2016-09-12 12:50:00,17.07,17.13,17.07,17.11,259836.0,16.6858,16.7444,16.6858,16.7249,259836.0
2016-09-12 12:55:00,17.11,17.12,17.08,17.08,173923.0,16.7249,16.7347,16.6956,16.6956,173923.0
2016-09-12 13:00:00,17.08,17.1,17.06,17.07,203447.0,16.6956,16.7151,16.676,16.6858,203447.0
2016-09-12 13:05:00,17.07,17.08,17.02,17.02,236478.0,16.6858,16.6956,16.6369,16.6369,236478.0
2016-09-12 13:10:00,17.02,17.07,17.02,17.05,177542.0,16.6369,16.6858,16.6369,16.6662,177542.0
2016-09-12 13:15:00,17.06,17.14,17.04,17.05,493728.0,16.676,16.7542,16.6565,16.6662,493728.0
2016-09-12 13:20:00,17.05,17.1,17.02,17.03,133936.0,16.6662,16.7151,16.6369,16.6467,133936.0
2016-09-12 13:25:00,17.04,17.06,16.99,17.0,194973.0,16.6565,16.676,16.6076,16.6174,194973.0
2016-09-12 13:30:00,17.0,17.03,16.96,16.99,334410.0,16.6174,16.6467,16.5783,16.6076,334410.0
2016-09-12 13:35:00,16.99,17.02,16.96,16.97,253599.0,16.6076,16.6369,16.5783,16.588,253599.0
2016-09-12 13:40:00,16.98,16.99,16.95,16.98,167879.0,16.5978,16.6076,16.5685,16.5978,167879.0
2016-09-12 13:45:00,16.99,17.02,16.97,17.0,480039.0,16.6076,16.6369,16.588,16.6174,480039.0
2016-09-12 13:50:00,17.0,17.02,16.98,17.01,185481.0,16.6174,16.6369,16.5978,16.6271,185481.0
2016-09-12 13:55:00,17.01,17.04,16.97,17.01,167924.0,16.6271,16.6565,16.588,16.6271,167924.0
2016-09-12 14:00:00,17.02,17.07,16.99,17.05,247667.0,16.6369,16.6858,16.6076,16.6662,247667.0
2016-09-12 14:05:00,17.05,17.11,17.04,17.06,291357.0,16.6662,16.7249,16.6565,16.676,291357.0
2016-09-12 14:10:00,17.07,17.08,17.05,17.07,175921.0,16.6858,16.6956,16.6662,16.6858,175921.0
2016-09-12 14:15:00,17.07,17.12,17.06,17.12,156136.0,16.6858,16.7347,16.676,16.7347,156136.0
2016-09-12 14:20:00,17.11,17.12,17.08,17.11,132175.0,16.7249,16.7347,16.6956,16.7249,132175.0
2016-09-12 14:25:00,17.11,17.12,17.07,17.08,161402.0,16.7249,16.7347,16.6858,16.6956,161402.0
2016-09-12 14:30:00,17.08,17.13,17.08,17.1,225725.0,16.6956,16.7444,16.6956,16.7151,225725.0
2016-09-12 14:35:00,17.11,17.2,17.1,17.18,326649.0,16.7249,16.8129,16.7151,16.7933,326649.0
2016-09-12 14:40:00,17.18,17.18,17.13,17.16,208209.0,16.7933,16.7933,16.7444,16.7738,208209.0
2016-09-12 14:45:00,17.16,17.17,17.11,17.13,129340.0,16.7738,16.7835,16.7249,16.7444,129340.0
2016-09-12 14:50:00,17.12,17.16,17.11,17.12,178528.0,16.7347,16.7738,16.7249,16.7347,178528.0
2016-09-12 14:55:00,17.12,17.16,17.12,17.14,134288.0,16.7347,16.7738,16.7347,16.7542,134288.0
2016-09-12 15:00:00,17.13,17.14,17.11,17.12,134197.0,16.7444,16.7542,16.7249,16.7347,134197.0
2016-09-12 15:05:00,17.11,17.14,17.1,17.12,187521.0,16.7249,16.7542,16.7151,16.7347,187521.0
2016-09-12 15:10:00,17.12,17.14,17.1,17.11,167333.0,16.7347,16.7542,16.7151,16.7249,167333.0
2016-09-12 15:15:00,17.11,17.12,17.09,17.09,177913.0,16.7249,16.7347,16.7053,16.7053,177913.0
2016-09-12 15:20:00,17.09,17.14,17.09,17.14,214286.0,16.7053,16.7542,16.7053,16.7542,214286.0
2016-09-12 15:25:00,17.14,17.16,17.12,17.13,180253.0,16.7542,16.7738,16.7347,16.7444,180253.0
2016-09-12 15:30:00,17.12,17.14,17.11,17.12,198331.0,16.7347,16.7542,16.7249,16.7347,198331.0
2016-09-12 15:35:00,17.12,17.15,17.11,17.14,371798.0,16.7347,16.764,16.7249,16.7542,371798.0
2016-09-12 15:40:00,17.14,17.18,17.13,17.16,428405.0,16.7542,16.7933,16.7444,16.7738,428405.0
2016-09-12 15:45:00,17.15,17.16,17.1,17.12,362448.0,16.764,16.7738,16.7151,16.7347,362448.0
2016-09-12 15:50:00,17.12,17.14,17.11,17.14,604261.0,16.7347,16.7542,16.7249,16.7542,604261.0
2016-09-12 15:55:00,17.14,17.15,17.13,17.15,1181190.0,16.7542,16.764,16.7444,16.764,1181190.0
2016-09-13 09:30:00,16.92,17.04,16.89,17.04,786676.0,16.5392,16.6565,16.5098,16.6565,786676.0
2016-09-13 09:35:00,17.04,17.14,17.04,17.12,532737.0,16.6565,16.7542,16.6565,16.7347,532737.0
2016-09-13 09:40:00,17.13,17.15,17.04,17.04,392292.0,16.7444,16.764,16.6565,16.6565,392292.0
2016-09-13 09:45:00,17.05,17.05,16.96,16.97,295966.0,16.6662,16.6662,16.5783,16.588,295966.0
2016-09-13 09:50:00,16.96,16.98,16.89,16.93,585037.0,16.5783,16.5978,16.5098,16.5489,585037.0
2016-09-13 09:55:00,16.92,16.93,16.81,16.82,812428.0,16.5392,16.5489,16.4316,16.4414,812428.0
2016-09-13 10:00:00,16.81,16.83,16.76,16.8,511527.0,16.4316,16.4512,16.3828,16.4219,511527.0
2016-09-13 10:05:00,16.79,16.93,16.78,16.86,496778.0,16.4121,16.5489,16.4023,16.4805,496778.0
2016-09-13 10:10:00,16.86,16.87,16.8,16.84,315945.0,16.4805,16.4903,16.4219,16.461,315945.0
2016-09-13 10:15:00,16.84,16.86,16.8,16.81,270249.0,16.461,16.4805,16.4219,16.4316,270249.0
2016-09-13 10:20:00,16.8,16.85,16.79,16.83,197063.0,16.4219,16.4707,16.4121,16.4512,197063.0
2016-09-13 10:25:00,16.83,16.86,16.8,16.81,216060.0,16.4512,16.4805,16.4219,16.4316,216060.0
2016-09-13 10:30:00,16.81,16.87,16.79,16.86,182737.0,16.4316,16.4903,16.4121,16.4805,182737.0
2016-09-13 10:35:00,16.87,16.89,16.82,16.86,213284.0,16.4903,16.5098,16.4414,16.4805,213284.0
2016-09-13 10:40:00,16.86,16.92,16.85,16.87,164976.0,16.4805,16.5392,16.4707,16.4903,164976.0
2016-09-13 10:45:00,16.87,16.91,16.83,16.85,143113.0,16.4903,16.5294,16.4512,16.4707,143113.0
2016-09-13 10:50:00,16.85,16.86,16.79,16.8,219792.0,16.4707,16.4805,16.4121,16.4219,219792.0
2016-09-13 10:55:00,16.8,16.83,16.78,16.78,193162.0,16.4219,16.4512,16.4023,16.4023,193162.0
2016-09-13 11:00:00,16.78,16.8,16.76,16.78,207188.0,16.4023,16.4219,16.3828,16.4023,207188.0
2016-09-13 11:05:00,16.78,16.8,16.73,16.74,214993.0,16.4023,16.4219,16.3535,16.3632,214993.0
2016-09-13 11:10:00,16.74,16.74,16.68,16.71,253391.0,16.3632,16.3632,16.3046,16.3339,253391.0
2016-09-13 11:15:00,16.71,16.72,16.64,16.7,209012.0,16.3339,16.3437,16.2655,16.3241,209012.0
2016-09-13 11:20:00,16.69,16.72,16.68,16.72,127911.0,16.3144,16.3437,16.3046,16.3437,127911.0
2016-09-13 11:25:00,16.72,16.73,16.64,16.65,181615.0,16.3437,16.3535,16.2655,16.2753,181615.0
2016-09-13 11:30:00,16.65,16.67,16.63,16.63,117217.0,16.2753,16.2948,16.2557,16.2557,117217.0
2016-09-13 11:35:00,16.64,16.68,16.62,16.66,206561.0,16.2655,16.3046,16.2459,16.285,206561.0
2016-09-13 11:40:00,16.66,16.69,16.64,16.65,208988.0,16.285,16.3144,16.2655,16.2753,208988.0
2016-09-13 11:45:00,16.65,16.66,16.54,16.55,365936.0,16.2753,16.285,16.1677,16.1775,365936.0
2016-09-13 11:50:00,16.55,16.6,16.54,16.58,248890.0,16.1775,16.2264,16.1677,16.2068,248890.0
2016-09-13 11:55:00,16.57,16.6,16.54,16.58,150609.0,16.1971,16.2264,16.1677,16.2068,150609.0
2016-09-13 12:00:00,16.58,16.62,16.56,16.57,174037.0,16.2068,16.2459,16.1873,16.1971,174037.0
2016-09-13 12:05:00,16.57,16.65,16.56,16.63,220263.0,16.1971,16.2753,16.1873,16.2557,220263.0
2016-09-13 12:10:00,16.64,16.71,16.62,16.71,268222.0,16.2655,16.3339,16.2459,16.3339,268222.0
2016-09-13 12:15:00,16.7,16.71,16.68,16.7,167892.0,16.3241,16.3339,16.3046,16.3241,167892.0
2016-09-13 12:20:00,16.69,16.72,16.67,16.69,211835.0,16.3144,16.3437,16.2948,16.3144,211835.0
2016-09-13 12:25:00,16.69,16.7,16.65,16.66,115329.0,16.3144,16.3241,16.2753,16.285,115329.0
2016-09-13 12:30:00,16.65,16.66,16.62,16.63,159515.0,16.2753,16.285,16.2459,16.2557,159515.0
2016-09-13 12:35:00,16.62,16.67,16.61,16.66,177723.0,16.2459,16.2948,16.2362,16.285,177723.0
2016-09-13 12:40:00,16.65,16.69,16.63,16.67,190004.0,16.2753,16.3144,16.2557,16.2948,190004.0
2016-09-13 12:45:00,16.67,16.68,16.64,16.66,107684.0,16.2948,16.3046,16.2655,16.285,107684.0
2016-09-13 12:50:00,16.66,16.67,16.61,16.61,254352.0,16.285,16.2948,16.2362,16.2362,254352.0
2016-09-13 12:55:00,16.62,16.62,16.55,16.56,521278.0,16.2459,16.2459,16.1775,16.1873,521278.0
2016-09-13 13:00:00,16.56,16.58,16.48,16.5,418806.0,16.1873,16.2068,16.1091,16.1286,418806.0
2016-09-13 13:05:00,16.5,16.51,16.48,16.49,398689.0,16.1286,16.1384,16.1091,16.1189,398689.0
2016-09-13 13:10:00,16.49,16.53,16.46,16.52,434501.0,16.1189,16.158,16.0895,16.1482,434501.0
2016-09-13 13:15:00,16.51,16.63,16.5,16.63,321612.0,16.1384,16.2557,16.1286,16.2557,321612.0
2016-09-13 13:20:00,16.63,16.67,16.62,16.62,281211.0,16.2557,16.2948,16.2459,16.2459,281211.0
2016-09-13 13:25:00,16.62,16.68,16.61,16.66,298011.0,16.2459,16.3046,16.2362,16.285,298011.0
2016-09-13 13:30:00,16.66,16.74,16.66,16.66,222682.0,16.285,16.3632,16.285,16.285,222682.0
2016-09-13 13:35:00,16.67,16.73,16.66,16.72,232717.0,16.2948,16.3535,16.285,16.3437,232717.0
2016-09-13 13:40:00,16.73,16.74,16.67,16.71,167526.0,16.3535,16.3632,16.2948,16.3339,167526.0
2016-09-13 13:45:00,16.71,16.74,16.7,16.71,191900.0,16.3339,16.3632,16.3241,16.3339,191900.0
2016-09-13 13:50:00,16.72,16.73,16.64,16.65,107656.0,16.3437,16.3535,16.2655,16.2753,107656.0
2016-09-13 13:55:00,16.64,16.67,16.61,16.66,131211.0,16.2655,16.2948,16.2362,16.285,131211.0
2016-09-13 14:00:00,16.65,16.66,16.61,16.66,97106.0,16.2753,16.285,16.2362,16.285,97106.0
2016-09-13 14:05:00,16.66,16.67,16.61,16.66,122660.0,16.285,16.2948,16.2362,16.285,122660.0
2016-09-13 14:10:00,16.66,16.66,16.6,16.62,153224.0,16.285,16.285,16.2264,16.2459,153224.0
2016-09-13 14:15:00,16.63,16.63,16.58,16.61,138214.0,16.2557,16.2557,16.2068,16.2362,138214.0
2016-09-13 14:20:00,16.62,16.62,16.57,16.57,287614.0,16.2459,16.2459,16.1971,16.1971,287614.0
2016-09-13 14:25:00,16.57,16.6,16.53,16.55,365096.0,16.1971,16.2264,16.158,16.1775,365096.0
2016-09-13 14:30:00,16.55,16.56,16.52,16.53,218892.0,16.1775,16.1873,16.1482,16.158,218892.0
2016-09-13 14:35:00,16.53,16.57,16.52,16.55,177770.0,16.158,16.1971,16.1482,16.1775,177770.0
2016-09-13 14:40:00,16.56,16.61,16.54,16.61,126517.0,16.1873,16.2362,16.1677,16.2362,126517.0
2016-09-13 14:45:00,16.6,16.64,16.58,16.62,176227.0,16.2264,16.2655,16.2068,16.2459,176227.0
2016-09-13 14:50:00,16.62,16.64,16.59,16.59,115603.0,16.2459,16.2655,16.2166,16.2166,115603.0
2016-09-13 14:55:00,16.59,16.61,16.54,16.54,127936.0,16.2166,16.2362,16.1677,16.1677,127936.0
2016-09-13 15:00:00,16.54,16.58,16.54,16.55,226095.0,16.1677,16.2068,16.1677,16.1775,226095.0
2016-09-13 15:05:00,16.54,16.6,16.52,16.58,304623.0,16.1677,16.2264,16.1482,16.2068,304623.0
2016-09-13 15:10:00,16.58,16.59,16.55,16.59,153555.0,16.2068,16.2166,16.1775,16.2166,153555.0
2016-09-13 15:15:00,16.59,16.68,16.58,16.65,300816.0,16.2166,16.3046,16.2068,16.2753,300816.0
2016-09-13 15:20:00,16.65,16.69,16.64,16.64,250734.0,16.2753,16.3144,16.2655,16.2655,250734.0
2016-09-13 15:25:00,16.64,16.71,16.63,16.7,223686.0,16.2655,16.3339,16.2557,16.3241,223686.0
2016-09-13 15:30:00,16.71,16.75,16.69,16.72,408853.0,16.3339,16.373,16.3144,16.3437,408853.0
2016-09-13 15:35:00,16.72,16.76,16.72,16.75,217333.0,16.3437,16.3828,16.3437,16.373,217333.0
2016-09-13 15:40:00,16.75,16.75,16.66,16.68,480149.0,16.373,16.373,16.285,16.3046,480149.0
2016-09-13 15:45:00,16.68,16.72,16.64,16.7,337885.0,16.3046,16.3437,16.2655,16.3241,337885.0
2016-09-13 15:50:00,16.7,16.78,16.69,16.78,894179.0,16.3241,16.4023,16.3144,16.4023,894179.0
2016-09-13 15:55:00,16.78,16.78,16.72,16.74,1241545.0,16.4023,16.4023,16.3437,16.3632,1241545.0
2016-09-14 09:30:00,16.84,17.02,16.81,17.01,996597.0,16.461,16.6369,16.4316,16.6271,996597.0
2016-09-14 09:35:00,17.01,17.06,16.92,16.98,637195.0,16.6271,16.676,16.5392,16.5978,637195.0
2016-09-14 09:40:00,16.99,16.99,16.85,16.89,502972.0,16.6076,16.6076,16.4707,16.5098,502972.0
2016-09-14 09:45:00,16.89,16.89,16.7,16.71,522151.0,16.5098,16.5098,16.3241,16.3339,522151.0
2016-09-14 09:50:00,16.71,16.72,16.65,16.71,397755.0,16.3339,16.3437,16.2753,16.3339,397755.0
2016-09-14 09:55:00,16.71,16.79,16.68,16.76,277809.0,16.3339,16.4121,16.3046,16.3828,277809.0
2016-09-14 10:00:00,16.76,16.8,16.73,16.77,183543.0,16.3828,16.4219,16.3535,16.3926,183543.0
2016-09-14 10:05:00,16.76,16.89,16.76,16.89,303686.0,16.3828,16.5098,16.3828,16.5098,303686.0
2016-09-14 10:10:00,16.89,16.94,16.85,16.91,179162.0,16.5098,16.5587,16.4707,16.5294,179162.0
2016-09-14 10:15:00,16.91,16.91,16.83,16.84,180257.0,16.5294,16.5294,16.4512,16.461,180257.0
2016-09-14 10:20:00,16.83,16.96,16.81,16.95,296602.0,16.4512,16.5783,16.4316,16.5685,296602.0
2016-09-14 10:25:00,16.94,16.95,16.86,16.9,213588.0,16.5587,16.5685,16.4805,16.5196,213588.0
2016-09-14 10:30:00,16.9,16.98,16.89,16.97,259854.0,16.5196,16.5978,16.5098,16.588,259854.0
2016-09-14 10:35:00,16.97,16.98,16.91,16.91,211927.0,16.588,16.5978,16.5294,16.5294,211927.0
2016-09-14 10:40:00,16.92,16.92,16.82,16.83,297328.0,16.5392,16.5392,16.4414,16.4512,297328.0
2016-09-14 10:45:00,16.82,16.84,16.8,16.83,225369.0,16.4414,16.461,16.4219,16.4512,225369.0
2016-09-14 10:50:00,16.82,16.83,16.75,16.76,210842.0,16.4414,16.4512,16.373,16.3828,210842.0
2016-09-14 10:55:00,16.76,16.83,16.73,16.82,187442.0,16.3828,16.4512,16.3535,16.4414,187442.0
2016-09-14 11:00:00,16.81,16.86,16.8,16.84,138894.0,16.4316,16.4805,16.4219,16.461,138894.0
2016-09-14 11:05:00,16.85,16.87,16.82,16.86,148159.0,16.4707,16.4903,16.4414,16.4805,148159.0
2016-09-14 11:10:00,16.85,16.87,16.78,16.86,202442.0,16.4707,16.4903,16.4023,16.4805,202442.0
2016-09-14 11:15:00,16.86,16.89,16.85,16.87,98021.0,16.4805,16.5098,16.4707,16.4903,98021.0
2016-09-14 11:20:00,16.87,16.94,16.87,16.92,158025.0,16.4903,16.5587,16.4903,16.5392,158025.0
2016-09-14 11:25:00,16.91,16.96,16.91,16.94,139923.0,16.5294,16.5783,16.5294,16.5587,139923.0
2016-09-14 11:30:00,16.94,16.95,16.89,16.9,127823.0,16.5587,16.5685,16.5098,16.5196,127823.0
2016-09-14 11:35:00,16.89,16.95,16.86,16.94,115909.0,16.5098,16.5685,16.4805,16.5587,115909.0
2016-09-14 11:40:00,16.93,16.94,16.9,16.91,162192.0,16.5489,16.5587,16.5196,16.5294,162192.0
2016-09-14 11:45:00,16.91,16.95,16.9,16.94,179002.0,16.5294,16.5685,16.5196,16.5587,179002.0
2016-09-14 11:50:00,16.94,16.97,16.92,16.93,101370.0,16.5587,16.588,16.5392,16.5489,101370.0
2016-09-14 11:55:00,16.94,16.97,16.93,16.95,71596.0,16.5587,16.588,16.5489,16.5685,71596.0
2016-09-14 12:00:00,16.95,16.97,16.93,16.95,67064.0,16.5685,16.588,16.5489,16.5685,67064.0
2016-09-14 12:05:00,16.94,16.98,16.93,16.96,121754.0,16.5587,16.5978,16.5489,16.5783,121754.0
2016-09-14 12:10:00,16.96,16.97,16.94,16.95,53439.0,16.5783,16.588,16.5587,16.5685,53439.0
2016-09-14 12:15:00,16.96,17.01,16.96,17.0,227779.0,16.5783,16.6271,16.5783,16.6174,227779.0
2016-09-14 12:20:00,17.0,17.03,16.99,17.0,253146.0,16.6174,16.6467,16.6076,16.6174,253146.0
2016-09-14 12:25:00,17.01,17.08,17.0,17.07,437667.0,16.6271,16.6956,16.6174,16.6858,437667.0
2016-09-14 12:30:00,17.07,17.07,17.05,17.05,100456.0,16.6858,16.6858,16.6662,16.6662,100456.0
2016-09-14 12:35:00,17.05,17.05,17.0,17.01,176571.0,16.6662,16.6662,16.6174,16.6271,176571.0
2016-09-14 12:40:00,17.0,17.01,16.96,16.98,160124.0,16.6174,16.6271,16.5783,16.5978,160124.0
2016-09-14 12:45:00,16.99,17.0,16.96,16.98,93447.0,16.6076,16.6174,16.5783,16.5978,93447.0
2016-09-14 12:50:00,16.98,17.0,16.96,16.96,131505.0,16.5978,16.6174,16.5783,16.5783,131505.0
2016-09-14 12:55:00,16.97,17.02,16.95,17.0,181098.0,16.588,16.6369,16.5685,16.6174,181098.0
2016-09-14 13:00:00,17.0,17.03,16.98,17.02,167189.0,16.6174,16.6467,16.5978,16.6369,167189.0
2016-09-14 13:05:00,17.02,17.05,17.01,17.04,113717.0,16.6369,16.6662,16.6271,16.6565,113717.0
2016-09-14 13:10:00,17.04,17.05,17.0,17.02,105207.0,16.6565,16.6662,16.6174,16.6369,105207.0
2016-09-14 13:15:00,17.01,17.04,17.01,17.02,126701.0,16.6271,16.6565,16.6271,16.6369,126701.0
2016-09-14 13:20:00,17.02,17.05,16.99,17.04,120938.0,16.6369,16.6662,16.6076,16.6565,120938.0
2016-09-14 13:25:00,17.04,17.05,17.03,17.04,76895.0,16.6565,16.6662,16.6467,16.6565,76895.0
2016-09-14 13:30:00,17.04,17.08,17.03,17.07,272376.0,16.6565,16.6956,16.6467,16.6858,272376.0
2016-09-14 13:35:00,17.07,17.08,16.99,17.0,173583.0,16.6858,16.6956,16.6076,16.6174,173583.0
2016-09-14 13:40:00,16.99,16.99,16.92,16.94,311232.0,16.6076,16.6076,16.5392,16.5587,311232.0
2016-09-14 13:45:00,16.93,16.95,16.9,16.91,258189.0,16.5489,16.5685,16.5196,16.5294,258189.0
2016-09-14 13:50:00,16.92,16.93,16.89,16.93,163985.0,16.5392,16.5489,16.5098,16.5489,163985.0
2016-09-14 13:55:00,16.94,16.94,16.9,16.9,103994.0,16.5587,16.5587,16.5196,16.5196,103994.0
2016-09-14 14:00:00,16.9,16.97,16.9,16.91,238582.0,16.5196,16.588,16.5196,16.5294,238582.0
2016-09-14 14:05:00,16.91,16.94,16.9,16.9,115960.0,16.5294,16.5587,16.5196,16.5196,115960.0
2016-09-14 14:10:00,16.9,16.91,16.86,16.89,167557.0,16.5196,16.5294,16.4805,16.5098,167557.0
2016-09-14 14:15:00,16.89,16.93,16.87,16.9,201121.0,16.5098,16.5489,16.4903,16.5196,201121.0
2016-09-14 14:20:00,16.89,16.94,16.88,16.93,188271.0,16.5098,16.5587,16.5001,16.5489,188271.0
2016-09-14 14:25:00,16.92,16.93,16.88,16.93,122938.0,16.5392,16.5489,16.5001,16.5489,122938.0
2016-09-14 14:30:00,16.93,16.96,16.89,16.93,291050.0,16.5489,16.5783,16.5098,16.5489,291050.0
2016-09-14 14:35:00,16.92,16.93,16.9,16.91,106441.0,16.5392,16.5489,16.5196,16.5294,106441.0
2016-09-14 14:40:00,16.92,16.97,16.9,16.95,175378.0,16.5392,16.588,16.5196,16.5685,175378.0
2016-09-14 14:45:00,16.95,16.96,16.91,16.94,113579.0,16.5685,16.5783,16.5294,16.5587,113579.0
2016-09-14 14:50:00,16.94,16.96,16.92,16.93,117738.0,16.5587,16.5783,16.5392,16.5489,117738.0
2016-09-14 14:55:00,16.94,16.98,16.93,16.95,150498.0,16.5587,16.5978,16.5489,16.5685,150498.0
2016-09-14 15:00:00,16.94,16.96,16.91,16.93,101743.0,16.5587,16.5783,16.5294,16.5489,101743.0
2016-09-14 15:05:00,16.93,16.94,16.88,16.89,93156.0,16.5489,16.5587,16.5001,16.5098,93156.0
2016-09-14 15:10:00,16.89,16.9,16.85,16.87,198576.0,16.5098,16.5196,16.4707,16.4903,198576.0
2016-09-14 15:15:00,16.87,16.88,16.84,16.86,163852.0,16.4903,16.5001,16.461,16.4805,163852.0
2016-09-14 15:20:00,16.86,16.9,16.84,16.86,208816.0,16.4805,16.5196,16.461,16.4805,208816.0
2016-09-14 15:25:00,16.85,16.87,16.81,16.83,174790.0,16.4707,16.4903,16.4316,16.4512,174790.0
2016-09-14 15:30:00,16.84,16.9,16.83,16.88,202203.0,16.461,16.5196,16.4512,16.5001,202203.0
2016-09-14 15:35:00,16.88,16.9,16.85,16.89,183852.0,16.5001,16.5196,16.4707,16.5098,183852.0
2016-09-14 15:40:00,16.89,16.93,16.88,16.93,198566.0,16.5098,16.5489,16.5001,16.5489,198566.0
2016-09-14 15:45:00,16.92,16.93,16.9,16.92,173552.0,16.5392,16.5489,16.5196,16.5392,173552.0
2016-09-14 15:50:00,16.93,16.95,16.9,16.94,360172.0,16.5489,16.5685,16.5196,16.5587,360172.0
2016-09-14 15:55:00,16.93,16.94,16.91,16.93,610273.0,16.5489,16.5587,16.5294,16.5489,610273.0
2016-09-15 09:30:00,16.91,17.06,16.85,16.97,655418.0,16.5294,16.676,16.4707,16.588,655418.0
2016-09-15 09:35:00,16.98,17.05,16.86,16.91,393371.0,16.5978,16.6662,16.4805,16.5294,393371.0
2016-09-15 09:40:00,16.91,17.01,16.91,16.92,377180.0,16.5294,16.6271,16.5294,16.5392,377180.0
2016-09-15 09:45:00,16.92,16.94,16.88,16.92,322027.0,16.5392,16.5587,16.5001,16.5392,322027.0
2016-09-15 09:50:00,16.92,17.0,16.9,16.97,358255.0,16.5392,16.6174,16.5196,16.588,358255.0
2016-09-15 09:55:00,16.97,16.99,16.92,16.94,143032.0,16.588,16.6076,16.5392,16.5587,143032.0
2016-09-15 10:00:00,16.94,17.0,16.89,16.98,313167.0,16.5587,16.6174,16.5098,16.5978,313167.0
2016-09-15 10:05:00,16.98,17.04,16.98,17.01,352438.0,16.5978,16.6565,16.5978,16.6271,352438.0
2016-09-15 10:10:00,17.01,17.08,16.99,17.07,297185.0,16.6271,16.6956,16.6076,16.6858,297185.0
2016-09-15 10:15:00,17.07,17.09,17.03,17.04,255335.0,16.6858,16.7053,16.6467,16.6565,255335.0
2016-09-15 10:20:00,17.04,17.09,17.04,17.07,218946.0,16.6565,16.7053,16.6565,16.6858,218946.0
2016-09-15 10:25:00,17.08,17.09,17.04,17.04,181518.0,16.6956,16.7053,16.6565,16.6565,181518.0
2016-09-15 10:30:00,17.05,17.1,17.05,17.07,417403.0,16.6662,16.7151,16.6662,16.6858,417403.0
2016-09-15 10:35:00,17.06,17.12,17.05,17.11,419416.0,16.676,16.7347,16.6662,16.7249,419416.0
2016-09-15 10:40:00,17.11,17.12,17.03,17.04,232168.0,16.7249,16.7347,16.6467,16.6565,232168.0
2016-09-15 10:45:00,17.04,17.1,17.03,17.1,200708.0,16.6565,16.7151,16.6467,16.7151,200708.0
2016-09-15 10:50:00,17.09,17.14,17.09,17.13,225839.0,16.7053,16.7542,16.7053,16.7444,225839.0
2016-09-15 10:55:00,17.13,17.15,17.12,17.14,121762.0,16.7444,16.764,16.7347,16.7542,121762.0
2016-09-15 11:00:00,17.15,17.19,17.14,17.18,505283.0,16.764,16.8031,16.7542,16.7933,505283.0
2016-09-15 11:05:00,17.17,17.18,17.13,17.18,173590.0,16.7835,16.7933,16.7444,16.7933,173590.0
2016-09-15 11:10:00,17.18,17.2,17.15,17.16,288950.0,16.7933,16.8129,16.764,16.7738,288950.0
2016-09-15 11:15:00,17.17,17.2,17.16,17.2,184198.0,16.7835,16.8129,16.7738,16.8129,184198.0
2016-09-15 11:20:00,17.19,17.2,17.17,17.19,232923.0,16.8031,16.8129,16.7835,16.8031,232923.0
2016-09-15 11:25:00,17.18,17.23,17.17,17.2,343128.0,16.7933,16.8422,16.7835,16.8129,343128.0
2016-09-15 11:30:00,17.2,17.24,17.2,17.23,185954.0,16.8129,16.852,16.8129,16.8422,185954.0
2016-09-15 11:35:00,17.23,17.24,17.19,17.21,232673.0,16.8422,16.852,16.8031,16.8226,232673.0
2016-09-15 11:40:00,17.21,17.22,17.16,17.16,206470.0,16.8226,16.8324,16.7738,16.7738,206470.0
2016-09-15 11:45:00,17.17,17.18,17.13,17.14,411614.0,16.7835,16.7933,16.7444,16.7542,411614.0
2016-09-15 11:50:00,17.14,17.17,17.13,17.14,333831.0,16.7542,16.7835,16.7444,16.7542,333831.0
2016-09-15 11:55:00,17.13,17.14,17.11,17.11,207914.0,16.7444,16.7542,16.7249,16.7249,207914.0
2016-09-15 12:00:00,17.12,17.15,17.11,17.15,208527.0,16.7347,16.764,16.7249,16.764,208527.0
2016-09-15 12:05:00,17.15,17.18,17.14,17.16,247315.0,16.764,16.7933,16.7542,16.7738,247315.0
2016-09-15 12:10:00,17.17,17.19,17.16,17.16,244355.0,16.7835,16.8031,16.7738,16.7738,244355.0
2016-09-15 12:15:00,17.16,17.2,17.15,17.2,131217.0,16.7738,16.8129,16.764,16.8129,131217.0
2016-09-15 12:20:00,17.2,17.24,17.19,17.23,180019.0,16.8129,16.852,16.8031,16.8422,180019.0
2016-09-15 12:25:00,17.22,17.23,17.19,17.21,204333.0,16.8324,16.8422,16.8031,16.8226,204333.0
2016-09-15 12:30:00,17.2,17.23,17.18,17.18,128146.0,16.8129,16.8422,16.7933,16.7933,128146.0
2016-09-15 12:35:00,17.18,17.18,17.15,17.18,155987.0,16.7933,16.7933,16.764,16.7933,155987.0
2016-09-15 12:40:00,17.18,17.21,17.17,17.19,265021.0,16.7933,16.8226,16.7835,16.8031,265021.0
2016-09-15 12:45:00,17.2,17.25,17.19,17.25,210838.0,16.8129,16.8617,16.8031,16.8617,210838.0
2016-09-15 12:50:00,17.25,17.27,17.24,17.26,382089.0,16.8617,16.8813,16.852,16.8715,382089.0
2016-09-15 12:55:00,17.26,17.28,17.24,17.28,219792.0,16.8715,16.8911,16.852,16.8911,219792.0
2016-09-15 13:00:00,17.28,17.32,17.26,17.31,406580.0,16.8911,16.9302,16.8715,16.9204,406580.0
2016-09-15 13:05:00,17.32,17.32,17.25,17.26,399042.0,16.9302,16.9302,16.8617,16.8715,399042.0
2016-09-15 13:10:00,17.26,17.29,17.24,17.28,284336.0,16.8715,16.9008,16.852,16.8911,284336.0
2016-09-15 13:15:00,17.28,17.32,17.25,17.32,180290.0,16.8911,16.9302,16.8617,16.9302,180290.0
2016-09-15 13:20:00,17.32,17.32,17.3,17.31,159009.0,16.9302,16.9302,16.9106,16.9204,159009.0
2016-09-15 13:25:00,17.31,17.34,17.25,17.27,204295.0,16.9204,16.9497,16.8617,16.8813,204295.0
2016-09-15 13:30:00,17.28,17.31,17.27,17.3,119290.0,16.8911,16.9204,16.8813,16.9106,119290.0
2016-09-15 13:35:00,17.3,17.31,17.26,17.27,111586.0,16.9106,16.9204,16.8715,16.8813,111586.0
2016-09-15 13:40:00,17.27,17.33,17.26,17.32,177943.0,16.8813,16.9399,16.8715,16.9302,177943.0
2016-09-15 13:45:00,17.32,17.33,17.29,17.32,199925.0,16.9302,16.9399,16.9008,16.9302,199925.0
2016-09-15 13:50:00,17.31,17.32,17.28,17.31,133619.0,16.9204,16.9302,16.8911,16.9204,133619.0
2016-09-15 13:55:00,17.3,17.34,17.29,17.33,272118.0,16.9106,16.9497,16.9008,16.9399,272118.0
2016-09-15 14:00:00,17.34,17.34,17.33,17.34,75112.0,16.9497,16.9497,16.9399,16.9497,75112.0
2016-09-15 14:05:00,17.33,17.35,17.32,17.34,272999.0,16.9399,16.9595,16.9302,16.9497,272999.0
2016-09-15 14:10:00,17.35,17.37,17.33,17.35,315800.0,16.9595,16.979,16.9399,16.9595,315800.0
2016-09-15 14:15:00,17.36,17.4,17.35,17.38,387392.0,16.9693,17.0084,16.9595,16.9888,387392.0
2016-09-15 14:20:00,17.37,17.41,17.37,17.4,379019.0,16.979,17.0181,16.979,17.0084,379019.0
2016-09-15 14:25:00,17.41,17.41,17.39,17.4,226139.0,17.0181,17.0181,16.9986,17.0084,226139.0
2016-09-15 14:30:00,17.4,17.42,17.39,17.41,251119.0,17.0084,17.0279,16.9986,17.0181,251119.0
2016-09-15 14:35:00,17.41,17.42,17.37,17.37,258666.0,17.0181,17.0279,16.979,16.979,258666.0
2016-09-15 14:40:00,17.38,17.4,17.37,17.39,200499.0,16.9888,17.0084,16.979,16.9986,200499.0
2016-09-15 14:45:00,17.39,17.39,17.35,17.39,213612.0,16.9986,16.9986,16.9595,16.9986,213612.0
2016-09-15 14:50:00,17.38,17.39,17.37,17.38,117040.0,16.9888,16.9986,16.979,16.9888,117040.0
2016-09-15 14:55:00,17.38,17.4,17.38,17.4,181029.0,16.9888,17.0084,16.9888,17.0084,181029.0
2016-09-15 15:00:00,17.4,17.43,17.39,17.43,204067.0,17.0084,17.0377,16.9986,17.0377,204067.0
2016-09-15 15:05:00,17.43,17.45,17.39,17.41,301455.0,17.0377,17.0572,16.9986,17.0181,301455.0
2016-09-15 15:10:00,17.41,17.41,17.39,17.39,339625.0,17.0181,17.0181,16.9986,16.9986,339625.0
2016-09-15 15:15:00,17.39,17.4,17.36,17.36,215621.0,16.9986,17.0084,16.9693,16.9693,215621.0
2016-09-15 15:20:00,17.36,17.39,17.36,17.38,206246.0,16.9693,16.9986,16.9693,16.9888,206246.0
2016-09-15 15:25:00,17.38,17.4,17.36,17.39,283971.0,16.9888,17.0084,16.9693,16.9986,283971.0
2016-09-15 15:30:00,17.38,17.39,17.36,17.37,324637.0,16.9888,16.9986,16.9693,16.979,324637.0
2016-09-15 15:35:00,17.37,17.4,17.37,17.39,242304.0,16.979,17.0084,16.979,16.9986,242304.0
2016-09-15 15:40:00,17.39,17.42,17.38,17.41,286497.0,16.9986,17.0279,16.9888,17.0181,286497.0
2016-09-15 15:45:00,17.41,17.42,17.4,17.42,676221.0,17.0181,17.0279,17.0084,17.0279,676221.0
2016-09-15 15:50:00,17.41,17.43,17.41,17.42,463653.0,17.0181,17.0377,17.0181,17.0279,463653.0
2016-09-15 15:55:00,17.42,17.46,17.41,17.45,1403316.0,17.0279,17.067,17.0181,17.0572,1403316.0
2016-09-16 09:30:00,18.01,18.08,17.81,17.87,4397655.0,17.6046,17.6731,17.4091,17.4678,4397655.0
2016-09-16 09:35:00,17.87,17.94,17.81,17.87,874930.0,17.4678,17.5362,17.4091,17.4678,874930.0
2016-09-16 09:40:00,17.87,17.96,17.85,17.95,846702.0,17.4678,17.5558,17.4482,17.546,846702.0
2016-09-16 09:45:00,17.94,18.06,17.94,18.04,2081327.0,17.5362,17.6535,17.5362,17.634,2081327.0
2016-09-16 09:50:00,18.03,18.03,17.96,17.99,682948.0,17.6242,17.6242,17.5558,17.5851,682948.0
2016-09-16 09:55:00,18.0,18.0,17.85,17.85,427837.0,17.5949,17.5949,17.4482,17.4482,427837.0
2016-09-16 10:00:00,17.85,17.86,17.75,17.76,942924.0,17.4482,17.458,17.3505,17.3603,942924.0
2016-09-16 10:05:00,17.77,17.77,17.65,17.71,767444.0,17.37,17.37,17.2527,17.3114,767444.0
2016-09-16 10:10:00,17.71,17.72,17.62,17.66,509855.0,17.3114,17.3212,17.2234,17.2625,509855.0
2016-09-16 10:15:00,17.65,17.74,17.65,17.7,660363.0,17.2527,17.3407,17.2527,17.3016,660363.0
2016-09-16 10:20:00,17.7,17.73,17.68,17.72,299736.0,17.3016,17.3309,17.2821,17.3212,299736.0
2016-09-16 10:25:00,17.71,17.72,17.66,17.71,247859.0,17.3114,17.3212,17.2625,17.3114,247859.0
2016-09-16 10:30:00,17.7,17.72,17.68,17.7,223261.0,17.3016,17.3212,17.2821,17.3016,223261.0
2016-09-16 10:35:00,17.69,17.75,17.68,17.75,346440.0,17.2918,17.3505,17.2821,17.3505,346440.0
2016-09-16 10:40:00,17.75,17.78,17.72,17.77,303388.0,17.3505,17.3798,17.3212,17.37,303388.0
2016-09-16 10:45:00,17.77,17.82,17.75,17.77,415381.0,17.37,17.4189,17.3505,17.37,415381.0
2016-09-16 10:50:00,17.76,17.78,17.73,17.73,228185.0,17.3603,17.3798,17.3309,17.3309,228185.0
2016-09-16 10:55:00,17.73,17.75,17.67,17.68,193857.0,17.3309,17.3505,17.2723,17.2821,193857.0
2016-09-16 11:00:00,17.68,17.69,17.61,17.64,262229.0,17.2821,17.2918,17.2136,17.243,262229.0
2016-09-16 11:05:00,17.64,17.66,17.62,17.62,145844.0,17.243,17.2625,17.2234,17.2234,145844.0
2016-09-16 11:10:00,17.63,17.63,17.6,17.61,198486.0,17.2332,17.2332,17.2039,17.2136,198486.0
2016-09-16 11:15:00,17.6,17.63,17.56,17.59,284231.0,17.2039,17.2332,17.1648,17.1941,284231.0
2016-09-16 11:20:00,17.59,17.62,17.58,17.59,195358.0,17.1941,17.2234,17.1843,17.1941,195358.0
2016-09-16 11:25:00,17.59,17.59,17.52,17.53,339826.0,17.1941,17.1941,17.1257,17.1354,339826.0
2016-09-16 11:30:00,17.53,17.56,17.49,17.55,481608.0,17.1354,17.1648,17.0963,17.155,481608.0
2016-09-16 11:35:00,17.54,17.63,17.52,17.59,348035.0,17.1452,17.2332,17.1257,17.1941,348035.0
2016-09-16 11:40:00,17.58,17.62,17.56,17.61,285129.0,17.1843,17.2234,17.1648,17.2136,285129.0
2016-09-16 11:45:00,17.61,17.66,17.59,17.63,220997.0,17.2136,17.2625,17.1941,17.2332,220997.0
2016-09-16 11:50:00,17.63,17.63,17.61,17.61,105099.0,17.2332,17.2332,17.2136,17.2136,105099.0
2016-09-16 11:55:00,17.61,17.62,17.57,17.57,136067.0,17.2136,17.2234,17.1745,17.1745,136067.0
2016-09-16 12:00:00,17.57,17.59,17.56,17.59,128492.0,17.1745,17.1941,17.1648,17.1941,128492.0
2016-09-16 12:05:00,17.58,17.63,17.57,17.63,140070.0,17.1843,17.2332,17.1745,17.2332,140070.0
2016-09-16 12:10:00,17.62,17.63,17.59,17.59,173257.0,17.2234,17.2332,17.1941,17.1941,173257.0
2016-09-16 12:15:00,17.59,17.63,17.58,17.62,168182.0,17.1941,17.2332,17.1843,17.2234,168182.0
2016-09-16 12:20:00,17.61,17.66,17.61,17.66,250979.0,17.2136,17.2625,17.2136,17.2625,250979.0
2016-09-16 12:25:00,17.66,17.72,17.66,17.67,452704.0,17.2625,17.3212,17.2625,17.2723,452704.0
2016-09-16 12:30:00,17.67,17.69,17.63,17.64,184958.0,17.2723,17.2918,17.2332,17.243,184958.0
2016-09-16 12:35:00,17.64,17.68,17.62,17.67,366841.0,17.243,17.2821,17.2234,17.2723,366841.0
2016-09-16 12:40:00,17.67,17.67,17.63,17.65,99433.0,17.2723,17.2723,17.2332,17.2527,99433.0
2016-09-16 12:45:00,17.65,17.66,17.64,17.64,139327.0,17.2527,17.2625,17.243,17.243,139327.0
2016-09-16 12:50:00,17.64,17.65,17.61,17.62,166763.0,17.243,17.2527,17.2136,17.2234,166763.0
2016-09-16 12:55:00,17.62,17.65,17.62,17.63,172241.0,17.2234,17.2527,17.2234,17.2332,172241.0
2016-09-16 13:00:00,17.62,17.64,17.62,17.64,127259.0,17.2234,17.243,17.2234,17.243,127259.0
2016-09-16 13:05:00,17.63,17.64,17.58,17.62,223384.0,17.2332,17.243,17.1843,17.2234,223384.0
2016-09-16 13:10:00,17.62,17.64,17.57,17.57,150250.0,17.2234,17.243,17.1745,17.1745,150250.0
2016-09-16 13:15:00,17.57,17.6,17.56,17.59,166208.0,17.1745,17.2039,17.1648,17.1941,166208.0
2016-09-16 13:20:00,17.58,17.59,17.57,17.57,77142.0,17.1843,17.1941,17.1745,17.1745,77142.0
2016-09-16 13:25:00,17.57,17.59,17.55,17.55,109657.0,17.1745,17.1941,17.155,17.155,109657.0
2016-09-16 13:30:00,17.55,17.58,17.52,17.53,122791.0,17.155,17.1843,17.1257,17.1354,122791.0
2016-09-16 13:35:00,17.52,17.53,17.49,17.5,288399.0,17.1257,17.1354,17.0963,17.1061,288399.0
2016-09-16 13:40:00,17.49,17.5,17.4,17.41,494868.0,17.0963,17.1061,17.0084,17.0181,494868.0
2016-09-16 13:45:00,17.42,17.46,17.41,17.45,267651.0,17.0279,17.067,17.0181,17.0572,267651.0
2016-09-16 13:50:00,17.45,17.45,17.37,17.39,437487.0,17.0572,17.0572,16.979,16.9986,437487.0
2016-09-16 13:55:00,17.39,17.41,17.34,17.36,384813.0,16.9986,17.0181,16.9497,16.9693,384813.0
2016-09-16 14:00:00,17.36,17.37,17.34,17.35,399709.0,16.9693,16.979,16.9497,16.9595,399709.0
2016-09-16 14:05:00,17.36,17.42,17.35,17.4,292120.0,16.9693,17.0279,16.9595,17.0084,292120.0
2016-09-16 14:10:00,17.4,17.44,17.4,17.42,437097.0,17.0084,17.0475,17.0084,17.0279,437097.0
2016-09-16 14:15:00,17.42,17.44,17.39,17.42,162649.0,17.0279,17.0475,16.9986,17.0279,162649.0
2016-09-16 14:20:00,17.43,17.44,17.38,17.38,449810.0,17.0377,17.0475,16.9888,16.9888,449810.0
2016-09-16 14:25:00,17.38,17.43,17.37,17.41,226373.0,16.9888,17.0377,16.979,17.0181,226373.0
2016-09-16 14:30:00,17.41,17.42,17.39,17.4,356337.0,17.0181,17.0279,16.9986,17.0084,356337.0
2016-09-16 14:35:00,17.4,17.43,17.4,17.41,190248.0,17.0084,17.0377,17.0084,17.0181,190248.0
2016-09-16 14:40:00,17.41,17.44,17.4,17.43,288629.0,17.0181,17.0475,17.0084,17.0377,288629.0
2016-09-16 14:45:00,17.44,17.46,17.42,17.45,236137.0,17.0475,17.067,17.0279,17.0572,236137.0
2016-09-16 14:50:00,17.44,17.45,17.43,17.44,131720.0,17.0475,17.0572,17.0377,17.0475,131720.0
2016-09-16 14:55:00,17.44,17.44,17.39,17.41,196020.0,17.0475,17.0475,16.9986,17.0181,196020.0
2016-09-16 15:00:00,17.41,17.43,17.4,17.41,321794.0,17.0181,17.0377,17.0084,17.0181,321794.0
2016-09-16 15:05:00,17.41,17.44,17.41,17.42,231913.0,17.0181,17.0475,17.0181,17.0279,231913.0
2016-09-16 15:10:00,17.42,17.45,17.4,17.44,279712.0,17.0279,17.0572,17.0084,17.0475,279712.0
2016-09-16 15:15:00,17.44,17.46,17.43,17.44,243940.0,17.0475,17.067,17.0377,17.0475,243940.0
2016-09-16 15:20:00,17.44,17.46,17.42,17.43,350539.0,17.0475,17.067,17.0279,17.0377,350539.0
2016-09-16 15:25:00,17.42,17.46,17.4,17.46,302629.0,17.0279,17.067,17.0084,17.067,302629.0
2016-09-16 15:30:00,17.46,17.54,17.45,17.51,580799.0,17.067,17.1452,17.0572,17.1159,580799.0
2016-09-16 15:35:00,17.51,17.54,17.51,17.53,327770.0,17.1159,17.1452,17.1159,17.1354,327770.0
2016-09-16 15:40:00,17.53,17.53,17.51,17.53,292599.0,17.1354,17.1354,17.1159,17.1354,292599.0
2016-09-16 15:45:00,17.53,17.53,17.51,17.53,349379.0,17.1354,17.1354,17.1159,17.1354,349379.0
2016-09-16 15:50:00,17.52,17.53,17.48,17.49,1007905.0,17.1257,17.1354,17.0866,17.0963,1007905.0
2016-09-16 15:55:00,17.5,17.52,17.48,17.48,1389837.0,17.1061,17.1257,17.0866,17.0866,1389837.0
2016-09-19 09:30:00,17.63,17.77,17.6,17.61,854991.0,17.2332,17.37,17.2039,17.2136,854991.0
2016-09-19 09:35:00,17.62,17.63,17.5,17.52,688721.0,17.2234,17.2332,17.1061,17.1257,688721.0
2016-09-19 09:40:00,17.53,17.63,17.52,17.53,545910.0,17.1354,17.2332,17.1257,17.1354,545910.0
2016-09-19 09:45:00,17.53,17.61,17.52,17.55,285492.0,17.1354,17.2136,17.1257,17.155,285492.0
2016-09-19 09:50:00,17.56,17.63,17.54,17.62,254636.0,17.1648,17.2332,17.1452,17.2234,254636.0
2016-09-19 09:55:00,17.61,17.69,17.6,17.62,285824.0,17.2136,17.2918,17.2039,17.2234,285824.0
2016-09-19 10:00:00,17.63,17.68,17.61,17.63,174155.0,17.2332,17.2821,17.2136,17.2332,174155.0
2016-09-19 10:05:00,17.63,17.63,17.56,17.57,301003.0,17.2332,17.2332,17.1648,17.1745,301003.0
2016-09-19 10:10:00,17.57,17.58,17.52,17.53,332698.0,17.1745,17.1843,17.1257,17.1354,332698.0
2016-09-19 10:15:00,17.53,17.58,17.53,17.56,279516.0,17.1354,17.1843,17.1354,17.1648,279516.0
2016-09-19 10:20:00,17.55,17.57,17.51,17.52,271251.0,17.155,17.1745,17.1159,17.1257,271251.0
2016-09-19 10:25:00,17.52,17.52,17.47,17.48,363176.0,17.1257,17.1257,17.0768,17.0866,363176.0
2016-09-19 10:30:00,17.48,17.5,17.43,17.43,445074.0,17.0866,17.1061,17.0377,17.0377,445074.0
2016-09-19 10:35:00,17.44,17.44,17.35,17.37,391029.0,17.0475,17.0475,16.9595,16.979,391029.0
2016-09-19 10:40:00,17.38,17.39,17.36,17.36,281448.0,16.9888,16.9986,16.9693,16.9693,281448.0
2016-09-19 10:45:00,17.37,17.38,17.33,17.34,238763.0,16.979,16.9888,16.9399,16.9497,238763.0
2016-09-19 10:50:00,17.33,17.35,17.27,17.27,436723.0,16.9399,16.9595,16.8813,16.8813,436723.0
2016-09-19 10:55:00,17.27,17.28,17.17,17.25,535078.0,16.8813,16.8911,16.7835,16.8617,535078.0
2016-09-19 11:00:00,17.25,17.25,17.21,17.21,146363.0,16.8617,16.8617,16.8226,16.8226,146363.0
2016-09-19 11:05:00,17.22,17.25,17.17,17.24,525318.0,16.8324,16.8617,16.7835,16.852,525318.0
2016-09-19 11:10:00,17.25,17.26,17.22,17.23,224345.0,16.8617,16.8715,16.8324,16.8422,224345.0
2016-09-19 11:15:00,17.23,17.29,17.23,17.28,301864.0,16.8422,16.9008,16.8422,16.8911,301864.0
2016-09-19 11:20:00,17.27,17.28,17.22,17.23,133306.0,16.8813,16.8911,16.8324,16.8422,133306.0
2016-09-19 11:25:00,17.23,17.29,17.23,17.28,206596.0,16.8422,16.9008,16.8422,16.8911,206596.0
2016-09-19 11:30:00,17.28,17.28,17.22,17.25,176352.0,16.8911,16.8911,16.8324,16.8617,176352.0
2016-09-19 11:35:00,17.25,17.27,17.24,17.26,108939.0,16.8617,16.8813,16.852,16.8715,108939.0
2016-09-19 11:40:00,17.26,17.28,17.24,17.28,142539.0,16.8715,16.8911,16.852,16.8911,142539.0
2016-09-19 11:45:00,17.27,17.32,17.27,17.29,148973.0,16.8813,16.9302,16.8813,16.9008,148973.0
2016-09-19 11:50:00,17.3,17.34,17.29,17.32,139645.0,16.9106,16.9497,16.9008,16.9302,139645.0
2016-09-19 11:55:00,17.32,17.32,17.27,17.28,137564.0,16.9302,16.9302,16.8813,16.8911,137564.0
2016-09-19 12:00:00,17.27,17.28,17.27,17.28,33454.0,16.8813,16.8911,16.8813,16.8911,33454.0
2016-09-19 12:05:00,17.28,17.28,17.24,17.24,105155.0,16.8911,16.8911,16.852,16.852,105155.0
2016-09-19 12:10:00,17.24,17.25,17.14,17.15,258978.0,16.852,16.8617,16.7542,16.764,258978.0
2016-09-19 12:15:00,17.15,17.15,17.09,17.1,297129.0,16.764,16.764,16.7053,16.7151,297129.0
2016-09-19 12:20:00,17.1,17.1,17.02,17.04,420759.0,16.7151,16.7151,16.6369,16.6565,420759.0
2016-09-19 12:25:00,17.03,17.07,17.01,17.04,492038.0,16.6467,16.6858,16.6271,16.6565,492038.0
2016-09-19 12:30:00,17.03,17.11,17.03,17.06,411239.0,16.6467,16.7249,16.6467,16.676,411239.0
2016-09-19 12:35:00,17.06,17.08,17.04,17.05,310598.0,16.676,16.6956,16.6565,16.6662,310598.0
2016-09-19 12:40:00,17.05,17.07,17.04,17.07,441058.0,16.6662,16.6858,16.6565,16.6858,441058.0
2016-09-19 12:45:00,17.07,17.13,17.07,17.09,234094.0,16.6858,16.7444,16.6858,16.7053,234094.0
2016-09-19 12:50:00,17.1,17.11,17.09,17.11,109163.0,16.7151,16.7249,16.7053,16.7249,109163.0
2016-09-19 12:55:00,17.11,17.11,17.01,17.04,218182.0,16.7249,16.7249,16.6271,16.6565,218182.0
2016-09-19 13:00:00,17.03,17.04,16.92,16.96,607673.0,16.6467,16.6565,16.5392,16.5783,607673.0
2016-09-19 13:05:00,16.96,16.99,16.95,16.97,205127.0,16.5783,16.6076,16.5685,16.588,205127.0
2016-09-19 13:10:00,16.97,16.98,16.96,16.96,116511.0,16.588,16.5978,16.5783,16.5783,116511.0
2016-09-19 13:15:00,16.97,17.01,16.96,16.98,163258.0,16.588,16.6271,16.5783,16.5978,163258.0
2016-09-19 13:20:00,16.97,16.98,16.94,16.94,183564.0,16.588,16.5978,16.5587,16.5587,183564.0
2016-09-19 13:25:00,16.95,16.98,16.94,16.97,141882.0,16.5685,16.5978,16.5587,16.588,141882.0
2016-09-19 13:30:00,16.96,16.97,16.86,16.87,400837.0,16.5783,16.588,16.4805,16.4903,400837.0
2016-09-19 13:35:00,16.87,16.91,16.85,16.88,399440.0,16.4903,16.5294,16.4707,16.5001,399440.0
2016-09-19 13:40:00,16.88,16.89,16.87,16.89,147272.0,16.5001,16.5098,16.4903,16.5098,147272.0
2016-09-19 13:45:00,16.89,16.94,16.88,16.93,238820.0,16.5098,16.5587,16.5001,16.5489,238820.0
2016-09-19 13:50:00,16.92,17.0,16.92,16.99,129754.0,16.5392,16.6174,16.5392,16.6076,129754.0
2016-09-19 13:55:00,17.0,17.01,16.98,17.01,205371.0,16.6174,16.6271,16.5978,16.6271,205371.0
2016-09-19 14:00:00,17.01,17.05,17.0,17.05,196545.0,16.6271,16.6662,16.6174,16.6662,196545.0
2016-09-19 14:05:00,17.05,17.06,17.03,17.03,158489.0,16.6662,16.676,16.6467,16.6467,158489.0
2016-09-19 14:10:00,17.04,17.04,17.02,17.02,77386.0,16.6565,16.6565,16.6369,16.6369,77386.0
2016-09-19 14:15:00,17.02,17.03,17.02,17.03,82883.0,16.6369,16.6467,16.6369,16.6467,82883.0
2016-09-19 14:20:00,17.02,17.03,16.99,17.02,141842.0,16.6369,16.6467,16.6076,16.6369,141842.0
2016-09-19 14:25:00,17.02,17.02,16.95,16.99,251530.0,16.6369,16.6369,16.5685,16.6076,251530.0
2016-09-19 14:30:00,16.99,17.06,16.98,17.05,204089.0,16.6076,16.676,16.5978,16.6662,204089.0
2016-09-19 14:35:00,17.04,17.1,17.03,17.1,171127.0,16.6565,16.7151,16.6467,16.7151,171127.0
2016-09-19 14:40:00,17.09,17.11,17.07,17.1,288292.0,16.7053,16.7249,16.6858,16.7151,288292.0
2016-09-19 14:45:00,17.1,17.17,17.09,17.1,593112.0,16.7151,16.7835,16.7053,16.7151,593112.0
2016-09-19 14:50:00,17.11,17.11,17.08,17.08,62505.0,16.7249,16.7249,16.6956,16.6956,62505.0
2016-09-19 14:55:00,17.08,17.08,17.04,17.05,254151.0,16.6956,16.6956,16.6565,16.6662,254151.0
2016-09-19 15:00:00,17.05,17.05,17.02,17.03,180037.0,16.6662,16.6662,16.6369,16.6467,180037.0
2016-09-19 15:05:00,17.03,17.04,17.0,17.01,94239.0,16.6467,16.6565,16.6174,16.6271,94239.0
2016-09-19 15:10:00,17.0,17.03,17.0,17.03,112042.0,16.6174,16.6467,16.6174,16.6467,112042.0
2016-09-19 15:15:00,17.03,17.03,16.96,16.97,231487.0,16.6467,16.6467,16.5783,16.588,231487.0
2016-09-19 15:20:00,16.97,16.99,16.96,16.99,142495.0,16.588,16.6076,16.5783,16.6076,142495.0
2016-09-19 15:25:00,16.99,17.01,16.95,16.95,162896.0,16.6076,16.6271,16.5685,16.5685,162896.0
2016-09-19 15:30:00,16.95,16.99,16.92,16.95,275940.0,16.5685,16.6076,16.5392,16.5685,275940.0
2016-09-19 15:35:00,16.94,16.98,16.93,16.98,271416.0,16.5587,16.5978,16.5489,16.5978,271416.0
2016-09-19 15:40:00,16.98,16.99,16.96,16.98,298869.0,16.5978,16.6076,16.5783,16.5978,298869.0
2016-09-19 15:45:00,16.98,16.98,16.96,16.96,169956.0,16.5978,16.5978,16.5783,16.5783,169956.0
2016-09-19 15:50:00,16.97,16.99,16.96,16.98,389828.0,16.588,16.6076,16.5783,16.5978,389828.0
2016-09-19 15:55:00,16.99,16.99,16.94,16.95,1167987.0,16.6076,16.6076,16.5587,16.5685,1167987.0
2016-09-20 09:30:00,17.06,17.27,17.03,17.14,886323.0,16.676,16.8813,16.6467,16.7542,886323.0
2016-09-20 09:35:00,17.14,17.18,16.97,17.07,639513.0,16.7542,16.7933,16.588,16.6858,639513.0
2016-09-20 09:40:00,17.08,17.12,17.02,17.05,429967.0,16.6956,16.7347,16.6369,16.6662,429967.0
2016-09-20 09:45:00,17.04,17.12,16.97,17.05,438997.0,16.6565,16.7347,16.588,16.6662,438997.0
2016-09-20 09:50:00,17.04,17.14,17.02,17.11,412148.0,16.6565,16.7542,16.6369,16.7249,412148.0
2016-09-20 09:55:00,17.12,17.13,17.03,17.05,252452.0,16.7347,16.7444,16.6467,16.6662,252452.0
2016-09-20 10:00:00,17.05,17.14,17.04,17.06,215812.0,16.6662,16.7542,16.6565,16.676,215812.0
2016-09-20 10:05:00,17.06,17.07,16.96,16.96,347618.0,16.676,16.6858,16.5783,16.5783,347618.0
2016-09-20 10:10:00,16.97,16.99,16.95,16.98,327095.0,16.588,16.6076,16.5685,16.5978,327095.0
2016-09-20 10:15:00,16.98,16.99,16.92,16.92,345720.0,16.5978,16.6076,16.5392,16.5392,345720.0
2016-09-20 10:20:00,16.92,16.93,16.83,16.86,585344.0,16.5392,16.5489,16.4512,16.4805,585344.0
2016-09-20 10:25:00,16.86,16.93,16.85,16.91,164440.0,16.4805,16.5489,16.4707,16.5294,164440.0
2016-09-20 10:30:00,16.91,16.95,16.89,16.89,159493.0,16.5294,16.5685,16.5098,16.5098,159493.0
2016-09-20 10:35:00,16.89,16.93,16.88,16.89,176343.0,16.5098,16.5489,16.5001,16.5098,176343.0
2016-09-20 10:40:00,16.89,16.9,16.84,16.86,169785.0,16.5098,16.5196,16.461,16.4805,169785.0
2016-09-20 10:45:00,16.86,16.92,16.85,16.91,115086.0,16.4805,16.5392,16.4707,16.5294,115086.0
2016-09-20 10:50:00,16.91,16.92,16.88,16.88,98522.0,16.5294,16.5392,16.5001,16.5001,98522.0
2016-09-20 10:55:00,16.88,16.92,16.88,16.91,78414.0,16.5001,16.5392,16.5001,16.5294,78414.0
2016-09-20 11:00:00,16.91,16.97,16.9,16.95,129707.0,16.5294,16.588,16.5196,16.5685,129707.0
2016-09-20 11:05:00,16.95,17.0,16.95,17.0,191300.0,16.5685,16.6174,16.5685,16.6174,191300.0
2016-09-20 11:10:00,17.0,17.03,16.99,17.03,133585.0,16.6174,16.6467,16.6076,16.6467,133585.0
2016-09-20 11:15:00,17.03,17.08,17.02,17.07,227152.0,16.6467,16.6956,16.6369,16.6858,227152.0
2016-09-20 11:20:00,17.06,17.06,17.0,17.0,156598.0,16.676,16.676,16.6174,16.6174,156598.0
2016-09-20 11:25:00,17.0,17.01,16.95,16.97,149644.0,16.6174,16.6271,16.5685,16.588,149644.0
2016-09-20 11:30:00,16.98,17.03,16.98,17.01,94898.0,16.5978,16.6467,16.5978,16.6271,94898.0
2016-09-20 11:35:00,17.01,17.02,16.97,16.99,87236.0,16.6271,16.6369,16.588,16.6076,87236.0
2016-09-20 11:40:00,16.98,17.0,16.96,16.97,61723.0,16.5978,16.6174,16.5783,16.588,61723.0
2016-09-20 11:45:00,16.98,16.99,16.96,16.98,104905.0,16.5978,16.6076,16.5783,16.5978,104905.0
2016-09-20 11:50:00,16.98,16.98,16.96,16.96,73715.0,16.5978,16.5978,16.5783,16.5783,73715.0
2016-09-20 11:55:00,16.97,17.0,16.93,16.93,117409.0,16.588,16.6174,16.5489,16.5489,117409.0
2016-09-20 12:00:00,16.94,16.97,16.93,16.96,77056.0,16.5587,16.588,16.5489,16.5783,77056.0
2016-09-20 12:05:00,16.96,16.97,16.94,16.95,142832.0,16.5783,16.588,16.5587,16.5685,142832.0
2016-09-20 12:10:00,16.95,16.96,16.91,16.91,122150.0,16.5685,16.5783,16.5294,16.5294,122150.0
2016-09-20 12:15:00,16.91,16.94,16.9,16.92,100163.0,16.5294,16.5587,16.5196,16.5392,100163.0
2016-09-20 12:20:00,16.93,16.93,16.91,16.91,81284.0,16.5489,16.5489,16.5294,16.5294,81284.0
2016-09-20 12:25:00,16.91,16.93,16.91,16.91,70784.0,16.5294,16.5489,16.5294,16.5294,70784.0
2016-09-20 12:30:00,16.91,16.92,16.88,16.88,117730.0,16.5294,16.5392,16.5001,16.5001,117730.0
2016-09-20 12:35:00,16.88,16.91,16.85,16.91,132160.0,16.5001,16.5294,16.4707,16.5294,132160.0
2016-09-20 12:40:00,16.91,16.91,16.88,16.88,56371.0,16.5294,16.5294,16.5001,16.5001,56371.0
2016-09-20 12:45:00,16.88,16.88,16.81,16.82,244973.0,16.5001,16.5001,16.4316,16.4414,244973.0
2016-09-20 12:50:00,16.83,16.85,16.82,16.83,290298.0,16.4512,16.4707,16.4414,16.4512,290298.0
2016-09-20 12:55:00,16.82,16.84,16.79,16.79,169281.0,16.4414,16.461,16.4121,16.4121,169281.0
2016-09-20 13:00:00,16.8,16.8,16.76,16.78,175362.0,16.4219,16.4219,16.3828,16.4023,175362.0
2016-09-20 13:05:00,16.78,16.8,16.77,16.78,154528.0,16.4023,16.4219,16.3926,16.4023,154528.0
2016-09-20 13:10:00,16.79,16.8,16.77,16.78,132074.0,16.4121,16.4219,16.3926,16.4023,132074.0
2016-09-20 13:15:00,16.77,16.79,16.77,16.78,105376.0,16.3926,16.4121,16.3926,16.4023,105376.0
2016-09-20 13:20:00,16.77,16.78,16.72,16.74,266776.0,16.3926,16.4023,16.3437,16.3632,266776.0
2016-09-20 13:25:00,16.74,16.77,16.72,16.77,223856.0,16.3632,16.3926,16.3437,16.3926,223856.0
2016-09-20 13:30:00,16.77,16.77,16.74,16.77,131307.0,16.3926,16.3926,16.3632,16.3926,131307.0
2016-09-20 13:35:00,16.77,16.83,16.76,16.82,139763.0,16.3926,16.4512,16.3828,16.4414,139763.0
2016-09-20 13:40:00,16.82,16.83,16.81,16.83,121898.0,16.4414,16.4512,16.4316,16.4512,121898.0
2016-09-20 13:45:00,16.83,16.87,16.81,16.86,344623.0,16.4512,16.4903,16.4316,16.4805,344623.0
2016-09-20 13:50:00,16.86,16.86,16.84,16.85,81893.0,16.4805,16.4805,16.461,16.4707,81893.0
2016-09-20 13:55:00,16.85,16.89,16.84,16.87,197935.0,16.4707,16.5098,16.461,16.4903,197935.0
2016-09-20 14:00:00,16.87,16.88,16.85,16.86,162187.0,16.4903,16.5001,16.4707,16.4805,162187.0
2016-09-20 14:05:00,16.86,16.86,16.82,16.84,133683.0,16.4805,16.4805,16.4414,16.461,133683.0
2016-09-20 14:10:00,16.84,16.84,16.82,16.82,80313.0,16.461,16.461,16.4414,16.4414,80313.0
2016-09-20 14:15:00,16.82,16.83,16.8,16.8,94696.0,16.4414,16.4512,16.4219,16.4219,94696.0
2016-09-20 14:20:00,16.8,16.82,16.8,16.81,182444.0,16.4219,16.4414,16.4219,16.4316,182444.0
2016-09-20 14:25:00,16.8,16.81,16.79,16.79,115061.0,16.4219,16.4316,16.4121,16.4121,115061.0
2016-09-20 14:30:00,16.79,16.79,16.77,16.79,146783.0,16.4121,16.4121,16.3926,16.4121,146783.0
2016-09-20 14:35:00,16.79,16.8,16.78,16.8,75783.0,16.4121,16.4219,16.4023,16.4219,75783.0
2016-09-20 14:40:00,16.8,16.8,16.79,16.79,68507.0,16.4219,16.4219,16.4121,16.4121,68507.0
2016-09-20 14:45:00,16.79,16.8,16.78,16.79,56363.0,16.4121,16.4219,16.4023,16.4121,56363.0
2016-09-20 14:50:00,16.79,16.79,16.78,16.79,53504.0,16.4121,16.4121,16.4023,16.4121,53504.0
2016-09-20 14:55:00,16.79,16.86,16.78,16.85,219028.0,16.4121,16.4805,16.4023,16.4707,219028.0
2016-09-20 15:00:00,16.85,16.88,16.83,16.87,180052.0,16.4707,16.5001,16.4512,16.4903,180052.0
2016-09-20 15:05:00,16.86,16.88,16.86,16.88,72837.0,16.4805,16.5001,16.4805,16.5001,72837.0
2016-09-20 15:10:00,16.88,16.9,16.88,16.89,134301.0,16.5001,16.5196,16.5001,16.5098,134301.0
2016-09-20 15:15:00,16.9,16.9,16.88,16.9,133522.0,16.5196,16.5196,16.5001,16.5196,133522.0
2016-09-20 15:20:00,16.9,16.93,16.89,16.91,147460.0,16.5196,16.5489,16.5098,16.5294,147460.0
2016-09-20 15:25:00,16.92,16.94,16.9,16.9,176574.0,16.5392,16.5587,16.5196,16.5196,176574.0
2016-09-20 15:30:00,16.91,16.91,16.88,16.89,117329.0,16.5294,16.5294,16.5001,16.5098,117329.0
2016-09-20 15:35:00,16.89,16.93,16.88,16.91,359781.0,16.5098,16.5489,16.5001,16.5294,359781.0
2016-09-20 15:40:00,16.91,16.92,16.89,16.9,231469.0,16.5294,16.5392,16.5098,16.5196,231469.0
2016-09-20 15:45:00,16.89,16.92,16.88,16.89,309352.0,16.5098,16.5392,16.5001,16.5098,309352.0
2016-09-20 15:50:00,16.9,16.96,16.89,16.96,540854.0,16.5196,16.5783,16.5098,16.5783,540854.0
2016-09-20 15:55:00,16.96,16.96,16.9,16.91,1328712.0,16.5783,16.5783,16.5196,16.5294,1328712.0
2016-09-21 09:30:00,17.27,17.42,17.23,17.25,2148817.0,16.8813,17.0279,16.8422,16.8617,2148817.0
2016-09-21 09:35:00,17.25,17.54,17.25,17.48,1363980.0,16.8617,17.1452,16.8617,17.0866,1363980.0
2016-09-21 09:40:00,17.48,17.5,17.41,17.41,743811.0,17.0866,17.1061,17.0181,17.0181,743811.0
2016-09-21 09:45:00,17.42,17.46,17.4,17.41,376395.0,17.0279,17.067,17.0084,17.0181,376395.0
2016-09-21 09:50:00,17.41,17.53,17.4,17.47,964583.0,17.0181,17.1354,17.0084,17.0768,964583.0
2016-09-21 09:55:00,17.48,17.49,17.41,17.45,449121.0,17.0866,17.0963,17.0181,17.0572,449121.0
2016-09-21 10:00:00,17.44,17.56,17.44,17.55,1043178.0,17.0475,17.1648,17.0475,17.155,1043178.0
2016-09-21 10:05:00,17.55,17.65,17.52,17.57,1347529.0,17.155,17.2527,17.1257,17.1745,1347529.0
2016-09-21 10:10:00,17.58,17.6,17.52,17.6,565580.0,17.1843,17.2039,17.1257,17.2039,565580.0
2016-09-21 10:15:00,17.59,17.65,17.56,17.6,478040.0,17.1941,17.2527,17.1648,17.2039,478040.0
2016-09-21 10:20:00,17.59,17.59,17.51,17.55,289020.0,17.1941,17.1941,17.1159,17.155,289020.0
2016-09-21 10:25:00,17.55,17.6,17.52,17.59,389372.0,17.155,17.2039,17.1257,17.1941,389372.0
2016-09-21 10:30:00,17.6,17.62,17.53,17.55,570053.0,17.2039,17.2234,17.1354,17.155,570053.0
2016-09-21 10:35:00,17.55,17.61,17.54,17.61,308291.0,17.155,17.2136,17.1452,17.2136,308291.0
2016-09-21 10:40:00,17.61,17.63,17.58,17.63,406017.0,17.2136,17.2332,17.1843,17.2332,406017.0
2016-09-21 10:45:00,17.62,17.64,17.59,17.63,356007.0,17.2234,17.243,17.1941,17.2332,356007.0
2016-09-21 10:50:00,17.63,17.63,17.57,17.61,231051.0,17.2332,17.2332,17.1745,17.2136,231051.0
2016-09-21 10:55:00,17.6,17.61,17.55,17.56,279958.0,17.2039,17.2136,17.155,17.1648,279958.0
2016-09-21 11:00:00,17.56,17.59,17.52,17.57,361641.0,17.1648,17.1941,17.1257,17.1745,361641.0
2016-09-21 11:05:00,17.57,17.59,17.53,17.54,174304.0,17.1745,17.1941,17.1354,17.1452,174304.0
2016-09-21 11:10:00,17.53,17.56,17.5,17.55,396869.0,17.1354,17.1648,17.1061,17.155,396869.0
2016-09-21 11:15:00,17.55,17.58,17.54,17.58,169668.0,17.155,17.1843,17.1452,17.1843,169668.0
2016-09-21 11:20:00,17.58,17.59,17.55,17.59,201460.0,17.1843,17.1941,17.155,17.1941,201460.0
2016-09-21 11:25:00,17.58,17.59,17.54,17.57,222193.0,17.1843,17.1941,17.1452,17.1745,222193.0
2016-09-21 11:30:00,17.57,17.58,17.5,17.5,237676.0,17.1745,17.1843,17.1061,17.1061,237676.0
2016-09-21 11:35:00,17.51,17.55,17.5,17.55,230934.0,17.1159,17.155,17.1061,17.155,230934.0
2016-09-21 11:40:00,17.55,17.56,17.5,17.51,226189.0,17.155,17.1648,17.1061,17.1159,226189.0
2016-09-21 11:45:00,17.51,17.51,17.47,17.5,352302.0,17.1159,17.1159,17.0768,17.1061,352302.0
2016-09-21 11:50:00,17.49,17.52,17.48,17.48,217684.0,17.0963,17.1257,17.0866,17.0866,217684.0
2016-09-21 11:55:00,17.48,17.52,17.48,17.51,116514.0,17.0866,17.1257,17.0866,17.1159,116514.0
2016-09-21 12:00:00,17.51,17.51,17.49,17.5,242602.0,17.1159,17.1159,17.0963,17.1061,242602.0
2016-09-21 12:05:00,17.49,17.51,17.48,17.48,139596.0,17.0963,17.1159,17.0866,17.0866,139596.0
2016-09-21 12:10:00,17.48,17.48,17.43,17.43,307823.0,17.0866,17.0866,17.0377,17.0377,307823.0
2016-09-21 12:15:00,17.43,17.44,17.4,17.41,475979.0,17.0377,17.0475,17.0084,17.0181,475979.0
2016-09-21 12:20:00,17.42,17.45,17.41,17.41,195440.0,17.0279,17.0572,17.0181,17.0181,195440.0
2016-09-21 12:25:00,17.41,17.42,17.39,17.42,170513.0,17.0181,17.0279,16.9986,17.0279,170513.0
2016-09-21 12:30:00,17.42,17.49,17.41,17.48,308249.0,17.0279,17.0963,17.0181,17.0866,308249.0
2016-09-21 12:35:00,17.48,17.49,17.44,17.45,148355.0,17.0866,17.0963,17.0475,17.0572,148355.0
2016-09-21 12:40:00,17.45,17.46,17.42,17.43,248279.0,17.0572,17.067,17.0279,17.0377,248279.0
2016-09-21 12:45:00,17.43,17.45,17.42,17.42,154327.0,17.0377,17.0572,17.0279,17.0279,154327.0
2016-09-21 12:50:00,17.43,17.47,17.42,17.47,131387.0,17.0377,17.0768,17.0279,17.0768,131387.0
2016-09-21 12:55:00,17.48,17.52,17.47,17.51,143810.0,17.0866,17.1257,17.0768,17.1159,143810.0
2016-09-21 13:00:00,17.51,17.55,17.5,17.53,290581.0,17.1159,17.155,17.1061,17.1354,290581.0
2016-09-21 13:05:00,17.53,17.55,17.49,17.51,131115.0,17.1354,17.155,17.0963,17.1159,131115.0
2016-09-21 13:10:00,17.51,17.51,17.47,17.48,159012.0,17.1159,17.1159,17.0768,17.0866,159012.0
2016-09-21 13:15:00,17.48,17.49,17.46,17.48,68622.0,17.0866,17.0963,17.067,17.0866,68622.0
2016-09-21 13:20:00,17.48,17.48,17.46,17.48,96902.0,17.0866,17.0866,17.067,17.0866,96902.0
2016-09-21 13:25:00,17.47,17.51,17.47,17.49,89538.0,17.0768,17.1159,17.0768,17.0963,89538.0
2016-09-21 13:30:00,17.5,17.5,17.48,17.5,51529.0,17.1061,17.1061,17.0866,17.1061,51529.0
2016-09-21 13:35:00,17.49,17.51,17.44,17.46,139816.0,17.0963,17.1159,17.0475,17.067,139816.0
2016-09-21 13:40:00,17.45,17.47,17.42,17.45,194553.0,17.0572,17.0768,17.0279,17.0572,194553.0
2016-09-21 13:45:00,17.44,17.49,17.44,17.46,111905.0,17.0475,17.0963,17.0475,17.067,111905.0
2016-09-21 13:50:00,17.46,17.47,17.41,17.43,163094.0,17.067,17.0768,17.0181,17.0377,163094.0
2016-09-21 13:55:00,17.42,17.48,17.4,17.44,353794.0,17.0279,17.0866,17.0084,17.0475,353794.0
2016-09-21 14:00:00,17.44,17.59,17.42,17.58,874313.0,17.0475,17.1941,17.0279,17.1843,874313.0
2016-09-21 14:05:00,17.59,17.61,17.56,17.57,345038.0,17.1941,17.2136,17.1648,17.1745,345038.0
2016-09-21 14:10:00,17.57,17.64,17.53,17.55,707152.0,17.1745,17.243,17.1354,17.155,707152.0
2016-09-21 14:15:00,17.54,17.59,17.53,17.55,340386.0,17.1452,17.1941,17.1354,17.155,340386.0
2016-09-21 14:20:00,17.55,17.58,17.51,17.51,580029.0,17.155,17.1843,17.1159,17.1159,580029.0
2016-09-21 14:25:00,17.51,17.54,17.47,17.49,231395.0,17.1159,17.1452,17.0768,17.0963,231395.0
2016-09-21 14:30:00,17.49,17.54,17.47,17.53,178519.0,17.0963,17.1452,17.0768,17.1354,178519.0
2016-09-21 14:35:00,17.53,17.58,17.51,17.55,203044.0,17.1354,17.1843,17.1159,17.155,203044.0
2016-09-21 14:40:00,17.55,17.58,17.52,17.55,180978.0,17.155,17.1843,17.1257,17.155,180978.0
2016-09-21 14:45:00,17.55,17.59,17.53,17.57,224496.0,17.155,17.1941,17.1354,17.1745,224496.0
2016-09-21 14:50:00,17.57,17.62,17.56,17.6,358871.0,17.1745,17.2234,17.1648,17.2039,358871.0
2016-09-21 14:55:00,17.61,17.65,17.6,17.62,391719.0,17.2136,17.2527,17.2039,17.2234,391719.0
2016-09-21 15:00:00,17.63,17.65,17.59,17.64,242337.0,17.2332,17.2527,17.1941,17.243,242337.0
2016-09-21 15:05:00,17.64,17.67,17.62,17.63,476038.0,17.243,17.2723,17.2234,17.2332,476038.0
2016-09-21 15:10:00,17.63,17.66,17.63,17.65,284896.0,17.2332,17.2625,17.2332,17.2527,284896.0
2016-09-21 15:15:00,17.66,17.67,17.63,17.63,244873.0,17.2625,17.2723,17.2332,17.2332,244873.0
2016-09-21 15:20:00,17.63,17.68,17.63,17.65,220305.0,17.2332,17.2821,17.2332,17.2527,220305.0
2016-09-21 15:25:00,17.65,17.68,17.64,17.66,207740.0,17.2527,17.2821,17.243,17.2625,207740.0
2016-09-21 15:30:00,17.66,17.69,17.65,17.68,320276.0,17.2625,17.2918,17.2527,17.2821,320276.0
2016-09-21 15:35:00,17.68,17.69,17.65,17.67,315488.0,17.2821,17.2918,17.2527,17.2723,315488.0
2016-09-21 15:40:00,17.67,17.68,17.65,17.68,491127.0,17.2723,17.2821,17.2527,17.2821,491127.0
2016-09-21 15:45:00,17.68,17.7,17.66,17.68,347246.0,17.2821,17.3016,17.2625,17.2821,347246.0
2016-09-21 15:50:00,17.68,17.7,17.65,17.68,547832.0,17.2821,17.3016,17.2527,17.2821,547832.0
2016-09-21 15:55:00,17.68,17.68,17.65,17.66,662884.0,17.2821,17.2821,17.2527,17.2625,662884.0
2016-09-22 09:30:00,17.89,18.04,17.81,18.03,1885622.0,17.4873,17.634,17.4091,17.6242,1885622.0
2016-09-22 09:35:00,18.03,18.05,17.86,17.94,981731.0,17.6242,17.6437,17.458,17.5362,981731.0
2016-09-22 09:40:00,17.95,17.99,17.89,17.93,738525.0,17.546,17.5851,17.4873,17.5264,738525.0
2016-09-22 09:45:00,17.93,17.96,17.88,17.9,615680.0,17.5264,17.5558,17.4776,17.4971,615680.0
2016-09-22 09:50:00,17.91,17.95,17.89,17.92,372214.0,17.5069,17.546,17.4873,17.5167,372214.0
2016-09-22 09:55:00,17.91,17.91,17.82,17.83,481441.0,17.5069,17.5069,17.4189,17.4287,481441.0
2016-09-22 10:00:00,17.84,17.84,17.74,17.74,559524.0,17.4385,17.4385,17.3407,17.3407,559524.0
2016-09-22 10:05:00,17.75,17.78,17.68,17.73,405067.0,17.3505,17.3798,17.2821,17.3309,405067.0
2016-09-22 10:10:00,17.73,17.76,17.7,17.7,181156.0,17.3309,17.3603,17.3016,17.3016,181156.0
2016-09-22 10:15:00,17.7,17.73,17.68,17.7,280875.0,17.3016,17.3309,17.2821,17.3016,280875.0
2016-09-22 10:20:00,17.7,17.71,17.62,17.65,339318.0,17.3016,17.3114,17.2234,17.2527,339318.0
2016-09-22 10:25:00,17.65,17.71,17.64,17.68,315278.0,17.2527,17.3114,17.243,17.2821,315278.0
2016-09-22 10:30:00,17.67,17.7,17.66,17.7,282181.0,17.2723,17.3016,17.2625,17.3016,282181.0
2016-09-22 10:35:00,17.69,17.73,17.67,17.69,445424.0,17.2918,17.3309,17.2723,17.2918,445424.0
2016-09-22 10:40:00,17.69,17.74,17.69,17.74,190866.0,17.2918,17.3407,17.2918,17.3407,190866.0
2016-09-22 10:45:00,17.73,17.74,17.64,17.66,289769.0,17.3309,17.3407,17.243,17.2625,289769.0
2016-09-22 10:50:00,17.66,17.66,17.58,17.6,241921.0,17.2625,17.2625,17.1843,17.2039,241921.0
2016-09-22 10:55:00,17.6,17.61,17.57,17.59,305809.0,17.2039,17.2136,17.1745,17.1941,305809.0
2016-09-22 11:00:00,17.6,17.68,17.59,17.66,248572.0,17.2039,17.2821,17.1941,17.2625,248572.0
2016-09-22 11:05:00,17.66,17.67,17.62,17.63,175362.0,17.2625,17.2723,17.2234,17.2332,175362.0
2016-09-22 11:10:00,17.63,17.63,17.55,17.55,318357.0,17.2332,17.2332,17.155,17.155,318357.0
2016-09-22 11:15:00,17.55,17.59,17.53,17.57,189087.0,17.155,17.1941,17.1354,17.1745,189087.0
2016-09-22 11:20:00,17.57,17.58,17.49,17.54,387374.0,17.1745,17.1843,17.0963,17.1452,387374.0
2016-09-22 11:25:00,17.54,17.54,17.5,17.52,297691.0,17.1452,17.1452,17.1061,17.1257,297691.0
2016-09-22 11:30:00,17.51,17.53,17.5,17.5,171467.0,17.1159,17.1354,17.1061,17.1061,171467.0
2016-09-22 11:35:00,17.51,17.52,17.49,17.5,805239.0,17.1159,17.1257,17.0963,17.1061,805239.0
2016-09-22 11:40:00,17.5,17.52,17.49,17.5,493939.0,17.1061,17.1257,17.0963,17.1061,493939.0
2016-09-22 11:45:00,17.5,17.5,17.43,17.49,430955.0,17.1061,17.1061,17.0377,17.0963,430955.0
2016-09-22 11:50:00,17.48,17.49,17.44,17.46,170439.0,17.0866,17.0963,17.0475,17.067,170439.0
2016-09-22 11:55:00,17.46,17.47,17.43,17.45,121947.0,17.067,17.0768,17.0377,17.0572,121947.0
2016-09-22 12:00:00,17.45,17.47,17.43,17.46,187074.0,17.0572,17.0768,17.0377,17.067,187074.0
2016-09-22 12:05:00,17.45,17.47,17.44,17.45,164274.0,17.0572,17.0768,17.0475,17.0572,164274.0
2016-09-22 12:10:00,17.44,17.45,17.42,17.42,104825.0,17.0475,17.0572,17.0279,17.0279,104825.0
2016-09-22 12:15:00,17.42,17.44,17.41,17.41,232650.0,17.0279,17.0475,17.0181,17.0181,232650.0
2016-09-22 12:20:00,17.42,17.44,17.41,17.44,129500.0,17.0279,17.0475,17.0181,17.0475,129500.0
2016-09-22 12:25:00,17.44,17.46,17.43,17.45,207428.0,17.0475,17.067,17.0377,17.0572,207428.0
2016-09-22 12:30:00,17.45,17.47,17.43,17.45,490148.0,17.0572,17.0768,17.0377,17.0572,490148.0
2016-09-22 12:35:00,17.45,17.46,17.41,17.43,243312.0,17.0572,17.067,17.0181,17.0377,243312.0
2016-09-22 12:40:00,17.43,17.45,17.42,17.43,124200.0,17.0377,17.0572,17.0279,17.0377,124200.0
2016-09-22 12:45:00,17.44,17.46,17.43,17.45,142902.0,17.0475,17.067,17.0377,17.0572,142902.0
2016-09-22 12:50:00,17.45,17.46,17.44,17.45,164118.0,17.0572,17.067,17.0475,17.0572,164118.0
2016-09-22 12:55:00,17.45,17.49,17.44,17.49,165007.0,17.0572,17.0963,17.0475,17.0963,165007.0
2016-09-22 13:00:00,17.48,17.51,17.45,17.5,280884.0,17.0866,17.1159,17.0572,17.1061,280884.0
2016-09-22 13:05:00,17.5,17.53,17.5,17.5,223645.0,17.1061,17.1354,17.1061,17.1061,223645.0
2016-09-22 13:10:00,17.5,17.55,17.5,17.55,258516.0,17.1061,17.155,17.1061,17.155,258516.0
2016-09-22 13:15:00,17.55,17.57,17.54,17.56,170299.0,17.155,17.1745,17.1452,17.1648,170299.0
2016-09-22 13:20:00,17.55,17.64,17.55,17.64,369088.0,17.155,17.243,17.155,17.243,369088.0
2016-09-22 13:25:00,17.64,17.64,17.59,17.61,352441.0,17.243,17.243,17.1941,17.2136,352441.0
2016-09-22 13:30:00,17.61,17.61,17.56,17.59,363075.0,17.2136,17.2136,17.1648,17.1941,363075.0
2016-09-22 13:35:00,17.58,17.59,17.53,17.56,245276.0,17.1843,17.1941,17.1354,17.1648,245276.0
2016-09-22 13:40:00,17.57,17.57,17.51,17.53,194866.0,17.1745,17.1745,17.1159,17.1354,194866.0
2016-09-22 13:45:00,17.53,17.54,17.52,17.52,116424.0,17.1354,17.1452,17.1257,17.1257,116424.0
2016-09-22 13:50:00,17.52,17.53,17.5,17.52,126908.0,17.1257,17.1354,17.1061,17.1257,126908.0
2016-09-22 13:55:00,17.53,17.56,17.52,17.54,181156.0,17.1354,17.1648,17.1257,17.1452,181156.0
2016-09-22 14:00:00,17.54,17.57,17.53,17.55,263558.0,17.1452,17.1745,17.1354,17.155,263558.0
2016-09-22 14:05:00,17.55,17.58,17.55,17.56,198676.0,17.155,17.1843,17.155,17.1648,198676.0
2016-09-22 14:10:00,17.56,17.58,17.52,17.52,265571.0,17.1648,17.1843,17.1257,17.1257,265571.0
2016-09-22 14:15:00,17.52,17.55,17.51,17.52,176135.0,17.1257,17.155,17.1159,17.1257,176135.0
2016-09-22 14:20:00,17.53,17.55,17.51,17.52,227406.0,17.1354,17.155,17.1159,17.1257,227406.0
2016-09-22 14:25:00,17.52,17.55,17.51,17.53,123803.0,17.1257,17.155,17.1159,17.1354,123803.0
2016-09-22 14:30:00,17.53,17.55,17.5,17.52,176575.0,17.1354,17.155,17.1061,17.1257,176575.0
2016-09-22 14:35:00,17.51,17.56,17.5,17.55,136328.0,17.1159,17.1648,17.1061,17.155,136328.0
2016-09-22 14:40:00,17.55,17.56,17.53,17.55,181633.0,17.155,17.1648,17.1354,17.155,181633.0
2016-09-22 14:45:00,17.54,17.57,17.54,17.55,250754.0,17.1452,17.1745,17.1452,17.155,250754.0
2016-09-22 14:50:00,17.54,17.58,17.53,17.57,118205.0,17.1452,17.1843,17.1354,17.1745,118205.0
2016-09-22 14:55:00,17.57,17.64,17.57,17.63,287152.0,17.1745,17.243,17.1745,17.2332,287152.0
2016-09-22 15:00:00,17.62,17.65,17.62,17.64,306882.0,17.2234,17.2527,17.2234,17.243,306882.0
2016-09-22 15:05:00,17.63,17.64,17.61,17.62,196351.0,17.2332,17.243,17.2136,17.2234,196351.0
2016-09-22 15:10:00,17.62,17.63,17.61,17.61,137547.0,17.2234,17.2332,17.2136,17.2136,137547.0
2016-09-22 15:15:00,17.61,17.62,17.6,17.6,131497.0,17.2136,17.2234,17.2039,17.2039,131497.0
2016-09-22 15:20:00,17.6,17.62,17.58,17.6,277465.0,17.2039,17.2234,17.1843,17.2039,277465.0
2016-09-22 15:25:00,17.6,17.61,17.59,17.6,160569.0,17.2039,17.2136,17.1941,17.2039,160569.0
2016-09-22 15:30:00,17.61,17.62,17.6,17.61,128657.0,17.2136,17.2234,17.2039,17.2136,128657.0
2016-09-22 15:35:00,17.61,17.62,17.6,17.6,544293.0,17.2136,17.2234,17.2039,17.2039,544293.0
2016-09-22 15:40:00,17.61,17.62,17.6,17.6,269314.0,17.2136,17.2234,17.2039,17.2039,269314.0
2016-09-22 15:45:00,17.6,17.63,17.6,17.63,231279.0,17.2039,17.2332,17.2039,17.2332,231279.0
2016-09-22 15:50:00,17.63,17.63,17.59,17.61,368797.0,17.2332,17.2332,17.1941,17.2136,368797.0
2016-09-22 15:55:00,17.6,17.61,17.56,17.59,809405.0,17.2039,17.2136,17.1648,17.1941,809405.0
2016-09-23 09:30:00,17.45,17.54,17.43,17.49,601936.0,17.0572,17.1452,17.0377,17.0963,601936.0
2016-09-23 09:35:00,17.49,17.58,17.45,17.57,277274.0,17.0963,17.1843,17.0572,17.1745,277274.0
2016-09-23 09:40:00,17.57,17.65,17.55,17.59,415679.0,17.1745,17.2527,17.155,17.1941,415679.0
2016-09-23 09:45:00,17.59,17.6,17.49,17.53,233077.0,17.1941,17.2039,17.0963,17.1354,233077.0
2016-09-23 09:50:00,17.53,17.54,17.48,17.53,204147.0,17.1354,17.1452,17.0866,17.1354,204147.0
2016-09-23 09:55:00,17.53,17.63,17.5,17.6,246165.0,17.1354,17.2332,17.1061,17.2039,246165.0
2016-09-23 10:00:00,17.6,17.62,17.57,17.61,212522.0,17.2039,17.2234,17.1745,17.2136,212522.0
2016-09-23 10:05:00,17.62,17.62,17.54,17.59,244311.0,17.2234,17.2234,17.1452,17.1941,244311.0
2016-09-23 10:10:00,17.58,17.58,17.52,17.54,223955.0,17.1843,17.1843,17.1257,17.1452,223955.0
2016-09-23 10:15:00,17.55,17.58,17.53,17.56,213385.0,17.155,17.1843,17.1354,17.1648,213385.0
2016-09-23 10:20:00,17.56,17.58,17.51,17.57,214085.0,17.1648,17.1843,17.1159,17.1745,214085.0
2016-09-23 10:25:00,17.57,17.62,17.57,17.61,207061.0,17.1745,17.2234,17.1745,17.2136,207061.0
2016-09-23 10:30:00,17.62,17.66,17.57,17.59,263790.0,17.2234,17.2625,17.1745,17.1941,263790.0
2016-09-23 10:35:00,17.58,17.61,17.54,17.56,132228.0,17.1843,17.2136,17.1452,17.1648,132228.0
2016-09-23 10:40:00,17.55,17.62,17.55,17.62,75400.0,17.155,17.2234,17.155,17.2234,75400.0
2016-09-23 10:45:00,17.61,17.62,17.59,17.61,146462.0,17.2136,17.2234,17.1941,17.2136,146462.0
2016-09-23 10:50:00,17.61,17.62,17.59,17.62,111238.0,17.2136,17.2234,17.1941,17.2234,111238.0
2016-09-23 10:55:00,17.61,17.62,17.56,17.57,104491.0,17.2136,17.2234,17.1648,17.1745,104491.0
2016-09-23 11:00:00,17.57,17.64,17.56,17.62,209447.0,17.1745,17.243,17.1648,17.2234,209447.0
2016-09-23 11:05:00,17.62,17.64,17.61,17.61,109851.0,17.2234,17.243,17.2136,17.2136,109851.0
2016-09-23 11:10:00,17.61,17.64,17.6,17.64,108166.0,17.2136,17.243,17.2039,17.243,108166.0
2016-09-23 11:15:00,17.63,17.64,17.59,17.61,180710.0,17.2332,17.243,17.1941,17.2136,180710.0
2016-09-23 11:20:00,17.6,17.61,17.58,17.6,147101.0,17.2039,17.2136,17.1843,17.2039,147101.0
2016-09-23 11:25:00,17.6,17.64,17.6,17.64,99532.0,17.2039,17.243,17.2039,17.243,99532.0
2016-09-23 11:30:00,17.64,17.72,17.63,17.71,430449.0,17.243,17.3212,17.2332,17.3114,430449.0
2016-09-23 11:35:00,17.71,17.74,17.71,17.71,176231.0,17.3114,17.3407,17.3114,17.3114,176231.0
2016-09-23 11:40:00,17.71,17.72,17.7,17.72,120911.0,17.3114,17.3212,17.3016,17.3212,120911.0
2016-09-23 11:45:00,17.71,17.74,17.7,17.73,212144.0,17.3114,17.3407,17.3016,17.3309,212144.0
2016-09-23 11:50:00,17.73,17.73,17.69,17.72,110100.0,17.3309,17.3309,17.2918,17.3212,110100.0
2016-09-23 11:55:00,17.71,17.72,17.68,17.69,274192.0,17.3114,17.3212,17.2821,17.2918,274192.0
2016-09-23 12:00:00,17.69,17.7,17.66,17.68,169450.0,17.2918,17.3016,17.2625,17.2821,169450.0
2016-09-23 12:05:00,17.68,17.69,17.64,17.69,226634.0,17.2821,17.2918,17.243,17.2918,226634.0
2016-09-23 12:10:00,17.69,17.69,17.67,17.69,83684.0,17.2918,17.2918,17.2723,17.2918,83684.0
2016-09-23 12:15:00,17.69,17.72,17.68,17.71,159368.0,17.2918,17.3212,17.2821,17.3114,159368.0
2016-09-23 12:20:00,17.71,17.72,17.69,17.7,186344.0,17.3114,17.3212,17.2918,17.3016,186344.0
2016-09-23 12:25:00,17.7,17.7,17.67,17.69,98955.0,17.3016,17.3016,17.2723,17.2918,98955.0
2016-09-23 12:30:00,17.68,17.69,17.66,17.69,107976.0,17.2821,17.2918,17.2625,17.2918,107976.0
2016-09-23 12:35:00,17.69,17.69,17.64,17.64,123186.0,17.2918,17.2918,17.243,17.243,123186.0
2016-09-23 12:40:00,17.65,17.66,17.62,17.64,121650.0,17.2527,17.2625,17.2234,17.243,121650.0
2016-09-23 12:45:00,17.64,17.64,17.6,17.63,260987.0,17.243,17.243,17.2039,17.2332,260987.0
2016-09-23 12:50:00,17.63,17.67,17.63,17.66,138097.0,17.2332,17.2723,17.2332,17.2625,138097.0
2016-09-23 12:55:00,17.66,17.67,17.64,17.64,63938.0,17.2625,17.2723,17.243,17.243,63938.0
2016-09-23 13:00:00,17.64,17.69,17.63,17.64,142895.0,17.243,17.2918,17.2332,17.243,142895.0
2016-09-23 13:05:00,17.64,17.65,17.62,17.63,62632.0,17.243,17.2527,17.2234,17.2332,62632.0
2016-09-23 13:10:00,17.62,17.63,17.6,17.61,67647.0,17.2234,17.2332,17.2039,17.2136,67647.0
2016-09-23 13:15:00,17.61,17.63,17.6,17.62,127127.0,17.2136,17.2332,17.2039,17.2234,127127.0
2016-09-23 13:20:00,17.63,17.64,17.62,17.63,48666.0,17.2332,17.243,17.2234,17.2332,48666.0
2016-09-23 13:25:00,17.63,17.65,17.62,17.65,51339.0,17.2332,17.2527,17.2234,17.2527,51339.0
2016-09-23 13:30:00,17.64,17.66,17.63,17.66,96385.0,17.243,17.2625,17.2332,17.2625,96385.0
2016-09-23 13:35:00,17.66,17.66,17.63,17.64,129595.0,17.2625,17.2625,17.2332,17.243,129595.0
2016-09-23 13:40:00,17.64,17.65,17.62,17.64,61439.0,17.243,17.2527,17.2234,17.243,61439.0
2016-09-23 13:45:00,17.64,17.64,17.59,17.61,221949.0,17.243,17.243,17.1941,17.2136,221949.0
2016-09-23 13:50:00,17.61,17.61,17.55,17.55,278161.0,17.2136,17.2136,17.155,17.155,278161.0
2016-09-23 13:55:00,17.56,17.56,17.51,17.52,232380.0,17.1648,17.1648,17.1159,17.1257,232380.0
2016-09-23 14:00:00,17.52,17.53,17.49,17.52,260123.0,17.1257,17.1354,17.0963,17.1257,260123.0
2016-09-23 14:05:00,17.52,17.52,17.45,17.47,255677.0,17.1257,17.1257,17.0572,17.0768,255677.0
2016-09-23 14:10:00,17.47,17.5,17.44,17.45,292709.0,17.0768,17.1061,17.0475,17.0572,292709.0
2016-09-23 14:15:00,17.45,17.48,17.44,17.46,211495.0,17.0572,17.0866,17.0475,17.067,211495.0
2016-09-23 14:20:00,17.46,17.51,17.45,17.5,302857.0,17.067,17.1159,17.0572,17.1061,302857.0
2016-09-23 14:25:00,17.5,17.53,17.49,17.52,276183.0,17.1061,17.1354,17.0963,17.1257,276183.0
2016-09-23 14:30:00,17.51,17.56,17.48,17.55,213623.0,17.1159,17.1648,17.0866,17.155,213623.0
2016-09-23 14:35:00,17.56,17.56,17.51,17.51,181789.0,17.1648,17.1648,17.1159,17.1159,181789.0
2016-09-23 14:40:00,17.52,17.53,17.5,17.53,100855.0,17.1257,17.1354,17.1061,17.1354,100855.0
2016-09-23 14:45:00,17.53,17.54,17.51,17.52,180407.0,17.1354,17.1452,17.1159,17.1257,180407.0
2016-09-23 14:50:00,17.53,17.59,17.52,17.55,289151.0,17.1354,17.1941,17.1257,17.155,289151.0
2016-09-23 14:55:00,17.55,17.56,17.52,17.52,161372.0,17.155,17.1648,17.1257,17.1257,161372.0
2016-09-23 15:00:00,17.52,17.55,17.5,17.55,273896.0,17.1257,17.155,17.1061,17.155,273896.0
2016-09-23 15:05:00,17.55,17.6,17.54,17.56,534372.0,17.155,17.2039,17.1452,17.1648,534372.0
2016-09-23 15:10:00,17.56,17.57,17.54,17.54,93881.0,17.1648,17.1745,17.1452,17.1452,93881.0
2016-09-23 15:15:00,17.54,17.55,17.5,17.5,198597.0,17.1452,17.155,17.1061,17.1061,198597.0
2016-09-23 15:20:00,17.51,17.52,17.48,17.5,234853.0,17.1159,17.1257,17.0866,17.1061,234853.0
2016-09-23 15:25:00,17.5,17.55,17.5,17.55,181524.0,17.1061,17.155,17.1061,17.155,181524.0
2016-09-23 15:30:00,17.55,17.59,17.53,17.53,201767.0,17.155,17.1941,17.1354,17.1354,201767.0
2016-09-23 15:35:00,17.54,17.54,17.5,17.52,210004.0,17.1452,17.1452,17.1061,17.1257,210004.0
2016-09-23 15:40:00,17.51,17.52,17.5,17.51,106712.0,17.1159,17.1257,17.1061,17.1159,106712.0
2016-09-23 15:45:00,17.51,17.51,17.48,17.51,255609.0,17.1159,17.1159,17.0866,17.1159,255609.0
2016-09-23 15:50:00,17.5,17.52,17.48,17.5,421222.0,17.1061,17.1257,17.0866,17.1061,421222.0
2016-09-23 15:55:00,17.5,17.51,17.48,17.48,828914.0,17.1061,17.1159,17.0866,17.0866,828914.0
2016-09-26 09:30:00,17.37,17.58,17.2,17.3,1063773.0,16.979,17.1843,16.8129,16.9106,1063773.0
2016-09-26 09:35:00,17.31,17.34,17.18,17.24,556406.0,16.9204,16.9497,16.7933,16.852,556406.0
2016-09-26 09:40:00,17.24,17.33,17.2,17.29,453777.0,16.852,16.9399,16.8129,16.9008,453777.0
2016-09-26 09:45:00,17.29,17.3,17.25,17.28,383730.0,16.9008,16.9106,16.8617,16.8911,383730.0
2016-09-26 09:50:00,17.28,17.35,17.27,17.32,531887.0,16.8911,16.9595,16.8813,16.9302,531887.0
2016-09-26 09:55:00,17.33,17.33,17.23,17.26,402349.0,16.9399,16.9399,16.8422,16.8715,402349.0
2016-09-26 10:00:00,17.26,17.34,17.24,17.34,345180.0,16.8715,16.9497,16.852,16.9497,345180.0
2016-09-26 10:05:00,17.33,17.42,17.32,17.4,579137.0,16.9399,17.0279,16.9302,17.0084,579137.0
2016-09-26 10:10:00,17.39,17.49,17.38,17.46,363272.0,16.9986,17.0963,16.9888,17.067,363272.0
2016-09-26 10:15:00,17.47,17.48,17.42,17.46,245631.0,17.0768,17.0866,17.0279,17.067,245631.0
2016-09-26 10:20:00,17.44,17.45,17.4,17.41,222682.0,17.0475,17.0572,17.0084,17.0181,222682.0
2016-09-26 10:25:00,17.4,17.41,17.37,17.39,210932.0,17.0084,17.0181,16.979,16.9986,210932.0
2016-09-26 10:30:00,17.4,17.48,17.39,17.45,300328.0,17.0084,17.0866,16.9986,17.0572,300328.0
2016-09-26 10:35:00,17.45,17.52,17.43,17.48,325026.0,17.0572,17.1257,17.0377,17.0866,325026.0
2016-09-26 10:40:00,17.48,17.5,17.45,17.47,166848.0,17.0866,17.1061,17.0572,17.0768,166848.0
2016-09-26 10:45:00,17.48,17.49,17.45,17.47,245738.0,17.0866,17.0963,17.0572,17.0768,245738.0
2016-09-26 10:50:00,17.47,17.48,17.44,17.45,182636.0,17.0768,17.0866,17.0475,17.0572,182636.0
2016-09-26 10:55:00,17.45,17.48,17.43,17.44,208909.0,17.0572,17.0866,17.0377,17.0475,208909.0
2016-09-26 11:00:00,17.44,17.48,17.44,17.45,129130.0,17.0475,17.0866,17.0475,17.0572,129130.0
2016-09-26 11:05:00,17.46,17.54,17.45,17.53,292772.0,17.067,17.1452,17.0572,17.1354,292772.0
2016-09-26 11:10:00,17.53,17.54,17.5,17.5,196014.0,17.1354,17.1452,17.1061,17.1061,196014.0
2016-09-26 11:15:00,17.5,17.55,17.5,17.52,207224.0,17.1061,17.155,17.1061,17.1257,207224.0
2016-09-26 11:20:00,17.52,17.54,17.49,17.49,234247.0,17.1257,17.1452,17.0963,17.0963,234247.0
2016-09-26 11:25:00,17.49,17.53,17.48,17.51,150432.0,17.0963,17.1354,17.0866,17.1159,150432.0
2016-09-26 11:30:00,17.5,17.51,17.45,17.48,259850.0,17.1061,17.1159,17.0572,17.0866,259850.0
2016-09-26 11:35:00,17.48,17.5,17.45,17.49,170851.0,17.0866,17.1061,17.0572,17.0963,170851.0
2016-09-26 11:40:00,17.49,17.51,17.47,17.49,95983.0,17.0963,17.1159,17.0768,17.0963,95983.0
2016-09-26 11:45:00,17.49,17.51,17.47,17.48,158798.0,17.0963,17.1159,17.0768,17.0866,158798.0
2016-09-26 11:50:00,17.48,17.55,17.47,17.49,296174.0,17.0866,17.155,17.0768,17.0963,296174.0
2016-09-26 11:55:00,17.5,17.53,17.48,17.53,183820.0,17.1061,17.1354,17.0866,17.1354,183820.0
2016-09-26 12:00:00,17.53,17.56,17.52,17.54,226300.0,17.1354,17.1648,17.1257,17.1452,226300.0
2016-09-26 12:05:00,17.53,17.57,17.53,17.56,141104.0,17.1354,17.1745,17.1354,17.1648,141104.0
2016-09-26 12:10:00,17.57,17.57,17.54,17.55,177298.0,17.1745,17.1745,17.1452,17.155,177298.0
2016-09-26 12:15:00,17.55,17.59,17.55,17.57,412598.0,17.155,17.1941,17.155,17.1745,412598.0
2016-09-26 12:20:00,17.57,17.6,17.55,17.6,128138.0,17.1745,17.2039,17.155,17.2039,128138.0
2016-09-26 12:25:00,17.6,17.6,17.54,17.56,231720.0,17.2039,17.2039,17.1452,17.1648,231720.0
2016-09-26 12:30:00,17.56,17.57,17.53,17.56,143863.0,17.1648,17.1745,17.1354,17.1648,143863.0
2016-09-26 12:35:00,17.57,17.58,17.52,17.53,114196.0,17.1745,17.1843,17.1257,17.1354,114196.0
2016-09-26 12:40:00,17.53,17.56,17.5,17.55,85733.0,17.1354,17.1648,17.1061,17.155,85733.0
2016-09-26 12:45:00,17.55,17.57,17.52,17.55,119921.0,17.155,17.1745,17.1257,17.155,119921.0
2016-09-26 12:50:00,17.54,17.56,17.53,17.54,58416.0,17.1452,17.1648,17.1354,17.1452,58416.0
2016-09-26 12:55:00,17.55,17.57,17.52,17.54,68259.0,17.155,17.1745,17.1257,17.1452,68259.0
2016-09-26 13:00:00,17.54,17.55,17.53,17.54,68913.0,17.1452,17.155,17.1354,17.1452,68913.0
2016-09-26 13:05:00,17.54,17.55,17.47,17.48,153745.0,17.1452,17.155,17.0768,17.0866,153745.0
2016-09-26 13:10:00,17.48,17.5,17.46,17.48,74135.0,17.0866,17.1061,17.067,17.0866,74135.0
2016-09-26 13:15:00,17.48,17.49,17.47,17.47,84937.0,17.0866,17.0963,17.0768,17.0768,84937.0
2016-09-26 13:20:00,17.48,17.5,17.47,17.47,60642.0,17.0866,17.1061,17.0768,17.0768,60642.0
2016-09-26 13:25:00,17.48,17.49,17.45,17.46,59968.0,17.0866,17.0963,17.0572,17.067,59968.0
2016-09-26 13:30:00,17.46,17.49,17.46,17.48,104977.0,17.067,17.0963,17.067,17.0866,104977.0
2016-09-26 13:35:00,17.48,17.48,17.41,17.43,220536.0,17.0866,17.0866,17.0181,17.0377,220536.0
2016-09-26 13:40:00,17.44,17.45,17.42,17.42,89437.0,17.0475,17.0572,17.0279,17.0279,89437.0
2016-09-26 13:45:00,17.43,17.47,17.42,17.45,191348.0,17.0377,17.0768,17.0279,17.0572,191348.0
2016-09-26 13:50:00,17.46,17.48,17.45,17.48,95097.0,17.067,17.0866,17.0572,17.0866,95097.0
2016-09-26 13:55:00,17.48,17.48,17.44,17.44,116923.0,17.0866,17.0866,17.0475,17.0475,116923.0
2016-09-26 14:00:00,17.45,17.46,17.44,17.44,98385.0,17.0572,17.067,17.0475,17.0475,98385.0
2016-09-26 14:05:00,17.45,17.46,17.44,17.46,50150.0,17.0572,17.067,17.0475,17.067,50150.0
2016-09-26 14:10:00,17.46,17.46,17.41,17.41,129756.0,17.067,17.067,17.0181,17.0181,129756.0
2016-09-26 14:15:00,17.41,17.44,17.41,17.43,162167.0,17.0181,17.0475,17.0181,17.0377,162167.0
2016-09-26 14:20:00,17.43,17.44,17.42,17.43,187053.0,17.0377,17.0475,17.0279,17.0377,187053.0
2016-09-26 14:25:00,17.43,17.44,17.42,17.42,191154.0,17.0377,17.0475,17.0279,17.0279,191154.0
2016-09-26 14:30:00,17.42,17.43,17.4,17.4,137685.0,17.0279,17.0377,17.0084,17.0084,137685.0
2016-09-26 14:35:00,17.41,17.41,17.37,17.38,144314.0,17.0181,17.0181,16.979,16.9888,144314.0
2016-09-26 14:40:00,17.38,17.38,17.36,17.37,148109.0,16.9888,16.9888,16.9693,16.979,148109.0
2016-09-26 14:45:00,17.38,17.39,17.36,17.39,226993.0,16.9888,16.9986,16.9693,16.9986,226993.0
2016-09-26 14:50:00,17.39,17.39,17.37,17.39,235211.0,16.9986,16.9986,16.979,16.9986,235211.0
2016-09-26 14:55:00,17.39,17.39,17.36,17.37,124433.0,16.9986,16.9986,16.9693,16.979,124433.0
2016-09-26 15:00:00,17.37,17.37,17.35,17.36,83732.0,16.979,16.979,16.9595,16.9693,83732.0
2016-09-26 15:05:00,17.36,17.38,17.35,17.38,112613.0,16.9693,16.9888,16.9595,16.9888,112613.0
2016-09-26 15:10:00,17.38,17.38,17.35,17.36,132764.0,16.9888,16.9888,16.9595,16.9693,132764.0
2016-09-26 15:15:00,17.36,17.37,17.34,17.35,138773.0,16.9693,16.979,16.9497,16.9595,138773.0
2016-09-26 15:20:00,17.35,17.36,17.34,17.34,217211.0,16.9595,16.9693,16.9497,16.9497,217211.0
2016-09-26 15:25:00,17.35,17.37,17.34,17.37,178368.0,16.9595,16.979,16.9497,16.979,178368.0
2016-09-26 15:30:00,17.37,17.38,17.36,17.38,250878.0,16.979,16.9888,16.9693,16.9888,250878.0
2016-09-26 15:35:00,17.38,17.38,17.35,17.36,200037.0,16.9888,16.9888,16.9595,16.9693,200037.0
2016-09-26 15:40:00,17.36,17.36,17.33,17.33,224567.0,16.9693,16.9693,16.9399,16.9399,224567.0
2016-09-26 15:45:00,17.34,17.35,17.33,17.35,340806.0,16.9497,16.9595,16.9399,16.9595,340806.0
2016-09-26 15:50:00,17.34,17.36,17.33,17.35,386533.0,16.9497,16.9693,16.9399,16.9595,386533.0
2016-09-26 15:55:00,17.35,17.39,17.34,17.36,1109859.0,16.9595,16.9986,16.9497,16.9693,1109859.0
2016-09-27 09:30:00,17.53,17.71,17.35,17.69,1420827.0,17.1354,17.3114,16.9595,17.2918,1420827.0
2016-09-27 09:35:00,17.72,17.86,17.65,17.8,1109653.0,17.3212,17.458,17.2527,17.3994,1109653.0
2016-09-27 09:40:00,17.81,17.84,17.75,17.75,416766.0,17.4091,17.4385,17.3505,17.3505,416766.0
2016-09-27 09:45:00,17.75,17.81,17.73,17.77,487525.0,17.3505,17.4091,17.3309,17.37,487525.0
2016-09-27 09:50:00,17.77,17.84,17.73,17.84,463830.0,17.37,17.4385,17.3309,17.4385,463830.0
2016-09-27 09:55:00,17.83,17.87,17.79,17.85,543822.0,17.4287,17.4678,17.3896,17.4482,543822.0
2016-09-27 10:00:00,17.85,17.86,17.82,17.84,414794.0,17.4482,17.458,17.4189,17.4385,414794.0
2016-09-27 10:05:00,17.84,17.85,17.75,17.77,618034.0,17.4385,17.4482,17.3505,17.37,618034.0
2016-09-27 10:10:00,17.77,17.78,17.72,17.75,205296.0,17.37,17.3798,17.3212,17.3505,205296.0
2016-09-27 10:15:00,17.75,17.77,17.73,17.73,213994.0,17.3505,17.37,17.3309,17.3309,213994.0
2016-09-27 10:20:00,17.73,17.76,17.7,17.75,365180.0,17.3309,17.3603,17.3016,17.3505,365180.0
2016-09-27 10:25:00,17.75,17.77,17.71,17.73,142426.0,17.3505,17.37,17.3114,17.3309,142426.0
2016-09-27 10:30:00,17.73,17.77,17.71,17.72,277851.0,17.3309,17.37,17.3114,17.3212,277851.0
2016-09-27 10:35:00,17.71,17.73,17.7,17.72,259488.0,17.3114,17.3309,17.3016,17.3212,259488.0
2016-09-27 10:40:00,17.71,17.72,17.66,17.67,321619.0,17.3114,17.3212,17.2625,17.2723,321619.0
2016-09-27 10:45:00,17.66,17.75,17.66,17.73,170196.0,17.2625,17.3505,17.2625,17.3309,170196.0
2016-09-27 10:50:00,17.73,17.75,17.7,17.7,149484.0,17.3309,17.3505,17.3016,17.3016,149484.0
2016-09-27 10:55:00,17.71,17.71,17.62,17.63,239321.0,17.3114,17.3114,17.2234,17.2332,239321.0
2016-09-27 11:00:00,17.64,17.71,17.63,17.71,222857.0,17.243,17.3114,17.2332,17.3114,222857.0
2016-09-27 11:05:00,17.71,17.75,17.69,17.74,170776.0,17.3114,17.3505,17.2918,17.3407,170776.0
2016-09-27 11:10:00,17.75,17.76,17.71,17.73,181075.0,17.3505,17.3603,17.3114,17.3309,181075.0
2016-09-27 11:15:00,17.73,17.76,17.72,17.75,205315.0,17.3309,17.3603,17.3212,17.3505,205315.0
2016-09-27 11:20:00,17.75,17.8,17.74,17.8,539572.0,17.3505,17.3994,17.3407,17.3994,539572.0
2016-09-27 11:25:00,17.8,17.8,17.77,17.79,208132.0,17.3994,17.3994,17.37,17.3896,208132.0
2016-09-27 11:30:00,17.78,17.8,17.74,17.8,209504.0,17.3798,17.3994,17.3407,17.3994,209504.0
2016-09-27 11:35:00,17.8,17.81,17.78,17.8,296491.0,17.3994,17.4091,17.3798,17.3994,296491.0
2016-09-27 11:40:00,17.8,17.81,17.77,17.79,188313.0,17.3994,17.4091,17.37,17.3896,188313.0
2016-09-27 11:45:00,17.79,17.81,17.78,17.79,172031.0,17.3896,17.4091,17.3798,17.3896,172031.0
2016-09-27 11:50:00,17.78,17.79,17.78,17.79,60719.0,17.3798,17.3896,17.3798,17.3896,60719.0
2016-09-27 11:55:00,17.79,17.85,17.78,17.82,410736.0,17.3896,17.4482,17.3798,17.4189,410736.0
2016-09-27 12:00:00,17.83,17.84,17.82,17.84,120264.0,17.4287,17.4385,17.4189,17.4385,120264.0
2016-09-27 12:05:00,17.84,17.85,17.82,17.82,131718.0,17.4385,17.4482,17.4189,17.4189,131718.0
2016-09-27 12:10:00,17.82,17.84,17.82,17.84,63607.0,17.4189,17.4385,17.4189,17.4385,63607.0
2016-09-27 12:15:00,17.84,17.85,17.83,17.85,209153.0,17.4385,17.4482,17.4287,17.4482,209153.0
2016-09-27 12:20:00,17.85,17.86,17.83,17.86,348327.0,17.4482,17.458,17.4287,17.458,348327.0
2016-09-27 12:25:00,17.86,17.86,17.79,17.8,334172.0,17.458,17.458,17.3896,17.3994,334172.0
2016-09-27 12:30:00,17.81,17.82,17.78,17.79,117693.0,17.4091,17.4189,17.3798,17.3896,117693.0
2016-09-27 12:35:00,17.79,17.8,17.76,17.79,115708.0,17.3896,17.3994,17.3603,17.3896,115708.0
2016-09-27 12:40:00,17.8,17.81,17.78,17.8,77624.0,17.3994,17.4091,17.3798,17.3994,77624.0
2016-09-27 12:45:00,17.8,17.82,17.78,17.81,121995.0,17.3994,17.4189,17.3798,17.4091,121995.0
2016-09-27 12:50:00,17.82,17.85,17.81,17.84,73322.0,17.4189,17.4482,17.4091,17.4385,73322.0
2016-09-27 12:55:00,17.85,17.86,17.83,17.85,423761.0,17.4482,17.458,17.4287,17.4482,423761.0
2016-09-27 13:00:00,17.85,17.86,17.84,17.86,145590.0,17.4482,17.458,17.4385,17.458,145590.0
2016-09-27 13:05:00,17.85,17.86,17.83,17.86,213886.0,17.4482,17.458,17.4287,17.458,213886.0
2016-09-27 13:10:00,17.86,17.86,17.83,17.84,319022.0,17.458,17.458,17.4287,17.4385,319022.0
2016-09-27 13:15:00,17.84,17.86,17.84,17.85,148712.0,17.4385,17.458,17.4385,17.4482,148712.0
2016-09-27 13:20:00,17.85,17.86,17.84,17.86,125887.0,17.4482,17.458,17.4385,17.458,125887.0
2016-09-27 13:25:00,17.86,17.87,17.84,17.85,228961.0,17.458,17.4678,17.4385,17.4482,228961.0
2016-09-27 13:30:00,17.85,17.88,17.84,17.88,90372.0,17.4482,17.4776,17.4385,17.4776,90372.0
2016-09-27 13:35:00,17.88,17.88,17.85,17.88,122338.0,17.4776,17.4776,17.4482,17.4776,122338.0
2016-09-27 13:40:00,17.88,17.9,17.87,17.9,106703.0,17.4776,17.4971,17.4678,17.4971,106703.0
2016-09-27 13:45:00,17.9,17.93,17.89,17.91,243972.0,17.4971,17.5264,17.4873,17.5069,243972.0
2016-09-27 13:50:00,17.91,17.95,17.9,17.94,125763.0,17.5069,17.546,17.4971,17.5362,125763.0
2016-09-27 13:55:00,17.95,17.95,17.92,17.92,246845.0,17.546,17.546,17.5167,17.5167,246845.0
2016-09-27 14:00:00,17.93,17.96,17.91,17.95,194146.0,17.5264,17.5558,17.5069,17.546,194146.0
2016-09-27 14:05:00,17.95,17.96,17.93,17.95,261398.0,17.546,17.5558,17.5264,17.546,261398.0
2016-09-27 14:10:00,17.96,17.99,17.95,17.99,262546.0,17.5558,17.5851,17.546,17.5851,262546.0
2016-09-27 14:15:00,17.99,18.02,17.98,18.01,938099.0,17.5851,17.6144,17.5753,17.6046,938099.0
2016-09-27 14:20:00,18.01,18.02,17.99,18.0,234980.0,17.6046,17.6144,17.5851,17.5949,234980.0
2016-09-27 14:25:00,17.99,18.01,17.95,18.0,272978.0,17.5851,17.6046,17.546,17.5949,272978.0
2016-09-27 14:30:00,18.0,18.01,17.98,18.0,168255.0,17.5949,17.6046,17.5753,17.5949,168255.0
2016-09-27 14:35:00,18.01,18.02,18.0,18.02,227281.0,17.6046,17.6144,17.5949,17.6144,227281.0
2016-09-27 14:40:00,18.02,18.02,17.99,18.0,303471.0,17.6144,17.6144,17.5851,17.5949,303471.0
2016-09-27 14:45:00,18.0,18.0,17.95,17.98,253726.0,17.5949,17.5949,17.546,17.5753,253726.0
2016-09-27 14:50:00,17.98,17.99,17.96,17.98,175718.0,17.5753,17.5851,17.5558,17.5753,175718.0
2016-09-27 14:55:00,17.98,18.0,17.96,17.98,501933.0,17.5753,17.5949,17.5558,17.5753,501933.0
2016-09-27 15:00:00,17.98,18.02,17.98,18.01,449459.0,17.5753,17.6144,17.5753,17.6046,449459.0
2016-09-27 15:05:00,18.01,18.07,18.0,18.05,597682.0,17.6046,17.6633,17.5949,17.6437,597682.0
2016-09-27 15:10:00,18.05,18.08,18.04,18.05,277777.0,17.6437,17.6731,17.634,17.6437,277777.0
2016-09-27 15:15:00,18.06,18.07,18.02,18.03,443843.0,17.6535,17.6633,17.6144,17.6242,443843.0
2016-09-27 15:20:00,18.03,18.04,18.0,18.01,400533.0,17.6242,17.634,17.5949,17.6046,400533.0
2016-09-27 15:25:00,18.01,18.04,18.0,18.04,234147.0,17.6046,17.634,17.5949,17.634,234147.0
2016-09-27 15:30:00,18.04,18.04,17.98,17.99,1028422.0,17.634,17.634,17.5753,17.5851,1028422.0
2016-09-27 15:35:00,17.98,18.0,17.98,18.0,996305.0,17.5753,17.5949,17.5753,17.5949,996305.0
2016-09-27 15:40:00,18.0,18.01,17.99,18.0,490018.0,17.5949,17.6046,17.5851,17.5949,490018.0
2016-09-27 15:45:00,17.99,18.01,17.99,18.01,687171.0,17.5851,17.6046,17.5851,17.6046,687171.0
2016-09-27 15:50:00,18.01,18.01,17.97,17.98,816468.0,17.6046,17.6046,17.5655,17.5753,816468.0
2016-09-27 15:55:00,17.98,18.02,17.98,18.0,1103542.0,17.5753,17.6144,17.5753,17.5949,1103542.0
2016-09-28 09:30:00,18.16,18.16,17.85,17.91,1841141.0,17.7513,17.7513,17.4482,17.5069,1841141.0
2016-09-28 09:35:00,17.89,17.9,17.78,17.82,693320.0,17.4873,17.4971,17.3798,17.4189,693320.0
2016-09-28 09:40:00,17.82,17.89,17.8,17.85,691947.0,17.4189,17.4873,17.3994,17.4482,691947.0
2016-09-28 09:45:00,17.85,17.96,17.85,17.91,660575.0,17.4482,17.5558,17.4482,17.5069,660575.0
2016-09-28 09:50:00,17.9,17.91,17.8,17.81,650214.0,17.4971,17.5069,17.3994,17.4091,650214.0
2016-09-28 09:55:00,17.8,17.83,17.77,17.81,626862.0,17.3994,17.4287,17.37,17.4091,626862.0
2016-09-28 10:00:00,17.82,17.84,17.78,17.8,552935.0,17.4189,17.4385,17.3798,17.3994,552935.0
2016-09-28 10:05:00,17.81,17.82,17.76,17.8,399825.0,17.4091,17.4189,17.3603,17.3994,399825.0
2016-09-28 10:10:00,17.79,17.8,17.72,17.76,621981.0,17.3896,17.3994,17.3212,17.3603,621981.0
2016-09-28 10:15:00,17.76,17.79,17.73,17.75,714152.0,17.3603,17.3896,17.3309,17.3505,714152.0
2016-09-28 10:20:00,17.74,17.75,17.69,17.7,502281.0,17.3407,17.3505,17.2918,17.3016,502281.0
2016-09-28 10:25:00,17.7,17.72,17.65,17.71,322593.0,17.3016,17.3212,17.2527,17.3114,322593.0
2016-09-28 10:30:00,17.71,17.73,17.65,17.67,388640.0,17.3114,17.3309,17.2527,17.2723,388640.0
2016-09-28 10:35:00,17.67,17.68,17.62,17.63,387831.0,17.2723,17.2821,17.2234,17.2332,387831.0
2016-09-28 10:40:00,17.62,17.64,17.61,17.63,487075.0,17.2234,17.243,17.2136,17.2332,487075.0
2016-09-28 10:45:00,17.64,17.64,17.56,17.57,594765.0,17.243,17.243,17.1648,17.1745,594765.0
2016-09-28 10:50:00,17.56,17.65,17.56,17.65,368096.0,17.1648,17.2527,17.1648,17.2527,368096.0
2016-09-28 10:55:00,17.65,17.67,17.58,17.62,386740.0,17.2527,17.2723,17.1843,17.2234,386740.0
2016-09-28 11:00:00,17.61,17.61,17.52,17.53,416010.0,17.2136,17.2136,17.1257,17.1354,416010.0
2016-09-28 11:05:00,17.53,17.57,17.52,17.53,401010.0,17.1354,17.1745,17.1257,17.1354,401010.0
2016-09-28 11:10:00,17.53,17.54,17.51,17.52,583914.0,17.1354,17.1452,17.1159,17.1257,583914.0
2016-09-28 11:15:00,17.53,17.53,17.48,17.48,424784.0,17.1354,17.1354,17.0866,17.0866,424784.0
2016-09-28 11:20:00,17.48,17.49,17.45,17.47,466425.0,17.0866,17.0963,17.0572,17.0768,466425.0
2016-09-28 11:25:00,17.47,17.52,17.44,17.44,1085078.0,17.0768,17.1257,17.0475,17.0475,1085078.0
2016-09-28 11:30:00,17.44,17.45,17.36,17.36,835935.0,17.0475,17.0572,16.9693,16.9693,835935.0
2016-09-28 11:35:00,17.36,17.47,17.34,17.41,661166.0,16.9693,17.0768,16.9497,17.0181,661166.0
2016-09-28 11:40:00,17.42,17.49,17.41,17.47,638805.0,17.0279,17.0963,17.0181,17.0768,638805.0
2016-09-28 11:45:00,17.47,17.58,17.46,17.57,893893.0,17.0768,17.1843,17.067,17.1745,893893.0
2016-09-28 11:50:00,17.58,17.59,17.54,17.54,712464.0,17.1843,17.1941,17.1452,17.1452,712464.0
2016-09-28 11:55:00,17.55,17.56,17.5,17.51,328252.0,17.155,17.1648,17.1061,17.1159,328252.0
2016-09-28 12:00:00,17.51,17.52,17.44,17.48,279056.0,17.1159,17.1257,17.0475,17.0866,279056.0
2016-09-28 12:05:00,17.48,17.49,17.44,17.44,188804.0,17.0866,17.0963,17.0475,17.0475,188804.0
2016-09-28 12:10:00,17.44,17.47,17.43,17.46,698968.0,17.0475,17.0768,17.0377,17.067,698968.0
2016-09-28 12:15:00,17.46,17.47,17.45,17.46,161983.0,17.067,17.0768,17.0572,17.067,161983.0
2016-09-28 12:20:00,17.46,17.46,17.42,17.42,157403.0,17.067,17.067,17.0279,17.0279,157403.0
2016-09-28 12:25:00,17.42,17.43,17.31,17.31,727295.0,17.0279,17.0377,16.9204,16.9204,727295.0
2016-09-28 12:30:00,17.31,17.33,17.28,17.28,568703.0,16.9204,16.9399,16.8911,16.8911,568703.0
2016-09-28 12:35:00,17.28,17.38,17.26,17.36,561403.0,16.8911,16.9888,16.8715,16.9693,561403.0
2016-09-28 12:40:00,17.35,17.35,17.32,17.32,273236.0,16.9595,16.9595,16.9302,16.9302,273236.0
2016-09-28 12:45:00,17.32,17.35,17.31,17.32,245876.0,16.9302,16.9595,16.9204,16.9302,245876.0
2016-09-28 12:50:00,17.32,17.34,17.31,17.34,256076.0,16.9302,16.9497,16.9204,16.9497,256076.0
2016-09-28 12:55:00,17.34,17.34,17.32,17.33,198935.0,16.9497,16.9497,16.9302,16.9399,198935.0
2016-09-28 13:00:00,17.32,17.33,17.28,17.3,408907.0,16.9302,16.9399,16.8911,16.9106,408907.0
2016-09-28 13:05:00,17.3,17.3,17.2,17.25,843343.0,16.9106,16.9106,16.8129,16.8617,843343.0
2016-09-28 13:10:00,17.25,17.26,17.15,17.16,664350.0,16.8617,16.8715,16.764,16.7738,664350.0
2016-09-28 13:15:00,17.17,17.2,17.16,17.19,418637.0,16.7835,16.8129,16.7738,16.8031,418637.0
2016-09-28 13:20:00,17.19,17.24,17.18,17.23,569939.0,16.8031,16.852,16.7933,16.8422,569939.0
2016-09-28 13:25:00,17.22,17.3,17.22,17.29,622876.0,16.8324,16.9106,16.8324,16.9008,622876.0
2016-09-28 13:30:00,17.3,17.35,17.28,17.34,470329.0,16.9106,16.9595,16.8911,16.9497,470329.0
2016-09-28 13:35:00,17.34,17.38,17.31,17.37,570762.0,16.9497,16.9888,16.9204,16.979,570762.0
2016-09-28 13:40:00,17.37,17.37,17.3,17.32,374029.0,16.979,16.979,16.9106,16.9302,374029.0
2016-09-28 13:45:00,17.32,17.34,17.26,17.27,269085.0,16.9302,16.9497,16.8715,16.8813,269085.0
2016-09-28 13:50:00,17.27,17.31,17.26,17.28,191382.0,16.8813,16.9204,16.8715,16.8911,191382.0
2016-09-28 13:55:00,17.29,17.3,17.26,17.28,275932.0,16.9008,16.9106,16.8715,16.8911,275932.0
2016-09-28 14:00:00,17.28,17.3,17.27,17.27,189061.0,16.8911,16.9106,16.8813,16.8813,189061.0
2016-09-28 14:05:00,17.28,17.28,17.22,17.26,525839.0,16.8911,16.8911,16.8324,16.8715,525839.0
2016-09-28 14:10:00,17.26,17.3,17.25,17.28,492171.0,16.8715,16.9106,16.8617,16.8911,492171.0
2016-09-28 14:15:00,17.28,17.31,17.24,17.29,401324.0,16.8911,16.9204,16.852,16.9008,401324.0
2016-09-28 14:20:00,17.29,17.34,17.28,17.32,299231.0,16.9008,16.9497,16.8911,16.9302,299231.0
2016-09-28 14:25:00,17.32,17.38,17.3,17.36,565715.0,16.9302,16.9888,16.9106,16.9693,565715.0
2016-09-28 14:30:00,17.36,17.37,17.33,17.35,319247.0,16.9693,16.979,16.9399,16.9595,319247.0
2016-09-28 14:35:00,17.35,17.36,17.29,17.35,234511.0,16.9595,16.9693,16.9008,16.9595,234511.0
2016-09-28 14:40:00,17.35,17.36,17.31,17.33,250276.0,16.9595,16.9693,16.9204,16.9399,250276.0
2016-09-28 14:45:00,17.34,17.4,17.31,17.39,359622.0,16.9497,17.0084,16.9204,16.9986,359622.0
2016-09-28 14:50:00,17.4,17.4,17.36,17.37,319984.0,17.0084,17.0084,16.9693,16.979,319984.0
2016-09-28 14:55:00,17.37,17.38,17.32,17.32,341787.0,16.979,16.9888,16.9302,16.9302,341787.0
2016-09-28 15:00:00,17.32,17.33,17.28,17.32,463574.0,16.9302,16.9399,16.8911,16.9302,463574.0
2016-09-28 15:05:00,17.32,17.36,17.32,17.34,265183.0,16.9302,16.9693,16.9302,16.9497,265183.0
2016-09-28 15:10:00,17.34,17.36,17.33,17.34,263572.0,16.9497,16.9693,16.9399,16.9497,263572.0
2016-09-28 15:15:00,17.35,17.35,17.3,17.3,371599.0,16.9595,16.9595,16.9106,16.9106,371599.0
2016-09-28 15:20:00,17.3,17.34,17.3,17.3,440972.0,16.9106,16.9497,16.9106,16.9106,440972.0
2016-09-28 15:25:00,17.31,17.34,17.3,17.34,255552.0,16.9204,16.9497,16.9106,16.9497,255552.0
2016-09-28 15:30:00,17.34,17.34,17.3,17.3,434141.0,16.9497,16.9497,16.9106,16.9106,434141.0
2016-09-28 15:35:00,17.3,17.31,17.28,17.3,437754.0,16.9106,16.9204,16.8911,16.9106,437754.0
2016-09-28 15:40:00,17.3,17.35,17.28,17.31,695532.0,16.9106,16.9595,16.8911,16.9204,695532.0
2016-09-28 15:45:00,17.31,17.36,17.3,17.35,511694.0,16.9204,16.9693,16.9106,16.9595,511694.0
2016-09-28 15:50:00,17.35,17.44,17.35,17.44,1313752.0,16.9595,17.0475,16.9595,17.0475,1313752.0
2016-09-28 15:55:00,17.44,17.47,17.42,17.44,2129380.0,17.0475,17.0768,17.0279,17.0475,2129380.0
2016-09-29 09:30:00,17.45,17.69,17.43,17.62,1037501.0,17.0572,17.2918,17.0377,17.2234,1037501.0
2016-09-29 09:35:00,17.62,17.71,17.53,17.55,713102.0,17.2234,17.3114,17.1354,17.155,713102.0
2016-09-29 09:40:00,17.54,17.6,17.53,17.56,730012.0,17.1452,17.2039,17.1354,17.1648,730012.0
2016-09-29 09:45:00,17.56,17.6,17.51,17.53,511638.0,17.1648,17.2039,17.1159,17.1354,511638.0
2016-09-29 09:50:00,17.53,17.56,17.46,17.49,385895.0,17.1354,17.1648,17.067,17.0963,385895.0
2016-09-29 09:55:00,17.49,17.54,17.47,17.5,375642.0,17.0963,17.1452,17.0768,17.1061,375642.0
2016-09-29 10:00:00,17.51,17.53,17.46,17.48,378178.0,17.1159,17.1354,17.067,17.0866,378178.0
2016-09-29 10:05:00,17.49,17.5,17.34,17.41,824977.0,17.0963,17.1061,16.9497,17.0181,824977.0
2016-09-29 10:10:00,17.41,17.54,17.41,17.5,664697.0,17.0181,17.1452,17.0181,17.1061,664697.0
2016-09-29 10:15:00,17.49,17.6,17.47,17.58,446213.0,17.0963,17.2039,17.0768,17.1843,446213.0
2016-09-29 10:20:00,17.58,17.6,17.55,17.59,228674.0,17.1843,17.2039,17.155,17.1941,228674.0
2016-09-29 10:25:00,17.59,17.61,17.58,17.6,206562.0,17.1941,17.2136,17.1843,17.2039,206562.0
2016-09-29 10:30:00,17.59,17.6,17.55,17.55,383861.0,17.1941,17.2039,17.155,17.155,383861.0
2016-09-29 10:35:00,17.56,17.56,17.5,17.51,558610.0,17.1648,17.1648,17.1061,17.1159,558610.0
2016-09-29 10:40:00,17.51,17.53,17.49,17.52,300069.0,17.1159,17.1354,17.0963,17.1257,300069.0
2016-09-29 10:45:00,17.51,17.54,17.5,17.51,206166.0,17.1159,17.1452,17.1061,17.1159,206166.0
2016-09-29 10:50:00,17.51,17.52,17.47,17.51,307526.0,17.1159,17.1257,17.0768,17.1159,307526.0
2016-09-29 10:55:00,17.5,17.51,17.43,17.43,265137.0,17.1061,17.1159,17.0377,17.0377,265137.0
2016-09-29 11:00:00,17.44,17.5,17.43,17.5,287436.0,17.0475,17.1061,17.0377,17.1061,287436.0
2016-09-29 11:05:00,17.5,17.53,17.47,17.53,366421.0,17.1061,17.1354,17.0768,17.1354,366421.0
2016-09-29 11:10:00,17.53,17.53,17.47,17.48,284478.0,17.1354,17.1354,17.0768,17.0866,284478.0
2016-09-29 11:15:00,17.48,17.5,17.47,17.48,178672.0,17.0866,17.1061,17.0768,17.0866,178672.0
2016-09-29 11:20:00,17.49,17.53,17.48,17.51,263894.0,17.0963,17.1354,17.0866,17.1159,263894.0
2016-09-29 11:25:00,17.51,17.54,17.49,17.51,166426.0,17.1159,17.1452,17.0963,17.1159,166426.0
2016-09-29 11:30:00,17.51,17.56,17.51,17.54,181091.0,17.1159,17.1648,17.1159,17.1452,181091.0
2016-09-29 11:35:00,17.54,17.55,17.52,17.54,166744.0,17.1452,17.155,17.1257,17.1452,166744.0
2016-09-29 11:40:00,17.53,17.54,17.52,17.53,126032.0,17.1354,17.1452,17.1257,17.1354,126032.0
2016-09-29 11:45:00,17.53,17.55,17.52,17.54,184150.0,17.1354,17.155,17.1257,17.1452,184150.0
2016-09-29 11:50:00,17.54,17.57,17.53,17.54,250828.0,17.1452,17.1745,17.1354,17.1452,250828.0
2016-09-29 11:55:00,17.55,17.56,17.53,17.55,288595.0,17.155,17.1648,17.1354,17.155,288595.0
2016-09-29 12:00:00,17.55,17.56,17.52,17.55,217378.0,17.155,17.1648,17.1257,17.155,217378.0
2016-09-29 12:05:00,17.54,17.58,17.54,17.57,364250.0,17.1452,17.1843,17.1452,17.1745,364250.0
2016-09-29 12:10:00,17.57,17.58,17.55,17.56,246145.0,17.1745,17.1843,17.155,17.1648,246145.0
2016-09-29 12:15:00,17.57,17.57,17.53,17.53,158282.0,17.1745,17.1745,17.1354,17.1354,158282.0
2016-09-29 12:20:00,17.53,17.56,17.53,17.55,168252.0,17.1354,17.1648,17.1354,17.155,168252.0
2016-09-29 12:25:00,17.55,17.57,17.53,17.54,218627.0,17.155,17.1745,17.1354,17.1452,218627.0
2016-09-29 12:30:00,17.55,17.57,17.54,17.56,228616.0,17.155,17.1745,17.1452,17.1648,228616.0
2016-09-29 12:35:00,17.56,17.57,17.5,17.5,187912.0,17.1648,17.1745,17.1061,17.1061,187912.0
2016-09-29 12:40:00,17.5,17.5,17.44,17.44,290985.0,17.1061,17.1061,17.0475,17.0475,290985.0
2016-09-29 12:45:00,17.44,17.46,17.41,17.41,445860.0,17.0475,17.067,17.0181,17.0181,445860.0
2016-09-29 12:50:00,17.41,17.42,17.36,17.4,357517.0,17.0181,17.0279,16.9693,17.0084,357517.0
2016-09-29 12:55:00,17.39,17.45,17.39,17.45,386533.0,16.9986,17.0572,16.9986,17.0572,386533.0
2016-09-29 13:00:00,17.44,17.45,17.35,17.4,292998.0,17.0475,17.0572,16.9595,17.0084,292998.0
2016-09-29 13:05:00,17.39,17.45,17.37,17.44,327138.0,16.9986,17.0572,16.979,17.0475,327138.0
2016-09-29 13:10:00,17.44,17.65,17.42,17.62,916337.0,17.0475,17.2527,17.0279,17.2234,916337.0
2016-09-29 13:15:00,17.62,17.75,17.62,17.73,999978.0,17.2234,17.3505,17.2234,17.3309,999978.0
2016-09-29 13:20:00,17.73,17.77,17.67,17.7,1041770.0,17.3309,17.37,17.2723,17.3016,1041770.0
2016-09-29 13:25:00,17.7,17.75,17.68,17.73,596949.0,17.3016,17.3505,17.2821,17.3309,596949.0
2016-09-29 13:30:00,17.73,17.78,17.68,17.69,492679.0,17.3309,17.3798,17.2821,17.2918,492679.0
2016-09-29 13:35:00,17.69,17.73,17.67,17.7,385348.0,17.2918,17.3309,17.2723,17.3016,385348.0
2016-09-29 13:40:00,17.7,17.71,17.55,17.57,631488.0,17.3016,17.3114,17.155,17.1745,631488.0
2016-09-29 13:45:00,17.57,17.58,17.53,17.55,446827.0,17.1745,17.1843,17.1354,17.155,446827.0
2016-09-29 13:50:00,17.54,17.55,17.45,17.48,403678.0,17.1452,17.155,17.0572,17.0866,403678.0
2016-09-29 13:55:00,17.47,17.47,17.4,17.45,401410.0,17.0768,17.0768,17.0084,17.0572,401410.0
2016-09-29 14:00:00,17.44,17.52,17.43,17.51,205352.0,17.0475,17.1257,17.0377,17.1159,205352.0
2016-09-29 14:05:00,17.52,17.56,17.47,17.52,247606.0,17.1257,17.1648,17.0768,17.1257,247606.0
2016-09-29 14:10:00,17.52,17.55,17.48,17.5,261100.0,17.1257,17.155,17.0866,17.1061,261100.0
2016-09-29 14:15:00,17.5,17.53,17.48,17.5,253290.0,17.1061,17.1354,17.0866,17.1061,253290.0
2016-09-29 14:20:00,17.5,17.54,17.48,17.49,372376.0,17.1061,17.1452,17.0866,17.0963,372376.0
2016-09-29 14:25:00,17.5,17.6,17.49,17.57,234929.0,17.1061,17.2039,17.0963,17.1745,234929.0
2016-09-29 14:30:00,17.58,17.62,17.55,17.61,217478.0,17.1843,17.2234,17.155,17.2136,217478.0
2016-09-29 14:35:00,17.61,17.66,17.6,17.62,396241.0,17.2136,17.2625,17.2039,17.2234,396241.0
2016-09-29 14:40:00,17.63,17.64,17.57,17.59,367866.0,17.2332,17.243,17.1745,17.1941,367866.0
2016-09-29 14:45:00,17.59,17.63,17.57,17.6,361312.0,17.1941,17.2332,17.1745,17.2039,361312.0
2016-09-29 14:50:00,17.6,17.61,17.55,17.6,277897.0,17.2039,17.2136,17.155,17.2039,277897.0
2016-09-29 14:55:00,17.59,17.6,17.54,17.54,234487.0,17.1941,17.2039,17.1452,17.1452,234487.0
2016-09-29 15:00:00,17.54,17.56,17.5,17.53,216527.0,17.1452,17.1648,17.1061,17.1354,216527.0
2016-09-29 15:05:00,17.53,17.56,17.5,17.54,236905.0,17.1354,17.1648,17.1061,17.1452,236905.0
2016-09-29 15:10:00,17.54,17.57,17.52,17.56,220600.0,17.1452,17.1745,17.1257,17.1648,220600.0
2016-09-29 15:15:00,17.57,17.57,17.52,17.53,175576.0,17.1745,17.1745,17.1257,17.1354,175576.0
2016-09-29 15:20:00,17.53,17.55,17.51,17.53,184040.0,17.1354,17.155,17.1159,17.1354,184040.0
2016-09-29 15:25:00,17.53,17.56,17.48,17.55,223503.0,17.1354,17.1648,17.0866,17.155,223503.0
2016-09-29 15:30:00,17.55,17.59,17.53,17.59,300649.0,17.155,17.1941,17.1354,17.1941,300649.0
2016-09-29 15:35:00,17.58,17.59,17.54,17.57,289725.0,17.1843,17.1941,17.1452,17.1745,289725.0
2016-09-29 15:40:00,17.57,17.58,17.52,17.55,371790.0,17.1745,17.1843,17.1257,17.155,371790.0
2016-09-29 15:45:00,17.55,17.56,17.52,17.52,397483.0,17.155,17.1648,17.1257,17.1257,397483.0
2016-09-29 15:50:00,17.53,17.54,17.51,17.53,427836.0,17.1354,17.1452,17.1159,17.1354,427836.0
2016-09-29 15:55:00,17.54,17.54,17.51,17.54,1187266.0,17.1452,17.1452,17.1159,17.1452,1187266.0
2016-09-30 09:30:00,17.75,17.89,17.71,17.78,1363685.0,17.3505,17.4873,17.3114,17.3798,1363685.0
2016-09-30 09:35:00,17.78,17.81,17.64,17.64,752480.0,17.3798,17.4091,17.243,17.243,752480.0
2016-09-30 09:40:00,17.64,17.69,17.57,17.66,710431.0,17.243,17.2918,17.1745,17.2625,710431.0
2016-09-30 09:45:00,17.66,17.74,17.65,17.71,643804.0,17.2625,17.3407,17.2527,17.3114,643804.0
2016-09-30 09:50:00,17.71,17.76,17.65,17.68,333760.0,17.3114,17.3603,17.2527,17.2821,333760.0
2016-09-30 09:55:00,17.67,17.69,17.65,17.69,321983.0,17.2723,17.2918,17.2527,17.2918,321983.0
2016-09-30 10:00:00,17.7,17.74,17.67,17.7,327520.0,17.3016,17.3407,17.2723,17.3016,327520.0
2016-09-30 10:05:00,17.7,17.75,17.69,17.73,203009.0,17.3016,17.3505,17.2918,17.3309,203009.0
2016-09-30 10:10:00,17.73,17.74,17.71,17.73,103642.0,17.3309,17.3407,17.3114,17.3309,103642.0
2016-09-30 10:15:00,17.73,17.74,17.69,17.71,212600.0,17.3309,17.3407,17.2918,17.3114,212600.0
2016-09-30 10:20:00,17.72,17.76,17.71,17.74,418920.0,17.3212,17.3603,17.3114,17.3407,418920.0
2016-09-30 10:25:00,17.74,17.82,17.73,17.81,318103.0,17.3407,17.4189,17.3309,17.4091,318103.0
2016-09-30 10:30:00,17.82,17.86,17.79,17.85,540791.0,17.4189,17.458,17.3896,17.4482,540791.0
2016-09-30 10:35:00,17.84,17.85,17.81,17.82,191650.0,17.4385,17.4482,17.4091,17.4189,191650.0
2016-09-30 10:40:00,17.82,17.87,17.82,17.86,264714.0,17.4189,17.4678,17.4189,17.458,264714.0
2016-09-30 10:45:00,17.87,17.89,17.84,17.85,276459.0,17.4678,17.4873,17.4385,17.4482,276459.0
2016-09-30 10:50:00,17.85,17.86,17.83,17.85,141595.0,17.4482,17.458,17.4287,17.4482,141595.0
2016-09-30 10:55:00,17.85,17.9,17.84,17.89,196804.0,17.4482,17.4971,17.4385,17.4873,196804.0
2016-09-30 11:00:00,17.88,17.91,17.86,17.91,314205.0,17.4776,17.5069,17.458,17.5069,314205.0
2016-09-30 11:05:00,17.91,17.93,17.89,17.93,330128.0,17.5069,17.5264,17.4873,17.5264,330128.0
2016-09-30 11:10:00,17.93,18.0,17.92,18.0,613053.0,17.5264,17.5949,17.5167,17.5949,613053.0
2016-09-30 11:15:00,17.99,18.0,17.93,17.93,506083.0,17.5851,17.5949,17.5264,17.5264,506083.0
2016-09-30 11:20:00,17.94,17.95,17.92,17.93,339390.0,17.5362,17.546,17.5167,17.5264,339390.0
2016-09-30 11:25:00,17.92,17.94,17.88,17.91,318214.0,17.5167,17.5362,17.4776,17.5069,318214.0
2016-09-30 11:30:00,17.9,17.97,17.9,17.94,267508.0,17.4971,17.5655,17.4971,17.5362,267508.0
2016-09-30 11:35:00,17.95,17.96,17.9,17.91,310397.0,17.546,17.5558,17.4971,17.5069,310397.0
2016-09-30 11:40:00,17.9,17.94,17.9,17.93,112185.0,17.4971,17.5362,17.4971,17.5264,112185.0
2016-09-30 11:45:00,17.94,17.95,17.91,17.93,123086.0,17.5362,17.546,17.5069,17.5264,123086.0
2016-09-30 11:50:00,17.92,17.93,17.91,17.93,127458.0,17.5167,17.5264,17.5069,17.5264,127458.0
2016-09-30 11:55:00,17.93,17.95,17.87,17.88,356161.0,17.5264,17.546,17.4678,17.4776,356161.0
2016-09-30 12:00:00,17.87,17.89,17.84,17.85,283946.0,17.4678,17.4873,17.4385,17.4482,283946.0
2016-09-30 12:05:00,17.85,17.87,17.82,17.86,176362.0,17.4482,17.4678,17.4189,17.458,176362.0
2016-09-30 12:10:00,17.87,17.88,17.85,17.88,96275.0,17.4678,17.4776,17.4482,17.4776,96275.0
2016-09-30 12:15:00,17.88,17.91,17.87,17.91,120087.0,17.4776,17.5069,17.4678,17.5069,120087.0
2016-09-30 12:20:00,17.91,17.92,17.88,17.89,136482.0,17.5069,17.5167,17.4776,17.4873,136482.0
2016-09-30 12:25:00,17.88,17.92,17.88,17.89,66576.0,17.4776,17.5167,17.4776,17.4873,66576.0
2016-09-30 12:30:00,17.89,17.89,17.87,17.88,106569.0,17.4873,17.4873,17.4678,17.4776,106569.0
2016-09-30 12:35:00,17.88,17.89,17.85,17.89,163861.0,17.4776,17.4873,17.4482,17.4873,163861.0
2016-09-30 12:40:00,17.89,17.89,17.85,17.87,103578.0,17.4873,17.4873,17.4482,17.4678,103578.0
2016-09-30 12:45:00,17.87,17.88,17.83,17.86,229685.0,17.4678,17.4776,17.4287,17.458,229685.0
2016-09-30 12:50:00,17.87,17.87,17.84,17.87,51426.0,17.4678,17.4678,17.4385,17.4678,51426.0
2016-09-30 12:55:00,17.86,17.88,17.86,17.87,83548.0,17.458,17.4776,17.458,17.4678,83548.0
2016-09-30 13:00:00,17.86,17.88,17.86,17.88,95292.0,17.458,17.4776,17.458,17.4776,95292.0
2016-09-30 13:05:00,17.87,17.88,17.84,17.87,144073.0,17.4678,17.4776,17.4385,17.4678,144073.0
2016-09-30 13:10:00,17.87,17.88,17.86,17.88,37172.0,17.4678,17.4776,17.458,17.4776,37172.0
2016-09-30 13:15:00,17.88,17.89,17.85,17.87,106230.0,17.4776,17.4873,17.4482,17.4678,106230.0
2016-09-30 13:20:00,17.86,17.88,17.85,17.86,52754.0,17.458,17.4776,17.4482,17.458,52754.0
2016-09-30 13:25:00,17.87,17.92,17.86,17.91,179259.0,17.4678,17.5167,17.458,17.5069,179259.0
2016-09-30 13:30:00,17.91,17.92,17.89,17.9,129300.0,17.5069,17.5167,17.4873,17.4971,129300.0
2016-09-30 13:35:00,17.91,17.93,17.9,17.91,368288.0,17.5069,17.5264,17.4971,17.5069,368288.0
2016-09-30 13:40:00,17.91,17.94,17.9,17.94,83050.0,17.5069,17.5362,17.4971,17.5362,83050.0
2016-09-30 13:45:00,17.93,17.95,17.92,17.93,106747.0,17.5264,17.546,17.5167,17.5264,106747.0
2016-09-30 13:50:00,17.93,17.94,17.92,17.93,59893.0,17.5264,17.5362,17.5167,17.5264,59893.0
2016-09-30 13:55:00,17.94,17.94,17.9,17.91,165123.0,17.5362,17.5362,17.4971,17.5069,165123.0
2016-09-30 14:00:00,17.92,17.93,17.9,17.91,105392.0,17.5167,17.5264,17.4971,17.5069,105392.0
2016-09-30 14:05:00,17.91,17.92,17.9,17.91,170063.0,17.5069,17.5167,17.4971,17.5069,170063.0
2016-09-30 14:10:00,17.91,17.92,17.87,17.89,146122.0,17.5069,17.5167,17.4678,17.4873,146122.0
2016-09-30 14:15:00,17.88,17.91,17.87,17.88,90600.0,17.4776,17.5069,17.4678,17.4776,90600.0
2016-09-30 14:20:00,17.88,17.89,17.87,17.88,104525.0,17.4776,17.4873,17.4678,17.4776,104525.0
2016-09-30 14:25:00,17.88,17.89,17.86,17.88,105421.0,17.4776,17.4873,17.458,17.4776,105421.0
2016-09-30 14:30:00,17.87,17.9,17.87,17.88,133476.0,17.4678,17.4971,17.4678,17.4776,133476.0
2016-09-30 14:35:00,17.87,17.89,17.87,17.89,49613.0,17.4678,17.4873,17.4678,17.4873,49613.0
2016-09-30 14:40:00,17.89,17.89,17.87,17.87,56029.0,17.4873,17.4873,17.4678,17.4678,56029.0
2016-09-30 14:45:00,17.87,17.88,17.86,17.86,166979.0,17.4678,17.4776,17.458,17.458,166979.0
2016-09-30 14:50:00,17.87,17.87,17.85,17.86,87634.0,17.4678,17.4678,17.4482,17.458,87634.0
2016-09-30 14:55:00,17.86,17.88,17.85,17.86,100351.0,17.458,17.4776,17.4482,17.458,100351.0
2016-09-30 15:00:00,17.86,17.88,17.86,17.87,81282.0,17.458,17.4776,17.458,17.4678,81282.0
2016-09-30 15:05:00,17.87,17.87,17.85,17.86,51109.0,17.4678,17.4678,17.4482,17.458,51109.0
2016-09-30 15:10:00,17.85,17.86,17.83,17.85,153899.0,17.4482,17.458,17.4287,17.4482,153899.0
2016-09-30 15:15:00,17.85,17.85,17.8,17.8,209951.0,17.4482,17.4482,17.3994,17.3994,209951.0
2016-09-30 15:20:00,17.8,17.81,17.79,17.8,169302.0,17.3994,17.4091,17.3896,17.3994,169302.0
2016-09-30 15:25:00,17.8,17.81,17.8,17.8,100596.0,17.3994,17.4091,17.3994,17.3994,100596.0
2016-09-30 15:30:00,17.8,17.81,17.79,17.8,263348.0,17.3994,17.4091,17.3896,17.3994,263348.0
2016-09-30 15:35:00,17.8,17.8,17.79,17.8,88910.0,17.3994,17.3994,17.3896,17.3994,88910.0
2016-09-30 15:40:00,17.8,17.81,17.78,17.81,304443.0,17.3994,17.4091,17.3798,17.4091,304443.0
2016-09-30 15:45:00,17.8,17.81,17.77,17.79,270552.0,17.3994,17.4091,17.37,17.3896,270552.0
2016-09-30 15:50:00,17.79,17.82,17.78,17.82,404796.0,17.3896,17.4189,17.3798,17.4189,404796.0
2016-09-30 15:55:00,17.81,17.82,17.76,17.77,878190.0,17.4091,17.4189,17.3603,17.37,878190.0
2016-10-03 09:30:00,17.99,18.02,17.9,17.96,1081159.0,17.5851,17.6144,17.4971,17.5558,1081159.0
2016-10-03 09:35:00,17.97,17.99,17.81,17.81,942983.0,17.5655,17.5851,17.4091,17.4091,942983.0
2016-10-03 09:40:00,17.82,17.9,17.8,17.86,655781.0,17.4189,17.4971,17.3994,17.458,655781.0
2016-10-03 09:45:00,17.86,17.87,17.72,17.74,758521.0,17.458,17.4678,17.3212,17.3407,758521.0
2016-10-03 09:50:00,17.73,17.79,17.72,17.79,497700.0,17.3309,17.3896,17.3212,17.3896,497700.0
2016-10-03 09:55:00,17.79,17.8,17.76,17.78,411206.0,17.3896,17.3994,17.3603,17.3798,411206.0
2016-10-03 10:00:00,17.78,17.84,17.77,17.81,573256.0,17.3798,17.4385,17.37,17.4091,573256.0
2016-10-03 10:05:00,17.81,17.89,17.79,17.84,895273.0,17.4091,17.4873,17.3896,17.4385,895273.0
2016-10-03 10:10:00,17.84,17.87,17.82,17.84,352579.0,17.4385,17.4678,17.4189,17.4385,352579.0
2016-10-03 10:15:00,17.84,17.84,17.73,17.75,455360.0,17.4385,17.4385,17.3309,17.3505,455360.0
2016-10-03 10:20:00,17.74,17.78,17.73,17.75,367258.0,17.3407,17.3798,17.3309,17.3505,367258.0
2016-10-03 10:25:00,17.75,17.77,17.71,17.75,423945.0,17.3505,17.37,17.3114,17.3505,423945.0
2016-10-03 10:30:00,17.75,17.82,17.73,17.79,275643.0,17.3505,17.4189,17.3309,17.3896,275643.0
2016-10-03 10:35:00,17.79,17.8,17.76,17.79,242455.0,17.3896,17.3994,17.3603,17.3896,242455.0
2016-10-03 10:40:00,17.79,17.8,17.77,17.8,198935.0,17.3896,17.3994,17.37,17.3994,198935.0
2016-10-03 10:45:00,17.8,17.83,17.78,17.81,371909.0,17.3994,17.4287,17.3798,17.4091,371909.0
2016-10-03 10:50:00,17.81,17.85,17.76,17.77,300042.0,17.4091,17.4482,17.3603,17.37,300042.0
2016-10-03 10:55:00,17.77,17.78,17.75,17.78,157618.0,17.37,17.3798,17.3505,17.3798,157618.0
2016-10-03 11:00:00,17.78,17.78,17.75,17.75,192281.0,17.3798,17.3798,17.3505,17.3505,192281.0
2016-10-03 11:05:00,17.74,17.8,17.74,17.78,135775.0,17.3407,17.3994,17.3407,17.3798,135775.0
2016-10-03 11:10:00,17.79,17.83,17.78,17.82,213120.0,17.3896,17.4287,17.3798,17.4189,213120.0
2016-10-03 11:15:00,17.81,17.82,17.76,17.78,223765.0,17.4091,17.4189,17.3603,17.3798,223765.0
2016-10-03 11:20:00,17.77,17.78,17.75,17.77,207655.0,17.37,17.3798,17.3505,17.37,207655.0
2016-10-03 11:25:00,17.76,17.78,17.74,17.75,303789.0,17.3603,17.3798,17.3407,17.3505,303789.0
2016-10-03 11:30:00,17.75,17.75,17.7,17.71,305850.0,17.3505,17.3505,17.3016,17.3114,305850.0
2016-10-03 11:35:00,17.71,17.71,17.63,17.65,470185.0,17.3114,17.3114,17.2332,17.2527,470185.0
2016-10-03 11:40:00,17.64,17.66,17.61,17.66,186719.0,17.243,17.2625,17.2136,17.2625,186719.0
2016-10-03 11:45:00,17.66,17.66,17.6,17.64,378246.0,17.2625,17.2625,17.2039,17.243,378246.0
2016-10-03 11:50:00,17.64,17.68,17.61,17.66,322313.0,17.243,17.2821,17.2136,17.2625,322313.0
2016-10-03 11:55:00,17.65,17.68,17.64,17.66,237149.0,17.2527,17.2821,17.243,17.2625,237149.0
2016-10-03 12:00:00,17.65,17.67,17.62,17.63,260994.0,17.2527,17.2723,17.2234,17.2332,260994.0
2016-10-03 12:05:00,17.63,17.73,17.61,17.71,403519.0,17.2332,17.3309,17.2136,17.3114,403519.0
2016-10-03 12:10:00,17.71,17.71,17.65,17.67,360010.0,17.3114,17.3114,17.2527,17.2723,360010.0
2016-10-03 12:15:00,17.67,17.73,17.65,17.73,206981.0,17.2723,17.3309,17.2527,17.3309,206981.0
2016-10-03 12:20:00,17.73,17.73,17.68,17.7,158466.0,17.3309,17.3309,17.2821,17.3016,158466.0
2016-10-03 12:25:00,17.7,17.7,17.65,17.69,235378.0,17.3016,17.3016,17.2527,17.2918,235378.0
2016-10-03 12:30:00,17.69,17.7,17.63,17.66,170639.0,17.2918,17.3016,17.2332,17.2625,170639.0
2016-10-03 12:35:00,17.66,17.7,17.66,17.68,241599.0,17.2625,17.3016,17.2625,17.2821,241599.0
2016-10-03 12:40:00,17.67,17.69,17.65,17.68,170027.0,17.2723,17.2918,17.2527,17.2821,170027.0
2016-10-03 12:45:00,17.68,17.71,17.66,17.69,445638.0,17.2821,17.3114,17.2625,17.2918,445638.0
2016-10-03 12:50:00,17.69,17.74,17.68,17.71,283445.0,17.2918,17.3407,17.2821,17.3114,283445.0
2016-10-03 12:55:00,17.71,17.76,17.7,17.74,209817.0,17.3114,17.3603,17.3016,17.3407,209817.0
2016-10-03 13:00:00,17.74,17.75,17.71,17.72,171719.0,17.3407,17.3505,17.3114,17.3212,171719.0
2016-10-03 13:05:00,17.73,17.74,17.71,17.72,158001.0,17.3309,17.3407,17.3114,17.3212,158001.0
2016-10-03 13:10:00,17.71,17.72,17.67,17.72,199416.0,17.3114,17.3212,17.2723,17.3212,199416.0
2016-10-03 13:15:00,17.73,17.75,17.7,17.75,176633.0,17.3309,17.3505,17.3016,17.3505,176633.0
2016-10-03 13:20:00,17.75,17.77,17.73,17.75,228386.0,17.3505,17.37,17.3309,17.3505,228386.0
2016-10-03 13:25:00,17.75,17.75,17.72,17.73,132233.0,17.3505,17.3505,17.3212,17.3309,132233.0
2016-10-03 13:30:00,17.73,17.77,17.71,17.77,181031.0,17.3309,17.37,17.3114,17.37,181031.0
2016-10-03 13:35:00,17.77,17.78,17.74,17.78,180160.0,17.37,17.3798,17.3407,17.3798,180160.0
2016-10-03 13:40:00,17.78,17.78,17.75,17.75,159056.0,17.3798,17.3798,17.3505,17.3505,159056.0
2016-10-03 13:45:00,17.76,17.79,17.75,17.79,151895.0,17.3603,17.3896,17.3505,17.3896,151895.0
2016-10-03 13:50:00,17.79,17.79,17.76,17.77,258083.0,17.3896,17.3896,17.3603,17.37,258083.0
2016-10-03 13:55:00,17.78,17.78,17.73,17.77,165402.0,17.3798,17.3798,17.3309,17.37,165402.0
2016-10-03 14:00:00,17.77,17.84,17.76,17.83,237100.0,17.37,17.4385,17.3603,17.4287,237100.0
2016-10-03 14:05:00,17.82,17.83,17.8,17.82,68449.0,17.4189,17.4287,17.3994,17.4189,68449.0
2016-10-03 14:10:00,17.82,17.82,17.79,17.8,143427.0,17.4189,17.4189,17.3896,17.3994,143427.0
2016-10-03 14:15:00,17.8,17.81,17.79,17.79,121495.0,17.3994,17.4091,17.3896,17.3896,121495.0
2016-10-03 14:20:00,17.8,17.81,17.79,17.81,60715.0,17.3994,17.4091,17.3896,17.4091,60715.0
2016-10-03 14:25:00,17.8,17.82,17.79,17.8,219895.0,17.3994,17.4189,17.3896,17.3994,219895.0
2016-10-03 14:30:00,17.8,17.81,17.77,17.8,192175.0,17.3994,17.4091,17.37,17.3994,192175.0
2016-10-03 14:35:00,17.79,17.8,17.76,17.77,223726.0,17.3896,17.3994,17.3603,17.37,223726.0
2016-10-03 14:40:00,17.76,17.77,17.73,17.75,172533.0,17.3603,17.37,17.3309,17.3505,172533.0
2016-10-03 14:45:00,17.75,17.75,17.71,17.72,217169.0,17.3505,17.3505,17.3114,17.3212,217169.0
2016-10-03 14:50:00,17.72,17.72,17.67,17.69,208656.0,17.3212,17.3212,17.2723,17.2918,208656.0
2016-10-03 14:55:00,17.69,17.72,17.67,17.71,244917.0,17.2918,17.3212,17.2723,17.3114,244917.0
2016-10-03 15:00:00,17.72,17.73,17.69,17.71,253798.0,17.3212,17.3309,17.2918,17.3114,253798.0
2016-10-03 15:05:00,17.7,17.71,17.67,17.68,699511.0,17.3016,17.3114,17.2723,17.2821,699511.0
2016-10-03 15:10:00,17.69,17.71,17.68,17.69,616554.0,17.2918,17.3114,17.2821,17.2918,616554.0
2016-10-03 15:15:00,17.68,17.71,17.66,17.69,415786.0,17.2821,17.3114,17.2625,17.2918,415786.0
2016-10-03 15:20:00,17.69,17.72,17.67,17.7,303513.0,17.2918,17.3212,17.2723,17.3016,303513.0
2016-10-03 15:25:00,17.69,17.7,17.67,17.68,288285.0,17.2918,17.3016,17.2723,17.2821,288285.0
2016-10-03 15:30:00,17.68,17.7,17.67,17.7,260689.0,17.2821,17.3016,17.2723,17.3016,260689.0
2016-10-03 15:35:00,17.7,17.7,17.67,17.69,313761.0,17.3016,17.3016,17.2723,17.2918,313761.0
2016-10-03 15:40:00,17.69,17.72,17.68,17.7,280188.0,17.2918,17.3212,17.2821,17.3016,280188.0
2016-10-03 15:45:00,17.71,17.71,17.7,17.71,182737.0,17.3114,17.3114,17.3016,17.3114,182737.0
2016-10-03 15:50:00,17.71,17.75,17.71,17.75,708456.0,17.3114,17.3505,17.3114,17.3505,708456.0
2016-10-03 15:55:00,17.75,17.75,17.71,17.72,800548.0,17.3505,17.3505,17.3114,17.3212,800548.0
2016-10-04 09:30:00,17.98,18.04,17.88,17.98,2168539.0,17.5753,17.634,17.4776,17.5753,2168539.0
2016-10-04 09:35:00,17.98,18.01,17.94,17.98,863902.0,17.5753,17.6046,17.5362,17.5753,863902.0
2016-10-04 09:40:00,17.98,18.0,17.92,17.95,1083847.0,17.5753,17.5949,17.5167,17.546,1083847.0
2016-10-04 09:45:00,17.95,17.99,17.94,17.96,682989.0,17.546,17.5851,17.5362,17.5558,682989.0
2016-10-04 09:50:00,17.97,17.98,17.9,17.93,664507.0,17.5655,17.5753,17.4971,17.5264,664507.0
2016-10-04 09:55:00,17.93,17.99,17.91,17.98,1091314.0,17.5264,17.5851,17.5069,17.5753,1091314.0
2016-10-04 10:00:00,17.97,17.99,17.83,17.87,846454.0,17.5655,17.5851,17.4287,17.4678,846454.0
2016-10-04 10:05:00,17.87,17.88,17.74,17.76,1015510.0,17.4678,17.4776,17.3407,17.3603,1015510.0
2016-10-04 10:10:00,17.76,17.85,17.69,17.74,1223503.0,17.3603,17.4482,17.2918,17.3407,1223503.0
2016-10-04 10:15:00,17.73,17.82,17.7,17.79,517532.0,17.3309,17.4189,17.3016,17.3896,517532.0
2016-10-04 10:20:00,17.79,17.85,17.76,17.84,650110.0,17.3896,17.4482,17.3603,17.4385,650110.0
2016-10-04 10:25:00,17.84,17.89,17.82,17.82,470808.0,17.4385,17.4873,17.4189,17.4189,470808.0
2016-10-04 10:30:00,17.82,17.87,17.81,17.85,343030.0,17.4189,17.4678,17.4091,17.4482,343030.0
2016-10-04 10:35:00,17.86,17.86,17.76,17.77,369062.0,17.458,17.458,17.3603,17.37,369062.0
2016-10-04 10:40:00,17.77,17.87,17.76,17.84,333745.0,17.37,17.4678,17.3603,17.4385,333745.0
2016-10-04 10:45:00,17.84,17.88,17.83,17.86,238784.0,17.4385,17.4776,17.4287,17.458,238784.0
2016-10-04 10:50:00,17.86,17.88,17.85,17.87,188881.0,17.458,17.4776,17.4482,17.4678,188881.0
2016-10-04 10:55:00,17.86,17.88,17.83,17.85,251325.0,17.458,17.4776,17.4287,17.4482,251325.0
2016-10-04 11:00:00,17.85,17.86,17.78,17.78,294756.0,17.4482,17.458,17.3798,17.3798,294756.0
2016-10-04 11:05:00,17.79,17.84,17.77,17.83,170287.0,17.3896,17.4385,17.37,17.4287,170287.0
2016-10-04 11:10:00,17.84,17.84,17.79,17.8,245790.0,17.4385,17.4385,17.3896,17.3994,245790.0
2016-10-04 11:15:00,17.8,17.81,17.76,17.76,327143.0,17.3994,17.4091,17.3603,17.3603,327143.0
2016-10-04 11:20:00,17.77,17.84,17.75,17.81,435904.0,17.37,17.4385,17.3505,17.4091,435904.0
2016-10-04 11:25:00,17.82,17.85,17.81,17.83,178040.0,17.4189,17.4482,17.4091,17.4287,178040.0
2016-10-04 11:30:00,17.83,17.86,17.79,17.82,263757.0,17.4287,17.458,17.3896,17.4189,263757.0
2016-10-04 11:35:00,17.83,17.85,17.78,17.79,472462.0,17.4287,17.4482,17.3798,17.3896,472462.0
2016-10-04 11:40:00,17.79,17.82,17.77,17.79,306887.0,17.3896,17.4189,17.37,17.3896,306887.0
2016-10-04 11:45:00,17.78,17.82,17.77,17.8,109224.0,17.3798,17.4189,17.37,17.3994,109224.0
2016-10-04 11:50:00,17.8,17.85,17.8,17.81,271597.0,17.3994,17.4482,17.3994,17.4091,271597.0
2016-10-04 11:55:00,17.81,17.84,17.79,17.82,121171.0,17.4091,17.4385,17.3896,17.4189,121171.0
2016-10-04 12:00:00,17.82,17.84,17.8,17.82,147894.0,17.4189,17.4385,17.3994,17.4189,147894.0
2016-10-04 12:05:00,17.83,17.85,17.81,17.83,156865.0,17.4287,17.4482,17.4091,17.4287,156865.0
2016-10-04 12:10:00,17.83,17.85,17.8,17.81,150973.0,17.4287,17.4482,17.3994,17.4091,150973.0
2016-10-04 12:15:00,17.82,17.85,17.78,17.84,236220.0,17.4189,17.4482,17.3798,17.4385,236220.0
2016-10-04 12:20:00,17.83,17.85,17.81,17.85,183984.0,17.4287,17.4482,17.4091,17.4482,183984.0
2016-10-04 12:25:00,17.85,17.85,17.8,17.82,275779.0,17.4482,17.4482,17.3994,17.4189,275779.0
2016-10-04 12:30:00,17.82,17.83,17.8,17.83,108796.0,17.4189,17.4287,17.3994,17.4287,108796.0
2016-10-04 12:35:00,17.82,17.83,17.79,17.8,230859.0,17.4189,17.4287,17.3896,17.3994,230859.0
2016-10-04 12:40:00,17.8,17.82,17.78,17.79,432492.0,17.3994,17.4189,17.3798,17.3896,432492.0
2016-10-04 12:45:00,17.79,17.81,17.76,17.79,237061.0,17.3896,17.4091,17.3603,17.3896,237061.0
2016-10-04 12:50:00,17.79,17.8,17.72,17.75,466279.0,17.3896,17.3994,17.3212,17.3505,466279.0
2016-10-04 12:55:00,17.74,17.76,17.71,17.71,380452.0,17.3407,17.3603,17.3114,17.3114,380452.0
2016-10-04 13:00:00,17.72,17.76,17.71,17.73,422963.0,17.3212,17.3603,17.3114,17.3309,422963.0
2016-10-04 13:05:00,17.73,17.74,17.7,17.7,305433.0,17.3309,17.3407,17.3016,17.3016,305433.0
2016-10-04 13:10:00,17.7,17.71,17.68,17.71,432833.0,17.3016,17.3114,17.2821,17.3114,432833.0
2016-10-04 13:15:00,17.71,17.74,17.7,17.71,179188.0,17.3114,17.3407,17.3016,17.3114,179188.0
2016-10-04 13:20:00,17.72,17.72,17.69,17.7,228774.0,17.3212,17.3212,17.2918,17.3016,228774.0
2016-10-04 13:25:00,17.7,17.72,17.68,17.72,196542.0,17.3016,17.3212,17.2821,17.3212,196542.0
2016-10-04 13:30:00,17.72,17.75,17.7,17.75,191716.0,17.3212,17.3505,17.3016,17.3505,191716.0
2016-10-04 13:35:00,17.75,17.76,17.73,17.76,208909.0,17.3505,17.3603,17.3309,17.3603,208909.0
2016-10-04 13:40:00,17.76,17.77,17.73,17.74,324233.0,17.3603,17.37,17.3309,17.3407,324233.0
2016-10-04 13:45:00,17.73,17.77,17.73,17.77,166698.0,17.3309,17.37,17.3309,17.37,166698.0
2016-10-04 13:50:00,17.77,17.77,17.75,17.76,147510.0,17.37,17.37,17.3505,17.3603,147510.0
2016-10-04 13:55:00,17.76,17.78,17.75,17.76,206599.0,17.3603,17.3798,17.3505,17.3603,206599.0
2016-10-04 14:00:00,17.76,17.8,17.75,17.79,346702.0,17.3603,17.3994,17.3505,17.3896,346702.0
2016-10-04 14:05:00,17.8,17.81,17.76,17.8,289852.0,17.3994,17.4091,17.3603,17.3994,289852.0
2016-10-04 14:10:00,17.8,17.81,17.79,17.8,205632.0,17.3994,17.4091,17.3896,17.3994,205632.0
2016-10-04 14:15:00,17.8,17.8,17.76,17.78,201877.0,17.3994,17.3994,17.3603,17.3798,201877.0
2016-10-04 14:20:00,17.78,17.79,17.75,17.78,187591.0,17.3798,17.3896,17.3505,17.3798,187591.0
2016-10-04 14:25:00,17.77,17.77,17.66,17.68,730803.0,17.37,17.37,17.2625,17.2821,730803.0
2016-10-04 14:30:00,17.67,17.72,17.67,17.71,415933.0,17.2723,17.3212,17.2723,17.3114,415933.0
2016-10-04 14:35:00,17.7,17.72,17.69,17.71,179575.0,17.3016,17.3212,17.2918,17.3114,179575.0
2016-10-04 14:40:00,17.71,17.72,17.7,17.7,146595.0,17.3114,17.3212,17.3016,17.3016,146595.0
2016-10-04 14:45:00,17.71,17.72,17.69,17.7,466737.0,17.3114,17.3212,17.2918,17.3016,466737.0
2016-10-04 14:50:00,17.69,17.73,17.69,17.73,369515.0,17.2918,17.3309,17.2918,17.3309,369515.0
2016-10-04 14:55:00,17.73,17.74,17.69,17.71,738276.0,17.3309,17.3407,17.2918,17.3114,738276.0
2016-10-04 15:00:00,17.71,17.72,17.69,17.7,199130.0,17.3114,17.3212,17.2918,17.3016,199130.0
2016-10-04 15:05:00,17.69,17.71,17.67,17.68,885755.0,17.2918,17.3114,17.2723,17.2821,885755.0
2016-10-04 15:10:00,17.69,17.71,17.67,17.7,201733.0,17.2918,17.3114,17.2723,17.3016,201733.0
2016-10-04 15:15:00,17.7,17.7,17.68,17.7,247099.0,17.3016,17.3016,17.2821,17.3016,247099.0
2016-10-04 15:20:00,17.7,17.71,17.69,17.69,265890.0,17.3016,17.3114,17.2918,17.2918,265890.0
2016-10-04 15:25:00,17.7,17.75,17.69,17.75,434326.0,17.3016,17.3505,17.2918,17.3505,434326.0
2016-10-04 15:30:00,17.75,17.77,17.73,17.77,495909.0,17.3505,17.37,17.3309,17.37,495909.0
2016-10-04 15:35:00,17.77,17.85,17.76,17.85,929311.0,17.37,17.4482,17.3603,17.4482,929311.0
2016-10-04 15:40:00,17.85,17.88,17.84,17.86,838557.0,17.4482,17.4776,17.4385,17.458,838557.0
2016-10-04 15:45:00,17.87,17.87,17.77,17.79,1084966.0,17.4678,17.4678,17.37,17.3896,1084966.0
2016-10-04 15:50:00,17.79,17.84,17.78,17.84,891703.0,17.3896,17.4385,17.3798,17.4385,891703.0
2016-10-04 15:55:00,17.84,17.85,17.74,17.79,2055367.0,17.4385,17.4482,17.3407,17.3896,2055367.0
2016-10-05 09:30:00,17.56,17.58,17.28,17.46,3585091.0,17.1648,17.1843,16.8911,17.067,3585091.0
2016-10-05 09:35:00,17.46,17.55,17.32,17.38,2144264.0,17.067,17.155,16.9302,16.9888,2144264.0
2016-10-05 09:40:00,17.38,17.58,17.32,17.55,2145526.0,16.9888,17.1843,16.9302,17.155,2145526.0
2016-10-05 09:45:00,17.55,17.73,17.55,17.7,2218910.0,17.155,17.3309,17.155,17.3016,2218910.0
2016-10-05 09:50:00,17.7,17.8,17.66,17.7,2615789.0,17.3016,17.3994,17.2625,17.3016,2615789.0
2016-10-05 09:55:00,17.71,17.76,17.58,17.67,1636357.0,17.3114,17.3603,17.1843,17.2723,1636357.0
2016-10-05 10:00:00,17.67,17.76,17.59,17.72,1045585.0,17.2723,17.3603,17.1941,17.3212,1045585.0
2016-10-05 10:05:00,17.73,17.8,17.72,17.75,1192667.0,17.3309,17.3994,17.3212,17.3505,1192667.0
2016-10-05 10:10:00,17.76,17.93,17.75,17.85,2149466.0,17.3603,17.5264,17.3505,17.4482,2149466.0
2016-10-05 10:15:00,17.84,17.89,17.82,17.86,1089787.0,17.4385,17.4873,17.4189,17.458,1089787.0
2016-10-05 10:20:00,17.86,17.94,17.85,17.89,1256709.0,17.458,17.5362,17.4482,17.4873,1256709.0
2016-10-05 10:25:00,17.89,17.97,17.88,17.95,1264838.0,17.4873,17.5655,17.4776,17.546,1264838.0
2016-10-05 10:30:00,17.95,18.22,17.94,18.14,3033785.0,17.546,17.8099,17.5362,17.7317,3033785.0
2016-10-05 10:35:00,18.14,18.27,18.12,18.19,1946987.0,17.7317,17.8588,17.7122,17.7806,1946987.0
2016-10-05 10:40:00,18.18,18.19,18.08,18.13,1646134.0,17.7708,17.7806,17.6731,17.7219,1646134.0
2016-10-05 10:45:00,18.14,18.21,18.08,18.09,1007652.0,17.7317,17.8001,17.6731,17.6828,1007652.0
2016-10-05 10:50:00,18.1,18.15,18.06,18.08,961296.0,17.6926,17.7415,17.6535,17.6731,961296.0
2016-10-05 10:55:00,18.08,18.09,18.03,18.07,780026.0,17.6731,17.6828,17.6242,17.6633,780026.0
2016-10-05 11:00:00,18.07,18.15,18.06,18.15,766913.0,17.6633,17.7415,17.6535,17.7415,766913.0
2016-10-05 11:05:00,18.14,18.24,18.14,18.24,860938.0,17.7317,17.8295,17.7317,17.8295,860938.0
2016-10-05 11:10:00,18.24,18.24,18.16,18.19,749617.0,17.8295,17.8295,17.7513,17.7806,749617.0
2016-10-05 11:15:00,18.2,18.32,18.19,18.26,1325950.0,17.7904,17.9077,17.7806,17.849,1325950.0
2016-10-05 11:20:00,18.26,18.29,18.21,18.29,571571.0,17.849,17.8783,17.8001,17.8783,571571.0
2016-10-05 11:25:00,18.29,18.34,18.22,18.27,1104869.0,17.8783,17.9272,17.8099,17.8588,1104869.0
2016-10-05 11:30:00,18.26,18.27,18.06,18.08,1265824.0,17.849,17.8588,17.6535,17.6731,1265824.0
2016-10-05 11:35:00,18.09,18.12,18.03,18.11,668753.0,17.6828,17.7122,17.6242,17.7024,668753.0
2016-10-05 11:40:00,18.1,18.11,18.02,18.04,805307.0,17.6926,17.7024,17.6144,17.634,805307.0
2016-10-05 11:45:00,18.04,18.14,18.03,18.1,804127.0,17.634,17.7317,17.6242,17.6926,804127.0
2016-10-05 11:50:00,18.09,18.1,17.99,18.01,575735.0,17.6828,17.6926,17.5851,17.6046,575735.0
2016-10-05 11:55:00,18.01,18.01,17.9,17.95,951509.0,17.6046,17.6046,17.4971,17.546,951509.0
2016-10-05 12:00:00,17.95,18.04,17.94,17.99,650866.0,17.546,17.634,17.5362,17.5851,650866.0
2016-10-05 12:05:00,17.99,18.01,17.92,17.96,484447.0,17.5851,17.6046,17.5167,17.5558,484447.0
2016-10-05 12:10:00,17.96,17.97,17.92,17.94,468646.0,17.5558,17.5655,17.5167,17.5362,468646.0
2016-10-05 12:15:00,17.95,17.96,17.92,17.94,354010.0,17.546,17.5558,17.5167,17.5362,354010.0
2016-10-05 12:20:00,17.94,17.99,17.93,17.98,410147.0,17.5362,17.5851,17.5264,17.5753,410147.0
2016-10-05 12:25:00,17.98,17.98,17.87,17.88,627772.0,17.5753,17.5753,17.4678,17.4776,627772.0
2016-10-05 12:30:00,17.88,17.94,17.88,17.94,212689.0,17.4776,17.5362,17.4776,17.5362,212689.0
2016-10-05 12:35:00,17.94,17.95,17.9,17.95,192454.0,17.5362,17.546,17.4971,17.546,192454.0
2016-10-05 12:40:00,17.94,17.96,17.92,17.96,325153.0,17.5362,17.5558,17.5167,17.5558,325153.0
2016-10-05 12:45:00,17.96,17.96,17.9,17.91,305923.0,17.5558,17.5558,17.4971,17.5069,305923.0
2016-10-05 12:50:00,17.91,17.94,17.91,17.94,178737.0,17.5069,17.5362,17.5069,17.5362,178737.0
2016-10-05 12:55:00,17.94,18.04,17.93,17.99,777569.0,17.5362,17.634,17.5264,17.5851,777569.0
2016-10-05 13:00:00,18.0,18.02,17.94,17.96,405873.0,17.5949,17.6144,17.5362,17.5558,405873.0
2016-10-05 13:05:00,17.96,18.03,17.94,18.02,465379.0,17.5558,17.6242,17.5362,17.6144,465379.0
2016-10-05 13:10:00,18.01,18.08,18.0,18.02,485336.0,17.6046,17.6731,17.5949,17.6144,485336.0
2016-10-05 13:15:00,18.02,18.02,17.95,17.98,345506.0,17.6144,17.6144,17.546,17.5753,345506.0
2016-10-05 13:20:00,17.98,17.99,17.94,17.94,249552.0,17.5753,17.5851,17.5362,17.5362,249552.0
2016-10-05 13:25:00,17.94,17.98,17.94,17.97,178573.0,17.5362,17.5753,17.5362,17.5655,178573.0
2016-10-05 13:30:00,17.98,17.98,17.94,17.98,140222.0,17.5753,17.5753,17.5362,17.5753,140222.0
2016-10-05 13:35:00,17.98,17.98,17.94,17.94,128123.0,17.5753,17.5753,17.5362,17.5362,128123.0
2016-10-05 13:40:00,17.95,17.96,17.92,17.93,308185.0,17.546,17.5558,17.5167,17.5264,308185.0
2016-10-05 13:45:00,17.93,17.94,17.9,17.93,362323.0,17.5264,17.5362,17.4971,17.5264,362323.0
2016-10-05 13:50:00,17.94,17.95,17.92,17.95,146853.0,17.5362,17.546,17.5167,17.546,146853.0
2016-10-05 13:55:00,17.95,17.95,17.93,17.94,113537.0,17.546,17.546,17.5264,17.5362,113537.0
2016-10-05 14:00:00,17.94,17.94,17.89,17.91,506781.0,17.5362,17.5362,17.4873,17.5069,506781.0
2016-10-05 14:05:00,17.91,17.91,17.83,17.86,357774.0,17.5069,17.5069,17.4287,17.458,357774.0
2016-10-05 14:10:00,17.87,17.93,17.86,17.89,166638.0,17.4678,17.5264,17.458,17.4873,166638.0
2016-10-05 14:15:00,17.89,17.9,17.85,17.88,281997.0,17.4873,17.4971,17.4482,17.4776,281997.0
2016-10-05 14:20:00,17.88,17.9,17.86,17.88,273228.0,17.4776,17.4971,17.458,17.4776,273228.0
2016-10-05 14:25:00,17.88,17.88,17.82,17.82,175329.0,17.4776,17.4776,17.4189,17.4189,175329.0
2016-10-05 14:30:00,17.82,17.84,17.72,17.76,1139710.0,17.4189,17.4385,17.3212,17.3603,1139710.0
2016-10-05 14:35:00,17.76,17.8,17.71,17.79,735413.0,17.3603,17.3994,17.3114,17.3896,735413.0
2016-10-05 14:40:00,17.79,17.8,17.76,17.77,188870.0,17.3896,17.3994,17.3603,17.37,188870.0
2016-10-05 14:45:00,17.76,17.77,17.75,17.75,182991.0,17.3603,17.37,17.3505,17.3505,182991.0
2016-10-05 14:50:00,17.76,17.82,17.75,17.82,236923.0,17.3603,17.4189,17.3505,17.4189,236923.0
2016-10-05 14:55:00,17.82,17.85,17.81,17.83,185063.0,17.4189,17.4482,17.4091,17.4287,185063.0
2016-10-05 15:00:00,17.84,17.88,17.83,17.87,334684.0,17.4385,17.4776,17.4287,17.4678,334684.0
2016-10-05 15:05:00,17.87,17.87,17.82,17.82,288167.0,17.4678,17.4678,17.4189,17.4189,288167.0
2016-10-05 15:10:00,17.82,17.86,17.81,17.85,258272.0,17.4189,17.458,17.4091,17.4482,258272.0
2016-10-05 15:15:00,17.85,17.85,17.77,17.77,246823.0,17.4482,17.4482,17.37,17.37,246823.0
2016-10-05 15:20:00,17.77,17.78,17.72,17.73,383404.0,17.37,17.3798,17.3212,17.3309,383404.0
2016-10-05 15:25:00,17.72,17.74,17.72,17.73,196819.0,17.3212,17.3407,17.3212,17.3309,196819.0
2016-10-05 15:30:00,17.73,17.76,17.72,17.76,359274.0,17.3309,17.3603,17.3212,17.3603,359274.0
2016-10-05 15:35:00,17.76,17.8,17.75,17.77,431706.0,17.3603,17.3994,17.3505,17.37,431706.0
2016-10-05 15:40:00,17.78,17.79,17.76,17.77,372783.0,17.3798,17.3896,17.3603,17.37,372783.0
2016-10-05 15:45:00,17.77,17.77,17.7,17.7,787455.0,17.37,17.37,17.3016,17.3016,787455.0
2016-10-05 15:50:00,17.7,17.75,17.7,17.7,835895.0,17.3016,17.3505,17.3016,17.3016,835895.0
2016-10-05 15:55:00,17.71,17.74,17.69,17.7,1107194.0,17.3114,17.3407,17.2918,17.3016,1107194.0
2016-10-06 09:30:00,17.64,17.84,17.6,17.8,836334.0,17.243,17.4385,17.2039,17.3994,836334.0
2016-10-06 09:35:00,17.81,17.89,17.76,17.88,486085.0,17.4091,17.4873,17.3603,17.4776,486085.0
2016-10-06 09:40:00,17.88,17.88,17.76,17.79,328862.0,17.4776,17.4776,17.3603,17.3896,328862.0
2016-10-06 09:45:00,17.79,17.82,17.76,17.76,263682.0,17.3896,17.4189,17.3603,17.3603,263682.0
2016-10-06 09:50:00,17.76,17.76,17.58,17.61,584813.0,17.3603,17.3603,17.1843,17.2136,584813.0
2016-10-06 09:55:00,17.61,17.67,17.59,17.63,364535.0,17.2136,17.2723,17.1941,17.2332,364535.0
2016-10-06 10:00:00,17.62,17.7,17.53,17.69,654378.0,17.2234,17.3016,17.1354,17.2918,654378.0
2016-10-06 10:05:00,17.69,17.69,17.62,17.66,263526.0,17.2918,17.2918,17.2234,17.2625,263526.0
2016-10-06 10:10:00,17.66,17.72,17.64,17.72,243723.0,17.2625,17.3212,17.243,17.3212,243723.0
2016-10-06 10:15:00,17.72,17.72,17.67,17.71,281495.0,17.3212,17.3212,17.2723,17.3114,281495.0
2016-10-06 10:20:00,17.71,17.73,17.7,17.73,210460.0,17.3114,17.3309,17.3016,17.3309,210460.0
2016-10-06 10:25:00,17.73,17.75,17.69,17.75,253608.0,17.3309,17.3505,17.2918,17.3505,253608.0
2016-10-06 10:30:00,17.74,17.75,17.61,17.68,409586.0,17.3407,17.3505,17.2136,17.2821,409586.0
2016-10-06 10:35:00,17.68,17.74,17.67,17.73,149277.0,17.2821,17.3407,17.2723,17.3309,149277.0
2016-10-06 10:40:00,17.73,17.77,17.72,17.76,159750.0,17.3309,17.37,17.3212,17.3603,159750.0
2016-10-06 10:45:00,17.76,17.77,17.73,17.75,155087.0,17.3603,17.37,17.3309,17.3505,155087.0
2016-10-06 10:50:00,17.75,17.75,17.7,17.71,147274.0,17.3505,17.3505,17.3016,17.3114,147274.0
2016-10-06 10:55:00,17.7,17.71,17.67,17.68,191430.0,17.3016,17.3114,17.2723,17.2821,191430.0
2016-10-06 11:00:00,17.67,17.71,17.67,17.69,220253.0,17.2723,17.3114,17.2723,17.2918,220253.0
2016-10-06 11:05:00,17.68,17.69,17.63,17.65,377018.0,17.2821,17.2918,17.2332,17.2527,377018.0
2016-10-06 11:10:00,17.64,17.68,17.64,17.66,264908.0,17.243,17.2821,17.243,17.2625,264908.0
2016-10-06 11:15:00,17.66,17.69,17.64,17.66,141542.0,17.2625,17.2918,17.243,17.2625,141542.0
2016-10-06 11:20:00,17.66,17.68,17.64,17.67,139516.0,17.2625,17.2821,17.243,17.2723,139516.0
2016-10-06 11:25:00,17.66,17.71,17.66,17.69,147279.0,17.2625,17.3114,17.2625,17.2918,147279.0
2016-10-06 11:30:00,17.7,17.7,17.66,17.68,177977.0,17.3016,17.3016,17.2625,17.2821,177977.0
2016-10-06 11:35:00,17.68,17.68,17.65,17.68,126122.0,17.2821,17.2821,17.2527,17.2821,126122.0
2016-10-06 11:40:00,17.68,17.7,17.67,17.68,89940.0,17.2821,17.3016,17.2723,17.2821,89940.0
2016-10-06 11:45:00,17.69,17.75,17.68,17.75,227440.0,17.2918,17.3505,17.2821,17.3505,227440.0
2016-10-06 11:50:00,17.75,17.8,17.75,17.78,162983.0,17.3505,17.3994,17.3505,17.3798,162983.0
2016-10-06 11:55:00,17.77,17.8,17.73,17.74,133807.0,17.37,17.3994,17.3309,17.3407,133807.0
2016-10-06 12:00:00,17.75,17.8,17.75,17.77,76430.0,17.3505,17.3994,17.3505,17.37,76430.0
2016-10-06 12:05:00,17.78,17.8,17.75,17.76,78786.0,17.3798,17.3994,17.3505,17.3603,78786.0
2016-10-06 12:10:00,17.76,17.78,17.74,17.76,102514.0,17.3603,17.3798,17.3407,17.3603,102514.0
2016-10-06 12:15:00,17.77,17.78,17.75,17.76,106013.0,17.37,17.3798,17.3505,17.3603,106013.0
2016-10-06 12:20:00,17.76,17.76,17.72,17.74,70262.0,17.3603,17.3603,17.3212,17.3407,70262.0
2016-10-06 12:25:00,17.74,17.77,17.73,17.74,80263.0,17.3407,17.37,17.3309,17.3407,80263.0
2016-10-06 12:30:00,17.74,17.77,17.73,17.75,148496.0,17.3407,17.37,17.3309,17.3505,148496.0
2016-10-06 12:35:00,17.75,17.75,17.7,17.7,88150.0,17.3505,17.3505,17.3016,17.3016,88150.0
2016-10-06 12:40:00,17.7,17.72,17.69,17.71,214438.0,17.3016,17.3212,17.2918,17.3114,214438.0
2016-10-06 12:45:00,17.71,17.75,17.7,17.73,187029.0,17.3114,17.3505,17.3016,17.3309,187029.0
2016-10-06 12:50:00,17.74,17.76,17.73,17.76,121480.0,17.3407,17.3603,17.3309,17.3603,121480.0
2016-10-06 12:55:00,17.76,17.76,17.72,17.73,82487.0,17.3603,17.3603,17.3212,17.3309,82487.0
2016-10-06 13:00:00,17.73,17.73,17.7,17.72,70944.0,17.3309,17.3309,17.3016,17.3212,70944.0
2016-10-06 13:05:00,17.73,17.73,17.7,17.7,77225.0,17.3309,17.3309,17.3016,17.3016,77225.0
2016-10-06 13:10:00,17.7,17.73,17.7,17.73,58959.0,17.3016,17.3309,17.3016,17.3309,58959.0
2016-10-06 13:15:00,17.73,17.75,17.72,17.73,88285.0,17.3309,17.3505,17.3212,17.3309,88285.0
2016-10-06 13:20:00,17.72,17.76,17.72,17.75,32486.0,17.3212,17.3603,17.3212,17.3505,32486.0
2016-10-06 13:25:00,17.74,17.75,17.71,17.73,51621.0,17.3407,17.3505,17.3114,17.3309,51621.0
2016-10-06 13:30:00,17.73,17.74,17.7,17.71,106719.0,17.3309,17.3407,17.3016,17.3114,106719.0
2016-10-06 13:35:00,17.7,17.71,17.66,17.66,114017.0,17.3016,17.3114,17.2625,17.2625,114017.0
2016-10-06 13:40:00,17.66,17.68,17.66,17.68,69261.0,17.2625,17.2821,17.2625,17.2821,69261.0
2016-10-06 13:45:00,17.68,17.68,17.66,17.66,79522.0,17.2821,17.2821,17.2625,17.2625,79522.0
2016-10-06 13:50:00,17.67,17.68,17.66,17.66,119405.0,17.2723,17.2821,17.2625,17.2625,119405.0
2016-10-06 13:55:00,17.67,17.67,17.64,17.64,116116.0,17.2723,17.2723,17.243,17.243,116116.0
2016-10-06 14:00:00,17.64,17.66,17.62,17.65,267936.0,17.243,17.2625,17.2234,17.2527,267936.0
2016-10-06 14:05:00,17.65,17.7,17.65,17.69,199797.0,17.2527,17.3016,17.2527,17.2918,199797.0
2016-10-06 14:10:00,17.7,17.71,17.69,17.71,119713.0,17.3016,17.3114,17.2918,17.3114,119713.0
2016-10-06 14:15:00,17.72,17.73,17.71,17.73,90157.0,17.3212,17.3309,17.3114,17.3309,90157.0
2016-10-06 14:20:00,17.73,17.76,17.72,17.75,97272.0,17.3309,17.3603,17.3212,17.3505,97272.0
2016-10-06 14:25:00,17.74,17.78,17.73,17.73,156985.0,17.3407,17.3798,17.3309,17.3309,156985.0
2016-10-06 14:30:00,17.73,17.76,17.73,17.73,75803.0,17.3309,17.3603,17.3309,17.3309,75803.0
2016-10-06 14:35:00,17.73,17.75,17.7,17.73,198575.0,17.3309,17.3505,17.3016,17.3309,198575.0
2016-10-06 14:40:00,17.73,17.75,17.73,17.75,52734.0,17.3309,17.3505,17.3309,17.3505,52734.0
2016-10-06 14:45:00,17.75,17.75,17.71,17.73,75042.0,17.3505,17.3505,17.3114,17.3309,75042.0
2016-10-06 14:50:00,17.72,17.74,17.71,17.72,72866.0,17.3212,17.3407,17.3114,17.3212,72866.0
2016-10-06 14:55:00,17.72,17.75,17.71,17.73,105160.0,17.3212,17.3505,17.3114,17.3309,105160.0
2016-10-06 15:00:00,17.74,17.74,17.71,17.73,123266.0,17.3407,17.3407,17.3114,17.3309,123266.0
2016-10-06 15:05:00,17.73,17.76,17.72,17.75,137416.0,17.3309,17.3603,17.3212,17.3505,137416.0
2016-10-06 15:10:00,17.75,17.76,17.73,17.76,143217.0,17.3505,17.3603,17.3309,17.3603,143217.0
2016-10-06 15:15:00,17.76,17.77,17.73,17.75,239856.0,17.3603,17.37,17.3309,17.3505,239856.0
2016-10-06 15:20:00,17.75,17.76,17.74,17.76,52225.0,17.3505,17.3603,17.3407,17.3603,52225.0
2016-10-06 15:25:00,17.76,17.76,17.73,17.74,112050.0,17.3603,17.3603,17.3309,17.3407,112050.0
2016-10-06 15:30:00,17.74,17.74,17.71,17.74,143435.0,17.3407,17.3407,17.3114,17.3407,143435.0
2016-10-06 15:35:00,17.73,17.76,17.72,17.75,144943.0,17.3309,17.3603,17.3212,17.3505,144943.0
2016-10-06 15:40:00,17.75,17.75,17.74,17.75,201195.0,17.3505,17.3505,17.3407,17.3505,201195.0
2016-10-06 15:45:00,17.75,17.75,17.71,17.72,378184.0,17.3505,17.3505,17.3114,17.3212,378184.0
2016-10-06 15:50:00,17.72,17.77,17.71,17.75,811431.0,17.3212,17.37,17.3114,17.3505,811431.0
2016-10-06 15:55:00,17.76,17.76,17.71,17.72,939438.0,17.3603,17.3603,17.3114,17.3212,939438.0
2016-10-07 09:30:00,17.72,17.8,17.68,17.73,898713.0,17.3212,17.3994,17.2821,17.3309,898713.0
2016-10-07 09:35:00,17.73,17.73,17.61,17.65,495621.0,17.3309,17.3309,17.2136,17.2527,495621.0
2016-10-07 09:40:00,17.65,17.71,17.61,17.61,269698.0,17.2527,17.3114,17.2136,17.2136,269698.0
2016-10-07 09:45:00,17.61,17.65,17.57,17.59,258980.0,17.2136,17.2527,17.1745,17.1941,258980.0
2016-10-07 09:50:00,17.58,17.62,17.52,17.6,345874.0,17.1843,17.2234,17.1257,17.2039,345874.0
2016-10-07 09:55:00,17.59,17.67,17.58,17.64,156625.0,17.1941,17.2723,17.1843,17.243,156625.0
2016-10-07 10:00:00,17.64,17.65,17.59,17.63,315356.0,17.243,17.2527,17.1941,17.2332,315356.0
2016-10-07 10:05:00,17.63,17.65,17.6,17.64,163894.0,17.2332,17.2527,17.2039,17.243,163894.0
2016-10-07 10:10:00,17.65,17.65,17.62,17.63,149859.0,17.2527,17.2527,17.2234,17.2332,149859.0
2016-10-07 10:15:00,17.63,17.64,17.6,17.63,245176.0,17.2332,17.243,17.2039,17.2332,245176.0
2016-10-07 10:20:00,17.62,17.63,17.58,17.59,348688.0,17.2234,17.2332,17.1843,17.1941,348688.0
2016-10-07 10:25:00,17.59,17.61,17.56,17.57,277808.0,17.1941,17.2136,17.1648,17.1745,277808.0
2016-10-07 10:30:00,17.56,17.6,17.54,17.54,193841.0,17.1648,17.2039,17.1452,17.1452,193841.0
2016-10-07 10:35:00,17.55,17.57,17.48,17.57,723919.0,17.155,17.1745,17.0866,17.1745,723919.0
2016-10-07 10:40:00,17.57,17.61,17.54,17.57,349270.0,17.1745,17.2136,17.1452,17.1745,349270.0
2016-10-07 10:45:00,17.57,17.59,17.5,17.51,353023.0,17.1745,17.1941,17.1061,17.1159,353023.0
2016-10-07 10:50:00,17.51,17.55,17.51,17.53,807793.0,17.1159,17.155,17.1159,17.1354,807793.0
2016-10-07 10:55:00,17.53,17.53,17.48,17.49,380712.0,17.1354,17.1354,17.0866,17.0963,380712.0
2016-10-07 11:00:00,17.5,17.51,17.45,17.48,1607045.0,17.1061,17.1159,17.0572,17.0866,1607045.0
2016-10-07 11:05:00,17.48,17.48,17.45,17.46,283186.0,17.0866,17.0866,17.0572,17.067,283186.0
2016-10-07 11:10:00,17.45,17.47,17.43,17.47,419127.0,17.0572,17.0768,17.0377,17.0768,419127.0
2016-10-07 11:15:00,17.46,17.51,17.46,17.51,142850.0,17.067,17.1159,17.067,17.1159,142850.0
2016-10-07 11:20:00,17.5,17.57,17.49,17.56,244966.0,17.1061,17.1745,17.0963,17.1648,244966.0
2016-10-07 11:25:00,17.56,17.57,17.47,17.52,441682.0,17.1648,17.1745,17.0768,17.1257,441682.0
2016-10-07 11:30:00,17.52,17.52,17.43,17.44,367571.0,17.1257,17.1257,17.0377,17.0475,367571.0
2016-10-07 11:35:00,17.44,17.46,17.43,17.44,232296.0,17.0475,17.067,17.0377,17.0475,232296.0
2016-10-07 11:40:00,17.44,17.44,17.36,17.37,397552.0,17.0475,17.0475,16.9693,16.979,397552.0
2016-10-07 11:45:00,17.37,17.38,17.31,17.38,462078.0,16.979,16.9888,16.9204,16.9888,462078.0
2016-10-07 11:50:00,17.38,17.38,17.3,17.35,500538.0,16.9888,16.9888,16.9106,16.9595,500538.0
2016-10-07 11:55:00,17.34,17.41,17.34,17.41,380633.0,16.9497,17.0181,16.9497,17.0181,380633.0
2016-10-07 12:00:00,17.4,17.47,17.39,17.44,470651.0,17.0084,17.0768,16.9986,17.0475,470651.0
2016-10-07 12:05:00,17.44,17.51,17.42,17.51,262806.0,17.0475,17.1159,17.0279,17.1159,262806.0
2016-10-07 12:10:00,17.51,17.51,17.43,17.46,199399.0,17.1159,17.1159,17.0377,17.067,199399.0
2016-10-07 12:15:00,17.46,17.47,17.42,17.44,187877.0,17.067,17.0768,17.0279,17.0475,187877.0
2016-10-07 12:20:00,17.44,17.46,17.42,17.44,114744.0,17.0475,17.067,17.0279,17.0475,114744.0
2016-10-07 12:25:00,17.44,17.46,17.4,17.45,137443.0,17.0475,17.067,17.0084,17.0572,137443.0
2016-10-07 12:30:00,17.45,17.49,17.45,17.47,118463.0,17.0572,17.0963,17.0572,17.0768,118463.0
2016-10-07 12:35:00,17.47,17.49,17.45,17.46,187566.0,17.0768,17.0963,17.0572,17.067,187566.0
2016-10-07 12:40:00,17.46,17.47,17.42,17.43,146792.0,17.067,17.0768,17.0279,17.0377,146792.0
2016-10-07 12:45:00,17.44,17.49,17.43,17.49,170278.0,17.0475,17.0963,17.0377,17.0963,170278.0
2016-10-07 12:50:00,17.48,17.49,17.46,17.48,103691.0,17.0866,17.0963,17.067,17.0866,103691.0
2016-10-07 12:55:00,17.48,17.49,17.48,17.48,69981.0,17.0866,17.0963,17.0866,17.0866,69981.0
2016-10-07 13:00:00,17.48,17.51,17.47,17.51,145982.0,17.0866,17.1159,17.0768,17.1159,145982.0
2016-10-07 13:05:00,17.51,17.55,17.51,17.55,137887.0,17.1159,17.155,17.1159,17.155,137887.0
2016-10-07 13:10:00,17.55,17.56,17.54,17.55,112151.0,17.155,17.1648,17.1452,17.155,112151.0
2016-10-07 13:15:00,17.55,17.56,17.53,17.55,90960.0,17.155,17.1648,17.1354,17.155,90960.0
2016-10-07 13:20:00,17.56,17.57,17.55,17.57,128048.0,17.1648,17.1745,17.155,17.1745,128048.0
2016-10-07 13:25:00,17.57,17.64,17.56,17.63,227750.0,17.1745,17.243,17.1648,17.2332,227750.0
2016-10-07 13:30:00,17.64,17.69,17.63,17.65,267104.0,17.243,17.2918,17.2332,17.2527,267104.0
2016-10-07 13:35:00,17.66,17.66,17.62,17.66,180357.0,17.2625,17.2625,17.2234,17.2625,180357.0
2016-10-07 13:40:00,17.66,17.69,17.64,17.64,199699.0,17.2625,17.2918,17.243,17.243,199699.0
2016-10-07 13:45:00,17.65,17.67,17.64,17.67,121175.0,17.2527,17.2723,17.243,17.2723,121175.0
2016-10-07 13:50:00,17.66,17.67,17.64,17.64,147268.0,17.2625,17.2723,17.243,17.243,147268.0
2016-10-07 13:55:00,17.64,17.64,17.63,17.64,69170.0,17.243,17.243,17.2332,17.243,69170.0
2016-10-07 14:00:00,17.64,17.66,17.63,17.64,151305.0,17.243,17.2625,17.2332,17.243,151305.0
2016-10-07 14:05:00,17.64,17.65,17.61,17.63,172756.0,17.243,17.2527,17.2136,17.2332,172756.0
2016-10-07 14:10:00,17.63,17.66,17.62,17.63,230234.0,17.2332,17.2625,17.2234,17.2332,230234.0
2016-10-07 14:15:00,17.63,17.66,17.62,17.64,132743.0,17.2332,17.2625,17.2234,17.243,132743.0
2016-10-07 14:20:00,17.63,17.65,17.62,17.64,183150.0,17.2332,17.2527,17.2234,17.243,183150.0
2016-10-07 14:25:00,17.64,17.65,17.62,17.63,153662.0,17.243,17.2527,17.2234,17.2332,153662.0
2016-10-07 14:30:00,17.62,17.66,17.62,17.66,141325.0,17.2234,17.2625,17.2234,17.2625,141325.0
2016-10-07 14:35:00,17.66,17.67,17.62,17.64,109388.0,17.2625,17.2723,17.2234,17.243,109388.0
2016-10-07 14:40:00,17.64,17.65,17.63,17.65,90172.0,17.243,17.2527,17.2332,17.2527,90172.0
2016-10-07 14:45:00,17.64,17.67,17.64,17.66,141794.0,17.243,17.2723,17.243,17.2625,141794.0
2016-10-07 14:50:00,17.65,17.66,17.63,17.64,158592.0,17.2527,17.2625,17.2332,17.243,158592.0
2016-10-07 14:55:00,17.64,17.65,17.62,17.63,258659.0,17.243,17.2527,17.2234,17.2332,258659.0
2016-10-07 15:00:00,17.63,17.64,17.62,17.62,122864.0,17.2332,17.243,17.2234,17.2234,122864.0
2016-10-07 15:05:00,17.62,17.64,17.59,17.61,559780.0,17.2234,17.243,17.1941,17.2136,559780.0
2016-10-07 15:10:00,17.61,17.62,17.59,17.61,68787.0,17.2136,17.2234,17.1941,17.2136,68787.0
2016-10-07 15:15:00,17.6,17.62,17.59,17.61,123276.0,17.2039,17.2234,17.1941,17.2136,123276.0
2016-10-07 15:20:00,17.62,17.62,17.61,17.62,67612.0,17.2234,17.2234,17.2136,17.2234,67612.0
2016-10-07 15:25:00,17.61,17.63,17.61,17.63,292469.0,17.2136,17.2332,17.2136,17.2332,292469.0
2016-10-07 15:30:00,17.63,17.64,17.61,17.63,202806.0,17.2332,17.243,17.2136,17.2332,202806.0
2016-10-07 15:35:00,17.63,17.64,17.62,17.64,162134.0,17.2332,17.243,17.2234,17.243,162134.0
2016-10-07 15:40:00,17.64,17.65,17.62,17.63,221389.0,17.243,17.2527,17.2234,17.2332,221389.0
2016-10-07 15:45:00,17.62,17.63,17.54,17.56,980382.0,17.2234,17.2332,17.1452,17.1648,980382.0
2016-10-07 15:50:00,17.57,17.66,17.56,17.64,765939.0,17.1745,17.2625,17.1648,17.243,765939.0
2016-10-07 15:55:00,17.64,17.66,17.6,17.6,798194.0,17.243,17.2625,17.2039,17.2039,798194.0
2016-10-10 09:30:00,17.75,17.83,17.72,17.79,589215.0,17.3505,17.4287,17.3212,17.3896,589215.0
2016-10-10 09:35:00,17.79,17.81,17.74,17.79,231657.0,17.3896,17.4091,17.3407,17.3896,231657.0
2016-10-10 09:40:00,17.8,17.81,17.75,17.78,321403.0,17.3994,17.4091,17.3505,17.3798,321403.0
2016-10-10 09:45:00,17.79,17.8,17.75,17.79,205406.0,17.3896,17.3994,17.3505,17.3896,205406.0
2016-10-10 09:50:00,17.79,17.82,17.78,17.81,346478.0,17.3896,17.4189,17.3798,17.4091,346478.0
2016-10-10 09:55:00,17.82,17.84,17.81,17.82,118251.0,17.4189,17.4385,17.4091,17.4189,118251.0
2016-10-10 10:00:00,17.82,17.83,17.77,17.78,182993.0,17.4189,17.4287,17.37,17.3798,182993.0
2016-10-10 10:05:00,17.78,17.8,17.77,17.79,133054.0,17.3798,17.3994,17.37,17.3896,133054.0
2016-10-10 10:10:00,17.8,17.8,17.78,17.79,83319.0,17.3994,17.3994,17.3798,17.3896,83319.0
2016-10-10 10:15:00,17.8,17.81,17.71,17.75,243587.0,17.3994,17.4091,17.3114,17.3505,243587.0
2016-10-10 10:20:00,17.75,17.77,17.74,17.76,149409.0,17.3505,17.37,17.3407,17.3603,149409.0
2016-10-10 10:25:00,17.76,17.76,17.73,17.73,82295.0,17.3603,17.3603,17.3309,17.3309,82295.0
2016-10-10 10:30:00,17.74,17.8,17.74,17.8,140456.0,17.3407,17.3994,17.3407,17.3994,140456.0
2016-10-10 10:35:00,17.8,17.8,17.77,17.79,86615.0,17.3994,17.3994,17.37,17.3896,86615.0
2016-10-10 10:40:00,17.79,17.81,17.77,17.79,176578.0,17.3896,17.4091,17.37,17.3896,176578.0
2016-10-10 10:45:00,17.79,17.79,17.77,17.79,39506.0,17.3896,17.3896,17.37,17.3896,39506.0
2016-10-10 10:50:00,17.79,17.79,17.76,17.77,102062.0,17.3896,17.3896,17.3603,17.37,102062.0
2016-10-10 10:55:00,17.77,17.77,17.74,17.75,74350.0,17.37,17.37,17.3407,17.3505,74350.0
2016-10-10 11:00:00,17.74,17.76,17.71,17.74,151693.0,17.3407,17.3603,17.3114,17.3407,151693.0
2016-10-10 11:05:00,17.73,17.74,17.72,17.73,75770.0,17.3309,17.3407,17.3212,17.3309,75770.0
2016-10-10 11:10:00,17.73,17.74,17.71,17.73,175446.0,17.3309,17.3407,17.3114,17.3309,175446.0
2016-10-10 11:15:00,17.72,17.73,17.68,17.68,166265.0,17.3212,17.3309,17.2821,17.2821,166265.0
2016-10-10 11:20:00,17.68,17.69,17.62,17.63,252051.0,17.2821,17.2918,17.2234,17.2332,252051.0
2016-10-10 11:25:00,17.62,17.64,17.62,17.64,66415.0,17.2234,17.243,17.2234,17.243,66415.0
2016-10-10 11:30:00,17.64,17.67,17.64,17.66,65047.0,17.243,17.2723,17.243,17.2625,65047.0
2016-10-10 11:35:00,17.67,17.69,17.65,17.66,78981.0,17.2723,17.2918,17.2527,17.2625,78981.0
2016-10-10 11:40:00,17.67,17.68,17.63,17.64,90013.0,17.2723,17.2821,17.2332,17.243,90013.0
2016-10-10 11:45:00,17.64,17.67,17.64,17.67,49905.0,17.243,17.2723,17.243,17.2723,49905.0
2016-10-10 11:50:00,17.66,17.67,17.64,17.65,90253.0,17.2625,17.2723,17.243,17.2527,90253.0
2016-10-10 11:55:00,17.66,17.66,17.64,17.66,43708.0,17.2625,17.2625,17.243,17.2625,43708.0
2016-10-10 12:00:00,17.65,17.65,17.62,17.63,94867.0,17.2527,17.2527,17.2234,17.2332,94867.0
2016-10-10 12:05:00,17.63,17.64,17.61,17.63,95075.0,17.2332,17.243,17.2136,17.2332,95075.0
2016-10-10 12:10:00,17.62,17.64,17.61,17.62,132414.0,17.2234,17.243,17.2136,17.2234,132414.0
2016-10-10 12:15:00,17.62,17.64,17.61,17.63,104219.0,17.2234,17.243,17.2136,17.2332,104219.0
2016-10-10 12:20:00,17.62,17.64,17.61,17.62,74343.0,17.2234,17.243,17.2136,17.2234,74343.0
2016-10-10 12:25:00,17.62,17.62,17.59,17.62,157486.0,17.2234,17.2234,17.1941,17.2234,157486.0
2016-10-10 12:30:00,17.62,17.63,17.61,17.62,62117.0,17.2234,17.2332,17.2136,17.2234,62117.0
2016-10-10 12:35:00,17.63,17.63,17.61,17.62,71321.0,17.2332,17.2332,17.2136,17.2234,71321.0
2016-10-10 12:40:00,17.63,17.63,17.62,17.62,56016.0,17.2332,17.2332,17.2234,17.2234,56016.0
2016-10-10 12:45:00,17.63,17.66,17.61,17.65,84859.0,17.2332,17.2625,17.2136,17.2527,84859.0
2016-10-10 12:50:00,17.64,17.65,17.64,17.64,43892.0,17.243,17.2527,17.243,17.243,43892.0
2016-10-10 12:55:00,17.65,17.67,17.64,17.66,48840.0,17.2527,17.2723,17.243,17.2625,48840.0
2016-10-10 13:00:00,17.65,17.68,17.65,17.66,32428.0,17.2527,17.2821,17.2527,17.2625,32428.0
2016-10-10 13:05:00,17.67,17.68,17.65,17.66,55183.0,17.2723,17.2821,17.2527,17.2625,55183.0
2016-10-10 13:10:00,17.66,17.69,17.65,17.69,69487.0,17.2625,17.2918,17.2527,17.2918,69487.0
2016-10-10 13:15:00,17.69,17.7,17.67,17.68,137822.0,17.2918,17.3016,17.2723,17.2821,137822.0
2016-10-10 13:20:00,17.69,17.69,17.65,17.65,74354.0,17.2918,17.2918,17.2527,17.2527,74354.0
2016-10-10 13:25:00,17.65,17.67,17.65,17.66,32879.0,17.2527,17.2723,17.2527,17.2625,32879.0
2016-10-10 13:30:00,17.66,17.67,17.64,17.64,108305.0,17.2625,17.2723,17.243,17.243,108305.0
2016-10-10 13:35:00,17.64,17.66,17.64,17.64,115571.0,17.243,17.2625,17.243,17.243,115571.0
2016-10-10 13:40:00,17.65,17.66,17.64,17.64,70673.0,17.2527,17.2625,17.243,17.243,70673.0
2016-10-10 13:45:00,17.65,17.65,17.62,17.64,91226.0,17.2527,17.2527,17.2234,17.243,91226.0
2016-10-10 13:50:00,17.64,17.64,17.62,17.63,61396.0,17.243,17.243,17.2234,17.2332,61396.0
2016-10-10 13:55:00,17.63,17.65,17.61,17.63,130558.0,17.2332,17.2527,17.2136,17.2332,130558.0
2016-10-10 14:00:00,17.62,17.63,17.62,17.63,32826.0,17.2234,17.2332,17.2234,17.2332,32826.0
2016-10-10 14:05:00,17.62,17.63,17.61,17.61,23228.0,17.2234,17.2332,17.2136,17.2136,23228.0
2016-10-10 14:10:00,17.62,17.62,17.59,17.6,108681.0,17.2234,17.2234,17.1941,17.2039,108681.0
2016-10-10 14:15:00,17.6,17.62,17.59,17.61,107309.0,17.2039,17.2234,17.1941,17.2136,107309.0
2016-10-10 14:20:00,17.61,17.61,17.59,17.6,85644.0,17.2136,17.2136,17.1941,17.2039,85644.0
2016-10-10 14:25:00,17.59,17.6,17.55,17.58,239689.0,17.1941,17.2039,17.155,17.1843,239689.0
2016-10-10 14:30:00,17.58,17.58,17.55,17.57,147739.0,17.1843,17.1843,17.155,17.1745,147739.0
2016-10-10 14:35:00,17.58,17.59,17.57,17.58,110786.0,17.1843,17.1941,17.1745,17.1843,110786.0
2016-10-10 14:40:00,17.57,17.58,17.56,17.57,85866.0,17.1745,17.1843,17.1648,17.1745,85866.0
2016-10-10 14:45:00,17.57,17.58,17.56,17.57,80306.0,17.1745,17.1843,17.1648,17.1745,80306.0
2016-10-10 14:50:00,17.57,17.58,17.56,17.57,57962.0,17.1745,17.1843,17.1648,17.1745,57962.0
2016-10-10 14:55:00,17.57,17.58,17.56,17.57,71533.0,17.1745,17.1843,17.1648,17.1745,71533.0
2016-10-10 15:00:00,17.57,17.58,17.56,17.57,80819.0,17.1745,17.1843,17.1648,17.1745,80819.0
2016-10-10 15:05:00,17.57,17.57,17.54,17.55,86647.0,17.1745,17.1745,17.1452,17.155,86647.0
2016-10-10 15:10:00,17.55,17.57,17.54,17.55,55016.0,17.155,17.1745,17.1452,17.155,55016.0
2016-10-10 15:15:00,17.55,17.56,17.54,17.55,75863.0,17.155,17.1648,17.1452,17.155,75863.0
2016-10-10 15:20:00,17.55,17.55,17.53,17.55,107912.0,17.155,17.155,17.1354,17.155,107912.0
2016-10-10 15:25:00,17.54,17.55,17.53,17.54,91878.0,17.1452,17.155,17.1354,17.1452,91878.0
2016-10-10 15:30:00,17.54,17.55,17.53,17.53,77673.0,17.1452,17.155,17.1354,17.1354,77673.0
2016-10-10 15:35:00,17.54,17.56,17.53,17.54,294236.0,17.1452,17.1648,17.1354,17.1452,294236.0
2016-10-10 15:40:00,17.55,17.55,17.51,17.52,172416.0,17.155,17.155,17.1159,17.1257,172416.0
2016-10-10 15:45:00,17.52,17.54,17.51,17.52,221501.0,17.1257,17.1452,17.1159,17.1257,221501.0
2016-10-10 15:50:00,17.52,17.54,17.5,17.5,526765.0,17.1257,17.1452,17.1061,17.1061,526765.0
2016-10-10 15:55:00,17.51,17.52,17.49,17.5,864202.0,17.1159,17.1257,17.0963,17.1061,864202.0
2016-10-11 09:30:00,17.4,17.47,17.09,17.15,1173283.0,17.0084,17.0768,16.7053,16.764,1173283.0
2016-10-11 09:35:00,17.14,17.19,17.04,17.05,847853.0,16.7542,16.8031,16.6565,16.6662,847853.0
2016-10-11 09:40:00,17.05,17.06,16.67,16.92,2614565.0,16.6662,16.676,16.2948,16.5392,2614565.0
2016-10-11 09:45:00,16.93,17.02,16.88,16.97,987845.0,16.5489,16.6369,16.5001,16.588,987845.0
2016-10-11 09:50:00,16.96,16.97,16.87,16.91,686077.0,16.5783,16.588,16.4903,16.5294,686077.0
2016-10-11 09:55:00,16.91,16.93,16.84,16.9,807796.0,16.5294,16.5489,16.461,16.5196,807796.0
2016-10-11 10:00:00,16.9,16.96,16.87,16.94,569902.0,16.5196,16.5783,16.4903,16.5587,569902.0
2016-10-11 10:05:00,16.94,16.96,16.87,16.94,970765.0,16.5587,16.5783,16.4903,16.5587,970765.0
2016-10-11 10:10:00,16.94,16.95,16.79,16.84,1075478.0,16.5587,16.5685,16.4121,16.461,1075478.0
2016-10-11 10:15:00,16.83,16.87,16.8,16.82,651103.0,16.4512,16.4903,16.4219,16.4414,651103.0
2016-10-11 10:20:00,16.81,16.83,16.77,16.8,540375.0,16.4316,16.4512,16.3926,16.4219,540375.0
2016-10-11 10:25:00,16.8,16.8,16.73,16.74,919643.0,16.4219,16.4219,16.3535,16.3632,919643.0
2016-10-11 10:30:00,16.74,16.83,16.73,16.82,687829.0,16.3632,16.4512,16.3535,16.4414,687829.0
2016-10-11 10:35:00,16.83,16.83,16.7,16.72,609664.0,16.4512,16.4512,16.3241,16.3437,609664.0
2016-10-11 10:40:00,16.73,16.75,16.71,16.75,317747.0,16.3535,16.373,16.3339,16.373,317747.0
2016-10-11 10:45:00,16.75,16.75,16.68,16.7,585810.0,16.373,16.373,16.3046,16.3241,585810.0
2016-10-11 10:50:00,16.7,16.7,16.63,16.67,900881.0,16.3241,16.3241,16.2557,16.2948,900881.0
2016-10-11 10:55:00,16.66,16.68,16.59,16.61,551306.0,16.285,16.3046,16.2166,16.2362,551306.0
2016-10-11 11:00:00,16.6,16.64,16.53,16.6,865013.0,16.2264,16.2655,16.158,16.2264,865013.0
2016-10-11 11:05:00,16.58,16.65,16.57,16.59,443641.0,16.2068,16.2753,16.1971,16.2166,443641.0
2016-10-11 11:10:00,16.59,16.69,16.57,16.66,446356.0,16.2166,16.3144,16.1971,16.285,446356.0
2016-10-11 11:15:00,16.66,16.71,16.64,16.68,445098.0,16.285,16.3339,16.2655,16.3046,445098.0
2016-10-11 11:20:00,16.67,16.67,16.62,16.65,545816.0,16.2948,16.2948,16.2459,16.2753,545816.0
2016-10-11 11:25:00,16.64,16.67,16.6,16.63,484208.0,16.2655,16.2948,16.2264,16.2557,484208.0
2016-10-11 11:30:00,16.63,16.72,16.62,16.72,372807.0,16.2557,16.3437,16.2459,16.3437,372807.0
2016-10-11 11:35:00,16.71,16.72,16.63,16.68,254953.0,16.3339,16.3437,16.2557,16.3046,254953.0
2016-10-11 11:40:00,16.69,16.69,16.63,16.68,168063.0,16.3144,16.3144,16.2557,16.3046,168063.0
2016-10-11 11:45:00,16.68,16.68,16.63,16.66,289716.0,16.3046,16.3046,16.2557,16.285,289716.0
2016-10-11 11:50:00,16.66,16.68,16.62,16.66,200774.0,16.285,16.3046,16.2459,16.285,200774.0
2016-10-11 11:55:00,16.66,16.68,16.64,16.67,148801.0,16.285,16.3046,16.2655,16.2948,148801.0
2016-10-11 12:00:00,16.68,16.69,16.64,16.67,171092.0,16.3046,16.3144,16.2655,16.2948,171092.0
2016-10-11 12:05:00,16.67,16.67,16.63,16.64,102541.0,16.2948,16.2948,16.2557,16.2655,102541.0
2016-10-11 12:10:00,16.64,16.66,16.63,16.65,145107.0,16.2655,16.285,16.2557,16.2753,145107.0
2016-10-11 12:15:00,16.66,16.68,16.62,16.67,225671.0,16.285,16.3046,16.2459,16.2948,225671.0
2016-10-11 12:20:00,16.66,16.67,16.62,16.64,127974.0,16.285,16.2948,16.2459,16.2655,127974.0
2016-10-11 12:25:00,16.64,16.66,16.63,16.66,123014.0,16.2655,16.285,16.2557,16.285,123014.0
2016-10-11 12:30:00,16.66,16.68,16.62,16.63,110816.0,16.285,16.3046,16.2459,16.2557,110816.0
2016-10-11 12:35:00,16.64,16.66,16.6,16.65,215157.0,16.2655,16.285,16.2264,16.2753,215157.0
2016-10-11 12:40:00,16.65,16.74,16.64,16.74,423769.0,16.2753,16.3632,16.2655,16.3632,423769.0
2016-10-11 12:45:00,16.74,16.79,16.73,16.79,383495.0,16.3632,16.4121,16.3535,16.4121,383495.0
2016-10-11 12:50:00,16.79,16.8,16.75,16.76,324044.0,16.4121,16.4219,16.373,16.3828,324044.0
2016-10-11 12:55:00,16.75,16.78,16.75,16.77,196996.0,16.373,16.4023,16.373,16.3926,196996.0
2016-10-11 13:00:00,16.76,16.77,16.72,16.73,281319.0,16.3828,16.3926,16.3437,16.3535,281319.0
2016-10-11 13:05:00,16.73,16.73,16.67,16.69,217526.0,16.3535,16.3535,16.2948,16.3144,217526.0
2016-10-11 13:10:00,16.69,16.69,16.64,16.67,188280.0,16.3144,16.3144,16.2655,16.2948,188280.0
2016-10-11 13:15:00,16.67,16.69,16.64,16.68,288528.0,16.2948,16.3144,16.2655,16.3046,288528.0
2016-10-11 13:20:00,16.68,16.7,16.67,16.68,92944.0,16.3046,16.3241,16.2948,16.3046,92944.0
2016-10-11 13:25:00,16.69,16.73,16.68,16.72,138176.0,16.3144,16.3535,16.3046,16.3437,138176.0
2016-10-11 13:30:00,16.71,16.72,16.68,16.71,202626.0,16.3339,16.3437,16.3046,16.3339,202626.0
2016-10-11 13:35:00,16.71,16.72,16.67,16.68,196565.0,16.3339,16.3437,16.2948,16.3046,196565.0
2016-10-11 13:40:00,16.68,16.73,16.68,16.69,221493.0,16.3046,16.3535,16.3046,16.3144,221493.0
2016-10-11 13:45:00,16.68,16.69,16.64,16.66,222608.0,16.3046,16.3144,16.2655,16.285,222608.0
2016-10-11 13:50:00,16.66,16.67,16.61,16.62,182341.0,16.285,16.2948,16.2362,16.2459,182341.0
2016-10-11 13:55:00,16.62,16.64,16.59,16.59,370144.0,16.2459,16.2655,16.2166,16.2166,370144.0
2016-10-11 14:00:00,16.6,16.65,16.59,16.63,195296.0,16.2264,16.2753,16.2166,16.2557,195296.0
2016-10-11 14:05:00,16.64,16.71,16.62,16.7,469910.0,16.2655,16.3339,16.2459,16.3241,469910.0
2016-10-11 14:10:00,16.7,16.71,16.66,16.69,188136.0,16.3241,16.3339,16.285,16.3144,188136.0
2016-10-11 14:15:00,16.69,16.69,16.63,16.64,169354.0,16.3144,16.3144,16.2557,16.2655,169354.0
2016-10-11 14:20:00,16.64,16.68,16.63,16.68,159478.0,16.2655,16.3046,16.2557,16.3046,159478.0
2016-10-11 14:25:00,16.68,16.71,16.65,16.71,175068.0,16.3046,16.3339,16.2753,16.3339,175068.0
2016-10-11 14:30:00,16.71,16.71,16.69,16.7,204516.0,16.3339,16.3339,16.3144,16.3241,204516.0
2016-10-11 14:35:00,16.7,16.73,16.66,16.68,358293.0,16.3241,16.3535,16.285,16.3046,358293.0
2016-10-11 14:40:00,16.68,16.73,16.65,16.71,227888.0,16.3046,16.3535,16.2753,16.3339,227888.0
2016-10-11 14:45:00,16.71,16.75,16.71,16.74,490434.0,16.3339,16.373,16.3339,16.3632,490434.0
2016-10-11 14:50:00,16.75,16.76,16.72,16.76,249987.0,16.373,16.3828,16.3437,16.3828,249987.0
2016-10-11 14:55:00,16.76,16.81,16.72,16.73,491142.0,16.3828,16.4316,16.3437,16.3535,491142.0
2016-10-11 15:00:00,16.73,16.74,16.7,16.71,159685.0,16.3535,16.3632,16.3241,16.3339,159685.0
2016-10-11 15:05:00,16.71,16.75,16.7,16.75,293860.0,16.3339,16.373,16.3241,16.373,293860.0
2016-10-11 15:10:00,16.75,16.77,16.73,16.76,230226.0,16.373,16.3926,16.3535,16.3828,230226.0
2016-10-11 15:15:00,16.76,16.82,16.75,16.8,241403.0,16.3828,16.4414,16.373,16.4219,241403.0
2016-10-11 15:20:00,16.8,16.83,16.79,16.81,341323.0,16.4219,16.4512,16.4121,16.4316,341323.0
2016-10-11 15:25:00,16.82,16.83,16.79,16.83,391354.0,16.4414,16.4512,16.4121,16.4512,391354.0
2016-10-11 15:30:00,16.83,16.85,16.82,16.85,278857.0,16.4512,16.4707,16.4414,16.4707,278857.0
2016-10-11 15:35:00,16.85,16.85,16.82,16.84,355655.0,16.4707,16.4707,16.4414,16.461,355655.0
2016-10-11 15:40:00,16.84,16.88,16.83,16.84,632389.0,16.461,16.5001,16.4512,16.461,632389.0
2016-10-11 15:45:00,16.84,16.86,16.83,16.86,428678.0,16.461,16.4805,16.4512,16.4805,428678.0
2016-10-11 15:50:00,16.86,16.88,16.85,16.88,655358.0,16.4805,16.5001,16.4707,16.5001,655358.0
2016-10-11 15:55:00,16.88,16.88,16.85,16.86,1503119.0,16.5001,16.5001,16.4707,16.4805,1503119.0
2016-10-12 09:30:00,16.88,16.9,16.66,16.78,843322.0,16.5001,16.5196,16.285,16.4023,843322.0
2016-10-12 09:35:00,16.77,16.83,16.69,16.73,312072.0,16.3926,16.4512,16.3144,16.3535,312072.0
2016-10-12 09:40:00,16.73,16.77,16.67,16.74,371627.0,16.3535,16.3926,16.2948,16.3632,371627.0
2016-10-12 09:45:00,16.74,16.79,16.68,16.75,375815.0,16.3632,16.4121,16.3046,16.373,375815.0
2016-10-12 09:50:00,16.75,16.79,16.69,16.78,388854.0,16.373,16.4121,16.3144,16.4023,388854.0
2016-10-12 09:55:00,16.79,16.88,16.78,16.88,407344.0,16.4121,16.5001,16.4023,16.5001,407344.0
2016-10-12 10:00:00,16.88,16.95,16.85,16.92,311537.0,16.5001,16.5685,16.4707,16.5392,311537.0
2016-10-12 10:05:00,16.92,16.95,16.86,16.87,525945.0,16.5392,16.5685,16.4805,16.4903,525945.0
2016-10-12 10:10:00,16.87,16.93,16.86,16.92,267406.0,16.4903,16.5489,16.4805,16.5392,267406.0
2016-10-12 10:15:00,16.92,16.96,16.91,16.93,266656.0,16.5392,16.5783,16.5294,16.5489,266656.0
2016-10-12 10:20:00,16.94,16.97,16.92,16.97,235515.0,16.5587,16.588,16.5392,16.588,235515.0
2016-10-12 10:25:00,16.97,17.04,16.96,17.0,533135.0,16.588,16.6565,16.5783,16.6174,533135.0
2016-10-12 10:30:00,16.99,17.03,16.97,17.03,281165.0,16.6076,16.6467,16.588,16.6467,281165.0
2016-10-12 10:35:00,17.03,17.03,16.95,16.95,255370.0,16.6467,16.6467,16.5685,16.5685,255370.0
2016-10-12 10:40:00,16.96,16.97,16.91,16.93,202189.0,16.5783,16.588,16.5294,16.5489,202189.0
2016-10-12 10:45:00,16.93,16.94,16.87,16.89,243568.0,16.5489,16.5587,16.4903,16.5098,243568.0
2016-10-12 10:50:00,16.88,16.9,16.85,16.88,146640.0,16.5001,16.5196,16.4707,16.5001,146640.0
2016-10-12 10:55:00,16.88,16.89,16.82,16.83,192497.0,16.5001,16.5098,16.4414,16.4512,192497.0
2016-10-12 11:00:00,16.84,16.89,16.81,16.89,309392.0,16.461,16.5098,16.4316,16.5098,309392.0
2016-10-12 11:05:00,16.88,16.92,16.87,16.9,226064.0,16.5001,16.5392,16.4903,16.5196,226064.0
2016-10-12 11:10:00,16.9,16.93,16.89,16.89,249012.0,16.5196,16.5489,16.5098,16.5098,249012.0
2016-10-12 11:15:00,16.89,16.91,16.87,16.9,172994.0,16.5098,16.5294,16.4903,16.5196,172994.0
2016-10-12 11:20:00,16.9,16.92,16.89,16.92,134922.0,16.5196,16.5392,16.5098,16.5392,134922.0
2016-10-12 11:25:00,16.92,16.93,16.89,16.93,164193.0,16.5392,16.5489,16.5098,16.5489,164193.0
2016-10-12 11:30:00,16.92,16.93,16.88,16.93,152764.0,16.5392,16.5489,16.5001,16.5489,152764.0
2016-10-12 11:35:00,16.92,16.93,16.88,16.89,200132.0,16.5392,16.5489,16.5001,16.5098,200132.0
2016-10-12 11:40:00,16.89,16.9,16.86,16.9,117173.0,16.5098,16.5196,16.4805,16.5196,117173.0
2016-10-12 11:45:00,16.9,16.9,16.87,16.89,73475.0,16.5196,16.5196,16.4903,16.5098,73475.0
2016-10-12 11:50:00,16.89,16.89,16.86,16.87,60065.0,16.5098,16.5098,16.4805,16.4903,60065.0
2016-10-12 11:55:00,16.86,16.92,16.86,16.91,142681.0,16.4805,16.5392,16.4805,16.5294,142681.0
2016-10-12 12:00:00,16.91,16.93,16.89,16.92,180021.0,16.5294,16.5489,16.5098,16.5392,180021.0
2016-10-12 12:05:00,16.91,16.92,16.88,16.89,127072.0,16.5294,16.5392,16.5001,16.5098,127072.0
2016-10-12 12:10:00,16.89,16.91,16.88,16.88,114422.0,16.5098,16.5294,16.5001,16.5001,114422.0
2016-10-12 12:15:00,16.88,16.89,16.86,16.88,272057.0,16.5001,16.5098,16.4805,16.5001,272057.0
2016-10-12 12:20:00,16.88,16.91,16.87,16.9,84109.0,16.5001,16.5294,16.4903,16.5196,84109.0
2016-10-12 12:25:00,16.89,16.92,16.88,16.88,130430.0,16.5098,16.5392,16.5001,16.5001,130430.0
2016-10-12 12:30:00,16.88,16.92,16.87,16.9,239690.0,16.5001,16.5392,16.4903,16.5196,239690.0
2016-10-12 12:35:00,16.91,16.92,16.89,16.91,100113.0,16.5294,16.5392,16.5098,16.5294,100113.0
2016-10-12 12:40:00,16.91,16.93,16.9,16.93,115979.0,16.5294,16.5489,16.5196,16.5489,115979.0
2016-10-12 12:45:00,16.92,16.93,16.91,16.92,81511.0,16.5392,16.5489,16.5294,16.5392,81511.0
2016-10-12 12:50:00,16.91,16.93,16.91,16.91,56982.0,16.5294,16.5489,16.5294,16.5294,56982.0
2016-10-12 12:55:00,16.91,16.92,16.89,16.89,94936.0,16.5294,16.5392,16.5098,16.5098,94936.0
2016-10-12 13:00:00,16.89,16.9,16.88,16.89,50714.0,16.5098,16.5196,16.5001,16.5098,50714.0
2016-10-12 13:05:00,16.88,16.9,16.88,16.89,61595.0,16.5001,16.5196,16.5001,16.5098,61595.0
2016-10-12 13:10:00,16.89,16.9,16.87,16.89,108634.0,16.5098,16.5196,16.4903,16.5098,108634.0
2016-10-12 13:15:00,16.89,16.92,16.88,16.91,104942.0,16.5098,16.5392,16.5001,16.5294,104942.0
2016-10-12 13:20:00,16.9,16.91,16.89,16.89,33866.0,16.5196,16.5294,16.5098,16.5098,33866.0
2016-10-12 13:25:00,16.89,16.94,16.89,16.92,154313.0,16.5098,16.5587,16.5098,16.5392,154313.0
2016-10-12 13:30:00,16.92,16.93,16.88,16.89,86706.0,16.5392,16.5489,16.5001,16.5098,86706.0
2016-10-12 13:35:00,16.89,16.9,16.86,16.87,118632.0,16.5098,16.5196,16.4805,16.4903,118632.0
2016-10-12 13:40:00,16.86,16.87,16.84,16.86,149256.0,16.4805,16.4903,16.461,16.4805,149256.0
2016-10-12 13:45:00,16.86,16.9,16.86,16.89,103341.0,16.4805,16.5196,16.4805,16.5098,103341.0
2016-10-12 13:50:00,16.88,16.9,16.87,16.89,73953.0,16.5001,16.5196,16.4903,16.5098,73953.0
2016-10-12 13:55:00,16.89,16.9,16.88,16.89,80425.0,16.5098,16.5196,16.5001,16.5098,80425.0
2016-10-12 14:00:00,16.88,16.9,16.84,16.86,188436.0,16.5001,16.5196,16.461,16.4805,188436.0
2016-10-12 14:05:00,16.86,16.9,16.84,16.9,106291.0,16.4805,16.5196,16.461,16.5196,106291.0
2016-10-12 14:10:00,16.9,16.92,16.88,16.92,179715.0,16.5196,16.5392,16.5001,16.5392,179715.0
2016-10-12 14:15:00,16.92,16.95,16.89,16.89,203104.0,16.5392,16.5685,16.5098,16.5098,203104.0
2016-10-12 14:20:00,16.89,16.92,16.89,16.91,82689.0,16.5098,16.5392,16.5098,16.5294,82689.0
2016-10-12 14:25:00,16.9,16.9,16.85,16.87,68010.0,16.5196,16.5196,16.4707,16.4903,68010.0
2016-10-12 14:30:00,16.87,16.9,16.86,16.88,123124.0,16.4903,16.5196,16.4805,16.5001,123124.0
2016-10-12 14:35:00,16.88,16.89,16.86,16.88,216618.0,16.5001,16.5098,16.4805,16.5001,216618.0
2016-10-12 14:40:00,16.88,16.88,16.85,16.87,62652.0,16.5001,16.5001,16.4707,16.4903,62652.0
2016-10-12 14:45:00,16.86,16.86,16.84,16.85,110415.0,16.4805,16.4805,16.461,16.4707,110415.0
2016-10-12 14:50:00,16.85,16.87,16.84,16.87,113093.0,16.4707,16.4903,16.461,16.4903,113093.0
2016-10-12 14:55:00,16.87,16.87,16.82,16.82,102603.0,16.4903,16.4903,16.4414,16.4414,102603.0
2016-10-12 15:00:00,16.82,16.85,16.81,16.81,232358.0,16.4414,16.4707,16.4316,16.4316,232358.0
2016-10-12 15:05:00,16.81,16.83,16.8,16.82,136260.0,16.4316,16.4512,16.4219,16.4414,136260.0
2016-10-12 15:10:00,16.82,16.84,16.81,16.82,127092.0,16.4414,16.461,16.4316,16.4414,127092.0
2016-10-12 15:15:00,16.82,16.83,16.8,16.82,118359.0,16.4414,16.4512,16.4219,16.4414,118359.0
2016-10-12 15:20:00,16.82,16.83,16.8,16.8,244407.0,16.4414,16.4512,16.4219,16.4219,244407.0
2016-10-12 15:25:00,16.8,16.81,16.76,16.79,293485.0,16.4219,16.4316,16.3828,16.4121,293485.0
2016-10-12 15:30:00,16.78,16.79,16.75,16.75,160183.0,16.4023,16.4121,16.373,16.373,160183.0
2016-10-12 15:35:00,16.75,16.79,16.75,16.77,416540.0,16.373,16.4121,16.373,16.3926,416540.0
2016-10-12 15:40:00,16.78,16.81,16.77,16.8,301462.0,16.4023,16.4316,16.3926,16.4219,301462.0
2016-10-12 15:45:00,16.8,16.8,16.78,16.8,230097.0,16.4219,16.4219,16.4023,16.4219,230097.0
2016-10-12 15:50:00,16.8,16.81,16.77,16.79,555232.0,16.4219,16.4316,16.3926,16.4121,555232.0
2016-10-12 15:55:00,16.78,16.82,16.77,16.78,721527.0,16.4023,16.4414,16.3926,16.4023,721527.0
2016-10-13 09:30:00,16.56,16.69,16.43,16.56,1627810.0,16.1873,16.3144,16.0602,16.1873,1627810.0
2016-10-13 09:35:00,16.56,16.57,16.46,16.47,743199.0,16.1873,16.1971,16.0895,16.0993,743199.0
2016-10-13 09:40:00,16.47,16.48,16.37,16.43,655033.0,16.0993,16.1091,16.0016,16.0602,655033.0
2016-10-13 09:45:00,16.43,16.43,16.35,16.36,338502.0,16.0602,16.0602,15.982,15.9918,338502.0
2016-10-13 09:50:00,16.36,16.36,16.21,16.22,1237846.0,15.9918,15.9918,15.8452,15.8549,1237846.0
2016-10-13 09:55:00,16.22,16.26,16.19,16.25,670641.0,15.8549,15.894,15.8256,15.8843,670641.0
2016-10-13 10:00:00,16.25,16.26,16.19,16.19,423403.0,15.8843,15.894,15.8256,15.8256,423403.0
2016-10-13 10:05:00,16.19,16.21,16.18,16.19,1014617.0,15.8256,15.8452,15.8158,15.8256,1014617.0
2016-10-13 10:10:00,16.2,16.3,16.17,16.28,845658.0,15.8354,15.9331,15.8061,15.9136,845658.0
2016-10-13 10:15:00,16.27,16.37,16.26,16.26,973565.0,15.9038,16.0016,15.894,15.894,973565.0
2016-10-13 10:20:00,16.27,16.38,16.26,16.38,641758.0,15.9038,16.0113,15.894,16.0113,641758.0
2016-10-13 10:25:00,16.38,16.43,16.34,16.36,349378.0,16.0113,16.0602,15.9722,15.9918,349378.0
2016-10-13 10:30:00,16.36,16.41,16.3,16.4,480925.0,15.9918,16.0407,15.9331,16.0309,480925.0
2016-10-13 10:35:00,16.41,16.55,16.4,16.55,834457.0,16.0407,16.1775,16.0309,16.1775,834457.0
2016-10-13 10:40:00,16.55,16.55,16.42,16.51,493411.0,16.1775,16.1775,16.0504,16.1384,493411.0
2016-10-13 10:45:00,16.5,16.51,16.46,16.48,510664.0,16.1286,16.1384,16.0895,16.1091,510664.0
2016-10-13 10:50:00,16.48,16.56,16.47,16.53,404496.0,16.1091,16.1873,16.0993,16.158,404496.0
2016-10-13 10:55:00,16.53,16.55,16.52,16.55,441943.0,16.158,16.1775,16.1482,16.1775,441943.0
2016-10-13 11:00:00,16.55,16.58,16.5,16.5,336834.0,16.1775,16.2068,16.1286,16.1286,336834.0
2016-10-13 11:05:00,16.5,16.58,16.47,16.57,387182.0,16.1286,16.2068,16.0993,16.1971,387182.0
2016-10-13 11:10:00,16.58,16.64,16.57,16.61,272107.0,16.2068,16.2655,16.1971,16.2362,272107.0
2016-10-13 11:15:00,16.61,16.68,16.6,16.68,216279.0,16.2362,16.3046,16.2264,16.3046,216279.0
2016-10-13 11:20:00,16.68,16.69,16.62,16.68,201235.0,16.3046,16.3144,16.2459,16.3046,201235.0
2016-10-13 11:25:00,16.67,16.7,16.65,16.68,129278.0,16.2948,16.3241,16.2753,16.3046,129278.0
2016-10-13 11:30:00,16.68,16.74,16.67,16.7,226748.0,16.3046,16.3632,16.2948,16.3241,226748.0
2016-10-13 11:35:00,16.7,16.71,16.65,16.65,155846.0,16.3241,16.3339,16.2753,16.2753,155846.0
2016-10-13 11:40:00,16.66,16.7,16.63,16.69,259836.0,16.285,16.3241,16.2557,16.3144,259836.0
2016-10-13 11:45:00,16.69,16.72,16.67,16.71,225706.0,16.3144,16.3437,16.2948,16.3339,225706.0
2016-10-13 11:50:00,16.72,16.74,16.7,16.73,221898.0,16.3437,16.3632,16.3241,16.3535,221898.0
2016-10-13 11:55:00,16.73,16.75,16.73,16.74,122022.0,16.3535,16.373,16.3535,16.3632,122022.0
2016-10-13 12:00:00,16.75,16.75,16.73,16.74,135441.0,16.373,16.373,16.3535,16.3632,135441.0
2016-10-13 12:05:00,16.73,16.79,16.73,16.76,215559.0,16.3535,16.4121,16.3535,16.3828,215559.0
2016-10-13 12:10:00,16.76,16.76,16.72,16.73,202288.0,16.3828,16.3828,16.3437,16.3535,202288.0
2016-10-13 12:15:00,16.74,16.77,16.74,16.74,123524.0,16.3632,16.3926,16.3632,16.3632,123524.0
2016-10-13 12:20:00,16.75,16.76,16.74,16.76,80280.0,16.373,16.3828,16.3632,16.3828,80280.0
2016-10-13 12:25:00,16.76,16.76,16.72,16.74,158971.0,16.3828,16.3828,16.3437,16.3632,158971.0
2016-10-13 12:30:00,16.75,16.83,16.74,16.82,232133.0,16.373,16.4512,16.3632,16.4414,232133.0
2016-10-13 12:35:00,16.82,16.9,16.8,16.88,267788.0,16.4414,16.5196,16.4219,16.5001,267788.0
2016-10-13 12:40:00,16.87,16.9,16.84,16.84,164635.0,16.4903,16.5196,16.461,16.461,164635.0
2016-10-13 12:45:00,16.84,16.88,16.83,16.87,121398.0,16.461,16.5001,16.4512,16.4903,121398.0
2016-10-13 12:50:00,16.87,16.87,16.81,16.82,69201.0,16.4903,16.4903,16.4316,16.4414,69201.0
2016-10-13 12:55:00,16.82,16.84,16.81,16.84,105232.0,16.4414,16.461,16.4316,16.461,105232.0
2016-10-13 13:00:00,16.84,16.86,16.83,16.86,108587.0,16.461,16.4805,16.4512,16.4805,108587.0
2016-10-13 13:05:00,16.86,16.87,16.85,16.86,92861.0,16.4805,16.4903,16.4707,16.4805,92861.0
2016-10-13 13:10:00,16.85,16.86,16.81,16.82,218169.0,16.4707,16.4805,16.4316,16.4414,218169.0
2016-10-13 13:15:00,16.83,16.86,16.82,16.86,141968.0,16.4512,16.4805,16.4414,16.4805,141968.0
2016-10-13 13:20:00,16.86,16.87,16.84,16.86,84987.0,16.4805,16.4903,16.461,16.4805,84987.0
2016-10-13 13:25:00,16.86,16.87,16.85,16.87,56266.0,16.4805,16.4903,16.4707,16.4903,56266.0
2016-10-13 13:30:00,16.87,16.87,16.85,16.86,127326.0,16.4903,16.4903,16.4707,16.4805,127326.0
2016-10-13 13:35:00,16.86,16.87,16.8,16.83,176852.0,16.4805,16.4903,16.4219,16.4512,176852.0
2016-10-13 13:40:00,16.83,16.84,16.82,16.84,59120.0,16.4512,16.461,16.4414,16.461,59120.0
2016-10-13 13:45:00,16.83,16.88,16.83,16.86,423685.0,16.4512,16.5001,16.4512,16.4805,423685.0
2016-10-13 13:50:00,16.86,16.94,16.85,16.94,322531.0,16.4805,16.5587,16.4707,16.5587,322531.0
2016-10-13 13:55:00,16.94,16.98,16.93,16.97,216222.0,16.5587,16.5978,16.5489,16.588,216222.0
2016-10-13 14:00:00,16.96,17.0,16.96,17.0,151966.0,16.5783,16.6174,16.5783,16.6174,151966.0
2016-10-13 14:05:00,17.0,17.0,16.98,16.99,281153.0,16.6174,16.6174,16.5978,16.6076,281153.0
2016-10-13 14:10:00,16.99,16.99,16.94,16.94,235321.0,16.6076,16.6076,16.5587,16.5587,235321.0
2016-10-13 14:15:00,16.95,16.95,16.89,16.9,125372.0,16.5685,16.5685,16.5098,16.5196,125372.0
2016-10-13 14:20:00,16.9,16.95,16.9,16.95,197470.0,16.5196,16.5685,16.5196,16.5685,197470.0
2016-10-13 14:25:00,16.95,16.95,16.93,16.94,83855.0,16.5685,16.5685,16.5489,16.5587,83855.0
2016-10-13 14:30:00,16.93,17.0,16.92,16.99,247729.0,16.5489,16.6174,16.5392,16.6076,247729.0
2016-10-13 14:35:00,16.99,16.99,16.95,16.95,145118.0,16.6076,16.6076,16.5685,16.5685,145118.0
2016-10-13 14:40:00,16.96,16.97,16.93,16.95,93821.0,16.5783,16.588,16.5489,16.5685,93821.0
2016-10-13 14:45:00,16.94,16.95,16.92,16.94,93553.0,16.5587,16.5685,16.5392,16.5587,93553.0
2016-10-13 14:50:00,16.94,16.95,16.92,16.94,71768.0,16.5587,16.5685,16.5392,16.5587,71768.0
2016-10-13 14:55:00,16.95,16.97,16.93,16.96,98775.0,16.5685,16.588,16.5489,16.5783,98775.0
2016-10-13 15:00:00,16.96,16.96,16.91,16.94,128543.0,16.5783,16.5783,16.5294,16.5587,128543.0
2016-10-13 15:05:00,16.94,16.96,16.93,16.96,74449.0,16.5587,16.5783,16.5489,16.5783,74449.0
2016-10-13 15:10:00,16.96,16.96,16.94,16.95,84240.0,16.5783,16.5783,16.5587,16.5685,84240.0
2016-10-13 15:15:00,16.95,16.96,16.93,16.93,104024.0,16.5685,16.5783,16.5489,16.5489,104024.0
2016-10-13 15:20:00,16.93,16.94,16.91,16.93,100689.0,16.5489,16.5587,16.5294,16.5489,100689.0
2016-10-13 15:25:00,16.93,16.93,16.87,16.88,167569.0,16.5489,16.5489,16.4903,16.5001,167569.0
2016-10-13 15:30:00,16.87,16.91,16.87,16.91,141388.0,16.4903,16.5294,16.4903,16.5294,141388.0
2016-10-13 15:35:00,16.91,16.92,16.9,16.92,151819.0,16.5294,16.5392,16.5196,16.5392,151819.0
2016-10-13 15:40:00,16.91,16.92,16.9,16.9,173766.0,16.5294,16.5392,16.5196,16.5196,173766.0
2016-10-13 15:45:00,16.9,16.9,16.88,16.89,667035.0,16.5196,16.5196,16.5001,16.5098,667035.0
2016-10-13 15:50:00,16.89,16.9,16.83,16.85,611380.0,16.5098,16.5196,16.4512,16.4707,611380.0
2016-10-13 15:55:00,16.84,16.88,16.83,16.85,1473629.0,16.461,16.5001,16.4512,16.4707,1473629.0
2016-10-14 09:30:00,17.03,17.38,16.99,17.32,1651164.0,16.6467,16.9888,16.6076,16.9302,1651164.0
2016-10-14 09:35:00,17.32,17.34,17.2,17.23,708180.0,16.9302,16.9497,16.8129,16.8422,708180.0
2016-10-14 09:40:00,17.23,17.25,17.18,17.22,453730.0,16.8422,16.8617,16.7933,16.8324,453730.0
2016-10-14 09:45:00,17.22,17.41,17.22,17.38,935474.0,16.8324,17.0181,16.8324,16.9888,935474.0
2016-10-14 09:50:00,17.39,17.4,17.3,17.35,632509.0,16.9986,17.0084,16.9106,16.9595,632509.0
2016-10-14 09:55:00,17.37,17.41,17.33,17.34,405119.0,16.979,17.0181,16.9399,16.9497,405119.0
2016-10-14 10:00:00,17.33,17.34,17.23,17.29,426524.0,16.9399,16.9497,16.8422,16.9008,426524.0
2016-10-14 10:05:00,17.3,17.31,17.25,17.26,290281.0,16.9106,16.9204,16.8617,16.8715,290281.0
2016-10-14 10:10:00,17.27,17.35,17.26,17.3,267552.0,16.8813,16.9595,16.8715,16.9106,267552.0
2016-10-14 10:15:00,17.3,17.34,17.29,17.32,216792.0,16.9106,16.9497,16.9008,16.9302,216792.0
2016-10-14 10:20:00,17.33,17.34,17.27,17.32,286763.0,16.9399,16.9497,16.8813,16.9302,286763.0
2016-10-14 10:25:00,17.31,17.33,17.25,17.3,229769.0,16.9204,16.9399,16.8617,16.9106,229769.0
2016-10-14 10:30:00,17.3,17.31,17.25,17.26,201409.0,16.9106,16.9204,16.8617,16.8715,201409.0
2016-10-14 10:35:00,17.26,17.28,17.23,17.25,182674.0,16.8715,16.8911,16.8422,16.8617,182674.0
2016-10-14 10:40:00,17.26,17.29,17.25,17.29,119597.0,16.8715,16.9008,16.8617,16.9008,119597.0
2016-10-14 10:45:00,17.28,17.3,17.25,17.27,138952.0,16.8911,16.9106,16.8617,16.8813,138952.0
2016-10-14 10:50:00,17.26,17.27,17.24,17.26,133324.0,16.8715,16.8813,16.852,16.8715,133324.0
2016-10-14 10:55:00,17.25,17.27,17.24,17.26,134501.0,16.8617,16.8813,16.852,16.8715,134501.0
2016-10-14 11:00:00,17.25,17.27,17.17,17.18,253124.0,16.8617,16.8813,16.7835,16.7933,253124.0
2016-10-14 11:05:00,17.19,17.21,17.16,17.21,181908.0,16.8031,16.8226,16.7738,16.8226,181908.0
2016-10-14 11:10:00,17.21,17.21,17.13,17.15,223999.0,16.8226,16.8226,16.7444,16.764,223999.0
2016-10-14 11:15:00,17.15,17.2,17.15,17.16,607495.0,16.764,16.8129,16.764,16.7738,607495.0
2016-10-14 11:20:00,17.16,17.2,17.15,17.19,351770.0,16.7738,16.8129,16.764,16.8031,351770.0
2016-10-14 11:25:00,17.19,17.2,17.13,17.13,205382.0,16.8031,16.8129,16.7444,16.7444,205382.0
2016-10-14 11:30:00,17.13,17.15,17.1,17.15,295512.0,16.7444,16.764,16.7151,16.764,295512.0
2016-10-14 11:35:00,17.15,17.15,17.13,17.14,250831.0,16.764,16.764,16.7444,16.7542,250831.0
2016-10-14 11:40:00,17.14,17.15,17.12,17.13,123708.0,16.7542,16.764,16.7347,16.7444,123708.0
2016-10-14 11:45:00,17.14,17.14,17.11,17.11,143856.0,16.7542,16.7542,16.7249,16.7249,143856.0
2016-10-14 11:50:00,17.11,17.13,17.07,17.07,316341.0,16.7249,16.7444,16.6858,16.6858,316341.0
2016-10-14 11:55:00,17.07,17.11,17.06,17.07,174625.0,16.6858,16.7249,16.676,16.6858,174625.0
2016-10-14 12:00:00,17.07,17.11,17.06,17.1,160986.0,16.6858,16.7249,16.676,16.7151,160986.0
2016-10-14 12:05:00,17.09,17.13,17.08,17.11,139445.0,16.7053,16.7444,16.6956,16.7249,139445.0
2016-10-14 12:10:00,17.11,17.11,17.07,17.11,165914.0,16.7249,16.7249,16.6858,16.7249,165914.0
2016-10-14 12:15:00,17.1,17.11,17.02,17.04,232742.0,16.7151,16.7249,16.6369,16.6565,232742.0
2016-10-14 12:20:00,17.04,17.04,17.01,17.04,160035.0,16.6565,16.6565,16.6271,16.6565,160035.0
2016-10-14 12:25:00,17.04,17.1,17.03,17.07,217924.0,16.6565,16.7151,16.6467,16.6858,217924.0
2016-10-14 12:30:00,17.08,17.12,17.07,17.08,205160.0,16.6956,16.7347,16.6858,16.6956,205160.0
2016-10-14 12:35:00,17.08,17.11,17.08,17.11,105564.0,16.6956,16.7249,16.6956,16.7249,105564.0
2016-10-14 12:40:00,17.12,17.16,17.11,17.13,244166.0,16.7347,16.7738,16.7249,16.7444,244166.0
2016-10-14 12:45:00,17.14,17.15,17.12,17.14,92612.0,16.7542,16.764,16.7347,16.7542,92612.0
2016-10-14 12:50:00,17.14,17.17,17.14,17.17,164440.0,16.7542,16.7835,16.7542,16.7835,164440.0
2016-10-14 12:55:00,17.16,17.18,17.13,17.14,302061.0,16.7738,16.7933,16.7444,16.7542,302061.0
2016-10-14 13:00:00,17.13,17.14,17.1,17.12,189371.0,16.7444,16.7542,16.7151,16.7347,189371.0
2016-10-14 13:05:00,17.12,17.19,17.11,17.18,104413.0,16.7347,16.8031,16.7249,16.7933,104413.0
2016-10-14 13:10:00,17.17,17.18,17.15,17.16,143358.0,16.7835,16.7933,16.764,16.7738,143358.0
2016-10-14 13:15:00,17.16,17.2,17.16,17.2,76427.0,16.7738,16.8129,16.7738,16.8129,76427.0
2016-10-14 13:20:00,17.19,17.22,17.18,17.21,168214.0,16.8031,16.8324,16.7933,16.8226,168214.0
2016-10-14 13:25:00,17.21,17.22,17.18,17.19,98749.0,16.8226,16.8324,16.7933,16.8031,98749.0
2016-10-14 13:30:00,17.18,17.25,17.16,17.22,318746.0,16.7933,16.8617,16.7738,16.8324,318746.0
2016-10-14 13:35:00,17.22,17.23,17.18,17.21,158732.0,16.8324,16.8422,16.7933,16.8226,158732.0
2016-10-14 13:40:00,17.2,17.21,17.18,17.18,348640.0,16.8129,16.8226,16.7933,16.7933,348640.0
2016-10-14 13:45:00,17.19,17.19,17.12,17.13,157699.0,16.8031,16.8031,16.7347,16.7444,157699.0
2016-10-14 13:50:00,17.12,17.15,17.12,17.15,187871.0,16.7347,16.764,16.7347,16.764,187871.0
2016-10-14 13:55:00,17.14,17.19,17.14,17.17,277639.0,16.7542,16.8031,16.7542,16.7835,277639.0
2016-10-14 14:00:00,17.18,17.18,17.12,17.14,265700.0,16.7933,16.7933,16.7347,16.7542,265700.0
2016-10-14 14:05:00,17.14,17.14,17.12,17.14,137748.0,16.7542,16.7542,16.7347,16.7542,137748.0
2016-10-14 14:10:00,17.14,17.16,17.11,17.14,204865.0,16.7542,16.7738,16.7249,16.7542,204865.0
2016-10-14 14:15:00,17.14,17.15,17.12,17.14,110073.0,16.7542,16.764,16.7347,16.7542,110073.0
2016-10-14 14:20:00,17.15,17.17,17.14,17.16,234546.0,16.764,16.7835,16.7542,16.7738,234546.0
2016-10-14 14:25:00,17.16,17.17,17.12,17.15,160006.0,16.7738,16.7835,16.7347,16.764,160006.0
2016-10-14 14:30:00,17.15,17.15,17.09,17.12,316374.0,16.764,16.764,16.7053,16.7347,316374.0
2016-10-14 14:35:00,17.12,17.14,17.12,17.14,90685.0,16.7347,16.7542,16.7347,16.7542,90685.0
2016-10-14 14:40:00,17.14,17.14,17.12,17.12,89483.0,16.7542,16.7542,16.7347,16.7347,89483.0
2016-10-14 14:45:00,17.13,17.14,17.11,17.14,113769.0,16.7444,16.7542,16.7249,16.7542,113769.0
2016-10-14 14:50:00,17.14,17.14,17.1,17.11,181888.0,16.7542,16.7542,16.7151,16.7249,181888.0
2016-10-14 14:55:00,17.11,17.13,17.09,17.12,367230.0,16.7249,16.7444,16.7053,16.7347,367230.0
2016-10-14 15:00:00,17.12,17.15,17.11,17.13,139880.0,16.7347,16.764,16.7249,16.7444,139880.0
2016-10-14 15:05:00,17.13,17.16,17.13,17.15,119993.0,16.7444,16.7738,16.7444,16.764,119993.0
2016-10-14 15:10:00,17.15,17.17,17.14,17.16,192678.0,16.764,16.7835,16.7542,16.7738,192678.0
2016-10-14 15:15:00,17.16,17.16,17.15,17.16,150618.0,16.7738,16.7738,16.764,16.7738,150618.0
2016-10-14 15:20:00,17.16,17.17,17.14,17.15,199332.0,16.7738,16.7835,16.7542,16.764,199332.0
2016-10-14 15:25:00,17.15,17.16,17.1,17.11,198279.0,16.764,16.7738,16.7151,16.7249,198279.0
2016-10-14 15:30:00,17.1,17.13,17.09,17.1,317461.0,16.7151,16.7444,16.7053,16.7151,317461.0
2016-10-14 15:35:00,17.11,17.12,17.09,17.1,424878.0,16.7249,16.7347,16.7053,16.7151,424878.0
2016-10-14 15:40:00,17.1,17.13,17.09,17.13,382368.0,16.7151,16.7444,16.7053,16.7444,382368.0
2016-10-14 15:45:00,17.13,17.13,17.1,17.13,256885.0,16.7444,16.7444,16.7151,16.7444,256885.0
2016-10-14 15:50:00,17.13,17.15,17.12,17.14,483928.0,16.7444,16.764,16.7347,16.7542,483928.0
2016-10-14 15:55:00,17.14,17.15,17.1,17.13,1040593.0,16.7542,16.764,16.7151,16.7444,1040593.0
2016-10-17 09:30:00,17.02,17.11,17.0,17.06,740678.0,16.6369,16.7249,16.6174,16.676,740678.0
2016-10-17 09:35:00,17.06,17.08,17.0,17.05,353576.0,16.676,16.6956,16.6174,16.6662,353576.0
2016-10-17 09:40:00,17.05,17.1,17.0,17.02,666319.0,16.6662,16.7151,16.6174,16.6369,666319.0
2016-10-17 09:45:00,17.02,17.07,16.98,17.06,241662.0,16.6369,16.6858,16.5978,16.676,241662.0
2016-10-17 09:50:00,17.06,17.08,16.94,16.95,358630.0,16.676,16.6956,16.5587,16.5685,358630.0
2016-10-17 09:55:00,16.95,17.02,16.93,16.99,229799.0,16.5685,16.6369,16.5489,16.6076,229799.0
2016-10-17 10:00:00,16.99,17.04,16.98,17.01,228002.0,16.6076,16.6565,16.5978,16.6271,228002.0
2016-10-17 10:05:00,17.0,17.01,16.95,16.99,158626.0,16.6174,16.6271,16.5685,16.6076,158626.0
2016-10-17 10:10:00,16.99,17.03,16.99,17.02,122374.0,16.6076,16.6467,16.6076,16.6369,122374.0
2016-10-17 10:15:00,17.02,17.05,17.01,17.04,121950.0,16.6369,16.6662,16.6271,16.6565,121950.0
2016-10-17 10:20:00,17.04,17.09,16.98,17.08,313396.0,16.6565,16.7053,16.5978,16.6956,313396.0
2016-10-17 10:25:00,17.08,17.11,17.06,17.08,140592.0,16.6956,16.7249,16.676,16.6956,140592.0
2016-10-17 10:30:00,17.07,17.1,17.06,17.08,123742.0,16.6858,16.7151,16.676,16.6956,123742.0
2016-10-17 10:35:00,17.08,17.11,17.07,17.1,126126.0,16.6956,16.7249,16.6858,16.7151,126126.0
2016-10-17 10:40:00,17.1,17.17,17.09,17.16,208669.0,16.7151,16.7835,16.7053,16.7738,208669.0
2016-10-17 10:45:00,17.16,17.16,17.1,17.11,165342.0,16.7738,16.7738,16.7151,16.7249,165342.0
2016-10-17 10:50:00,17.12,17.12,17.08,17.09,108891.0,16.7347,16.7347,16.6956,16.7053,108891.0
2016-10-17 10:55:00,17.09,17.09,17.05,17.05,95947.0,16.7053,16.7053,16.6662,16.6662,95947.0
2016-10-17 11:00:00,17.05,17.07,17.03,17.05,218757.0,16.6662,16.6858,16.6467,16.6662,218757.0
2016-10-17 11:05:00,17.05,17.07,17.03,17.07,174304.0,16.6662,16.6858,16.6467,16.6858,174304.0
2016-10-17 11:10:00,17.06,17.1,17.05,17.08,94917.0,16.676,16.7151,16.6662,16.6956,94917.0
2016-10-17 11:15:00,17.07,17.09,17.05,17.09,68286.0,16.6858,16.7053,16.6662,16.7053,68286.0
2016-10-17 11:20:00,17.08,17.09,17.04,17.08,219482.0,16.6956,16.7053,16.6565,16.6956,219482.0
2016-10-17 11:25:00,17.07,17.07,17.03,17.06,102923.0,16.6858,16.6858,16.6467,16.676,102923.0
2016-10-17 11:30:00,17.07,17.08,17.04,17.05,78371.0,16.6858,16.6956,16.6565,16.6662,78371.0
2016-10-17 11:35:00,17.05,17.06,17.02,17.06,62768.0,16.6662,16.676,16.6369,16.676,62768.0
2016-10-17 11:40:00,17.06,17.09,17.05,17.07,139777.0,16.676,16.7053,16.6662,16.6858,139777.0
2016-10-17 11:45:00,17.07,17.08,17.02,17.03,53812.0,16.6858,16.6956,16.6369,16.6467,53812.0
2016-10-17 11:50:00,17.03,17.07,17.03,17.07,94308.0,16.6467,16.6858,16.6467,16.6858,94308.0
2016-10-17 11:55:00,17.07,17.08,17.05,17.06,55518.0,16.6858,16.6956,16.6662,16.676,55518.0
2016-10-17 12:00:00,17.07,17.1,17.06,17.09,85194.0,16.6858,16.7151,16.676,16.7053,85194.0
2016-10-17 12:05:00,17.09,17.1,17.07,17.07,75181.0,16.7053,16.7151,16.6858,16.6858,75181.0
2016-10-17 12:10:00,17.08,17.11,17.07,17.1,201614.0,16.6956,16.7249,16.6858,16.7151,201614.0
2016-10-17 12:15:00,17.09,17.1,17.08,17.08,38095.0,16.7053,16.7151,16.6956,16.6956,38095.0
2016-10-17 12:20:00,17.09,17.12,17.08,17.09,86253.0,16.7053,16.7347,16.6956,16.7053,86253.0
2016-10-17 12:25:00,17.1,17.11,17.08,17.1,43600.0,16.7151,16.7249,16.6956,16.7151,43600.0
2016-10-17 12:30:00,17.1,17.11,17.09,17.1,56200.0,16.7151,16.7249,16.7053,16.7151,56200.0
2016-10-17 12:35:00,17.1,17.11,17.09,17.11,78446.0,16.7151,16.7249,16.7053,16.7249,78446.0
2016-10-17 12:40:00,17.11,17.11,17.07,17.09,57744.0,16.7249,16.7249,16.6858,16.7053,57744.0
2016-10-17 12:45:00,17.08,17.09,17.05,17.09,57379.0,16.6956,16.7053,16.6662,16.7053,57379.0
2016-10-17 12:50:00,17.09,17.11,17.08,17.08,44495.0,16.7053,16.7249,16.6956,16.6956,44495.0
2016-10-17 12:55:00,17.08,17.12,17.08,17.09,76558.0,16.6956,16.7347,16.6956,16.7053,76558.0
2016-10-17 13:00:00,17.09,17.11,17.06,17.07,178326.0,16.7053,16.7249,16.676,16.6858,178326.0
2016-10-17 13:05:00,17.07,17.1,17.06,17.09,235270.0,16.6858,16.7151,16.676,16.7053,235270.0
2016-10-17 13:10:00,17.08,17.1,17.07,17.1,99817.0,16.6956,16.7151,16.6858,16.7151,99817.0
2016-10-17 13:15:00,17.09,17.1,17.04,17.05,97098.0,16.7053,16.7151,16.6565,16.6662,97098.0
2016-10-17 13:20:00,17.06,17.07,17.01,17.03,66913.0,16.676,16.6858,16.6271,16.6467,66913.0
2016-10-17 13:25:00,17.04,17.04,17.01,17.03,100661.0,16.6565,16.6565,16.6271,16.6467,100661.0
2016-10-17 13:30:00,17.03,17.04,17.0,17.03,146748.0,16.6467,16.6565,16.6174,16.6467,146748.0
2016-10-17 13:35:00,17.03,17.04,17.0,17.0,151520.0,16.6467,16.6565,16.6174,16.6174,151520.0
2016-10-17 13:40:00,17.01,17.04,17.0,17.02,65284.0,16.6271,16.6565,16.6174,16.6369,65284.0
2016-10-17 13:45:00,17.02,17.03,17.01,17.02,41359.0,16.6369,16.6467,16.6271,16.6369,41359.0
2016-10-17 13:50:00,17.02,17.03,17.01,17.02,33485.0,16.6369,16.6467,16.6271,16.6369,33485.0
2016-10-17 13:55:00,17.02,17.03,17.0,17.0,97546.0,16.6369,16.6467,16.6174,16.6174,97546.0
2016-10-17 14:00:00,17.0,17.03,17.0,17.01,177247.0,16.6174,16.6467,16.6174,16.6271,177247.0
2016-10-17 14:05:00,17.01,17.01,16.98,16.99,145906.0,16.6271,16.6271,16.5978,16.6076,145906.0
2016-10-17 14:10:00,17.0,17.01,16.98,16.99,110662.0,16.6174,16.6271,16.5978,16.6076,110662.0
2016-10-17 14:15:00,16.99,17.01,16.99,17.0,61371.0,16.6076,16.6271,16.6076,16.6174,61371.0
2016-10-17 14:20:00,17.0,17.0,16.98,16.99,112332.0,16.6174,16.6174,16.5978,16.6076,112332.0
2016-10-17 14:25:00,16.99,17.0,16.98,17.0,63867.0,16.6076,16.6174,16.5978,16.6174,63867.0
2016-10-17 14:30:00,17.0,17.0,16.94,16.94,211491.0,16.6174,16.6174,16.5587,16.5587,211491.0
2016-10-17 14:35:00,16.94,16.99,16.94,16.98,175460.0,16.5587,16.6076,16.5587,16.5978,175460.0
2016-10-17 14:40:00,16.98,16.99,16.96,16.98,59483.0,16.5978,16.6076,16.5783,16.5978,59483.0
2016-10-17 14:45:00,16.99,16.99,16.97,16.98,39307.0,16.6076,16.6076,16.588,16.5978,39307.0
2016-10-17 14:50:00,16.98,17.0,16.97,16.99,80740.0,16.5978,16.6174,16.588,16.6076,80740.0
2016-10-17 14:55:00,16.99,17.0,16.98,17.0,89517.0,16.6076,16.6174,16.5978,16.6174,89517.0
2016-10-17 15:00:00,17.0,17.01,16.99,16.99,70492.0,16.6174,16.6271,16.6076,16.6076,70492.0
2016-10-17 15:05:00,17.0,17.01,16.98,17.0,164333.0,16.6174,16.6271,16.5978,16.6174,164333.0
2016-10-17 15:10:00,17.0,17.0,16.98,16.98,63939.0,16.6174,16.6174,16.5978,16.5978,63939.0
2016-10-17 15:15:00,16.98,16.99,16.98,16.99,27645.0,16.5978,16.6076,16.5978,16.6076,27645.0
2016-10-17 15:20:00,16.98,16.99,16.98,16.98,65123.0,16.5978,16.6076,16.5978,16.5978,65123.0
2016-10-17 15:25:00,16.98,16.99,16.97,16.99,122244.0,16.5978,16.6076,16.588,16.6076,122244.0
2016-10-17 15:30:00,16.98,16.99,16.97,16.98,98997.0,16.5978,16.6076,16.588,16.5978,98997.0
2016-10-17 15:35:00,16.99,17.02,16.98,17.01,173987.0,16.6076,16.6369,16.5978,16.6271,173987.0
2016-10-17 15:40:00,17.01,17.02,16.99,17.0,138813.0,16.6271,16.6369,16.6076,16.6174,138813.0
2016-10-17 15:45:00,17.0,17.02,16.98,16.98,216298.0,16.6174,16.6369,16.5978,16.5978,216298.0
2016-10-17 15:50:00,16.98,17.0,16.98,17.0,151687.0,16.5978,16.6174,16.5978,16.6174,151687.0
2016-10-17 15:55:00,17.0,17.04,16.98,17.0,638886.0,16.6174,16.6565,16.5978,16.6174,638886.0
2016-10-18 09:30:00,17.23,17.37,17.21,17.36,947979.0,16.8422,16.979,16.8226,16.9693,947979.0
2016-10-18 09:35:00,17.35,17.39,17.2,17.26,526424.0,16.9595,16.9986,16.8129,16.8715,526424.0
2016-10-18 09:40:00,17.27,17.34,17.26,17.31,768532.0,16.8813,16.9497,16.8715,16.9204,768532.0
2016-10-18 09:45:00,17.31,17.33,17.23,17.28,283227.0,16.9204,16.9399,16.8422,16.8911,283227.0
2016-10-18 09:50:00,17.28,17.31,17.24,17.28,344444.0,16.8911,16.9204,16.852,16.8911,344444.0
2016-10-18 09:55:00,17.27,17.38,17.27,17.36,347518.0,16.8813,16.9888,16.8813,16.9693,347518.0
2016-10-18 10:00:00,17.37,17.41,17.33,17.38,469140.0,16.979,17.0181,16.9399,16.9888,469140.0
2016-10-18 10:05:00,17.38,17.43,17.37,17.4,218994.0,16.9888,17.0377,16.979,17.0084,218994.0
2016-10-18 10:10:00,17.39,17.45,17.39,17.41,283241.0,16.9986,17.0572,16.9986,17.0181,283241.0
2016-10-18 10:15:00,17.41,17.44,17.4,17.42,192510.0,17.0181,17.0475,17.0084,17.0279,192510.0
2016-10-18 10:20:00,17.41,17.42,17.34,17.37,201902.0,17.0181,17.0279,16.9497,16.979,201902.0
2016-10-18 10:25:00,17.38,17.4,17.37,17.38,278988.0,16.9888,17.0084,16.979,16.9888,278988.0
2016-10-18 10:30:00,17.38,17.4,17.37,17.39,85809.0,16.9888,17.0084,16.979,16.9986,85809.0
2016-10-18 10:35:00,17.39,17.43,17.39,17.43,116187.0,16.9986,17.0377,16.9986,17.0377,116187.0
2016-10-18 10:40:00,17.43,17.5,17.42,17.5,297949.0,17.0377,17.1061,17.0279,17.1061,297949.0
2016-10-18 10:45:00,17.49,17.55,17.48,17.55,652801.0,17.0963,17.155,17.0866,17.155,652801.0
2016-10-18 10:50:00,17.55,17.59,17.5,17.59,714304.0,17.155,17.1941,17.1061,17.1941,714304.0
2016-10-18 10:55:00,17.59,17.61,17.56,17.58,852510.0,17.1941,17.2136,17.1648,17.1843,852510.0
2016-10-18 11:00:00,17.57,17.65,17.57,17.63,448297.0,17.1745,17.2527,17.1745,17.2332,448297.0
2016-10-18 11:05:00,17.63,17.63,17.61,17.62,209372.0,17.2332,17.2332,17.2136,17.2234,209372.0
2016-10-18 11:10:00,17.62,17.63,17.59,17.59,338519.0,17.2234,17.2332,17.1941,17.1941,338519.0
2016-10-18 11:15:00,17.59,17.66,17.57,17.64,446124.0,17.1941,17.2625,17.1745,17.243,446124.0
2016-10-18 11:20:00,17.65,17.66,17.6,17.61,191810.0,17.2527,17.2625,17.2039,17.2136,191810.0
2016-10-18 11:25:00,17.61,17.63,17.6,17.62,142023.0,17.2136,17.2332,17.2039,17.2234,142023.0
2016-10-18 11:30:00,17.63,17.64,17.59,17.61,164045.0,17.2332,17.243,17.1941,17.2136,164045.0
2016-10-18 11:35:00,17.61,17.61,17.57,17.6,142353.0,17.2136,17.2136,17.1745,17.2039,142353.0
2016-10-18 11:40:00,17.61,17.61,17.59,17.59,78533.0,17.2136,17.2136,17.1941,17.1941,78533.0
2016-10-18 11:45:00,17.59,17.61,17.56,17.59,101992.0,17.1941,17.2136,17.1648,17.1941,101992.0
2016-10-18 11:50:00,17.59,17.6,17.56,17.59,112856.0,17.1941,17.2039,17.1648,17.1941,112856.0
2016-10-18 11:55:00,17.59,17.61,17.57,17.61,111691.0,17.1941,17.2136,17.1745,17.2136,111691.0
2016-10-18 12:00:00,17.6,17.61,17.56,17.57,117882.0,17.2039,17.2136,17.1648,17.1745,117882.0
2016-10-18 12:05:00,17.57,17.58,17.56,17.57,47408.0,17.1745,17.1843,17.1648,17.1745,47408.0
2016-10-18 12:10:00,17.57,17.58,17.56,17.58,105956.0,17.1745,17.1843,17.1648,17.1843,105956.0
2016-10-18 12:15:00,17.57,17.58,17.53,17.55,293937.0,17.1745,17.1843,17.1354,17.155,293937.0
2016-10-18 12:20:00,17.55,17.57,17.53,17.57,169804.0,17.155,17.1745,17.1354,17.1745,169804.0
2016-10-18 12:25:00,17.56,17.57,17.52,17.55,171689.0,17.1648,17.1745,17.1257,17.155,171689.0
2016-10-18 12:30:00,17.56,17.58,17.54,17.55,144018.0,17.1648,17.1843,17.1452,17.155,144018.0
2016-10-18 12:35:00,17.55,17.6,17.54,17.59,93775.0,17.155,17.2039,17.1452,17.1941,93775.0
2016-10-18 12:40:00,17.58,17.6,17.55,17.55,80862.0,17.1843,17.2039,17.155,17.155,80862.0
2016-10-18 12:45:00,17.55,17.56,17.51,17.52,172848.0,17.155,17.1648,17.1159,17.1257,172848.0
2016-10-18 12:50:00,17.52,17.56,17.51,17.56,228600.0,17.1257,17.1648,17.1159,17.1648,228600.0
2016-10-18 12:55:00,17.56,17.57,17.54,17.56,224232.0,17.1648,17.1745,17.1452,17.1648,224232.0
2016-10-18 13:00:00,17.57,17.57,17.53,17.55,71150.0,17.1745,17.1745,17.1354,17.155,71150.0
2016-10-18 13:05:00,17.55,17.57,17.54,17.54,56309.0,17.155,17.1745,17.1452,17.1452,56309.0
2016-10-18 13:10:00,17.55,17.57,17.54,17.55,92150.0,17.155,17.1745,17.1452,17.155,92150.0
2016-10-18 13:15:00,17.55,17.57,17.53,17.55,133417.0,17.155,17.1745,17.1354,17.155,133417.0
2016-10-18 13:20:00,17.55,17.56,17.53,17.55,50023.0,17.155,17.1648,17.1354,17.155,50023.0
2016-10-18 13:25:00,17.55,17.6,17.55,17.56,208277.0,17.155,17.2039,17.155,17.1648,208277.0
2016-10-18 13:30:00,17.57,17.57,17.53,17.55,71357.0,17.1745,17.1745,17.1354,17.155,71357.0
2016-10-18 13:35:00,17.55,17.56,17.55,17.55,31121.0,17.155,17.1648,17.155,17.155,31121.0
2016-10-18 13:40:00,17.56,17.56,17.53,17.55,54608.0,17.1648,17.1648,17.1354,17.155,54608.0
2016-10-18 13:45:00,17.56,17.56,17.53,17.54,81172.0,17.1648,17.1648,17.1354,17.1452,81172.0
2016-10-18 13:50:00,17.55,17.57,17.54,17.57,82415.0,17.155,17.1745,17.1452,17.1745,82415.0
2016-10-18 13:55:00,17.57,17.57,17.54,17.56,87193.0,17.1745,17.1745,17.1452,17.1648,87193.0
2016-10-18 14:00:00,17.55,17.57,17.53,17.54,116783.0,17.155,17.1745,17.1354,17.1452,116783.0
2016-10-18 14:05:00,17.54,17.55,17.53,17.54,62259.0,17.1452,17.155,17.1354,17.1452,62259.0
2016-10-18 14:10:00,17.53,17.54,17.52,17.54,73402.0,17.1354,17.1452,17.1257,17.1452,73402.0
2016-10-18 14:15:00,17.53,17.54,17.49,17.52,157571.0,17.1354,17.1452,17.0963,17.1257,157571.0
2016-10-18 14:20:00,17.52,17.53,17.51,17.52,51779.0,17.1257,17.1354,17.1159,17.1257,51779.0
2016-10-18 14:25:00,17.52,17.55,17.51,17.54,95602.0,17.1257,17.155,17.1159,17.1452,95602.0
2016-10-18 14:30:00,17.55,17.56,17.53,17.55,164374.0,17.155,17.1648,17.1354,17.155,164374.0
2016-10-18 14:35:00,17.54,17.55,17.54,17.55,44130.0,17.1452,17.155,17.1452,17.155,44130.0
2016-10-18 14:40:00,17.55,17.56,17.53,17.53,114226.0,17.155,17.1648,17.1354,17.1354,114226.0
2016-10-18 14:45:00,17.53,17.54,17.5,17.53,150381.0,17.1354,17.1452,17.1061,17.1354,150381.0
2016-10-18 14:50:00,17.54,17.54,17.49,17.51,137396.0,17.1452,17.1452,17.0963,17.1159,137396.0
2016-10-18 14:55:00,17.51,17.52,17.5,17.52,62659.0,17.1159,17.1257,17.1061,17.1257,62659.0
2016-10-18 15:00:00,17.52,17.52,17.49,17.52,132715.0,17.1257,17.1257,17.0963,17.1257,132715.0
2016-10-18 15:05:00,17.52,17.52,17.49,17.5,208526.0,17.1257,17.1257,17.0963,17.1061,208526.0
2016-10-18 15:10:00,17.49,17.5,17.47,17.47,228398.0,17.0963,17.1061,17.0768,17.0768,228398.0
2016-10-18 15:15:00,17.47,17.48,17.45,17.46,102614.0,17.0768,17.0866,17.0572,17.067,102614.0
2016-10-18 15:20:00,17.46,17.47,17.44,17.46,127651.0,17.067,17.0768,17.0475,17.067,127651.0
2016-10-18 15:25:00,17.46,17.47,17.42,17.43,188311.0,17.067,17.0768,17.0279,17.0377,188311.0
2016-10-18 15:30:00,17.43,17.43,17.4,17.4,326023.0,17.0377,17.0377,17.0084,17.0084,326023.0
2016-10-18 15:35:00,17.41,17.43,17.4,17.41,241688.0,17.0181,17.0377,17.0084,17.0181,241688.0
2016-10-18 15:40:00,17.41,17.43,17.39,17.41,208563.0,17.0181,17.0377,16.9986,17.0181,208563.0
2016-10-18 15:45:00,17.4,17.41,17.39,17.39,213970.0,17.0084,17.0181,16.9986,16.9986,213970.0
2016-10-18 15:50:00,17.39,17.42,17.39,17.4,386133.0,16.9986,17.0279,16.9986,17.0084,386133.0
2016-10-18 15:55:00,17.41,17.43,17.4,17.41,708068.0,17.0181,17.0377,17.0084,17.0181,708068.0
2016-10-19 09:30:00,17.0,17.1,16.85,17.05,1471685.0,16.6174,16.7151,16.4707,16.6662,1471685.0
2016-10-19 09:35:00,17.06,17.06,16.96,17.01,752365.0,16.676,16.676,16.5783,16.6271,752365.0
2016-10-19 09:40:00,17.02,17.03,16.95,16.98,449478.0,16.6369,16.6467,16.5685,16.5978,449478.0
2016-10-19 09:45:00,16.97,17.06,16.97,17.06,547727.0,16.588,16.676,16.588,16.676,547727.0
2016-10-19 09:50:00,17.05,17.12,17.03,17.05,526211.0,16.6662,16.7347,16.6467,16.6662,526211.0
2016-10-19 09:55:00,17.05,17.09,17.0,17.07,362404.0,16.6662,16.7053,16.6174,16.6858,362404.0
2016-10-19 10:00:00,17.08,17.08,17.03,17.05,169556.0,16.6956,16.6956,16.6467,16.6662,169556.0
2016-10-19 10:05:00,17.05,17.07,17.0,17.05,244697.0,16.6662,16.6858,16.6174,16.6662,244697.0
2016-10-19 10:10:00,17.05,17.05,17.0,17.03,392121.0,16.6662,16.6662,16.6174,16.6467,392121.0
2016-10-19 10:15:00,17.02,17.04,16.95,16.95,340031.0,16.6369,16.6565,16.5685,16.5685,340031.0
2016-10-19 10:20:00,16.96,16.99,16.94,16.98,467761.0,16.5783,16.6076,16.5587,16.5978,467761.0
2016-10-19 10:25:00,16.98,17.07,16.98,17.07,256922.0,16.5978,16.6858,16.5978,16.6858,256922.0
2016-10-19 10:30:00,17.07,17.08,17.02,17.03,216750.0,16.6858,16.6956,16.6369,16.6467,216750.0
2016-10-19 10:35:00,17.03,17.06,17.01,17.05,313344.0,16.6467,16.676,16.6271,16.6662,313344.0
2016-10-19 10:40:00,17.05,17.07,17.04,17.06,219213.0,16.6662,16.6858,16.6565,16.676,219213.0
2016-10-19 10:45:00,17.06,17.06,17.04,17.06,76117.0,16.676,16.676,16.6565,16.676,76117.0
2016-10-19 10:50:00,17.06,17.07,17.05,17.07,161295.0,16.676,16.6858,16.6662,16.6858,161295.0
2016-10-19 10:55:00,17.07,17.1,17.06,17.1,312792.0,16.6858,16.7151,16.676,16.7151,312792.0
2016-10-19 11:00:00,17.1,17.1,17.05,17.08,247990.0,16.7151,16.7151,16.6662,16.6956,247990.0
2016-10-19 11:05:00,17.09,17.1,17.07,17.09,113271.0,16.7053,16.7151,16.6858,16.7053,113271.0
2016-10-19 11:10:00,17.08,17.1,17.06,17.06,178435.0,16.6956,16.7151,16.676,16.676,178435.0
2016-10-19 11:15:00,17.07,17.1,17.05,17.1,140264.0,16.6858,16.7151,16.6662,16.7151,140264.0
2016-10-19 11:20:00,17.1,17.1,17.07,17.09,121079.0,16.7151,16.7151,16.6858,16.7053,121079.0
2016-10-19 11:25:00,17.09,17.17,17.08,17.16,642907.0,16.7053,16.7835,16.6956,16.7738,642907.0
2016-10-19 11:30:00,17.16,17.19,17.13,17.17,352695.0,16.7738,16.8031,16.7444,16.7835,352695.0
2016-10-19 11:35:00,17.17,17.18,17.13,17.14,216800.0,16.7835,16.7933,16.7444,16.7542,216800.0
2016-10-19 11:40:00,17.14,17.16,17.12,17.13,143381.0,16.7542,16.7738,16.7347,16.7444,143381.0
2016-10-19 11:45:00,17.13,17.16,17.11,17.12,127071.0,16.7444,16.7738,16.7249,16.7347,127071.0
2016-10-19 11:50:00,17.13,17.14,17.12,17.14,151355.0,16.7444,16.7542,16.7347,16.7542,151355.0
2016-10-19 11:55:00,17.13,17.14,17.09,17.12,360816.0,16.7444,16.7542,16.7053,16.7347,360816.0
2016-10-19 12:00:00,17.11,17.14,17.11,17.12,105681.0,16.7249,16.7542,16.7249,16.7347,105681.0
2016-10-19 12:05:00,17.12,17.13,17.1,17.1,188792.0,16.7347,16.7444,16.7151,16.7151,188792.0
2016-10-19 12:10:00,17.1,17.13,17.1,17.13,103089.0,16.7151,16.7444,16.7151,16.7444,103089.0
2016-10-19 12:15:00,17.13,17.13,17.1,17.11,80573.0,16.7444,16.7444,16.7151,16.7249,80573.0
2016-10-19 12:20:00,17.11,17.14,17.1,17.12,89769.0,16.7249,16.7542,16.7151,16.7347,89769.0
2016-10-19 12:25:00,17.13,17.13,17.12,17.13,87848.0,16.7444,16.7444,16.7347,16.7444,87848.0
2016-10-19 12:30:00,17.12,17.14,17.12,17.13,130021.0,16.7347,16.7542,16.7347,16.7444,130021.0
2016-10-19 12:35:00,17.13,17.14,17.12,17.13,74384.0,16.7444,16.7542,16.7347,16.7444,74384.0
2016-10-19 12:40:00,17.12,17.14,17.12,17.12,52833.0,16.7347,16.7542,16.7347,16.7347,52833.0
2016-10-19 12:45:00,17.13,17.13,17.12,17.13,105633.0,16.7444,16.7444,16.7347,16.7444,105633.0
2016-10-19 12:50:00,17.12,17.13,17.1,17.11,294230.0,16.7347,16.7444,16.7151,16.7249,294230.0
2016-10-19 12:55:00,17.11,17.12,17.1,17.12,66499.0,16.7249,16.7347,16.7151,16.7347,66499.0
2016-10-19 13:00:00,17.11,17.12,17.09,17.1,135910.0,16.7249,16.7347,16.7053,16.7151,135910.0
2016-10-19 13:05:00,17.11,17.11,17.07,17.07,104955.0,16.7249,16.7249,16.6858,16.6858,104955.0
2016-10-19 13:10:00,17.08,17.08,17.03,17.05,150136.0,16.6956,16.6956,16.6467,16.6662,150136.0
2016-10-19 13:15:00,17.05,17.12,17.05,17.11,118909.0,16.6662,16.7347,16.6662,16.7249,118909.0
2016-10-19 13:20:00,17.1,17.13,17.08,17.12,181099.0,16.7151,16.7444,16.6956,16.7347,181099.0
2016-10-19 13:25:00,17.12,17.12,17.08,17.08,54621.0,16.7347,16.7347,16.6956,16.6956,54621.0
2016-10-19 13:30:00,17.08,17.12,17.08,17.11,117162.0,16.6956,16.7347,16.6956,16.7249,117162.0
2016-10-19 13:35:00,17.11,17.11,17.08,17.08,136827.0,16.7249,16.7249,16.6956,16.6956,136827.0
2016-10-19 13:40:00,17.08,17.1,17.08,17.09,52907.0,16.6956,16.7151,16.6956,16.7053,52907.0
2016-10-19 13:45:00,17.1,17.13,17.09,17.12,141232.0,16.7151,16.7444,16.7053,16.7347,141232.0
2016-10-19 13:50:00,17.12,17.15,17.1,17.13,201968.0,16.7347,16.764,16.7151,16.7444,201968.0
2016-10-19 13:55:00,17.13,17.15,17.12,17.14,150665.0,16.7444,16.764,16.7347,16.7542,150665.0
2016-10-19 14:00:00,17.15,17.18,17.14,17.18,200807.0,16.764,16.7933,16.7542,16.7933,200807.0
2016-10-19 14:05:00,17.18,17.19,17.15,17.18,160727.0,16.7933,16.8031,16.764,16.7933,160727.0
2016-10-19 14:10:00,17.19,17.2,17.17,17.19,226065.0,16.8031,16.8129,16.7835,16.8031,226065.0
2016-10-19 14:15:00,17.19,17.22,17.18,17.22,138077.0,16.8031,16.8324,16.7933,16.8324,138077.0
2016-10-19 14:20:00,17.21,17.22,17.18,17.19,117651.0,16.8226,16.8324,16.7933,16.8031,117651.0
2016-10-19 14:25:00,17.19,17.21,17.18,17.19,101476.0,16.8031,16.8226,16.7933,16.8031,101476.0
2016-10-19 14:30:00,17.18,17.2,17.17,17.2,142617.0,16.7933,16.8129,16.7835,16.8129,142617.0
2016-10-19 14:35:00,17.2,17.22,17.2,17.21,47055.0,16.8129,16.8324,16.8129,16.8226,47055.0
2016-10-19 14:40:00,17.21,17.23,17.21,17.23,147793.0,16.8226,16.8422,16.8226,16.8422,147793.0
2016-10-19 14:45:00,17.23,17.23,17.2,17.21,65816.0,16.8422,16.8422,16.8129,16.8226,65816.0
2016-10-19 14:50:00,17.21,17.23,17.18,17.19,181172.0,16.8226,16.8422,16.7933,16.8031,181172.0
2016-10-19 14:55:00,17.19,17.22,17.17,17.2,322452.0,16.8031,16.8324,16.7835,16.8129,322452.0
2016-10-19 15:00:00,17.19,17.21,17.19,17.2,78625.0,16.8031,16.8226,16.8031,16.8129,78625.0
2016-10-19 15:05:00,17.2,17.25,17.19,17.23,231824.0,16.8129,16.8617,16.8031,16.8422,231824.0
2016-10-19 15:10:00,17.22,17.23,17.2,17.21,102666.0,16.8324,16.8422,16.8129,16.8226,102666.0
2016-10-19 15:15:00,17.21,17.22,17.21,17.21,29976.0,16.8226,16.8324,16.8226,16.8226,29976.0
2016-10-19 15:20:00,17.21,17.22,17.21,17.21,53057.0,16.8226,16.8324,16.8226,16.8226,53057.0
2016-10-19 15:25:00,17.21,17.22,17.19,17.2,134544.0,16.8226,16.8324,16.8031,16.8129,134544.0
2016-10-19 15:30:00,17.19,17.2,17.18,17.18,82901.0,16.8031,16.8129,16.7933,16.7933,82901.0
2016-10-19 15:35:00,17.18,17.2,17.18,17.2,159683.0,16.7933,16.8129,16.7933,16.8129,159683.0
2016-10-19 15:40:00,17.19,17.21,17.19,17.21,183087.0,16.8031,16.8226,16.8031,16.8226,183087.0
2016-10-19 15:45:00,17.21,17.23,17.2,17.2,296627.0,16.8226,16.8422,16.8129,16.8129,296627.0
2016-10-19 15:50:00,17.21,17.24,17.2,17.22,443957.0,16.8226,16.852,16.8129,16.8324,443957.0
2016-10-19 15:55:00,17.22,17.23,17.2,17.21,624263.0,16.8324,16.8422,16.8129,16.8226,624263.0
2016-10-20 09:30:00,17.05,17.48,17.05,17.47,913062.0,16.6662,17.0866,16.6662,17.0768,913062.0
2016-10-20 09:35:00,17.47,17.5,17.24,17.25,513938.0,17.0768,17.1061,16.852,16.8617,513938.0
2016-10-20 09:40:00,17.25,17.33,17.24,17.29,344986.0,16.8617,16.9399,16.852,16.9008,344986.0
2016-10-20 09:45:00,17.28,17.37,17.27,17.34,339448.0,16.8911,16.979,16.8813,16.9497,339448.0
2016-10-20 09:50:00,17.34,17.39,17.31,17.38,207480.0,16.9497,16.9986,16.9204,16.9888,207480.0
2016-10-20 09:55:00,17.38,17.4,17.3,17.31,184239.0,16.9888,17.0084,16.9106,16.9204,184239.0
2016-10-20 10:00:00,17.31,17.35,17.3,17.32,297684.0,16.9204,16.9595,16.9106,16.9302,297684.0
2016-10-20 10:05:00,17.32,17.35,17.29,17.3,192088.0,16.9302,16.9595,16.9008,16.9106,192088.0
2016-10-20 10:10:00,17.31,17.32,17.24,17.25,277232.0,16.9204,16.9302,16.852,16.8617,277232.0
2016-10-20 10:15:00,17.25,17.27,17.21,17.22,299100.0,16.8617,16.8813,16.8226,16.8324,299100.0
2016-10-20 10:20:00,17.21,17.24,17.17,17.17,292372.0,16.8226,16.852,16.7835,16.7835,292372.0
2016-10-20 10:25:00,17.16,17.22,17.15,17.22,168415.0,16.7738,16.8324,16.764,16.8324,168415.0
2016-10-20 10:30:00,17.21,17.21,17.12,17.13,255128.0,16.8226,16.8226,16.7347,16.7444,255128.0
2016-10-20 10:35:00,17.14,17.14,17.05,17.09,613553.0,16.7542,16.7542,16.6662,16.7053,613553.0
2016-10-20 10:40:00,17.08,17.1,17.06,17.06,287512.0,16.6956,16.7151,16.676,16.676,287512.0
2016-10-20 10:45:00,17.06,17.18,17.05,17.18,315745.0,16.676,16.7933,16.6662,16.7933,315745.0
2016-10-20 10:50:00,17.18,17.21,17.17,17.19,293242.0,16.7933,16.8226,16.7835,16.8031,293242.0
2016-10-20 10:55:00,17.18,17.2,17.15,17.19,234468.0,16.7933,16.8129,16.764,16.8031,234468.0
2016-10-20 11:00:00,17.18,17.2,17.17,17.2,110191.0,16.7933,16.8129,16.7835,16.8129,110191.0
2016-10-20 11:05:00,17.19,17.21,17.17,17.18,151391.0,16.8031,16.8226,16.7835,16.7933,151391.0
2016-10-20 11:10:00,17.18,17.21,17.17,17.2,124409.0,16.7933,16.8226,16.7835,16.8129,124409.0
2016-10-20 11:15:00,17.2,17.23,17.17,17.21,331597.0,16.8129,16.8422,16.7835,16.8226,331597.0
2016-10-20 11:20:00,17.22,17.23,17.19,17.2,181571.0,16.8324,16.8422,16.8031,16.8129,181571.0
2016-10-20 11:25:00,17.2,17.24,17.19,17.23,202465.0,16.8129,16.852,16.8031,16.8422,202465.0
2016-10-20 11:30:00,17.23,17.25,17.19,17.21,190908.0,16.8422,16.8617,16.8031,16.8226,190908.0
2016-10-20 11:35:00,17.22,17.25,17.2,17.21,148352.0,16.8324,16.8617,16.8129,16.8226,148352.0
2016-10-20 11:40:00,17.21,17.25,17.21,17.23,110856.0,16.8226,16.8617,16.8226,16.8422,110856.0
2016-10-20 11:45:00,17.23,17.26,17.22,17.25,147537.0,16.8422,16.8715,16.8324,16.8617,147537.0
2016-10-20 11:50:00,17.26,17.26,17.21,17.22,74842.0,16.8715,16.8715,16.8226,16.8324,74842.0
2016-10-20 11:55:00,17.22,17.25,17.2,17.25,147823.0,16.8324,16.8617,16.8129,16.8617,147823.0
2016-10-20 12:00:00,17.25,17.26,17.2,17.21,440163.0,16.8617,16.8715,16.8129,16.8226,440163.0
2016-10-20 12:05:00,17.21,17.22,17.19,17.21,352561.0,16.8226,16.8324,16.8031,16.8226,352561.0
2016-10-20 12:10:00,17.21,17.23,17.2,17.21,241726.0,16.8226,16.8422,16.8129,16.8226,241726.0
2016-10-20 12:15:00,17.2,17.22,17.18,17.18,327688.0,16.8129,16.8324,16.7933,16.7933,327688.0
2016-10-20 12:20:00,17.18,17.19,17.16,17.17,191762.0,16.7933,16.8031,16.7738,16.7835,191762.0
2016-10-20 12:25:00,17.17,17.18,17.12,17.15,234647.0,16.7835,16.7933,16.7347,16.764,234647.0
2016-10-20 12:30:00,17.14,17.18,17.12,17.18,213040.0,16.7542,16.7933,16.7347,16.7933,213040.0
2016-10-20 12:35:00,17.18,17.2,17.16,17.2,239384.0,16.7933,16.8129,16.7738,16.8129,239384.0
2016-10-20 12:40:00,17.2,17.24,17.19,17.23,280401.0,16.8129,16.852,16.8031,16.8422,280401.0
2016-10-20 12:45:00,17.22,17.23,17.21,17.22,65324.0,16.8324,16.8422,16.8226,16.8324,65324.0
2016-10-20 12:50:00,17.22,17.22,17.19,17.21,47482.0,16.8324,16.8324,16.8031,16.8226,47482.0
2016-10-20 12:55:00,17.21,17.21,17.2,17.2,26868.0,16.8226,16.8226,16.8129,16.8129,26868.0
2016-10-20 13:00:00,17.2,17.22,17.19,17.21,58407.0,16.8129,16.8324,16.8031,16.8226,58407.0
2016-10-20 13:05:00,17.21,17.23,17.2,17.22,49955.0,16.8226,16.8422,16.8129,16.8324,49955.0
2016-10-20 13:10:00,17.22,17.23,17.2,17.2,36556.0,16.8324,16.8422,16.8129,16.8129,36556.0
2016-10-20 13:15:00,17.2,17.22,17.2,17.2,81405.0,16.8129,16.8324,16.8129,16.8129,81405.0
2016-10-20 13:20:00,17.2,17.21,17.19,17.2,47802.0,16.8129,16.8226,16.8031,16.8129,47802.0
2016-10-20 13:25:00,17.2,17.22,17.18,17.22,83807.0,16.8129,16.8324,16.7933,16.8324,83807.0
2016-10-20 13:30:00,17.22,17.22,17.2,17.21,57562.0,16.8324,16.8324,16.8129,16.8226,57562.0
2016-10-20 13:35:00,17.2,17.22,17.2,17.22,34150.0,16.8129,16.8324,16.8129,16.8324,34150.0
2016-10-20 13:40:00,17.21,17.22,17.19,17.2,109082.0,16.8226,16.8324,16.8031,16.8129,109082.0
2016-10-20 13:45:00,17.2,17.21,17.17,17.17,213793.0,16.8129,16.8226,16.7835,16.7835,213793.0
2016-10-20 13:50:00,17.18,17.19,17.15,17.16,195387.0,16.7933,16.8031,16.764,16.7738,195387.0
2016-10-20 13:55:00,17.16,17.17,17.14,17.16,64460.0,16.7738,16.7835,16.7542,16.7738,64460.0
2016-10-20 14:00:00,17.16,17.18,17.15,17.17,104550.0,16.7738,16.7933,16.764,16.7835,104550.0
2016-10-20 14:05:00,17.17,17.18,17.15,17.16,83414.0,16.7835,16.7933,16.764,16.7738,83414.0
2016-10-20 14:10:00,17.15,17.17,17.14,17.16,102806.0,16.764,16.7835,16.7542,16.7738,102806.0
2016-10-20 14:15:00,17.16,17.17,17.14,17.15,60237.0,16.7738,16.7835,16.7542,16.764,60237.0
2016-10-20 14:20:00,17.16,17.17,17.15,17.16,50089.0,16.7738,16.7835,16.764,16.7738,50089.0
2016-10-20 14:25:00,17.16,17.18,17.15,17.16,35514.0,16.7738,16.7933,16.764,16.7738,35514.0
2016-10-20 14:30:00,17.16,17.18,17.16,17.16,59246.0,16.7738,16.7933,16.7738,16.7738,59246.0
2016-10-20 14:35:00,17.16,17.19,17.16,17.16,75375.0,16.7738,16.8031,16.7738,16.7738,75375.0
2016-10-20 14:40:00,17.17,17.18,17.16,17.18,55732.0,16.7835,16.7933,16.7738,16.7933,55732.0
2016-10-20 14:45:00,17.18,17.28,17.16,17.27,363099.0,16.7933,16.8911,16.7738,16.8813,363099.0
2016-10-20 14:50:00,17.27,17.29,17.21,17.21,184832.0,16.8813,16.9008,16.8226,16.8226,184832.0
2016-10-20 14:55:00,17.23,17.24,17.21,17.23,268777.0,16.8422,16.852,16.8226,16.8422,268777.0
2016-10-20 15:00:00,17.23,17.23,17.19,17.23,255776.0,16.8422,16.8422,16.8031,16.8422,255776.0
2016-10-20 15:05:00,17.23,17.25,17.21,17.23,175898.0,16.8422,16.8617,16.8226,16.8422,175898.0
2016-10-20 15:10:00,17.24,17.26,17.23,17.25,172428.0,16.852,16.8715,16.8422,16.8617,172428.0
2016-10-20 15:15:00,17.26,17.26,17.2,17.21,192047.0,16.8715,16.8715,16.8129,16.8226,192047.0
2016-10-20 15:20:00,17.21,17.24,17.21,17.23,217262.0,16.8226,16.852,16.8226,16.8422,217262.0
2016-10-20 15:25:00,17.23,17.24,17.2,17.21,128230.0,16.8422,16.852,16.8129,16.8226,128230.0
2016-10-20 15:30:00,17.2,17.22,17.19,17.21,113329.0,16.8129,16.8324,16.8031,16.8226,113329.0
2016-10-20 15:35:00,17.21,17.23,17.2,17.21,135592.0,16.8226,16.8422,16.8129,16.8226,135592.0
2016-10-20 15:40:00,17.21,17.21,17.19,17.2,115499.0,16.8226,16.8226,16.8031,16.8129,115499.0
2016-10-20 15:45:00,17.2,17.21,17.19,17.21,330141.0,16.8129,16.8226,16.8031,16.8226,330141.0
2016-10-20 15:50:00,17.21,17.22,17.2,17.21,285770.0,16.8226,16.8324,16.8129,16.8226,285770.0
2016-10-20 15:55:00,17.22,17.23,17.2,17.21,664475.0,16.8324,16.8422,16.8129,16.8226,664475.0
2016-10-21 09:30:00,17.06,17.07,16.82,16.9,1362862.0,16.676,16.6858,16.4414,16.5196,1362862.0
2016-10-21 09:35:00,16.89,16.95,16.8,16.94,800802.0,16.5098,16.5685,16.4219,16.5587,800802.0
2016-10-21 09:40:00,16.93,16.96,16.86,16.89,669091.0,16.5489,16.5783,16.4805,16.5098,669091.0
2016-10-21 09:45:00,16.88,16.98,16.88,16.94,452203.0,16.5001,16.5978,16.5001,16.5587,452203.0
2016-10-21 09:50:00,16.93,16.98,16.93,16.96,473308.0,16.5489,16.5978,16.5489,16.5783,473308.0
2016-10-21 09:55:00,16.97,17.03,16.96,16.97,280091.0,16.588,16.6467,16.5783,16.588,280091.0
2016-10-21 10:00:00,16.96,17.01,16.95,16.97,229026.0,16.5783,16.6271,16.5685,16.588,229026.0
2016-10-21 10:05:00,16.96,17.02,16.96,16.99,262269.0,16.5783,16.6369,16.5783,16.6076,262269.0
2016-10-21 10:10:00,16.99,16.99,16.95,16.96,241238.0,16.6076,16.6076,16.5685,16.5783,241238.0
2016-10-21 10:15:00,16.96,16.98,16.95,16.96,182976.0,16.5783,16.5978,16.5685,16.5783,182976.0
2016-10-21 10:20:00,16.96,16.96,16.9,16.93,373356.0,16.5783,16.5783,16.5196,16.5489,373356.0
2016-10-21 10:25:00,16.92,16.95,16.89,16.93,316985.0,16.5392,16.5685,16.5098,16.5489,316985.0
2016-10-21 10:30:00,16.93,16.96,16.92,16.95,383798.0,16.5489,16.5783,16.5392,16.5685,383798.0
2016-10-21 10:35:00,16.96,16.97,16.93,16.95,244536.0,16.5783,16.588,16.5489,16.5685,244536.0
2016-10-21 10:40:00,16.95,16.96,16.93,16.94,138026.0,16.5685,16.5783,16.5489,16.5587,138026.0
2016-10-21 10:45:00,16.94,16.95,16.93,16.95,198777.0,16.5587,16.5685,16.5489,16.5685,198777.0
2016-10-21 10:50:00,16.95,16.95,16.92,16.93,296600.0,16.5685,16.5685,16.5392,16.5489,296600.0
2016-10-21 10:55:00,16.93,16.94,16.9,16.91,247102.0,16.5489,16.5587,16.5196,16.5294,247102.0
2016-10-21 11:00:00,16.91,16.92,16.9,16.91,132135.0,16.5294,16.5392,16.5196,16.5294,132135.0
2016-10-21 11:05:00,16.91,16.94,16.9,16.94,145427.0,16.5294,16.5587,16.5196,16.5587,145427.0
2016-10-21 11:10:00,16.93,16.96,16.9,16.94,269436.0,16.5489,16.5783,16.5196,16.5587,269436.0
2016-10-21 11:15:00,16.94,16.95,16.91,16.92,127379.0,16.5587,16.5685,16.5294,16.5392,127379.0
2016-10-21 11:20:00,16.92,16.92,16.9,16.91,68935.0,16.5392,16.5392,16.5196,16.5294,68935.0
2016-10-21 11:25:00,16.91,16.92,16.89,16.9,146387.0,16.5294,16.5392,16.5098,16.5196,146387.0
2016-10-21 11:30:00,16.91,16.92,16.89,16.9,150093.0,16.5294,16.5392,16.5098,16.5196,150093.0
2016-10-21 11:35:00,16.9,16.91,16.88,16.89,90444.0,16.5196,16.5294,16.5001,16.5098,90444.0
2016-10-21 11:40:00,16.88,16.91,16.88,16.9,97124.0,16.5001,16.5294,16.5001,16.5196,97124.0
2016-10-21 11:45:00,16.91,16.96,16.9,16.96,243825.0,16.5294,16.5783,16.5196,16.5783,243825.0
2016-10-21 11:50:00,16.97,16.97,16.95,16.96,156016.0,16.588,16.588,16.5685,16.5783,156016.0
2016-10-21 11:55:00,16.96,17.0,16.96,16.96,195660.0,16.5783,16.6174,16.5783,16.5783,195660.0
2016-10-21 12:00:00,16.96,16.98,16.95,16.96,140391.0,16.5783,16.5978,16.5685,16.5783,140391.0
2016-10-21 12:05:00,16.96,16.97,16.95,16.95,68665.0,16.5783,16.588,16.5685,16.5685,68665.0
2016-10-21 12:10:00,16.95,16.96,16.94,16.94,74567.0,16.5685,16.5783,16.5587,16.5587,74567.0
2016-10-21 12:15:00,16.95,16.95,16.9,16.91,142518.0,16.5685,16.5685,16.5196,16.5294,142518.0
2016-10-21 12:20:00,16.91,16.92,16.89,16.9,200536.0,16.5294,16.5392,16.5098,16.5196,200536.0
2016-10-21 12:25:00,16.9,16.91,16.89,16.89,121835.0,16.5196,16.5294,16.5098,16.5098,121835.0
2016-10-21 12:30:00,16.89,16.92,16.89,16.89,87800.0,16.5098,16.5392,16.5098,16.5098,87800.0
2016-10-21 12:35:00,16.9,16.92,16.89,16.91,75612.0,16.5196,16.5392,16.5098,16.5294,75612.0
2016-10-21 12:40:00,16.91,16.93,16.9,16.91,69930.0,16.5294,16.5489,16.5196,16.5294,69930.0
2016-10-21 12:45:00,16.91,16.92,16.88,16.91,273738.0,16.5294,16.5392,16.5001,16.5294,273738.0
2016-10-21 12:50:00,16.92,16.93,16.88,16.88,80116.0,16.5392,16.5489,16.5001,16.5001,80116.0
2016-10-21 12:55:00,16.88,16.9,16.88,16.9,185995.0,16.5001,16.5196,16.5001,16.5196,185995.0
2016-10-21 13:00:00,16.89,16.9,16.86,16.88,212367.0,16.5098,16.5196,16.4805,16.5001,212367.0
2016-10-21 13:05:00,16.87,16.9,16.87,16.9,164045.0,16.4903,16.5196,16.4903,16.5196,164045.0
2016-10-21 13:10:00,16.89,16.91,16.88,16.91,120419.0,16.5098,16.5294,16.5001,16.5294,120419.0
2016-10-21 13:15:00,16.91,16.92,16.89,16.89,165929.0,16.5294,16.5392,16.5098,16.5098,165929.0
2016-10-21 13:20:00,16.89,16.9,16.88,16.88,126700.0,16.5098,16.5196,16.5001,16.5001,126700.0
2016-10-21 13:25:00,16.88,16.9,16.88,16.88,90012.0,16.5001,16.5196,16.5001,16.5001,90012.0
2016-10-21 13:30:00,16.88,16.89,16.86,16.88,262550.0,16.5001,16.5098,16.4805,16.5001,262550.0
2016-10-21 13:35:00,16.88,16.88,16.86,16.88,103119.0,16.5001,16.5001,16.4805,16.5001,103119.0
2016-10-21 13:40:00,16.87,16.9,16.86,16.88,248013.0,16.4903,16.5196,16.4805,16.5001,248013.0
2016-10-21 13:45:00,16.88,16.93,16.88,16.92,228843.0,16.5001,16.5489,16.5001,16.5392,228843.0
2016-10-21 13:50:00,16.92,16.94,16.9,16.9,171117.0,16.5392,16.5587,16.5196,16.5196,171117.0
2016-10-21 13:55:00,16.9,16.91,16.87,16.88,75046.0,16.5196,16.5294,16.4903,16.5001,75046.0
2016-10-21 14:00:00,16.88,16.88,16.86,16.86,120080.0,16.5001,16.5001,16.4805,16.4805,120080.0
2016-10-21 14:05:00,16.87,16.9,16.86,16.89,174735.0,16.4903,16.5196,16.4805,16.5098,174735.0
2016-10-21 14:10:00,16.89,16.9,16.87,16.88,99285.0,16.5098,16.5196,16.4903,16.5001,99285.0
2016-10-21 14:15:00,16.88,16.88,16.86,16.88,144590.0,16.5001,16.5001,16.4805,16.5001,144590.0
2016-10-21 14:20:00,16.87,16.89,16.86,16.88,106751.0,16.4903,16.5098,16.4805,16.5001,106751.0
2016-10-21 14:25:00,16.88,16.89,16.87,16.89,55587.0,16.5001,16.5098,16.4903,16.5098,55587.0
2016-10-21 14:30:00,16.88,16.9,16.87,16.88,116170.0,16.5001,16.5196,16.4903,16.5001,116170.0
2016-10-21 14:35:00,16.88,16.91,16.88,16.9,129385.0,16.5001,16.5294,16.5001,16.5196,129385.0
2016-10-21 14:40:00,16.9,16.91,16.88,16.89,52669.0,16.5196,16.5294,16.5001,16.5098,52669.0
2016-10-21 14:45:00,16.9,16.9,16.87,16.87,82584.0,16.5196,16.5196,16.4903,16.4903,82584.0
2016-10-21 14:50:00,16.87,16.9,16.87,16.89,71044.0,16.4903,16.5196,16.4903,16.5098,71044.0
2016-10-21 14:55:00,16.89,16.9,16.88,16.88,128314.0,16.5098,16.5196,16.5001,16.5001,128314.0
2016-10-21 15:00:00,16.88,16.89,16.88,16.88,63184.0,16.5001,16.5098,16.5001,16.5001,63184.0
2016-10-21 15:05:00,16.88,16.91,16.88,16.9,112565.0,16.5001,16.5294,16.5001,16.5196,112565.0
2016-10-21 15:10:00,16.91,16.93,16.9,16.91,174317.0,16.5294,16.5489,16.5196,16.5294,174317.0
2016-10-21 15:15:00,16.91,16.93,16.91,16.92,138201.0,16.5294,16.5489,16.5294,16.5392,138201.0
2016-10-21 15:20:00,16.91,16.92,16.9,16.9,94041.0,16.5294,16.5392,16.5196,16.5196,94041.0
2016-10-21 15:25:00,16.91,16.93,16.89,16.91,274473.0,16.5294,16.5489,16.5098,16.5294,274473.0
2016-10-21 15:30:00,16.91,16.94,16.9,16.92,351278.0,16.5294,16.5587,16.5196,16.5392,351278.0
2016-10-21 15:35:00,16.93,16.95,16.91,16.91,367096.0,16.5489,16.5685,16.5294,16.5294,367096.0
2016-10-21 15:40:00,16.91,16.93,16.91,16.93,103666.0,16.5294,16.5489,16.5294,16.5489,103666.0
2016-10-21 15:45:00,16.93,16.94,16.92,16.94,181183.0,16.5489,16.5587,16.5392,16.5587,181183.0
2016-10-21 15:50:00,16.94,16.98,16.93,16.95,657059.0,16.5587,16.5978,16.5489,16.5685,657059.0
2016-10-21 15:55:00,16.95,16.95,16.92,16.93,837111.0,16.5685,16.5685,16.5392,16.5489,837111.0
2016-10-24 09:30:00,17.07,17.16,17.0,17.07,874060.0,16.6858,16.7738,16.6174,16.6858,874060.0
2016-10-24 09:35:00,17.07,17.11,17.02,17.05,338486.0,16.6858,16.7249,16.6369,16.6662,338486.0
2016-10-24 09:40:00,17.04,17.11,17.03,17.1,438940.0,16.6565,16.7249,16.6467,16.7151,438940.0
2016-10-24 09:45:00,17.11,17.15,17.08,17.1,321089.0,16.7249,16.764,16.6956,16.7151,321089.0
2016-10-24 09:50:00,17.1,17.15,17.09,17.1,230823.0,16.7151,16.764,16.7053,16.7151,230823.0
2016-10-24 09:55:00,17.1,17.13,17.09,17.13,213421.0,16.7151,16.7444,16.7053,16.7444,213421.0
2016-10-24 10:00:00,17.13,17.15,17.11,17.12,187658.0,16.7444,16.764,16.7249,16.7347,187658.0
2016-10-24 10:05:00,17.12,17.14,17.11,17.12,126865.0,16.7347,16.7542,16.7249,16.7347,126865.0
2016-10-24 10:10:00,17.12,17.12,17.08,17.09,132166.0,16.7347,16.7347,16.6956,16.7053,132166.0
2016-10-24 10:15:00,17.08,17.11,17.07,17.09,165736.0,16.6956,16.7249,16.6858,16.7053,165736.0
2016-10-24 10:20:00,17.1,17.11,17.06,17.07,176866.0,16.7151,16.7249,16.676,16.6858,176866.0
2016-10-24 10:25:00,17.06,17.07,17.03,17.04,99882.0,16.676,16.6858,16.6467,16.6565,99882.0
2016-10-24 10:30:00,17.04,17.06,17.01,17.04,281142.0,16.6565,16.676,16.6271,16.6565,281142.0
2016-10-24 10:35:00,17.04,17.04,17.01,17.04,263597.0,16.6565,16.6565,16.6271,16.6565,263597.0
2016-10-24 10:40:00,17.04,17.04,17.0,17.02,85332.0,16.6565,16.6565,16.6174,16.6369,85332.0
2016-10-24 10:45:00,17.01,17.05,17.01,17.05,62363.0,16.6271,16.6662,16.6271,16.6662,62363.0
2016-10-24 10:50:00,17.05,17.06,17.03,17.05,86200.0,16.6662,16.676,16.6467,16.6662,86200.0
2016-10-24 10:55:00,17.05,17.08,17.03,17.03,129898.0,16.6662,16.6956,16.6467,16.6467,129898.0
2016-10-24 11:00:00,17.03,17.07,17.03,17.07,50926.0,16.6467,16.6858,16.6467,16.6858,50926.0
2016-10-24 11:05:00,17.07,17.09,17.06,17.07,78689.0,16.6858,16.7053,16.676,16.6858,78689.0
2016-10-24 11:10:00,17.08,17.08,17.06,17.07,52749.0,16.6956,16.6956,16.676,16.6858,52749.0
2016-10-24 11:15:00,17.07,17.09,17.07,17.09,77993.0,16.6858,16.7053,16.6858,16.7053,77993.0
2016-10-24 11:20:00,17.09,17.09,17.06,17.06,73590.0,16.7053,16.7053,16.676,16.676,73590.0
2016-10-24 11:25:00,17.07,17.08,17.06,17.07,59854.0,16.6858,16.6956,16.676,16.6858,59854.0
2016-10-24 11:30:00,17.07,17.08,17.05,17.06,74031.0,16.6858,16.6956,16.6662,16.676,74031.0
2016-10-24 11:35:00,17.05,17.06,17.03,17.04,63673.0,16.6662,16.676,16.6467,16.6565,63673.0
2016-10-24 11:40:00,17.04,17.05,17.03,17.04,53455.0,16.6565,16.6662,16.6467,16.6565,53455.0
2016-10-24 11:45:00,17.04,17.06,17.03,17.04,78658.0,16.6565,16.676,16.6467,16.6565,78658.0
2016-10-24 11:50:00,17.04,17.05,17.02,17.02,96464.0,16.6565,16.6662,16.6369,16.6369,96464.0
2016-10-24 11:55:00,17.03,17.03,17.0,17.0,44680.0,16.6467,16.6467,16.6174,16.6174,44680.0
2016-10-24 12:00:00,17.01,17.02,17.0,17.01,68990.0,16.6271,16.6369,16.6174,16.6271,68990.0
2016-10-24 12:05:00,17.01,17.01,17.0,17.01,41423.0,16.6271,16.6271,16.6174,16.6271,41423.0
2016-10-24 12:10:00,17.01,17.03,17.0,17.01,83399.0,16.6271,16.6467,16.6174,16.6271,83399.0
2016-10-24 12:15:00,17.02,17.03,17.01,17.03,61265.0,16.6369,16.6467,16.6271,16.6467,61265.0
2016-10-24 12:20:00,17.03,17.05,17.01,17.01,125408.0,16.6467,16.6662,16.6271,16.6271,125408.0
2016-10-24 12:25:00,17.02,17.02,16.99,17.0,102618.0,16.6369,16.6369,16.6076,16.6174,102618.0
2016-10-24 12:30:00,17.0,17.02,16.99,17.02,62768.0,16.6174,16.6369,16.6076,16.6369,62768.0
2016-10-24 12:35:00,17.02,17.02,16.99,17.0,179137.0,16.6369,16.6369,16.6076,16.6174,179137.0
2016-10-24 12:40:00,17.01,17.01,16.99,17.0,104934.0,16.6271,16.6271,16.6076,16.6174,104934.0
2016-10-24 12:45:00,17.0,17.02,17.0,17.02,61977.0,16.6174,16.6369,16.6174,16.6369,61977.0
2016-10-24 12:50:00,17.02,17.02,17.0,17.01,74180.0,16.6369,16.6369,16.6174,16.6271,74180.0
2016-10-24 12:55:00,17.01,17.02,16.99,16.99,50039.0,16.6271,16.6369,16.6076,16.6076,50039.0
2016-10-24 13:00:00,16.99,17.01,16.97,17.0,181793.0,16.6076,16.6271,16.588,16.6174,181793.0
2016-10-24 13:05:00,17.0,17.0,16.98,17.0,71173.0,16.6174,16.6174,16.5978,16.6174,71173.0
2016-10-24 13:10:00,17.0,17.0,16.98,16.98,30274.0,16.6174,16.6174,16.5978,16.5978,30274.0
2016-10-24 13:15:00,16.98,16.99,16.97,16.98,116617.0,16.5978,16.6076,16.588,16.5978,116617.0
2016-10-24 13:20:00,16.99,17.0,16.98,16.99,97019.0,16.6076,16.6174,16.5978,16.6076,97019.0
2016-10-24 13:25:00,16.99,17.0,16.98,16.99,72364.0,16.6076,16.6174,16.5978,16.6076,72364.0
2016-10-24 13:30:00,16.98,16.99,16.98,16.98,61256.0,16.5978,16.6076,16.5978,16.5978,61256.0
2016-10-24 13:35:00,16.98,16.99,16.97,16.98,83893.0,16.5978,16.6076,16.588,16.5978,83893.0
2016-10-24 13:40:00,16.98,17.0,16.98,17.0,29072.0,16.5978,16.6174,16.5978,16.6174,29072.0
2016-10-24 13:45:00,16.99,17.0,16.98,16.98,84543.0,16.6076,16.6174,16.5978,16.5978,84543.0
2016-10-24 13:50:00,16.98,17.0,16.98,16.98,38354.0,16.5978,16.6174,16.5978,16.5978,38354.0
2016-10-24 13:55:00,16.98,16.99,16.98,16.98,29293.0,16.5978,16.6076,16.5978,16.5978,29293.0
2016-10-24 14:00:00,16.98,17.0,16.97,16.98,292672.0,16.5978,16.6174,16.588,16.5978,292672.0
2016-10-24 14:05:00,16.98,16.99,16.98,16.99,18668.0,16.5978,16.6076,16.5978,16.6076,18668.0
2016-10-24 14:10:00,16.99,17.0,16.98,16.99,104825.0,16.6076,16.6174,16.5978,16.6076,104825.0
2016-10-24 14:15:00,16.99,16.99,16.97,16.98,150765.0,16.6076,16.6076,16.588,16.5978,150765.0
2016-10-24 14:20:00,16.98,17.0,16.97,16.98,169260.0,16.5978,16.6174,16.588,16.5978,169260.0
2016-10-24 14:25:00,16.98,17.0,16.98,17.0,105141.0,16.5978,16.6174,16.5978,16.6174,105141.0
2016-10-24 14:30:00,16.99,17.0,16.98,17.0,51736.0,16.6076,16.6174,16.5978,16.6174,51736.0
2016-10-24 14:35:00,17.0,17.01,16.98,16.99,246941.0,16.6174,16.6271,16.5978,16.6076,246941.0
2016-10-24 14:40:00,16.99,17.0,16.98,16.98,96999.0,16.6076,16.6174,16.5978,16.5978,96999.0
2016-10-24 14:45:00,16.98,16.99,16.97,16.98,176791.0,16.5978,16.6076,16.588,16.5978,176791.0
2016-10-24 14:50:00,16.98,16.99,16.97,16.99,139740.0,16.5978,16.6076,16.588,16.6076,139740.0
2016-10-24 14:55:00,16.98,16.99,16.98,16.99,28035.0,16.5978,16.6076,16.5978,16.6076,28035.0
2016-10-24 15:00:00,16.98,17.01,16.97,16.98,750988.0,16.5978,16.6271,16.588,16.5978,750988.0
2016-10-24 15:05:00,16.98,17.03,16.97,17.02,388824.0,16.5978,16.6467,16.588,16.6369,388824.0
2016-10-24 15:10:00,17.02,17.03,17.0,17.02,298853.0,16.6369,16.6467,16.6174,16.6369,298853.0
2016-10-24 15:15:00,17.01,17.03,17.0,17.01,326110.0,16.6271,16.6467,16.6174,16.6271,326110.0
2016-10-24 15:20:00,17.02,17.03,17.0,17.02,220134.0,16.6369,16.6467,16.6174,16.6369,220134.0
2016-10-24 15:25:00,17.02,17.04,17.01,17.04,221552.0,16.6369,16.6565,16.6271,16.6565,221552.0
2016-10-24 15:30:00,17.04,17.04,17.02,17.03,72738.0,16.6565,16.6565,16.6369,16.6467,72738.0
2016-10-24 15:35:00,17.02,17.06,17.01,17.04,288450.0,16.6369,16.676,16.6271,16.6565,288450.0
2016-10-24 15:40:00,17.05,17.07,17.02,17.05,436866.0,16.6662,16.6858,16.6369,16.6662,436866.0
2016-10-24 15:45:00,17.05,17.05,17.04,17.04,79280.0,16.6662,16.6662,16.6565,16.6565,79280.0
2016-10-24 15:50:00,17.05,17.06,17.04,17.05,304862.0,16.6662,16.676,16.6565,16.6662,304862.0
2016-10-24 15:55:00,17.05,17.07,17.04,17.05,760043.0,16.6662,16.6858,16.6565,16.6662,760043.0
2016-10-25 09:30:00,17.1,17.34,17.1,17.28,1117967.0,16.7151,16.9497,16.7151,16.8911,1117967.0
2016-10-25 09:35:00,17.27,17.45,17.27,17.39,990627.0,16.8813,17.0572,16.8813,16.9986,990627.0
2016-10-25 09:40:00,17.39,17.46,17.36,17.45,758663.0,16.9986,17.067,16.9693,17.0572,758663.0
2016-10-25 09:45:00,17.45,17.53,17.45,17.52,772519.0,17.0572,17.1354,17.0572,17.1257,772519.0
2016-10-25 09:50:00,17.51,17.52,17.48,17.49,370138.0,17.1159,17.1257,17.0866,17.0963,370138.0
2016-10-25 09:55:00,17.5,17.5,17.46,17.47,397376.0,17.1061,17.1061,17.067,17.0768,397376.0
2016-10-25 10:00:00,17.48,17.48,17.39,17.45,435535.0,17.0866,17.0866,16.9986,17.0572,435535.0
2016-10-25 10:05:00,17.45,17.49,17.44,17.48,227962.0,17.0572,17.0963,17.0475,17.0866,227962.0
2016-10-25 10:10:00,17.48,17.5,17.43,17.47,395293.0,17.0866,17.1061,17.0377,17.0768,395293.0
2016-10-25 10:15:00,17.47,17.52,17.46,17.51,544387.0,17.0768,17.1257,17.067,17.1159,544387.0
2016-10-25 10:20:00,17.51,17.53,17.46,17.46,170476.0,17.1159,17.1354,17.067,17.067,170476.0
2016-10-25 10:25:00,17.46,17.5,17.45,17.49,299317.0,17.067,17.1061,17.0572,17.0963,299317.0
2016-10-25 10:30:00,17.48,17.51,17.48,17.51,142378.0,17.0866,17.1159,17.0866,17.1159,142378.0
2016-10-25 10:35:00,17.51,17.54,17.49,17.51,431909.0,17.1159,17.1452,17.0963,17.1159,431909.0
2016-10-25 10:40:00,17.51,17.55,17.5,17.53,369067.0,17.1159,17.155,17.1061,17.1354,369067.0
2016-10-25 10:45:00,17.52,17.52,17.48,17.5,518134.0,17.1257,17.1257,17.0866,17.1061,518134.0
2016-10-25 10:50:00,17.5,17.5,17.47,17.48,252069.0,17.1061,17.1061,17.0768,17.0866,252069.0
2016-10-25 10:55:00,17.48,17.54,17.45,17.54,280556.0,17.0866,17.1452,17.0572,17.1452,280556.0
2016-10-25 11:00:00,17.54,17.56,17.52,17.56,266307.0,17.1452,17.1648,17.1257,17.1648,266307.0
2016-10-25 11:05:00,17.55,17.6,17.55,17.57,431388.0,17.155,17.2039,17.155,17.1745,431388.0
2016-10-25 11:10:00,17.57,17.6,17.56,17.56,257520.0,17.1745,17.2039,17.1648,17.1648,257520.0
2016-10-25 11:15:00,17.56,17.59,17.54,17.54,360524.0,17.1648,17.1941,17.1452,17.1452,360524.0
2016-10-25 11:20:00,17.54,17.55,17.51,17.54,491690.0,17.1452,17.155,17.1159,17.1452,491690.0
2016-10-25 11:25:00,17.54,17.57,17.53,17.55,560849.0,17.1452,17.1745,17.1354,17.155,560849.0
2016-10-25 11:30:00,17.54,17.58,17.54,17.57,436554.0,17.1452,17.1843,17.1452,17.1745,436554.0
2016-10-25 11:35:00,17.57,17.59,17.55,17.58,379340.0,17.1745,17.1941,17.155,17.1843,379340.0
2016-10-25 11:40:00,17.59,17.59,17.54,17.54,365476.0,17.1941,17.1941,17.1452,17.1452,365476.0
2016-10-25 11:45:00,17.55,17.55,17.5,17.5,295267.0,17.155,17.155,17.1061,17.1061,295267.0
2016-10-25 11:50:00,17.51,17.55,17.5,17.55,202798.0,17.1159,17.155,17.1061,17.155,202798.0
2016-10-25 11:55:00,17.55,17.55,17.53,17.53,193665.0,17.155,17.155,17.1354,17.1354,193665.0
2016-10-25 12:00:00,17.53,17.53,17.5,17.53,304443.0,17.1354,17.1354,17.1061,17.1354,304443.0
2016-10-25 12:05:00,17.53,17.53,17.47,17.48,216441.0,17.1354,17.1354,17.0768,17.0866,216441.0
2016-10-25 12:10:00,17.48,17.53,17.46,17.51,386856.0,17.0866,17.1354,17.067,17.1159,386856.0
2016-10-25 12:15:00,17.5,17.53,17.48,17.53,407002.0,17.1061,17.1354,17.0866,17.1354,407002.0
2016-10-25 12:20:00,17.52,17.54,17.5,17.54,278655.0,17.1257,17.1452,17.1061,17.1452,278655.0
2016-10-25 12:25:00,17.54,17.58,17.53,17.55,581137.0,17.1452,17.1843,17.1354,17.155,581137.0
2016-10-25 12:30:00,17.55,17.56,17.52,17.54,200711.0,17.155,17.1648,17.1257,17.1452,200711.0
2016-10-25 12:35:00,17.54,17.56,17.53,17.55,201187.0,17.1452,17.1648,17.1354,17.155,201187.0
2016-10-25 12:40:00,17.55,17.58,17.54,17.57,219870.0,17.155,17.1843,17.1452,17.1745,219870.0
2016-10-25 12:45:00,17.57,17.58,17.56,17.57,267208.0,17.1745,17.1843,17.1648,17.1745,267208.0
2016-10-25 12:50:00,17.57,17.58,17.54,17.55,240338.0,17.1745,17.1843,17.1452,17.155,240338.0
2016-10-25 12:55:00,17.55,17.58,17.55,17.58,242894.0,17.155,17.1843,17.155,17.1843,242894.0
2016-10-25 13:00:00,17.57,17.58,17.55,17.55,438465.0,17.1745,17.1843,17.155,17.155,438465.0
2016-10-25 13:05:00,17.56,17.56,17.52,17.54,205829.0,17.1648,17.1648,17.1257,17.1452,205829.0
2016-10-25 13:10:00,17.54,17.56,17.51,17.54,519585.0,17.1452,17.1648,17.1159,17.1452,519585.0
2016-10-25 13:15:00,17.54,17.56,17.53,17.55,432542.0,17.1452,17.1648,17.1354,17.155,432542.0
2016-10-25 13:20:00,17.54,17.58,17.54,17.57,387203.0,17.1452,17.1843,17.1452,17.1745,387203.0
2016-10-25 13:25:00,17.58,17.58,17.57,17.57,128453.0,17.1843,17.1843,17.1745,17.1745,128453.0
2016-10-25 13:30:00,17.57,17.58,17.56,17.57,313164.0,17.1745,17.1843,17.1648,17.1745,313164.0
2016-10-25 13:35:00,17.57,17.58,17.54,17.55,211467.0,17.1745,17.1843,17.1452,17.155,211467.0
2016-10-25 13:40:00,17.55,17.58,17.55,17.57,170328.0,17.155,17.1843,17.155,17.1745,170328.0
2016-10-25 13:45:00,17.57,17.6,17.56,17.58,244837.0,17.1745,17.2039,17.1648,17.1843,244837.0
2016-10-25 13:50:00,17.58,17.59,17.58,17.59,58371.0,17.1843,17.1941,17.1843,17.1941,58371.0
2016-10-25 13:55:00,17.59,17.6,17.58,17.6,87864.0,17.1941,17.2039,17.1843,17.2039,87864.0
2016-10-25 14:00:00,17.6,17.62,17.58,17.59,378009.0,17.2039,17.2234,17.1843,17.1941,378009.0
2016-10-25 14:05:00,17.58,17.61,17.58,17.6,162457.0,17.1843,17.2136,17.1843,17.2039,162457.0
2016-10-25 14:10:00,17.6,17.61,17.58,17.59,114987.0,17.2039,17.2136,17.1843,17.1941,114987.0
2016-10-25 14:15:00,17.58,17.59,17.57,17.58,95686.0,17.1843,17.1941,17.1745,17.1843,95686.0
2016-10-25 14:20:00,17.58,17.59,17.56,17.57,254108.0,17.1843,17.1941,17.1648,17.1745,254108.0
2016-10-25 14:25:00,17.57,17.57,17.54,17.55,130056.0,17.1745,17.1745,17.1452,17.155,130056.0
2016-10-25 14:30:00,17.55,17.56,17.54,17.56,151772.0,17.155,17.1648,17.1452,17.1648,151772.0
2016-10-25 14:35:00,17.56,17.56,17.52,17.54,204231.0,17.1648,17.1648,17.1257,17.1452,204231.0
2016-10-25 14:40:00,17.55,17.56,17.54,17.56,153783.0,17.155,17.1648,17.1452,17.1648,153783.0
2016-10-25 14:45:00,17.56,17.56,17.52,17.53,292043.0,17.1648,17.1648,17.1257,17.1354,292043.0
2016-10-25 14:50:00,17.53,17.54,17.52,17.53,100177.0,17.1354,17.1452,17.1257,17.1354,100177.0
2016-10-25 14:55:00,17.53,17.53,17.51,17.53,184858.0,17.1354,17.1354,17.1159,17.1354,184858.0
2016-10-25 15:00:00,17.52,17.54,17.52,17.53,216984.0,17.1257,17.1452,17.1257,17.1354,216984.0
2016-10-25 15:05:00,17.53,17.54,17.52,17.54,115156.0,17.1354,17.1452,17.1257,17.1452,115156.0
2016-10-25 15:10:00,17.54,17.54,17.53,17.54,85932.0,17.1452,17.1452,17.1354,17.1452,85932.0
2016-10-25 15:15:00,17.53,17.55,17.52,17.52,224739.0,17.1354,17.155,17.1257,17.1257,224739.0
2016-10-25 15:20:00,17.53,17.55,17.52,17.54,295412.0,17.1354,17.155,17.1257,17.1452,295412.0
2016-10-25 15:25:00,17.54,17.54,17.52,17.53,198382.0,17.1452,17.1452,17.1257,17.1354,198382.0
2016-10-25 15:30:00,17.53,17.53,17.5,17.51,257836.0,17.1354,17.1354,17.1061,17.1159,257836.0
2016-10-25 15:35:00,17.5,17.52,17.5,17.51,328747.0,17.1061,17.1257,17.1061,17.1159,328747.0
2016-10-25 15:40:00,17.52,17.52,17.51,17.52,177177.0,17.1257,17.1257,17.1159,17.1257,177177.0
2016-10-25 15:45:00,17.52,17.52,17.5,17.52,481251.0,17.1257,17.1257,17.1061,17.1257,481251.0
2016-10-25 15:50:00,17.52,17.52,17.5,17.52,256959.0,17.1257,17.1257,17.1061,17.1257,256959.0
2016-10-25 15:55:00,17.52,17.54,17.51,17.54,1008625.0,17.1257,17.1452,17.1159,17.1452,1008625.0
2016-10-26 09:30:00,17.3,17.32,17.2,17.26,756740.0,16.9106,16.9302,16.8129,16.8715,756740.0
2016-10-26 09:35:00,17.26,17.34,17.25,17.34,357402.0,16.8715,16.9497,16.8617,16.9497,357402.0
2016-10-26 09:40:00,17.34,17.44,17.33,17.41,418729.0,16.9497,17.0475,16.9399,17.0181,418729.0
2016-10-26 09:45:00,17.41,17.43,17.36,17.41,563180.0,17.0181,17.0377,16.9693,17.0181,563180.0
2016-10-26 09:50:00,17.4,17.41,17.33,17.39,468314.0,17.0084,17.0181,16.9399,16.9986,468314.0
2016-10-26 09:55:00,17.39,17.4,17.36,17.39,245869.0,16.9986,17.0084,16.9693,16.9986,245869.0
2016-10-26 10:00:00,17.39,17.47,17.38,17.47,246712.0,16.9986,17.0768,16.9888,17.0768,246712.0
2016-10-26 10:05:00,17.47,17.52,17.46,17.5,360544.0,17.0768,17.1257,17.067,17.1061,360544.0
2016-10-26 10:10:00,17.49,17.51,17.44,17.46,200135.0,17.0963,17.1159,17.0475,17.067,200135.0
2016-10-26 10:15:00,17.46,17.5,17.46,17.5,225824.0,17.067,17.1061,17.067,17.1061,225824.0
2016-10-26 10:20:00,17.5,17.64,17.49,17.63,464486.0,17.1061,17.243,17.0963,17.2332,464486.0
2016-10-26 10:25:00,17.63,17.64,17.56,17.59,448564.0,17.2332,17.243,17.1648,17.1941,448564.0
2016-10-26 10:30:00,17.59,17.68,17.58,17.65,437969.0,17.1941,17.2821,17.1843,17.2527,437969.0
2016-10-26 10:35:00,17.66,17.75,17.65,17.73,707143.0,17.2625,17.3505,17.2527,17.3309,707143.0
2016-10-26 10:40:00,17.73,17.77,17.67,17.68,533510.0,17.3309,17.37,17.2723,17.2821,533510.0
2016-10-26 10:45:00,17.68,17.7,17.64,17.67,405712.0,17.2821,17.3016,17.243,17.2723,405712.0
2016-10-26 10:50:00,17.67,17.68,17.64,17.65,262034.0,17.2723,17.2821,17.243,17.2527,262034.0
2016-10-26 10:55:00,17.65,17.74,17.63,17.72,360919.0,17.2527,17.3407,17.2332,17.3212,360919.0
2016-10-26 11:00:00,17.72,17.75,17.71,17.74,197246.0,17.3212,17.3505,17.3114,17.3407,197246.0
2016-10-26 11:05:00,17.73,17.75,17.7,17.73,146170.0,17.3309,17.3505,17.3016,17.3309,146170.0
2016-10-26 11:10:00,17.73,17.77,17.72,17.73,278210.0,17.3309,17.37,17.3212,17.3309,278210.0
2016-10-26 11:15:00,17.73,17.76,17.72,17.76,250461.0,17.3309,17.3603,17.3212,17.3603,250461.0
2016-10-26 11:20:00,17.76,17.77,17.75,17.75,154811.0,17.3603,17.37,17.3505,17.3505,154811.0
2016-10-26 11:25:00,17.76,17.76,17.74,17.76,173292.0,17.3603,17.3603,17.3407,17.3603,173292.0
2016-10-26 11:30:00,17.76,17.77,17.75,17.75,229807.0,17.3603,17.37,17.3505,17.3505,229807.0
2016-10-26 11:35:00,17.76,17.76,17.75,17.76,100450.0,17.3603,17.3603,17.3505,17.3603,100450.0
2016-10-26 11:40:00,17.76,17.79,17.75,17.77,240912.0,17.3603,17.3896,17.3505,17.37,240912.0
2016-10-26 11:45:00,17.76,17.77,17.76,17.76,42772.0,17.3603,17.37,17.3603,17.3603,42772.0
2016-10-26 11:50:00,17.77,17.78,17.76,17.76,174673.0,17.37,17.3798,17.3603,17.3603,174673.0
2016-10-26 11:55:00,17.76,17.79,17.75,17.76,230348.0,17.3603,17.3896,17.3505,17.3603,230348.0
2016-10-26 12:00:00,17.76,17.79,17.76,17.77,148833.0,17.3603,17.3896,17.3603,17.37,148833.0
2016-10-26 12:05:00,17.77,17.79,17.75,17.77,133142.0,17.37,17.3896,17.3505,17.37,133142.0
2016-10-26 12:10:00,17.77,17.79,17.76,17.79,74055.0,17.37,17.3896,17.3603,17.3896,74055.0
2016-10-26 12:15:00,17.79,17.8,17.78,17.79,59141.0,17.3896,17.3994,17.3798,17.3896,59141.0
2016-10-26 12:20:00,17.79,17.84,17.78,17.83,448717.0,17.3896,17.4385,17.3798,17.4287,448717.0
2016-10-26 12:25:00,17.83,17.84,17.79,17.81,337146.0,17.4287,17.4385,17.3896,17.4091,337146.0
2016-10-26 12:30:00,17.82,17.83,17.79,17.81,236212.0,17.4189,17.4287,17.3896,17.4091,236212.0
2016-10-26 12:35:00,17.8,17.85,17.8,17.85,196274.0,17.3994,17.4482,17.3994,17.4482,196274.0
2016-10-26 12:40:00,17.85,17.87,17.84,17.85,174017.0,17.4482,17.4678,17.4385,17.4482,174017.0
2016-10-26 12:45:00,17.86,17.89,17.84,17.88,182823.0,17.458,17.4873,17.4385,17.4776,182823.0
2016-10-26 12:50:00,17.89,17.9,17.88,17.9,227172.0,17.4873,17.4971,17.4776,17.4971,227172.0
2016-10-26 12:55:00,17.9,17.93,17.84,17.85,305783.0,17.4971,17.5264,17.4385,17.4482,305783.0
2016-10-26 13:00:00,17.86,17.86,17.85,17.86,69543.0,17.458,17.458,17.4482,17.458,69543.0
2016-10-26 13:05:00,17.86,17.86,17.83,17.84,220883.0,17.458,17.458,17.4287,17.4385,220883.0
2016-10-26 13:10:00,17.84,17.87,17.78,17.78,376360.0,17.4385,17.4678,17.3798,17.3798,376360.0
2016-10-26 13:15:00,17.78,17.81,17.76,17.81,159167.0,17.3798,17.4091,17.3603,17.4091,159167.0
2016-10-26 13:20:00,17.8,17.82,17.8,17.82,35148.0,17.3994,17.4189,17.3994,17.4189,35148.0
2016-10-26 13:25:00,17.81,17.82,17.79,17.8,55100.0,17.4091,17.4189,17.3896,17.3994,55100.0
2016-10-26 13:30:00,17.8,17.82,17.8,17.81,100218.0,17.3994,17.4189,17.3994,17.4091,100218.0
2016-10-26 13:35:00,17.8,17.82,17.8,17.82,138070.0,17.3994,17.4189,17.3994,17.4189,138070.0
2016-10-26 13:40:00,17.81,17.82,17.79,17.79,226698.0,17.4091,17.4189,17.3896,17.3896,226698.0
2016-10-26 13:45:00,17.8,17.82,17.78,17.82,177062.0,17.3994,17.4189,17.3798,17.4189,177062.0
2016-10-26 13:50:00,17.81,17.82,17.79,17.8,342489.0,17.4091,17.4189,17.3896,17.3994,342489.0
2016-10-26 13:55:00,17.8,17.82,17.78,17.82,243218.0,17.3994,17.4189,17.3798,17.4189,243218.0
2016-10-26 14:00:00,17.82,17.82,17.78,17.79,233016.0,17.4189,17.4189,17.3798,17.3896,233016.0
2016-10-26 14:05:00,17.79,17.79,17.73,17.73,474425.0,17.3896,17.3896,17.3309,17.3309,474425.0
2016-10-26 14:10:00,17.73,17.74,17.7,17.72,341604.0,17.3309,17.3407,17.3016,17.3212,341604.0
2016-10-26 14:15:00,17.71,17.72,17.66,17.66,222589.0,17.3114,17.3212,17.2625,17.2625,222589.0
2016-10-26 14:20:00,17.66,17.67,17.63,17.64,273530.0,17.2625,17.2723,17.2332,17.243,273530.0
2016-10-26 14:25:00,17.64,17.66,17.63,17.64,202364.0,17.243,17.2625,17.2332,17.243,202364.0
2016-10-26 14:30:00,17.65,17.68,17.64,17.67,134132.0,17.2527,17.2821,17.243,17.2723,134132.0
2016-10-26 14:35:00,17.68,17.69,17.65,17.66,191473.0,17.2821,17.2918,17.2527,17.2625,191473.0
2016-10-26 14:40:00,17.66,17.68,17.65,17.65,158744.0,17.2625,17.2821,17.2527,17.2527,158744.0
2016-10-26 14:45:00,17.66,17.67,17.6,17.61,309630.0,17.2625,17.2723,17.2039,17.2136,309630.0
2016-10-26 14:50:00,17.61,17.62,17.59,17.62,183811.0,17.2136,17.2234,17.1941,17.2234,183811.0
2016-10-26 14:55:00,17.62,17.69,17.61,17.68,710126.0,17.2234,17.2918,17.2136,17.2821,710126.0
2016-10-26 15:00:00,17.68,17.69,17.65,17.67,112692.0,17.2821,17.2918,17.2527,17.2723,112692.0
2016-10-26 15:05:00,17.66,17.68,17.64,17.66,134685.0,17.2625,17.2821,17.243,17.2625,134685.0
2016-10-26 15:10:00,17.66,17.66,17.64,17.64,82078.0,17.2625,17.2625,17.243,17.243,82078.0
2016-10-26 15:15:00,17.64,17.67,17.64,17.66,189623.0,17.243,17.2723,17.243,17.2625,189623.0
2016-10-26 15:20:00,17.66,17.69,17.65,17.69,155024.0,17.2625,17.2918,17.2527,17.2918,155024.0
2016-10-26 15:25:00,17.69,17.71,17.67,17.69,336654.0,17.2918,17.3114,17.2723,17.2918,336654.0
2016-10-26 15:30:00,17.69,17.69,17.66,17.67,209867.0,17.2918,17.2918,17.2625,17.2723,209867.0
2016-10-26 15:35:00,17.67,17.68,17.65,17.65,115154.0,17.2723,17.2821,17.2527,17.2527,115154.0
2016-10-26 15:40:00,17.65,17.66,17.62,17.64,521421.0,17.2527,17.2625,17.2234,17.243,521421.0
2016-10-26 15:45:00,17.64,17.65,17.63,17.63,230882.0,17.243,17.2527,17.2332,17.2332,230882.0
2016-10-26 15:50:00,17.63,17.64,17.6,17.6,739877.0,17.2332,17.243,17.2039,17.2039,739877.0
2016-10-26 15:55:00,17.6,17.66,17.6,17.64,729958.0,17.2039,17.2625,17.2039,17.243,729958.0
2016-10-27 09:30:00,17.82,17.9,17.6,17.72,1137586.0,17.4189,17.4971,17.2039,17.3212,1137586.0
2016-10-27 09:35:00,17.71,17.8,17.67,17.79,453620.0,17.3114,17.3994,17.2723,17.3896,453620.0
2016-10-27 09:40:00,17.79,17.82,17.74,17.8,482243.0,17.3896,17.4189,17.3407,17.3994,482243.0
2016-10-27 09:45:00,17.8,17.85,17.79,17.8,292978.0,17.3994,17.4482,17.3896,17.3994,292978.0
2016-10-27 09:50:00,17.8,17.82,17.71,17.72,289848.0,17.3994,17.4189,17.3114,17.3212,289848.0
2016-10-27 09:55:00,17.72,17.85,17.71,17.85,428853.0,17.3212,17.4482,17.3114,17.4482,428853.0
2016-10-27 10:00:00,17.85,17.85,17.8,17.8,245716.0,17.4482,17.4482,17.3994,17.3994,245716.0
2016-10-27 10:05:00,17.8,17.84,17.76,17.77,399818.0,17.3994,17.4385,17.3603,17.37,399818.0
2016-10-27 10:10:00,17.77,17.78,17.72,17.75,470630.0,17.37,17.3798,17.3212,17.3505,470630.0
2016-10-27 10:15:00,17.76,17.77,17.66,17.68,339030.0,17.3603,17.37,17.2625,17.2821,339030.0
2016-10-27 10:20:00,17.67,17.7,17.59,17.67,614784.0,17.2723,17.3016,17.1941,17.2723,614784.0
2016-10-27 10:25:00,17.67,17.7,17.65,17.69,111481.0,17.2723,17.3016,17.2527,17.2918,111481.0
2016-10-27 10:30:00,17.7,17.74,17.69,17.72,287770.0,17.3016,17.3407,17.2918,17.3212,287770.0
2016-10-27 10:35:00,17.72,17.73,17.63,17.67,303973.0,17.3212,17.3309,17.2332,17.2723,303973.0
2016-10-27 10:40:00,17.67,17.7,17.66,17.7,222805.0,17.2723,17.3016,17.2625,17.3016,222805.0
2016-10-27 10:45:00,17.7,17.71,17.68,17.7,206470.0,17.3016,17.3114,17.2821,17.3016,206470.0
2016-10-27 10:50:00,17.7,17.76,17.69,17.75,296758.0,17.3016,17.3603,17.2918,17.3505,296758.0
2016-10-27 10:55:00,17.74,17.74,17.68,17.7,300845.0,17.3407,17.3407,17.2821,17.3016,300845.0
2016-10-27 11:00:00,17.71,17.73,17.65,17.67,231387.0,17.3114,17.3309,17.2527,17.2723,231387.0
2016-10-27 11:05:00,17.67,17.7,17.65,17.67,195079.0,17.2723,17.3016,17.2527,17.2723,195079.0
2016-10-27 11:10:00,17.67,17.68,17.65,17.65,179177.0,17.2723,17.2821,17.2527,17.2527,179177.0
2016-10-27 11:15:00,17.65,17.69,17.62,17.66,289212.0,17.2527,17.2918,17.2234,17.2625,289212.0
2016-10-27 11:20:00,17.66,17.68,17.64,17.66,197012.0,17.2625,17.2821,17.243,17.2625,197012.0
2016-10-27 11:25:00,17.66,17.68,17.65,17.67,104239.0,17.2625,17.2821,17.2527,17.2723,104239.0
2016-10-27 11:30:00,17.67,17.68,17.61,17.61,215455.0,17.2723,17.2821,17.2136,17.2136,215455.0
2016-10-27 11:35:00,17.6,17.62,17.56,17.59,250202.0,17.2039,17.2234,17.1648,17.1941,250202.0
2016-10-27 11:40:00,17.6,17.62,17.58,17.59,278436.0,17.2039,17.2234,17.1843,17.1941,278436.0
2016-10-27 11:45:00,17.59,17.6,17.53,17.57,302031.0,17.1941,17.2039,17.1354,17.1745,302031.0
2016-10-27 11:50:00,17.56,17.57,17.51,17.54,169742.0,17.1648,17.1745,17.1159,17.1452,169742.0
2016-10-27 11:55:00,17.54,17.65,17.53,17.64,421543.0,17.1452,17.2527,17.1354,17.243,421543.0
2016-10-27 12:00:00,17.63,17.65,17.59,17.61,273576.0,17.2332,17.2527,17.1941,17.2136,273576.0
2016-10-27 12:05:00,17.61,17.62,17.59,17.6,170156.0,17.2136,17.2234,17.1941,17.2039,170156.0
2016-10-27 12:10:00,17.6,17.61,17.54,17.55,237683.0,17.2039,17.2136,17.1452,17.155,237683.0
2016-10-27 12:15:00,17.55,17.56,17.51,17.51,244472.0,17.155,17.1648,17.1159,17.1159,244472.0
2016-10-27 12:20:00,17.51,17.52,17.46,17.46,335007.0,17.1159,17.1257,17.067,17.067,335007.0
2016-10-27 12:25:00,17.46,17.5,17.45,17.49,241569.0,17.067,17.1061,17.0572,17.0963,241569.0
2016-10-27 12:30:00,17.5,17.5,17.47,17.47,105437.0,17.1061,17.1061,17.0768,17.0768,105437.0
2016-10-27 12:35:00,17.47,17.51,17.47,17.5,246056.0,17.0768,17.1159,17.0768,17.1061,246056.0
2016-10-27 12:40:00,17.5,17.5,17.41,17.42,304521.0,17.1061,17.1061,17.0181,17.0279,304521.0
2016-10-27 12:45:00,17.41,17.45,17.4,17.43,172660.0,17.0181,17.0572,17.0084,17.0377,172660.0
2016-10-27 12:50:00,17.43,17.44,17.4,17.4,256592.0,17.0377,17.0475,17.0084,17.0084,256592.0
2016-10-27 12:55:00,17.41,17.42,17.4,17.4,74228.0,17.0181,17.0279,17.0084,17.0084,74228.0
2016-10-27 13:00:00,17.41,17.44,17.4,17.44,306680.0,17.0181,17.0475,17.0084,17.0475,306680.0
2016-10-27 13:05:00,17.44,17.47,17.42,17.44,208959.0,17.0475,17.0768,17.0279,17.0475,208959.0
2016-10-27 13:10:00,17.44,17.5,17.43,17.5,259702.0,17.0475,17.1061,17.0377,17.1061,259702.0
2016-10-27 13:15:00,17.5,17.52,17.48,17.48,229036.0,17.1061,17.1257,17.0866,17.0866,229036.0
2016-10-27 13:20:00,17.48,17.53,17.48,17.52,198083.0,17.0866,17.1354,17.0866,17.1257,198083.0
2016-10-27 13:25:00,17.52,17.52,17.48,17.51,255880.0,17.1257,17.1257,17.0866,17.1159,255880.0
2016-10-27 13:30:00,17.51,17.51,17.48,17.49,193640.0,17.1159,17.1159,17.0866,17.0963,193640.0
2016-10-27 13:35:00,17.5,17.56,17.48,17.55,261535.0,17.1061,17.1648,17.0866,17.155,261535.0
2016-10-27 13:40:00,17.55,17.56,17.53,17.55,156837.0,17.155,17.1648,17.1354,17.155,156837.0
2016-10-27 13:45:00,17.56,17.58,17.55,17.56,124861.0,17.1648,17.1843,17.155,17.1648,124861.0
2016-10-27 13:50:00,17.57,17.6,17.56,17.56,182668.0,17.1745,17.2039,17.1648,17.1648,182668.0
2016-10-27 13:55:00,17.57,17.6,17.56,17.59,109363.0,17.1745,17.2039,17.1648,17.1941,109363.0
2016-10-27 14:00:00,17.59,17.61,17.58,17.6,186426.0,17.1941,17.2136,17.1843,17.2039,186426.0
2016-10-27 14:05:00,17.6,17.61,17.59,17.6,72523.0,17.2039,17.2136,17.1941,17.2039,72523.0
2016-10-27 14:10:00,17.6,17.62,17.57,17.62,121429.0,17.2039,17.2234,17.1745,17.2234,121429.0
2016-10-27 14:15:00,17.62,17.62,17.59,17.6,97052.0,17.2234,17.2234,17.1941,17.2039,97052.0
2016-10-27 14:20:00,17.6,17.61,17.58,17.58,114416.0,17.2039,17.2136,17.1843,17.1843,114416.0
2016-10-27 14:25:00,17.58,17.6,17.57,17.58,57343.0,17.1843,17.2039,17.1745,17.1843,57343.0
2016-10-27 14:30:00,17.57,17.58,17.53,17.54,194579.0,17.1745,17.1843,17.1354,17.1452,194579.0
2016-10-27 14:35:00,17.54,17.55,17.51,17.53,288552.0,17.1452,17.155,17.1159,17.1354,288552.0
2016-10-27 14:40:00,17.53,17.56,17.52,17.53,141382.0,17.1354,17.1648,17.1257,17.1354,141382.0
2016-10-27 14:45:00,17.53,17.56,17.52,17.54,202534.0,17.1354,17.1648,17.1257,17.1452,202534.0
2016-10-27 14:50:00,17.55,17.56,17.52,17.53,191622.0,17.155,17.1648,17.1257,17.1354,191622.0
2016-10-27 14:55:00,17.53,17.55,17.52,17.53,178233.0,17.1354,17.155,17.1257,17.1354,178233.0
2016-10-27 15:00:00,17.54,17.55,17.53,17.53,65959.0,17.1452,17.155,17.1354,17.1354,65959.0
2016-10-27 15:05:00,17.53,17.55,17.52,17.52,189561.0,17.1354,17.155,17.1257,17.1257,189561.0
2016-10-27 15:10:00,17.52,17.53,17.48,17.51,169907.0,17.1257,17.1354,17.0866,17.1159,169907.0
2016-10-27 15:15:00,17.5,17.51,17.48,17.49,144218.0,17.1061,17.1159,17.0866,17.0963,144218.0
2016-10-27 15:20:00,17.48,17.51,17.47,17.5,155458.0,17.0866,17.1159,17.0768,17.1061,155458.0
2016-10-27 15:25:00,17.5,17.53,17.49,17.51,260390.0,17.1061,17.1354,17.0963,17.1159,260390.0
2016-10-27 15:30:00,17.51,17.52,17.5,17.5,208502.0,17.1159,17.1257,17.1061,17.1061,208502.0
2016-10-27 15:35:00,17.51,17.54,17.5,17.54,191635.0,17.1159,17.1452,17.1061,17.1452,191635.0
2016-10-27 15:40:00,17.54,17.54,17.5,17.52,274484.0,17.1452,17.1452,17.1061,17.1257,274484.0
2016-10-27 15:45:00,17.52,17.54,17.5,17.53,296790.0,17.1257,17.1452,17.1061,17.1354,296790.0
2016-10-27 15:50:00,17.53,17.56,17.51,17.52,637094.0,17.1354,17.1648,17.1159,17.1257,637094.0
2016-10-27 15:55:00,17.52,17.54,17.51,17.52,635489.0,17.1257,17.1452,17.1159,17.1257,635489.0
2016-10-28 09:30:00,17.53,17.6,17.42,17.46,492881.0,17.1354,17.2039,17.0279,17.067,492881.0
2016-10-28 09:35:00,17.44,17.58,17.43,17.54,272358.0,17.0475,17.1843,17.0377,17.1452,272358.0
2016-10-28 09:40:00,17.54,17.57,17.49,17.56,302193.0,17.1452,17.1745,17.0963,17.1648,302193.0
2016-10-28 09:45:00,17.56,17.6,17.53,17.57,185994.0,17.1648,17.2039,17.1354,17.1745,185994.0
2016-10-28 09:50:00,17.57,17.6,17.56,17.59,287542.0,17.1745,17.2039,17.1648,17.1941,287542.0
2016-10-28 09:55:00,17.6,17.63,17.55,17.6,288933.0,17.2039,17.2332,17.155,17.2039,288933.0
2016-10-28 10:00:00,17.6,17.61,17.52,17.54,212764.0,17.2039,17.2136,17.1257,17.1452,212764.0
2016-10-28 10:05:00,17.54,17.58,17.52,17.54,229229.0,17.1452,17.1843,17.1257,17.1452,229229.0
2016-10-28 10:10:00,17.53,17.59,17.5,17.57,261422.0,17.1354,17.1941,17.1061,17.1745,261422.0
2016-10-28 10:15:00,17.57,17.63,17.56,17.6,249907.0,17.1745,17.2332,17.1648,17.2039,249907.0
2016-10-28 10:20:00,17.6,17.63,17.59,17.62,237410.0,17.2039,17.2332,17.1941,17.2234,237410.0
2016-10-28 10:25:00,17.63,17.64,17.59,17.6,207601.0,17.2332,17.243,17.1941,17.2039,207601.0
2016-10-28 10:30:00,17.61,17.66,17.6,17.63,319952.0,17.2136,17.2625,17.2039,17.2332,319952.0
2016-10-28 10:35:00,17.64,17.67,17.63,17.66,260428.0,17.243,17.2723,17.2332,17.2625,260428.0
2016-10-28 10:40:00,17.66,17.68,17.59,17.61,300646.0,17.2625,17.2821,17.1941,17.2136,300646.0
2016-10-28 10:45:00,17.62,17.65,17.61,17.64,52297.0,17.2234,17.2527,17.2136,17.243,52297.0
2016-10-28 10:50:00,17.64,17.65,17.61,17.63,131289.0,17.243,17.2527,17.2136,17.2332,131289.0
2016-10-28 10:55:00,17.63,17.63,17.57,17.58,175288.0,17.2332,17.2332,17.1745,17.1843,175288.0
2016-10-28 11:00:00,17.58,17.59,17.56,17.58,105654.0,17.1843,17.1941,17.1648,17.1843,105654.0
2016-10-28 11:05:00,17.57,17.58,17.54,17.55,168465.0,17.1745,17.1843,17.1452,17.155,168465.0
2016-10-28 11:10:00,17.55,17.57,17.52,17.55,130564.0,17.155,17.1745,17.1257,17.155,130564.0
2016-10-28 11:15:00,17.54,17.55,17.52,17.53,171584.0,17.1452,17.155,17.1257,17.1354,171584.0
2016-10-28 11:20:00,17.53,17.56,17.53,17.55,107654.0,17.1354,17.1648,17.1354,17.155,107654.0
2016-10-28 11:25:00,17.55,17.55,17.51,17.54,200082.0,17.155,17.155,17.1159,17.1452,200082.0
2016-10-28 11:30:00,17.54,17.58,17.54,17.57,109649.0,17.1452,17.1843,17.1452,17.1745,109649.0
2016-10-28 11:35:00,17.56,17.61,17.56,17.59,228870.0,17.1648,17.2136,17.1648,17.1941,228870.0
2016-10-28 11:40:00,17.59,17.63,17.58,17.63,162998.0,17.1941,17.2332,17.1843,17.2332,162998.0
2016-10-28 11:45:00,17.62,17.64,17.61,17.64,167555.0,17.2234,17.243,17.2136,17.243,167555.0
2016-10-28 11:50:00,17.64,17.65,17.62,17.65,368423.0,17.243,17.2527,17.2234,17.2527,368423.0
2016-10-28 11:55:00,17.64,17.65,17.6,17.6,244755.0,17.243,17.2527,17.2039,17.2039,244755.0
2016-10-28 12:00:00,17.6,17.62,17.58,17.59,158917.0,17.2039,17.2234,17.1843,17.1941,158917.0
2016-10-28 12:05:00,17.6,17.64,17.59,17.62,154774.0,17.2039,17.243,17.1941,17.2234,154774.0
2016-10-28 12:10:00,17.63,17.63,17.59,17.61,143661.0,17.2332,17.2332,17.1941,17.2136,143661.0
2016-10-28 12:15:00,17.61,17.62,17.59,17.62,152769.0,17.2136,17.2234,17.1941,17.2234,152769.0
2016-10-28 12:20:00,17.62,17.63,17.59,17.61,88797.0,17.2234,17.2332,17.1941,17.2136,88797.0
2016-10-28 12:25:00,17.61,17.63,17.57,17.59,127773.0,17.2136,17.2332,17.1745,17.1941,127773.0
2016-10-28 12:30:00,17.59,17.59,17.54,17.57,143808.0,17.1941,17.1941,17.1452,17.1745,143808.0
2016-10-28 12:35:00,17.56,17.57,17.55,17.57,132775.0,17.1648,17.1745,17.155,17.1745,132775.0
2016-10-28 12:40:00,17.57,17.59,17.56,17.58,103982.0,17.1745,17.1941,17.1648,17.1843,103982.0
2016-10-28 12:45:00,17.58,17.61,17.56,17.57,91950.0,17.1843,17.2136,17.1648,17.1745,91950.0
2016-10-28 12:50:00,17.57,17.6,17.56,17.58,86372.0,17.1745,17.2039,17.1648,17.1843,86372.0
2016-10-28 12:55:00,17.59,17.6,17.57,17.58,110448.0,17.1941,17.2039,17.1745,17.1843,110448.0
2016-10-28 13:00:00,17.58,17.6,17.53,17.53,142184.0,17.1843,17.2039,17.1354,17.1354,142184.0
2016-10-28 13:05:00,17.53,17.54,17.43,17.43,492258.0,17.1354,17.1452,17.0377,17.0377,492258.0
2016-10-28 13:10:00,17.43,17.48,17.4,17.46,462267.0,17.0377,17.0866,17.0084,17.067,462267.0
2016-10-28 13:15:00,17.46,17.49,17.44,17.47,325159.0,17.067,17.0963,17.0475,17.0768,325159.0
2016-10-28 13:20:00,17.46,17.51,17.46,17.46,207198.0,17.067,17.1159,17.067,17.067,207198.0
2016-10-28 13:25:00,17.46,17.49,17.44,17.44,113022.0,17.067,17.0963,17.0475,17.0475,113022.0
2016-10-28 13:30:00,17.44,17.44,17.37,17.38,517828.0,17.0475,17.0475,16.979,16.9888,517828.0
2016-10-28 13:35:00,17.37,17.39,17.28,17.34,516617.0,16.979,16.9986,16.8911,16.9497,516617.0
2016-10-28 13:40:00,17.34,17.37,17.31,17.34,218881.0,16.9497,16.979,16.9204,16.9497,218881.0
2016-10-28 13:45:00,17.34,17.36,17.31,17.35,283516.0,16.9497,16.9693,16.9204,16.9595,283516.0
2016-10-28 13:50:00,17.34,17.39,17.3,17.36,284901.0,16.9497,16.9986,16.9106,16.9693,284901.0
2016-10-28 13:55:00,17.35,17.35,17.28,17.29,285335.0,16.9595,16.9595,16.8911,16.9008,285335.0
2016-10-28 14:00:00,17.29,17.34,17.28,17.29,281014.0,16.9008,16.9497,16.8911,16.9008,281014.0
2016-10-28 14:05:00,17.28,17.29,17.21,17.23,266177.0,16.8911,16.9008,16.8226,16.8422,266177.0
2016-10-28 14:10:00,17.24,17.25,17.1,17.12,713515.0,16.852,16.8617,16.7151,16.7347,713515.0
2016-10-28 14:15:00,17.12,17.24,17.1,17.2,595140.0,16.7347,16.852,16.7151,16.8129,595140.0
2016-10-28 14:20:00,17.19,17.25,17.17,17.25,218855.0,16.8031,16.8617,16.7835,16.8617,218855.0
2016-10-28 14:25:00,17.25,17.29,17.24,17.25,356416.0,16.8617,16.9008,16.852,16.8617,356416.0
2016-10-28 14:30:00,17.25,17.32,17.24,17.3,261585.0,16.8617,16.9302,16.852,16.9106,261585.0
2016-10-28 14:35:00,17.3,17.34,17.27,17.3,288858.0,16.9106,16.9497,16.8813,16.9106,288858.0
2016-10-28 14:40:00,17.3,17.31,17.23,17.24,166368.0,16.9106,16.9204,16.8422,16.852,166368.0
2016-10-28 14:45:00,17.24,17.29,17.24,17.29,141817.0,16.852,16.9008,16.852,16.9008,141817.0
2016-10-28 14:50:00,17.28,17.32,17.28,17.29,205650.0,16.8911,16.9302,16.8911,16.9008,205650.0
2016-10-28 14:55:00,17.29,17.35,17.29,17.33,215337.0,16.9008,16.9595,16.9008,16.9399,215337.0
2016-10-28 15:00:00,17.34,17.35,17.3,17.32,144748.0,16.9497,16.9595,16.9106,16.9302,144748.0
2016-10-28 15:05:00,17.32,17.34,17.31,17.32,154032.0,16.9302,16.9497,16.9204,16.9302,154032.0
2016-10-28 15:10:00,17.32,17.33,17.28,17.29,114028.0,16.9302,16.9399,16.8911,16.9008,114028.0
2016-10-28 15:15:00,17.29,17.3,17.26,17.3,110185.0,16.9008,16.9106,16.8715,16.9106,110185.0
2016-10-28 15:20:00,17.3,17.32,17.29,17.31,61042.0,16.9106,16.9302,16.9008,16.9204,61042.0
2016-10-28 15:25:00,17.31,17.36,17.31,17.32,186558.0,16.9204,16.9693,16.9204,16.9302,186558.0
2016-10-28 15:30:00,17.33,17.33,17.29,17.32,120760.0,16.9399,16.9399,16.9008,16.9302,120760.0
2016-10-28 15:35:00,17.31,17.32,17.27,17.29,234667.0,16.9204,16.9302,16.8813,16.9008,234667.0
2016-10-28 15:40:00,17.29,17.31,17.23,17.24,457392.0,16.9008,16.9204,16.8422,16.852,457392.0
2016-10-28 15:45:00,17.24,17.25,17.2,17.21,497027.0,16.852,16.8617,16.8129,16.8226,497027.0
2016-10-28 15:50:00,17.21,17.23,17.18,17.19,731769.0,16.8226,16.8422,16.7933,16.8031,731769.0
2016-10-28 15:55:00,17.19,17.21,17.17,17.2,1068483.0,16.8031,16.8226,16.7835,16.8129,1068483.0
2016-10-31 09:30:00,17.55,17.7,17.52,17.7,1427979.0,17.155,17.3016,17.1257,17.3016,1427979.0
2016-10-31 09:35:00,17.69,17.76,17.64,17.68,1166622.0,17.2918,17.3603,17.243,17.2821,1166622.0
2016-10-31 09:40:00,17.67,17.69,17.54,17.57,578235.0,17.2723,17.2918,17.1452,17.1745,578235.0
2016-10-31 09:45:00,17.56,17.7,17.55,17.67,552100.0,17.1648,17.3016,17.155,17.2723,552100.0
2016-10-31 09:50:00,17.68,17.69,17.57,17.57,377019.0,17.2821,17.2918,17.1745,17.1745,377019.0
2016-10-31 09:55:00,17.57,17.64,17.54,17.56,358179.0,17.1745,17.243,17.1452,17.1648,358179.0
2016-10-31 10:00:00,17.55,17.61,17.53,17.54,492567.0,17.155,17.2136,17.1354,17.1452,492567.0
2016-10-31 10:05:00,17.54,17.6,17.52,17.6,288700.0,17.1452,17.2039,17.1257,17.2039,288700.0
2016-10-31 10:10:00,17.6,17.62,17.55,17.57,286266.0,17.2039,17.2234,17.155,17.1745,286266.0
2016-10-31 10:15:00,17.57,17.6,17.55,17.55,270916.0,17.1745,17.2039,17.155,17.155,270916.0
2016-10-31 10:20:00,17.55,17.61,17.55,17.58,221401.0,17.155,17.2136,17.155,17.1843,221401.0
2016-10-31 10:25:00,17.58,17.59,17.55,17.57,156414.0,17.1843,17.1941,17.155,17.1745,156414.0
2016-10-31 10:30:00,17.57,17.57,17.45,17.46,472358.0,17.1745,17.1745,17.0572,17.067,472358.0
2016-10-31 10:35:00,17.45,17.46,17.4,17.44,311696.0,17.0572,17.067,17.0084,17.0475,311696.0
2016-10-31 10:40:00,17.44,17.45,17.38,17.39,641119.0,17.0475,17.0572,16.9888,16.9986,641119.0
2016-10-31 10:45:00,17.39,17.41,17.35,17.36,588568.0,16.9986,17.0181,16.9595,16.9693,588568.0
2016-10-31 10:50:00,17.37,17.44,17.35,17.43,306167.0,16.979,17.0475,16.9595,17.0377,306167.0
2016-10-31 10:55:00,17.44,17.48,17.38,17.4,273564.0,17.0475,17.0866,16.9888,17.0084,273564.0
2016-10-31 11:00:00,17.4,17.44,17.39,17.44,123690.0,17.0084,17.0475,16.9986,17.0475,123690.0
2016-10-31 11:05:00,17.44,17.45,17.4,17.42,436369.0,17.0475,17.0572,17.0084,17.0279,436369.0
2016-10-31 11:10:00,17.43,17.44,17.39,17.43,280525.0,17.0377,17.0475,16.9986,17.0377,280525.0
2016-10-31 11:15:00,17.42,17.45,17.42,17.45,155914.0,17.0279,17.0572,17.0279,17.0572,155914.0
2016-10-31 11:20:00,17.45,17.47,17.44,17.45,139965.0,17.0572,17.0768,17.0475,17.0572,139965.0
2016-10-31 11:25:00,17.46,17.49,17.43,17.48,240230.0,17.067,17.0963,17.0377,17.0866,240230.0
2016-10-31 11:30:00,17.48,17.49,17.44,17.45,112662.0,17.0866,17.0963,17.0475,17.0572,112662.0
2016-10-31 11:35:00,17.45,17.47,17.43,17.46,159936.0,17.0572,17.0768,17.0377,17.067,159936.0
2016-10-31 11:40:00,17.45,17.47,17.43,17.43,77342.0,17.0572,17.0768,17.0377,17.0377,77342.0
2016-10-31 11:45:00,17.43,17.44,17.38,17.39,219511.0,17.0377,17.0475,16.9888,16.9986,219511.0
2016-10-31 11:50:00,17.39,17.41,17.35,17.38,262209.0,16.9986,17.0181,16.9595,16.9888,262209.0
2016-10-31 11:55:00,17.39,17.43,17.38,17.42,123683.0,16.9986,17.0377,16.9888,17.0279,123683.0
2016-10-31 12:00:00,17.42,17.44,17.41,17.42,83449.0,17.0279,17.0475,17.0181,17.0279,83449.0
2016-10-31 12:05:00,17.42,17.45,17.42,17.44,114226.0,17.0279,17.0572,17.0279,17.0475,114226.0
2016-10-31 12:10:00,17.44,17.44,17.4,17.41,121110.0,17.0475,17.0475,17.0084,17.0181,121110.0
2016-10-31 12:15:00,17.41,17.42,17.39,17.41,200064.0,17.0181,17.0279,16.9986,17.0181,200064.0
2016-10-31 12:20:00,17.41,17.42,17.38,17.39,107561.0,17.0181,17.0279,16.9888,16.9986,107561.0
2016-10-31 12:25:00,17.39,17.39,17.35,17.37,134467.0,16.9986,16.9986,16.9595,16.979,134467.0
2016-10-31 12:30:00,17.37,17.38,17.35,17.35,221904.0,16.979,16.9888,16.9595,16.9595,221904.0
2016-10-31 12:35:00,17.36,17.4,17.35,17.39,232701.0,16.9693,17.0084,16.9595,16.9986,232701.0
2016-10-31 12:40:00,17.39,17.41,17.39,17.4,96551.0,16.9986,17.0181,16.9986,17.0084,96551.0
2016-10-31 12:45:00,17.4,17.41,17.39,17.39,192467.0,17.0084,17.0181,16.9986,16.9986,192467.0
2016-10-31 12:50:00,17.39,17.39,17.35,17.37,146891.0,16.9986,16.9986,16.9595,16.979,146891.0
2016-10-31 12:55:00,17.36,17.38,17.33,17.34,170833.0,16.9693,16.9888,16.9399,16.9497,170833.0
2016-10-31 13:00:00,17.34,17.37,17.33,17.35,147942.0,16.9497,16.979,16.9399,16.9595,147942.0
2016-10-31 13:05:00,17.35,17.38,17.35,17.36,76472.0,16.9595,16.9888,16.9595,16.9693,76472.0
2016-10-31 13:10:00,17.36,17.36,17.35,17.36,78226.0,16.9693,16.9693,16.9595,16.9693,78226.0
2016-10-31 13:15:00,17.36,17.36,17.28,17.3,221471.0,16.9693,16.9693,16.8911,16.9106,221471.0
2016-10-31 13:20:00,17.29,17.31,17.26,17.27,172416.0,16.9008,16.9204,16.8715,16.8813,172416.0
2016-10-31 13:25:00,17.27,17.3,17.26,17.29,173984.0,16.8813,16.9106,16.8715,16.9008,173984.0
2016-10-31 13:30:00,17.28,17.29,17.26,17.29,110986.0,16.8911,16.9008,16.8715,16.9008,110986.0
2016-10-31 13:35:00,17.29,17.3,17.27,17.3,124571.0,16.9008,16.9106,16.8813,16.9106,124571.0
2016-10-31 13:40:00,17.3,17.31,17.27,17.29,120148.0,16.9106,16.9204,16.8813,16.9008,120148.0
2016-10-31 13:45:00,17.29,17.33,17.29,17.32,130982.0,16.9008,16.9399,16.9008,16.9302,130982.0
2016-10-31 13:50:00,17.32,17.34,17.31,17.31,82644.0,16.9302,16.9497,16.9204,16.9204,82644.0
2016-10-31 13:55:00,17.31,17.32,17.29,17.3,168244.0,16.9204,16.9302,16.9008,16.9106,168244.0
2016-10-31 14:00:00,17.3,17.32,17.29,17.29,114857.0,16.9106,16.9302,16.9008,16.9008,114857.0
2016-10-31 14:05:00,17.29,17.29,17.26,17.27,85302.0,16.9008,16.9008,16.8715,16.8813,85302.0
2016-10-31 14:10:00,17.27,17.29,17.21,17.25,231353.0,16.8813,16.9008,16.8226,16.8617,231353.0
2016-10-31 14:15:00,17.25,17.28,17.24,17.26,145415.0,16.8617,16.8911,16.852,16.8715,145415.0
2016-10-31 14:20:00,17.26,17.27,17.22,17.22,162911.0,16.8715,16.8813,16.8324,16.8324,162911.0
2016-10-31 14:25:00,17.23,17.26,17.22,17.23,231282.0,16.8422,16.8715,16.8324,16.8422,231282.0
2016-10-31 14:30:00,17.23,17.26,17.23,17.26,159143.0,16.8422,16.8715,16.8422,16.8715,159143.0
2016-10-31 14:35:00,17.26,17.26,17.22,17.23,226472.0,16.8715,16.8715,16.8324,16.8422,226472.0
2016-10-31 14:40:00,17.23,17.25,17.2,17.25,224136.0,16.8422,16.8617,16.8129,16.8617,224136.0
2016-10-31 14:45:00,17.25,17.27,17.24,17.26,210912.0,16.8617,16.8813,16.852,16.8715,210912.0
2016-10-31 14:50:00,17.26,17.26,17.25,17.25,185432.0,16.8715,16.8715,16.8617,16.8617,185432.0
2016-10-31 14:55:00,17.26,17.26,17.25,17.26,170472.0,16.8715,16.8715,16.8617,16.8715,170472.0
2016-10-31 15:00:00,17.26,17.27,17.24,17.26,185624.0,16.8715,16.8813,16.852,16.8715,185624.0
2016-10-31 15:05:00,17.25,17.27,17.23,17.26,112906.0,16.8617,16.8813,16.8422,16.8715,112906.0
2016-10-31 15:10:00,17.26,17.27,17.25,17.26,181181.0,16.8715,16.8813,16.8617,16.8715,181181.0
2016-10-31 15:15:00,17.26,17.27,17.22,17.23,168047.0,16.8715,16.8813,16.8324,16.8422,168047.0
2016-10-31 15:20:00,17.23,17.25,17.22,17.23,317220.0,16.8422,16.8617,16.8324,16.8422,317220.0
2016-10-31 15:25:00,17.23,17.26,17.23,17.25,160293.0,16.8422,16.8715,16.8422,16.8617,160293.0
2016-10-31 15:30:00,17.25,17.26,17.23,17.25,126376.0,16.8617,16.8715,16.8422,16.8617,126376.0
2016-10-31 15:35:00,17.25,17.26,17.22,17.23,206748.0,16.8617,16.8715,16.8324,16.8422,206748.0
2016-10-31 15:40:00,17.23,17.24,17.22,17.24,120613.0,16.8422,16.852,16.8324,16.852,120613.0
2016-10-31 15:45:00,17.24,17.25,17.21,17.21,240098.0,16.852,16.8617,16.8226,16.8226,240098.0
2016-10-31 15:50:00,17.21,17.22,17.17,17.18,387498.0,16.8226,16.8324,16.7835,16.7933,387498.0
2016-10-31 15:55:00,17.18,17.19,17.16,17.16,925688.0,16.7933,16.8031,16.7738,16.7738,925688.0
2016-11-01 09:30:00,17.2,17.37,17.19,17.33,655932.0,16.8129,16.979,16.8031,16.9399,655932.0
2016-11-01 09:35:00,17.33,17.41,17.27,17.3,639505.0,16.9399,17.0181,16.8813,16.9106,639505.0
2016-11-01 09:40:00,17.31,17.31,17.2,17.26,403103.0,16.9204,16.9204,16.8129,16.8715,403103.0
2016-11-01 09:45:00,17.26,17.28,17.21,17.27,278059.0,16.8715,16.8911,16.8226,16.8813,278059.0
2016-11-01 09:50:00,17.27,17.28,17.19,17.23,398982.0,16.8813,16.8911,16.8031,16.8422,398982.0
2016-11-01 09:55:00,17.22,17.26,17.2,17.23,278164.0,16.8324,16.8715,16.8129,16.8422,278164.0
2016-11-01 10:00:00,17.23,17.27,17.19,17.21,238470.0,16.8422,16.8813,16.8031,16.8226,238470.0
2016-11-01 10:05:00,17.21,17.24,17.2,17.22,192951.0,16.8226,16.852,16.8129,16.8324,192951.0
2016-11-01 10:10:00,17.21,17.22,17.15,17.19,253263.0,16.8226,16.8324,16.764,16.8031,253263.0
2016-11-01 10:15:00,17.18,17.22,17.17,17.2,172183.0,16.7933,16.8324,16.7835,16.8129,172183.0
2016-11-01 10:20:00,17.2,17.21,17.18,17.2,161711.0,16.8129,16.8226,16.7933,16.8129,161711.0
2016-11-01 10:25:00,17.19,17.21,17.15,17.16,242189.0,16.8031,16.8226,16.764,16.7738,242189.0
2016-11-01 10:30:00,17.16,17.18,17.13,17.17,245241.0,16.7738,16.7933,16.7444,16.7835,245241.0
2016-11-01 10:35:00,17.16,17.18,17.1,17.11,221992.0,16.7738,16.7933,16.7151,16.7249,221992.0
2016-11-01 10:40:00,17.12,17.12,17.03,17.05,367402.0,16.7347,16.7347,16.6467,16.6662,367402.0
2016-11-01 10:45:00,17.05,17.05,17.01,17.04,308366.0,16.6662,16.6662,16.6271,16.6565,308366.0
2016-11-01 10:50:00,17.04,17.08,17.03,17.05,141128.0,16.6565,16.6956,16.6467,16.6662,141128.0
2016-11-01 10:55:00,17.05,17.16,17.05,17.16,264814.0,16.6662,16.7738,16.6662,16.7738,264814.0
2016-11-01 11:00:00,17.16,17.18,17.14,17.16,242488.0,16.7738,16.7933,16.7542,16.7738,242488.0
2016-11-01 11:05:00,17.16,17.18,17.13,17.13,108336.0,16.7738,16.7933,16.7444,16.7444,108336.0
2016-11-01 11:10:00,17.13,17.15,17.12,17.14,141976.0,16.7444,16.764,16.7347,16.7542,141976.0
2016-11-01 11:15:00,17.14,17.17,17.13,17.16,288608.0,16.7542,16.7835,16.7444,16.7738,288608.0
2016-11-01 11:20:00,17.16,17.16,17.08,17.11,183318.0,16.7738,16.7738,16.6956,16.7249,183318.0
2016-11-01 11:25:00,17.12,17.16,17.11,17.13,179817.0,16.7347,16.7738,16.7249,16.7444,179817.0
2016-11-01 11:30:00,17.13,17.14,17.09,17.13,148397.0,16.7444,16.7542,16.7053,16.7444,148397.0
2016-11-01 11:35:00,17.13,17.2,17.13,17.19,246417.0,16.7444,16.8129,16.7444,16.8031,246417.0
2016-11-01 11:40:00,17.18,17.19,17.14,17.16,321651.0,16.7933,16.8031,16.7542,16.7738,321651.0
2016-11-01 11:45:00,17.16,17.18,17.15,17.15,180666.0,16.7738,16.7933,16.764,16.764,180666.0
2016-11-01 11:50:00,17.15,17.16,17.12,17.12,200891.0,16.764,16.7738,16.7347,16.7347,200891.0
2016-11-01 11:55:00,17.13,17.16,17.11,17.14,358086.0,16.7444,16.7738,16.7249,16.7542,358086.0
2016-11-01 12:00:00,17.14,17.16,17.13,17.16,96827.0,16.7542,16.7738,16.7444,16.7738,96827.0
2016-11-01 12:05:00,17.16,17.17,17.06,17.09,282135.0,16.7738,16.7835,16.676,16.7053,282135.0
2016-11-01 12:10:00,17.08,17.1,17.02,17.04,255612.0,16.6956,16.7151,16.6369,16.6565,255612.0
2016-11-01 12:15:00,17.04,17.04,16.92,16.96,607264.0,16.6565,16.6565,16.5392,16.5783,607264.0
2016-11-01 12:20:00,16.95,17.01,16.95,16.99,417026.0,16.5685,16.6271,16.5685,16.6076,417026.0
2016-11-01 12:25:00,17.0,17.0,16.93,16.94,251306.0,16.6174,16.6174,16.5489,16.5587,251306.0
2016-11-01 12:30:00,16.93,17.01,16.93,17.0,238670.0,16.5489,16.6271,16.5489,16.6174,238670.0
2016-11-01 12:35:00,17.0,17.0,16.95,16.97,219307.0,16.6174,16.6174,16.5685,16.588,219307.0
2016-11-01 12:40:00,16.97,16.97,16.91,16.94,270522.0,16.588,16.588,16.5294,16.5587,270522.0
2016-11-01 12:45:00,16.93,16.94,16.85,16.88,423025.0,16.5489,16.5587,16.4707,16.5001,423025.0
2016-11-01 12:50:00,16.88,16.9,16.86,16.89,231749.0,16.5001,16.5196,16.4805,16.5098,231749.0
2016-11-01 12:55:00,16.9,16.93,16.89,16.93,310726.0,16.5196,16.5489,16.5098,16.5489,310726.0
2016-11-01 13:00:00,16.93,16.96,16.92,16.93,270514.0,16.5489,16.5783,16.5392,16.5489,270514.0
2016-11-01 13:05:00,16.92,16.94,16.9,16.94,114511.0,16.5392,16.5587,16.5196,16.5587,114511.0
2016-11-01 13:10:00,16.93,16.96,16.91,16.94,270869.0,16.5489,16.5783,16.5294,16.5587,270869.0
2016-11-01 13:15:00,16.93,16.94,16.9,16.94,187588.0,16.5489,16.5587,16.5196,16.5587,187588.0
2016-11-01 13:20:00,16.94,16.95,16.88,16.94,546904.0,16.5587,16.5685,16.5001,16.5587,546904.0
2016-11-01 13:25:00,16.95,16.96,16.92,16.94,307651.0,16.5685,16.5783,16.5392,16.5587,307651.0
2016-11-01 13:30:00,16.94,16.94,16.88,16.91,265799.0,16.5587,16.5587,16.5001,16.5294,265799.0
2016-11-01 13:35:00,16.91,16.92,16.87,16.89,182216.0,16.5294,16.5392,16.4903,16.5098,182216.0
2016-11-01 13:40:00,16.89,16.9,16.82,16.84,368596.0,16.5098,16.5196,16.4414,16.461,368596.0
2016-11-01 13:45:00,16.84,16.87,16.82,16.84,229288.0,16.461,16.4903,16.4414,16.461,229288.0
2016-11-01 13:50:00,16.84,16.87,16.83,16.85,164656.0,16.461,16.4903,16.4512,16.4707,164656.0
2016-11-01 13:55:00,16.86,16.87,16.82,16.85,149191.0,16.4805,16.4903,16.4414,16.4707,149191.0
2016-11-01 14:00:00,16.85,16.85,16.8,16.82,257566.0,16.4707,16.4707,16.4219,16.4414,257566.0
2016-11-01 14:05:00,16.82,16.82,16.72,16.73,507766.0,16.4414,16.4414,16.3437,16.3535,507766.0
2016-11-01 14:10:00,16.72,16.76,16.67,16.69,378011.0,16.3437,16.3828,16.2948,16.3144,378011.0
2016-11-01 14:15:00,16.69,16.7,16.59,16.59,531479.0,16.3144,16.3241,16.2166,16.2166,531479.0
2016-11-01 14:20:00,16.59,16.69,16.58,16.69,723994.0,16.2166,16.3144,16.2068,16.3144,723994.0
2016-11-01 14:25:00,16.7,16.79,16.67,16.77,405880.0,16.3241,16.4121,16.2948,16.3926,405880.0
2016-11-01 14:30:00,16.77,16.78,16.68,16.76,366965.0,16.3926,16.4023,16.3046,16.3828,366965.0
2016-11-01 14:35:00,16.75,16.82,16.74,16.8,307673.0,16.373,16.4414,16.3632,16.4219,307673.0
2016-11-01 14:40:00,16.8,16.83,16.75,16.82,330706.0,16.4219,16.4512,16.373,16.4414,330706.0
2016-11-01 14:45:00,16.82,16.87,16.8,16.84,180061.0,16.4414,16.4903,16.4219,16.461,180061.0
2016-11-01 14:50:00,16.85,16.88,16.81,16.88,354834.0,16.4707,16.5001,16.4316,16.5001,354834.0
2016-11-01 14:55:00,16.87,16.88,16.68,16.83,297636.0,16.4903,16.5001,16.3046,16.4512,297636.0
2016-11-01 15:00:00,16.83,16.84,16.68,16.82,311414.0,16.4512,16.461,16.3046,16.4414,311414.0
2016-11-01 15:05:00,16.82,16.84,16.68,16.81,279623.0,16.4414,16.461,16.3046,16.4316,279623.0
2016-11-01 15:10:00,16.8,16.81,16.68,16.8,181384.0,16.4219,16.4316,16.3046,16.4219,181384.0
2016-11-01 15:15:00,16.8,16.89,16.79,16.87,182565.0,16.4219,16.5098,16.4121,16.4903,182565.0
2016-11-01 15:20:00,16.88,16.91,16.86,16.9,317813.0,16.5001,16.5294,16.4805,16.5196,317813.0
2016-11-01 15:25:00,16.9,16.94,16.89,16.94,307867.0,16.5196,16.5587,16.5098,16.5587,307867.0
2016-11-01 15:30:00,16.94,16.95,16.91,16.93,655342.0,16.5587,16.5685,16.5294,16.5489,655342.0
2016-11-01 15:35:00,16.93,17.01,16.93,16.98,757546.0,16.5489,16.6271,16.5489,16.5978,757546.0
2016-11-01 15:40:00,16.97,16.99,16.96,16.98,364951.0,16.588,16.6076,16.5783,16.5978,364951.0
2016-11-01 15:45:00,16.98,17.01,16.96,16.96,468149.0,16.5978,16.6271,16.5783,16.5783,468149.0
2016-11-01 15:50:00,16.96,16.99,16.96,16.99,720851.0,16.5783,16.6076,16.5783,16.6076,720851.0
2016-11-01 15:55:00,16.99,17.01,16.97,16.98,988879.0,16.6076,16.6271,16.588,16.5978,988879.0
2016-11-02 09:30:00,16.95,17.02,16.91,16.93,758688.0,16.5685,16.6369,16.5294,16.5489,758688.0
2016-11-02 09:35:00,16.91,16.92,16.8,16.91,787561.0,16.5294,16.5392,16.4219,16.5294,787561.0
2016-11-02 09:40:00,16.89,16.98,16.86,16.98,471795.0,16.5098,16.5978,16.4805,16.5978,471795.0
2016-11-02 09:45:00,16.98,16.99,16.87,16.89,429730.0,16.5978,16.6076,16.4903,16.5098,429730.0
2016-11-02 09:50:00,16.89,16.93,16.8,16.81,347624.0,16.5098,16.5489,16.4219,16.4316,347624.0
2016-11-02 09:55:00,16.81,16.88,16.81,16.85,327329.0,16.4316,16.5001,16.4316,16.4707,327329.0
2016-11-02 10:00:00,16.85,16.88,16.81,16.84,485419.0,16.4707,16.5001,16.4316,16.461,485419.0
2016-11-02 10:05:00,16.84,16.85,16.8,16.8,152648.0,16.461,16.4707,16.4219,16.4219,152648.0
2016-11-02 10:10:00,16.8,16.93,16.79,16.88,502023.0,16.4219,16.5489,16.4121,16.5001,502023.0
2016-11-02 10:15:00,16.88,16.9,16.85,16.87,195609.0,16.5001,16.5196,16.4707,16.4903,195609.0
2016-11-02 10:20:00,16.86,16.97,16.85,16.89,360463.0,16.4805,16.588,16.4707,16.5098,360463.0
2016-11-02 10:25:00,16.9,16.94,16.86,16.93,201506.0,16.5196,16.5587,16.4805,16.5489,201506.0
2016-11-02 10:30:00,16.93,16.94,16.83,16.83,279147.0,16.5489,16.5587,16.4512,16.4512,279147.0
2016-11-02 10:35:00,16.84,16.88,16.83,16.88,221012.0,16.461,16.5001,16.4512,16.5001,221012.0
2016-11-02 10:40:00,16.87,16.88,16.83,16.84,277821.0,16.4903,16.5001,16.4512,16.461,277821.0
2016-11-02 10:45:00,16.85,16.92,16.82,16.9,289634.0,16.4707,16.5392,16.4414,16.5196,289634.0
2016-11-02 10:50:00,16.91,16.91,16.85,16.87,385817.0,16.5294,16.5294,16.4707,16.4903,385817.0
2016-11-02 10:55:00,16.87,16.88,16.81,16.82,202109.0,16.4903,16.5001,16.4316,16.4414,202109.0
2016-11-02 11:00:00,16.82,16.85,16.8,16.81,277417.0,16.4414,16.4707,16.4219,16.4316,277417.0
2016-11-02 11:05:00,16.81,16.88,16.8,16.87,318817.0,16.4316,16.5001,16.4219,16.4903,318817.0
2016-11-02 11:10:00,16.88,16.91,16.85,16.89,344382.0,16.5001,16.5294,16.4707,16.5098,344382.0
2016-11-02 11:15:00,16.89,16.95,16.88,16.91,307368.0,16.5098,16.5685,16.5001,16.5294,307368.0
2016-11-02 11:20:00,16.91,16.96,16.91,16.96,382405.0,16.5294,16.5783,16.5294,16.5783,382405.0
2016-11-02 11:25:00,16.96,16.97,16.91,16.91,319878.0,16.5783,16.588,16.5294,16.5294,319878.0
2016-11-02 11:30:00,16.91,16.93,16.9,16.9,224728.0,16.5294,16.5489,16.5196,16.5196,224728.0
2016-11-02 11:35:00,16.91,16.91,16.86,16.91,172010.0,16.5294,16.5294,16.4805,16.5294,172010.0
2016-11-02 11:40:00,16.91,16.94,16.9,16.93,205003.0,16.5294,16.5587,16.5196,16.5489,205003.0
2016-11-02 11:45:00,16.93,16.96,16.93,16.94,281466.0,16.5489,16.5783,16.5489,16.5587,281466.0
2016-11-02 11:50:00,16.94,16.94,16.9,16.93,114072.0,16.5587,16.5587,16.5196,16.5489,114072.0
2016-11-02 11:55:00,16.93,16.94,16.9,16.93,300786.0,16.5489,16.5587,16.5196,16.5489,300786.0
2016-11-02 12:00:00,16.93,16.96,16.92,16.93,273670.0,16.5489,16.5783,16.5392,16.5489,273670.0
2016-11-02 12:05:00,16.93,16.96,16.91,16.95,152172.0,16.5489,16.5783,16.5294,16.5685,152172.0
2016-11-02 12:10:00,16.94,16.95,16.92,16.94,217073.0,16.5587,16.5685,16.5392,16.5587,217073.0
2016-11-02 12:15:00,16.94,16.95,16.92,16.94,135550.0,16.5587,16.5685,16.5392,16.5587,135550.0
2016-11-02 12:20:00,16.94,16.94,16.87,16.9,292978.0,16.5587,16.5587,16.4903,16.5196,292978.0
2016-11-02 12:25:00,16.9,16.93,16.88,16.93,178593.0,16.5196,16.5489,16.5001,16.5489,178593.0
2016-11-02 12:30:00,16.92,16.93,16.89,16.89,137998.0,16.5392,16.5489,16.5098,16.5098,137998.0
2016-11-02 12:35:00,16.9,16.9,16.87,16.88,99862.0,16.5196,16.5196,16.4903,16.5001,99862.0
2016-11-02 12:40:00,16.87,16.9,16.87,16.89,148361.0,16.4903,16.5196,16.4903,16.5098,148361.0
2016-11-02 12:45:00,16.9,16.91,16.87,16.88,178828.0,16.5196,16.5294,16.4903,16.5001,178828.0
2016-11-02 12:50:00,16.89,16.9,16.87,16.87,314964.0,16.5098,16.5196,16.4903,16.4903,314964.0
2016-11-02 12:55:00,16.87,16.89,16.84,16.88,232691.0,16.4903,16.5098,16.461,16.5001,232691.0
2016-11-02 13:00:00,16.88,16.9,16.83,16.83,310704.0,16.5001,16.5196,16.4512,16.4512,310704.0
2016-11-02 13:05:00,16.83,16.84,16.81,16.82,224339.0,16.4512,16.461,16.4316,16.4414,224339.0
2016-11-02 13:10:00,16.82,16.84,16.72,16.74,458009.0,16.4414,16.461,16.3437,16.3632,458009.0
2016-11-02 13:15:00,16.74,16.75,16.66,16.66,378590.0,16.3632,16.373,16.285,16.285,378590.0
2016-11-02 13:20:00,16.66,16.72,16.65,16.65,456922.0,16.285,16.3437,16.2753,16.2753,456922.0
2016-11-02 13:25:00,16.65,16.66,16.61,16.64,459560.0,16.2753,16.285,16.2362,16.2655,459560.0
2016-11-02 13:30:00,16.65,16.69,16.63,16.68,235180.0,16.2753,16.3144,16.2557,16.3046,235180.0
2016-11-02 13:35:00,16.67,16.68,16.6,16.61,275051.0,16.2948,16.3046,16.2264,16.2362,275051.0
2016-11-02 13:40:00,16.61,16.65,16.6,16.64,238115.0,16.2362,16.2753,16.2264,16.2655,238115.0
2016-11-02 13:45:00,16.64,16.69,16.64,16.65,191463.0,16.2655,16.3144,16.2655,16.2753,191463.0
2016-11-02 13:50:00,16.64,16.66,16.64,16.64,131525.0,16.2655,16.285,16.2655,16.2655,131525.0
2016-11-02 13:55:00,16.64,16.65,16.62,16.63,320225.0,16.2655,16.2753,16.2459,16.2557,320225.0
2016-11-02 14:00:00,16.62,16.67,16.59,16.64,549390.0,16.2459,16.2948,16.2166,16.2655,549390.0
2016-11-02 14:05:00,16.64,16.65,16.5,16.51,497827.0,16.2655,16.2753,16.1286,16.1384,497827.0
2016-11-02 14:10:00,16.51,16.64,16.5,16.61,409391.0,16.1384,16.2655,16.1286,16.2362,409391.0
2016-11-02 14:15:00,16.61,16.68,16.59,16.67,327790.0,16.2362,16.3046,16.2166,16.2948,327790.0
2016-11-02 14:20:00,16.67,16.7,16.62,16.7,221914.0,16.2948,16.3241,16.2459,16.3241,221914.0
2016-11-02 14:25:00,16.7,16.74,16.68,16.69,383555.0,16.3241,16.3632,16.3046,16.3144,383555.0
2016-11-02 14:30:00,16.69,16.71,16.68,16.7,291487.0,16.3144,16.3339,16.3046,16.3241,291487.0
2016-11-02 14:35:00,16.7,16.77,16.69,16.74,185284.0,16.3241,16.3926,16.3144,16.3632,185284.0
2016-11-02 14:40:00,16.75,16.78,16.72,16.73,188839.0,16.373,16.4023,16.3437,16.3535,188839.0
2016-11-02 14:45:00,16.73,16.75,16.69,16.7,268188.0,16.3535,16.373,16.3144,16.3241,268188.0
2016-11-02 14:50:00,16.7,16.7,16.62,16.64,437843.0,16.3241,16.3241,16.2459,16.2655,437843.0
2016-11-02 14:55:00,16.64,16.68,16.64,16.64,244210.0,16.2655,16.3046,16.2655,16.2655,244210.0
2016-11-02 15:00:00,16.64,16.7,16.62,16.7,156661.0,16.2655,16.3241,16.2459,16.3241,156661.0
2016-11-02 15:05:00,16.7,16.71,16.65,16.67,134697.0,16.3241,16.3339,16.2753,16.2948,134697.0
2016-11-02 15:10:00,16.67,16.68,16.63,16.67,146966.0,16.2948,16.3046,16.2557,16.2948,146966.0
2016-11-02 15:15:00,16.67,16.67,16.64,16.65,95882.0,16.2948,16.2948,16.2655,16.2753,95882.0
2016-11-02 15:20:00,16.66,16.69,16.64,16.69,146589.0,16.285,16.3144,16.2655,16.3144,146589.0
2016-11-02 15:25:00,16.69,16.71,16.67,16.7,170795.0,16.3144,16.3339,16.2948,16.3241,170795.0
2016-11-02 15:30:00,16.7,16.74,16.68,16.73,551407.0,16.3241,16.3632,16.3046,16.3535,551407.0
2016-11-02 15:35:00,16.72,16.73,16.68,16.69,261385.0,16.3437,16.3535,16.3046,16.3144,261385.0
2016-11-02 15:40:00,16.68,16.72,16.68,16.71,377297.0,16.3046,16.3437,16.3046,16.3339,377297.0
2016-11-02 15:45:00,16.71,16.71,16.67,16.7,238076.0,16.3339,16.3339,16.2948,16.3241,238076.0
2016-11-02 15:50:00,16.7,16.72,16.69,16.7,477498.0,16.3241,16.3437,16.3144,16.3241,477498.0
2016-11-02 15:55:00,16.7,16.7,16.65,16.68,775869.0,16.3241,16.3241,16.2753,16.3046,775869.0
2016-11-03 09:30:00,16.7,16.74,16.63,16.66,511396.0,16.3241,16.3632,16.2557,16.285,511396.0
2016-11-03 09:35:00,16.66,16.68,16.56,16.68,351363.0,16.285,16.3046,16.1873,16.3046,351363.0
2016-11-03 09:40:00,16.67,16.7,16.6,16.61,268828.0,16.2948,16.3241,16.2264,16.2362,268828.0
2016-11-03 09:45:00,16.61,16.67,16.6,16.63,392407.0,16.2362,16.2948,16.2264,16.2557,392407.0
2016-11-03 09:50:00,16.63,16.7,16.6,16.68,416560.0,16.2557,16.3241,16.2264,16.3046,416560.0
2016-11-03 09:55:00,16.67,16.72,16.62,16.63,248166.0,16.2948,16.3437,16.2459,16.2557,248166.0
2016-11-03 10:00:00,16.62,16.64,16.6,16.63,272956.0,16.2459,16.2655,16.2264,16.2557,272956.0
2016-11-03 10:05:00,16.64,16.67,16.61,16.61,347898.0,16.2655,16.2948,16.2362,16.2362,347898.0
2016-11-03 10:10:00,16.61,16.65,16.6,16.64,263808.0,16.2362,16.2753,16.2264,16.2655,263808.0
2016-11-03 10:15:00,16.64,16.65,16.6,16.64,382627.0,16.2655,16.2753,16.2264,16.2655,382627.0
2016-11-03 10:20:00,16.64,16.72,16.64,16.71,404630.0,16.2655,16.3437,16.2655,16.3339,404630.0
2016-11-03 10:25:00,16.71,16.73,16.69,16.71,165601.0,16.3339,16.3535,16.3144,16.3339,165601.0
2016-11-03 10:30:00,16.71,16.74,16.67,16.73,218804.0,16.3339,16.3632,16.2948,16.3535,218804.0
2016-11-03 10:35:00,16.73,16.75,16.72,16.73,123181.0,16.3535,16.373,16.3437,16.3535,123181.0
2016-11-03 10:40:00,16.72,16.76,16.71,16.75,384632.0,16.3437,16.3828,16.3339,16.373,384632.0
2016-11-03 10:45:00,16.74,16.75,16.71,16.71,162510.0,16.3632,16.373,16.3339,16.3339,162510.0
2016-11-03 10:50:00,16.71,16.73,16.69,16.72,211995.0,16.3339,16.3535,16.3144,16.3437,211995.0
2016-11-03 10:55:00,16.72,16.72,16.67,16.7,234532.0,16.3437,16.3437,16.2948,16.3241,234532.0
2016-11-03 11:00:00,16.7,16.71,16.67,16.69,154038.0,16.3241,16.3339,16.2948,16.3144,154038.0
2016-11-03 11:05:00,16.7,16.7,16.66,16.68,106728.0,16.3241,16.3241,16.285,16.3046,106728.0
2016-11-03 11:10:00,16.68,16.69,16.64,16.69,224888.0,16.3046,16.3144,16.2655,16.3144,224888.0
2016-11-03 11:15:00,16.69,16.72,16.67,16.72,192892.0,16.3144,16.3437,16.2948,16.3437,192892.0
2016-11-03 11:20:00,16.72,16.72,16.7,16.71,120400.0,16.3437,16.3437,16.3241,16.3339,120400.0
2016-11-03 11:25:00,16.71,16.79,16.7,16.79,165572.0,16.3339,16.4121,16.3241,16.4121,165572.0
2016-11-03 11:30:00,16.79,16.81,16.76,16.8,141225.0,16.4121,16.4316,16.3828,16.4219,141225.0
2016-11-03 11:35:00,16.8,16.81,16.77,16.79,142631.0,16.4219,16.4316,16.3926,16.4121,142631.0
2016-11-03 11:40:00,16.79,16.8,16.76,16.77,178299.0,16.4121,16.4219,16.3828,16.3926,178299.0
2016-11-03 11:45:00,16.78,16.81,16.77,16.81,126756.0,16.4023,16.4316,16.3926,16.4316,126756.0
2016-11-03 11:50:00,16.8,16.81,16.78,16.8,102362.0,16.4219,16.4316,16.4023,16.4219,102362.0
2016-11-03 11:55:00,16.8,16.81,16.77,16.78,155169.0,16.4219,16.4316,16.3926,16.4023,155169.0
2016-11-03 12:00:00,16.78,16.79,16.77,16.79,138263.0,16.4023,16.4121,16.3926,16.4121,138263.0
2016-11-03 12:05:00,16.79,16.79,16.74,16.77,174010.0,16.4121,16.4121,16.3632,16.3926,174010.0
2016-11-03 12:10:00,16.77,16.77,16.75,16.76,119035.0,16.3926,16.3926,16.373,16.3828,119035.0
2016-11-03 12:15:00,16.75,16.76,16.72,16.72,112228.0,16.373,16.3828,16.3437,16.3437,112228.0
2016-11-03 12:20:00,16.72,16.75,16.71,16.75,152929.0,16.3437,16.373,16.3339,16.373,152929.0
2016-11-03 12:25:00,16.74,16.77,16.74,16.77,211876.0,16.3632,16.3926,16.3632,16.3926,211876.0
2016-11-03 12:30:00,16.76,16.78,16.75,16.77,206624.0,16.3828,16.4023,16.373,16.3926,206624.0
2016-11-03 12:35:00,16.76,16.78,16.73,16.75,64760.0,16.3828,16.4023,16.3535,16.373,64760.0
2016-11-03 12:40:00,16.75,16.76,16.71,16.73,110899.0,16.373,16.3828,16.3339,16.3535,110899.0
2016-11-03 12:45:00,16.73,16.74,16.69,16.69,140852.0,16.3535,16.3632,16.3144,16.3144,140852.0
2016-11-03 12:50:00,16.7,16.75,16.68,16.73,142294.0,16.3241,16.373,16.3046,16.3535,142294.0
2016-11-03 12:55:00,16.74,16.75,16.73,16.75,33484.0,16.3632,16.373,16.3535,16.373,33484.0
2016-11-03 13:00:00,16.75,16.75,16.7,16.71,143542.0,16.373,16.373,16.3241,16.3339,143542.0
2016-11-03 13:05:00,16.71,16.72,16.64,16.65,419281.0,16.3339,16.3437,16.2655,16.2753,419281.0
2016-11-03 13:10:00,16.65,16.68,16.64,16.65,141212.0,16.2753,16.3046,16.2655,16.2753,141212.0
2016-11-03 13:15:00,16.65,16.66,16.63,16.64,141634.0,16.2753,16.285,16.2557,16.2655,141634.0
2016-11-03 13:20:00,16.65,16.67,16.62,16.66,211341.0,16.2753,16.2948,16.2459,16.285,211341.0
2016-11-03 13:25:00,16.66,16.7,16.65,16.7,182799.0,16.285,16.3241,16.2753,16.3241,182799.0
2016-11-03 13:30:00,16.7,16.7,16.65,16.66,136931.0,16.3241,16.3241,16.2753,16.285,136931.0
2016-11-03 13:35:00,16.66,16.66,16.64,16.66,119461.0,16.285,16.285,16.2655,16.285,119461.0
2016-11-03 13:40:00,16.66,16.68,16.64,16.64,176802.0,16.285,16.3046,16.2655,16.2655,176802.0
2016-11-03 13:45:00,16.64,16.66,16.64,16.64,110598.0,16.2655,16.285,16.2655,16.2655,110598.0
2016-11-03 13:50:00,16.64,16.66,16.6,16.62,248260.0,16.2655,16.285,16.2264,16.2459,248260.0
2016-11-03 13:55:00,16.62,16.62,16.6,16.62,131219.0,16.2459,16.2459,16.2264,16.2459,131219.0
2016-11-03 14:00:00,16.61,16.62,16.6,16.61,308284.0,16.2362,16.2459,16.2264,16.2362,308284.0
2016-11-03 14:05:00,16.61,16.62,16.6,16.62,183911.0,16.2362,16.2459,16.2264,16.2459,183911.0
2016-11-03 14:10:00,16.62,16.64,16.6,16.61,143011.0,16.2459,16.2655,16.2264,16.2362,143011.0
2016-11-03 14:15:00,16.61,16.62,16.6,16.6,97653.0,16.2362,16.2459,16.2264,16.2264,97653.0
2016-11-03 14:20:00,16.6,16.63,16.6,16.6,97532.0,16.2264,16.2557,16.2264,16.2264,97532.0
2016-11-03 14:25:00,16.6,16.61,16.58,16.6,127608.0,16.2264,16.2362,16.2068,16.2264,127608.0
2016-11-03 14:30:00,16.6,16.62,16.58,16.6,183866.0,16.2264,16.2459,16.2068,16.2264,183866.0
2016-11-03 14:35:00,16.6,16.62,16.59,16.6,169359.0,16.2264,16.2459,16.2166,16.2264,169359.0
2016-11-03 14:40:00,16.6,16.61,16.59,16.6,112790.0,16.2264,16.2362,16.2166,16.2264,112790.0
2016-11-03 14:45:00,16.59,16.62,16.58,16.62,242257.0,16.2166,16.2459,16.2068,16.2459,242257.0
2016-11-03 14:50:00,16.62,16.65,16.61,16.64,258613.0,16.2459,16.2753,16.2362,16.2655,258613.0
2016-11-03 14:55:00,16.64,16.66,16.63,16.64,154527.0,16.2655,16.285,16.2557,16.2655,154527.0
2016-11-03 15:00:00,16.65,16.65,16.63,16.64,63877.0,16.2753,16.2753,16.2557,16.2655,63877.0
2016-11-03 15:05:00,16.64,16.64,16.62,16.64,95355.0,16.2655,16.2655,16.2459,16.2655,95355.0
2016-11-03 15:10:00,16.63,16.64,16.63,16.64,75269.0,16.2557,16.2655,16.2557,16.2655,75269.0
2016-11-03 15:15:00,16.64,16.66,16.61,16.63,252253.0,16.2655,16.285,16.2362,16.2557,252253.0
2016-11-03 15:20:00,16.63,16.66,16.62,16.63,185465.0,16.2557,16.285,16.2459,16.2557,185465.0
2016-11-03 15:25:00,16.63,16.65,16.62,16.64,154920.0,16.2557,16.2753,16.2459,16.2655,154920.0
2016-11-03 15:30:00,16.64,16.64,16.58,16.59,273104.0,16.2655,16.2655,16.2068,16.2166,273104.0
2016-11-03 15:35:00,16.59,16.62,16.58,16.6,213562.0,16.2166,16.2459,16.2068,16.2264,213562.0
2016-11-03 15:40:00,16.6,16.63,16.58,16.6,427514.0,16.2264,16.2557,16.2068,16.2264,427514.0
2016-11-03 15:45:00,16.59,16.61,16.58,16.59,191181.0,16.2166,16.2362,16.2068,16.2166,191181.0
2016-11-03 15:50:00,16.59,16.6,16.57,16.6,234963.0,16.2166,16.2264,16.1971,16.2264,234963.0
2016-11-03 15:55:00,16.6,16.63,16.59,16.61,763645.0,16.2264,16.2557,16.2166,16.2362,763645.0
2016-11-04 09:30:00,16.57,16.7,16.45,16.62,752466.0,16.1971,16.3241,16.0798,16.2459,752466.0
2016-11-04 09:35:00,16.62,16.73,16.6,16.71,306354.0,16.2459,16.3535,16.2264,16.3339,306354.0
2016-11-04 09:40:00,16.72,16.76,16.68,16.69,295253.0,16.3437,16.3828,16.3046,16.3144,295253.0
2016-11-04 09:45:00,16.69,16.71,16.65,16.66,204635.0,16.3144,16.3339,16.2753,16.285,204635.0
2016-11-04 09:50:00,16.66,16.67,16.59,16.66,317234.0,16.285,16.2948,16.2166,16.285,317234.0
2016-11-04 09:55:00,16.66,16.66,16.54,16.55,404026.0,16.285,16.285,16.1677,16.1775,404026.0
2016-11-04 10:00:00,16.55,16.69,16.55,16.66,264438.0,16.1775,16.3144,16.1775,16.285,264438.0
2016-11-04 10:05:00,16.66,16.68,16.64,16.65,221922.0,16.285,16.3046,16.2655,16.2753,221922.0
2016-11-04 10:10:00,16.66,16.69,16.61,16.63,193022.0,16.285,16.3144,16.2362,16.2557,193022.0
2016-11-04 10:15:00,16.63,16.65,16.57,16.64,307071.0,16.2557,16.2753,16.1971,16.2655,307071.0
2016-11-04 10:20:00,16.65,16.71,16.64,16.66,268380.0,16.2753,16.3339,16.2655,16.285,268380.0
2016-11-04 10:25:00,16.66,16.71,16.66,16.7,185311.0,16.285,16.3339,16.285,16.3241,185311.0
2016-11-04 10:30:00,16.69,16.79,16.68,16.79,275869.0,16.3144,16.4121,16.3046,16.4121,275869.0
2016-11-04 10:35:00,16.78,16.88,16.77,16.87,343632.0,16.4023,16.5001,16.3926,16.4903,343632.0
2016-11-04 10:40:00,16.87,16.88,16.82,16.84,310321.0,16.4903,16.5001,16.4414,16.461,310321.0
2016-11-04 10:45:00,16.84,16.86,16.82,16.84,132042.0,16.461,16.4805,16.4414,16.461,132042.0
2016-11-04 10:50:00,16.84,16.87,16.83,16.87,155661.0,16.461,16.4903,16.4512,16.4903,155661.0
2016-11-04 10:55:00,16.87,16.91,16.85,16.9,296178.0,16.4903,16.5294,16.4707,16.5196,296178.0
2016-11-04 11:00:00,16.89,16.98,16.89,16.98,251717.0,16.5098,16.5978,16.5098,16.5978,251717.0
2016-11-04 11:05:00,16.97,16.98,16.91,16.94,233495.0,16.588,16.5978,16.5294,16.5587,233495.0
2016-11-04 11:10:00,16.93,16.96,16.91,16.95,175443.0,16.5489,16.5783,16.5294,16.5685,175443.0
2016-11-04 11:15:00,16.96,16.96,16.92,16.96,279335.0,16.5783,16.5783,16.5392,16.5783,279335.0
2016-11-04 11:20:00,16.96,16.98,16.94,16.94,192706.0,16.5783,16.5978,16.5587,16.5587,192706.0
2016-11-04 11:25:00,16.94,16.95,16.89,16.92,161223.0,16.5587,16.5685,16.5098,16.5392,161223.0
2016-11-04 11:30:00,16.91,16.92,16.85,16.88,207449.0,16.5294,16.5392,16.4707,16.5001,207449.0
2016-11-04 11:35:00,16.88,16.9,16.84,16.85,254040.0,16.5001,16.5196,16.461,16.4707,254040.0
2016-11-04 11:40:00,16.84,16.85,16.76,16.77,362584.0,16.461,16.4707,16.3828,16.3926,362584.0
2016-11-04 11:45:00,16.78,16.82,16.74,16.8,391226.0,16.4023,16.4414,16.3632,16.4219,391226.0
2016-11-04 11:50:00,16.8,16.84,16.79,16.84,122793.0,16.4219,16.461,16.4121,16.461,122793.0
2016-11-04 11:55:00,16.84,16.85,16.81,16.85,85668.0,16.461,16.4707,16.4316,16.4707,85668.0
2016-11-04 12:00:00,16.84,16.87,16.84,16.86,87152.0,16.461,16.4903,16.461,16.4805,87152.0
2016-11-04 12:05:00,16.86,16.88,16.83,16.86,131819.0,16.4805,16.5001,16.4512,16.4805,131819.0
2016-11-04 12:10:00,16.86,16.94,16.85,16.94,142589.0,16.4805,16.5587,16.4707,16.5587,142589.0
2016-11-04 12:15:00,16.94,16.97,16.93,16.96,168796.0,16.5587,16.588,16.5489,16.5783,168796.0
2016-11-04 12:20:00,16.96,16.96,16.91,16.94,136585.0,16.5783,16.5783,16.5294,16.5587,136585.0
2016-11-04 12:25:00,16.93,16.95,16.92,16.93,87506.0,16.5489,16.5685,16.5392,16.5489,87506.0
2016-11-04 12:30:00,16.94,16.95,16.92,16.95,69416.0,16.5587,16.5685,16.5392,16.5685,69416.0
2016-11-04 12:35:00,16.95,16.95,16.91,16.93,95836.0,16.5685,16.5685,16.5294,16.5489,95836.0
2016-11-04 12:40:00,16.93,16.95,16.9,16.91,296055.0,16.5489,16.5685,16.5196,16.5294,296055.0
2016-11-04 12:45:00,16.91,16.93,16.88,16.92,173182.0,16.5294,16.5489,16.5001,16.5392,173182.0
2016-11-04 12:50:00,16.92,16.94,16.91,16.93,80037.0,16.5392,16.5587,16.5294,16.5489,80037.0
2016-11-04 12:55:00,16.92,16.94,16.9,16.94,115435.0,16.5392,16.5587,16.5196,16.5587,115435.0
2016-11-04 13:00:00,16.94,16.95,16.91,16.95,85843.0,16.5587,16.5685,16.5294,16.5685,85843.0
2016-11-04 13:05:00,16.95,16.97,16.94,16.96,182940.0,16.5685,16.588,16.5587,16.5783,182940.0
2016-11-04 13:10:00,16.95,17.02,16.95,16.98,611763.0,16.5685,16.6369,16.5685,16.5978,611763.0
2016-11-04 13:15:00,16.98,16.99,16.95,16.98,166553.0,16.5978,16.6076,16.5685,16.5978,166553.0
2016-11-04 13:20:00,16.97,17.02,16.95,17.0,264003.0,16.588,16.6369,16.5685,16.6174,264003.0
2016-11-04 13:25:00,17.01,17.01,16.99,17.0,148224.0,16.6271,16.6271,16.6076,16.6174,148224.0
2016-11-04 13:30:00,17.0,17.01,16.97,16.99,116048.0,16.6174,16.6271,16.588,16.6076,116048.0
2016-11-04 13:35:00,16.99,17.02,16.98,16.99,108754.0,16.6076,16.6369,16.5978,16.6076,108754.0
2016-11-04 13:40:00,16.99,17.0,16.96,16.97,36012.0,16.6076,16.6174,16.5783,16.588,36012.0
2016-11-04 13:45:00,16.98,16.99,16.94,16.95,71753.0,16.5978,16.6076,16.5587,16.5685,71753.0
2016-11-04 13:50:00,16.94,16.95,16.92,16.92,106608.0,16.5587,16.5685,16.5392,16.5392,106608.0
2016-11-04 13:55:00,16.93,16.94,16.91,16.92,103205.0,16.5489,16.5587,16.5294,16.5392,103205.0
2016-11-04 14:00:00,16.93,16.93,16.87,16.88,218346.0,16.5489,16.5489,16.4903,16.5001,218346.0
2016-11-04 14:05:00,16.88,16.89,16.84,16.85,116407.0,16.5001,16.5098,16.461,16.4707,116407.0
2016-11-04 14:10:00,16.85,16.89,16.84,16.87,193402.0,16.4707,16.5098,16.461,16.4903,193402.0
2016-11-04 14:15:00,16.87,16.89,16.86,16.86,88604.0,16.4903,16.5098,16.4805,16.4805,88604.0
2016-11-04 14:20:00,16.87,16.89,16.85,16.88,127044.0,16.4903,16.5098,16.4707,16.5001,127044.0
2016-11-04 14:25:00,16.87,16.88,16.84,16.85,101989.0,16.4903,16.5001,16.461,16.4707,101989.0
2016-11-04 14:30:00,16.86,16.86,16.82,16.84,193230.0,16.4805,16.4805,16.4414,16.461,193230.0
2016-11-04 14:35:00,16.83,16.84,16.79,16.82,283425.0,16.4512,16.461,16.4121,16.4414,283425.0
2016-11-04 14:40:00,16.82,16.84,16.8,16.8,216834.0,16.4414,16.461,16.4219,16.4219,216834.0
2016-11-04 14:45:00,16.8,16.82,16.76,16.78,134757.0,16.4219,16.4414,16.3828,16.4023,134757.0
2016-11-04 14:50:00,16.77,16.8,16.77,16.78,187177.0,16.3926,16.4219,16.3926,16.4023,187177.0
2016-11-04 14:55:00,16.78,16.8,16.75,16.8,187177.0,16.4023,16.4219,16.373,16.4219,187177.0
2016-11-04 15:00:00,16.79,16.79,16.76,16.76,83803.0,16.4121,16.4121,16.3828,16.3828,83803.0
2016-11-04 15:05:00,16.76,16.76,16.71,16.73,172900.0,16.3828,16.3828,16.3339,16.3535,172900.0
2016-11-04 15:10:00,16.73,16.77,16.72,16.75,143789.0,16.3535,16.3926,16.3437,16.373,143789.0
2016-11-04 15:15:00,16.74,16.79,16.74,16.76,150838.0,16.3632,16.4121,16.3632,16.3828,150838.0
2016-11-04 15:20:00,16.76,16.77,16.74,16.76,95663.0,16.3828,16.3926,16.3632,16.3828,95663.0
2016-11-04 15:25:00,16.75,16.77,16.74,16.74,119895.0,16.373,16.3926,16.3632,16.3632,119895.0
2016-11-04 15:30:00,16.75,16.75,16.7,16.71,214624.0,16.373,16.373,16.3241,16.3339,214624.0
2016-11-04 15:35:00,16.71,16.73,16.67,16.72,274594.0,16.3339,16.3535,16.2948,16.3437,274594.0
2016-11-04 15:40:00,16.73,16.74,16.7,16.71,324302.0,16.3535,16.3632,16.3241,16.3339,324302.0
2016-11-04 15:45:00,16.72,16.72,16.66,16.7,290910.0,16.3437,16.3437,16.285,16.3241,290910.0
2016-11-04 15:50:00,16.7,16.7,16.66,16.69,496787.0,16.3241,16.3241,16.285,16.3144,496787.0
2016-11-04 15:55:00,16.69,16.71,16.68,16.69,679030.0,16.3144,16.3339,16.3046,16.3144,679030.0
2016-11-07 09:30:00,17.02,17.22,17.01,17.16,943388.0,16.6369,16.8324,16.6271,16.7738,943388.0
2016-11-07 09:35:00,17.16,17.19,17.09,17.16,609752.0,16.7738,16.8031,16.7053,16.7738,609752.0
2016-11-07 09:40:00,17.17,17.22,17.14,17.17,690428.0,16.7835,16.8324,16.7542,16.7835,690428.0
2016-11-07 09:45:00,17.17,17.24,17.15,17.17,629156.0,16.7835,16.852,16.764,16.7835,629156.0
2016-11-07 09:50:00,17.16,17.21,17.13,17.16,529792.0,16.7738,16.8226,16.7444,16.7738,529792.0
2016-11-07 09:55:00,17.16,17.19,17.14,17.18,213087.0,16.7738,16.8031,16.7542,16.7933,213087.0
2016-11-07 10:00:00,17.18,17.27,17.17,17.27,676792.0,16.7933,16.8813,16.7835,16.8813,676792.0
2016-11-07 10:05:00,17.26,17.29,17.22,17.27,488661.0,16.8715,16.9008,16.8324,16.8813,488661.0
2016-11-07 10:10:00,17.27,17.29,17.22,17.23,787149.0,16.8813,16.9008,16.8324,16.8422,787149.0
2016-11-07 10:15:00,17.23,17.24,17.21,17.23,251715.0,16.8422,16.852,16.8226,16.8422,251715.0
2016-11-07 10:20:00,17.23,17.24,17.22,17.24,234759.0,16.8422,16.852,16.8324,16.852,234759.0
2016-11-07 10:25:00,17.23,17.24,17.21,17.22,349275.0,16.8422,16.852,16.8226,16.8324,349275.0
2016-11-07 10:30:00,17.21,17.23,17.16,17.2,567998.0,16.8226,16.8422,16.7738,16.8129,567998.0
2016-11-07 10:35:00,17.21,17.21,17.17,17.2,129890.0,16.8226,16.8226,16.7835,16.8129,129890.0
2016-11-07 10:40:00,17.19,17.21,17.17,17.2,291198.0,16.8031,16.8226,16.7835,16.8129,291198.0
2016-11-07 10:45:00,17.21,17.24,17.2,17.23,299189.0,16.8226,16.852,16.8129,16.8422,299189.0
2016-11-07 10:50:00,17.23,17.25,17.21,17.25,220157.0,16.8422,16.8617,16.8226,16.8617,220157.0
2016-11-07 10:55:00,17.25,17.25,17.22,17.24,244956.0,16.8617,16.8617,16.8324,16.852,244956.0
2016-11-07 11:00:00,17.24,17.28,17.24,17.28,250216.0,16.852,16.8911,16.852,16.8911,250216.0
2016-11-07 11:05:00,17.28,17.3,17.25,17.29,321878.0,16.8911,16.9106,16.8617,16.9008,321878.0
2016-11-07 11:10:00,17.29,17.35,17.28,17.33,380430.0,16.9008,16.9595,16.8911,16.9399,380430.0
2016-11-07 11:15:00,17.32,17.35,17.3,17.34,224679.0,16.9302,16.9595,16.9106,16.9497,224679.0
2016-11-07 11:20:00,17.34,17.34,17.3,17.31,153351.0,16.9497,16.9497,16.9106,16.9204,153351.0
2016-11-07 11:25:00,17.31,17.35,17.31,17.34,183246.0,16.9204,16.9595,16.9204,16.9497,183246.0
2016-11-07 11:30:00,17.34,17.37,17.31,17.35,287608.0,16.9497,16.979,16.9204,16.9595,287608.0
2016-11-07 11:35:00,17.35,17.37,17.33,17.37,136602.0,16.9595,16.979,16.9399,16.979,136602.0
2016-11-07 11:40:00,17.36,17.39,17.36,17.38,114476.0,16.9693,16.9986,16.9693,16.9888,114476.0
2016-11-07 11:45:00,17.38,17.38,17.33,17.35,267130.0,16.9888,16.9888,16.9399,16.9595,267130.0
2016-11-07 11:50:00,17.35,17.38,17.35,17.37,94180.0,16.9595,16.9888,16.9595,16.979,94180.0
2016-11-07 11:55:00,17.37,17.4,17.36,17.39,123415.0,16.979,17.0084,16.9693,16.9986,123415.0
2016-11-07 12:00:00,17.39,17.41,17.37,17.39,213068.0,16.9986,17.0181,16.979,16.9986,213068.0
2016-11-07 12:05:00,17.39,17.4,17.38,17.39,172145.0,16.9986,17.0084,16.9888,16.9986,172145.0
2016-11-07 12:10:00,17.4,17.43,17.39,17.42,249315.0,17.0084,17.0377,16.9986,17.0279,249315.0
2016-11-07 12:15:00,17.43,17.43,17.38,17.38,189980.0,17.0377,17.0377,16.9888,16.9888,189980.0
2016-11-07 12:20:00,17.39,17.39,17.35,17.36,175673.0,16.9986,16.9986,16.9595,16.9693,175673.0
2016-11-07 12:25:00,17.36,17.4,17.35,17.4,105956.0,16.9693,17.0084,16.9595,17.0084,105956.0
2016-11-07 12:30:00,17.39,17.41,17.38,17.39,141964.0,16.9986,17.0181,16.9888,16.9986,141964.0
2016-11-07 12:35:00,17.39,17.4,17.33,17.34,135706.0,16.9986,17.0084,16.9399,16.9497,135706.0
2016-11-07 12:40:00,17.35,17.35,17.3,17.32,300136.0,16.9595,16.9595,16.9106,16.9302,300136.0
2016-11-07 12:45:00,17.32,17.35,17.31,17.35,93598.0,16.9302,16.9595,16.9204,16.9595,93598.0
2016-11-07 12:50:00,17.35,17.36,17.34,17.34,95905.0,16.9595,16.9693,16.9497,16.9497,95905.0
2016-11-07 12:55:00,17.35,17.35,17.33,17.35,75497.0,16.9595,16.9595,16.9399,16.9595,75497.0
2016-11-07 13:00:00,17.35,17.38,17.34,17.37,144692.0,16.9595,16.9888,16.9497,16.979,144692.0
2016-11-07 13:05:00,17.36,17.38,17.35,17.38,161671.0,16.9693,16.9888,16.9595,16.9888,161671.0
2016-11-07 13:10:00,17.38,17.38,17.36,17.37,50168.0,16.9888,16.9888,16.9693,16.979,50168.0
2016-11-07 13:15:00,17.37,17.39,17.36,17.38,165620.0,16.979,16.9986,16.9693,16.9888,165620.0
2016-11-07 13:20:00,17.38,17.38,17.34,17.37,119111.0,16.9888,16.9888,16.9497,16.979,119111.0
2016-11-07 13:25:00,17.38,17.38,17.36,17.37,113571.0,16.9888,16.9888,16.9693,16.979,113571.0
2016-11-07 13:30:00,17.37,17.39,17.36,17.37,157755.0,16.979,16.9986,16.9693,16.979,157755.0
2016-11-07 13:35:00,17.37,17.4,17.36,17.37,137628.0,16.979,17.0084,16.9693,16.979,137628.0
2016-11-07 13:40:00,17.38,17.39,17.37,17.39,36660.0,16.9888,16.9986,16.979,16.9986,36660.0
2016-11-07 13:45:00,17.39,17.4,17.35,17.36,145636.0,16.9986,17.0084,16.9595,16.9693,145636.0
2016-11-07 13:50:00,17.36,17.4,17.35,17.38,91310.0,16.9693,17.0084,16.9595,16.9888,91310.0
2016-11-07 13:55:00,17.39,17.39,17.36,17.39,118310.0,16.9986,16.9986,16.9693,16.9986,118310.0
2016-11-07 14:00:00,17.39,17.39,17.37,17.38,127680.0,16.9986,16.9986,16.979,16.9888,127680.0
2016-11-07 14:05:00,17.39,17.39,17.36,17.38,114715.0,16.9986,16.9986,16.9693,16.9888,114715.0
2016-11-07 14:10:00,17.37,17.39,17.35,17.36,152446.0,16.979,16.9986,16.9595,16.9693,152446.0
2016-11-07 14:15:00,17.36,17.37,17.35,17.37,97796.0,16.9693,16.979,16.9595,16.979,97796.0
2016-11-07 14:20:00,17.37,17.37,17.34,17.34,143970.0,16.979,16.979,16.9497,16.9497,143970.0
2016-11-07 14:25:00,17.35,17.35,17.34,17.34,39363.0,16.9595,16.9595,16.9497,16.9497,39363.0
2016-11-07 14:30:00,17.35,17.36,17.33,17.34,193272.0,16.9595,16.9693,16.9399,16.9497,193272.0
2016-11-07 14:35:00,17.34,17.35,17.3,17.32,167068.0,16.9497,16.9595,16.9106,16.9302,167068.0
2016-11-07 14:40:00,17.32,17.32,17.29,17.29,134274.0,16.9302,16.9302,16.9008,16.9008,134274.0
2016-11-07 14:45:00,17.3,17.3,17.27,17.28,173669.0,16.9106,16.9106,16.8813,16.8911,173669.0
2016-11-07 14:50:00,17.28,17.3,17.26,17.29,249115.0,16.8911,16.9106,16.8715,16.9008,249115.0
2016-11-07 14:55:00,17.29,17.3,17.28,17.3,54180.0,16.9008,16.9106,16.8911,16.9106,54180.0
2016-11-07 15:00:00,17.3,17.31,17.27,17.3,182383.0,16.9106,16.9204,16.8813,16.9106,182383.0
2016-11-07 15:05:00,17.3,17.31,17.28,17.29,96069.0,16.9106,16.9204,16.8911,16.9008,96069.0
2016-11-07 15:10:00,17.29,17.31,17.27,17.28,201919.0,16.9008,16.9204,16.8813,16.8911,201919.0
2016-11-07 15:15:00,17.28,17.3,17.27,17.3,141017.0,16.8911,16.9106,16.8813,16.9106,141017.0
2016-11-07 15:20:00,17.3,17.3,17.28,17.29,136931.0,16.9106,16.9106,16.8911,16.9008,136931.0
2016-11-07 15:25:00,17.29,17.29,17.25,17.26,395692.0,16.9008,16.9008,16.8617,16.8715,395692.0
2016-11-07 15:30:00,17.26,17.29,17.25,17.27,459453.0,16.8715,16.9008,16.8617,16.8813,459453.0
2016-11-07 15:35:00,17.28,17.32,17.27,17.31,430105.0,16.8911,16.9302,16.8813,16.9204,430105.0
2016-11-07 15:40:00,17.32,17.34,17.31,17.34,217264.0,16.9302,16.9497,16.9204,16.9497,217264.0
2016-11-07 15:45:00,17.34,17.37,17.33,17.37,608871.0,16.9497,16.979,16.9399,16.979,608871.0
2016-11-07 15:50:00,17.37,17.4,17.36,17.38,485965.0,16.979,17.0084,16.9693,16.9888,485965.0
2016-11-07 15:55:00,17.38,17.39,17.37,17.38,875640.0,16.9888,16.9986,16.979,16.9888,875640.0
2016-11-08 09:30:00,17.35,17.36,17.11,17.14,840849.0,16.9595,16.9693,16.7249,16.7542,840849.0
2016-11-08 09:35:00,17.14,17.2,17.06,17.2,668996.0,16.7542,16.8129,16.676,16.8129,668996.0
2016-11-08 09:40:00,17.19,17.21,17.14,17.16,379769.0,16.8031,16.8226,16.7542,16.7738,379769.0
2016-11-08 09:45:00,17.17,17.19,17.12,17.15,278087.0,16.7835,16.8031,16.7347,16.764,278087.0
2016-11-08 09:50:00,17.14,17.15,17.1,17.12,202556.0,16.7542,16.764,16.7151,16.7347,202556.0
2016-11-08 09:55:00,17.12,17.16,17.12,17.14,76954.0,16.7347,16.7738,16.7347,16.7542,76954.0
2016-11-08 10:00:00,17.14,17.18,17.14,17.16,205572.0,16.7542,16.7933,16.7542,16.7738,205572.0
2016-11-08 10:05:00,17.16,17.17,17.13,17.15,238682.0,16.7738,16.7835,16.7444,16.764,238682.0
2016-11-08 10:10:00,17.16,17.23,17.15,17.17,338879.0,16.7738,16.8422,16.764,16.7835,338879.0
2016-11-08 10:15:00,17.16,17.19,17.15,17.19,131146.0,16.7738,16.8031,16.764,16.8031,131146.0
2016-11-08 10:20:00,17.2,17.22,17.18,17.2,111039.0,16.8129,16.8324,16.7933,16.8129,111039.0
2016-11-08 10:25:00,17.19,17.21,17.19,17.21,55142.0,16.8031,16.8226,16.8031,16.8226,55142.0
2016-11-08 10:30:00,17.2,17.28,17.2,17.27,232433.0,16.8129,16.8911,16.8129,16.8813,232433.0
2016-11-08 10:35:00,17.27,17.32,17.27,17.31,247952.0,16.8813,16.9302,16.8813,16.9204,247952.0
2016-11-08 10:40:00,17.32,17.35,17.27,17.29,252374.0,16.9302,16.9595,16.8813,16.9008,252374.0
2016-11-08 10:45:00,17.29,17.33,17.27,17.31,258278.0,16.9008,16.9399,16.8813,16.9204,258278.0
2016-11-08 10:50:00,17.31,17.35,17.31,17.33,124980.0,16.9204,16.9595,16.9204,16.9399,124980.0
2016-11-08 10:55:00,17.33,17.33,17.3,17.32,106867.0,16.9399,16.9399,16.9106,16.9302,106867.0
2016-11-08 11:00:00,17.33,17.38,17.33,17.38,196788.0,16.9399,16.9888,16.9399,16.9888,196788.0
2016-11-08 11:05:00,17.37,17.43,17.36,17.41,377946.0,16.979,17.0377,16.9693,17.0181,377946.0
2016-11-08 11:10:00,17.42,17.49,17.41,17.47,295643.0,17.0279,17.0963,17.0181,17.0768,295643.0
2016-11-08 11:15:00,17.47,17.53,17.47,17.48,379844.0,17.0768,17.1354,17.0768,17.0866,379844.0
2016-11-08 11:20:00,17.48,17.52,17.47,17.5,296633.0,17.0866,17.1257,17.0768,17.1061,296633.0
2016-11-08 11:25:00,17.5,17.51,17.41,17.41,210394.0,17.1061,17.1159,17.0181,17.0181,210394.0
2016-11-08 11:30:00,17.41,17.46,17.4,17.44,338441.0,17.0181,17.067,17.0084,17.0475,338441.0
2016-11-08 11:35:00,17.44,17.44,17.42,17.44,192767.0,17.0475,17.0475,17.0279,17.0475,192767.0
2016-11-08 11:40:00,17.44,17.48,17.43,17.46,153343.0,17.0475,17.0866,17.0377,17.067,153343.0
2016-11-08 11:45:00,17.46,17.49,17.44,17.48,142063.0,17.067,17.0963,17.0475,17.0866,142063.0
2016-11-08 11:50:00,17.49,17.5,17.47,17.48,153996.0,17.0963,17.1061,17.0768,17.0866,153996.0
2016-11-08 11:55:00,17.48,17.53,17.47,17.53,242591.0,17.0866,17.1354,17.0768,17.1354,242591.0
2016-11-08 12:00:00,17.53,17.55,17.5,17.5,176104.0,17.1354,17.155,17.1061,17.1061,176104.0
2016-11-08 12:05:00,17.5,17.51,17.47,17.48,114898.0,17.1061,17.1159,17.0768,17.0866,114898.0
2016-11-08 12:10:00,17.48,17.5,17.47,17.5,123215.0,17.0866,17.1061,17.0768,17.1061,123215.0
2016-11-08 12:15:00,17.5,17.53,17.49,17.51,225113.0,17.1061,17.1354,17.0963,17.1159,225113.0
2016-11-08 12:20:00,17.51,17.54,17.5,17.52,181458.0,17.1159,17.1452,17.1061,17.1257,181458.0
2016-11-08 12:25:00,17.53,17.53,17.49,17.49,135151.0,17.1354,17.1354,17.0963,17.0963,135151.0
2016-11-08 12:30:00,17.5,17.52,17.47,17.47,156914.0,17.1061,17.1257,17.0768,17.0768,156914.0
2016-11-08 12:35:00,17.48,17.52,17.47,17.5,132202.0,17.0866,17.1257,17.0768,17.1061,132202.0
2016-11-08 12:40:00,17.51,17.53,17.49,17.5,108792.0,17.1159,17.1354,17.0963,17.1061,108792.0
2016-11-08 12:45:00,17.49,17.54,17.49,17.53,149411.0,17.0963,17.1452,17.0963,17.1354,149411.0
2016-11-08 12:50:00,17.54,17.54,17.51,17.53,124247.0,17.1452,17.1452,17.1159,17.1354,124247.0
2016-11-08 12:55:00,17.54,17.55,17.52,17.54,92658.0,17.1452,17.155,17.1257,17.1452,92658.0
2016-11-08 13:00:00,17.54,17.54,17.5,17.5,98988.0,17.1452,17.1452,17.1061,17.1061,98988.0
2016-11-08 13:05:00,17.51,17.52,17.42,17.45,233459.0,17.1159,17.1257,17.0279,17.0572,233459.0
2016-11-08 13:10:00,17.45,17.46,17.43,17.44,273247.0,17.0572,17.067,17.0377,17.0475,273247.0
2016-11-08 13:15:00,17.44,17.44,17.41,17.44,126192.0,17.0475,17.0475,17.0181,17.0475,126192.0
2016-11-08 13:20:00,17.43,17.45,17.42,17.44,77951.0,17.0377,17.0572,17.0279,17.0475,77951.0
2016-11-08 13:25:00,17.44,17.46,17.43,17.43,281304.0,17.0475,17.067,17.0377,17.0377,281304.0
2016-11-08 13:30:00,17.44,17.47,17.43,17.46,220925.0,17.0475,17.0768,17.0377,17.067,220925.0
2016-11-08 13:35:00,17.45,17.51,17.44,17.5,399863.0,17.0572,17.1159,17.0475,17.1061,399863.0
2016-11-08 13:40:00,17.5,17.52,17.48,17.5,145582.0,17.1061,17.1257,17.0866,17.1061,145582.0
2016-11-08 13:45:00,17.49,17.5,17.48,17.5,47966.0,17.0963,17.1061,17.0866,17.1061,47966.0
2016-11-08 13:50:00,17.5,17.53,17.49,17.5,181739.0,17.1061,17.1354,17.0963,17.1061,181739.0
2016-11-08 13:55:00,17.49,17.53,17.49,17.49,100587.0,17.0963,17.1354,17.0963,17.0963,100587.0
2016-11-08 14:00:00,17.49,17.5,17.48,17.5,124936.0,17.0963,17.1061,17.0866,17.1061,124936.0
2016-11-08 14:05:00,17.5,17.5,17.43,17.44,182417.0,17.1061,17.1061,17.0377,17.0475,182417.0
2016-11-08 14:10:00,17.43,17.46,17.41,17.44,150150.0,17.0377,17.067,17.0181,17.0475,150150.0
2016-11-08 14:15:00,17.44,17.45,17.41,17.42,231155.0,17.0475,17.0572,17.0181,17.0279,231155.0
2016-11-08 14:20:00,17.42,17.46,17.4,17.45,221501.0,17.0279,17.067,17.0084,17.0572,221501.0
2016-11-08 14:25:00,17.45,17.46,17.43,17.44,186508.0,17.0572,17.067,17.0377,17.0475,186508.0
2016-11-08 14:30:00,17.44,17.44,17.41,17.41,61664.0,17.0475,17.0475,17.0181,17.0181,61664.0
2016-11-08 14:35:00,17.41,17.42,17.38,17.39,158144.0,17.0181,17.0279,16.9888,16.9986,158144.0
2016-11-08 14:40:00,17.4,17.42,17.36,17.39,179901.0,17.0084,17.0279,16.9693,16.9986,179901.0
2016-11-08 14:45:00,17.38,17.39,17.36,17.38,138033.0,16.9888,16.9986,16.9693,16.9888,138033.0
2016-11-08 14:50:00,17.38,17.41,17.37,17.4,82027.0,16.9888,17.0181,16.979,17.0084,82027.0
2016-11-08 14:55:00,17.41,17.41,17.38,17.4,109607.0,17.0181,17.0181,16.9888,17.0084,109607.0
2016-11-08 15:00:00,17.39,17.4,17.38,17.39,85614.0,16.9986,17.0084,16.9888,16.9986,85614.0
2016-11-08 15:05:00,17.39,17.46,17.38,17.46,88817.0,16.9986,17.067,16.9888,17.067,88817.0
2016-11-08 15:10:00,17.46,17.47,17.41,17.43,275842.0,17.067,17.0768,17.0181,17.0377,275842.0
2016-11-08 15:15:00,17.43,17.44,17.39,17.41,162336.0,17.0377,17.0475,16.9986,17.0181,162336.0
2016-11-08 15:20:00,17.41,17.44,17.4,17.43,233914.0,17.0181,17.0475,17.0084,17.0377,233914.0
2016-11-08 15:25:00,17.43,17.45,17.42,17.43,177361.0,17.0377,17.0572,17.0279,17.0377,177361.0
2016-11-08 15:30:00,17.43,17.45,17.41,17.44,399472.0,17.0377,17.0572,17.0181,17.0475,399472.0
2016-11-08 15:35:00,17.44,17.46,17.41,17.45,274218.0,17.0475,17.067,17.0181,17.0572,274218.0
2016-11-08 15:40:00,17.45,17.45,17.4,17.42,226038.0,17.0572,17.0572,17.0084,17.0279,226038.0
2016-11-08 15:45:00,17.42,17.45,17.41,17.44,410151.0,17.0279,17.0572,17.0181,17.0475,410151.0
2016-11-08 15:50:00,17.44,17.45,17.4,17.41,403486.0,17.0475,17.0572,17.0084,17.0181,403486.0
2016-11-08 15:55:00,17.41,17.43,17.39,17.41,848435.0,17.0181,17.0377,16.9986,17.0181,848435.0
2016-11-09 09:30:00,16.95,17.15,16.9,17.04,1361647.0,16.5685,16.764,16.5196,16.6565,1361647.0
2016-11-09 09:35:00,17.05,17.1,16.96,17.0,878891.0,16.6662,16.7151,16.5783,16.6174,878891.0
2016-11-09 09:40:00,17.01,17.05,16.87,17.04,1161045.0,16.6271,16.6662,16.4903,16.6565,1161045.0
2016-11-09 09:45:00,17.04,17.27,17.04,17.26,994951.0,16.6565,16.8813,16.6565,16.8715,994951.0
2016-11-09 09:50:00,17.25,17.34,17.25,17.31,490153.0,16.8617,16.9497,16.8617,16.9204,490153.0
2016-11-09 09:55:00,17.33,17.35,17.16,17.2,724189.0,16.9399,16.9595,16.7738,16.8129,724189.0
2016-11-09 10:00:00,17.2,17.2,16.96,16.96,848786.0,16.8129,16.8129,16.5783,16.5783,848786.0
2016-11-09 10:05:00,16.96,17.04,16.92,16.95,591203.0,16.5783,16.6565,16.5392,16.5685,591203.0
2016-11-09 10:10:00,16.94,16.99,16.86,16.93,614784.0,16.5587,16.6076,16.4805,16.5489,614784.0
2016-11-09 10:15:00,16.92,16.93,16.75,16.78,610976.0,16.5392,16.5489,16.373,16.4023,610976.0
2016-11-09 10:20:00,16.78,16.84,16.77,16.82,597572.0,16.4023,16.461,16.3926,16.4414,597572.0
2016-11-09 10:25:00,16.81,16.91,16.81,16.9,466469.0,16.4316,16.5294,16.4316,16.5196,466469.0
2016-11-09 10:30:00,16.9,16.93,16.81,16.89,376870.0,16.5196,16.5489,16.4316,16.5098,376870.0
2016-11-09 10:35:00,16.91,16.97,16.83,16.9,640163.0,16.5294,16.588,16.4512,16.5196,640163.0
2016-11-09 10:40:00,16.9,16.95,16.86,16.88,361833.0,16.5196,16.5685,16.4805,16.5001,361833.0
2016-11-09 10:45:00,16.89,16.92,16.84,16.89,320651.0,16.5098,16.5392,16.461,16.5098,320651.0
2016-11-09 10:50:00,16.9,16.98,16.88,16.91,438422.0,16.5196,16.5978,16.5001,16.5294,438422.0
2016-11-09 10:55:00,16.91,16.91,16.85,16.88,439830.0,16.5294,16.5294,16.4707,16.5001,439830.0
2016-11-09 11:00:00,16.88,16.95,16.86,16.89,359197.0,16.5001,16.5685,16.4805,16.5098,359197.0
2016-11-09 11:05:00,16.89,16.91,16.86,16.89,315389.0,16.5098,16.5294,16.4805,16.5098,315389.0
2016-11-09 11:10:00,16.88,16.94,16.88,16.92,360592.0,16.5001,16.5587,16.5001,16.5392,360592.0
2016-11-09 11:15:00,16.92,16.99,16.92,16.98,528093.0,16.5392,16.6076,16.5392,16.5978,528093.0
2016-11-09 11:20:00,16.97,17.05,16.97,17.02,372215.0,16.588,16.6662,16.588,16.6369,372215.0
2016-11-09 11:25:00,17.03,17.06,16.99,17.05,550462.0,16.6467,16.676,16.6076,16.6662,550462.0
2016-11-09 11:30:00,17.06,17.14,17.04,17.09,382487.0,16.676,16.7542,16.6565,16.7053,382487.0
2016-11-09 11:35:00,17.08,17.13,17.06,17.07,299286.0,16.6956,16.7444,16.676,16.6858,299286.0
2016-11-09 11:40:00,17.06,17.08,17.01,17.03,209375.0,16.676,16.6956,16.6271,16.6467,209375.0
2016-11-09 11:45:00,17.03,17.07,17.0,17.07,364677.0,16.6467,16.6858,16.6174,16.6858,364677.0
2016-11-09 11:50:00,17.07,17.15,17.06,17.14,617340.0,16.6858,16.764,16.676,16.7542,617340.0
2016-11-09 11:55:00,17.15,17.17,17.08,17.1,535973.0,16.764,16.7835,16.6956,16.7151,535973.0
2016-11-09 12:00:00,17.1,17.14,17.04,17.05,191059.0,16.7151,16.7542,16.6565,16.6662,191059.0
2016-11-09 12:05:00,17.04,17.06,16.97,17.0,343929.0,16.6565,16.676,16.588,16.6174,343929.0
2016-11-09 12:10:00,17.0,17.02,16.98,17.0,314409.0,16.6174,16.6369,16.5978,16.6174,314409.0
2016-11-09 12:15:00,16.99,17.09,16.99,17.04,366573.0,16.6076,16.7053,16.6076,16.6565,366573.0
2016-11-09 12:20:00,17.05,17.08,17.03,17.07,245620.0,16.6662,16.6956,16.6467,16.6858,245620.0
2016-11-09 12:25:00,17.07,17.12,17.05,17.1,236656.0,16.6858,16.7347,16.6662,16.7151,236656.0
2016-11-09 12:30:00,17.1,17.17,17.09,17.13,324435.0,16.7151,16.7835,16.7053,16.7444,324435.0
2016-11-09 12:35:00,17.13,17.18,17.1,17.11,206518.0,16.7444,16.7933,16.7151,16.7249,206518.0
2016-11-09 12:40:00,17.11,17.17,17.11,17.16,255295.0,16.7249,16.7835,16.7249,16.7738,255295.0
2016-11-09 12:45:00,17.17,17.18,17.13,17.16,146103.0,16.7835,16.7933,16.7444,16.7738,146103.0
2016-11-09 12:50:00,17.15,17.19,17.15,17.19,284162.0,16.764,16.8031,16.764,16.8031,284162.0
2016-11-09 12:55:00,17.19,17.25,17.17,17.23,224059.0,16.8031,16.8617,16.7835,16.8422,224059.0
2016-11-09 13:00:00,17.23,17.25,17.15,17.18,244535.0,16.8422,16.8617,16.764,16.7933,244535.0
2016-11-09 13:05:00,17.19,17.25,17.17,17.18,256624.0,16.8031,16.8617,16.7835,16.7933,256624.0
2016-11-09 13:10:00,17.19,17.27,17.18,17.26,152842.0,16.8031,16.8813,16.7933,16.8715,152842.0
2016-11-09 13:15:00,17.26,17.26,17.14,17.17,250122.0,16.8715,16.8715,16.7542,16.7835,250122.0
2016-11-09 13:20:00,17.16,17.16,17.06,17.07,386904.0,16.7738,16.7738,16.676,16.6858,386904.0
2016-11-09 13:25:00,17.07,17.14,17.07,17.11,212611.0,16.6858,16.7542,16.6858,16.7249,212611.0
2016-11-09 13:30:00,17.12,17.2,17.09,17.2,179025.0,16.7347,16.8129,16.7053,16.8129,179025.0
2016-11-09 13:35:00,17.21,17.21,17.16,17.19,180070.0,16.8226,16.8226,16.7738,16.8031,180070.0
2016-11-09 13:40:00,17.2,17.2,17.17,17.2,237987.0,16.8129,16.8129,16.7835,16.8129,237987.0
2016-11-09 13:45:00,17.2,17.2,17.16,17.18,186413.0,16.8129,16.8129,16.7738,16.7933,186413.0
2016-11-09 13:50:00,17.18,17.2,17.18,17.19,115919.0,16.7933,16.8129,16.7933,16.8031,115919.0
2016-11-09 13:55:00,17.2,17.21,17.08,17.09,440906.0,16.8129,16.8226,16.6956,16.7053,440906.0
2016-11-09 14:00:00,17.09,17.15,17.07,17.11,296104.0,16.7053,16.764,16.6858,16.7249,296104.0
2016-11-09 14:05:00,17.12,17.16,17.11,17.15,304023.0,16.7347,16.7738,16.7249,16.764,304023.0
2016-11-09 14:10:00,17.14,17.17,17.11,17.16,243683.0,16.7542,16.7835,16.7249,16.7738,243683.0
2016-11-09 14:15:00,17.16,17.2,17.15,17.17,180052.0,16.7738,16.8129,16.764,16.7835,180052.0
2016-11-09 14:20:00,17.16,17.2,17.14,17.2,332350.0,16.7738,16.8129,16.7542,16.8129,332350.0
2016-11-09 14:25:00,17.2,17.21,17.15,17.18,258017.0,16.8129,16.8226,16.764,16.7933,258017.0
2016-11-09 14:30:00,17.17,17.22,17.17,17.22,139615.0,16.7835,16.8324,16.7835,16.8324,139615.0
2016-11-09 14:35:00,17.21,17.25,17.18,17.23,182764.0,16.8226,16.8617,16.7933,16.8422,182764.0
2016-11-09 14:40:00,17.24,17.26,17.22,17.25,203476.0,16.852,16.8715,16.8324,16.8617,203476.0
2016-11-09 14:45:00,17.25,17.28,17.21,17.25,473162.0,16.8617,16.8911,16.8226,16.8617,473162.0
2016-11-09 14:50:00,17.25,17.25,17.21,17.23,178972.0,16.8617,16.8617,16.8226,16.8422,178972.0
2016-11-09 14:55:00,17.22,17.25,17.2,17.21,195921.0,16.8324,16.8617,16.8129,16.8226,195921.0
2016-11-09 15:00:00,17.21,17.25,17.21,17.25,116264.0,16.8226,16.8617,16.8226,16.8617,116264.0
2016-11-09 15:05:00,17.25,17.25,17.22,17.24,140477.0,16.8617,16.8617,16.8324,16.852,140477.0
2016-11-09 15:10:00,17.24,17.27,17.23,17.27,259803.0,16.852,16.8813,16.8422,16.8813,259803.0
2016-11-09 15:15:00,17.27,17.29,17.25,17.29,290344.0,16.8813,16.9008,16.8617,16.9008,290344.0
2016-11-09 15:20:00,17.29,17.3,17.26,17.29,345369.0,16.9008,16.9106,16.8715,16.9008,345369.0
2016-11-09 15:25:00,17.29,17.3,17.27,17.28,275913.0,16.9008,16.9106,16.8813,16.8911,275913.0
2016-11-09 15:30:00,17.28,17.28,17.21,17.21,458047.0,16.8911,16.8911,16.8226,16.8226,458047.0
2016-11-09 15:35:00,17.21,17.22,17.11,17.13,1025056.0,16.8226,16.8324,16.7249,16.7444,1025056.0
2016-11-09 15:40:00,17.13,17.22,17.12,17.19,699755.0,16.7444,16.8324,16.7347,16.8031,699755.0
2016-11-09 15:45:00,17.19,17.19,17.13,17.14,392647.0,16.8031,16.8031,16.7444,16.7542,392647.0
2016-11-09 15:50:00,17.14,17.21,17.14,17.2,579225.0,16.7542,16.8226,16.7542,16.8129,579225.0
2016-11-09 15:55:00,17.2,17.22,17.17,17.2,1279458.0,16.8129,16.8324,16.7835,16.8129,1279458.0
2016-11-10 09:30:00,17.35,17.58,17.32,17.55,1544954.0,16.9595,17.1843,16.9302,17.155,1544954.0
2016-11-10 09:35:00,17.54,17.63,17.53,17.58,946319.0,17.1452,17.2332,17.1354,17.1843,946319.0
2016-11-10 09:40:00,17.57,17.73,17.57,17.72,1046067.0,17.1745,17.3309,17.1745,17.3212,1046067.0
2016-11-10 09:45:00,17.73,17.76,17.67,17.73,779514.0,17.3309,17.3603,17.2723,17.3309,779514.0
2016-11-10 09:50:00,17.73,17.73,17.65,17.66,489547.0,17.3309,17.3309,17.2527,17.2625,489547.0
2016-11-10 09:55:00,17.66,17.68,17.54,17.55,529485.0,17.2625,17.2821,17.1452,17.155,529485.0
2016-11-10 10:00:00,17.55,17.61,17.51,17.52,460363.0,17.155,17.2136,17.1159,17.1257,460363.0
2016-11-10 10:05:00,17.52,17.52,17.36,17.38,884785.0,17.1257,17.1257,16.9693,16.9888,884785.0
2016-11-10 10:10:00,17.38,17.39,17.27,17.3,541890.0,16.9888,16.9986,16.8813,16.9106,541890.0
2016-11-10 10:15:00,17.29,17.34,17.22,17.22,569367.0,16.9008,16.9497,16.8324,16.8324,569367.0
2016-11-10 10:20:00,17.23,17.34,17.21,17.29,436988.0,16.8422,16.9497,16.8226,16.9008,436988.0
2016-11-10 10:25:00,17.29,17.29,17.0,17.0,633099.0,16.9008,16.9008,16.6174,16.6174,633099.0
2016-11-10 10:30:00,17.01,17.11,17.0,17.03,798727.0,16.6271,16.7249,16.6174,16.6467,798727.0
2016-11-10 10:35:00,17.03,17.03,16.75,16.76,778198.0,16.6467,16.6467,16.373,16.3828,778198.0
2016-11-10 10:40:00,16.76,16.97,16.75,16.96,971264.0,16.3828,16.588,16.373,16.5783,971264.0
2016-11-10 10:45:00,16.96,16.98,16.84,16.88,639097.0,16.5783,16.5978,16.461,16.5001,639097.0
2016-11-10 10:50:00,16.88,16.94,16.86,16.86,326067.0,16.5001,16.5587,16.4805,16.4805,326067.0
2016-11-10 10:55:00,16.86,16.94,16.78,16.79,415896.0,16.4805,16.5587,16.4023,16.4121,415896.0
2016-11-10 11:00:00,16.79,16.88,16.77,16.79,528103.0,16.4121,16.5001,16.3926,16.4121,528103.0
2016-11-10 11:05:00,16.8,16.94,16.8,16.91,330875.0,16.4219,16.5587,16.4219,16.5294,330875.0
2016-11-10 11:10:00,16.9,16.95,16.86,16.95,242793.0,16.5196,16.5685,16.4805,16.5685,242793.0
2016-11-10 11:15:00,16.95,16.98,16.88,16.94,433106.0,16.5685,16.5978,16.5001,16.5587,433106.0
2016-11-10 11:20:00,16.94,17.09,16.93,17.09,496001.0,16.5587,16.7053,16.5489,16.7053,496001.0
2016-11-10 11:25:00,17.08,17.14,17.05,17.09,511504.0,16.6956,16.7542,16.6662,16.7053,511504.0
2016-11-10 11:30:00,17.1,17.14,17.07,17.11,268916.0,16.7151,16.7542,16.6858,16.7249,268916.0
2016-11-10 11:35:00,17.11,17.12,17.03,17.08,232937.0,16.7249,16.7347,16.6467,16.6956,232937.0
2016-11-10 11:40:00,17.08,17.18,17.07,17.16,316116.0,16.6956,16.7933,16.6858,16.7738,316116.0
2016-11-10 11:45:00,17.17,17.23,17.09,17.1,441339.0,16.7835,16.8422,16.7053,16.7151,441339.0
2016-11-10 11:50:00,17.1,17.16,17.1,17.13,279166.0,16.7151,16.7738,16.7151,16.7444,279166.0
2016-11-10 11:55:00,17.13,17.15,17.0,17.07,360444.0,16.7444,16.764,16.6174,16.6858,360444.0
2016-11-10 12:00:00,17.06,17.16,17.03,17.09,458061.0,16.676,16.7738,16.6467,16.7053,458061.0
2016-11-10 12:05:00,17.09,17.16,17.01,17.01,221839.0,16.7053,16.7738,16.6271,16.6271,221839.0
2016-11-10 12:10:00,17.0,17.12,17.0,17.07,431586.0,16.6174,16.7347,16.6174,16.6858,431586.0
2016-11-10 12:15:00,17.07,17.13,17.02,17.07,263355.0,16.6858,16.7444,16.6369,16.6858,263355.0
2016-11-10 12:20:00,17.06,17.1,17.04,17.09,144422.0,16.676,16.7151,16.6565,16.7053,144422.0
2016-11-10 12:25:00,17.09,17.1,17.02,17.05,181451.0,16.7053,16.7151,16.6369,16.6662,181451.0
2016-11-10 12:30:00,17.05,17.12,17.03,17.11,161403.0,16.6662,16.7347,16.6467,16.7249,161403.0
2016-11-10 12:35:00,17.11,17.13,17.04,17.04,180750.0,16.7249,16.7444,16.6565,16.6565,180750.0
2016-11-10 12:40:00,17.03,17.05,16.96,17.04,297385.0,16.6467,16.6662,16.5783,16.6565,297385.0
2016-11-10 12:45:00,17.04,17.08,17.04,17.06,220168.0,16.6565,16.6956,16.6565,16.676,220168.0
2016-11-10 12:50:00,17.06,17.14,17.05,17.12,259482.0,16.676,16.7542,16.6662,16.7347,259482.0
2016-11-10 12:55:00,17.13,17.15,17.09,17.14,229401.0,16.7444,16.764,16.7053,16.7542,229401.0
2016-11-10 13:00:00,17.15,17.16,17.08,17.09,373627.0,16.764,16.7738,16.6956,16.7053,373627.0
2016-11-10 13:05:00,17.09,17.18,17.08,17.18,111764.0,16.7053,16.7933,16.6956,16.7933,111764.0
2016-11-10 13:10:00,17.18,17.2,17.15,17.18,234140.0,16.7933,16.8129,16.764,16.7933,234140.0
2016-11-10 13:15:00,17.17,17.19,17.13,17.14,139894.0,16.7835,16.8031,16.7444,16.7542,139894.0
2016-11-10 13:20:00,17.14,17.19,17.14,17.16,189848.0,16.7542,16.8031,16.7542,16.7738,189848.0
2016-11-10 13:25:00,17.15,17.16,17.11,17.14,176877.0,16.764,16.7738,16.7249,16.7542,176877.0
2016-11-10 13:30:00,17.15,17.19,17.12,17.14,138686.0,16.764,16.8031,16.7347,16.7542,138686.0
2016-11-10 13:35:00,17.14,17.16,17.13,17.13,186517.0,16.7542,16.7738,16.7444,16.7444,186517.0
2016-11-10 13:40:00,17.13,17.2,17.13,17.17,181464.0,16.7444,16.8129,16.7444,16.7835,181464.0
2016-11-10 13:45:00,17.17,17.2,17.13,17.19,203783.0,16.7835,16.8129,16.7444,16.8031,203783.0
2016-11-10 13:50:00,17.19,17.21,17.18,17.2,193785.0,16.8031,16.8226,16.7933,16.8129,193785.0
2016-11-10 13:55:00,17.19,17.2,17.14,17.16,112462.0,16.8031,16.8129,16.7542,16.7738,112462.0
2016-11-10 14:00:00,17.16,17.19,17.15,17.18,172718.0,16.7738,16.8031,16.764,16.7933,172718.0
2016-11-10 14:05:00,17.18,17.21,17.14,17.18,136461.0,16.7933,16.8226,16.7542,16.7933,136461.0
2016-11-10 14:10:00,17.17,17.2,17.15,17.17,122019.0,16.7835,16.8129,16.764,16.7835,122019.0
2016-11-10 14:15:00,17.17,17.17,17.09,17.13,352047.0,16.7835,16.7835,16.7053,16.7444,352047.0
2016-11-10 14:20:00,17.13,17.16,17.11,17.13,127198.0,16.7444,16.7738,16.7249,16.7444,127198.0
2016-11-10 14:25:00,17.14,17.17,17.13,17.16,102572.0,16.7542,16.7835,16.7444,16.7738,102572.0
2016-11-10 14:30:00,17.16,17.18,17.14,17.15,118307.0,16.7738,16.7933,16.7542,16.764,118307.0
2016-11-10 14:35:00,17.15,17.16,17.12,17.15,153340.0,16.764,16.7738,16.7347,16.764,153340.0
2016-11-10 14:40:00,17.16,17.19,17.14,17.16,100894.0,16.7738,16.8031,16.7542,16.7738,100894.0
2016-11-10 14:45:00,17.16,17.2,17.15,17.18,161607.0,16.7738,16.8129,16.764,16.7933,161607.0
2016-11-10 14:50:00,17.17,17.2,17.17,17.19,180586.0,16.7835,16.8129,16.7835,16.8031,180586.0
2016-11-10 14:55:00,17.19,17.21,17.17,17.21,324980.0,16.8031,16.8226,16.7835,16.8226,324980.0
2016-11-10 15:00:00,17.21,17.23,17.18,17.22,237711.0,16.8226,16.8422,16.7933,16.8324,237711.0
2016-11-10 15:05:00,17.21,17.22,17.16,17.19,158709.0,16.8226,16.8324,16.7738,16.8031,158709.0
2016-11-10 15:10:00,17.19,17.2,17.16,17.19,143613.0,16.8031,16.8129,16.7738,16.8031,143613.0
2016-11-10 15:15:00,17.19,17.19,17.13,17.15,165682.0,16.8031,16.8031,16.7444,16.764,165682.0
2016-11-10 15:20:00,17.15,17.16,17.12,17.12,215625.0,16.764,16.7738,16.7347,16.7347,215625.0
2016-11-10 15:25:00,17.12,17.13,17.07,17.11,264116.0,16.7347,16.7444,16.6858,16.7249,264116.0
2016-11-10 15:30:00,17.1,17.11,17.01,17.02,281985.0,16.7151,16.7249,16.6271,16.6369,281985.0
2016-11-10 15:35:00,17.02,17.04,16.97,17.0,416632.0,16.6369,16.6565,16.588,16.6174,416632.0
2016-11-10 15:40:00,17.01,17.06,16.99,17.05,410021.0,16.6271,16.676,16.6076,16.6662,410021.0
2016-11-10 15:45:00,17.05,17.06,17.02,17.05,268210.0,16.6662,16.676,16.6369,16.6662,268210.0
2016-11-10 15:50:00,17.05,17.05,16.99,17.02,350842.0,16.6662,16.6662,16.6076,16.6369,350842.0
2016-11-10 15:55:00,17.02,17.04,16.99,16.99,871295.0,16.6369,16.6565,16.6076,16.6076,871295.0
2016-11-11 09:30:00,17.08,17.16,16.96,17.04,1084152.0,16.6956,16.7738,16.5783,16.6565,1084152.0
2016-11-11 09:35:00,17.04,17.12,16.99,17.12,289162.0,16.6565,16.7347,16.6076,16.7347,289162.0
2016-11-11 09:40:00,17.12,17.17,17.06,17.1,724103.0,16.7347,16.7835,16.676,16.7151,724103.0
2016-11-11 09:45:00,17.1,17.13,17.05,17.08,406886.0,16.7151,16.7444,16.6662,16.6956,406886.0
2016-11-11 09:50:00,17.09,17.11,16.96,16.96,525961.0,16.7053,16.7249,16.5783,16.5783,525961.0
2016-11-11 09:55:00,16.96,17.0,16.9,16.97,518871.0,16.5783,16.6174,16.5196,16.588,518871.0
2016-11-11 10:00:00,16.98,17.03,16.95,16.98,345625.0,16.5978,16.6467,16.5685,16.5978,345625.0
2016-11-11 10:05:00,16.99,17.1,16.99,17.07,439082.0,16.6076,16.7151,16.6076,16.6858,439082.0
2016-11-11 10:10:00,17.07,17.11,17.05,17.07,452052.0,16.6858,16.7249,16.6662,16.6858,452052.0
2016-11-11 10:15:00,17.07,17.13,17.01,17.03,666225.0,16.6858,16.7444,16.6271,16.6467,666225.0
2016-11-11 10:20:00,17.02,17.12,17.01,17.08,300068.0,16.6369,16.7347,16.6271,16.6956,300068.0
2016-11-11 10:25:00,17.09,17.09,16.95,16.99,500674.0,16.7053,16.7053,16.5685,16.6076,500674.0
2016-11-11 10:30:00,16.99,17.07,16.97,17.06,404633.0,16.6076,16.6858,16.588,16.676,404633.0
2016-11-11 10:35:00,17.06,17.09,16.98,17.06,325278.0,16.676,16.7053,16.5978,16.676,325278.0
2016-11-11 10:40:00,17.07,17.14,17.06,17.12,643764.0,16.6858,16.7542,16.676,16.7347,643764.0
2016-11-11 10:45:00,17.13,17.17,17.08,17.13,261453.0,16.7444,16.7835,16.6956,16.7444,261453.0
2016-11-11 10:50:00,17.14,17.17,17.06,17.17,447215.0,16.7542,16.7835,16.676,16.7835,447215.0
2016-11-11 10:55:00,17.16,17.19,17.08,17.16,401011.0,16.7738,16.8031,16.6956,16.7738,401011.0
2016-11-11 11:00:00,17.16,17.17,17.09,17.16,253475.0,16.7738,16.7835,16.7053,16.7738,253475.0
2016-11-11 11:05:00,17.17,17.17,17.08,17.08,172326.0,16.7835,16.7835,16.6956,16.6956,172326.0
2016-11-11 11:10:00,17.09,17.1,16.99,17.04,449976.0,16.7053,16.7151,16.6076,16.6565,449976.0
2016-11-11 11:15:00,17.03,17.04,16.98,17.02,297310.0,16.6467,16.6565,16.5978,16.6369,297310.0
2016-11-11 11:20:00,17.02,17.06,16.99,17.02,345675.0,16.6369,16.676,16.6076,16.6369,345675.0
2016-11-11 11:25:00,17.02,17.06,17.0,17.04,196218.0,16.6369,16.676,16.6174,16.6565,196218.0
2016-11-11 11:30:00,17.04,17.07,17.03,17.05,204812.0,16.6565,16.6858,16.6467,16.6662,204812.0
2016-11-11 11:35:00,17.05,17.08,17.02,17.06,186902.0,16.6662,16.6956,16.6369,16.676,186902.0
2016-11-11 11:40:00,17.07,17.1,17.05,17.07,266231.0,16.6858,16.7151,16.6662,16.6858,266231.0
2016-11-11 11:45:00,17.07,17.09,17.02,17.03,212363.0,16.6858,16.7053,16.6369,16.6467,212363.0
2016-11-11 11:50:00,17.03,17.09,17.01,17.08,173008.0,16.6467,16.7053,16.6271,16.6956,173008.0
2016-11-11 11:55:00,17.09,17.15,17.08,17.12,312981.0,16.7053,16.764,16.6956,16.7347,312981.0
2016-11-11 12:00:00,17.13,17.17,17.12,17.16,290741.0,16.7444,16.7835,16.7347,16.7738,290741.0
2016-11-11 12:05:00,17.15,17.2,17.13,17.2,185573.0,16.764,16.8129,16.7444,16.8129,185573.0
2016-11-11 12:10:00,17.2,17.23,17.18,17.23,367079.0,16.8129,16.8422,16.7933,16.8422,367079.0
2016-11-11 12:15:00,17.23,17.32,17.22,17.28,354732.0,16.8422,16.9302,16.8324,16.8911,354732.0
2016-11-11 12:20:00,17.28,17.31,17.26,17.28,302463.0,16.8911,16.9204,16.8715,16.8911,302463.0
2016-11-11 12:25:00,17.29,17.33,17.27,17.33,272597.0,16.9008,16.9399,16.8813,16.9399,272597.0
2016-11-11 12:30:00,17.33,17.39,17.32,17.37,368156.0,16.9399,16.9986,16.9302,16.979,368156.0
2016-11-11 12:35:00,17.37,17.42,17.34,17.41,302213.0,16.979,17.0279,16.9497,17.0181,302213.0
2016-11-11 12:40:00,17.42,17.43,17.35,17.37,281589.0,17.0279,17.0377,16.9595,16.979,281589.0
2016-11-11 12:45:00,17.37,17.42,17.35,17.41,730736.0,16.979,17.0279,16.9595,17.0181,730736.0
2016-11-11 12:50:00,17.4,17.41,17.33,17.36,258364.0,17.0084,17.0181,16.9399,16.9693,258364.0
2016-11-11 12:55:00,17.36,17.37,17.31,17.32,121034.0,16.9693,16.979,16.9204,16.9302,121034.0
2016-11-11 13:00:00,17.32,17.39,17.31,17.39,189639.0,16.9302,16.9986,16.9204,16.9986,189639.0
2016-11-11 13:05:00,17.39,17.4,17.35,17.39,100165.0,16.9986,17.0084,16.9595,16.9986,100165.0
2016-11-11 13:10:00,17.39,17.43,17.38,17.4,262010.0,16.9986,17.0377,16.9888,17.0084,262010.0
2016-11-11 13:15:00,17.4,17.45,17.4,17.45,227089.0,17.0084,17.0572,17.0084,17.0572,227089.0
2016-11-11 13:20:00,17.45,17.51,17.44,17.51,591102.0,17.0572,17.1159,17.0475,17.1159,591102.0
2016-11-11 13:25:00,17.51,17.55,17.5,17.55,391933.0,17.1159,17.155,17.1061,17.155,391933.0
2016-11-11 13:30:00,17.55,17.58,17.5,17.52,415429.0,17.155,17.1843,17.1061,17.1257,415429.0
2016-11-11 13:35:00,17.51,17.59,17.51,17.54,440252.0,17.1159,17.1941,17.1159,17.1452,440252.0
2016-11-11 13:40:00,17.53,17.56,17.52,17.55,271955.0,17.1354,17.1648,17.1257,17.155,271955.0
2016-11-11 13:45:00,17.55,17.56,17.47,17.5,341297.0,17.155,17.1648,17.0768,17.1061,341297.0
2016-11-11 13:50:00,17.5,17.56,17.49,17.56,169361.0,17.1061,17.1648,17.0963,17.1648,169361.0
2016-11-11 13:55:00,17.56,17.59,17.55,17.57,344628.0,17.1648,17.1941,17.155,17.1745,344628.0
2016-11-11 14:00:00,17.56,17.58,17.53,17.57,345165.0,17.1648,17.1843,17.1354,17.1745,345165.0
2016-11-11 14:05:00,17.57,17.6,17.55,17.6,241973.0,17.1745,17.2039,17.155,17.2039,241973.0
2016-11-11 14:10:00,17.6,17.6,17.56,17.59,213987.0,17.2039,17.2039,17.1648,17.1941,213987.0
2016-11-11 14:15:00,17.6,17.61,17.56,17.61,242674.0,17.2039,17.2136,17.1648,17.2136,242674.0
2016-11-11 14:20:00,17.61,17.63,17.56,17.57,263336.0,17.2136,17.2332,17.1648,17.1745,263336.0
2016-11-11 14:25:00,17.57,17.58,17.54,17.55,197150.0,17.1745,17.1843,17.1452,17.155,197150.0
2016-11-11 14:30:00,17.55,17.6,17.54,17.6,199719.0,17.155,17.2039,17.1452,17.2039,199719.0
2016-11-11 14:35:00,17.6,17.6,17.52,17.55,246420.0,17.2039,17.2039,17.1257,17.155,246420.0
2016-11-11 14:40:00,17.53,17.59,17.52,17.57,174774.0,17.1354,17.1941,17.1257,17.1745,174774.0
2016-11-11 14:45:00,17.58,17.59,17.54,17.57,305487.0,17.1843,17.1941,17.1452,17.1745,305487.0
2016-11-11 14:50:00,17.56,17.6,17.55,17.58,158849.0,17.1648,17.2039,17.155,17.1843,158849.0
2016-11-11 14:55:00,17.58,17.6,17.55,17.57,146636.0,17.1843,17.2039,17.155,17.1745,146636.0
2016-11-11 15:00:00,17.57,17.59,17.55,17.59,179948.0,17.1745,17.1941,17.155,17.1941,179948.0
2016-11-11 15:05:00,17.59,17.63,17.59,17.62,295064.0,17.1941,17.2332,17.1941,17.2234,295064.0
2016-11-11 15:10:00,17.62,17.67,17.61,17.63,623199.0,17.2234,17.2723,17.2136,17.2332,623199.0
2016-11-11 15:15:00,17.63,17.66,17.61,17.63,411641.0,17.2332,17.2625,17.2136,17.2332,411641.0
2016-11-11 15:20:00,17.63,17.64,17.6,17.63,321218.0,17.2332,17.243,17.2039,17.2332,321218.0
2016-11-11 15:25:00,17.63,17.64,17.61,17.61,235235.0,17.2332,17.243,17.2136,17.2136,235235.0
2016-11-11 15:30:00,17.62,17.68,17.61,17.68,492649.0,17.2234,17.2821,17.2136,17.2821,492649.0
2016-11-11 15:35:00,17.68,17.68,17.6,17.61,299976.0,17.2821,17.2821,17.2039,17.2136,299976.0
2016-11-11 15:40:00,17.61,17.65,17.61,17.64,448963.0,17.2136,17.2527,17.2136,17.243,448963.0
2016-11-11 15:45:00,17.63,17.66,17.63,17.66,631577.0,17.2332,17.2625,17.2332,17.2625,631577.0
2016-11-11 15:50:00,17.66,17.68,17.64,17.67,1171538.0,17.2625,17.2821,17.243,17.2723,1171538.0
2016-11-11 15:55:00,17.66,17.68,17.66,17.67,1003527.0,17.2625,17.2821,17.2625,17.2723,1003527.0
2016-11-14 09:30:00,17.77,17.77,17.59,17.65,1096316.0,17.37,17.37,17.1941,17.2527,1096316.0
2016-11-14 09:35:00,17.65,17.77,17.62,17.63,922712.0,17.2527,17.37,17.2234,17.2332,922712.0
2016-11-14 09:40:00,17.65,17.78,17.63,17.76,472930.0,17.2527,17.3798,17.2332,17.3603,472930.0
2016-11-14 09:45:00,17.75,17.87,17.75,17.83,1032896.0,17.3505,17.4678,17.3505,17.4287,1032896.0
2016-11-14 09:50:00,17.84,17.9,17.8,17.87,548662.0,17.4385,17.4971,17.3994,17.4678,548662.0
2016-11-14 09:55:00,17.87,17.89,17.75,17.78,459007.0,17.4678,17.4873,17.3505,17.3798,459007.0
2016-11-14 10:00:00,17.79,17.89,17.77,17.87,401153.0,17.3896,17.4873,17.37,17.4678,401153.0
2016-11-14 10:05:00,17.87,17.98,17.86,17.9,858427.0,17.4678,17.5753,17.458,17.4971,858427.0
2016-11-14 10:10:00,17.9,17.93,17.87,17.91,433948.0,17.4971,17.5264,17.4678,17.5069,433948.0
2016-11-14 10:15:00,17.92,17.95,17.86,17.88,323810.0,17.5167,17.546,17.458,17.4776,323810.0
2016-11-14 10:20:00,17.89,17.9,17.81,17.86,313160.0,17.4873,17.4971,17.4091,17.458,313160.0
2016-11-14 10:25:00,17.86,17.87,17.8,17.84,378141.0,17.458,17.4678,17.3994,17.4385,378141.0
2016-11-14 10:30:00,17.84,17.89,17.83,17.85,377545.0,17.4385,17.4873,17.4287,17.4482,377545.0
2016-11-14 10:35:00,17.86,17.93,17.86,17.89,433019.0,17.458,17.5264,17.458,17.4873,433019.0
2016-11-14 10:40:00,17.89,17.9,17.85,17.87,131440.0,17.4873,17.4971,17.4482,17.4678,131440.0
2016-11-14 10:45:00,17.86,17.91,17.85,17.85,265021.0,17.458,17.5069,17.4482,17.4482,265021.0
2016-11-14 10:50:00,17.85,17.91,17.84,17.85,270295.0,17.4482,17.5069,17.4385,17.4482,270295.0
2016-11-14 10:55:00,17.86,17.87,17.77,17.79,231656.0,17.458,17.4678,17.37,17.3896,231656.0
2016-11-14 11:00:00,17.79,17.79,17.73,17.76,309936.0,17.3896,17.3896,17.3309,17.3603,309936.0
2016-11-14 11:05:00,17.76,17.8,17.73,17.78,332151.0,17.3603,17.3994,17.3309,17.3798,332151.0
2016-11-14 11:10:00,17.78,17.81,17.77,17.79,171270.0,17.3798,17.4091,17.37,17.3896,171270.0
2016-11-14 11:15:00,17.79,17.83,17.78,17.83,239241.0,17.3896,17.4287,17.3798,17.4287,239241.0
2016-11-14 11:20:00,17.82,17.83,17.74,17.75,180787.0,17.4189,17.4287,17.3407,17.3505,180787.0
2016-11-14 11:25:00,17.75,17.75,17.64,17.7,429829.0,17.3505,17.3505,17.243,17.3016,429829.0
2016-11-14 11:30:00,17.7,17.72,17.66,17.67,111082.0,17.3016,17.3212,17.2625,17.2723,111082.0
2016-11-14 11:35:00,17.67,17.68,17.58,17.58,490679.0,17.2723,17.2821,17.1843,17.1843,490679.0
2016-11-14 11:40:00,17.59,17.63,17.55,17.6,291477.0,17.1941,17.2332,17.155,17.2039,291477.0
2016-11-14 11:45:00,17.59,17.64,17.56,17.61,150069.0,17.1941,17.243,17.1648,17.2136,150069.0
2016-11-14 11:50:00,17.62,17.67,17.6,17.66,138318.0,17.2234,17.2723,17.2039,17.2625,138318.0
2016-11-14 11:55:00,17.65,17.66,17.58,17.59,119237.0,17.2527,17.2625,17.1843,17.1941,119237.0
2016-11-14 12:00:00,17.59,17.61,17.55,17.59,184402.0,17.1941,17.2136,17.155,17.1941,184402.0
2016-11-14 12:05:00,17.59,17.65,17.58,17.61,192467.0,17.1941,17.2527,17.1843,17.2136,192467.0
2016-11-14 12:10:00,17.61,17.62,17.58,17.62,159738.0,17.2136,17.2234,17.1843,17.2234,159738.0
2016-11-14 12:15:00,17.62,17.62,17.56,17.58,257470.0,17.2234,17.2234,17.1648,17.1843,257470.0
2016-11-14 12:20:00,17.58,17.6,17.56,17.57,219255.0,17.1843,17.2039,17.1648,17.1745,219255.0
2016-11-14 12:25:00,17.57,17.57,17.53,17.54,344612.0,17.1745,17.1745,17.1354,17.1452,344612.0
2016-11-14 12:30:00,17.53,17.6,17.53,17.57,350926.0,17.1354,17.2039,17.1354,17.1745,350926.0
2016-11-14 12:35:00,17.57,17.62,17.56,17.62,245205.0,17.1745,17.2234,17.1648,17.2234,245205.0
2016-11-14 12:40:00,17.62,17.65,17.59,17.59,187995.0,17.2234,17.2527,17.1941,17.1941,187995.0
2016-11-14 12:45:00,17.59,17.64,17.57,17.62,94975.0,17.1941,17.243,17.1745,17.2234,94975.0
2016-11-14 12:50:00,17.62,17.64,17.58,17.59,232944.0,17.2234,17.243,17.1843,17.1941,232944.0
2016-11-14 12:55:00,17.59,17.61,17.56,17.61,365916.0,17.1941,17.2136,17.1648,17.2136,365916.0
2016-11-14 13:00:00,17.61,17.61,17.54,17.54,188401.0,17.2136,17.2136,17.1452,17.1452,188401.0
2016-11-14 13:05:00,17.54,17.6,17.53,17.59,241510.0,17.1452,17.2039,17.1354,17.1941,241510.0
2016-11-14 13:10:00,17.59,17.61,17.54,17.58,390146.0,17.1941,17.2136,17.1452,17.1843,390146.0
2016-11-14 13:15:00,17.59,17.62,17.57,17.59,362835.0,17.1941,17.2234,17.1745,17.1941,362835.0
2016-11-14 13:20:00,17.59,17.6,17.54,17.55,133136.0,17.1941,17.2039,17.1452,17.155,133136.0
2016-11-14 13:25:00,17.54,17.57,17.53,17.55,274887.0,17.1452,17.1745,17.1354,17.155,274887.0
2016-11-14 13:30:00,17.56,17.61,17.53,17.56,364570.0,17.1648,17.2136,17.1354,17.1648,364570.0
2016-11-14 13:35:00,17.56,17.59,17.55,17.57,89170.0,17.1648,17.1941,17.155,17.1745,89170.0
2016-11-14 13:40:00,17.57,17.6,17.55,17.56,268946.0,17.1745,17.2039,17.155,17.1648,268946.0
2016-11-14 13:45:00,17.56,17.58,17.53,17.56,253100.0,17.1648,17.1843,17.1354,17.1648,253100.0
2016-11-14 13:50:00,17.57,17.57,17.53,17.56,107499.0,17.1745,17.1745,17.1354,17.1648,107499.0
2016-11-14 13:55:00,17.55,17.57,17.53,17.55,267754.0,17.155,17.1745,17.1354,17.155,267754.0
2016-11-14 14:00:00,17.55,17.58,17.54,17.54,160148.0,17.155,17.1843,17.1452,17.1452,160148.0
2016-11-14 14:05:00,17.54,17.57,17.53,17.55,237230.0,17.1452,17.1745,17.1354,17.155,237230.0
2016-11-14 14:10:00,17.55,17.57,17.54,17.56,114201.0,17.155,17.1745,17.1452,17.1648,114201.0
2016-11-14 14:15:00,17.57,17.59,17.55,17.57,301445.0,17.1745,17.1941,17.155,17.1745,301445.0
2016-11-14 14:20:00,17.57,17.57,17.54,17.57,148886.0,17.1745,17.1745,17.1452,17.1745,148886.0
2016-11-14 14:25:00,17.57,17.6,17.55,17.58,145990.0,17.1745,17.2039,17.155,17.1843,145990.0
2016-11-14 14:30:00,17.58,17.6,17.56,17.59,172557.0,17.1843,17.2039,17.1648,17.1941,172557.0
2016-11-14 14:35:00,17.6,17.6,17.56,17.56,144649.0,17.2039,17.2039,17.1648,17.1648,144649.0
2016-11-14 14:40:00,17.57,17.58,17.53,17.55,203569.0,17.1745,17.1843,17.1354,17.155,203569.0
2016-11-14 14:45:00,17.55,17.58,17.54,17.57,221937.0,17.155,17.1843,17.1452,17.1745,221937.0
2016-11-14 14:50:00,17.58,17.59,17.57,17.57,168987.0,17.1843,17.1941,17.1745,17.1745,168987.0
2016-11-14 14:55:00,17.57,17.62,17.57,17.62,346220.0,17.1745,17.2234,17.1745,17.2234,346220.0
2016-11-14 15:00:00,17.61,17.69,17.61,17.67,425352.0,17.2136,17.2918,17.2136,17.2723,425352.0
2016-11-14 15:05:00,17.68,17.68,17.64,17.66,335617.0,17.2821,17.2821,17.243,17.2625,335617.0
2016-11-14 15:10:00,17.66,17.68,17.64,17.67,203404.0,17.2625,17.2821,17.243,17.2723,203404.0
2016-11-14 15:15:00,17.68,17.7,17.67,17.69,324878.0,17.2821,17.3016,17.2723,17.2918,324878.0
2016-11-14 15:20:00,17.69,17.7,17.67,17.7,180085.0,17.2918,17.3016,17.2723,17.3016,180085.0
2016-11-14 15:25:00,17.7,17.71,17.68,17.7,205755.0,17.3016,17.3114,17.2821,17.3016,205755.0
2016-11-14 15:30:00,17.71,17.73,17.7,17.72,235220.0,17.3114,17.3309,17.3016,17.3212,235220.0
2016-11-14 15:35:00,17.72,17.75,17.7,17.74,284657.0,17.3212,17.3505,17.3016,17.3407,284657.0
2016-11-14 15:40:00,17.73,17.74,17.68,17.72,415183.0,17.3309,17.3407,17.2821,17.3212,415183.0
2016-11-14 15:45:00,17.71,17.72,17.69,17.69,482872.0,17.3114,17.3212,17.2918,17.2918,482872.0
2016-11-14 15:50:00,17.69,17.72,17.67,17.72,635307.0,17.2918,17.3212,17.2723,17.3212,635307.0
2016-11-14 15:55:00,17.72,17.76,17.7,17.71,1267407.0,17.3212,17.3603,17.3016,17.3114,1267407.0
2016-11-15 09:30:00,17.66,17.99,17.66,17.93,1115215.0,17.2625,17.5851,17.2625,17.5264,1115215.0
2016-11-15 09:35:00,17.93,17.98,17.86,17.89,373082.0,17.5264,17.5753,17.458,17.4873,373082.0
2016-11-15 09:40:00,17.89,17.94,17.87,17.92,398892.0,17.4873,17.5362,17.4678,17.5167,398892.0
2016-11-15 09:45:00,17.91,17.93,17.87,17.89,267025.0,17.5069,17.5264,17.4678,17.4873,267025.0
2016-11-15 09:50:00,17.88,17.98,17.87,17.95,358561.0,17.4776,17.5753,17.4678,17.546,358561.0
2016-11-15 09:55:00,17.95,17.98,17.92,17.98,420455.0,17.546,17.5753,17.5167,17.5753,420455.0
2016-11-15 10:00:00,17.98,18.06,17.98,18.03,1474259.0,17.5753,17.6535,17.5753,17.6242,1474259.0
2016-11-15 10:05:00,18.03,18.09,17.99,18.07,581949.0,17.6242,17.6828,17.5851,17.6633,581949.0
2016-11-15 10:10:00,18.07,18.1,18.06,18.09,609250.0,17.6633,17.6926,17.6535,17.6828,609250.0
2016-11-15 10:15:00,18.09,18.14,18.07,18.11,818279.0,17.6828,17.7317,17.6633,17.7024,818279.0
2016-11-15 10:20:00,18.11,18.13,18.05,18.09,377395.0,17.7024,17.7219,17.6437,17.6828,377395.0
2016-11-15 10:25:00,18.09,18.1,17.99,18.03,346630.0,17.6828,17.6926,17.5851,17.6242,346630.0
2016-11-15 10:30:00,18.03,18.03,17.96,17.99,242270.0,17.6242,17.6242,17.5558,17.5851,242270.0
2016-11-15 10:35:00,17.98,18.01,17.97,17.98,317634.0,17.5753,17.6046,17.5655,17.5753,317634.0
2016-11-15 10:40:00,17.98,17.99,17.94,17.98,170253.0,17.5753,17.5851,17.5362,17.5753,170253.0
2016-11-15 10:45:00,17.98,18.01,17.96,18.0,229658.0,17.5753,17.6046,17.5558,17.5949,229658.0
2016-11-15 10:50:00,18.0,18.04,17.97,18.03,257656.0,17.5949,17.634,17.5655,17.6242,257656.0
2016-11-15 10:55:00,18.04,18.06,18.01,18.05,269215.0,17.634,17.6535,17.6046,17.6437,269215.0
2016-11-15 11:00:00,18.05,18.07,18.03,18.07,364169.0,17.6437,17.6633,17.6242,17.6633,364169.0
2016-11-15 11:05:00,18.07,18.08,18.05,18.05,175003.0,17.6633,17.6731,17.6437,17.6437,175003.0
2016-11-15 11:10:00,18.06,18.07,18.02,18.02,270318.0,17.6535,17.6633,17.6144,17.6144,270318.0
2016-11-15 11:15:00,18.03,18.03,18.0,18.01,336331.0,17.6242,17.6242,17.5949,17.6046,336331.0
2016-11-15 11:20:00,18.01,18.04,18.0,18.04,284810.0,17.6046,17.634,17.5949,17.634,284810.0
2016-11-15 11:25:00,18.04,18.04,18.0,18.01,192767.0,17.634,17.634,17.5949,17.6046,192767.0
2016-11-15 11:30:00,18.01,18.02,18.0,18.0,236975.0,17.6046,17.6144,17.5949,17.5949,236975.0
2016-11-15 11:35:00,18.01,18.04,18.0,18.02,284564.0,17.6046,17.634,17.5949,17.6144,284564.0
2016-11-15 11:40:00,18.02,18.03,18.01,18.03,99969.0,17.6144,17.6242,17.6046,17.6242,99969.0
2016-11-15 11:45:00,18.03,18.04,17.96,17.96,433897.0,17.6242,17.634,17.5558,17.5558,433897.0
2016-11-15 11:50:00,17.96,17.99,17.95,17.97,881355.0,17.5558,17.5851,17.546,17.5655,881355.0
2016-11-15 11:55:00,17.97,18.0,17.95,17.98,169887.0,17.5655,17.5949,17.546,17.5753,169887.0
2016-11-15 12:00:00,17.98,18.02,17.96,18.02,227023.0,17.5753,17.6144,17.5558,17.6144,227023.0
2016-11-15 12:05:00,18.02,18.04,17.97,17.99,353951.0,17.6144,17.634,17.5655,17.5851,353951.0
2016-11-15 12:10:00,17.99,18.01,17.97,17.98,137329.0,17.5851,17.6046,17.5655,17.5753,137329.0
2016-11-15 12:15:00,17.98,17.99,17.96,17.96,167708.0,17.5753,17.5851,17.5558,17.5558,167708.0
2016-11-15 12:20:00,17.97,17.98,17.94,17.95,342944.0,17.5655,17.5753,17.5362,17.546,342944.0
2016-11-15 12:25:00,17.94,17.95,17.92,17.92,86897.0,17.5362,17.546,17.5167,17.5167,86897.0
2016-11-15 12:30:00,17.92,17.97,17.92,17.94,214715.0,17.5167,17.5655,17.5167,17.5362,214715.0
2016-11-15 12:35:00,17.94,17.95,17.93,17.95,44521.0,17.5362,17.546,17.5264,17.546,44521.0
2016-11-15 12:40:00,17.95,17.95,17.89,17.9,112762.0,17.546,17.546,17.4873,17.4971,112762.0
2016-11-15 12:45:00,17.9,17.94,17.89,17.93,186341.0,17.4971,17.5362,17.4873,17.5264,186341.0
2016-11-15 12:50:00,17.93,17.93,17.89,17.91,184669.0,17.5264,17.5264,17.4873,17.5069,184669.0
2016-11-15 12:55:00,17.91,17.94,17.89,17.92,138501.0,17.5069,17.5362,17.4873,17.5167,138501.0
2016-11-15 13:00:00,17.91,17.95,17.91,17.95,157437.0,17.5069,17.546,17.5069,17.546,157437.0
2016-11-15 13:05:00,17.95,17.95,17.92,17.95,158936.0,17.546,17.546,17.5167,17.546,158936.0
2016-11-15 13:10:00,17.94,17.98,17.94,17.98,135065.0,17.5362,17.5753,17.5362,17.5753,135065.0
2016-11-15 13:15:00,17.98,17.98,17.93,17.95,211346.0,17.5753,17.5753,17.5264,17.546,211346.0
2016-11-15 13:20:00,17.95,17.97,17.94,17.96,99208.0,17.546,17.5655,17.5362,17.5558,99208.0
2016-11-15 13:25:00,17.96,17.98,17.94,17.95,156827.0,17.5558,17.5753,17.5362,17.546,156827.0
2016-11-15 13:30:00,17.94,17.98,17.93,17.98,144104.0,17.5362,17.5753,17.5264,17.5753,144104.0
2016-11-15 13:35:00,17.98,17.98,17.95,17.97,114335.0,17.5753,17.5753,17.546,17.5655,114335.0
2016-11-15 13:40:00,17.96,17.99,17.96,17.97,170329.0,17.5558,17.5851,17.5558,17.5655,170329.0
2016-11-15 13:45:00,17.97,17.99,17.96,17.98,135868.0,17.5655,17.5851,17.5558,17.5753,135868.0
2016-11-15 13:50:00,17.98,17.99,17.97,17.98,111515.0,17.5753,17.5851,17.5655,17.5753,111515.0
2016-11-15 13:55:00,17.99,17.99,17.98,17.99,69833.0,17.5851,17.5851,17.5753,17.5851,69833.0
2016-11-15 14:00:00,17.99,18.04,17.98,18.02,342840.0,17.5851,17.634,17.5753,17.6144,342840.0
2016-11-15 14:05:00,18.02,18.04,18.02,18.03,98307.0,17.6144,17.634,17.6144,17.6242,98307.0
2016-11-15 14:10:00,18.03,18.08,18.02,18.06,273251.0,17.6242,17.6731,17.6144,17.6535,273251.0
2016-11-15 14:15:00,18.06,18.06,18.02,18.04,146379.0,17.6535,17.6535,17.6144,17.634,146379.0
2016-11-15 14:20:00,18.04,18.05,18.03,18.03,111022.0,17.634,17.6437,17.6242,17.6242,111022.0
2016-11-15 14:25:00,18.04,18.07,18.02,18.06,366767.0,17.634,17.6633,17.6144,17.6535,366767.0
2016-11-15 14:30:00,18.06,18.09,18.05,18.08,148822.0,17.6535,17.6828,17.6437,17.6731,148822.0
2016-11-15 14:35:00,18.09,18.1,18.08,18.09,152339.0,17.6828,17.6926,17.6731,17.6828,152339.0
2016-11-15 14:40:00,18.09,18.1,18.07,18.09,235134.0,17.6828,17.6926,17.6633,17.6828,235134.0
2016-11-15 14:45:00,18.09,18.1,18.08,18.09,122599.0,17.6828,17.6926,17.6731,17.6828,122599.0
2016-11-15 14:50:00,18.08,18.13,18.08,18.13,225445.0,17.6731,17.7219,17.6731,17.7219,225445.0
2016-11-15 14:55:00,18.13,18.15,18.12,18.14,264588.0,17.7219,17.7415,17.7122,17.7317,264588.0
2016-11-15 15:00:00,18.14,18.15,18.12,18.13,173871.0,17.7317,17.7415,17.7122,17.7219,173871.0
2016-11-15 15:05:00,18.12,18.14,18.11,18.12,272330.0,17.7122,17.7317,17.7024,17.7122,272330.0
2016-11-15 15:10:00,18.13,18.14,18.12,18.14,148573.0,17.7219,17.7317,17.7122,17.7317,148573.0
2016-11-15 15:15:00,18.14,18.15,18.11,18.11,290352.0,17.7317,17.7415,17.7024,17.7024,290352.0
2016-11-15 15:20:00,18.11,18.14,18.11,18.12,254704.0,17.7024,17.7317,17.7024,17.7122,254704.0
2016-11-15 15:25:00,18.12,18.12,18.08,18.12,425047.0,17.7122,17.7122,17.6731,17.7122,425047.0
2016-11-15 15:30:00,18.12,18.12,18.1,18.11,280107.0,17.7122,17.7122,17.6926,17.7024,280107.0
2016-11-15 15:35:00,18.11,18.14,18.09,18.14,289537.0,17.7024,17.7317,17.6828,17.7317,289537.0
2016-11-15 15:40:00,18.14,18.16,18.13,18.16,443648.0,17.7317,17.7513,17.7219,17.7513,443648.0
2016-11-15 15:45:00,18.16,18.17,18.14,18.14,431938.0,17.7513,17.761,17.7317,17.7317,431938.0
2016-11-15 15:50:00,18.14,18.17,18.12,18.16,705387.0,17.7317,17.761,17.7122,17.7513,705387.0
2016-11-15 15:55:00,18.15,18.16,18.1,18.1,1042892.0,17.7415,17.7513,17.6926,17.6926,1042892.0
2016-11-16 09:30:00,17.94,18.13,17.93,18.08,879996.0,17.5362,17.7219,17.5264,17.6731,879996.0
2016-11-16 09:35:00,18.07,18.15,18.05,18.11,280116.0,17.6633,17.7415,17.6437,17.7024,280116.0
2016-11-16 09:40:00,18.11,18.17,18.1,18.13,215121.0,17.7024,17.761,17.6926,17.7219,215121.0
2016-11-16 09:45:00,18.14,18.17,18.12,18.14,605242.0,17.7317,17.761,17.7122,17.7317,605242.0
2016-11-16 09:50:00,18.14,18.15,18.1,18.14,523016.0,17.7317,17.7415,17.6926,17.7317,523016.0
2016-11-16 09:55:00,18.13,18.16,18.02,18.04,568050.0,17.7219,17.7513,17.6144,17.634,568050.0
2016-11-16 10:00:00,18.05,18.06,17.95,18.0,424706.0,17.6437,17.6535,17.546,17.5949,424706.0
2016-11-16 10:05:00,18.0,18.06,17.99,18.01,349991.0,17.5949,17.6535,17.5851,17.6046,349991.0
2016-11-16 10:10:00,18.01,18.03,17.93,17.95,252665.0,17.6046,17.6242,17.5264,17.546,252665.0
2016-11-16 10:15:00,17.96,17.99,17.95,17.98,212573.0,17.5558,17.5851,17.546,17.5753,212573.0
2016-11-16 10:20:00,17.98,18.03,17.96,18.02,276512.0,17.5753,17.6242,17.5558,17.6144,276512.0
2016-11-16 10:25:00,18.02,18.03,18.0,18.01,205600.0,17.6144,17.6242,17.5949,17.6046,205600.0
2016-11-16 10:30:00,18.01,18.08,18.0,18.07,283563.0,17.6046,17.6731,17.5949,17.6633,283563.0
2016-11-16 10:35:00,18.08,18.15,18.08,18.13,465011.0,17.6731,17.7415,17.6731,17.7219,465011.0
2016-11-16 10:40:00,18.13,18.19,18.12,18.16,361271.0,17.7219,17.7806,17.7122,17.7513,361271.0
2016-11-16 10:45:00,18.16,18.2,18.14,18.18,229450.0,17.7513,17.7904,17.7317,17.7708,229450.0
2016-11-16 10:50:00,18.18,18.2,18.16,18.18,230924.0,17.7708,17.7904,17.7513,17.7708,230924.0
2016-11-16 10:55:00,18.18,18.19,18.15,18.19,221517.0,17.7708,17.7806,17.7415,17.7806,221517.0
2016-11-16 11:00:00,18.19,18.2,18.1,18.13,342750.0,17.7806,17.7904,17.6926,17.7219,342750.0
2016-11-16 11:05:00,18.13,18.14,18.1,18.13,329668.0,17.7219,17.7317,17.6926,17.7219,329668.0
2016-11-16 11:10:00,18.13,18.15,18.1,18.12,251817.0,17.7219,17.7415,17.6926,17.7122,251817.0
2016-11-16 11:15:00,18.11,18.12,18.09,18.1,401427.0,17.7024,17.7122,17.6828,17.6926,401427.0
2016-11-16 11:20:00,18.1,18.13,18.09,18.13,236701.0,17.6926,17.7219,17.6828,17.7219,236701.0
2016-11-16 11:25:00,18.13,18.2,18.12,18.2,264079.0,17.7219,17.7904,17.7122,17.7904,264079.0
2016-11-16 11:30:00,18.19,18.2,18.15,18.19,256469.0,17.7806,17.7904,17.7415,17.7806,256469.0
2016-11-16 11:35:00,18.19,18.2,18.14,18.16,234400.0,17.7806,17.7904,17.7317,17.7513,234400.0
2016-11-16 11:40:00,18.16,18.2,18.14,18.15,130245.0,17.7513,17.7904,17.7317,17.7415,130245.0
2016-11-16 11:45:00,18.14,18.2,18.12,18.18,121596.0,17.7317,17.7904,17.7122,17.7708,121596.0
2016-11-16 11:50:00,18.19,18.22,18.13,18.15,314147.0,17.7806,17.8099,17.7219,17.7415,314147.0
2016-11-16 11:55:00,18.16,18.16,18.12,18.13,126855.0,17.7513,17.7513,17.7122,17.7219,126855.0
2016-11-16 12:00:00,18.13,18.14,18.09,18.11,204385.0,17.7219,17.7317,17.6828,17.7024,204385.0
2016-11-16 12:05:00,18.11,18.14,18.1,18.12,106203.0,17.7024,17.7317,17.6926,17.7122,106203.0
2016-11-16 12:10:00,18.12,18.16,18.12,18.15,185921.0,17.7122,17.7513,17.7122,17.7415,185921.0
2016-11-16 12:15:00,18.15,18.21,18.14,18.16,405363.0,17.7415,17.8001,17.7317,17.7513,405363.0
2016-11-16 12:20:00,18.17,18.22,18.16,18.21,127594.0,17.761,17.8099,17.7513,17.8001,127594.0
2016-11-16 12:25:00,18.21,18.23,18.19,18.21,156220.0,17.8001,17.8197,17.7806,17.8001,156220.0
2016-11-16 12:30:00,18.22,18.25,18.21,18.22,232474.0,17.8099,17.8392,17.8001,17.8099,232474.0
2016-11-16 12:35:00,18.22,18.24,18.21,18.21,117661.0,17.8099,17.8295,17.8001,17.8001,117661.0
2016-11-16 12:40:00,18.21,18.23,18.2,18.2,142857.0,17.8001,17.8197,17.7904,17.7904,142857.0
2016-11-16 12:45:00,18.2,18.24,18.2,18.22,330571.0,17.7904,17.8295,17.7904,17.8099,330571.0
2016-11-16 12:50:00,18.22,18.24,18.19,18.2,124250.0,17.8099,17.8295,17.7806,17.7904,124250.0
2016-11-16 12:55:00,18.2,18.23,18.19,18.23,111325.0,17.7904,17.8197,17.7806,17.8197,111325.0
2016-11-16 13:00:00,18.23,18.24,18.18,18.2,85837.0,17.8197,17.8295,17.7708,17.7904,85837.0
2016-11-16 13:05:00,18.21,18.21,18.18,18.2,125333.0,17.8001,17.8001,17.7708,17.7904,125333.0
2016-11-16 13:10:00,18.2,18.22,18.18,18.21,136707.0,17.7904,17.8099,17.7708,17.8001,136707.0
2016-11-16 13:15:00,18.21,18.22,18.19,18.19,139152.0,17.8001,17.8099,17.7806,17.7806,139152.0
2016-11-16 13:20:00,18.19,18.21,18.17,18.18,195500.0,17.7806,17.8001,17.761,17.7708,195500.0
2016-11-16 13:25:00,18.18,18.23,18.18,18.23,152278.0,17.7708,17.8197,17.7708,17.8197,152278.0
2016-11-16 13:30:00,18.23,18.24,18.22,18.23,187163.0,17.8197,17.8295,17.8099,17.8197,187163.0
2016-11-16 13:35:00,18.22,18.28,18.22,18.27,279596.0,17.8099,17.8686,17.8099,17.8588,279596.0
2016-11-16 13:40:00,18.27,18.3,18.23,18.27,347118.0,17.8588,17.8881,17.8197,17.8588,347118.0
2016-11-16 13:45:00,18.28,18.33,18.26,18.29,423891.0,17.8686,17.9174,17.849,17.8783,423891.0
2016-11-16 13:50:00,18.29,18.3,18.26,18.28,150877.0,17.8783,17.8881,17.849,17.8686,150877.0
2016-11-16 13:55:00,18.28,18.3,18.26,18.28,162748.0,17.8686,17.8881,17.849,17.8686,162748.0
2016-11-16 14:00:00,18.28,18.28,18.24,18.26,211979.0,17.8686,17.8686,17.8295,17.849,211979.0
2016-11-16 14:05:00,18.26,18.29,18.24,18.24,147081.0,17.849,17.8783,17.8295,17.8295,147081.0
2016-11-16 14:10:00,18.24,18.25,18.21,18.24,237977.0,17.8295,17.8392,17.8001,17.8295,237977.0
2016-11-16 14:15:00,18.23,18.25,18.22,18.23,139952.0,17.8197,17.8392,17.8099,17.8197,139952.0
2016-11-16 14:20:00,18.23,18.24,18.21,18.21,63647.0,17.8197,17.8295,17.8001,17.8001,63647.0
2016-11-16 14:25:00,18.21,18.25,18.2,18.22,222365.0,17.8001,17.8392,17.7904,17.8099,222365.0
2016-11-16 14:30:00,18.22,18.24,18.2,18.23,230128.0,17.8099,17.8295,17.7904,17.8197,230128.0
2016-11-16 14:35:00,18.23,18.25,18.21,18.25,296987.0,17.8197,17.8392,17.8001,17.8392,296987.0
2016-11-16 14:40:00,18.25,18.28,18.24,18.27,127131.0,17.8392,17.8686,17.8295,17.8588,127131.0
2016-11-16 14:45:00,18.27,18.28,18.24,18.27,127698.0,17.8588,17.8686,17.8295,17.8588,127698.0
2016-11-16 14:50:00,18.26,18.27,18.22,18.23,155671.0,17.849,17.8588,17.8099,17.8197,155671.0
2016-11-16 14:55:00,18.23,18.28,18.23,18.27,66027.0,17.8197,17.8686,17.8197,17.8588,66027.0
2016-11-16 15:00:00,18.27,18.28,18.25,18.28,148724.0,17.8588,17.8686,17.8392,17.8686,148724.0
2016-11-16 15:05:00,18.27,18.28,18.25,18.27,146070.0,17.8588,17.8686,17.8392,17.8588,146070.0
2016-11-16 15:10:00,18.28,18.3,18.25,18.27,175390.0,17.8686,17.8881,17.8392,17.8588,175390.0
2016-11-16 15:15:00,18.27,18.28,18.26,18.26,79372.0,17.8588,17.8686,17.849,17.849,79372.0
2016-11-16 15:20:00,18.26,18.27,18.25,18.25,277791.0,17.849,17.8588,17.8392,17.8392,277791.0
2016-11-16 15:25:00,18.25,18.26,18.23,18.24,257259.0,17.8392,17.849,17.8197,17.8295,257259.0
2016-11-16 15:30:00,18.25,18.25,18.23,18.23,101440.0,17.8392,17.8392,17.8197,17.8197,101440.0
2016-11-16 15:35:00,18.23,18.25,18.22,18.23,237990.0,17.8197,17.8392,17.8099,17.8197,237990.0
2016-11-16 15:40:00,18.23,18.26,18.23,18.25,265884.0,17.8197,17.849,17.8197,17.8392,265884.0
2016-11-16 15:45:00,18.25,18.26,18.24,18.24,181872.0,17.8392,17.849,17.8295,17.8295,181872.0
2016-11-16 15:50:00,18.24,18.26,18.22,18.25,426169.0,17.8295,17.849,17.8099,17.8392,426169.0
2016-11-16 15:55:00,18.25,18.27,18.23,18.24,1041895.0,17.8392,17.8588,17.8197,17.8295,1041895.0
2016-11-17 09:30:00,18.35,18.47,18.25,18.43,788601.0,17.937,18.0543,17.8392,18.0152,788601.0
2016-11-17 09:35:00,18.43,18.49,18.4,18.48,765117.0,18.0152,18.0738,17.9859,18.0641,765117.0
2016-11-17 09:40:00,18.48,18.5,18.45,18.47,349348.0,18.0641,18.0836,18.0347,18.0543,349348.0
2016-11-17 09:45:00,18.48,18.59,18.47,18.56,607692.0,18.0641,18.1716,18.0543,18.1423,607692.0
2016-11-17 09:50:00,18.56,18.63,18.55,18.62,538514.0,18.1423,18.2107,18.1325,18.2009,538514.0
2016-11-17 09:55:00,18.62,18.72,18.62,18.71,579142.0,18.2009,18.2987,18.2009,18.2889,579142.0
2016-11-17 10:00:00,18.72,18.86,18.71,18.85,1499092.0,18.2987,18.4355,18.2889,18.4257,1499092.0
2016-11-17 10:05:00,18.85,18.87,18.75,18.78,920096.0,18.4257,18.4453,18.328,18.3573,920096.0
2016-11-17 10:10:00,18.79,18.83,18.75,18.77,343341.0,18.3671,18.4062,18.328,18.3475,343341.0
2016-11-17 10:15:00,18.76,18.83,18.73,18.74,509155.0,18.3378,18.4062,18.3084,18.3182,509155.0
2016-11-17 10:20:00,18.73,18.76,18.68,18.69,276571.0,18.3084,18.3378,18.2596,18.2693,276571.0
2016-11-17 10:25:00,18.68,18.76,18.67,18.71,635030.0,18.2596,18.3378,18.2498,18.2889,635030.0
2016-11-17 10:30:00,18.71,18.72,18.6,18.71,548872.0,18.2889,18.2987,18.1814,18.2889,548872.0
2016-11-17 10:35:00,18.71,18.71,18.64,18.67,614878.0,18.2889,18.2889,18.2205,18.2498,614878.0
2016-11-17 10:40:00,18.67,18.7,18.61,18.7,821310.0,18.2498,18.2791,18.1911,18.2791,821310.0
2016-11-17 10:45:00,18.7,18.7,18.61,18.63,391506.0,18.2791,18.2791,18.1911,18.2107,391506.0
2016-11-17 10:50:00,18.62,18.67,18.61,18.64,403415.0,18.2009,18.2498,18.1911,18.2205,403415.0
2016-11-17 10:55:00,18.64,18.69,18.63,18.64,609220.0,18.2205,18.2693,18.2107,18.2205,609220.0
2016-11-17 11:00:00,18.64,18.67,18.63,18.66,153410.0,18.2205,18.2498,18.2107,18.24,153410.0
2016-11-17 11:05:00,18.66,18.78,18.66,18.78,638546.0,18.24,18.3573,18.24,18.3573,638546.0
2016-11-17 11:10:00,18.78,18.81,18.74,18.78,265566.0,18.3573,18.3866,18.3182,18.3573,265566.0
2016-11-17 11:15:00,18.78,18.89,18.75,18.89,699291.0,18.3573,18.4648,18.328,18.4648,699291.0
2016-11-17 11:20:00,18.89,18.99,18.88,18.99,1011458.0,18.4648,18.5626,18.4551,18.5626,1011458.0
2016-11-17 11:25:00,19.0,19.08,18.99,19.07,1723509.0,18.5724,18.6506,18.5626,18.6408,1723509.0
2016-11-17 11:30:00,19.06,19.11,19.0,19.11,1207281.0,18.631,18.6799,18.5724,18.6799,1207281.0
2016-11-17 11:35:00,19.1,19.17,19.07,19.07,1809686.0,18.6701,18.7385,18.6408,18.6408,1809686.0
2016-11-17 11:40:00,19.07,19.08,19.03,19.05,551745.0,18.6408,18.6506,18.6017,18.6212,551745.0
2016-11-17 11:45:00,19.05,19.29,19.05,19.27,1170466.0,18.6212,18.8558,18.6212,18.8363,1170466.0
2016-11-17 11:50:00,19.27,19.29,19.16,19.16,941766.0,18.8363,18.8558,18.7288,18.7288,941766.0
2016-11-17 11:55:00,19.16,19.29,19.15,19.25,1032523.0,18.7288,18.8558,18.719,18.8167,1032523.0
2016-11-17 12:00:00,19.26,19.27,19.17,19.18,392831.0,18.8265,18.8363,18.7385,18.7483,392831.0
2016-11-17 12:05:00,19.18,19.24,19.15,19.15,418254.0,18.7483,18.807,18.719,18.719,418254.0
2016-11-17 12:10:00,19.15,19.16,19.06,19.07,796516.0,18.719,18.7288,18.631,18.6408,796516.0
2016-11-17 12:15:00,19.08,19.13,19.07,19.08,810698.0,18.6506,18.6994,18.6408,18.6506,810698.0
2016-11-17 12:20:00,19.07,19.17,19.07,19.17,851695.0,18.6408,18.7385,18.6408,18.7385,851695.0
2016-11-17 12:25:00,19.17,19.24,19.16,19.24,552040.0,18.7385,18.807,18.7288,18.807,552040.0
2016-11-17 12:30:00,19.25,19.26,19.16,19.2,567671.0,18.8167,18.8265,18.7288,18.7679,567671.0
2016-11-17 12:35:00,19.2,19.24,19.16,19.23,357501.0,18.7679,18.807,18.7288,18.7972,357501.0
2016-11-17 12:40:00,19.24,19.26,19.23,19.23,337789.0,18.807,18.8265,18.7972,18.7972,337789.0
2016-11-17 12:45:00,19.24,19.26,19.2,19.22,392132.0,18.807,18.8265,18.7679,18.7874,392132.0
2016-11-17 12:50:00,19.22,19.23,19.16,19.16,275818.0,18.7874,18.7972,18.7288,18.7288,275818.0
2016-11-17 12:55:00,19.16,19.19,19.15,19.18,296072.0,18.7288,18.7581,18.719,18.7483,296072.0
2016-11-17 13:00:00,19.18,19.22,19.16,19.21,221650.0,18.7483,18.7874,18.7288,18.7776,221650.0
2016-11-17 13:05:00,19.2,19.21,19.18,19.2,266053.0,18.7679,18.7776,18.7483,18.7679,266053.0
2016-11-17 13:10:00,19.19,19.26,19.19,19.25,248486.0,18.7581,18.8265,18.7581,18.8167,248486.0
2016-11-17 13:15:00,19.25,19.28,19.18,19.21,667937.0,18.8167,18.8461,18.7483,18.7776,667937.0
2016-11-17 13:20:00,19.21,19.25,19.2,19.25,338928.0,18.7776,18.8167,18.7679,18.8167,338928.0
2016-11-17 13:25:00,19.25,19.28,19.22,19.27,530808.0,18.8167,18.8461,18.7874,18.8363,530808.0
2016-11-17 13:30:00,19.27,19.3,19.27,19.3,584389.0,18.8363,18.8656,18.8363,18.8656,584389.0
2016-11-17 13:35:00,19.29,19.34,19.29,19.31,429436.0,18.8558,18.9047,18.8558,18.8754,429436.0
2016-11-17 13:40:00,19.31,19.32,19.27,19.28,436576.0,18.8754,18.8852,18.8363,18.8461,436576.0
2016-11-17 13:45:00,19.28,19.28,19.2,19.22,705503.0,18.8461,18.8461,18.7679,18.7874,705503.0
2016-11-17 13:50:00,19.22,19.26,19.21,19.21,393232.0,18.7874,18.8265,18.7776,18.7776,393232.0
2016-11-17 13:55:00,19.21,19.23,19.17,19.17,427324.0,18.7776,18.7972,18.7385,18.7385,427324.0
2016-11-17 14:00:00,19.17,19.23,19.17,19.18,439542.0,18.7385,18.7972,18.7385,18.7483,439542.0
2016-11-17 14:05:00,19.18,19.24,19.17,19.22,332758.0,18.7483,18.807,18.7385,18.7874,332758.0
2016-11-17 14:10:00,19.21,19.27,19.21,19.27,228588.0,18.7776,18.8363,18.7776,18.8363,228588.0
2016-11-17 14:15:00,19.27,19.29,19.23,19.26,318553.0,18.8363,18.8558,18.7972,18.8265,318553.0
2016-11-17 14:20:00,19.26,19.29,19.24,19.27,294248.0,18.8265,18.8558,18.807,18.8363,294248.0
2016-11-17 14:25:00,19.26,19.29,19.23,19.25,238676.0,18.8265,18.8558,18.7972,18.8167,238676.0
2016-11-17 14:30:00,19.25,19.25,19.2,19.23,438449.0,18.8167,18.8167,18.7679,18.7972,438449.0
2016-11-17 14:35:00,19.22,19.24,19.21,19.23,363063.0,18.7874,18.807,18.7776,18.7972,363063.0
2016-11-17 14:40:00,19.22,19.24,19.18,19.18,374278.0,18.7874,18.807,18.7483,18.7483,374278.0
2016-11-17 14:45:00,19.19,19.25,19.18,19.23,413671.0,18.7581,18.8167,18.7483,18.7972,413671.0
2016-11-17 14:50:00,19.23,19.23,19.18,19.19,172123.0,18.7972,18.7972,18.7483,18.7581,172123.0
2016-11-17 14:55:00,19.19,19.22,19.18,19.2,321168.0,18.7581,18.7874,18.7483,18.7679,321168.0
2016-11-17 15:00:00,19.21,19.21,19.19,19.21,227845.0,18.7776,18.7776,18.7581,18.7776,227845.0
2016-11-17 15:05:00,19.21,19.21,19.15,19.16,333910.0,18.7776,18.7776,18.719,18.7288,333910.0
2016-11-17 15:10:00,19.16,19.17,19.14,19.17,323098.0,18.7288,18.7385,18.7092,18.7385,323098.0
2016-11-17 15:15:00,19.16,19.18,19.12,19.14,380429.0,18.7288,18.7483,18.6897,18.7092,380429.0
2016-11-17 15:20:00,19.14,19.15,19.1,19.13,386833.0,18.7092,18.719,18.6701,18.6994,386833.0
2016-11-17 15:25:00,19.13,19.18,19.12,19.13,329801.0,18.6994,18.7483,18.6897,18.6994,329801.0
2016-11-17 15:30:00,19.13,19.15,19.11,19.11,241990.0,18.6994,18.719,18.6799,18.6799,241990.0
2016-11-17 15:35:00,19.12,19.16,19.1,19.15,468962.0,18.6897,18.7288,18.6701,18.719,468962.0
2016-11-17 15:40:00,19.14,19.18,19.14,19.18,316245.0,18.7092,18.7483,18.7092,18.7483,316245.0
2016-11-17 15:45:00,19.18,19.2,19.16,19.2,438475.0,18.7483,18.7679,18.7288,18.7679,438475.0
2016-11-17 15:50:00,19.19,19.24,19.18,19.23,772770.0,18.7581,18.807,18.7483,18.7972,772770.0
2016-11-17 15:55:00,19.22,19.23,19.16,19.19,1172597.0,18.7874,18.7972,18.7288,18.7581,1172597.0
2016-11-18 09:30:00,18.9,19.13,18.85,19.07,2011768.0,18.4746,18.6994,18.4257,18.6408,2011768.0
2016-11-18 09:35:00,19.07,19.18,19.01,19.16,725135.0,18.6408,18.7483,18.5821,18.7288,725135.0
2016-11-18 09:40:00,19.17,19.18,19.03,19.14,804862.0,18.7385,18.7483,18.6017,18.7092,804862.0
2016-11-18 09:45:00,19.14,19.18,19.11,19.16,524356.0,18.7092,18.7483,18.6799,18.7288,524356.0
2016-11-18 09:50:00,19.16,19.22,19.14,19.22,831073.0,18.7288,18.7874,18.7092,18.7874,831073.0
2016-11-18 09:55:00,19.22,19.24,19.1,19.17,990212.0,18.7874,18.807,18.6701,18.7385,990212.0
2016-11-18 10:00:00,19.17,19.18,19.08,19.13,467804.0,18.7385,18.7483,18.6506,18.6994,467804.0
2016-11-18 10:05:00,19.13,19.15,19.08,19.12,884606.0,18.6994,18.719,18.6506,18.6897,884606.0
2016-11-18 10:10:00,19.12,19.12,19.1,19.12,305733.0,18.6897,18.6897,18.6701,18.6897,305733.0
2016-11-18 10:15:00,19.12,19.19,19.09,19.09,364021.0,18.6897,18.7581,18.6603,18.6603,364021.0
2016-11-18 10:20:00,19.1,19.1,19.04,19.09,436164.0,18.6701,18.6701,18.6115,18.6603,436164.0
2016-11-18 10:25:00,19.1,19.16,19.08,19.14,223351.0,18.6701,18.7288,18.6506,18.7092,223351.0
2016-11-18 10:30:00,19.14,19.15,19.06,19.06,285582.0,18.7092,18.719,18.631,18.631,285582.0
2016-11-18 10:35:00,19.06,19.16,19.05,19.15,340561.0,18.631,18.7288,18.6212,18.719,340561.0
2016-11-18 10:40:00,19.14,19.18,19.11,19.16,280871.0,18.7092,18.7483,18.6799,18.7288,280871.0
2016-11-18 10:45:00,19.16,19.22,19.15,19.21,261100.0,18.7288,18.7874,18.719,18.7776,261100.0
2016-11-18 10:50:00,19.2,19.24,19.17,19.24,217896.0,18.7679,18.807,18.7385,18.807,217896.0
2016-11-18 10:55:00,19.24,19.24,19.15,19.15,213104.0,18.807,18.807,18.719,18.719,213104.0
2016-11-18 11:00:00,19.15,19.21,19.14,19.16,255240.0,18.719,18.7776,18.7092,18.7288,255240.0
2016-11-18 11:05:00,19.17,19.2,19.13,19.2,216021.0,18.7385,18.7679,18.6994,18.7679,216021.0
2016-11-18 11:10:00,19.19,19.22,19.18,19.21,182919.0,18.7581,18.7874,18.7483,18.7776,182919.0
2016-11-18 11:15:00,19.21,19.25,19.19,19.23,563825.0,18.7776,18.8167,18.7581,18.7972,563825.0
2016-11-18 11:20:00,19.23,19.24,19.18,19.2,210403.0,18.7972,18.807,18.7483,18.7679,210403.0
2016-11-18 11:25:00,19.19,19.2,19.17,19.18,151740.0,18.7581,18.7679,18.7385,18.7483,151740.0
2016-11-18 11:30:00,19.18,19.25,19.14,19.25,361493.0,18.7483,18.8167,18.7092,18.8167,361493.0
2016-11-18 11:35:00,19.24,19.33,19.24,19.29,821273.0,18.807,18.8949,18.807,18.8558,821273.0
2016-11-18 11:40:00,19.29,19.31,19.26,19.27,279045.0,18.8558,18.8754,18.8265,18.8363,279045.0
2016-11-18 11:45:00,19.27,19.27,19.21,19.22,195344.0,18.8363,18.8363,18.7776,18.7874,195344.0
2016-11-18 11:50:00,19.22,19.25,19.2,19.21,323170.0,18.7874,18.8167,18.7679,18.7776,323170.0
2016-11-18 11:55:00,19.21,19.22,19.18,19.2,339285.0,18.7776,18.7874,18.7483,18.7679,339285.0
2016-11-18 12:00:00,19.2,19.27,19.2,19.26,175677.0,18.7679,18.8363,18.7679,18.8265,175677.0
2016-11-18 12:05:00,19.26,19.26,19.22,19.24,157852.0,18.8265,18.8265,18.7874,18.807,157852.0
2016-11-18 12:10:00,19.25,19.25,19.24,19.25,34755.0,18.8167,18.8167,18.807,18.8167,34755.0
2016-11-18 12:15:00,19.24,19.26,19.23,19.25,177688.0,18.807,18.8265,18.7972,18.8167,177688.0
2016-11-18 12:20:00,19.24,19.25,19.21,19.23,199536.0,18.807,18.8167,18.7776,18.7972,199536.0
2016-11-18 12:25:00,19.24,19.27,19.23,19.25,133607.0,18.807,18.8363,18.7972,18.8167,133607.0
2016-11-18 12:30:00,19.26,19.27,19.19,19.2,229570.0,18.8265,18.8363,18.7581,18.7679,229570.0
2016-11-18 12:35:00,19.2,19.23,19.19,19.21,153859.0,18.7679,18.7972,18.7581,18.7776,153859.0
2016-11-18 12:40:00,19.2,19.26,19.19,19.25,378513.0,18.7679,18.8265,18.7581,18.8167,378513.0
2016-11-18 12:45:00,19.24,19.25,19.2,19.21,121386.0,18.807,18.8167,18.7679,18.7776,121386.0
2016-11-18 12:50:00,19.21,19.23,19.2,19.21,90822.0,18.7776,18.7972,18.7679,18.7776,90822.0
2016-11-18 12:55:00,19.21,19.23,19.2,19.23,173316.0,18.7776,18.7972,18.7679,18.7972,173316.0
2016-11-18 13:00:00,19.23,19.23,19.2,19.23,198727.0,18.7972,18.7972,18.7679,18.7972,198727.0
2016-11-18 13:05:00,19.23,19.25,19.22,19.22,105062.0,18.7972,18.8167,18.7874,18.7874,105062.0
2016-11-18 13:10:00,19.22,19.24,19.2,19.23,131717.0,18.7874,18.807,18.7679,18.7972,131717.0
2016-11-18 13:15:00,19.23,19.25,19.23,19.25,83551.0,18.7972,18.8167,18.7972,18.8167,83551.0
2016-11-18 13:20:00,19.25,19.25,19.21,19.23,203144.0,18.8167,18.8167,18.7776,18.7972,203144.0
2016-11-18 13:25:00,19.24,19.25,19.22,19.24,144971.0,18.807,18.8167,18.7874,18.807,144971.0
2016-11-18 13:30:00,19.23,19.25,19.22,19.23,131571.0,18.7972,18.8167,18.7874,18.7972,131571.0
2016-11-18 13:35:00,19.23,19.24,19.21,19.21,149782.0,18.7972,18.807,18.7776,18.7776,149782.0
2016-11-18 13:40:00,19.22,19.22,19.2,19.2,113039.0,18.7874,18.7874,18.7679,18.7679,113039.0
2016-11-18 13:45:00,19.21,19.25,19.2,19.23,360242.0,18.7776,18.8167,18.7679,18.7972,360242.0
2016-11-18 13:50:00,19.24,19.24,19.21,19.22,137799.0,18.807,18.807,18.7776,18.7874,137799.0
2016-11-18 13:55:00,19.22,19.23,19.2,19.21,110944.0,18.7874,18.7972,18.7679,18.7776,110944.0
2016-11-18 14:00:00,19.21,19.23,19.2,19.21,129012.0,18.7776,18.7972,18.7679,18.7776,129012.0
2016-11-18 14:05:00,19.21,19.23,19.18,19.21,187640.0,18.7776,18.7972,18.7483,18.7776,187640.0
2016-11-18 14:10:00,19.21,19.22,19.19,19.21,256378.0,18.7776,18.7874,18.7581,18.7776,256378.0
2016-11-18 14:15:00,19.2,19.23,19.2,19.23,139841.0,18.7679,18.7972,18.7679,18.7972,139841.0
2016-11-18 14:20:00,19.22,19.22,19.19,19.21,319771.0,18.7874,18.7874,18.7581,18.7776,319771.0
2016-11-18 14:25:00,19.2,19.22,19.19,19.2,169350.0,18.7679,18.7874,18.7581,18.7679,169350.0
2016-11-18 14:30:00,19.2,19.21,19.19,19.19,143936.0,18.7679,18.7776,18.7581,18.7581,143936.0
2016-11-18 14:35:00,19.19,19.21,19.19,19.2,226698.0,18.7581,18.7776,18.7581,18.7679,226698.0
2016-11-18 14:40:00,19.19,19.23,19.19,19.23,199077.0,18.7581,18.7972,18.7581,18.7972,199077.0
2016-11-18 14:45:00,19.23,19.23,19.2,19.23,108812.0,18.7972,18.7972,18.7679,18.7972,108812.0
2016-11-18 14:50:00,19.23,19.23,19.2,19.2,63396.0,18.7972,18.7972,18.7679,18.7679,63396.0
2016-11-18 14:55:00,19.2,19.26,19.2,19.25,235306.0,18.7679,18.8265,18.7679,18.8167,235306.0
2016-11-18 15:00:00,19.25,19.25,19.22,19.23,123714.0,18.8167,18.8167,18.7874,18.7972,123714.0
2016-11-18 15:05:00,19.23,19.24,19.19,19.2,286486.0,18.7972,18.807,18.7581,18.7679,286486.0
2016-11-18 15:10:00,19.2,19.22,19.19,19.2,164596.0,18.7679,18.7874,18.7581,18.7679,164596.0
2016-11-18 15:15:00,19.21,19.25,19.2,19.25,203901.0,18.7776,18.8167,18.7679,18.8167,203901.0
2016-11-18 15:20:00,19.25,19.25,19.23,19.23,125715.0,18.8167,18.8167,18.7972,18.7972,125715.0
2016-11-18 15:25:00,19.23,19.24,19.23,19.23,146183.0,18.7972,18.807,18.7972,18.7972,146183.0
2016-11-18 15:30:00,19.23,19.25,19.22,19.22,304129.0,18.7972,18.8167,18.7874,18.7874,304129.0
2016-11-18 15:35:00,19.23,19.24,19.22,19.22,133594.0,18.7972,18.807,18.7874,18.7874,133594.0
2016-11-18 15:40:00,19.23,19.25,19.22,19.25,279746.0,18.7972,18.8167,18.7874,18.8167,279746.0
2016-11-18 15:45:00,19.25,19.27,19.24,19.24,345112.0,18.8167,18.8363,18.807,18.807,345112.0
2016-11-18 15:50:00,19.24,19.24,19.19,19.2,953218.0,18.807,18.807,18.7581,18.7679,953218.0
2016-11-18 15:55:00,19.2,19.24,19.17,19.21,1995095.0,18.7679,18.807,18.7385,18.7776,1995095.0
2016-11-21 09:30:00,19.39,19.56,19.39,19.48,1370664.0,18.9536,19.1198,18.9536,19.0416,1370664.0
2016-11-21 09:35:00,19.48,19.54,19.45,19.5,859505.0,19.0416,19.1002,19.0122,19.0611,859505.0
2016-11-21 09:40:00,19.51,19.62,19.49,19.61,641349.0,19.0709,19.1784,19.0513,19.1686,641349.0
2016-11-21 09:45:00,19.61,19.67,19.57,19.59,589329.0,19.1686,19.2273,19.1295,19.1491,589329.0
2016-11-21 09:50:00,19.59,19.61,19.53,19.58,516272.0,19.1491,19.1686,19.0904,19.1393,516272.0
2016-11-21 09:55:00,19.59,19.6,19.48,19.51,636789.0,19.1491,19.1589,19.0416,19.0709,636789.0
2016-11-21 10:00:00,19.51,19.58,19.44,19.44,420638.0,19.0709,19.1393,19.0025,19.0025,420638.0
2016-11-21 10:05:00,19.44,19.48,19.41,19.45,377684.0,19.0025,19.0416,18.9731,19.0122,377684.0
2016-11-21 10:10:00,19.45,19.5,19.45,19.47,252834.0,19.0122,19.0611,19.0122,19.0318,252834.0
2016-11-21 10:15:00,19.47,19.48,19.43,19.44,338991.0,19.0318,19.0416,18.9927,19.0025,338991.0
2016-11-21 10:20:00,19.44,19.45,19.36,19.37,398991.0,19.0025,19.0122,18.9243,18.934,398991.0
2016-11-21 10:25:00,19.37,19.39,19.34,19.37,523478.0,18.934,18.9536,18.9047,18.934,523478.0
2016-11-21 10:30:00,19.37,19.4,19.35,19.4,368031.0,18.934,18.9634,18.9145,18.9634,368031.0
2016-11-21 10:35:00,19.39,19.41,19.35,19.35,174164.0,18.9536,18.9731,18.9145,18.9145,174164.0
2016-11-21 10:40:00,19.36,19.46,19.35,19.45,270501.0,18.9243,19.022,18.9145,19.0122,270501.0
2016-11-21 10:45:00,19.45,19.46,19.4,19.42,186083.0,19.0122,19.022,18.9634,18.9829,186083.0
2016-11-21 10:50:00,19.42,19.43,19.4,19.41,197361.0,18.9829,18.9927,18.9634,18.9731,197361.0
2016-11-21 10:55:00,19.42,19.44,19.38,19.43,233104.0,18.9829,19.0025,18.9438,18.9927,233104.0
2016-11-21 11:00:00,19.43,19.46,19.4,19.42,193621.0,18.9927,19.022,18.9634,18.9829,193621.0
2016-11-21 11:05:00,19.42,19.44,19.38,19.42,168250.0,18.9829,19.0025,18.9438,18.9829,168250.0
2016-11-21 11:10:00,19.43,19.48,19.41,19.46,320483.0,18.9927,19.0416,18.9731,19.022,320483.0
2016-11-21 11:15:00,19.46,19.5,19.46,19.48,182986.0,19.022,19.0611,19.022,19.0416,182986.0
2016-11-21 11:20:00,19.47,19.5,19.47,19.48,145993.0,19.0318,19.0611,19.0318,19.0416,145993.0
2016-11-21 11:25:00,19.48,19.49,19.47,19.47,268354.0,19.0416,19.0513,19.0318,19.0318,268354.0
2016-11-21 11:30:00,19.48,19.5,19.47,19.49,183245.0,19.0416,19.0611,19.0318,19.0513,183245.0
2016-11-21 11:35:00,19.5,19.5,19.49,19.5,103989.0,19.0611,19.0611,19.0513,19.0611,103989.0
2016-11-21 11:40:00,19.5,19.54,19.47,19.47,392024.0,19.0611,19.1002,19.0318,19.0318,392024.0
2016-11-21 11:45:00,19.47,19.52,19.47,19.52,294262.0,19.0318,19.0807,19.0318,19.0807,294262.0
2016-11-21 11:50:00,19.51,19.52,19.47,19.5,123922.0,19.0709,19.0807,19.0318,19.0611,123922.0
2016-11-21 11:55:00,19.5,19.51,19.48,19.5,157653.0,19.0611,19.0709,19.0416,19.0611,157653.0
2016-11-21 12:00:00,19.51,19.55,19.48,19.49,293890.0,19.0709,19.11,19.0416,19.0513,293890.0
2016-11-21 12:05:00,19.49,19.54,19.49,19.53,267888.0,19.0513,19.1002,19.0513,19.0904,267888.0
2016-11-21 12:10:00,19.53,19.53,19.5,19.5,143976.0,19.0904,19.0904,19.0611,19.0611,143976.0
2016-11-21 12:15:00,19.5,19.51,19.48,19.51,166787.0,19.0611,19.0709,19.0416,19.0709,166787.0
2016-11-21 12:20:00,19.51,19.51,19.47,19.47,84887.0,19.0709,19.0709,19.0318,19.0318,84887.0
2016-11-21 12:25:00,19.47,19.5,19.47,19.48,114678.0,19.0318,19.0611,19.0318,19.0416,114678.0
2016-11-21 12:30:00,19.48,19.48,19.42,19.43,276555.0,19.0416,19.0416,18.9829,18.9927,276555.0
2016-11-21 12:35:00,19.42,19.47,19.42,19.45,239984.0,18.9829,19.0318,18.9829,19.0122,239984.0
2016-11-21 12:40:00,19.46,19.49,19.45,19.48,83380.0,19.022,19.0513,19.0122,19.0416,83380.0
2016-11-21 12:45:00,19.48,19.48,19.45,19.46,171238.0,19.0416,19.0416,19.0122,19.022,171238.0
2016-11-21 12:50:00,19.46,19.49,19.44,19.48,121220.0,19.022,19.0513,19.0025,19.0416,121220.0
2016-11-21 12:55:00,19.47,19.49,19.45,19.49,202414.0,19.0318,19.0513,19.0122,19.0513,202414.0
2016-11-21 13:00:00,19.48,19.53,19.48,19.52,315132.0,19.0416,19.0904,19.0416,19.0807,315132.0
2016-11-21 13:05:00,19.52,19.53,19.48,19.5,143054.0,19.0807,19.0904,19.0416,19.0611,143054.0
2016-11-21 13:10:00,19.51,19.51,19.48,19.49,102107.0,19.0709,19.0709,19.0416,19.0513,102107.0
2016-11-21 13:15:00,19.5,19.51,19.49,19.51,61319.0,19.0611,19.0709,19.0513,19.0709,61319.0
2016-11-21 13:20:00,19.51,19.51,19.46,19.48,149425.0,19.0709,19.0709,19.022,19.0416,149425.0
2016-11-21 13:25:00,19.48,19.49,19.47,19.49,113268.0,19.0416,19.0513,19.0318,19.0513,113268.0
2016-11-21 13:30:00,19.48,19.49,19.46,19.47,93349.0,19.0416,19.0513,19.022,19.0318,93349.0
2016-11-21 13:35:00,19.47,19.49,19.46,19.46,105758.0,19.0318,19.0513,19.022,19.022,105758.0
2016-11-21 13:40:00,19.46,19.48,19.44,19.46,185755.0,19.022,19.0416,19.0025,19.022,185755.0
2016-11-21 13:45:00,19.46,19.49,19.45,19.47,73907.0,19.022,19.0513,19.0122,19.0318,73907.0
2016-11-21 13:50:00,19.48,19.48,19.46,19.46,232194.0,19.0416,19.0416,19.022,19.022,232194.0
2016-11-21 13:55:00,19.47,19.49,19.45,19.45,227637.0,19.0318,19.0513,19.0122,19.0122,227637.0
2016-11-21 14:00:00,19.45,19.49,19.43,19.48,326700.0,19.0122,19.0513,18.9927,19.0416,326700.0
2016-11-21 14:05:00,19.48,19.49,19.44,19.45,291401.0,19.0416,19.0513,19.0025,19.0122,291401.0
2016-11-21 14:10:00,19.45,19.48,19.44,19.48,194559.0,19.0122,19.0416,19.0025,19.0416,194559.0
2016-11-21 14:15:00,19.48,19.48,19.44,19.47,203686.0,19.0416,19.0416,19.0025,19.0318,203686.0
2016-11-21 14:20:00,19.46,19.48,19.43,19.44,167177.0,19.022,19.0416,18.9927,19.0025,167177.0
2016-11-21 14:25:00,19.45,19.47,19.44,19.45,418497.0,19.0122,19.0318,19.0025,19.0122,418497.0
2016-11-21 14:30:00,19.44,19.5,19.44,19.46,237756.0,19.0025,19.0611,19.0025,19.022,237756.0
2016-11-21 14:35:00,19.47,19.48,19.45,19.46,130437.0,19.0318,19.0416,19.0122,19.022,130437.0
2016-11-21 14:40:00,19.47,19.48,19.44,19.45,166238.0,19.0318,19.0416,19.0025,19.0122,166238.0
2016-11-21 14:45:00,19.45,19.48,19.44,19.48,110134.0,19.0122,19.0416,19.0025,19.0416,110134.0
2016-11-21 14:50:00,19.48,19.48,19.46,19.46,140087.0,19.0416,19.0416,19.022,19.022,140087.0
2016-11-21 14:55:00,19.48,19.48,19.45,19.46,230142.0,19.0416,19.0416,19.0122,19.022,230142.0
2016-11-21 15:00:00,19.45,19.46,19.43,19.46,484091.0,19.0122,19.022,18.9927,19.022,484091.0
2016-11-21 15:05:00,19.46,19.46,19.4,19.44,665779.0,19.022,19.022,18.9634,19.0025,665779.0
2016-11-21 15:10:00,19.44,19.47,19.43,19.47,113630.0,19.0025,19.0318,18.9927,19.0318,113630.0
2016-11-21 15:15:00,19.47,19.48,19.45,19.46,118032.0,19.0318,19.0416,19.0122,19.022,118032.0
2016-11-21 15:20:00,19.46,19.47,19.43,19.45,233771.0,19.022,19.0318,18.9927,19.0122,233771.0
2016-11-21 15:25:00,19.45,19.48,19.45,19.47,133733.0,19.0122,19.0416,19.0122,19.0318,133733.0
2016-11-21 15:30:00,19.46,19.47,19.44,19.45,171277.0,19.022,19.0318,19.0025,19.0122,171277.0
2016-11-21 15:35:00,19.45,19.45,19.44,19.45,134712.0,19.0122,19.0122,19.0025,19.0122,134712.0
2016-11-21 15:40:00,19.45,19.46,19.44,19.45,172066.0,19.0122,19.022,19.0025,19.0122,172066.0
2016-11-21 15:45:00,19.45,19.5,19.44,19.49,415528.0,19.0122,19.0611,19.0025,19.0513,415528.0
2016-11-21 15:50:00,19.49,19.52,19.47,19.5,627024.0,19.0513,19.0807,19.0318,19.0611,627024.0
2016-11-21 15:55:00,19.5,19.52,19.49,19.49,584749.0,19.0611,19.0807,19.0513,19.0513,584749.0
2016-11-22 09:30:00,19.64,19.8,19.64,19.79,1250587.0,19.198,19.3544,19.198,19.3446,1250587.0
2016-11-22 09:35:00,19.79,19.8,19.73,19.73,648467.0,19.3446,19.3544,19.2859,19.2859,648467.0
2016-11-22 09:40:00,19.74,19.75,19.67,19.7,586455.0,19.2957,19.3055,19.2273,19.2566,586455.0
2016-11-22 09:45:00,19.71,19.71,19.66,19.69,332613.0,19.2664,19.2664,19.2175,19.2468,332613.0
2016-11-22 09:50:00,19.69,19.76,19.68,19.73,510526.0,19.2468,19.3153,19.2371,19.2859,510526.0
2016-11-22 09:55:00,19.72,19.74,19.69,19.7,211370.0,19.2762,19.2957,19.2468,19.2566,211370.0
2016-11-22 10:00:00,19.7,19.71,19.64,19.69,471751.0,19.2566,19.2664,19.198,19.2468,471751.0
2016-11-22 10:05:00,19.69,19.71,19.68,19.7,346734.0,19.2468,19.2664,19.2371,19.2566,346734.0
2016-11-22 10:10:00,19.7,19.7,19.65,19.69,341811.0,19.2566,19.2566,19.2077,19.2468,341811.0
2016-11-22 10:15:00,19.7,19.74,19.69,19.71,258113.0,19.2566,19.2957,19.2468,19.2664,258113.0
2016-11-22 10:20:00,19.71,19.72,19.65,19.66,271113.0,19.2664,19.2762,19.2077,19.2175,271113.0
2016-11-22 10:25:00,19.66,19.66,19.6,19.64,276563.0,19.2175,19.2175,19.1589,19.198,276563.0
2016-11-22 10:30:00,19.65,19.68,19.62,19.62,185347.0,19.2077,19.2371,19.1784,19.1784,185347.0
2016-11-22 10:35:00,19.63,19.67,19.6,19.65,225060.0,19.1882,19.2273,19.1589,19.2077,225060.0
2016-11-22 10:40:00,19.65,19.66,19.62,19.64,137921.0,19.2077,19.2175,19.1784,19.198,137921.0
2016-11-22 10:45:00,19.63,19.64,19.57,19.6,206463.0,19.1882,19.198,19.1295,19.1589,206463.0
2016-11-22 10:50:00,19.6,19.6,19.54,19.57,245459.0,19.1589,19.1589,19.1002,19.1295,245459.0
2016-11-22 10:55:00,19.58,19.58,19.53,19.53,139762.0,19.1393,19.1393,19.0904,19.0904,139762.0
2016-11-22 11:00:00,19.54,19.56,19.52,19.55,185706.0,19.1002,19.1198,19.0807,19.11,185706.0
2016-11-22 11:05:00,19.56,19.56,19.48,19.56,467648.0,19.1198,19.1198,19.0416,19.1198,467648.0
2016-11-22 11:10:00,19.56,19.6,19.55,19.58,197545.0,19.1198,19.1589,19.11,19.1393,197545.0
2016-11-22 11:15:00,19.58,19.6,19.55,19.56,220741.0,19.1393,19.1589,19.11,19.1198,220741.0
2016-11-22 11:20:00,19.55,19.61,19.55,19.6,221221.0,19.11,19.1686,19.11,19.1589,221221.0
2016-11-22 11:25:00,19.6,19.61,19.55,19.55,112975.0,19.1589,19.1686,19.11,19.11,112975.0
2016-11-22 11:30:00,19.55,19.58,19.5,19.51,185911.0,19.11,19.1393,19.0611,19.0709,185911.0
2016-11-22 11:35:00,19.51,19.51,19.45,19.48,378348.0,19.0709,19.0709,19.0122,19.0416,378348.0
2016-11-22 11:40:00,19.49,19.52,19.48,19.5,192700.0,19.0513,19.0807,19.0416,19.0611,192700.0
2016-11-22 11:45:00,19.5,19.53,19.49,19.52,112712.0,19.0611,19.0904,19.0513,19.0807,112712.0
2016-11-22 11:50:00,19.52,19.53,19.51,19.52,101297.0,19.0807,19.0904,19.0709,19.0807,101297.0
2016-11-22 11:55:00,19.52,19.52,19.49,19.52,124418.0,19.0807,19.0807,19.0513,19.0807,124418.0
2016-11-22 12:00:00,19.52,19.53,19.5,19.52,207934.0,19.0807,19.0904,19.0611,19.0807,207934.0
2016-11-22 12:05:00,19.52,19.55,19.51,19.54,188770.0,19.0807,19.11,19.0709,19.1002,188770.0
2016-11-22 12:10:00,19.55,19.55,19.52,19.55,196805.0,19.11,19.11,19.0807,19.11,196805.0
2016-11-22 12:15:00,19.55,19.57,19.54,19.57,114431.0,19.11,19.1295,19.1002,19.1295,114431.0
2016-11-22 12:20:00,19.57,19.57,19.53,19.54,174475.0,19.1295,19.1295,19.0904,19.1002,174475.0
2016-11-22 12:25:00,19.53,19.56,19.52,19.53,144397.0,19.0904,19.1198,19.0807,19.0904,144397.0
2016-11-22 12:30:00,19.54,19.55,19.53,19.54,134159.0,19.1002,19.11,19.0904,19.1002,134159.0
2016-11-22 12:35:00,19.54,19.55,19.52,19.52,58251.0,19.1002,19.11,19.0807,19.0807,58251.0
2016-11-22 12:40:00,19.53,19.53,19.51,19.51,112444.0,19.0904,19.0904,19.0709,19.0709,112444.0
2016-11-22 12:45:00,19.51,19.55,19.51,19.53,122901.0,19.0709,19.11,19.0709,19.0904,122901.0
2016-11-22 12:50:00,19.53,19.54,19.52,19.52,2145195.0,19.0904,19.1002,19.0807,19.0807,2145195.0
2016-11-22 12:55:00,19.53,19.55,19.5,19.51,173210.0,19.0904,19.11,19.0611,19.0709,173210.0
2016-11-22 13:00:00,19.52,19.59,19.51,19.58,253429.0,19.0807,19.1491,19.0709,19.1393,253429.0
2016-11-22 13:05:00,19.59,19.6,19.57,19.59,170302.0,19.1491,19.1589,19.1295,19.1491,170302.0
2016-11-22 13:10:00,19.58,19.61,19.57,19.59,224345.0,19.1393,19.1686,19.1295,19.1491,224345.0
2016-11-22 13:15:00,19.59,19.59,19.58,19.58,67489.0,19.1491,19.1491,19.1393,19.1393,67489.0
2016-11-22 13:20:00,19.59,19.59,19.57,19.59,76642.0,19.1491,19.1491,19.1295,19.1491,76642.0
2016-11-22 13:25:00,19.59,19.61,19.58,19.59,102318.0,19.1491,19.1686,19.1393,19.1491,102318.0
2016-11-22 13:30:00,19.6,19.62,19.58,19.62,96676.0,19.1589,19.1784,19.1393,19.1784,96676.0
2016-11-22 13:35:00,19.62,19.65,19.59,19.64,247938.0,19.1784,19.2077,19.1491,19.198,247938.0
2016-11-22 13:40:00,19.64,19.65,19.63,19.64,109716.0,19.198,19.2077,19.1882,19.198,109716.0
2016-11-22 13:45:00,19.64,19.71,19.63,19.7,274972.0,19.198,19.2664,19.1882,19.2566,274972.0
2016-11-22 13:50:00,19.7,19.71,19.67,19.69,187662.0,19.2566,19.2664,19.2273,19.2468,187662.0
2016-11-22 13:55:00,19.69,19.69,19.67,19.68,136266.0,19.2468,19.2468,19.2273,19.2371,136266.0
2016-11-22 14:00:00,19.68,19.68,19.64,19.65,168313.0,19.2371,19.2371,19.198,19.2077,168313.0
2016-11-22 14:05:00,19.66,19.66,19.64,19.66,66655.0,19.2175,19.2175,19.198,19.2175,66655.0
2016-11-22 14:10:00,19.65,19.66,19.63,19.65,180682.0,19.2077,19.2175,19.1882,19.2077,180682.0
2016-11-22 14:15:00,19.64,19.67,19.64,19.64,103980.0,19.198,19.2273,19.198,19.198,103980.0
2016-11-22 14:20:00,19.64,19.66,19.63,19.65,100314.0,19.198,19.2175,19.1882,19.2077,100314.0
2016-11-22 14:25:00,19.65,19.66,19.64,19.65,51658.0,19.2077,19.2175,19.198,19.2077,51658.0
2016-11-22 14:30:00,19.64,19.66,19.62,19.63,64327.0,19.198,19.2175,19.1784,19.1882,64327.0
2016-11-22 14:35:00,19.63,19.64,19.62,19.63,246995.0,19.1882,19.198,19.1784,19.1882,246995.0
2016-11-22 14:40:00,19.63,19.69,19.63,19.69,233092.0,19.1882,19.2468,19.1882,19.2468,233092.0
2016-11-22 14:45:00,19.68,19.7,19.66,19.69,238695.0,19.2371,19.2566,19.2175,19.2468,238695.0
2016-11-22 14:50:00,19.68,19.69,19.66,19.69,106315.0,19.2371,19.2468,19.2175,19.2468,106315.0
2016-11-22 14:55:00,19.68,19.69,19.67,19.68,70014.0,19.2371,19.2468,19.2273,19.2371,70014.0
2016-11-22 15:00:00,19.68,19.69,19.67,19.68,168032.0,19.2371,19.2468,19.2273,19.2371,168032.0
2016-11-22 15:05:00,19.67,19.69,19.67,19.69,54228.0,19.2273,19.2468,19.2273,19.2468,54228.0
2016-11-22 15:10:00,19.69,19.7,19.67,19.69,129646.0,19.2468,19.2566,19.2273,19.2468,129646.0
2016-11-22 15:15:00,19.69,19.72,19.67,19.71,243289.0,19.2468,19.2762,19.2273,19.2664,243289.0
2016-11-22 15:20:00,19.71,19.72,19.7,19.71,71230.0,19.2664,19.2762,19.2566,19.2664,71230.0
2016-11-22 15:25:00,19.71,19.71,19.66,19.66,348253.0,19.2664,19.2664,19.2175,19.2175,348253.0
2016-11-22 15:30:00,19.67,19.69,19.66,19.68,371214.0,19.2273,19.2468,19.2175,19.2371,371214.0
2016-11-22 15:35:00,19.68,19.69,19.64,19.66,271580.0,19.2371,19.2468,19.198,19.2175,271580.0
2016-11-22 15:40:00,19.64,19.71,19.64,19.68,302639.0,19.198,19.2664,19.198,19.2371,302639.0
2016-11-22 15:45:00,19.69,19.7,19.68,19.7,330175.0,19.2468,19.2566,19.2371,19.2566,330175.0
2016-11-22 15:50:00,19.7,19.75,19.69,19.73,537869.0,19.2566,19.3055,19.2468,19.2859,537869.0
2016-11-22 15:55:00,19.73,19.75,19.71,19.74,902003.0,19.2859,19.3055,19.2664,19.2957,902003.0
2016-11-23 09:30:00,19.63,19.73,19.62,19.64,825090.0,19.1882,19.2859,19.1784,19.198,825090.0
2016-11-23 09:35:00,19.63,19.64,19.47,19.48,498587.0,19.1882,19.198,19.0318,19.0416,498587.0
2016-11-23 09:40:00,19.48,19.64,19.48,19.64,503455.0,19.0416,19.198,19.0416,19.198,503455.0
2016-11-23 09:45:00,19.64,19.65,19.55,19.61,514602.0,19.198,19.2077,19.11,19.1686,514602.0
2016-11-23 09:50:00,19.61,19.66,19.58,19.62,419794.0,19.1686,19.2175,19.1393,19.1784,419794.0
2016-11-23 09:55:00,19.62,19.65,19.58,19.61,326679.0,19.1784,19.2077,19.1393,19.1686,326679.0
2016-11-23 10:00:00,19.61,19.67,19.61,19.64,275858.0,19.1686,19.2273,19.1686,19.198,275858.0
2016-11-23 10:05:00,19.65,19.7,19.64,19.66,210802.0,19.2077,19.2566,19.198,19.2175,210802.0
2016-11-23 10:10:00,19.66,19.74,19.64,19.72,347978.0,19.2175,19.2957,19.198,19.2762,347978.0
2016-11-23 10:15:00,19.71,19.78,19.71,19.77,290053.0,19.2664,19.3348,19.2664,19.325,290053.0
2016-11-23 10:20:00,19.78,19.8,19.75,19.79,317011.0,19.3348,19.3544,19.3055,19.3446,317011.0
2016-11-23 10:25:00,19.79,19.83,19.78,19.8,379680.0,19.3446,19.3837,19.3348,19.3544,379680.0
2016-11-23 10:30:00,19.81,19.81,19.77,19.8,289135.0,19.3641,19.3641,19.325,19.3544,289135.0
2016-11-23 10:35:00,19.79,19.81,19.74,19.81,476701.0,19.3446,19.3641,19.2957,19.3641,476701.0
2016-11-23 10:40:00,19.81,19.83,19.78,19.82,234904.0,19.3641,19.3837,19.3348,19.3739,234904.0
2016-11-23 10:45:00,19.82,19.9,19.82,19.88,400901.0,19.3739,19.4521,19.3739,19.4326,400901.0
2016-11-23 10:50:00,19.88,19.89,19.82,19.84,205924.0,19.4326,19.4423,19.3739,19.3935,205924.0
2016-11-23 10:55:00,19.84,19.84,19.81,19.82,109494.0,19.3935,19.3935,19.3641,19.3739,109494.0
2016-11-23 11:00:00,19.82,19.83,19.8,19.82,160072.0,19.3739,19.3837,19.3544,19.3739,160072.0
2016-11-23 11:05:00,19.82,19.84,19.8,19.8,137828.0,19.3739,19.3935,19.3544,19.3544,137828.0
2016-11-23 11:10:00,19.8,19.81,19.78,19.8,172895.0,19.3544,19.3641,19.3348,19.3544,172895.0
2016-11-23 11:15:00,19.79,19.82,19.77,19.77,177643.0,19.3446,19.3739,19.325,19.325,177643.0
2016-11-23 11:20:00,19.77,19.77,19.72,19.72,189406.0,19.325,19.325,19.2762,19.2762,189406.0
2016-11-23 11:25:00,19.73,19.76,19.72,19.75,211251.0,19.2859,19.3153,19.2762,19.3055,211251.0
2016-11-23 11:30:00,19.75,19.76,19.74,19.74,89583.0,19.3055,19.3153,19.2957,19.2957,89583.0
2016-11-23 11:35:00,19.74,19.75,19.7,19.7,174793.0,19.2957,19.3055,19.2566,19.2566,174793.0
2016-11-23 11:40:00,19.71,19.74,19.71,19.72,144975.0,19.2664,19.2957,19.2664,19.2762,144975.0
2016-11-23 11:45:00,19.73,19.73,19.71,19.72,85532.0,19.2859,19.2859,19.2664,19.2762,85532.0
2016-11-23 11:50:00,19.71,19.77,19.71,19.77,120700.0,19.2664,19.325,19.2664,19.325,120700.0
2016-11-23 11:55:00,19.77,19.82,19.77,19.81,137120.0,19.325,19.3739,19.325,19.3641,137120.0
2016-11-23 12:00:00,19.81,19.84,19.8,19.81,211104.0,19.3641,19.3935,19.3544,19.3641,211104.0
2016-11-23 12:05:00,19.82,19.82,19.79,19.79,101399.0,19.3739,19.3739,19.3446,19.3446,101399.0
2016-11-23 12:10:00,19.8,19.85,19.79,19.83,280027.0,19.3544,19.4032,19.3446,19.3837,280027.0
2016-11-23 12:15:00,19.83,19.84,19.8,19.82,149297.0,19.3837,19.3935,19.3544,19.3739,149297.0
2016-11-23 12:20:00,19.82,19.86,19.8,19.86,206603.0,19.3739,19.413,19.3544,19.413,206603.0
2016-11-23 12:25:00,19.85,19.88,19.85,19.85,195217.0,19.4032,19.4326,19.4032,19.4032,195217.0
2016-11-23 12:30:00,19.86,19.87,19.85,19.87,128597.0,19.413,19.4228,19.4032,19.4228,128597.0
2016-11-23 12:35:00,19.87,19.88,19.86,19.87,98219.0,19.4228,19.4326,19.413,19.4228,98219.0
2016-11-23 12:40:00,19.87,19.88,19.84,19.84,240391.0,19.4228,19.4326,19.3935,19.3935,240391.0
2016-11-23 12:45:00,19.84,19.85,19.82,19.83,208365.0,19.3935,19.4032,19.3739,19.3837,208365.0
2016-11-23 12:50:00,19.84,19.84,19.77,19.78,373758.0,19.3935,19.3935,19.325,19.3348,373758.0
2016-11-23 12:55:00,19.77,19.81,19.77,19.8,129873.0,19.325,19.3641,19.325,19.3544,129873.0
2016-11-23 13:00:00,19.81,19.83,19.8,19.81,132771.0,19.3641,19.3837,19.3544,19.3641,132771.0
2016-11-23 13:05:00,19.82,19.84,19.81,19.83,146870.0,19.3739,19.3935,19.3641,19.3837,146870.0
2016-11-23 13:10:00,19.82,19.83,19.8,19.83,112540.0,19.3739,19.3837,19.3544,19.3837,112540.0
2016-11-23 13:15:00,19.83,19.84,19.82,19.84,225000.0,19.3837,19.3935,19.3739,19.3935,225000.0
2016-11-23 13:20:00,19.84,19.84,19.82,19.82,83320.0,19.3935,19.3935,19.3739,19.3739,83320.0
2016-11-23 13:25:00,19.82,19.84,19.81,19.82,153666.0,19.3739,19.3935,19.3641,19.3739,153666.0
2016-11-23 13:30:00,19.81,19.83,19.8,19.83,139565.0,19.3641,19.3837,19.3544,19.3837,139565.0
2016-11-23 13:35:00,19.82,19.84,19.81,19.82,88899.0,19.3739,19.3935,19.3641,19.3739,88899.0
2016-11-23 13:40:00,19.82,19.85,19.81,19.84,142088.0,19.3739,19.4032,19.3641,19.3935,142088.0
2016-11-23 13:45:00,19.85,19.85,19.79,19.79,163336.0,19.4032,19.4032,19.3446,19.3446,163336.0
2016-11-23 13:50:00,19.79,19.8,19.77,19.78,191088.0,19.3446,19.3544,19.325,19.3348,191088.0
2016-11-23 13:55:00,19.79,19.81,19.76,19.77,143099.0,19.3446,19.3641,19.3153,19.325,143099.0
2016-11-23 14:00:00,19.78,19.81,19.77,19.77,173655.0,19.3348,19.3641,19.325,19.325,173655.0
2016-11-23 14:05:00,19.77,19.81,19.77,19.8,122702.0,19.325,19.3641,19.325,19.3544,122702.0
2016-11-23 14:10:00,19.81,19.81,19.79,19.79,181109.0,19.3641,19.3641,19.3446,19.3446,181109.0
2016-11-23 14:15:00,19.79,19.8,19.77,19.78,106235.0,19.3446,19.3544,19.325,19.3348,106235.0
2016-11-23 14:20:00,19.79,19.79,19.77,19.78,63577.0,19.3446,19.3446,19.325,19.3348,63577.0
2016-11-23 14:25:00,19.78,19.8,19.78,19.79,61874.0,19.3348,19.3544,19.3348,19.3446,61874.0
2016-11-23 14:30:00,19.79,19.8,19.77,19.79,99566.0,19.3446,19.3544,19.325,19.3446,99566.0
2016-11-23 14:35:00,19.8,19.81,19.76,19.79,262257.0,19.3544,19.3641,19.3153,19.3446,262257.0
2016-11-23 14:40:00,19.79,19.81,19.79,19.8,92539.0,19.3446,19.3641,19.3446,19.3544,92539.0
2016-11-23 14:45:00,19.8,19.81,19.78,19.79,63705.0,19.3544,19.3641,19.3348,19.3446,63705.0
2016-11-23 14:50:00,19.78,19.8,19.77,19.79,71518.0,19.3348,19.3544,19.325,19.3446,71518.0
2016-11-23 14:55:00,19.78,19.8,19.77,19.79,111625.0,19.3348,19.3544,19.325,19.3446,111625.0
2016-11-23 15:00:00,19.8,19.8,19.77,19.79,100624.0,19.3544,19.3544,19.325,19.3446,100624.0
2016-11-23 15:05:00,19.79,19.8,19.78,19.8,107528.0,19.3446,19.3544,19.3348,19.3544,107528.0
2016-11-23 15:10:00,19.8,19.82,19.78,19.8,211010.0,19.3544,19.3739,19.3348,19.3544,211010.0
2016-11-23 15:15:00,19.8,19.82,19.79,19.82,133692.0,19.3544,19.3739,19.3446,19.3739,133692.0
2016-11-23 15:20:00,19.81,19.85,19.8,19.85,194850.0,19.3641,19.4032,19.3544,19.4032,194850.0
2016-11-23 15:25:00,19.85,19.87,19.84,19.85,318020.0,19.4032,19.4228,19.3935,19.4032,318020.0
2016-11-23 15:30:00,19.86,19.87,19.84,19.87,169232.0,19.413,19.4228,19.3935,19.4228,169232.0
2016-11-23 15:35:00,19.86,19.89,19.85,19.89,484962.0,19.413,19.4423,19.4032,19.4423,484962.0
2016-11-23 15:40:00,19.88,19.9,19.88,19.89,234670.0,19.4326,19.4521,19.4326,19.4423,234670.0
2016-11-23 15:45:00,19.89,19.9,19.88,19.89,319124.0,19.4423,19.4521,19.4326,19.4423,319124.0
2016-11-23 15:50:00,19.89,19.92,19.89,19.92,500257.0,19.4423,19.4717,19.4423,19.4717,500257.0
2016-11-23 15:55:00,19.92,19.93,19.9,19.91,801606.0,19.4717,19.4814,19.4521,19.4619,801606.0
2016-11-25 09:30:00,19.95,20.0,19.87,19.89,984487.0,19.501,19.5499,19.4228,19.4423,984487.0
2016-11-25 09:35:00,19.88,19.89,19.79,19.84,349513.0,19.4326,19.4423,19.3446,19.3935,349513.0
2016-11-25 09:40:00,19.84,19.89,19.83,19.86,261625.0,19.3935,19.4423,19.3837,19.413,261625.0
2016-11-25 09:45:00,19.87,19.91,19.83,19.89,372351.0,19.4228,19.4619,19.3837,19.4423,372351.0
2016-11-25 09:50:00,19.89,19.9,19.87,19.89,233809.0,19.4423,19.4521,19.4228,19.4423,233809.0
2016-11-25 09:55:00,19.9,19.99,19.89,19.98,302878.0,19.4521,19.5401,19.4423,19.5303,302878.0
2016-11-25 10:00:00,19.97,20.05,19.97,20.03,681865.0,19.5205,19.5987,19.5205,19.5792,681865.0
2016-11-25 10:05:00,20.03,20.13,20.02,20.1,723803.0,19.5792,19.6769,19.5694,19.6476,723803.0
2016-11-25 10:10:00,20.09,20.1,20.04,20.06,361220.0,19.6378,19.6476,19.589,19.6085,361220.0
2016-11-25 10:15:00,20.06,20.07,20.04,20.05,175163.0,19.6085,19.6183,19.589,19.5987,175163.0
2016-11-25 10:20:00,20.05,20.1,20.05,20.1,158163.0,19.5987,19.6476,19.5987,19.6476,158163.0
2016-11-25 10:25:00,20.09,20.2,20.09,20.19,459047.0,19.6378,19.7453,19.6378,19.7356,459047.0
2016-11-25 10:30:00,20.2,20.23,20.19,20.22,319433.0,19.7453,19.7747,19.7356,19.7649,319433.0
2016-11-25 10:35:00,20.23,20.3,20.22,20.28,721332.0,19.7747,19.8431,19.7649,19.8235,721332.0
2016-11-25 10:40:00,20.28,20.35,20.27,20.35,492224.0,19.8235,19.892,19.8138,19.892,492224.0
2016-11-25 10:45:00,20.34,20.44,20.33,20.44,855272.0,19.8822,19.9799,19.8724,19.9799,855272.0
2016-11-25 10:50:00,20.44,20.44,20.36,20.38,495424.0,19.9799,19.9799,19.9017,19.9213,495424.0
2016-11-25 10:55:00,20.38,20.39,20.3,20.31,318657.0,19.9213,19.9311,19.8431,19.8529,318657.0
2016-11-25 11:00:00,20.31,20.32,20.27,20.3,299180.0,19.8529,19.8626,19.8138,19.8431,299180.0
2016-11-25 11:05:00,20.3,20.31,20.24,20.24,408811.0,19.8431,19.8529,19.7844,19.7844,408811.0
2016-11-25 11:10:00,20.25,20.28,20.18,20.18,444034.0,19.7942,19.8235,19.7258,19.7258,444034.0
2016-11-25 11:15:00,20.18,20.22,20.18,20.18,319330.0,19.7258,19.7649,19.7258,19.7258,319330.0
2016-11-25 11:20:00,20.19,20.19,20.12,20.18,484593.0,19.7356,19.7356,19.6672,19.7258,484593.0
2016-11-25 11:25:00,20.18,20.21,20.15,20.15,317227.0,19.7258,19.7551,19.6965,19.6965,317227.0
2016-11-25 11:30:00,20.15,20.21,20.14,20.2,414712.0,19.6965,19.7551,19.6867,19.7453,414712.0
2016-11-25 11:35:00,20.2,20.21,20.17,20.19,218390.0,19.7453,19.7551,19.716,19.7356,218390.0
2016-11-25 11:40:00,20.19,20.23,20.18,20.23,228567.0,19.7356,19.7747,19.7258,19.7747,228567.0
2016-11-25 11:45:00,20.23,20.25,20.16,20.18,342368.0,19.7747,19.7942,19.7063,19.7258,342368.0
2016-11-25 11:50:00,20.18,20.21,20.17,20.2,306407.0,19.7258,19.7551,19.716,19.7453,306407.0
2016-11-25 11:55:00,20.2,20.21,20.18,20.21,142416.0,19.7453,19.7551,19.7258,19.7551,142416.0
2016-11-25 12:00:00,20.21,20.23,20.18,20.19,233160.0,19.7551,19.7747,19.7258,19.7356,233160.0
2016-11-25 12:05:00,20.19,20.2,20.17,20.17,171905.0,19.7356,19.7453,19.716,19.716,171905.0
2016-11-25 12:10:00,20.17,20.17,20.07,20.08,277104.0,19.716,19.716,19.6183,19.6281,277104.0
2016-11-25 12:15:00,20.09,20.12,20.06,20.12,302255.0,19.6378,19.6672,19.6085,19.6672,302255.0
2016-11-25 12:20:00,20.12,20.13,20.1,20.11,135341.0,19.6672,19.6769,19.6476,19.6574,135341.0
2016-11-25 12:25:00,20.11,20.11,20.08,20.1,185072.0,19.6574,19.6574,19.6281,19.6476,185072.0
2016-11-25 12:30:00,20.1,20.1,20.06,20.07,116626.0,19.6476,19.6476,19.6085,19.6183,116626.0
2016-11-25 12:35:00,20.07,20.08,20.05,20.05,111537.0,19.6183,19.6281,19.5987,19.5987,111537.0
2016-11-25 12:40:00,20.06,20.12,20.04,20.11,322205.0,19.6085,19.6672,19.589,19.6574,322205.0
2016-11-25 12:45:00,20.11,20.12,20.07,20.09,185849.0,19.6574,19.6672,19.6183,19.6378,185849.0
2016-11-25 12:50:00,20.09,20.13,20.08,20.12,346771.0,19.6378,19.6769,19.6281,19.6672,346771.0
2016-11-25 12:55:00,20.11,20.14,20.1,20.12,770266.0,19.6574,19.6867,19.6476,19.6672,770266.0
2016-11-28 09:30:00,20.18,20.28,20.15,20.18,1129871.0,19.7258,19.8235,19.6965,19.7258,1129871.0
2016-11-28 09:35:00,20.17,20.22,20.12,20.16,1326664.0,19.716,19.7649,19.6672,19.7063,1326664.0
2016-11-28 09:40:00,20.16,20.18,20.03,20.06,759510.0,19.7063,19.7258,19.5792,19.6085,759510.0
2016-11-28 09:45:00,20.06,20.13,20.05,20.11,426353.0,19.6085,19.6769,19.5987,19.6574,426353.0
2016-11-28 09:50:00,20.12,20.25,20.1,20.21,464541.0,19.6672,19.7942,19.6476,19.7551,464541.0
2016-11-28 09:55:00,20.21,20.26,20.19,20.21,329139.0,19.7551,19.804,19.7356,19.7551,329139.0
2016-11-28 10:00:00,20.21,20.24,20.17,20.22,296239.0,19.7551,19.7844,19.716,19.7649,296239.0
2016-11-28 10:05:00,20.22,20.27,20.18,20.27,402190.0,19.7649,19.8138,19.7258,19.8138,402190.0
2016-11-28 10:10:00,20.26,20.28,20.17,20.18,380517.0,19.804,19.8235,19.716,19.7258,380517.0
2016-11-28 10:15:00,20.17,20.19,20.11,20.11,428403.0,19.716,19.7356,19.6574,19.6574,428403.0
2016-11-28 10:20:00,20.12,20.2,20.11,20.2,347184.0,19.6672,19.7453,19.6574,19.7453,347184.0
2016-11-28 10:25:00,20.2,20.22,20.17,20.22,395860.0,19.7453,19.7649,19.716,19.7649,395860.0
2016-11-28 10:30:00,20.21,20.25,20.2,20.22,284592.0,19.7551,19.7942,19.7453,19.7649,284592.0
2016-11-28 10:35:00,20.21,20.22,20.15,20.21,316377.0,19.7551,19.7649,19.6965,19.7551,316377.0
2016-11-28 10:40:00,20.21,20.23,20.17,20.19,198614.0,19.7551,19.7747,19.716,19.7356,198614.0
2016-11-28 10:45:00,20.18,20.2,20.15,20.17,174967.0,19.7258,19.7453,19.6965,19.716,174967.0
2016-11-28 10:50:00,20.16,20.19,20.14,20.18,228768.0,19.7063,19.7356,19.6867,19.7258,228768.0
2016-11-28 10:55:00,20.17,20.18,20.08,20.09,268228.0,19.716,19.7258,19.6281,19.6378,268228.0
2016-11-28 11:00:00,20.09,20.12,20.07,20.09,321260.0,19.6378,19.6672,19.6183,19.6378,321260.0
2016-11-28 11:05:00,20.09,20.11,20.03,20.06,236388.0,19.6378,19.6574,19.5792,19.6085,236388.0
2016-11-28 11:10:00,20.06,20.11,20.05,20.07,232436.0,19.6085,19.6574,19.5987,19.6183,232436.0
2016-11-28 11:15:00,20.06,20.1,20.04,20.1,179093.0,19.6085,19.6476,19.589,19.6476,179093.0
2016-11-28 11:20:00,20.1,20.1,19.98,20.01,392781.0,19.6476,19.6476,19.5303,19.5596,392781.0
2016-11-28 11:25:00,20.01,20.07,19.99,20.03,274696.0,19.5596,19.6183,19.5401,19.5792,274696.0
2016-11-28 11:30:00,20.04,20.16,20.03,20.13,203080.0,19.589,19.7063,19.5792,19.6769,203080.0
2016-11-28 11:35:00,20.13,20.17,20.11,20.15,389222.0,19.6769,19.716,19.6574,19.6965,389222.0
2016-11-28 11:40:00,20.15,20.18,20.13,20.13,208504.0,19.6965,19.7258,19.6769,19.6769,208504.0
2016-11-28 11:45:00,20.13,20.16,20.11,20.11,170322.0,19.6769,19.7063,19.6574,19.6574,170322.0
2016-11-28 11:50:00,20.12,20.15,20.09,20.1,130559.0,19.6672,19.6965,19.6378,19.6476,130559.0
2016-11-28 11:55:00,20.1,20.15,20.09,20.15,176346.0,19.6476,19.6965,19.6378,19.6965,176346.0
2016-11-28 12:00:00,20.15,20.17,20.11,20.12,235913.0,19.6965,19.716,19.6574,19.6672,235913.0
2016-11-28 12:05:00,20.12,20.12,20.08,20.09,94922.0,19.6672,19.6672,19.6281,19.6378,94922.0
2016-11-28 12:10:00,20.08,20.11,20.07,20.08,188693.0,19.6281,19.6574,19.6183,19.6281,188693.0
2016-11-28 12:15:00,20.09,20.09,20.07,20.09,83079.0,19.6378,19.6378,19.6183,19.6378,83079.0
2016-11-28 12:20:00,20.08,20.14,20.08,20.13,314419.0,19.6281,19.6867,19.6281,19.6769,314419.0
2016-11-28 12:25:00,20.12,20.13,20.09,20.12,124913.0,19.6672,19.6769,19.6378,19.6672,124913.0
2016-11-28 12:30:00,20.12,20.16,20.1,20.14,196005.0,19.6672,19.7063,19.6476,19.6867,196005.0
2016-11-28 12:35:00,20.14,20.16,20.1,20.14,250890.0,19.6867,19.7063,19.6476,19.6867,250890.0
2016-11-28 12:40:00,20.14,20.15,20.11,20.13,181707.0,19.6867,19.6965,19.6574,19.6769,181707.0
2016-11-28 12:45:00,20.13,20.15,20.12,20.14,122515.0,19.6769,19.6965,19.6672,19.6867,122515.0
2016-11-28 12:50:00,20.13,20.15,20.12,20.15,120112.0,19.6769,19.6965,19.6672,19.6965,120112.0
2016-11-28 12:55:00,20.15,20.19,20.14,20.17,174077.0,19.6965,19.7356,19.6867,19.716,174077.0
2016-11-28 13:00:00,20.17,20.2,20.16,20.17,250565.0,19.716,19.7453,19.7063,19.716,250565.0
2016-11-28 13:05:00,20.17,20.18,20.13,20.16,174457.0,19.716,19.7258,19.6769,19.7063,174457.0
2016-11-28 13:10:00,20.14,20.17,20.12,20.14,79569.0,19.6867,19.716,19.6672,19.6867,79569.0
2016-11-28 13:15:00,20.16,20.16,20.11,20.13,71673.0,19.7063,19.7063,19.6574,19.6769,71673.0
2016-11-28 13:20:00,20.13,20.16,20.12,20.14,85855.0,19.6769,19.7063,19.6672,19.6867,85855.0
2016-11-28 13:25:00,20.13,20.14,20.12,20.14,50307.0,19.6769,19.6867,19.6672,19.6867,50307.0
2016-11-28 13:30:00,20.13,20.17,20.13,20.16,110792.0,19.6769,19.716,19.6769,19.7063,110792.0
2016-11-28 13:35:00,20.17,20.19,20.14,20.16,94319.0,19.716,19.7356,19.6867,19.7063,94319.0
2016-11-28 13:40:00,20.16,20.18,20.15,20.17,90210.0,19.7063,19.7258,19.6965,19.716,90210.0
2016-11-28 13:45:00,20.16,20.17,20.12,20.13,331133.0,19.7063,19.716,19.6672,19.6769,331133.0
2016-11-28 13:50:00,20.13,20.13,20.12,20.13,31565.0,19.6769,19.6769,19.6672,19.6769,31565.0
2016-11-28 13:55:00,20.13,20.14,20.1,20.1,156975.0,19.6769,19.6867,19.6476,19.6476,156975.0
2016-11-28 14:00:00,20.11,20.17,20.1,20.14,370971.0,19.6574,19.716,19.6476,19.6867,370971.0
2016-11-28 14:05:00,20.14,20.15,20.13,20.14,175961.0,19.6867,19.6965,19.6769,19.6867,175961.0
2016-11-28 14:10:00,20.14,20.17,20.11,20.13,369742.0,19.6867,19.716,19.6574,19.6769,369742.0
2016-11-28 14:15:00,20.13,20.16,20.12,20.12,146105.0,19.6769,19.7063,19.6672,19.6672,146105.0
2016-11-28 14:20:00,20.13,20.14,20.11,20.13,110319.0,19.6769,19.6867,19.6574,19.6769,110319.0
2016-11-28 14:25:00,20.12,20.13,20.08,20.1,210096.0,19.6672,19.6769,19.6281,19.6476,210096.0
2016-11-28 14:30:00,20.09,20.12,20.09,20.1,92236.0,19.6378,19.6672,19.6378,19.6476,92236.0
2016-11-28 14:35:00,20.1,20.1,20.06,20.07,240084.0,19.6476,19.6476,19.6085,19.6183,240084.0
2016-11-28 14:40:00,20.07,20.08,20.05,20.06,148393.0,19.6183,19.6281,19.5987,19.6085,148393.0
2016-11-28 14:45:00,20.06,20.08,20.03,20.04,212656.0,19.6085,19.6281,19.5792,19.589,212656.0
2016-11-28 14:50:00,20.03,20.06,20.02,20.05,179659.0,19.5792,19.6085,19.5694,19.5987,179659.0
2016-11-28 14:55:00,20.05,20.09,20.04,20.06,181158.0,19.5987,19.6378,19.589,19.6085,181158.0
2016-11-28 15:00:00,20.06,20.08,19.98,20.0,455667.0,19.6085,19.6281,19.5303,19.5499,455667.0
2016-11-28 15:05:00,20.0,20.01,19.98,20.0,161773.0,19.5499,19.5596,19.5303,19.5499,161773.0
2016-11-28 15:10:00,19.99,20.06,19.99,20.05,296981.0,19.5401,19.6085,19.5401,19.5987,296981.0
2016-11-28 15:15:00,20.06,20.07,20.04,20.06,107364.0,19.6085,19.6183,19.589,19.6085,107364.0
2016-11-28 15:20:00,20.07,20.07,20.01,20.04,197670.0,19.6183,19.6183,19.5596,19.589,197670.0
2016-11-28 15:25:00,20.04,20.04,19.99,20.0,136510.0,19.589,19.589,19.5401,19.5499,136510.0
2016-11-28 15:30:00,20.0,20.02,19.99,20.0,344702.0,19.5499,19.5694,19.5401,19.5499,344702.0
2016-11-28 15:35:00,20.0,20.01,19.98,19.99,169400.0,19.5499,19.5596,19.5303,19.5401,169400.0
2016-11-28 15:40:00,20.0,20.0,19.95,19.96,310281.0,19.5499,19.5499,19.501,19.5108,310281.0
2016-11-28 15:45:00,19.96,19.99,19.95,19.98,398341.0,19.5108,19.5401,19.501,19.5303,398341.0
2016-11-28 15:50:00,19.98,19.98,19.95,19.98,433618.0,19.5303,19.5303,19.501,19.5303,433618.0
2016-11-28 15:55:00,19.98,19.99,19.94,19.99,806689.0,19.5303,19.5401,19.4912,19.5401,806689.0
2016-11-29 09:30:00,19.92,19.95,19.63,19.71,1418598.0,19.4717,19.501,19.1882,19.2664,1418598.0
2016-11-29 09:35:00,19.71,19.78,19.64,19.75,1126856.0,19.2664,19.3348,19.198,19.3055,1126856.0
2016-11-29 09:40:00,19.75,19.83,19.74,19.78,754895.0,19.3055,19.3837,19.2957,19.3348,754895.0
2016-11-29 09:45:00,19.77,19.78,19.65,19.66,741390.0,19.325,19.3348,19.2077,19.2175,741390.0
2016-11-29 09:50:00,19.67,19.68,19.6,19.62,474419.0,19.2273,19.2371,19.1589,19.1784,474419.0
2016-11-29 09:55:00,19.62,19.64,19.55,19.64,555352.0,19.1784,19.198,19.11,19.198,555352.0
2016-11-29 10:00:00,19.63,19.73,19.6,19.72,466522.0,19.1882,19.2859,19.1589,19.2762,466522.0
2016-11-29 10:05:00,19.73,19.8,19.69,19.8,779330.0,19.2859,19.3544,19.2468,19.3544,779330.0
2016-11-29 10:10:00,19.8,19.89,19.79,19.82,510982.0,19.3544,19.4423,19.3446,19.3739,510982.0
2016-11-29 10:15:00,19.83,19.91,19.82,19.87,517552.0,19.3837,19.4619,19.3739,19.4228,517552.0
2016-11-29 10:20:00,19.87,19.93,19.86,19.91,525658.0,19.4228,19.4814,19.413,19.4619,525658.0
2016-11-29 10:25:00,19.91,19.91,19.85,19.86,229984.0,19.4619,19.4619,19.4032,19.413,229984.0
2016-11-29 10:30:00,19.86,19.94,19.83,19.93,268451.0,19.413,19.4912,19.3837,19.4814,268451.0
2016-11-29 10:35:00,19.93,19.94,19.89,19.92,245126.0,19.4814,19.4912,19.4423,19.4717,245126.0
2016-11-29 10:40:00,19.91,19.96,19.9,19.95,274908.0,19.4619,19.5108,19.4521,19.501,274908.0
2016-11-29 10:45:00,19.94,20.02,19.93,20.0,356471.0,19.4912,19.5694,19.4814,19.5499,356471.0
2016-11-29 10:50:00,20.0,20.01,19.92,19.96,244661.0,19.5499,19.5596,19.4717,19.5108,244661.0
2016-11-29 10:55:00,19.96,19.99,19.88,19.91,303599.0,19.5108,19.5401,19.4326,19.4619,303599.0
2016-11-29 11:00:00,19.92,20.13,19.9,20.1,1048815.0,19.4717,19.6769,19.4521,19.6476,1048815.0
2016-11-29 11:05:00,20.1,20.2,19.96,19.99,1814803.0,19.6476,19.7453,19.5108,19.5401,1814803.0
2016-11-29 11:10:00,19.98,20.01,19.84,19.85,1265769.0,19.5303,19.5596,19.3935,19.4032,1265769.0
2016-11-29 11:15:00,19.85,19.96,19.84,19.86,755094.0,19.4032,19.5108,19.3935,19.413,755094.0
2016-11-29 11:20:00,19.87,19.88,19.75,19.81,451630.0,19.4228,19.4326,19.3055,19.3641,451630.0
2016-11-29 11:25:00,19.8,19.84,19.78,19.81,416739.0,19.3544,19.3935,19.3348,19.3641,416739.0
2016-11-29 11:30:00,19.8,19.94,19.78,19.79,1369969.0,19.3544,19.4912,19.3348,19.3446,1369969.0
2016-11-29 11:35:00,19.8,19.86,19.78,19.82,407689.0,19.3544,19.413,19.3348,19.3739,407689.0
2016-11-29 11:40:00,19.81,19.85,19.78,19.83,418610.0,19.3641,19.4032,19.3348,19.3837,418610.0
2016-11-29 11:45:00,19.84,19.85,19.77,19.79,460571.0,19.3935,19.4032,19.325,19.3446,460571.0
2016-11-29 11:50:00,19.79,19.82,19.79,19.79,177505.0,19.3446,19.3739,19.3446,19.3446,177505.0
2016-11-29 11:55:00,19.8,19.83,19.79,19.83,279583.0,19.3544,19.3837,19.3446,19.3837,279583.0
2016-11-29 12:00:00,19.82,19.83,19.8,19.8,615427.0,19.3739,19.3837,19.3544,19.3544,615427.0
2016-11-29 12:05:00,19.8,19.8,19.69,19.7,591280.0,19.3544,19.3544,19.2468,19.2566,591280.0
2016-11-29 12:10:00,19.69,19.7,19.65,19.67,398408.0,19.2468,19.2566,19.2077,19.2273,398408.0
2016-11-29 12:15:00,19.66,19.68,19.63,19.66,535656.0,19.2175,19.2371,19.1882,19.2175,535656.0
2016-11-29 12:20:00,19.66,19.71,19.65,19.69,277052.0,19.2175,19.2664,19.2077,19.2468,277052.0
2016-11-29 12:25:00,19.68,19.71,19.67,19.7,165384.0,19.2371,19.2664,19.2273,19.2566,165384.0
2016-11-29 12:30:00,19.7,19.72,19.69,19.72,159072.0,19.2566,19.2762,19.2468,19.2762,159072.0
2016-11-29 12:35:00,19.72,19.74,19.71,19.72,119461.0,19.2762,19.2957,19.2664,19.2762,119461.0
2016-11-29 12:40:00,19.71,19.72,19.68,19.69,252081.0,19.2664,19.2762,19.2371,19.2468,252081.0
2016-11-29 12:45:00,19.69,19.71,19.66,19.67,226757.0,19.2468,19.2664,19.2175,19.2273,226757.0
2016-11-29 12:50:00,19.66,19.68,19.66,19.68,94298.0,19.2175,19.2371,19.2175,19.2371,94298.0
2016-11-29 12:55:00,19.67,19.7,19.62,19.69,412226.0,19.2273,19.2566,19.1784,19.2468,412226.0
2016-11-29 13:00:00,19.69,19.72,19.69,19.7,112903.0,19.2468,19.2762,19.2468,19.2566,112903.0
2016-11-29 13:05:00,19.7,19.78,19.7,19.77,275411.0,19.2566,19.3348,19.2566,19.325,275411.0
2016-11-29 13:10:00,19.78,19.8,19.72,19.73,246147.0,19.3348,19.3544,19.2762,19.2859,246147.0
2016-11-29 13:15:00,19.73,19.76,19.71,19.74,245782.0,19.2859,19.3153,19.2664,19.2957,245782.0
2016-11-29 13:20:00,19.73,19.74,19.7,19.72,215425.0,19.2859,19.2957,19.2566,19.2762,215425.0
2016-11-29 13:25:00,19.72,19.72,19.65,19.68,214796.0,19.2762,19.2762,19.2077,19.2371,214796.0
2016-11-29 13:30:00,19.68,19.7,19.66,19.66,208202.0,19.2371,19.2566,19.2175,19.2175,208202.0
2016-11-29 13:35:00,19.67,19.71,19.66,19.68,142990.0,19.2273,19.2664,19.2175,19.2371,142990.0
2016-11-29 13:40:00,19.68,19.71,19.68,19.68,93357.0,19.2371,19.2664,19.2371,19.2371,93357.0
2016-11-29 13:45:00,19.68,19.7,19.68,19.68,112848.0,19.2371,19.2566,19.2371,19.2371,112848.0
2016-11-29 13:50:00,19.68,19.73,19.68,19.72,163514.0,19.2371,19.2859,19.2371,19.2762,163514.0
2016-11-29 13:55:00,19.71,19.73,19.68,19.69,153013.0,19.2664,19.2859,19.2371,19.2468,153013.0
2016-11-29 14:00:00,19.68,19.71,19.67,19.7,84517.0,19.2371,19.2664,19.2273,19.2566,84517.0
2016-11-29 14:05:00,19.7,19.72,19.69,19.7,95591.0,19.2566,19.2762,19.2468,19.2566,95591.0
2016-11-29 14:10:00,19.7,19.72,19.69,19.72,250121.0,19.2566,19.2762,19.2468,19.2762,250121.0
2016-11-29 14:15:00,19.71,19.72,19.66,19.67,177778.0,19.2664,19.2762,19.2175,19.2273,177778.0
2016-11-29 14:20:00,19.67,19.7,19.66,19.69,248734.0,19.2273,19.2566,19.2175,19.2468,248734.0
2016-11-29 14:25:00,19.7,19.7,19.66,19.66,78603.0,19.2566,19.2566,19.2175,19.2175,78603.0
2016-11-29 14:30:00,19.67,19.68,19.66,19.67,166223.0,19.2273,19.2371,19.2175,19.2273,166223.0
2016-11-29 14:35:00,19.67,19.7,19.67,19.68,101053.0,19.2273,19.2566,19.2273,19.2371,101053.0
2016-11-29 14:40:00,19.68,19.72,19.67,19.7,474801.0,19.2371,19.2762,19.2273,19.2566,474801.0
2016-11-29 14:45:00,19.7,19.71,19.66,19.66,204344.0,19.2566,19.2664,19.2175,19.2175,204344.0
2016-11-29 14:50:00,19.66,19.67,19.63,19.66,278889.0,19.2175,19.2273,19.1882,19.2175,278889.0
2016-11-29 14:55:00,19.66,19.68,19.63,19.63,120223.0,19.2175,19.2371,19.1882,19.1882,120223.0
2016-11-29 15:00:00,19.64,19.64,19.56,19.59,753908.0,19.198,19.198,19.1198,19.1491,753908.0
2016-11-29 15:05:00,19.59,19.62,19.57,19.57,219941.0,19.1491,19.1784,19.1295,19.1295,219941.0
2016-11-29 15:10:00,19.57,19.58,19.53,19.55,274652.0,19.1295,19.1393,19.0904,19.11,274652.0
2016-11-29 15:15:00,19.55,19.56,19.45,19.46,494726.0,19.11,19.1198,19.0122,19.022,494726.0
2016-11-29 15:20:00,19.46,19.48,19.45,19.48,348647.0,19.022,19.0416,19.0122,19.0416,348647.0
2016-11-29 15:25:00,19.47,19.48,19.45,19.47,371738.0,19.0318,19.0416,19.0122,19.0318,371738.0
2016-11-29 15:30:00,19.48,19.48,19.38,19.39,748852.0,19.0416,19.0416,18.9438,18.9536,748852.0
2016-11-29 15:35:00,19.39,19.46,19.39,19.44,490832.0,18.9536,19.022,18.9536,19.0025,490832.0
2016-11-29 15:40:00,19.45,19.45,19.41,19.42,484234.0,19.0122,19.0122,18.9731,18.9829,484234.0
2016-11-29 15:45:00,19.42,19.43,19.38,19.39,457801.0,18.9829,18.9927,18.9438,18.9536,457801.0
2016-11-29 15:50:00,19.4,19.45,19.39,19.45,741231.0,18.9634,19.0122,18.9536,19.0122,741231.0
2016-11-29 15:55:00,19.44,19.46,19.39,19.42,1674654.0,19.0025,19.022,18.9536,18.9829,1674654.0
2016-11-30 09:30:00,19.58,19.64,19.52,19.55,879710.0,19.1393,19.198,19.0807,19.11,879710.0
2016-11-30 09:35:00,19.55,19.62,19.39,19.62,863297.0,19.11,19.1784,18.9536,19.1784,863297.0
2016-11-30 09:40:00,19.62,19.69,19.6,19.67,639832.0,19.1784,19.2468,19.1589,19.2273,639832.0
2016-11-30 09:45:00,19.69,19.7,19.57,19.61,317721.0,19.2468,19.2566,19.1295,19.1686,317721.0
2016-11-30 09:50:00,19.61,19.61,19.53,19.59,322768.0,19.1686,19.1686,19.0904,19.1491,322768.0
2016-11-30 09:55:00,19.59,19.6,19.52,19.53,228901.0,19.1491,19.1589,19.0807,19.0904,228901.0
2016-11-30 10:00:00,19.52,19.54,19.43,19.48,330950.0,19.0807,19.1002,18.9927,19.0416,330950.0
2016-11-30 10:05:00,19.48,19.6,19.47,19.59,406019.0,19.0416,19.1589,19.0318,19.1491,406019.0
2016-11-30 10:10:00,19.6,19.62,19.53,19.54,251399.0,19.1589,19.1784,19.0904,19.1002,251399.0
2016-11-30 10:15:00,19.54,19.57,19.47,19.48,254389.0,19.1002,19.1295,19.0318,19.0416,254389.0
2016-11-30 10:20:00,19.47,19.48,19.37,19.4,567388.0,19.0318,19.0416,18.934,18.9634,567388.0
2016-11-30 10:25:00,19.41,19.47,19.36,19.46,283293.0,18.9731,19.0318,18.9243,19.022,283293.0
2016-11-30 10:30:00,19.46,19.55,19.46,19.55,208541.0,19.022,19.11,19.022,19.11,208541.0
2016-11-30 10:35:00,19.54,19.55,19.48,19.5,386030.0,19.1002,19.11,19.0416,19.0611,386030.0
2016-11-30 10:40:00,19.5,19.54,19.47,19.5,205114.0,19.0611,19.1002,19.0318,19.0611,205114.0
2016-11-30 10:45:00,19.5,19.53,19.48,19.52,190605.0,19.0611,19.0904,19.0416,19.0807,190605.0
2016-11-30 10:50:00,19.52,19.53,19.49,19.53,149650.0,19.0807,19.0904,19.0513,19.0904,149650.0
2016-11-30 10:55:00,19.53,19.55,19.5,19.53,247406.0,19.0904,19.11,19.0611,19.0904,247406.0
2016-11-30 11:00:00,19.52,19.58,19.5,19.56,229704.0,19.0807,19.1393,19.0611,19.1198,229704.0
2016-11-30 11:05:00,19.58,19.66,19.57,19.66,223249.0,19.1393,19.2175,19.1295,19.2175,223249.0
2016-11-30 11:10:00,19.65,19.69,19.63,19.69,201256.0,19.2077,19.2468,19.1882,19.2468,201256.0
2016-11-30 11:15:00,19.69,19.7,19.65,19.69,209047.0,19.2468,19.2566,19.2077,19.2468,209047.0
2016-11-30 11:20:00,19.69,19.71,19.67,19.69,537784.0,19.2468,19.2664,19.2273,19.2468,537784.0
2016-11-30 11:25:00,19.69,19.7,19.66,19.67,182846.0,19.2468,19.2566,19.2175,19.2273,182846.0
2016-11-30 11:30:00,19.67,19.69,19.61,19.69,288288.0,19.2273,19.2468,19.1686,19.2468,288288.0
2016-11-30 11:35:00,19.69,19.71,19.68,19.7,253181.0,19.2468,19.2664,19.2371,19.2566,253181.0
2016-11-30 11:40:00,19.69,19.71,19.67,19.67,284715.0,19.2468,19.2664,19.2273,19.2273,284715.0
2016-11-30 11:45:00,19.67,19.68,19.63,19.67,150651.0,19.2273,19.2371,19.1882,19.2273,150651.0
2016-11-30 11:50:00,19.67,19.68,19.64,19.65,218613.0,19.2273,19.2371,19.198,19.2077,218613.0
2016-11-30 11:55:00,19.65,19.67,19.62,19.65,156684.0,19.2077,19.2273,19.1784,19.2077,156684.0
2016-11-30 12:00:00,19.64,19.66,19.61,19.62,289455.0,19.198,19.2175,19.1686,19.1784,289455.0
2016-11-30 12:05:00,19.62,19.64,19.58,19.62,388294.0,19.1784,19.198,19.1393,19.1784,388294.0
2016-11-30 12:10:00,19.62,19.66,19.62,19.62,203477.0,19.1784,19.2175,19.1784,19.1784,203477.0
2016-11-30 12:15:00,19.62,19.66,19.61,19.63,297149.0,19.1784,19.2175,19.1686,19.1882,297149.0
2016-11-30 12:20:00,19.62,19.66,19.61,19.66,105226.0,19.1784,19.2175,19.1686,19.2175,105226.0
2016-11-30 12:25:00,19.66,19.66,19.61,19.63,216696.0,19.2175,19.2175,19.1686,19.1882,216696.0
2016-11-30 12:30:00,19.62,19.65,19.62,19.64,133559.0,19.1784,19.2077,19.1784,19.198,133559.0
2016-11-30 12:35:00,19.65,19.68,19.64,19.64,210477.0,19.2077,19.2371,19.198,19.198,210477.0
2016-11-30 12:40:00,19.64,19.67,19.64,19.64,214420.0,19.198,19.2273,19.198,19.198,214420.0
2016-11-30 12:45:00,19.64,19.69,19.64,19.68,102124.0,19.198,19.2468,19.198,19.2371,102124.0
2016-11-30 12:50:00,19.69,19.69,19.66,19.68,219963.0,19.2468,19.2468,19.2175,19.2371,219963.0
2016-11-30 12:55:00,19.68,19.71,19.67,19.69,289546.0,19.2371,19.2664,19.2273,19.2468,289546.0
2016-11-30 13:00:00,19.69,19.7,19.66,19.7,99407.0,19.2468,19.2566,19.2175,19.2566,99407.0
2016-11-30 13:05:00,19.69,19.72,19.69,19.72,125852.0,19.2468,19.2762,19.2468,19.2762,125852.0
2016-11-30 13:10:00,19.72,19.75,19.71,19.75,161122.0,19.2762,19.3055,19.2664,19.3055,161122.0
2016-11-30 13:15:00,19.75,19.76,19.72,19.75,163566.0,19.3055,19.3153,19.2762,19.3055,163566.0
2016-11-30 13:20:00,19.75,19.75,19.71,19.71,127641.0,19.3055,19.3055,19.2664,19.2664,127641.0
2016-11-30 13:25:00,19.71,19.72,19.69,19.69,115821.0,19.2664,19.2762,19.2468,19.2468,115821.0
2016-11-30 13:30:00,19.69,19.7,19.67,19.68,181469.0,19.2468,19.2566,19.2273,19.2371,181469.0
2016-11-30 13:35:00,19.68,19.69,19.67,19.69,155036.0,19.2371,19.2468,19.2273,19.2468,155036.0
2016-11-30 13:40:00,19.69,19.69,19.67,19.69,114797.0,19.2468,19.2468,19.2273,19.2468,114797.0
2016-11-30 13:45:00,19.69,19.71,19.68,19.71,112084.0,19.2468,19.2664,19.2371,19.2664,112084.0
2016-11-30 13:50:00,19.7,19.72,19.66,19.68,284100.0,19.2566,19.2762,19.2175,19.2371,284100.0
2016-11-30 13:55:00,19.68,19.68,19.62,19.63,285584.0,19.2371,19.2371,19.1784,19.1882,285584.0
2016-11-30 14:00:00,19.63,19.64,19.59,19.59,230676.0,19.1882,19.198,19.1491,19.1491,230676.0
2016-11-30 14:05:00,19.59,19.59,19.53,19.56,372070.0,19.1491,19.1491,19.0904,19.1198,372070.0
2016-11-30 14:10:00,19.56,19.6,19.55,19.55,329871.0,19.1198,19.1589,19.11,19.11,329871.0
2016-11-30 14:15:00,19.55,19.58,19.5,19.53,400186.0,19.11,19.1393,19.0611,19.0904,400186.0
2016-11-30 14:20:00,19.53,19.58,19.52,19.57,206370.0,19.0904,19.1393,19.0807,19.1295,206370.0
2016-11-30 14:25:00,19.57,19.58,19.52,19.54,378737.0,19.1295,19.1393,19.0807,19.1002,378737.0
2016-11-30 14:30:00,19.54,19.58,19.53,19.55,235421.0,19.1002,19.1393,19.0904,19.11,235421.0
2016-11-30 14:35:00,19.55,19.55,19.47,19.51,506159.0,19.11,19.11,19.0318,19.0709,506159.0
2016-11-30 14:40:00,19.51,19.52,19.48,19.49,234286.0,19.0709,19.0807,19.0416,19.0513,234286.0
2016-11-30 14:45:00,19.49,19.53,19.49,19.51,222115.0,19.0513,19.0904,19.0513,19.0709,222115.0
2016-11-30 14:50:00,19.5,19.52,19.49,19.51,245111.0,19.0611,19.0807,19.0513,19.0709,245111.0
2016-11-30 14:55:00,19.5,19.53,19.49,19.51,182159.0,19.0611,19.0904,19.0513,19.0709,182159.0
2016-11-30 15:00:00,19.52,19.52,19.51,19.52,92733.0,19.0807,19.0807,19.0709,19.0807,92733.0
2016-11-30 15:05:00,19.52,19.56,19.51,19.53,247589.0,19.0807,19.1198,19.0709,19.0904,247589.0
2016-11-30 15:10:00,19.53,19.54,19.52,19.54,210892.0,19.0904,19.1002,19.0807,19.1002,210892.0
2016-11-30 15:15:00,19.54,19.59,19.53,19.58,321875.0,19.1002,19.1491,19.0904,19.1393,321875.0
2016-11-30 15:20:00,19.57,19.61,19.57,19.6,154646.0,19.1295,19.1686,19.1295,19.1589,154646.0
2016-11-30 15:25:00,19.6,19.62,19.58,19.6,300942.0,19.1589,19.1784,19.1393,19.1589,300942.0
2016-11-30 15:30:00,19.59,19.61,19.56,19.57,309533.0,19.1491,19.1686,19.1198,19.1295,309533.0
2016-11-30 15:35:00,19.56,19.61,19.56,19.6,539065.0,19.1198,19.1686,19.1198,19.1589,539065.0
2016-11-30 15:40:00,19.6,19.61,19.57,19.57,255843.0,19.1589,19.1686,19.1295,19.1295,255843.0
2016-11-30 15:45:00,19.58,19.61,19.57,19.61,366367.0,19.1393,19.1686,19.1295,19.1686,366367.0
2016-11-30 15:50:00,19.61,19.61,19.55,19.59,777852.0,19.1686,19.1686,19.11,19.1491,777852.0
2016-11-30 15:55:00,19.59,19.61,19.53,19.53,1332252.0,19.1491,19.1686,19.0904,19.0904,1332252.0
2016-12-01 09:30:00,19.7,19.83,19.67,19.76,1066150.0,19.2566,19.3837,19.2273,19.3153,1066150.0
2016-12-01 09:35:00,19.76,19.82,19.71,19.74,493936.0,19.3153,19.3739,19.2664,19.2957,493936.0
2016-12-01 09:40:00,19.73,19.75,19.53,19.57,529289.0,19.2859,19.3055,19.0904,19.1295,529289.0
2016-12-01 09:45:00,19.57,19.66,19.55,19.59,426724.0,19.1295,19.2175,19.11,19.1491,426724.0
2016-12-01 09:50:00,19.58,19.61,19.5,19.5,370177.0,19.1393,19.1686,19.0611,19.0611,370177.0
2016-12-01 09:55:00,19.51,19.51,19.41,19.44,456460.0,19.0709,19.0709,18.9731,19.0025,456460.0
2016-12-01 10:00:00,19.44,19.47,19.36,19.45,480016.0,19.0025,19.0318,18.9243,19.0122,480016.0
2016-12-01 10:05:00,19.45,19.54,19.42,19.42,429433.0,19.0122,19.1002,18.9829,18.9829,429433.0
2016-12-01 10:10:00,19.42,19.42,19.31,19.34,455074.0,18.9829,18.9829,18.8754,18.9047,455074.0
2016-12-01 10:15:00,19.35,19.35,19.28,19.31,306175.0,18.9145,18.9145,18.8461,18.8754,306175.0
2016-12-01 10:20:00,19.3,19.31,19.08,19.1,962015.0,18.8656,18.8754,18.6506,18.6701,962015.0
2016-12-01 10:25:00,19.09,19.16,19.03,19.04,607977.0,18.6603,18.7288,18.6017,18.6115,607977.0
2016-12-01 10:30:00,19.04,19.04,18.93,18.93,848366.0,18.6115,18.6115,18.5039,18.5039,848366.0
2016-12-01 10:35:00,18.94,19.01,18.9,18.9,639026.0,18.5137,18.5821,18.4746,18.4746,639026.0
2016-12-01 10:40:00,18.9,18.9,18.73,18.76,993608.0,18.4746,18.4746,18.3084,18.3378,993608.0
2016-12-01 10:45:00,18.76,18.77,18.57,18.6,1241504.0,18.3378,18.3475,18.152,18.1814,1241504.0
2016-12-01 10:50:00,18.61,18.64,18.47,18.51,1201102.0,18.1911,18.2205,18.0543,18.0934,1201102.0
2016-12-01 10:55:00,18.52,18.63,18.36,18.63,1403834.0,18.1032,18.2107,17.9468,18.2107,1403834.0
2016-12-01 11:00:00,18.62,18.76,18.57,18.73,700407.0,18.2009,18.3378,18.152,18.3084,700407.0
2016-12-01 11:05:00,18.74,18.83,18.71,18.71,787631.0,18.3182,18.4062,18.2889,18.2889,787631.0
2016-12-01 11:10:00,18.71,18.74,18.59,18.63,1052180.0,18.2889,18.3182,18.1716,18.2107,1052180.0
2016-12-01 11:15:00,18.63,18.63,18.5,18.56,646115.0,18.2107,18.2107,18.0836,18.1423,646115.0
2016-12-01 11:20:00,18.55,18.66,18.52,18.66,549855.0,18.1325,18.24,18.1032,18.24,549855.0
2016-12-01 11:25:00,18.66,18.73,18.64,18.73,319931.0,18.24,18.3084,18.2205,18.3084,319931.0
2016-12-01 11:30:00,18.72,18.74,18.6,18.64,454592.0,18.2987,18.3182,18.1814,18.2205,454592.0
2016-12-01 11:35:00,18.64,18.66,18.62,18.64,605580.0,18.2205,18.24,18.2009,18.2205,605580.0
2016-12-01 11:40:00,18.65,18.65,18.59,18.6,265922.0,18.2302,18.2302,18.1716,18.1814,265922.0
2016-12-01 11:45:00,18.6,18.66,18.59,18.64,485871.0,18.1814,18.24,18.1716,18.2205,485871.0
2016-12-01 11:50:00,18.64,18.66,18.56,18.57,296321.0,18.2205,18.24,18.1423,18.152,296321.0
2016-12-01 11:55:00,18.57,18.58,18.51,18.54,259975.0,18.152,18.1618,18.0934,18.1227,259975.0
2016-12-01 12:00:00,18.55,18.56,18.5,18.5,329855.0,18.1325,18.1423,18.0836,18.0836,329855.0
2016-12-01 12:05:00,18.5,18.58,18.46,18.56,332654.0,18.0836,18.1618,18.0445,18.1423,332654.0
2016-12-01 12:10:00,18.56,18.56,18.47,18.52,314357.0,18.1423,18.1423,18.0543,18.1032,314357.0
2016-12-01 12:15:00,18.52,18.53,18.42,18.47,378650.0,18.1032,18.1129,18.0054,18.0543,378650.0
2016-12-01 12:20:00,18.47,18.51,18.41,18.41,264839.0,18.0543,18.0934,17.9956,17.9956,264839.0
2016-12-01 12:25:00,18.41,18.45,18.41,18.45,206705.0,17.9956,18.0347,17.9956,18.0347,206705.0
2016-12-01 12:30:00,18.44,18.52,18.43,18.52,219890.0,18.025,18.1032,18.0152,18.1032,219890.0
2016-12-01 12:35:00,18.51,18.54,18.5,18.52,195045.0,18.0934,18.1227,18.0836,18.1032,195045.0
2016-12-01 12:40:00,18.52,18.53,18.44,18.46,185541.0,18.1032,18.1129,18.025,18.0445,185541.0
2016-12-01 12:45:00,18.47,18.52,18.43,18.48,263521.0,18.0543,18.1032,18.0152,18.0641,263521.0
2016-12-01 12:50:00,18.48,18.53,18.47,18.51,220825.0,18.0641,18.1129,18.0543,18.0934,220825.0
2016-12-01 12:55:00,18.51,18.54,18.45,18.51,383720.0,18.0934,18.1227,18.0347,18.0934,383720.0
2016-12-01 13:00:00,18.5,18.51,18.45,18.48,282768.0,18.0836,18.0934,18.0347,18.0641,282768.0
2016-12-01 13:05:00,18.49,18.5,18.44,18.46,369190.0,18.0738,18.0836,18.025,18.0445,369190.0
2016-12-01 13:10:00,18.46,18.5,18.41,18.5,367249.0,18.0445,18.0836,17.9956,18.0836,367249.0
2016-12-01 13:15:00,18.49,18.53,18.48,18.53,186449.0,18.0738,18.1129,18.0641,18.1129,186449.0
2016-12-01 13:20:00,18.52,18.53,18.45,18.47,268966.0,18.1032,18.1129,18.0347,18.0543,268966.0
2016-12-01 13:25:00,18.47,18.51,18.46,18.48,260054.0,18.0543,18.0934,18.0445,18.0641,260054.0
2016-12-01 13:30:00,18.48,18.53,18.46,18.46,351359.0,18.0641,18.1129,18.0445,18.0445,351359.0
2016-12-01 13:35:00,18.46,18.48,18.41,18.43,498991.0,18.0445,18.0641,17.9956,18.0152,498991.0
2016-12-01 13:40:00,18.43,18.47,18.41,18.43,300946.0,18.0152,18.0543,17.9956,18.0152,300946.0
2016-12-01 13:45:00,18.43,18.45,18.35,18.41,646092.0,18.0152,18.0347,17.937,17.9956,646092.0
2016-12-01 13:50:00,18.41,18.44,18.32,18.34,411325.0,17.9956,18.025,17.9077,17.9272,411325.0
2016-12-01 13:55:00,18.35,18.37,18.27,18.27,449990.0,17.937,17.9565,17.8588,17.8588,449990.0
2016-12-01 14:00:00,18.28,18.3,18.22,18.3,579031.0,17.8686,17.8881,17.8099,17.8881,579031.0
2016-12-01 14:05:00,18.29,18.3,18.18,18.19,516603.0,17.8783,17.8881,17.7708,17.7806,516603.0
2016-12-01 14:10:00,18.19,18.24,18.18,18.22,379394.0,17.7806,17.8295,17.7708,17.8099,379394.0
2016-12-01 14:15:00,18.22,18.35,18.22,18.33,488222.0,17.8099,17.937,17.8099,17.9174,488222.0
2016-12-01 14:20:00,18.32,18.38,18.3,18.38,375380.0,17.9077,17.9663,17.8881,17.9663,375380.0
2016-12-01 14:25:00,18.38,18.39,18.31,18.31,239138.0,17.9663,17.9761,17.8979,17.8979,239138.0
2016-12-01 14:30:00,18.31,18.45,18.31,18.4,342561.0,17.8979,18.0347,17.8979,17.9859,342561.0
2016-12-01 14:35:00,18.4,18.41,18.34,18.39,273472.0,17.9859,17.9956,17.9272,17.9761,273472.0
2016-12-01 14:40:00,18.39,18.4,18.35,18.4,170304.0,17.9761,17.9859,17.937,17.9859,170304.0
2016-12-01 14:45:00,18.4,18.42,18.34,18.37,188242.0,17.9859,18.0054,17.9272,17.9565,188242.0
2016-12-01 14:50:00,18.37,18.42,18.35,18.36,260990.0,17.9565,18.0054,17.937,17.9468,260990.0
2016-12-01 14:55:00,18.35,18.36,18.33,18.35,209677.0,17.937,17.9468,17.9174,17.937,209677.0
2016-12-01 15:00:00,18.35,18.38,18.33,18.35,284893.0,17.937,17.9663,17.9174,17.937,284893.0
2016-12-01 15:05:00,18.35,18.36,18.31,18.33,208648.0,17.937,17.9468,17.8979,17.9174,208648.0
2016-12-01 15:10:00,18.33,18.35,18.31,18.32,202081.0,17.9174,17.937,17.8979,17.9077,202081.0
2016-12-01 15:15:00,18.32,18.32,18.27,18.27,332029.0,17.9077,17.9077,17.8588,17.8588,332029.0
2016-12-01 15:20:00,18.28,18.28,18.22,18.23,554027.0,17.8686,17.8686,17.8099,17.8197,554027.0
2016-12-01 15:25:00,18.23,18.31,18.22,18.31,321486.0,17.8197,17.8979,17.8099,17.8979,321486.0
2016-12-01 15:30:00,18.31,18.34,18.29,18.32,357590.0,17.8979,17.9272,17.8783,17.9077,357590.0
2016-12-01 15:35:00,18.33,18.33,18.27,18.32,449954.0,17.9174,17.9174,17.8588,17.9077,449954.0
2016-12-01 15:40:00,18.32,18.42,18.31,18.41,626641.0,17.9077,18.0054,17.8979,17.9956,626641.0
2016-12-01 15:45:00,18.41,18.42,18.34,18.36,883522.0,17.9956,18.0054,17.9272,17.9468,883522.0
2016-12-01 15:50:00,18.36,18.45,18.35,18.44,1092572.0,17.9468,18.0347,17.937,18.025,1092572.0
2016-12-01 15:55:00,18.44,18.51,18.42,18.48,1721647.0,18.025,18.0934,18.0054,18.0641,1721647.0
2016-12-02 09:30:00,18.46,18.58,18.3,18.58,1003800.0,18.0445,18.1618,17.8881,18.1618,1003800.0
2016-12-02 09:35:00,18.57,18.78,18.52,18.78,914452.0,18.152,18.3573,18.1032,18.3573,914452.0
2016-12-02 09:40:00,18.78,18.96,18.75,18.82,1244309.0,18.3573,18.5333,18.328,18.3964,1244309.0
2016-12-02 09:45:00,18.81,18.83,18.73,18.77,445481.0,18.3866,18.4062,18.3084,18.3475,445481.0
2016-12-02 09:50:00,18.77,18.89,18.74,18.86,645809.0,18.3475,18.4648,18.3182,18.4355,645809.0
2016-12-02 09:55:00,18.87,18.92,18.81,18.92,446973.0,18.4453,18.4942,18.3866,18.4942,446973.0
2016-12-02 10:00:00,18.91,19.04,18.91,18.99,713624.0,18.4844,18.6115,18.4844,18.5626,713624.0
2016-12-02 10:05:00,19.0,19.0,18.91,18.97,389481.0,18.5724,18.5724,18.4844,18.543,389481.0
2016-12-02 10:10:00,18.97,18.98,18.88,18.89,485613.0,18.543,18.5528,18.4551,18.4648,485613.0
2016-12-02 10:15:00,18.9,18.95,18.85,18.94,416255.0,18.4746,18.5235,18.4257,18.5137,416255.0
2016-12-02 10:20:00,18.94,18.97,18.87,18.9,238085.0,18.5137,18.543,18.4453,18.4746,238085.0
2016-12-02 10:25:00,18.9,18.99,18.9,18.96,369709.0,18.4746,18.5626,18.4746,18.5333,369709.0
2016-12-02 10:30:00,18.97,19.04,18.96,19.03,434948.0,18.543,18.6115,18.5333,18.6017,434948.0
2016-12-02 10:35:00,19.02,19.05,18.98,19.04,364609.0,18.5919,18.6212,18.5528,18.6115,364609.0
2016-12-02 10:40:00,19.04,19.1,19.02,19.1,327322.0,18.6115,18.6701,18.5919,18.6701,327322.0
2016-12-02 10:45:00,19.1,19.11,19.02,19.03,367859.0,18.6701,18.6799,18.5919,18.6017,367859.0
2016-12-02 10:50:00,19.04,19.07,19.02,19.03,231593.0,18.6115,18.6408,18.5919,18.6017,231593.0
2016-12-02 10:55:00,19.02,19.07,19.02,19.04,293272.0,18.5919,18.6408,18.5919,18.6115,293272.0
2016-12-02 11:00:00,19.03,19.1,19.02,19.08,412305.0,18.6017,18.6701,18.5919,18.6506,412305.0
2016-12-02 11:05:00,19.07,19.13,19.07,19.11,322602.0,18.6408,18.6994,18.6408,18.6799,322602.0
2016-12-02 11:10:00,19.12,19.16,19.1,19.15,335797.0,18.6897,18.7288,18.6701,18.719,335797.0
2016-12-02 11:15:00,19.16,19.18,19.11,19.18,223486.0,18.7288,18.7483,18.6799,18.7483,223486.0
2016-12-02 11:20:00,19.18,19.2,19.14,19.16,312936.0,18.7483,18.7679,18.7092,18.7288,312936.0
2016-12-02 11:25:00,19.17,19.2,19.16,19.18,211646.0,18.7385,18.7679,18.7288,18.7483,211646.0
2016-12-02 11:30:00,19.18,19.19,19.13,19.14,329908.0,18.7483,18.7581,18.6994,18.7092,329908.0
2016-12-02 11:35:00,19.13,19.15,19.11,19.11,135214.0,18.6994,18.719,18.6799,18.6799,135214.0
2016-12-02 11:40:00,19.12,19.13,19.06,19.08,210253.0,18.6897,18.6994,18.631,18.6506,210253.0
2016-12-02 11:45:00,19.08,19.12,19.07,19.11,146273.0,18.6506,18.6897,18.6408,18.6799,146273.0
2016-12-02 11:50:00,19.11,19.12,19.02,19.05,149944.0,18.6799,18.6897,18.5919,18.6212,149944.0
2016-12-02 11:55:00,19.05,19.09,19.05,19.06,136148.0,18.6212,18.6603,18.6212,18.631,136148.0
2016-12-02 12:00:00,19.06,19.1,19.05,19.07,162958.0,18.631,18.6701,18.6212,18.6408,162958.0
2016-12-02 12:05:00,19.07,19.09,19.05,19.08,150281.0,18.6408,18.6603,18.6212,18.6506,150281.0
2016-12-02 12:10:00,19.07,19.1,19.05,19.09,186032.0,18.6408,18.6701,18.6212,18.6603,186032.0
2016-12-02 12:15:00,19.08,19.13,19.07,19.08,236700.0,18.6506,18.6994,18.6408,18.6506,236700.0
2016-12-02 12:20:00,19.08,19.09,19.07,19.07,71903.0,18.6506,18.6603,18.6408,18.6408,71903.0
2016-12-02 12:25:00,19.07,19.09,19.06,19.07,63064.0,18.6408,18.6603,18.631,18.6408,63064.0
2016-12-02 12:30:00,19.07,19.1,19.05,19.09,122074.0,18.6408,18.6701,18.6212,18.6603,122074.0
2016-12-02 12:35:00,19.08,19.08,19.04,19.07,241042.0,18.6506,18.6506,18.6115,18.6408,241042.0
2016-12-02 12:40:00,19.07,19.09,19.05,19.07,231448.0,18.6408,18.6603,18.6212,18.6408,231448.0
2016-12-02 12:45:00,19.07,19.09,19.07,19.08,50726.0,18.6408,18.6603,18.6408,18.6506,50726.0
2016-12-02 12:50:00,19.08,19.13,19.07,19.09,271508.0,18.6506,18.6994,18.6408,18.6603,271508.0
2016-12-02 12:55:00,19.1,19.13,19.07,19.08,107306.0,18.6701,18.6994,18.6408,18.6506,107306.0
2016-12-02 13:00:00,19.08,19.11,19.07,19.09,172731.0,18.6506,18.6799,18.6408,18.6603,172731.0
2016-12-02 13:05:00,19.08,19.11,19.05,19.09,165035.0,18.6506,18.6799,18.6212,18.6603,165035.0
2016-12-02 13:10:00,19.09,19.1,19.04,19.05,305244.0,18.6603,18.6701,18.6115,18.6212,305244.0
2016-12-02 13:15:00,19.06,19.08,19.05,19.07,185031.0,18.631,18.6506,18.6212,18.6408,185031.0
2016-12-02 13:20:00,19.07,19.08,19.03,19.06,148703.0,18.6408,18.6506,18.6017,18.631,148703.0
2016-12-02 13:25:00,19.05,19.07,19.04,19.05,105999.0,18.6212,18.6408,18.6115,18.6212,105999.0
2016-12-02 13:30:00,19.05,19.06,19.03,19.06,70186.0,18.6212,18.631,18.6017,18.631,70186.0
2016-12-02 13:35:00,19.06,19.06,19.03,19.05,81657.0,18.631,18.631,18.6017,18.6212,81657.0
2016-12-02 13:40:00,19.05,19.07,19.04,19.05,135666.0,18.6212,18.6408,18.6115,18.6212,135666.0
2016-12-02 13:45:00,19.05,19.08,19.05,19.05,62599.0,18.6212,18.6506,18.6212,18.6212,62599.0
2016-12-02 13:50:00,19.06,19.08,19.04,19.05,64275.0,18.631,18.6506,18.6115,18.6212,64275.0
2016-12-02 13:55:00,19.05,19.06,19.02,19.04,105572.0,18.6212,18.631,18.5919,18.6115,105572.0
2016-12-02 14:00:00,19.04,19.04,19.0,19.01,147624.0,18.6115,18.6115,18.5724,18.5821,147624.0
2016-12-02 14:05:00,19.0,19.01,18.98,18.98,133400.0,18.5724,18.5821,18.5528,18.5528,133400.0
2016-12-02 14:10:00,18.99,19.0,18.98,18.99,182744.0,18.5626,18.5724,18.5528,18.5626,182744.0
2016-12-02 14:15:00,18.99,19.0,18.95,18.96,200334.0,18.5626,18.5724,18.5235,18.5333,200334.0
2016-12-02 14:20:00,18.96,18.97,18.94,18.95,236816.0,18.5333,18.543,18.5137,18.5235,236816.0
2016-12-02 14:25:00,18.95,18.96,18.91,18.92,277725.0,18.5235,18.5333,18.4844,18.4942,277725.0
2016-12-02 14:30:00,18.92,18.97,18.92,18.94,116410.0,18.4942,18.543,18.4942,18.5137,116410.0
2016-12-02 14:35:00,18.94,18.95,18.92,18.93,200548.0,18.5137,18.5235,18.4942,18.5039,200548.0
2016-12-02 14:40:00,18.92,18.93,18.88,18.89,261062.0,18.4942,18.5039,18.4551,18.4648,261062.0
2016-12-02 14:45:00,18.9,18.91,18.87,18.9,197111.0,18.4746,18.4844,18.4453,18.4746,197111.0
2016-12-02 14:50:00,18.9,18.91,18.87,18.88,232720.0,18.4746,18.4844,18.4453,18.4551,232720.0
2016-12-02 14:55:00,18.89,18.93,18.88,18.91,491914.0,18.4648,18.5039,18.4551,18.4844,491914.0
2016-12-02 15:00:00,18.91,18.95,18.86,18.89,506497.0,18.4844,18.5235,18.4355,18.4648,506497.0
2016-12-02 15:05:00,18.89,18.9,18.86,18.86,173136.0,18.4648,18.4746,18.4355,18.4355,173136.0
2016-12-02 15:10:00,18.86,18.86,18.81,18.82,272111.0,18.4355,18.4355,18.3866,18.3964,272111.0
2016-12-02 15:15:00,18.82,18.85,18.79,18.79,394323.0,18.3964,18.4257,18.3671,18.3671,394323.0
2016-12-02 15:20:00,18.79,18.84,18.79,18.82,270089.0,18.3671,18.416,18.3671,18.3964,270089.0
2016-12-02 15:25:00,18.82,18.86,18.8,18.85,181459.0,18.3964,18.4355,18.3769,18.4257,181459.0
2016-12-02 15:30:00,18.85,18.86,18.83,18.85,274818.0,18.4257,18.4355,18.4062,18.4257,274818.0
2016-12-02 15:35:00,18.85,18.86,18.83,18.86,263032.0,18.4257,18.4355,18.4062,18.4355,263032.0
2016-12-02 15:40:00,18.85,18.86,18.83,18.84,247966.0,18.4257,18.4355,18.4062,18.416,247966.0
2016-12-02 15:45:00,18.84,18.84,18.79,18.81,479451.0,18.416,18.416,18.3671,18.3866,479451.0
2016-12-02 15:50:00,18.81,18.82,18.77,18.79,507953.0,18.3866,18.3964,18.3475,18.3671,507953.0
2016-12-02 15:55:00,18.79,18.81,18.77,18.79,1357114.0,18.3671,18.3866,18.3475,18.3671,1357114.0
2016-12-05 09:30:00,19.0,19.0,18.74,18.77,1013818.0,18.5724,18.5724,18.3182,18.3475,1013818.0
2016-12-05 09:35:00,18.77,18.82,18.62,18.65,656082.0,18.3475,18.3964,18.2009,18.2302,656082.0
2016-12-05 09:40:00,18.65,18.75,18.64,18.69,451007.0,18.2302,18.328,18.2205,18.2693,451007.0
2016-12-05 09:45:00,18.7,18.76,18.68,18.69,577467.0,18.2791,18.3378,18.2596,18.2693,577467.0
2016-12-05 09:50:00,18.7,18.8,18.68,18.78,655097.0,18.2791,18.3769,18.2596,18.3573,655097.0
2016-12-05 09:55:00,18.78,18.83,18.76,18.78,405495.0,18.3573,18.4062,18.3378,18.3573,405495.0
2016-12-05 10:00:00,18.78,18.82,18.71,18.8,468477.0,18.3573,18.3964,18.2889,18.3769,468477.0
2016-12-05 10:05:00,18.79,18.8,18.69,18.73,668874.0,18.3671,18.3769,18.2693,18.3084,668874.0
2016-12-05 10:10:00,18.74,18.76,18.61,18.63,1004899.0,18.3182,18.3378,18.1911,18.2107,1004899.0
2016-12-05 10:15:00,18.62,18.63,18.55,18.56,532770.0,18.2009,18.2107,18.1325,18.1423,532770.0
2016-12-05 10:20:00,18.55,18.56,18.48,18.48,706650.0,18.1325,18.1423,18.0641,18.0641,706650.0
2016-12-05 10:25:00,18.49,18.58,18.45,18.52,695106.0,18.0738,18.1618,18.0347,18.1032,695106.0
2016-12-05 10:30:00,18.53,18.61,18.51,18.6,689874.0,18.1129,18.1911,18.0934,18.1814,689874.0
2016-12-05 10:35:00,18.6,18.62,18.55,18.62,552527.0,18.1814,18.2009,18.1325,18.2009,552527.0
2016-12-05 10:40:00,18.62,18.65,18.55,18.59,367070.0,18.2009,18.2302,18.1325,18.1716,367070.0
2016-12-05 10:45:00,18.59,18.66,18.58,18.65,300556.0,18.1716,18.24,18.1618,18.2302,300556.0
2016-12-05 10:50:00,18.64,18.67,18.6,18.67,487179.0,18.2205,18.2498,18.1814,18.2498,487179.0
2016-12-05 10:55:00,18.67,18.68,18.62,18.64,210171.0,18.2498,18.2596,18.2009,18.2205,210171.0
2016-12-05 11:00:00,18.64,18.65,18.57,18.6,299350.0,18.2205,18.2302,18.152,18.1814,299350.0
2016-12-05 11:05:00,18.6,18.62,18.54,18.57,251861.0,18.1814,18.2009,18.1227,18.152,251861.0
2016-12-05 11:10:00,18.58,18.6,18.56,18.59,299124.0,18.1618,18.1814,18.1423,18.1716,299124.0
2016-12-05 11:15:00,18.6,18.61,18.57,18.58,190230.0,18.1814,18.1911,18.152,18.1618,190230.0
2016-12-05 11:20:00,18.57,18.59,18.55,18.55,219447.0,18.152,18.1716,18.1325,18.1325,219447.0
2016-12-05 11:25:00,18.56,18.56,18.46,18.47,520810.0,18.1423,18.1423,18.0445,18.0543,520810.0
2016-12-05 11:30:00,18.47,18.47,18.39,18.45,669898.0,18.0543,18.0543,17.9761,18.0347,669898.0
2016-12-05 11:35:00,18.45,18.53,18.44,18.51,324088.0,18.0347,18.1129,18.025,18.0934,324088.0
2016-12-05 11:40:00,18.51,18.53,18.49,18.51,249744.0,18.0934,18.1129,18.0738,18.0934,249744.0
2016-12-05 11:45:00,18.51,18.54,18.48,18.49,297907.0,18.0934,18.1227,18.0641,18.0738,297907.0
2016-12-05 11:50:00,18.49,18.5,18.47,18.47,246935.0,18.0738,18.0836,18.0543,18.0543,246935.0
2016-12-05 11:55:00,18.48,18.5,18.44,18.47,205616.0,18.0641,18.0836,18.025,18.0543,205616.0
2016-12-05 12:00:00,18.47,18.5,18.46,18.48,143769.0,18.0543,18.0836,18.0445,18.0641,143769.0
2016-12-05 12:05:00,18.48,18.49,18.4,18.41,383526.0,18.0641,18.0738,17.9859,17.9956,383526.0
2016-12-05 12:10:00,18.41,18.48,18.41,18.46,323045.0,17.9956,18.0641,17.9956,18.0445,323045.0
2016-12-05 12:15:00,18.46,18.5,18.45,18.48,181413.0,18.0445,18.0836,18.0347,18.0641,181413.0
2016-12-05 12:20:00,18.48,18.49,18.4,18.43,161196.0,18.0641,18.0738,17.9859,18.0152,161196.0
2016-12-05 12:25:00,18.43,18.46,18.41,18.46,205417.0,18.0152,18.0445,17.9956,18.0445,205417.0
2016-12-05 12:30:00,18.45,18.46,18.43,18.46,180177.0,18.0347,18.0445,18.0152,18.0445,180177.0
2016-12-05 12:35:00,18.46,18.48,18.44,18.48,151704.0,18.0445,18.0641,18.025,18.0641,151704.0
2016-12-05 12:40:00,18.48,18.52,18.47,18.5,284884.0,18.0641,18.1032,18.0543,18.0836,284884.0
2016-12-05 12:45:00,18.51,18.52,18.48,18.49,169285.0,18.0934,18.1032,18.0641,18.0738,169285.0
2016-12-05 12:50:00,18.49,18.53,18.48,18.51,144939.0,18.0738,18.1129,18.0641,18.0934,144939.0
2016-12-05 12:55:00,18.51,18.54,18.48,18.51,342008.0,18.0934,18.1227,18.0641,18.0934,342008.0
2016-12-05 13:00:00,18.51,18.51,18.49,18.5,127949.0,18.0934,18.0934,18.0738,18.0836,127949.0
2016-12-05 13:05:00,18.5,18.51,18.47,18.5,182658.0,18.0836,18.0934,18.0543,18.0836,182658.0
2016-12-05 13:10:00,18.51,18.52,18.49,18.51,111628.0,18.0934,18.1032,18.0738,18.0934,111628.0
2016-12-05 13:15:00,18.51,18.53,18.49,18.51,112269.0,18.0934,18.1129,18.0738,18.0934,112269.0
2016-12-05 13:20:00,18.5,18.53,18.5,18.52,104766.0,18.0836,18.1129,18.0836,18.1032,104766.0
2016-12-05 13:25:00,18.52,18.52,18.46,18.49,170289.0,18.1032,18.1032,18.0445,18.0738,170289.0
2016-12-05 13:30:00,18.49,18.51,18.48,18.5,96809.0,18.0738,18.0934,18.0641,18.0836,96809.0
2016-12-05 13:35:00,18.51,18.51,18.48,18.51,87151.0,18.0934,18.0934,18.0641,18.0934,87151.0
2016-12-05 13:40:00,18.51,18.52,18.49,18.49,84344.0,18.0934,18.1032,18.0738,18.0738,84344.0
2016-12-05 13:45:00,18.49,18.51,18.48,18.5,100869.0,18.0738,18.0934,18.0641,18.0836,100869.0
2016-12-05 13:50:00,18.5,18.51,18.48,18.51,115124.0,18.0836,18.0934,18.0641,18.0934,115124.0
2016-12-05 13:55:00,18.5,18.58,18.5,18.58,190444.0,18.0836,18.1618,18.0836,18.1618,190444.0
2016-12-05 14:00:00,18.58,18.59,18.52,18.53,235793.0,18.1618,18.1716,18.1032,18.1129,235793.0
2016-12-05 14:05:00,18.54,18.56,18.53,18.55,84265.0,18.1227,18.1423,18.1129,18.1325,84265.0
2016-12-05 14:10:00,18.55,18.58,18.53,18.55,157438.0,18.1325,18.1618,18.1129,18.1325,157438.0
2016-12-05 14:15:00,18.55,18.58,18.54,18.56,136484.0,18.1325,18.1618,18.1227,18.1423,136484.0
2016-12-05 14:20:00,18.56,18.57,18.54,18.55,108938.0,18.1423,18.152,18.1227,18.1325,108938.0
2016-12-05 14:25:00,18.54,18.59,18.54,18.58,138482.0,18.1227,18.1716,18.1227,18.1618,138482.0
2016-12-05 14:30:00,18.57,18.6,18.55,18.57,163190.0,18.152,18.1814,18.1325,18.152,163190.0
2016-12-05 14:35:00,18.57,18.59,18.54,18.58,160343.0,18.152,18.1716,18.1227,18.1618,160343.0
2016-12-05 14:40:00,18.57,18.58,18.54,18.57,182626.0,18.152,18.1618,18.1227,18.152,182626.0
2016-12-05 14:45:00,18.57,18.58,18.56,18.58,82115.0,18.152,18.1618,18.1423,18.1618,82115.0
2016-12-05 14:50:00,18.57,18.63,18.56,18.6,259195.0,18.152,18.2107,18.1423,18.1814,259195.0
2016-12-05 14:55:00,18.6,18.61,18.58,18.6,161633.0,18.1814,18.1911,18.1618,18.1814,161633.0
2016-12-05 15:00:00,18.6,18.61,18.59,18.6,108216.0,18.1814,18.1911,18.1716,18.1814,108216.0
2016-12-05 15:05:00,18.6,18.61,18.58,18.59,151356.0,18.1814,18.1911,18.1618,18.1716,151356.0
2016-12-05 15:10:00,18.6,18.61,18.58,18.59,101274.0,18.1814,18.1911,18.1618,18.1716,101274.0
2016-12-05 15:15:00,18.6,18.6,18.58,18.59,102942.0,18.1814,18.1814,18.1618,18.1716,102942.0
2016-12-05 15:20:00,18.58,18.59,18.58,18.59,104875.0,18.1618,18.1716,18.1618,18.1716,104875.0
2016-12-05 15:25:00,18.58,18.61,18.58,18.61,220703.0,18.1618,18.1911,18.1618,18.1911,220703.0
2016-12-05 15:30:00,18.6,18.61,18.58,18.59,197342.0,18.1814,18.1911,18.1618,18.1716,197342.0
2016-12-05 15:35:00,18.59,18.6,18.58,18.58,232961.0,18.1716,18.1814,18.1618,18.1618,232961.0
2016-12-05 15:40:00,18.59,18.61,18.58,18.59,283983.0,18.1716,18.1911,18.1618,18.1716,283983.0
2016-12-05 15:45:00,18.58,18.63,18.58,18.61,303291.0,18.1618,18.2107,18.1618,18.1911,303291.0
2016-12-05 15:50:00,18.61,18.64,18.6,18.63,318833.0,18.1911,18.2205,18.1814,18.2107,318833.0
2016-12-05 15:55:00,18.63,18.64,18.6,18.61,607285.0,18.2107,18.2205,18.1814,18.1911,607285.0
2016-12-06 09:30:00,18.62,18.88,18.61,18.87,749911.0,18.2009,18.4551,18.1911,18.4453,749911.0
2016-12-06 09:35:00,18.88,18.89,18.79,18.82,468680.0,18.4551,18.4648,18.3671,18.3964,468680.0
2016-12-06 09:40:00,18.82,18.94,18.81,18.92,575530.0,18.3964,18.5137,18.3866,18.4942,575530.0
2016-12-06 09:45:00,18.91,18.96,18.88,18.96,396640.0,18.4844,18.5333,18.4551,18.5333,396640.0
2016-12-06 09:50:00,18.96,19.05,18.96,18.97,495882.0,18.5333,18.6212,18.5333,18.543,495882.0
2016-12-06 09:55:00,18.97,18.98,18.89,18.94,472282.0,18.543,18.5528,18.4648,18.5137,472282.0
2016-12-06 10:00:00,18.94,19.0,18.93,18.97,238625.0,18.5137,18.5724,18.5039,18.543,238625.0
2016-12-06 10:05:00,18.96,18.97,18.92,18.92,327124.0,18.5333,18.543,18.4942,18.4942,327124.0
2016-12-06 10:10:00,18.91,18.92,18.77,18.82,263855.0,18.4844,18.4942,18.3475,18.3964,263855.0
2016-12-06 10:15:00,18.82,18.84,18.75,18.8,326391.0,18.3964,18.416,18.328,18.3769,326391.0
2016-12-06 10:20:00,18.79,18.82,18.79,18.82,150084.0,18.3671,18.3964,18.3671,18.3964,150084.0
2016-12-06 10:25:00,18.82,18.83,18.75,18.75,164971.0,18.3964,18.4062,18.328,18.328,164971.0
2016-12-06 10:30:00,18.76,18.81,18.75,18.77,182658.0,18.3378,18.3866,18.328,18.3475,182658.0
2016-12-06 10:35:00,18.77,18.82,18.72,18.73,295474.0,18.3475,18.3964,18.2987,18.3084,295474.0
2016-12-06 10:40:00,18.73,18.78,18.73,18.75,277466.0,18.3084,18.3573,18.3084,18.328,277466.0
2016-12-06 10:45:00,18.76,18.77,18.71,18.76,186106.0,18.3378,18.3475,18.2889,18.3378,186106.0
2016-12-06 10:50:00,18.75,18.77,18.72,18.74,178316.0,18.328,18.3475,18.2987,18.3182,178316.0
2016-12-06 10:55:00,18.75,18.77,18.72,18.75,219955.0,18.328,18.3475,18.2987,18.328,219955.0
2016-12-06 11:00:00,18.75,18.76,18.71,18.75,287972.0,18.328,18.3378,18.2889,18.328,287972.0
2016-12-06 11:05:00,18.75,18.75,18.71,18.73,224281.0,18.328,18.328,18.2889,18.3084,224281.0
2016-12-06 11:10:00,18.73,18.76,18.72,18.75,79946.0,18.3084,18.3378,18.2987,18.328,79946.0
2016-12-06 11:15:00,18.75,18.77,18.71,18.72,194390.0,18.328,18.3475,18.2889,18.2987,194390.0
2016-12-06 11:20:00,18.71,18.72,18.58,18.68,950560.0,18.2889,18.2987,18.1618,18.2596,950560.0
2016-12-06 11:25:00,18.68,18.69,18.62,18.64,274623.0,18.2596,18.2693,18.2009,18.2205,274623.0
2016-12-06 11:30:00,18.64,18.65,18.59,18.64,187033.0,18.2205,18.2302,18.1716,18.2205,187033.0
2016-12-06 11:35:00,18.63,18.66,18.61,18.65,118706.0,18.2107,18.24,18.1911,18.2302,118706.0
2016-12-06 11:40:00,18.65,18.67,18.63,18.66,135039.0,18.2302,18.2498,18.2107,18.24,135039.0
2016-12-06 11:45:00,18.67,18.69,18.64,18.67,160850.0,18.2498,18.2693,18.2205,18.2498,160850.0
2016-12-06 11:50:00,18.67,18.73,18.67,18.72,249904.0,18.2498,18.3084,18.2498,18.2987,249904.0
2016-12-06 11:55:00,18.72,18.78,18.71,18.75,298867.0,18.2987,18.3573,18.2889,18.328,298867.0
2016-12-06 12:00:00,18.75,18.81,18.74,18.8,166153.0,18.328,18.3866,18.3182,18.3769,166153.0
2016-12-06 12:05:00,18.8,18.85,18.8,18.82,135510.0,18.3769,18.4257,18.3769,18.3964,135510.0
2016-12-06 12:10:00,18.82,18.84,18.8,18.82,125517.0,18.3964,18.416,18.3769,18.3964,125517.0
2016-12-06 12:15:00,18.83,18.85,18.81,18.85,78899.0,18.4062,18.4257,18.3866,18.4257,78899.0
2016-12-06 12:20:00,18.85,18.88,18.85,18.88,185635.0,18.4257,18.4551,18.4257,18.4551,185635.0
2016-12-06 12:25:00,18.87,18.88,18.85,18.86,99400.0,18.4453,18.4551,18.4257,18.4355,99400.0
2016-12-06 12:30:00,18.86,18.87,18.84,18.86,177788.0,18.4355,18.4453,18.416,18.4355,177788.0
2016-12-06 12:35:00,18.86,18.88,18.83,18.84,135202.0,18.4355,18.4551,18.4062,18.416,135202.0
2016-12-06 12:40:00,18.84,18.85,18.83,18.84,89939.0,18.416,18.4257,18.4062,18.416,89939.0
2016-12-06 12:45:00,18.84,18.85,18.78,18.79,167887.0,18.416,18.4257,18.3573,18.3671,167887.0
2016-12-06 12:50:00,18.78,18.82,18.75,18.8,202260.0,18.3573,18.3964,18.328,18.3769,202260.0
2016-12-06 12:55:00,18.8,18.82,18.77,18.79,153220.0,18.3769,18.3964,18.3475,18.3671,153220.0
2016-12-06 13:00:00,18.8,18.85,18.78,18.84,189780.0,18.3769,18.4257,18.3573,18.416,189780.0
2016-12-06 13:05:00,18.83,18.85,18.81,18.84,139184.0,18.4062,18.4257,18.3866,18.416,139184.0
2016-12-06 13:10:00,18.84,18.88,18.83,18.87,292532.0,18.416,18.4551,18.4062,18.4453,292532.0
2016-12-06 13:15:00,18.85,18.88,18.84,18.87,128373.0,18.4257,18.4551,18.416,18.4453,128373.0
2016-12-06 13:20:00,18.87,18.87,18.83,18.85,73779.0,18.4453,18.4453,18.4062,18.4257,73779.0
2016-12-06 13:25:00,18.85,18.88,18.84,18.87,85477.0,18.4257,18.4551,18.416,18.4453,85477.0
2016-12-06 13:30:00,18.86,18.87,18.85,18.86,127379.0,18.4355,18.4453,18.4257,18.4355,127379.0
2016-12-06 13:35:00,18.87,18.88,18.86,18.87,104871.0,18.4453,18.4551,18.4355,18.4453,104871.0
2016-12-06 13:40:00,18.87,18.93,18.86,18.93,141092.0,18.4453,18.5039,18.4355,18.5039,141092.0
2016-12-06 13:45:00,18.92,18.93,18.9,18.91,173390.0,18.4942,18.5039,18.4746,18.4844,173390.0
2016-12-06 13:50:00,18.91,18.93,18.9,18.91,85814.0,18.4844,18.5039,18.4746,18.4844,85814.0
2016-12-06 13:55:00,18.91,18.93,18.91,18.93,44807.0,18.4844,18.5039,18.4844,18.5039,44807.0
2016-12-06 14:00:00,18.93,19.0,18.92,19.0,203936.0,18.5039,18.5724,18.4942,18.5724,203936.0
2016-12-06 14:05:00,19.0,19.0,18.96,18.98,224016.0,18.5724,18.5724,18.5333,18.5528,224016.0
2016-12-06 14:10:00,18.98,19.02,18.98,19.02,203145.0,18.5528,18.5919,18.5528,18.5919,203145.0
2016-12-06 14:15:00,19.02,19.02,18.95,18.96,180210.0,18.5919,18.5919,18.5235,18.5333,180210.0
2016-12-06 14:20:00,18.95,19.0,18.95,18.99,148038.0,18.5235,18.5724,18.5235,18.5626,148038.0
2016-12-06 14:25:00,19.0,19.03,18.97,19.03,224337.0,18.5724,18.6017,18.543,18.6017,224337.0
2016-12-06 14:30:00,19.03,19.05,19.02,19.05,160143.0,18.6017,18.6212,18.5919,18.6212,160143.0
2016-12-06 14:35:00,19.05,19.05,19.02,19.05,182679.0,18.6212,18.6212,18.5919,18.6212,182679.0
2016-12-06 14:40:00,19.04,19.07,19.04,19.07,206021.0,18.6115,18.6408,18.6115,18.6408,206021.0
2016-12-06 14:45:00,19.06,19.09,19.06,19.06,220731.0,18.631,18.6603,18.631,18.631,220731.0
2016-12-06 14:50:00,19.06,19.09,19.04,19.05,465053.0,18.631,18.6603,18.6115,18.6212,465053.0
2016-12-06 14:55:00,19.05,19.07,19.04,19.04,141366.0,18.6212,18.6408,18.6115,18.6115,141366.0
2016-12-06 15:00:00,19.05,19.05,19.02,19.04,183772.0,18.6212,18.6212,18.5919,18.6115,183772.0
2016-12-06 15:05:00,19.03,19.04,18.99,19.02,191853.0,18.6017,18.6115,18.5626,18.5919,191853.0
2016-12-06 15:10:00,19.02,19.03,18.98,18.99,193691.0,18.5919,18.6017,18.5528,18.5626,193691.0
2016-12-06 15:15:00,18.99,19.03,18.98,19.03,154681.0,18.5626,18.6017,18.5528,18.6017,154681.0
2016-12-06 15:20:00,19.03,19.04,19.01,19.02,139006.0,18.6017,18.6115,18.5821,18.5919,139006.0
2016-12-06 15:25:00,19.02,19.02,18.98,18.99,178246.0,18.5919,18.5919,18.5528,18.5626,178246.0
2016-12-06 15:30:00,18.99,19.04,18.99,19.04,199683.0,18.5626,18.6115,18.5626,18.6115,199683.0
2016-12-06 15:35:00,19.04,19.05,19.02,19.04,260716.0,18.6115,18.6212,18.5919,18.6115,260716.0
2016-12-06 15:40:00,19.04,19.09,19.03,19.06,267479.0,18.6115,18.6603,18.6017,18.631,267479.0
2016-12-06 15:45:00,19.06,19.09,19.05,19.07,360148.0,18.631,18.6603,18.6212,18.6408,360148.0
2016-12-06 15:50:00,19.07,19.08,19.04,19.07,470076.0,18.6408,18.6506,18.6115,18.6408,470076.0
2016-12-06 15:55:00,19.07,19.08,19.02,19.06,1398237.0,18.6408,18.6506,18.5919,18.631,1398237.0
2016-12-07 09:30:00,19.5,19.58,19.33,19.4,1572385.0,19.0611,19.1393,18.8949,18.9634,1572385.0
2016-12-07 09:35:00,19.4,19.54,19.38,19.5,874156.0,18.9634,19.1002,18.9438,19.0611,874156.0
2016-12-07 09:40:00,19.51,19.51,19.32,19.42,679261.0,19.0709,19.0709,18.8852,18.9829,679261.0
2016-12-07 09:45:00,19.42,19.43,19.35,19.38,599390.0,18.9829,18.9927,18.9145,18.9438,599390.0
2016-12-07 09:50:00,19.37,19.41,19.31,19.35,286924.0,18.934,18.9731,18.8754,18.9145,286924.0
2016-12-07 09:55:00,19.36,19.43,19.3,19.4,363173.0,18.9243,18.9927,18.8656,18.9634,363173.0
2016-12-07 10:00:00,19.39,19.43,19.33,19.36,319539.0,18.9536,18.9927,18.8949,18.9243,319539.0
2016-12-07 10:05:00,19.36,19.49,19.34,19.46,480986.0,18.9243,19.0513,18.9047,19.022,480986.0
2016-12-07 10:10:00,19.46,19.51,19.44,19.49,426220.0,19.022,19.0709,19.0025,19.0513,426220.0
2016-12-07 10:15:00,19.49,19.57,19.49,19.54,512099.0,19.0513,19.1295,19.0513,19.1002,512099.0
2016-12-07 10:20:00,19.54,19.58,19.52,19.56,545047.0,19.1002,19.1393,19.0807,19.1198,545047.0
2016-12-07 10:25:00,19.56,19.57,19.52,19.57,381132.0,19.1198,19.1295,19.0807,19.1295,381132.0
2016-12-07 10:30:00,19.57,19.6,19.51,19.51,480978.0,19.1295,19.1589,19.0709,19.0709,480978.0
2016-12-07 10:35:00,19.52,19.54,19.5,19.51,303167.0,19.0807,19.1002,19.0611,19.0709,303167.0
2016-12-07 10:40:00,19.51,19.62,19.48,19.61,236075.0,19.0709,19.1784,19.0416,19.1686,236075.0
2016-12-07 10:45:00,19.62,19.68,19.61,19.67,459251.0,19.1784,19.2371,19.1686,19.2273,459251.0
2016-12-07 10:50:00,19.66,19.68,19.63,19.68,326555.0,19.2175,19.2371,19.1882,19.2371,326555.0
2016-12-07 10:55:00,19.68,19.73,19.65,19.67,688912.0,19.2371,19.2859,19.2077,19.2273,688912.0
2016-12-07 11:00:00,19.67,19.74,19.66,19.73,319994.0,19.2273,19.2957,19.2175,19.2859,319994.0
2016-12-07 11:05:00,19.72,19.75,19.71,19.73,460061.0,19.2762,19.3055,19.2664,19.2859,460061.0
2016-12-07 11:10:00,19.73,19.78,19.73,19.75,368737.0,19.2859,19.3348,19.2859,19.3055,368737.0
2016-12-07 11:15:00,19.75,19.86,19.75,19.85,531181.0,19.3055,19.413,19.3055,19.4032,531181.0
2016-12-07 11:20:00,19.85,19.86,19.81,19.83,325237.0,19.4032,19.413,19.3641,19.3837,325237.0
2016-12-07 11:25:00,19.84,19.9,19.83,19.89,414823.0,19.3935,19.4521,19.3837,19.4423,414823.0
2016-12-07 11:30:00,19.89,19.95,19.86,19.94,402527.0,19.4423,19.501,19.413,19.4912,402527.0
2016-12-07 11:35:00,19.94,19.97,19.93,19.96,530806.0,19.4912,19.5205,19.4814,19.5108,530806.0
2016-12-07 11:40:00,19.95,19.99,19.92,19.99,342090.0,19.501,19.5401,19.4717,19.5401,342090.0
2016-12-07 11:45:00,19.99,20.04,19.94,19.95,1055519.0,19.5401,19.589,19.4912,19.501,1055519.0
2016-12-07 11:50:00,19.94,19.99,19.93,19.99,267196.0,19.4912,19.5401,19.4814,19.5401,267196.0
2016-12-07 11:55:00,19.99,20.01,19.93,19.98,395387.0,19.5401,19.5596,19.4814,19.5303,395387.0
2016-12-07 12:00:00,19.98,20.04,19.97,20.02,674627.0,19.5303,19.589,19.5205,19.5694,674627.0
2016-12-07 12:05:00,20.02,20.03,19.96,19.97,151070.0,19.5694,19.5792,19.5108,19.5205,151070.0
2016-12-07 12:10:00,19.97,19.98,19.89,19.93,443276.0,19.5205,19.5303,19.4423,19.4814,443276.0
2016-12-07 12:15:00,19.94,19.98,19.92,19.98,597924.0,19.4912,19.5303,19.4717,19.5303,597924.0
2016-12-07 12:20:00,19.97,19.98,19.94,19.96,156523.0,19.5205,19.5303,19.4912,19.5108,156523.0
2016-12-07 12:25:00,19.96,19.99,19.95,19.97,197984.0,19.5108,19.5401,19.501,19.5205,197984.0
2016-12-07 12:30:00,19.96,19.99,19.96,19.97,183729.0,19.5108,19.5401,19.5108,19.5205,183729.0
2016-12-07 12:35:00,19.97,20.02,19.96,20.01,352201.0,19.5205,19.5694,19.5108,19.5596,352201.0
2016-12-07 12:40:00,20.01,20.13,19.98,20.11,1650885.0,19.5596,19.6769,19.5303,19.6574,1650885.0
2016-12-07 12:45:00,20.11,20.17,20.1,20.14,919532.0,19.6574,19.716,19.6476,19.6867,919532.0
2016-12-07 12:50:00,20.14,20.2,20.11,20.18,548284.0,19.6867,19.7453,19.6574,19.7258,548284.0
2016-12-07 12:55:00,20.19,20.28,20.18,20.24,1153572.0,19.7356,19.8235,19.7258,19.7844,1153572.0
2016-12-07 13:00:00,20.24,20.31,20.19,20.28,942460.0,19.7844,19.8529,19.7356,19.8235,942460.0
2016-12-07 13:05:00,20.29,20.38,20.26,20.34,1012840.0,19.8333,19.9213,19.804,19.8822,1012840.0
2016-12-07 13:10:00,20.34,20.37,20.28,20.32,808374.0,19.8822,19.9115,19.8235,19.8626,808374.0
2016-12-07 13:15:00,20.32,20.38,20.3,20.33,517166.0,19.8626,19.9213,19.8431,19.8724,517166.0
2016-12-07 13:20:00,20.33,20.42,20.31,20.38,579751.0,19.8724,19.9604,19.8529,19.9213,579751.0
2016-12-07 13:25:00,20.39,20.39,20.26,20.27,394294.0,19.9311,19.9311,19.804,19.8138,394294.0
2016-12-07 13:30:00,20.26,20.28,20.22,20.25,481479.0,19.804,19.8235,19.7649,19.7942,481479.0
2016-12-07 13:35:00,20.26,20.35,20.26,20.3,600016.0,19.804,19.892,19.804,19.8431,600016.0
2016-12-07 13:40:00,20.3,20.32,20.24,20.25,400682.0,19.8431,19.8626,19.7844,19.7942,400682.0
2016-12-07 13:45:00,20.26,20.3,20.23,20.27,670188.0,19.804,19.8431,19.7747,19.8138,670188.0
2016-12-07 13:50:00,20.26,20.31,20.26,20.3,269184.0,19.804,19.8529,19.804,19.8431,269184.0
2016-12-07 13:55:00,20.3,20.34,20.28,20.3,244398.0,19.8431,19.8822,19.8235,19.8431,244398.0
2016-12-07 14:00:00,20.3,20.32,20.26,20.27,364685.0,19.8431,19.8626,19.804,19.8138,364685.0
2016-12-07 14:05:00,20.28,20.33,20.27,20.33,200898.0,19.8235,19.8724,19.8138,19.8724,200898.0
2016-12-07 14:10:00,20.33,20.36,20.32,20.36,286532.0,19.8724,19.9017,19.8626,19.9017,286532.0
2016-12-07 14:15:00,20.36,20.41,20.3,20.4,631886.0,19.9017,19.9506,19.8431,19.9408,631886.0
2016-12-07 14:20:00,20.4,20.47,20.39,20.46,715185.0,19.9408,20.0093,19.9311,19.9995,715185.0
2016-12-07 14:25:00,20.47,20.48,20.38,20.4,465462.0,20.0093,20.019,19.9213,19.9408,465462.0
2016-12-07 14:30:00,20.39,20.42,20.36,20.39,426269.0,19.9311,19.9604,19.9017,19.9311,426269.0
2016-12-07 14:35:00,20.39,20.41,20.33,20.34,357877.0,19.9311,19.9506,19.8724,19.8822,357877.0
2016-12-07 14:40:00,20.34,20.34,20.3,20.31,332650.0,19.8822,19.8822,19.8431,19.8529,332650.0
2016-12-07 14:45:00,20.32,20.39,20.31,20.38,386292.0,19.8626,19.9311,19.8529,19.9213,386292.0
2016-12-07 14:50:00,20.38,20.44,20.37,20.38,283668.0,19.9213,19.9799,19.9115,19.9213,283668.0
2016-12-07 14:55:00,20.38,20.46,20.37,20.43,404174.0,19.9213,19.9995,19.9115,19.9702,404174.0
2016-12-07 15:00:00,20.43,20.44,20.38,20.39,438239.0,19.9702,19.9799,19.9213,19.9311,438239.0
2016-12-07 15:05:00,20.39,20.46,20.38,20.42,599339.0,19.9311,19.9995,19.9213,19.9604,599339.0
2016-12-07 15:10:00,20.42,20.44,20.41,20.43,215826.0,19.9604,19.9799,19.9506,19.9702,215826.0
2016-12-07 15:15:00,20.43,20.49,20.42,20.48,520742.0,19.9702,20.0288,19.9604,20.019,520742.0
2016-12-07 15:20:00,20.48,20.54,20.46,20.5,827934.0,20.019,20.0777,19.9995,20.0386,827934.0
2016-12-07 15:25:00,20.5,20.53,20.47,20.5,557497.0,20.0386,20.0679,20.0093,20.0386,557497.0
2016-12-07 15:30:00,20.49,20.5,20.44,20.47,587275.0,20.0288,20.0386,19.9799,20.0093,587275.0
2016-12-07 15:35:00,20.47,20.48,20.42,20.45,692622.0,20.0093,20.019,19.9604,19.9897,692622.0
2016-12-07 15:40:00,20.45,20.45,20.4,20.41,948461.0,19.9897,19.9897,19.9408,19.9506,948461.0
2016-12-07 15:45:00,20.4,20.41,20.34,20.36,888711.0,19.9408,19.9506,19.8822,19.9017,888711.0
2016-12-07 15:50:00,20.37,20.42,20.36,20.41,1046151.0,19.9115,19.9604,19.9017,19.9506,1046151.0
2016-12-07 15:55:00,20.4,20.45,20.39,20.44,1304993.0,19.9408,19.9897,19.9311,19.9799,1304993.0
2016-12-08 09:30:00,20.71,20.99,20.69,20.98,2647132.0,20.2439,20.5176,20.2243,20.5078,2647132.0
2016-12-08 09:35:00,20.96,20.99,20.83,20.83,1646943.0,20.4882,20.5176,20.3612,20.3612,1646943.0
2016-12-08 09:40:00,20.83,20.85,20.63,20.7,795638.0,20.3612,20.3807,20.1657,20.2341,795638.0
2016-12-08 09:45:00,20.7,20.76,20.33,20.34,1163949.0,20.2341,20.2927,19.8724,19.8822,1163949.0
2016-12-08 09:50:00,20.34,20.5,20.32,20.42,703112.0,19.8822,20.0386,19.8626,19.9604,703112.0
2016-12-08 09:55:00,20.41,20.43,20.31,20.41,610918.0,19.9506,19.9702,19.8529,19.9506,610918.0
2016-12-08 10:00:00,20.4,20.43,20.34,20.37,303271.0,19.9408,19.9702,19.8822,19.9115,303271.0
2016-12-08 10:05:00,20.38,20.49,20.37,20.47,497721.0,19.9213,20.0288,19.9115,20.0093,497721.0
2016-12-08 10:10:00,20.47,20.48,20.36,20.4,419162.0,20.0093,20.019,19.9017,19.9408,419162.0
2016-12-08 10:15:00,20.4,20.44,20.38,20.42,252406.0,19.9408,19.9799,19.9213,19.9604,252406.0
2016-12-08 10:20:00,20.42,20.43,20.4,20.41,349693.0,19.9604,19.9702,19.9408,19.9506,349693.0
2016-12-08 10:25:00,20.4,20.42,20.36,20.38,403884.0,19.9408,19.9604,19.9017,19.9213,403884.0
2016-12-08 10:30:00,20.38,20.4,20.37,20.39,400554.0,19.9213,19.9408,19.9115,19.9311,400554.0
2016-12-08 10:35:00,20.39,20.4,20.29,20.32,565698.0,19.9311,19.9408,19.8333,19.8626,565698.0
2016-12-08 10:40:00,20.32,20.39,20.3,20.35,210231.0,19.8626,19.9311,19.8431,19.892,210231.0
2016-12-08 10:45:00,20.35,20.41,20.32,20.4,531213.0,19.892,19.9506,19.8626,19.9408,531213.0
2016-12-08 10:50:00,20.41,20.45,20.37,20.45,351853.0,19.9506,19.9897,19.9115,19.9897,351853.0
2016-12-08 10:55:00,20.44,20.55,20.44,20.55,339762.0,19.9799,20.0875,19.9799,20.0875,339762.0
2016-12-08 11:00:00,20.55,20.61,20.51,20.61,424015.0,20.0875,20.1461,20.0484,20.1461,424015.0
2016-12-08 11:05:00,20.61,20.71,20.59,20.7,648580.0,20.1461,20.2439,20.1266,20.2341,648580.0
2016-12-08 11:10:00,20.69,20.76,20.66,20.75,554704.0,20.2243,20.2927,20.195,20.283,554704.0
2016-12-08 11:15:00,20.74,20.75,20.65,20.7,490411.0,20.2732,20.283,20.1852,20.2341,490411.0
2016-12-08 11:20:00,20.7,20.76,20.69,20.72,310832.0,20.2341,20.2927,20.2243,20.2536,310832.0
2016-12-08 11:25:00,20.72,20.73,20.57,20.59,418704.0,20.2536,20.2634,20.107,20.1266,418704.0
2016-12-08 11:30:00,20.59,20.61,20.51,20.52,549960.0,20.1266,20.1461,20.0484,20.0581,549960.0
2016-12-08 11:35:00,20.52,20.53,20.41,20.46,498385.0,20.0581,20.0679,19.9506,19.9995,498385.0
2016-12-08 11:40:00,20.46,20.47,20.42,20.44,322601.0,19.9995,20.0093,19.9604,19.9799,322601.0
2016-12-08 11:45:00,20.44,20.52,20.44,20.51,436081.0,19.9799,20.0581,19.9799,20.0484,436081.0
2016-12-08 11:50:00,20.51,20.53,20.46,20.48,252973.0,20.0484,20.0679,19.9995,20.019,252973.0
2016-12-08 11:55:00,20.49,20.49,20.44,20.45,316731.0,20.0288,20.0288,19.9799,19.9897,316731.0
2016-12-08 12:00:00,20.44,20.47,20.43,20.46,269292.0,19.9799,20.0093,19.9702,19.9995,269292.0
2016-12-08 12:05:00,20.46,20.46,20.38,20.39,186999.0,19.9995,19.9995,19.9213,19.9311,186999.0
2016-12-08 12:10:00,20.39,20.4,20.37,20.38,235542.0,19.9311,19.9408,19.9115,19.9213,235542.0
2016-12-08 12:15:00,20.37,20.4,20.36,20.39,370696.0,19.9115,19.9408,19.9017,19.9311,370696.0
2016-12-08 12:20:00,20.39,20.46,20.38,20.45,222878.0,19.9311,19.9995,19.9213,19.9897,222878.0
2016-12-08 12:25:00,20.45,20.49,20.43,20.44,204708.0,19.9897,20.0288,19.9702,19.9799,204708.0
2016-12-08 12:30:00,20.45,20.46,20.43,20.45,192099.0,19.9897,19.9995,19.9702,19.9897,192099.0
2016-12-08 12:35:00,20.45,20.46,20.41,20.42,196407.0,19.9897,19.9995,19.9506,19.9604,196407.0
2016-12-08 12:40:00,20.42,20.46,20.38,20.45,193784.0,19.9604,19.9995,19.9213,19.9897,193784.0
2016-12-08 12:45:00,20.45,20.5,20.43,20.48,157346.0,19.9897,20.0386,19.9702,20.019,157346.0
2016-12-08 12:50:00,20.48,20.49,20.46,20.46,241766.0,20.019,20.0288,19.9995,19.9995,241766.0
2016-12-08 12:55:00,20.46,20.51,20.45,20.48,207934.0,19.9995,20.0484,19.9897,20.019,207934.0
2016-12-08 13:00:00,20.48,20.52,20.44,20.46,221263.0,20.019,20.0581,19.9799,19.9995,221263.0
2016-12-08 13:05:00,20.46,20.47,20.38,20.44,362250.0,19.9995,20.0093,19.9213,19.9799,362250.0
2016-12-08 13:10:00,20.43,20.51,20.41,20.5,480251.0,19.9702,20.0484,19.9506,20.0386,480251.0
2016-12-08 13:15:00,20.5,20.53,20.5,20.53,304570.0,20.0386,20.0679,20.0386,20.0679,304570.0
2016-12-08 13:20:00,20.52,20.6,20.52,20.6,276829.0,20.0581,20.1363,20.0581,20.1363,276829.0
2016-12-08 13:25:00,20.6,20.62,20.56,20.62,272881.0,20.1363,20.1559,20.0972,20.1559,272881.0
2016-12-08 13:30:00,20.61,20.68,20.6,20.68,317989.0,20.1461,20.2145,20.1363,20.2145,317989.0
2016-12-08 13:35:00,20.67,20.73,20.65,20.72,420235.0,20.2048,20.2634,20.1852,20.2536,420235.0
2016-12-08 13:40:00,20.71,20.71,20.63,20.65,290689.0,20.2439,20.2439,20.1657,20.1852,290689.0
2016-12-08 13:45:00,20.64,20.7,20.63,20.69,313414.0,20.1754,20.2341,20.1657,20.2243,313414.0
2016-12-08 13:50:00,20.69,20.71,20.65,20.67,265088.0,20.2243,20.2439,20.1852,20.2048,265088.0
2016-12-08 13:55:00,20.66,20.74,20.65,20.72,442610.0,20.195,20.2732,20.1852,20.2536,442610.0
2016-12-08 14:00:00,20.73,20.76,20.69,20.7,393190.0,20.2634,20.2927,20.2243,20.2341,393190.0
2016-12-08 14:05:00,20.7,20.71,20.66,20.68,472878.0,20.2341,20.2439,20.195,20.2145,472878.0
2016-12-08 14:10:00,20.67,20.71,20.67,20.7,219016.0,20.2048,20.2439,20.2048,20.2341,219016.0
2016-12-08 14:15:00,20.71,20.71,20.58,20.58,424032.0,20.2439,20.2439,20.1168,20.1168,424032.0
2016-12-08 14:20:00,20.57,20.61,20.5,20.54,551511.0,20.107,20.1461,20.0386,20.0777,551511.0
2016-12-08 14:25:00,20.54,20.63,20.53,20.63,616928.0,20.0777,20.1657,20.0679,20.1657,616928.0
2016-12-08 14:30:00,20.63,20.64,20.6,20.62,232690.0,20.1657,20.1754,20.1363,20.1559,232690.0
2016-12-08 14:35:00,20.61,20.62,20.56,20.58,336765.0,20.1461,20.1559,20.0972,20.1168,336765.0
2016-12-08 14:40:00,20.59,20.61,20.57,20.59,139835.0,20.1266,20.1461,20.107,20.1266,139835.0
2016-12-08 14:45:00,20.59,20.61,20.56,20.59,193520.0,20.1266,20.1461,20.0972,20.1266,193520.0
2016-12-08 14:50:00,20.58,20.6,20.55,20.58,221726.0,20.1168,20.1363,20.0875,20.1168,221726.0
2016-12-08 14:55:00,20.58,20.63,20.57,20.61,246875.0,20.1168,20.1657,20.107,20.1461,246875.0
2016-12-08 15:00:00,20.61,20.68,20.61,20.65,302460.0,20.1461,20.2145,20.1461,20.1852,302460.0
2016-12-08 15:05:00,20.66,20.67,20.61,20.64,265532.0,20.195,20.2048,20.1461,20.1754,265532.0
2016-12-08 15:10:00,20.64,20.67,20.62,20.62,237488.0,20.1754,20.2048,20.1559,20.1559,237488.0
2016-12-08 15:15:00,20.62,20.64,20.6,20.63,196704.0,20.1559,20.1754,20.1363,20.1657,196704.0
2016-12-08 15:20:00,20.63,20.66,20.61,20.65,239086.0,20.1657,20.195,20.1461,20.1852,239086.0
2016-12-08 15:25:00,20.66,20.7,20.63,20.66,338383.0,20.195,20.2341,20.1657,20.195,338383.0
2016-12-08 15:30:00,20.65,20.68,20.64,20.67,167782.0,20.1852,20.2145,20.1754,20.2048,167782.0
2016-12-08 15:35:00,20.67,20.71,20.64,20.69,396731.0,20.2048,20.2439,20.1754,20.2243,396731.0
2016-12-08 15:40:00,20.69,20.72,20.66,20.67,577663.0,20.2243,20.2536,20.195,20.2048,577663.0
2016-12-08 15:45:00,20.66,20.69,20.66,20.67,717941.0,20.195,20.2243,20.195,20.2048,717941.0
2016-12-08 15:50:00,20.67,20.7,20.64,20.67,513476.0,20.2048,20.2341,20.1754,20.2048,513476.0
2016-12-08 15:55:00,20.66,20.68,20.63,20.66,1299913.0,20.195,20.2145,20.1657,20.195,1299913.0
2016-12-09 09:30:00,20.73,20.85,20.53,20.63,807869.0,20.2634,20.3807,20.0679,20.1657,807869.0
2016-12-09 09:35:00,20.63,20.71,20.6,20.61,523538.0,20.1657,20.2439,20.1363,20.1461,523538.0
2016-12-09 09:40:00,20.61,20.61,20.49,20.54,557917.0,20.1461,20.1461,20.0288,20.0777,557917.0
2016-12-09 09:45:00,20.54,20.65,20.53,20.6,381842.0,20.0777,20.1852,20.0679,20.1363,381842.0
2016-12-09 09:50:00,20.6,20.68,20.59,20.67,365930.0,20.1363,20.2145,20.1266,20.2048,365930.0
2016-12-09 09:55:00,20.67,20.67,20.56,20.56,261592.0,20.2048,20.2048,20.0972,20.0972,261592.0
2016-12-09 10:00:00,20.56,20.61,20.5,20.51,414178.0,20.0972,20.1461,20.0386,20.0484,414178.0
2016-12-09 10:05:00,20.5,20.54,20.45,20.45,552103.0,20.0386,20.0777,19.9897,19.9897,552103.0
2016-12-09 10:10:00,20.45,20.47,20.3,20.31,858885.0,19.9897,20.0093,19.8431,19.8529,858885.0
2016-12-09 10:15:00,20.31,20.32,20.13,20.14,1102470.0,19.8529,19.8626,19.6769,19.6867,1102470.0
2016-12-09 10:20:00,20.15,20.25,20.14,20.22,682625.0,19.6965,19.7942,19.6867,19.7649,682625.0
2016-12-09 10:25:00,20.23,20.32,20.2,20.27,526193.0,19.7747,19.8626,19.7453,19.8138,526193.0
2016-12-09 10:30:00,20.27,20.33,20.26,20.32,299220.0,19.8138,19.8724,19.804,19.8626,299220.0
2016-12-09 10:35:00,20.31,20.46,20.31,20.43,748944.0,19.8529,19.9995,19.8529,19.9702,748944.0
2016-12-09 10:40:00,20.43,20.52,20.42,20.52,620185.0,19.9702,20.0581,19.9604,20.0581,620185.0
2016-12-09 10:45:00,20.52,20.54,20.47,20.5,394348.0,20.0581,20.0777,20.0093,20.0386,394348.0
2016-12-09 10:50:00,20.5,20.52,20.46,20.48,276085.0,20.0386,20.0581,19.9995,20.019,276085.0
2016-12-09 10:55:00,20.47,20.5,20.39,20.42,437480.0,20.0093,20.0386,19.9311,19.9604,437480.0
2016-12-09 11:00:00,20.42,20.45,20.37,20.39,162163.0,19.9604,19.9897,19.9115,19.9311,162163.0
2016-12-09 11:05:00,20.39,20.47,20.38,20.46,210871.0,19.9311,20.0093,19.9213,19.9995,210871.0
2016-12-09 11:10:00,20.46,20.48,20.39,20.39,138876.0,19.9995,20.019,19.9311,19.9311,138876.0
2016-12-09 11:15:00,20.39,20.4,20.31,20.34,354348.0,19.9311,19.9408,19.8529,19.8822,354348.0
2016-12-09 11:20:00,20.35,20.36,20.25,20.26,232560.0,19.892,19.9017,19.7942,19.804,232560.0
2016-12-09 11:25:00,20.25,20.31,20.24,20.29,381080.0,19.7942,19.8529,19.7844,19.8333,381080.0
2016-12-09 11:30:00,20.29,20.31,20.25,20.3,185830.0,19.8333,19.8529,19.7942,19.8431,185830.0
2016-12-09 11:35:00,20.3,20.36,20.28,20.35,221030.0,19.8431,19.9017,19.8235,19.892,221030.0
2016-12-09 11:40:00,20.35,20.35,20.3,20.31,104787.0,19.892,19.892,19.8431,19.8529,104787.0
2016-12-09 11:45:00,20.31,20.35,20.3,20.32,154241.0,19.8529,19.892,19.8431,19.8626,154241.0
2016-12-09 11:50:00,20.32,20.36,20.32,20.36,133563.0,19.8626,19.9017,19.8626,19.9017,133563.0
2016-12-09 11:55:00,20.35,20.36,20.31,20.31,166826.0,19.892,19.9017,19.8529,19.8529,166826.0
2016-12-09 12:00:00,20.3,20.32,20.28,20.3,175917.0,19.8431,19.8626,19.8235,19.8431,175917.0
2016-12-09 12:05:00,20.31,20.31,20.26,20.3,122671.0,19.8529,19.8529,19.804,19.8431,122671.0
2016-12-09 12:10:00,20.3,20.31,20.26,20.28,235817.0,19.8431,19.8529,19.804,19.8235,235817.0
2016-12-09 12:15:00,20.28,20.29,20.26,20.26,47073.0,19.8235,19.8333,19.804,19.804,47073.0
2016-12-09 12:20:00,20.26,20.29,20.25,20.26,135221.0,19.804,19.8333,19.7942,19.804,135221.0
2016-12-09 12:25:00,20.27,20.28,20.24,20.25,178654.0,19.8138,19.8235,19.7844,19.7942,178654.0
2016-12-09 12:30:00,20.25,20.29,20.24,20.29,150451.0,19.7942,19.8333,19.7844,19.8333,150451.0
2016-12-09 12:35:00,20.28,20.29,20.25,20.28,76341.0,19.8235,19.8333,19.7942,19.8235,76341.0
2016-12-09 12:40:00,20.28,20.3,20.27,20.28,104333.0,19.8235,19.8431,19.8138,19.8235,104333.0
2016-12-09 12:45:00,20.28,20.29,20.26,20.29,103450.0,19.8235,19.8333,19.804,19.8333,103450.0
2016-12-09 12:50:00,20.28,20.32,20.28,20.3,115661.0,19.8235,19.8626,19.8235,19.8431,115661.0
2016-12-09 12:55:00,20.3,20.32,20.26,20.27,156943.0,19.8431,19.8626,19.804,19.8138,156943.0
2016-12-09 13:00:00,20.27,20.29,20.27,20.29,48497.0,19.8138,19.8333,19.8138,19.8333,48497.0
2016-12-09 13:05:00,20.29,20.3,20.28,20.29,74078.0,19.8333,19.8431,19.8235,19.8333,74078.0
2016-12-09 13:10:00,20.3,20.31,20.27,20.29,106816.0,19.8431,19.8529,19.8138,19.8333,106816.0
2016-12-09 13:15:00,20.29,20.31,20.28,20.3,68708.0,19.8333,19.8529,19.8235,19.8431,68708.0
2016-12-09 13:20:00,20.3,20.3,20.28,20.28,105230.0,19.8431,19.8431,19.8235,19.8235,105230.0
2016-12-09 13:25:00,20.28,20.29,20.27,20.29,87570.0,19.8235,19.8333,19.8138,19.8333,87570.0
2016-12-09 13:30:00,20.29,20.3,20.26,20.29,149506.0,19.8333,19.8431,19.804,19.8333,149506.0
2016-12-09 13:35:00,20.29,20.29,20.27,20.29,82680.0,19.8333,19.8333,19.8138,19.8333,82680.0
2016-12-09 13:40:00,20.29,20.31,20.27,20.31,98671.0,19.8333,19.8529,19.8138,19.8529,98671.0
2016-12-09 13:45:00,20.3,20.34,20.3,20.32,170316.0,19.8431,19.8822,19.8431,19.8626,170316.0
2016-12-09 13:50:00,20.32,20.32,20.3,20.32,110685.0,19.8626,19.8626,19.8431,19.8626,110685.0
2016-12-09 13:55:00,20.32,20.36,20.31,20.36,237308.0,19.8626,19.9017,19.8529,19.9017,237308.0
2016-12-09 14:00:00,20.36,20.42,20.35,20.41,476649.0,19.9017,19.9604,19.892,19.9506,476649.0
2016-12-09 14:05:00,20.41,20.42,20.39,20.39,231634.0,19.9506,19.9604,19.9311,19.9311,231634.0
2016-12-09 14:10:00,20.39,20.42,20.37,20.39,431797.0,19.9311,19.9604,19.9115,19.9311,431797.0
2016-12-09 14:15:00,20.39,20.4,20.34,20.34,228218.0,19.9311,19.9408,19.8822,19.8822,228218.0
2016-12-09 14:20:00,20.34,20.37,20.33,20.36,102973.0,19.8822,19.9115,19.8724,19.9017,102973.0
2016-12-09 14:25:00,20.36,20.38,20.34,20.36,213133.0,19.9017,19.9213,19.8822,19.9017,213133.0
2016-12-09 14:30:00,20.36,20.39,20.35,20.38,151868.0,19.9017,19.9311,19.892,19.9213,151868.0
2016-12-09 14:35:00,20.37,20.4,20.35,20.4,254830.0,19.9115,19.9408,19.892,19.9408,254830.0
2016-12-09 14:40:00,20.4,20.43,20.38,20.42,227040.0,19.9408,19.9702,19.9213,19.9604,227040.0
2016-12-09 14:45:00,20.42,20.43,20.38,20.38,234123.0,19.9604,19.9702,19.9213,19.9213,234123.0
2016-12-09 14:50:00,20.39,20.4,20.37,20.39,141002.0,19.9311,19.9408,19.9115,19.9311,141002.0
2016-12-09 14:55:00,20.39,20.45,20.39,20.45,259358.0,19.9311,19.9897,19.9311,19.9897,259358.0
2016-12-09 15:00:00,20.44,20.48,20.44,20.48,252819.0,19.9799,20.019,19.9799,20.019,252819.0
2016-12-09 15:05:00,20.48,20.5,20.46,20.46,264921.0,20.019,20.0386,19.9995,19.9995,264921.0
2016-12-09 15:10:00,20.46,20.49,20.46,20.48,361092.0,19.9995,20.0288,19.9995,20.019,361092.0
2016-12-09 15:15:00,20.48,20.5,20.46,20.48,221722.0,20.019,20.0386,19.9995,20.019,221722.0
2016-12-09 15:20:00,20.48,20.49,20.47,20.48,275590.0,20.019,20.0288,20.0093,20.019,275590.0
2016-12-09 15:25:00,20.47,20.5,20.46,20.49,208681.0,20.0093,20.0386,19.9995,20.0288,208681.0
2016-12-09 15:30:00,20.49,20.5,20.46,20.5,261517.0,20.0288,20.0386,19.9995,20.0386,261517.0
2016-12-09 15:35:00,20.49,20.5,20.48,20.5,311454.0,20.0288,20.0386,20.019,20.0386,311454.0
2016-12-09 15:40:00,20.5,20.52,20.48,20.5,402578.0,20.0386,20.0581,20.019,20.0386,402578.0
2016-12-09 15:45:00,20.5,20.52,20.48,20.49,310278.0,20.0386,20.0581,20.019,20.0288,310278.0
2016-12-09 15:50:00,20.49,20.5,20.47,20.49,374759.0,20.0288,20.0386,20.0093,20.0288,374759.0
2016-12-09 15:55:00,20.49,20.5,20.46,20.5,670909.0,20.0288,20.0386,19.9995,20.0386,670909.0
2016-12-12 09:30:00,20.33,20.33,20.05,20.2,1154245.0,19.8724,19.8724,19.5987,19.7453,1154245.0
2016-12-12 09:35:00,20.19,20.26,20.13,20.21,501650.0,19.7356,19.804,19.6769,19.7551,501650.0
2016-12-12 09:40:00,20.22,20.25,20.16,20.23,344953.0,19.7649,19.7942,19.7063,19.7747,344953.0
2016-12-12 09:45:00,20.23,20.27,20.2,20.23,574431.0,19.7747,19.8138,19.7453,19.7747,574431.0
2016-12-12 09:50:00,20.23,20.51,20.17,20.22,890465.0,19.7747,20.0484,19.716,19.7649,890465.0
2016-12-12 09:55:00,20.21,20.26,20.17,20.18,232076.0,19.7551,19.804,19.716,19.7258,232076.0
2016-12-12 10:00:00,20.19,20.25,20.16,20.19,421430.0,19.7356,19.7942,19.7063,19.7356,421430.0
2016-12-12 10:05:00,20.18,20.18,20.04,20.04,611194.0,19.7258,19.7258,19.589,19.589,611194.0
2016-12-12 10:10:00,20.05,20.09,19.91,19.94,1169826.0,19.5987,19.6378,19.4619,19.4912,1169826.0
2016-12-12 10:15:00,19.94,19.96,19.77,19.84,996425.0,19.4912,19.5108,19.325,19.3935,996425.0
2016-12-12 10:20:00,19.85,19.94,19.84,19.86,608146.0,19.4032,19.4912,19.3935,19.413,608146.0
2016-12-12 10:25:00,19.86,19.91,19.81,19.87,425632.0,19.413,19.4619,19.3641,19.4228,425632.0
2016-12-12 10:30:00,19.87,19.94,19.86,19.91,251256.0,19.4228,19.4912,19.413,19.4619,251256.0
2016-12-12 10:35:00,19.9,19.99,19.9,19.98,382386.0,19.4521,19.5401,19.4521,19.5303,382386.0
2016-12-12 10:40:00,19.98,20.02,19.89,19.9,454742.0,19.5303,19.5694,19.4423,19.4521,454742.0
2016-12-12 10:45:00,19.91,19.95,19.9,19.91,183088.0,19.4619,19.501,19.4521,19.4619,183088.0
2016-12-12 10:50:00,19.91,19.94,19.87,19.88,246387.0,19.4619,19.4912,19.4228,19.4326,246387.0
2016-12-12 10:55:00,19.88,19.95,19.88,19.94,235993.0,19.4326,19.501,19.4326,19.4912,235993.0
2016-12-12 11:00:00,19.94,19.95,19.91,19.94,106141.0,19.4912,19.501,19.4619,19.4912,106141.0
2016-12-12 11:05:00,19.94,19.98,19.9,19.97,245778.0,19.4912,19.5303,19.4521,19.5205,245778.0
2016-12-12 11:10:00,19.96,20.0,19.96,19.97,240514.0,19.5108,19.5499,19.5108,19.5205,240514.0
2016-12-12 11:15:00,19.98,20.02,19.97,19.98,227817.0,19.5303,19.5694,19.5205,19.5303,227817.0
2016-12-12 11:20:00,19.99,19.99,19.92,19.94,157906.0,19.5401,19.5401,19.4717,19.4912,157906.0
2016-12-12 11:25:00,19.95,19.96,19.9,19.93,177288.0,19.501,19.5108,19.4521,19.4814,177288.0
2016-12-12 11:30:00,19.93,19.95,19.91,19.93,146122.0,19.4814,19.501,19.4619,19.4814,146122.0
2016-12-12 11:35:00,19.94,19.94,19.86,19.87,299859.0,19.4912,19.4912,19.413,19.4228,299859.0
2016-12-12 11:40:00,19.88,19.88,19.84,19.87,156889.0,19.4326,19.4326,19.3935,19.4228,156889.0
2016-12-12 11:45:00,19.87,19.89,19.82,19.82,284334.0,19.4228,19.4423,19.3739,19.3739,284334.0
2016-12-12 11:50:00,19.82,19.83,19.76,19.78,258891.0,19.3739,19.3837,19.3153,19.3348,258891.0
2016-12-12 11:55:00,19.79,19.79,19.74,19.75,304978.0,19.3446,19.3446,19.2957,19.3055,304978.0
2016-12-12 12:00:00,19.74,19.74,19.61,19.61,379235.0,19.2957,19.2957,19.1686,19.1686,379235.0
2016-12-12 12:05:00,19.62,19.64,19.58,19.59,317737.0,19.1784,19.198,19.1393,19.1491,317737.0
2016-12-12 12:10:00,19.59,19.62,19.56,19.62,523245.0,19.1491,19.1784,19.1198,19.1784,523245.0
2016-12-12 12:15:00,19.61,19.63,19.58,19.6,263896.0,19.1686,19.1882,19.1393,19.1589,263896.0
2016-12-12 12:20:00,19.59,19.6,19.53,19.55,385988.0,19.1491,19.1589,19.0904,19.11,385988.0
2016-12-12 12:25:00,19.54,19.59,19.52,19.57,260227.0,19.1002,19.1491,19.0807,19.1295,260227.0
2016-12-12 12:30:00,19.57,19.6,19.53,19.57,469367.0,19.1295,19.1589,19.0904,19.1295,469367.0
2016-12-12 12:35:00,19.57,19.64,19.55,19.62,404493.0,19.1295,19.198,19.11,19.1784,404493.0
2016-12-12 12:40:00,19.62,19.67,19.61,19.64,320910.0,19.1784,19.2273,19.1686,19.198,320910.0
2016-12-12 12:45:00,19.64,19.65,19.57,19.57,207583.0,19.198,19.2077,19.1295,19.1295,207583.0
2016-12-12 12:50:00,19.58,19.58,19.49,19.52,480468.0,19.1393,19.1393,19.0513,19.0807,480468.0
2016-12-12 12:55:00,19.52,19.58,19.51,19.57,369641.0,19.0807,19.1393,19.0709,19.1295,369641.0
2016-12-12 13:00:00,19.57,19.65,19.57,19.63,214004.0,19.1295,19.2077,19.1295,19.1882,214004.0
2016-12-12 13:05:00,19.63,19.64,19.6,19.61,219499.0,19.1882,19.198,19.1589,19.1686,219499.0
2016-12-12 13:10:00,19.61,19.61,19.58,19.58,87233.0,19.1686,19.1686,19.1393,19.1393,87233.0
2016-12-12 13:15:00,19.58,19.63,19.56,19.63,231410.0,19.1393,19.1882,19.1198,19.1882,231410.0
2016-12-12 13:20:00,19.63,19.63,19.57,19.57,251552.0,19.1882,19.1882,19.1295,19.1295,251552.0
2016-12-12 13:25:00,19.57,19.6,19.55,19.57,227833.0,19.1295,19.1589,19.11,19.1295,227833.0
2016-12-12 13:30:00,19.57,19.61,19.54,19.57,214382.0,19.1295,19.1686,19.1002,19.1295,214382.0
2016-12-12 13:35:00,19.58,19.59,19.56,19.58,152004.0,19.1393,19.1491,19.1198,19.1393,152004.0
2016-12-12 13:40:00,19.58,19.61,19.57,19.58,133831.0,19.1393,19.1686,19.1295,19.1393,133831.0
2016-12-12 13:45:00,19.59,19.6,19.54,19.55,180771.0,19.1491,19.1589,19.1002,19.11,180771.0
2016-12-12 13:50:00,19.54,19.59,19.54,19.58,156240.0,19.1002,19.1491,19.1002,19.1393,156240.0
2016-12-12 13:55:00,19.59,19.67,19.58,19.66,298769.0,19.1491,19.2273,19.1393,19.2175,298769.0
2016-12-12 14:00:00,19.66,19.72,19.65,19.71,512229.0,19.2175,19.2762,19.2077,19.2664,512229.0
2016-12-12 14:05:00,19.71,19.75,19.68,19.74,338598.0,19.2664,19.3055,19.2371,19.2957,338598.0
2016-12-12 14:10:00,19.75,19.82,19.71,19.79,404735.0,19.3055,19.3739,19.2664,19.3446,404735.0
2016-12-12 14:15:00,19.79,19.83,19.75,19.83,436000.0,19.3446,19.3837,19.3055,19.3837,436000.0
2016-12-12 14:20:00,19.83,19.84,19.82,19.83,157955.0,19.3837,19.3935,19.3739,19.3837,157955.0
2016-12-12 14:25:00,19.83,19.85,19.81,19.85,300440.0,19.3837,19.4032,19.3641,19.4032,300440.0
2016-12-12 14:30:00,19.85,19.9,19.84,19.86,332435.0,19.4032,19.4521,19.3935,19.413,332435.0
2016-12-12 14:35:00,19.86,19.87,19.82,19.83,278023.0,19.413,19.4228,19.3739,19.3837,278023.0
2016-12-12 14:40:00,19.83,19.86,19.81,19.84,232703.0,19.3837,19.413,19.3641,19.3935,232703.0
2016-12-12 14:45:00,19.84,19.89,19.83,19.89,271327.0,19.3935,19.4423,19.3837,19.4423,271327.0
2016-12-12 14:50:00,19.89,19.9,19.87,19.87,245035.0,19.4423,19.4521,19.4228,19.4228,245035.0
2016-12-12 14:55:00,19.88,19.89,19.85,19.88,269841.0,19.4326,19.4423,19.4032,19.4326,269841.0
2016-12-12 15:00:00,19.88,19.9,19.87,19.88,222610.0,19.4326,19.4521,19.4228,19.4326,222610.0
2016-12-12 15:05:00,19.88,19.9,19.87,19.9,139793.0,19.4326,19.4521,19.4228,19.4521,139793.0
2016-12-12 15:10:00,19.9,19.92,19.89,19.91,189880.0,19.4521,19.4717,19.4423,19.4619,189880.0
2016-12-12 15:15:00,19.9,19.93,19.89,19.91,220969.0,19.4521,19.4814,19.4423,19.4619,220969.0
2016-12-12 15:20:00,19.91,19.97,19.9,19.95,319526.0,19.4619,19.5205,19.4521,19.501,319526.0
2016-12-12 15:25:00,19.95,19.97,19.94,19.96,230313.0,19.501,19.5205,19.4912,19.5108,230313.0
2016-12-12 15:30:00,19.95,19.96,19.91,19.96,368144.0,19.501,19.5108,19.4619,19.5108,368144.0
2016-12-12 15:35:00,19.95,19.99,19.93,19.99,251633.0,19.501,19.5401,19.4814,19.5401,251633.0
2016-12-12 15:40:00,19.99,19.99,19.94,19.98,338885.0,19.5401,19.5401,19.4912,19.5303,338885.0
2016-12-12 15:45:00,19.98,19.99,19.96,19.99,324559.0,19.5303,19.5401,19.5108,19.5401,324559.0
2016-12-12 15:50:00,19.98,20.03,19.97,20.01,696838.0,19.5303,19.5792,19.5205,19.5596,696838.0
2016-12-12 15:55:00,20.0,20.03,19.98,20.02,1050580.0,19.5499,19.5792,19.5303,19.5694,1050580.0
2016-12-13 09:30:00,20.14,20.17,19.94,20.06,751267.0,19.6867,19.716,19.4912,19.6085,751267.0
2016-12-13 09:35:00,20.06,20.13,19.97,20.08,487429.0,19.6085,19.6769,19.5205,19.6281,487429.0
2016-12-13 09:40:00,20.07,20.11,19.98,20.03,656552.0,19.6183,19.6574,19.5303,19.5792,656552.0
2016-12-13 09:45:00,20.04,20.07,20.0,20.05,322797.0,19.589,19.6183,19.5499,19.5987,322797.0
2016-12-13 09:50:00,20.06,20.18,20.05,20.13,595332.0,19.6085,19.7258,19.5987,19.6769,595332.0
2016-12-13 09:55:00,20.13,20.16,20.04,20.06,404463.0,19.6769,19.7063,19.589,19.6085,404463.0
2016-12-13 10:00:00,20.06,20.1,20.05,20.05,174547.0,19.6085,19.6476,19.5987,19.5987,174547.0
2016-12-13 10:05:00,20.06,20.09,19.98,20.02,348377.0,19.6085,19.6378,19.5303,19.5694,348377.0
2016-12-13 10:10:00,20.03,20.09,20.0,20.02,286025.0,19.5792,19.6378,19.5499,19.5694,286025.0
2016-12-13 10:15:00,20.03,20.05,19.99,20.04,319300.0,19.5792,19.5987,19.5401,19.589,319300.0
2016-12-13 10:20:00,20.04,20.09,20.03,20.06,215118.0,19.589,19.6378,19.5792,19.6085,215118.0
2016-12-13 10:25:00,20.07,20.12,20.04,20.07,329345.0,19.6183,19.6672,19.589,19.6183,329345.0
2016-12-13 10:30:00,20.07,20.08,19.87,19.88,502455.0,19.6183,19.6281,19.4228,19.4326,502455.0
2016-12-13 10:35:00,19.88,19.89,19.8,19.88,383813.0,19.4326,19.4423,19.3544,19.4326,383813.0
2016-12-13 10:40:00,19.88,19.92,19.88,19.89,163284.0,19.4326,19.4717,19.4326,19.4423,163284.0
2016-12-13 10:45:00,19.89,19.91,19.82,19.9,315818.0,19.4423,19.4619,19.3739,19.4521,315818.0
2016-12-13 10:50:00,19.9,19.94,19.87,19.94,245175.0,19.4521,19.4912,19.4228,19.4912,245175.0
2016-12-13 10:55:00,19.94,19.99,19.92,19.98,250156.0,19.4912,19.5401,19.4717,19.5303,250156.0
2016-12-13 11:00:00,19.98,20.01,19.97,19.99,356313.0,19.5303,19.5596,19.5205,19.5401,356313.0
2016-12-13 11:05:00,20.0,20.03,19.98,20.03,299955.0,19.5499,19.5792,19.5303,19.5792,299955.0
2016-12-13 11:10:00,20.03,20.04,20.0,20.02,114915.0,19.5792,19.589,19.5499,19.5694,114915.0
2016-12-13 11:15:00,20.02,20.04,20.0,20.03,183470.0,19.5694,19.589,19.5499,19.5792,183470.0
2016-12-13 11:20:00,20.04,20.11,20.01,20.1,368654.0,19.589,19.6574,19.5596,19.6476,368654.0
2016-12-13 11:25:00,20.09,20.11,20.04,20.05,162733.0,19.6378,19.6574,19.589,19.5987,162733.0
2016-12-13 11:30:00,20.05,20.07,20.01,20.01,170387.0,19.5987,19.6183,19.5596,19.5596,170387.0
2016-12-13 11:35:00,20.01,20.04,20.01,20.03,180179.0,19.5596,19.589,19.5596,19.5792,180179.0
2016-12-13 11:40:00,20.03,20.08,19.99,20.05,339043.0,19.5792,19.6281,19.5401,19.5987,339043.0
2016-12-13 11:45:00,20.05,20.16,20.03,20.13,303625.0,19.5987,19.7063,19.5792,19.6769,303625.0
2016-12-13 11:50:00,20.14,20.16,20.09,20.1,218239.0,19.6867,19.7063,19.6378,19.6476,218239.0
2016-12-13 11:55:00,20.1,20.13,20.06,20.09,249215.0,19.6476,19.6769,19.6085,19.6378,249215.0
2016-12-13 12:00:00,20.09,20.14,20.08,20.13,243473.0,19.6378,19.6867,19.6281,19.6769,243473.0
2016-12-13 12:05:00,20.14,20.16,20.09,20.1,318957.0,19.6867,19.7063,19.6378,19.6476,318957.0
2016-12-13 12:10:00,20.1,20.14,20.07,20.08,294536.0,19.6476,19.6867,19.6183,19.6281,294536.0
2016-12-13 12:15:00,20.08,20.13,20.08,20.11,359685.0,19.6281,19.6769,19.6281,19.6574,359685.0
2016-12-13 12:20:00,20.11,20.11,20.08,20.1,102508.0,19.6574,19.6574,19.6281,19.6476,102508.0
2016-12-13 12:25:00,20.1,20.11,20.05,20.09,205077.0,19.6476,19.6574,19.5987,19.6378,205077.0
2016-12-13 12:30:00,20.09,20.14,20.08,20.13,173153.0,19.6378,19.6867,19.6281,19.6769,173153.0
2016-12-13 12:35:00,20.13,20.15,20.12,20.14,82900.0,19.6769,19.6965,19.6672,19.6867,82900.0
2016-12-13 12:40:00,20.14,20.18,20.11,20.17,1756625.0,19.6867,19.7258,19.6574,19.716,1756625.0
2016-12-13 12:45:00,20.18,20.26,20.17,20.24,603416.0,19.7258,19.804,19.716,19.7844,603416.0
2016-12-13 12:50:00,20.24,20.24,20.2,20.23,216766.0,19.7844,19.7844,19.7453,19.7747,216766.0
2016-12-13 12:55:00,20.23,20.26,20.2,20.25,187486.0,19.7747,19.804,19.7453,19.7942,187486.0
2016-12-13 13:00:00,20.25,20.31,20.23,20.28,408108.0,19.7942,19.8529,19.7747,19.8235,408108.0
2016-12-13 13:05:00,20.28,20.32,20.27,20.29,270704.0,19.8235,19.8626,19.8138,19.8333,270704.0
2016-12-13 13:10:00,20.29,20.3,20.28,20.29,228463.0,19.8333,19.8431,19.8235,19.8333,228463.0
2016-12-13 13:15:00,20.29,20.36,20.26,20.35,370031.0,19.8333,19.9017,19.804,19.892,370031.0
2016-12-13 13:20:00,20.35,20.4,20.33,20.39,382398.0,19.892,19.9408,19.8724,19.9311,382398.0
2016-12-13 13:25:00,20.39,20.46,20.38,20.45,423872.0,19.9311,19.9995,19.9213,19.9897,423872.0
2016-12-13 13:30:00,20.45,20.47,20.41,20.44,383988.0,19.9897,20.0093,19.9506,19.9799,383988.0
2016-12-13 13:35:00,20.45,20.45,20.39,20.4,311255.0,19.9897,19.9897,19.9311,19.9408,311255.0
2016-12-13 13:40:00,20.4,20.41,20.37,20.37,235628.0,19.9408,19.9506,19.9115,19.9115,235628.0
2016-12-13 13:45:00,20.37,20.39,20.35,20.39,168923.0,19.9115,19.9311,19.892,19.9311,168923.0
2016-12-13 13:50:00,20.38,20.39,20.36,20.36,107604.0,19.9213,19.9311,19.9017,19.9017,107604.0
2016-12-13 13:55:00,20.36,20.37,20.32,20.36,143861.0,19.9017,19.9115,19.8626,19.9017,143861.0
2016-12-13 14:00:00,20.35,20.36,20.32,20.33,96223.0,19.892,19.9017,19.8626,19.8724,96223.0
2016-12-13 14:05:00,20.34,20.34,20.28,20.3,232290.0,19.8822,19.8822,19.8235,19.8431,232290.0
2016-12-13 14:10:00,20.31,20.31,20.25,20.27,167986.0,19.8529,19.8529,19.7942,19.8138,167986.0
2016-12-13 14:15:00,20.27,20.3,20.25,20.27,137991.0,19.8138,19.8431,19.7942,19.8138,137991.0
2016-12-13 14:20:00,20.26,20.28,20.24,20.26,223047.0,19.804,19.8235,19.7844,19.804,223047.0
2016-12-13 14:25:00,20.26,20.27,20.21,20.21,183004.0,19.804,19.8138,19.7551,19.7551,183004.0
2016-12-13 14:30:00,20.21,20.24,20.18,20.2,293205.0,19.7551,19.7844,19.7258,19.7453,293205.0
2016-12-13 14:35:00,20.2,20.21,20.16,20.2,116483.0,19.7453,19.7551,19.7063,19.7453,116483.0
2016-12-13 14:40:00,20.2,20.2,20.17,20.2,102482.0,19.7453,19.7453,19.716,19.7453,102482.0
2016-12-13 14:45:00,20.19,20.22,20.18,20.19,114082.0,19.7356,19.7649,19.7258,19.7356,114082.0
2016-12-13 14:50:00,20.2,20.25,20.2,20.22,77405.0,19.7453,19.7942,19.7453,19.7649,77405.0
2016-12-13 14:55:00,20.23,20.23,20.2,20.21,82800.0,19.7747,19.7747,19.7453,19.7551,82800.0
2016-12-13 15:00:00,20.21,20.25,20.2,20.23,107868.0,19.7551,19.7942,19.7453,19.7747,107868.0
2016-12-13 15:05:00,20.22,20.27,20.22,20.27,196321.0,19.7649,19.8138,19.7649,19.8138,196321.0
2016-12-13 15:10:00,20.27,20.27,20.22,20.23,68299.0,19.8138,19.8138,19.7649,19.7747,68299.0
2016-12-13 15:15:00,20.23,20.26,20.22,20.23,177898.0,19.7747,19.804,19.7649,19.7747,177898.0
2016-12-13 15:20:00,20.22,20.23,20.19,20.2,185115.0,19.7649,19.7747,19.7356,19.7453,185115.0
2016-12-13 15:25:00,20.2,20.2,20.17,20.2,132016.0,19.7453,19.7453,19.716,19.7453,132016.0
2016-12-13 15:30:00,20.19,20.21,20.17,20.19,223950.0,19.7356,19.7551,19.716,19.7356,223950.0
2016-12-13 15:35:00,20.2,20.23,20.18,20.19,341786.0,19.7453,19.7747,19.7258,19.7356,341786.0
2016-12-13 15:40:00,20.19,20.22,20.18,20.21,216465.0,19.7356,19.7649,19.7258,19.7551,216465.0
2016-12-13 15:45:00,20.21,20.21,20.11,20.13,454957.0,19.7551,19.7551,19.6574,19.6769,454957.0
2016-12-13 15:50:00,20.13,20.13,20.06,20.09,431522.0,19.6769,19.6769,19.6085,19.6378,431522.0
2016-12-13 15:55:00,20.1,20.13,20.06,20.13,1017605.0,19.6476,19.6769,19.6085,19.6769,1017605.0
2016-12-14 09:30:00,19.93,20.08,19.78,20.08,847339.0,19.4814,19.6281,19.3348,19.6281,847339.0
2016-12-14 09:35:00,20.07,20.13,20.02,20.13,277584.0,19.6183,19.6769,19.5694,19.6769,277584.0
2016-12-14 09:40:00,20.13,20.23,20.12,20.16,409009.0,19.6769,19.7747,19.6672,19.7063,409009.0
2016-12-14 09:45:00,20.17,20.22,20.14,20.22,318810.0,19.716,19.7649,19.6867,19.7649,318810.0
2016-12-14 09:50:00,20.22,20.22,20.17,20.18,228954.0,19.7649,19.7649,19.716,19.7258,228954.0
2016-12-14 09:55:00,20.18,20.21,20.09,20.09,286646.0,19.7258,19.7551,19.6378,19.6378,286646.0
2016-12-14 10:00:00,20.09,20.1,20.03,20.09,317888.0,19.6378,19.6476,19.5792,19.6378,317888.0
2016-12-14 10:05:00,20.1,20.15,20.08,20.11,220946.0,19.6476,19.6965,19.6281,19.6574,220946.0
2016-12-14 10:10:00,20.11,20.19,20.1,20.11,247988.0,19.6574,19.7356,19.6476,19.6574,247988.0
2016-12-14 10:15:00,20.11,20.13,20.06,20.07,265886.0,19.6574,19.6769,19.6085,19.6183,265886.0
2016-12-14 10:20:00,20.06,20.13,20.05,20.11,211003.0,19.6085,19.6769,19.5987,19.6574,211003.0
2016-12-14 10:25:00,20.11,20.15,20.1,20.1,167606.0,19.6574,19.6965,19.6476,19.6476,167606.0
2016-12-14 10:30:00,20.11,20.15,20.08,20.08,196458.0,19.6574,19.6965,19.6281,19.6281,196458.0
2016-12-14 10:35:00,20.08,20.1,20.04,20.07,213639.0,19.6281,19.6476,19.589,19.6183,213639.0
2016-12-14 10:40:00,20.07,20.11,20.05,20.05,124747.0,19.6183,19.6574,19.5987,19.5987,124747.0
2016-12-14 10:45:00,20.06,20.09,20.05,20.07,98526.0,19.6085,19.6378,19.5987,19.6183,98526.0
2016-12-14 10:50:00,20.07,20.07,20.02,20.05,131217.0,19.6183,19.6183,19.5694,19.5987,131217.0
2016-12-14 10:55:00,20.05,20.08,20.03,20.08,138633.0,19.5987,19.6281,19.5792,19.6281,138633.0
2016-12-14 11:00:00,20.08,20.08,20.05,20.05,243027.0,19.6281,19.6281,19.5987,19.5987,243027.0
2016-12-14 11:05:00,20.05,20.08,20.04,20.04,235164.0,19.5987,19.6281,19.589,19.589,235164.0
2016-12-14 11:10:00,20.04,20.06,20.02,20.02,129637.0,19.589,19.6085,19.5694,19.5694,129637.0
2016-12-14 11:15:00,20.02,20.08,20.02,20.08,104894.0,19.5694,19.6281,19.5694,19.6281,104894.0
2016-12-14 11:20:00,20.07,20.08,20.06,20.08,95470.0,19.6183,19.6281,19.6085,19.6281,95470.0
2016-12-14 11:25:00,20.08,20.08,20.04,20.06,92824.0,19.6281,19.6281,19.589,19.6085,92824.0
2016-12-14 11:30:00,20.05,20.07,20.04,20.05,116379.0,19.5987,19.6183,19.589,19.5987,116379.0
2016-12-14 11:35:00,20.06,20.08,20.03,20.07,137313.0,19.6085,19.6281,19.5792,19.6183,137313.0
2016-12-14 11:40:00,20.07,20.08,20.05,20.07,69163.0,19.6183,19.6281,19.5987,19.6183,69163.0
2016-12-14 11:45:00,20.07,20.13,20.07,20.11,154938.0,19.6183,19.6769,19.6183,19.6574,154938.0
2016-12-14 11:50:00,20.11,20.16,20.11,20.14,99202.0,19.6574,19.7063,19.6574,19.6867,99202.0
2016-12-14 11:55:00,20.14,20.18,20.14,20.18,92682.0,19.6867,19.7258,19.6867,19.7258,92682.0
2016-12-14 12:00:00,20.19,20.19,20.15,20.16,69818.0,19.7356,19.7356,19.6965,19.7063,69818.0
2016-12-14 12:05:00,20.15,20.16,20.11,20.14,130125.0,19.6965,19.7063,19.6574,19.6867,130125.0
2016-12-14 12:10:00,20.14,20.19,20.12,20.16,145513.0,19.6867,19.7356,19.6672,19.7063,145513.0
2016-12-14 12:15:00,20.16,20.17,20.11,20.14,231401.0,19.7063,19.716,19.6574,19.6867,231401.0
2016-12-14 12:20:00,20.14,20.15,20.11,20.14,68798.0,19.6867,19.6965,19.6574,19.6867,68798.0
2016-12-14 12:25:00,20.14,20.15,20.11,20.13,145159.0,19.6867,19.6965,19.6574,19.6769,145159.0
2016-12-14 12:30:00,20.12,20.14,20.1,20.11,104095.0,19.6672,19.6867,19.6476,19.6574,104095.0
2016-12-14 12:35:00,20.11,20.13,20.07,20.1,173919.0,19.6574,19.6769,19.6183,19.6476,173919.0
2016-12-14 12:40:00,20.1,20.13,20.1,20.1,107991.0,19.6476,19.6769,19.6476,19.6476,107991.0
2016-12-14 12:45:00,20.11,20.13,20.08,20.13,99886.0,19.6574,19.6769,19.6281,19.6769,99886.0
2016-12-14 12:50:00,20.13,20.15,20.12,20.13,72307.0,19.6769,19.6965,19.6672,19.6769,72307.0
2016-12-14 12:55:00,20.13,20.15,20.12,20.12,51653.0,19.6769,19.6965,19.6672,19.6672,51653.0
2016-12-14 13:00:00,20.12,20.16,20.12,20.13,120702.0,19.6672,19.7063,19.6672,19.6769,120702.0
2016-12-14 13:05:00,20.12,20.16,20.1,20.12,90397.0,19.6672,19.7063,19.6476,19.6672,90397.0
2016-12-14 13:10:00,20.12,20.15,20.11,20.14,121092.0,19.6672,19.6965,19.6574,19.6867,121092.0
2016-12-14 13:15:00,20.14,20.16,20.12,20.15,223251.0,19.6867,19.7063,19.6672,19.6965,223251.0
2016-12-14 13:20:00,20.15,20.17,20.14,20.17,81586.0,19.6965,19.716,19.6867,19.716,81586.0
2016-12-14 13:25:00,20.17,20.23,20.16,20.23,248631.0,19.716,19.7747,19.7063,19.7747,248631.0
2016-12-14 13:30:00,20.23,20.24,20.19,20.21,192297.0,19.7747,19.7844,19.7356,19.7551,192297.0
2016-12-14 13:35:00,20.22,20.3,20.22,20.29,295216.0,19.7649,19.8431,19.7649,19.8333,295216.0
2016-12-14 13:40:00,20.29,20.31,20.26,20.27,188126.0,19.8333,19.8529,19.804,19.8138,188126.0
2016-12-14 13:45:00,20.28,20.29,20.25,20.28,80392.0,19.8235,19.8333,19.7942,19.8235,80392.0
2016-12-14 13:50:00,20.28,20.28,20.21,20.25,127416.0,19.8235,19.8235,19.7551,19.7942,127416.0
2016-12-14 13:55:00,20.24,20.29,20.22,20.27,108679.0,19.7844,19.8333,19.7649,19.8138,108679.0
2016-12-14 14:00:00,20.27,20.33,20.12,20.3,385562.0,19.8138,19.8724,19.6672,19.8431,385562.0
2016-12-14 14:05:00,20.29,20.32,20.22,20.28,289698.0,19.8333,19.8626,19.7649,19.8235,289698.0
2016-12-14 14:10:00,20.27,20.3,20.12,20.12,587832.0,19.8138,19.8431,19.6672,19.6672,587832.0
2016-12-14 14:15:00,20.12,20.24,20.1,20.23,381676.0,19.6672,19.7844,19.6476,19.7747,381676.0
2016-12-14 14:20:00,20.24,20.24,20.13,20.14,240693.0,19.7844,19.7844,19.6769,19.6867,240693.0
2016-12-14 14:25:00,20.13,20.15,20.04,20.05,332174.0,19.6769,19.6965,19.589,19.5987,332174.0
2016-12-14 14:30:00,20.06,20.17,20.04,20.15,238347.0,19.6085,19.716,19.589,19.6965,238347.0
2016-12-14 14:35:00,20.14,20.16,20.1,20.16,230026.0,19.6867,19.7063,19.6476,19.7063,230026.0
2016-12-14 14:40:00,20.17,20.21,20.16,20.18,208288.0,19.716,19.7551,19.7063,19.7258,208288.0
2016-12-14 14:45:00,20.18,20.19,20.13,20.16,142791.0,19.7258,19.7356,19.6769,19.7063,142791.0
2016-12-14 14:50:00,20.17,20.19,20.11,20.12,109604.0,19.716,19.7356,19.6574,19.6672,109604.0
2016-12-14 14:55:00,20.11,20.14,20.05,20.06,163011.0,19.6574,19.6867,19.5987,19.6085,163011.0
2016-12-14 15:00:00,20.07,20.16,20.05,20.12,205745.0,19.6183,19.7063,19.5987,19.6672,205745.0
2016-12-14 15:05:00,20.12,20.13,19.99,20.01,307635.0,19.6672,19.6769,19.5401,19.5596,307635.0
2016-12-14 15:10:00,20.0,20.05,19.97,20.0,329505.0,19.5499,19.5987,19.5205,19.5499,329505.0
2016-12-14 15:15:00,19.99,20.01,19.9,20.0,359660.0,19.5401,19.5596,19.4521,19.5499,359660.0
2016-12-14 15:20:00,20.0,20.07,19.99,20.03,161541.0,19.5499,19.6183,19.5401,19.5792,161541.0
2016-12-14 15:25:00,20.03,20.08,20.02,20.05,176874.0,19.5792,19.6281,19.5694,19.5987,176874.0
2016-12-14 15:30:00,20.05,20.19,20.05,20.19,337730.0,19.5987,19.7356,19.5987,19.7356,337730.0
2016-12-14 15:35:00,20.18,20.22,20.15,20.19,209260.0,19.7258,19.7649,19.6965,19.7356,209260.0
2016-12-14 15:40:00,20.19,20.19,20.09,20.11,260905.0,19.7356,19.7356,19.6378,19.6574,260905.0
2016-12-14 15:45:00,20.1,20.13,20.04,20.04,220792.0,19.6476,19.6769,19.589,19.589,220792.0
2016-12-14 15:50:00,20.05,20.05,19.95,19.99,733620.0,19.5987,19.5987,19.501,19.5401,733620.0
2016-12-14 15:55:00,19.98,20.04,19.97,20.02,857140.0,19.5303,19.589,19.5205,19.5694,857140.0
2016-12-15 09:30:00,20.14,20.25,19.98,20.24,670879.0,19.6867,19.7942,19.5303,19.7844,670879.0
2016-12-15 09:35:00,20.24,20.25,20.14,20.18,328033.0,19.7844,19.7942,19.6867,19.7258,328033.0
2016-12-15 09:40:00,20.17,20.2,20.11,20.2,324258.0,19.716,19.7453,19.6574,19.7453,324258.0
2016-12-15 09:45:00,20.2,20.31,20.2,20.3,527592.0,19.7453,19.8529,19.7453,19.8431,527592.0
2016-12-15 09:50:00,20.32,20.38,20.29,20.3,437123.0,19.8626,19.9213,19.8333,19.8431,437123.0
2016-12-15 09:55:00,20.3,20.38,20.28,20.34,640559.0,19.8431,19.9213,19.8235,19.8822,640559.0
2016-12-15 10:00:00,20.35,20.36,20.27,20.31,372052.0,19.892,19.9017,19.8138,19.8529,372052.0
2016-12-15 10:05:00,20.32,20.35,20.29,20.33,293749.0,19.8626,19.892,19.8333,19.8724,293749.0
2016-12-15 10:10:00,20.34,20.34,20.24,20.28,170416.0,19.8822,19.8822,19.7844,19.8235,170416.0
2016-12-15 10:15:00,20.28,20.32,20.19,20.22,214351.0,19.8235,19.8626,19.7356,19.7649,214351.0
2016-12-15 10:20:00,20.21,20.24,20.17,20.21,317718.0,19.7551,19.7844,19.716,19.7551,317718.0
2016-12-15 10:25:00,20.21,20.32,20.21,20.3,365159.0,19.7551,19.8626,19.7551,19.8431,365159.0
2016-12-15 10:30:00,20.29,20.32,20.28,20.31,149755.0,19.8333,19.8626,19.8235,19.8529,149755.0
2016-12-15 10:35:00,20.31,20.37,20.3,20.37,201515.0,19.8529,19.9115,19.8431,19.9115,201515.0
2016-12-15 10:40:00,20.37,20.41,20.36,20.39,564127.0,19.9115,19.9506,19.9017,19.9311,564127.0
2016-12-15 10:45:00,20.39,20.4,20.3,20.32,207329.0,19.9311,19.9408,19.8431,19.8626,207329.0
2016-12-15 10:50:00,20.32,20.38,20.32,20.34,145516.0,19.8626,19.9213,19.8626,19.8822,145516.0
2016-12-15 10:55:00,20.35,20.38,20.32,20.36,154776.0,19.892,19.9213,19.8626,19.9017,154776.0
2016-12-15 11:00:00,20.36,20.45,20.35,20.42,309105.0,19.9017,19.9897,19.892,19.9604,309105.0
2016-12-15 11:05:00,20.43,20.48,20.42,20.46,330180.0,19.9702,20.019,19.9604,19.9995,330180.0
2016-12-15 11:10:00,20.46,20.48,20.44,20.47,231179.0,19.9995,20.019,19.9799,20.0093,231179.0
2016-12-15 11:15:00,20.46,20.5,20.44,20.45,340152.0,19.9995,20.0386,19.9799,19.9897,340152.0
2016-12-15 11:20:00,20.45,20.48,20.39,20.39,204899.0,19.9897,20.019,19.9311,19.9311,204899.0
2016-12-15 11:25:00,20.39,20.42,20.38,20.41,311789.0,19.9311,19.9604,19.9213,19.9506,311789.0
2016-12-15 11:30:00,20.41,20.45,20.4,20.42,146938.0,19.9506,19.9897,19.9408,19.9604,146938.0
2016-12-15 11:35:00,20.43,20.49,20.42,20.48,259751.0,19.9702,20.0288,19.9604,20.019,259751.0
2016-12-15 11:40:00,20.48,20.5,20.46,20.46,118396.0,20.019,20.0386,19.9995,19.9995,118396.0
2016-12-15 11:45:00,20.46,20.47,20.41,20.46,174769.0,19.9995,20.0093,19.9506,19.9995,174769.0
2016-12-15 11:50:00,20.46,20.47,20.38,20.38,272839.0,19.9995,20.0093,19.9213,19.9213,272839.0
2016-12-15 11:55:00,20.38,20.41,20.34,20.41,249805.0,19.9213,19.9506,19.8822,19.9506,249805.0
2016-12-15 12:00:00,20.41,20.43,20.38,20.4,236709.0,19.9506,19.9702,19.9213,19.9408,236709.0
2016-12-15 12:05:00,20.4,20.41,20.37,20.41,235259.0,19.9408,19.9506,19.9115,19.9506,235259.0
2016-12-15 12:10:00,20.41,20.43,20.39,20.4,130193.0,19.9506,19.9702,19.9311,19.9408,130193.0
2016-12-15 12:15:00,20.4,20.43,20.38,20.43,159246.0,19.9408,19.9702,19.9213,19.9702,159246.0
2016-12-15 12:20:00,20.43,20.44,20.38,20.39,97178.0,19.9702,19.9799,19.9213,19.9311,97178.0
2016-12-15 12:25:00,20.39,20.4,20.37,20.38,74152.0,19.9311,19.9408,19.9115,19.9213,74152.0
2016-12-15 12:30:00,20.38,20.4,20.37,20.39,93668.0,19.9213,19.9408,19.9115,19.9311,93668.0
2016-12-15 12:35:00,20.39,20.41,20.36,20.37,150980.0,19.9311,19.9506,19.9017,19.9115,150980.0
2016-12-15 12:40:00,20.36,20.37,20.31,20.34,182352.0,19.9017,19.9115,19.8529,19.8822,182352.0
2016-12-15 12:45:00,20.34,20.34,20.3,20.31,95439.0,19.8822,19.8822,19.8431,19.8529,95439.0
2016-12-15 12:50:00,20.31,20.31,20.24,20.25,223997.0,19.8529,19.8529,19.7844,19.7942,223997.0
2016-12-15 12:55:00,20.24,20.28,20.24,20.28,84214.0,19.7844,19.8235,19.7844,19.8235,84214.0
2016-12-15 13:00:00,20.29,20.29,20.24,20.26,97948.0,19.8333,19.8333,19.7844,19.804,97948.0
2016-12-15 13:05:00,20.26,20.31,20.26,20.31,145100.0,19.804,19.8529,19.804,19.8529,145100.0
2016-12-15 13:10:00,20.31,20.31,20.29,20.3,115397.0,19.8529,19.8529,19.8333,19.8431,115397.0
2016-12-15 13:15:00,20.3,20.34,20.3,20.34,107597.0,19.8431,19.8822,19.8431,19.8822,107597.0
2016-12-15 13:20:00,20.34,20.35,20.32,20.33,104644.0,19.8822,19.892,19.8626,19.8724,104644.0
2016-12-15 13:25:00,20.33,20.33,20.31,20.32,51694.0,19.8724,19.8724,19.8529,19.8626,51694.0
2016-12-15 13:30:00,20.32,20.34,20.31,20.32,60457.0,19.8626,19.8822,19.8529,19.8626,60457.0
2016-12-15 13:35:00,20.32,20.32,20.27,20.3,110913.0,19.8626,19.8626,19.8138,19.8431,110913.0
2016-12-15 13:40:00,20.29,20.32,20.29,20.29,52531.0,19.8333,19.8626,19.8333,19.8333,52531.0
2016-12-15 13:45:00,20.3,20.3,20.21,20.21,102756.0,19.8431,19.8431,19.7551,19.7551,102756.0
2016-12-15 13:50:00,20.22,20.25,20.18,20.19,201654.0,19.7649,19.7942,19.7258,19.7356,201654.0
2016-12-15 13:55:00,20.18,20.21,20.15,20.18,222031.0,19.7258,19.7551,19.6965,19.7258,222031.0
2016-12-15 14:00:00,20.18,20.22,20.16,20.22,202185.0,19.7258,19.7649,19.7063,19.7649,202185.0
2016-12-15 14:05:00,20.21,20.24,20.2,20.22,110540.0,19.7551,19.7844,19.7453,19.7649,110540.0
2016-12-15 14:10:00,20.21,20.24,20.2,20.24,52162.0,19.7551,19.7844,19.7453,19.7844,52162.0
2016-12-15 14:15:00,20.23,20.26,20.22,20.25,97102.0,19.7747,19.804,19.7649,19.7942,97102.0
2016-12-15 14:20:00,20.25,20.26,20.2,20.22,135593.0,19.7942,19.804,19.7453,19.7649,135593.0
2016-12-15 14:25:00,20.21,20.28,20.2,20.28,151314.0,19.7551,19.8235,19.7453,19.8235,151314.0
2016-12-15 14:30:00,20.28,20.29,20.26,20.28,131940.0,19.8235,19.8333,19.804,19.8235,131940.0
2016-12-15 14:35:00,20.28,20.3,20.25,20.29,112749.0,19.8235,19.8431,19.7942,19.8333,112749.0
2016-12-15 14:40:00,20.28,20.3,20.25,20.3,115029.0,19.8235,19.8431,19.7942,19.8431,115029.0
2016-12-15 14:45:00,20.29,20.3,20.26,20.26,125556.0,19.8333,19.8431,19.804,19.804,125556.0
2016-12-15 14:50:00,20.26,20.31,20.26,20.29,123866.0,19.804,19.8529,19.804,19.8333,123866.0
2016-12-15 14:55:00,20.28,20.29,20.26,20.28,138351.0,19.8235,19.8333,19.804,19.8235,138351.0
2016-12-15 15:00:00,20.27,20.3,20.26,20.3,149019.0,19.8138,19.8431,19.804,19.8431,149019.0
2016-12-15 15:05:00,20.3,20.31,20.28,20.29,145705.0,19.8431,19.8529,19.8235,19.8333,145705.0
2016-12-15 15:10:00,20.28,20.3,20.26,20.3,308542.0,19.8235,19.8431,19.804,19.8431,308542.0
2016-12-15 15:15:00,20.3,20.35,20.29,20.35,262753.0,19.8431,19.892,19.8333,19.892,262753.0
2016-12-15 15:20:00,20.34,20.35,20.3,20.3,205210.0,19.8822,19.892,19.8431,19.8431,205210.0
2016-12-15 15:25:00,20.3,20.32,20.27,20.28,311974.0,19.8431,19.8626,19.8138,19.8235,311974.0
2016-12-15 15:30:00,20.28,20.32,20.27,20.29,222867.0,19.8235,19.8626,19.8138,19.8333,222867.0
2016-12-15 15:35:00,20.29,20.32,20.27,20.32,242665.0,19.8333,19.8626,19.8138,19.8626,242665.0
2016-12-15 15:40:00,20.32,20.36,20.3,20.35,359527.0,19.8626,19.9017,19.8431,19.892,359527.0
2016-12-15 15:45:00,20.36,20.38,20.32,20.34,596429.0,19.9017,19.9213,19.8626,19.8822,596429.0
2016-12-15 15:50:00,20.35,20.37,20.3,20.35,472216.0,19.892,19.9115,19.8431,19.892,472216.0
2016-12-15 15:55:00,20.35,20.35,20.28,20.29,891511.0,19.892,19.892,19.8235,19.8333,891511.0
2016-12-16 09:30:00,20.53,20.96,20.5,20.93,3076602.0,20.0679,20.4882,20.0386,20.4589,3076602.0
2016-12-16 09:35:00,20.93,20.95,20.81,20.87,1164247.0,20.4589,20.4785,20.3416,20.4003,1164247.0
2016-12-16 09:40:00,20.88,21.0,20.88,20.98,1104912.0,20.41,20.5273,20.41,20.5078,1104912.0
2016-12-16 09:45:00,20.98,20.98,20.86,20.93,666681.0,20.5078,20.5078,20.3905,20.4589,666681.0
2016-12-16 09:50:00,20.93,20.94,20.75,20.78,577330.0,20.4589,20.4687,20.283,20.3123,577330.0
2016-12-16 09:55:00,20.78,20.85,20.7,20.85,647973.0,20.3123,20.3807,20.2341,20.3807,647973.0
2016-12-16 10:00:00,20.84,20.89,20.78,20.79,468589.0,20.3709,20.4198,20.3123,20.3221,468589.0
2016-12-16 10:05:00,20.79,20.85,20.78,20.83,263761.0,20.3221,20.3807,20.3123,20.3612,263761.0
2016-12-16 10:10:00,20.82,20.9,20.82,20.87,260236.0,20.3514,20.4296,20.3514,20.4003,260236.0
2016-12-16 10:15:00,20.87,20.9,20.85,20.85,223740.0,20.4003,20.4296,20.3807,20.3807,223740.0
2016-12-16 10:20:00,20.86,20.86,20.79,20.82,195466.0,20.3905,20.3905,20.3221,20.3514,195466.0
2016-12-16 10:25:00,20.82,20.84,20.78,20.82,178729.0,20.3514,20.3709,20.3123,20.3514,178729.0
2016-12-16 10:30:00,20.82,20.85,20.75,20.75,286452.0,20.3514,20.3807,20.283,20.283,286452.0
2016-12-16 10:35:00,20.75,20.77,20.7,20.76,214659.0,20.283,20.3025,20.2341,20.2927,214659.0
2016-12-16 10:40:00,20.75,20.82,20.74,20.79,286528.0,20.283,20.3514,20.2732,20.3221,286528.0
2016-12-16 10:45:00,20.8,20.81,20.79,20.79,111810.0,20.3318,20.3416,20.3221,20.3221,111810.0
2016-12-16 10:50:00,20.79,20.81,20.76,20.78,135416.0,20.3221,20.3416,20.2927,20.3123,135416.0
2016-12-16 10:55:00,20.77,20.81,20.73,20.77,358608.0,20.3025,20.3416,20.2634,20.3025,358608.0
2016-12-16 11:00:00,20.78,20.81,20.76,20.76,162756.0,20.3123,20.3416,20.2927,20.2927,162756.0
2016-12-16 11:05:00,20.76,20.79,20.73,20.74,191286.0,20.2927,20.3221,20.2634,20.2732,191286.0
2016-12-16 11:10:00,20.75,20.81,20.72,20.72,253880.0,20.283,20.3416,20.2536,20.2536,253880.0
2016-12-16 11:15:00,20.72,20.75,20.71,20.71,201133.0,20.2536,20.283,20.2439,20.2439,201133.0
2016-12-16 11:20:00,20.71,20.72,20.67,20.68,326548.0,20.2439,20.2536,20.2048,20.2145,326548.0
2016-12-16 11:25:00,20.69,20.69,20.58,20.59,473523.0,20.2243,20.2243,20.1168,20.1266,473523.0
2016-12-16 11:30:00,20.59,20.61,20.5,20.51,496942.0,20.1266,20.1461,20.0386,20.0484,496942.0
2016-12-16 11:35:00,20.51,20.56,20.5,20.55,395434.0,20.0484,20.0972,20.0386,20.0875,395434.0
2016-12-16 11:40:00,20.55,20.59,20.53,20.54,280249.0,20.0875,20.1266,20.0679,20.0777,280249.0
2016-12-16 11:45:00,20.54,20.56,20.53,20.55,317069.0,20.0777,20.0972,20.0679,20.0875,317069.0
2016-12-16 11:50:00,20.54,20.56,20.49,20.5,212592.0,20.0777,20.0972,20.0288,20.0386,212592.0
2016-12-16 11:55:00,20.5,20.55,20.49,20.54,172242.0,20.0386,20.0875,20.0288,20.0777,172242.0
2016-12-16 12:00:00,20.54,20.54,20.51,20.52,70116.0,20.0777,20.0777,20.0484,20.0581,70116.0
2016-12-16 12:05:00,20.51,20.52,20.46,20.48,231842.0,20.0484,20.0581,19.9995,20.019,231842.0
2016-12-16 12:10:00,20.48,20.49,20.45,20.48,123256.0,20.019,20.0288,19.9897,20.019,123256.0
2016-12-16 12:15:00,20.48,20.48,20.4,20.42,223666.0,20.019,20.019,19.9408,19.9604,223666.0
2016-12-16 12:20:00,20.42,20.47,20.41,20.43,169551.0,19.9604,20.0093,19.9506,19.9702,169551.0
2016-12-16 12:25:00,20.42,20.45,20.39,20.39,190828.0,19.9604,19.9897,19.9311,19.9311,190828.0
2016-12-16 12:30:00,20.4,20.48,20.39,20.47,259124.0,19.9408,20.019,19.9311,20.0093,259124.0
2016-12-16 12:35:00,20.48,20.49,20.42,20.49,181312.0,20.019,20.0288,19.9604,20.0288,181312.0
2016-12-16 12:40:00,20.49,20.49,20.41,20.41,184995.0,20.0288,20.0288,19.9506,19.9506,184995.0
2016-12-16 12:45:00,20.41,20.47,20.39,20.46,173072.0,19.9506,20.0093,19.9311,19.9995,173072.0
2016-12-16 12:50:00,20.46,20.47,20.39,20.41,181220.0,19.9995,20.0093,19.9311,19.9506,181220.0
2016-12-16 12:55:00,20.4,20.46,20.4,20.44,166423.0,19.9408,19.9995,19.9408,19.9799,166423.0
2016-12-16 13:00:00,20.44,20.44,20.39,20.4,99405.0,19.9799,19.9799,19.9311,19.9408,99405.0
2016-12-16 13:05:00,20.41,20.41,20.37,20.4,164831.0,19.9506,19.9506,19.9115,19.9408,164831.0
2016-12-16 13:10:00,20.4,20.41,20.32,20.38,248714.0,19.9408,19.9506,19.8626,19.9213,248714.0
2016-12-16 13:15:00,20.37,20.38,20.33,20.36,173493.0,19.9115,19.9213,19.8724,19.9017,173493.0
2016-12-16 13:20:00,20.37,20.4,20.35,20.38,207394.0,19.9115,19.9408,19.892,19.9213,207394.0
2016-12-16 13:25:00,20.37,20.38,20.33,20.34,119931.0,19.9115,19.9213,19.8724,19.8822,119931.0
2016-12-16 13:30:00,20.34,20.38,20.33,20.35,175882.0,19.8822,19.9213,19.8724,19.892,175882.0
2016-12-16 13:35:00,20.35,20.36,20.32,20.33,197682.0,19.892,19.9017,19.8626,19.8724,197682.0
2016-12-16 13:40:00,20.34,20.34,20.28,20.29,295616.0,19.8822,19.8822,19.8235,19.8333,295616.0
2016-12-16 13:45:00,20.29,20.3,20.23,20.23,346174.0,19.8333,19.8431,19.7747,19.7747,346174.0
2016-12-16 13:50:00,20.23,20.31,20.23,20.3,267630.0,19.7747,19.8529,19.7747,19.8431,267630.0
2016-12-16 13:55:00,20.3,20.31,20.28,20.3,82745.0,19.8431,19.8529,19.8235,19.8431,82745.0
2016-12-16 14:00:00,20.29,20.31,20.26,20.3,197847.0,19.8333,19.8529,19.804,19.8431,197847.0
2016-12-16 14:05:00,20.31,20.36,20.26,20.35,310513.0,19.8529,19.9017,19.804,19.892,310513.0
2016-12-16 14:10:00,20.34,20.37,20.33,20.37,191672.0,19.8822,19.9115,19.8724,19.9115,191672.0
2016-12-16 14:15:00,20.37,20.4,20.36,20.39,222470.0,19.9115,19.9408,19.9017,19.9311,222470.0
2016-12-16 14:20:00,20.4,20.42,20.37,20.41,204768.0,19.9408,19.9604,19.9115,19.9506,204768.0
2016-12-16 14:25:00,20.42,20.42,20.38,20.39,188027.0,19.9604,19.9604,19.9213,19.9311,188027.0
2016-12-16 14:30:00,20.38,20.41,20.36,20.41,282228.0,19.9213,19.9506,19.9017,19.9506,282228.0
2016-12-16 14:35:00,20.41,20.43,20.38,20.39,225105.0,19.9506,19.9702,19.9213,19.9311,225105.0
2016-12-16 14:40:00,20.4,20.47,20.4,20.46,158382.0,19.9408,20.0093,19.9408,19.9995,158382.0
2016-12-16 14:45:00,20.46,20.48,20.42,20.43,182129.0,19.9995,20.019,19.9604,19.9702,182129.0
2016-12-16 14:50:00,20.43,20.45,20.38,20.4,324082.0,19.9702,19.9897,19.9213,19.9408,324082.0
2016-12-16 14:55:00,20.4,20.45,20.4,20.42,163406.0,19.9408,19.9897,19.9408,19.9604,163406.0
2016-12-16 15:00:00,20.42,20.43,20.33,20.36,573058.0,19.9604,19.9702,19.8724,19.9017,573058.0
2016-12-16 15:05:00,20.35,20.37,20.28,20.3,407669.0,19.892,19.9115,19.8235,19.8431,407669.0
2016-12-16 15:10:00,20.3,20.33,20.28,20.29,200641.0,19.8431,19.8724,19.8235,19.8333,200641.0
2016-12-16 15:15:00,20.3,20.31,20.25,20.28,339222.0,19.8431,19.8529,19.7942,19.8235,339222.0
2016-12-16 15:20:00,20.27,20.3,20.25,20.28,216562.0,19.8138,19.8431,19.7942,19.8235,216562.0
2016-12-16 15:25:00,20.28,20.29,20.22,20.27,362392.0,19.8235,19.8333,19.7649,19.8138,362392.0
2016-12-16 15:30:00,20.26,20.28,20.23,20.26,534716.0,19.804,19.8235,19.7747,19.804,534716.0
2016-12-16 15:35:00,20.26,20.28,20.21,20.23,545805.0,19.804,19.8235,19.7551,19.7747,545805.0
2016-12-16 15:40:00,20.23,20.25,20.19,20.21,631331.0,19.7747,19.7942,19.7356,19.7551,631331.0
2016-12-16 15:45:00,20.21,20.26,20.2,20.25,414012.0,19.7551,19.804,19.7453,19.7942,414012.0
2016-12-16 15:50:00,20.25,20.34,20.24,20.28,2018429.0,19.7942,19.8822,19.7844,19.8235,2018429.0
2016-12-16 15:55:00,20.28,20.29,20.22,20.26,1298269.0,19.8235,19.8333,19.7649,19.804,1298269.0
2016-12-19 09:30:00,20.43,20.7,20.42,20.6,991870.0,19.9702,20.2341,19.9604,20.1363,991870.0
2016-12-19 09:35:00,20.6,20.6,20.42,20.47,720408.0,20.1363,20.1363,19.9604,20.0093,720408.0
2016-12-19 09:40:00,20.46,20.48,20.38,20.38,593647.0,19.9995,20.019,19.9213,19.9213,593647.0
2016-12-19 09:45:00,20.38,20.45,20.37,20.43,1062192.0,19.9213,19.9897,19.9115,19.9702,1062192.0
2016-12-19 09:50:00,20.43,20.46,20.4,20.44,604079.0,19.9702,19.9995,19.9408,19.9799,604079.0
2016-12-19 09:55:00,20.44,20.47,20.43,20.45,545642.0,19.9799,20.0093,19.9702,19.9897,545642.0
2016-12-19 10:00:00,20.45,20.45,20.39,20.44,290300.0,19.9897,19.9897,19.9311,19.9799,290300.0
2016-12-19 10:05:00,20.44,20.52,20.43,20.52,475749.0,19.9799,20.0581,19.9702,20.0581,475749.0
2016-12-19 10:10:00,20.52,20.57,20.5,20.54,307990.0,20.0581,20.107,20.0386,20.0777,307990.0
2016-12-19 10:15:00,20.54,20.58,20.51,20.52,610728.0,20.0777,20.1168,20.0484,20.0581,610728.0
2016-12-19 10:20:00,20.52,20.54,20.51,20.52,266630.0,20.0581,20.0777,20.0484,20.0581,266630.0
2016-12-19 10:25:00,20.52,20.52,20.48,20.49,348110.0,20.0581,20.0581,20.019,20.0288,348110.0
2016-12-19 10:30:00,20.49,20.52,20.48,20.51,316440.0,20.0288,20.0581,20.019,20.0484,316440.0
2016-12-19 10:35:00,20.51,20.53,20.49,20.53,147078.0,20.0484,20.0679,20.0288,20.0679,147078.0
2016-12-19 10:40:00,20.52,20.58,20.52,20.54,335214.0,20.0581,20.1168,20.0581,20.0777,335214.0
2016-12-19 10:45:00,20.55,20.55,20.52,20.55,413812.0,20.0875,20.0875,20.0581,20.0875,413812.0
2016-12-19 10:50:00,20.54,20.55,20.51,20.52,190625.0,20.0777,20.0875,20.0484,20.0581,190625.0
2016-12-19 10:55:00,20.52,20.54,20.51,20.53,118941.0,20.0581,20.0777,20.0484,20.0679,118941.0
2016-12-19 11:00:00,20.53,20.57,20.53,20.54,248083.0,20.0679,20.107,20.0679,20.0777,248083.0
2016-12-19 11:05:00,20.54,20.56,20.49,20.5,446626.0,20.0777,20.0972,20.0288,20.0386,446626.0
2016-12-19 11:10:00,20.51,20.54,20.51,20.52,196657.0,20.0484,20.0777,20.0484,20.0581,196657.0
2016-12-19 11:15:00,20.53,20.54,20.47,20.49,202567.0,20.0679,20.0777,20.0093,20.0288,202567.0
2016-12-19 11:20:00,20.48,20.49,20.42,20.43,404241.0,20.019,20.0288,19.9604,19.9702,404241.0
2016-12-19 11:25:00,20.44,20.45,20.32,20.37,408570.0,19.9799,19.9897,19.8626,19.9115,408570.0
2016-12-19 11:30:00,20.38,20.41,20.35,20.35,179289.0,19.9213,19.9506,19.892,19.892,179289.0
2016-12-19 11:35:00,20.36,20.38,20.33,20.35,339251.0,19.9017,19.9213,19.8724,19.892,339251.0
2016-12-19 11:40:00,20.35,20.35,20.32,20.35,126547.0,19.892,19.892,19.8626,19.892,126547.0
2016-12-19 11:45:00,20.35,20.35,20.27,20.3,268107.0,19.892,19.892,19.8138,19.8431,268107.0
2016-12-19 11:50:00,20.29,20.33,20.27,20.27,388755.0,19.8333,19.8724,19.8138,19.8138,388755.0
2016-12-19 11:55:00,20.28,20.32,20.27,20.27,275519.0,19.8235,19.8626,19.8138,19.8138,275519.0
2016-12-19 12:00:00,20.27,20.28,20.19,20.21,370932.0,19.8138,19.8235,19.7356,19.7551,370932.0
2016-12-19 12:05:00,20.21,20.25,20.21,20.23,154716.0,19.7551,19.7942,19.7551,19.7747,154716.0
2016-12-19 12:10:00,20.24,20.28,20.23,20.25,176725.0,19.7844,19.8235,19.7747,19.7942,176725.0
2016-12-19 12:15:00,20.26,20.31,20.25,20.31,213668.0,19.804,19.8529,19.7942,19.8529,213668.0
2016-12-19 12:20:00,20.3,20.34,20.28,20.33,243968.0,19.8431,19.8822,19.8235,19.8724,243968.0
2016-12-19 12:25:00,20.32,20.34,20.3,20.33,229209.0,19.8626,19.8822,19.8431,19.8724,229209.0
2016-12-19 12:30:00,20.32,20.35,20.31,20.35,114092.0,19.8626,19.892,19.8529,19.892,114092.0
2016-12-19 12:35:00,20.34,20.35,20.32,20.35,132174.0,19.8822,19.892,19.8626,19.892,132174.0
2016-12-19 12:40:00,20.35,20.38,20.34,20.37,132610.0,19.892,19.9213,19.8822,19.9115,132610.0
2016-12-19 12:45:00,20.36,20.37,20.32,20.34,181440.0,19.9017,19.9115,19.8626,19.8822,181440.0
2016-12-19 12:50:00,20.34,20.35,20.32,20.35,82586.0,19.8822,19.892,19.8626,19.892,82586.0
2016-12-19 12:55:00,20.35,20.35,20.32,20.32,68879.0,19.892,19.892,19.8626,19.8626,68879.0
2016-12-19 13:00:00,20.32,20.36,20.32,20.35,137512.0,19.8626,19.9017,19.8626,19.892,137512.0
2016-12-19 13:05:00,20.35,20.38,20.34,20.37,125137.0,19.892,19.9213,19.8822,19.9115,125137.0
2016-12-19 13:10:00,20.37,20.38,20.34,20.38,127675.0,19.9115,19.9213,19.8822,19.9213,127675.0
2016-12-19 13:15:00,20.38,20.41,20.37,20.39,280692.0,19.9213,19.9506,19.9115,19.9311,280692.0
2016-12-19 13:20:00,20.39,20.43,20.38,20.4,113716.0,19.9311,19.9702,19.9213,19.9408,113716.0
2016-12-19 13:25:00,20.4,20.43,20.39,20.43,113659.0,19.9408,19.9702,19.9311,19.9702,113659.0
2016-12-19 13:30:00,20.42,20.47,20.42,20.45,264231.0,19.9604,20.0093,19.9604,19.9897,264231.0
2016-12-19 13:35:00,20.45,20.46,20.4,20.43,222111.0,19.9897,19.9995,19.9408,19.9702,222111.0
2016-12-19 13:40:00,20.42,20.45,20.41,20.44,159626.0,19.9604,19.9897,19.9506,19.9799,159626.0
2016-12-19 13:45:00,20.44,20.45,20.41,20.43,221007.0,19.9799,19.9897,19.9506,19.9702,221007.0
2016-12-19 13:50:00,20.43,20.44,20.4,20.44,235696.0,19.9702,19.9799,19.9408,19.9799,235696.0
2016-12-19 13:55:00,20.44,20.46,20.43,20.45,104748.0,19.9799,19.9995,19.9702,19.9897,104748.0
2016-12-19 14:00:00,20.44,20.46,20.4,20.42,203521.0,19.9799,19.9995,19.9408,19.9604,203521.0
2016-12-19 14:05:00,20.41,20.44,20.41,20.43,161798.0,19.9506,19.9799,19.9506,19.9702,161798.0
2016-12-19 14:10:00,20.43,20.44,20.41,20.42,103452.0,19.9702,19.9799,19.9506,19.9604,103452.0
2016-12-19 14:15:00,20.43,20.43,20.4,20.41,94115.0,19.9702,19.9702,19.9408,19.9506,94115.0
2016-12-19 14:20:00,20.41,20.42,20.39,20.41,148591.0,19.9506,19.9604,19.9311,19.9506,148591.0
2016-12-19 14:25:00,20.42,20.42,20.4,20.4,44576.0,19.9604,19.9604,19.9408,19.9408,44576.0
2016-12-19 14:30:00,20.4,20.41,20.35,20.37,203445.0,19.9408,19.9506,19.892,19.9115,203445.0
2016-12-19 14:35:00,20.36,20.4,20.36,20.37,105118.0,19.9017,19.9408,19.9017,19.9115,105118.0
2016-12-19 14:40:00,20.37,20.44,20.37,20.43,169636.0,19.9115,19.9799,19.9115,19.9702,169636.0
2016-12-19 14:45:00,20.43,20.44,20.4,20.43,279768.0,19.9702,19.9799,19.9408,19.9702,279768.0
2016-12-19 14:50:00,20.43,20.45,20.41,20.43,173104.0,19.9702,19.9897,19.9506,19.9702,173104.0
2016-12-19 14:55:00,20.43,20.44,20.39,20.39,87537.0,19.9702,19.9799,19.9311,19.9311,87537.0
2016-12-19 15:00:00,20.39,20.4,20.37,20.37,144693.0,19.9311,19.9408,19.9115,19.9115,144693.0
2016-12-19 15:05:00,20.37,20.38,20.35,20.36,134479.0,19.9115,19.9213,19.892,19.9017,134479.0
2016-12-19 15:10:00,20.36,20.39,20.35,20.39,86490.0,19.9017,19.9311,19.892,19.9311,86490.0
2016-12-19 15:15:00,20.39,20.39,20.33,20.34,227745.0,19.9311,19.9311,19.8724,19.8822,227745.0
2016-12-19 15:20:00,20.34,20.35,20.3,20.32,250060.0,19.8822,19.892,19.8431,19.8626,250060.0
2016-12-19 15:25:00,20.31,20.34,20.3,20.32,176600.0,19.8529,19.8822,19.8431,19.8626,176600.0
2016-12-19 15:30:00,20.32,20.33,20.3,20.3,236461.0,19.8626,19.8724,19.8431,19.8431,236461.0
2016-12-19 15:35:00,20.31,20.33,20.3,20.33,196681.0,19.8529,19.8724,19.8431,19.8724,196681.0
2016-12-19 15:40:00,20.33,20.33,20.31,20.32,210969.0,19.8724,19.8724,19.8529,19.8626,210969.0
2016-12-19 15:45:00,20.33,20.33,20.3,20.32,295986.0,19.8724,19.8724,19.8431,19.8626,295986.0
2016-12-19 15:50:00,20.32,20.36,20.32,20.34,641393.0,19.8626,19.9017,19.8626,19.8822,641393.0
2016-12-19 15:55:00,20.34,20.37,20.3,20.35,1064942.0,19.8822,19.9115,19.8431,19.892,1064942.0
2016-12-20 09:30:00,20.73,20.73,20.52,20.66,1205030.0,20.2634,20.2634,20.0581,20.195,1205030.0
2016-12-20 09:35:00,20.65,20.71,20.63,20.69,740441.0,20.1852,20.2439,20.1657,20.2243,740441.0
2016-12-20 09:40:00,20.69,20.73,20.68,20.71,524168.0,20.2243,20.2634,20.2145,20.2439,524168.0
2016-12-20 09:45:00,20.71,20.73,20.69,20.7,319159.0,20.2439,20.2634,20.2243,20.2341,319159.0
2016-12-20 09:50:00,20.7,20.71,20.62,20.63,369106.0,20.2341,20.2439,20.1559,20.1657,369106.0
2016-12-20 09:55:00,20.62,20.64,20.59,20.62,382547.0,20.1559,20.1754,20.1266,20.1559,382547.0
2016-12-20 10:00:00,20.62,20.63,20.56,20.58,336421.0,20.1559,20.1657,20.0972,20.1168,336421.0
2016-12-20 10:05:00,20.58,20.59,20.51,20.56,368579.0,20.1168,20.1266,20.0484,20.0972,368579.0
2016-12-20 10:10:00,20.57,20.62,20.57,20.58,310484.0,20.107,20.1559,20.107,20.1168,310484.0
2016-12-20 10:15:00,20.59,20.61,20.55,20.57,251884.0,20.1266,20.1461,20.0875,20.107,251884.0
2016-12-20 10:20:00,20.56,20.57,20.47,20.5,327957.0,20.0972,20.107,20.0093,20.0386,327957.0
2016-12-20 10:25:00,20.51,20.57,20.49,20.57,275193.0,20.0484,20.107,20.0288,20.107,275193.0
2016-12-20 10:30:00,20.57,20.58,20.52,20.54,243846.0,20.107,20.1168,20.0581,20.0777,243846.0
2016-12-20 10:35:00,20.53,20.61,20.52,20.61,333962.0,20.0679,20.1461,20.0581,20.1461,333962.0
2016-12-20 10:40:00,20.61,20.64,20.6,20.64,218862.0,20.1461,20.1754,20.1363,20.1754,218862.0
2016-12-20 10:45:00,20.63,20.69,20.63,20.69,259463.0,20.1657,20.2243,20.1657,20.2243,259463.0
2016-12-20 10:50:00,20.68,20.7,20.68,20.69,188334.0,20.2145,20.2341,20.2145,20.2243,188334.0
2016-12-20 10:55:00,20.68,20.69,20.65,20.69,202474.0,20.2145,20.2243,20.1852,20.2243,202474.0
2016-12-20 11:00:00,20.69,20.7,20.65,20.66,284793.0,20.2243,20.2341,20.1852,20.195,284793.0
2016-12-20 11:05:00,20.66,20.68,20.62,20.68,154573.0,20.195,20.2145,20.1559,20.2145,154573.0
2016-12-20 11:10:00,20.68,20.68,20.62,20.66,141342.0,20.2145,20.2145,20.1559,20.195,141342.0
2016-12-20 11:15:00,20.66,20.67,20.61,20.66,230121.0,20.195,20.2048,20.1461,20.195,230121.0
2016-12-20 11:20:00,20.66,20.67,20.63,20.67,160067.0,20.195,20.2048,20.1657,20.2048,160067.0
2016-12-20 11:25:00,20.67,20.69,20.66,20.69,113001.0,20.2048,20.2243,20.195,20.2243,113001.0
2016-12-20 11:30:00,20.69,20.69,20.65,20.69,154739.0,20.2243,20.2243,20.1852,20.2243,154739.0
2016-12-20 11:35:00,20.68,20.69,20.65,20.68,80165.0,20.2145,20.2243,20.1852,20.2145,80165.0
2016-12-20 11:40:00,20.67,20.68,20.64,20.66,324207.0,20.2048,20.2145,20.1754,20.195,324207.0
2016-12-20 11:45:00,20.66,20.66,20.61,20.63,300810.0,20.195,20.195,20.1461,20.1657,300810.0
2016-12-20 11:50:00,20.63,20.63,20.56,20.57,231901.0,20.1657,20.1657,20.0972,20.107,231901.0
2016-12-20 11:55:00,20.57,20.63,20.57,20.63,198201.0,20.107,20.1657,20.107,20.1657,198201.0
2016-12-20 12:00:00,20.63,20.64,20.6,20.61,214294.0,20.1657,20.1754,20.1363,20.1461,214294.0
2016-12-20 12:05:00,20.61,20.64,20.6,20.64,212162.0,20.1461,20.1754,20.1363,20.1754,212162.0
2016-12-20 12:10:00,20.63,20.66,20.62,20.66,266289.0,20.1657,20.195,20.1559,20.195,266289.0
2016-12-20 12:15:00,20.65,20.67,20.65,20.67,92648.0,20.1852,20.2048,20.1852,20.2048,92648.0
2016-12-20 12:20:00,20.67,20.69,20.66,20.69,143945.0,20.2048,20.2243,20.195,20.2243,143945.0
2016-12-20 12:25:00,20.68,20.7,20.67,20.68,105725.0,20.2145,20.2341,20.2048,20.2145,105725.0
2016-12-20 12:30:00,20.67,20.68,20.65,20.67,123947.0,20.2048,20.2145,20.1852,20.2048,123947.0
2016-12-20 12:35:00,20.67,20.68,20.66,20.67,115087.0,20.2048,20.2145,20.195,20.2048,115087.0
2016-12-20 12:40:00,20.66,20.72,20.66,20.71,260657.0,20.195,20.2536,20.195,20.2439,260657.0
2016-12-20 12:45:00,20.71,20.75,20.7,20.71,248975.0,20.2439,20.283,20.2341,20.2439,248975.0
2016-12-20 12:50:00,20.71,20.75,20.71,20.73,158371.0,20.2439,20.283,20.2439,20.2634,158371.0
2016-12-20 12:55:00,20.73,20.75,20.72,20.73,75301.0,20.2634,20.283,20.2536,20.2634,75301.0
2016-12-20 13:00:00,20.74,20.75,20.72,20.75,117627.0,20.2732,20.283,20.2536,20.283,117627.0
2016-12-20 13:05:00,20.74,20.77,20.73,20.76,233132.0,20.2732,20.3025,20.2634,20.2927,233132.0
2016-12-20 13:10:00,20.77,20.78,20.76,20.77,110843.0,20.3025,20.3123,20.2927,20.3025,110843.0
2016-12-20 13:15:00,20.77,20.8,20.77,20.78,205969.0,20.3025,20.3318,20.3025,20.3123,205969.0
2016-12-20 13:20:00,20.79,20.8,20.77,20.78,202040.0,20.3221,20.3318,20.3025,20.3123,202040.0
2016-12-20 13:25:00,20.78,20.8,20.77,20.79,171951.0,20.3123,20.3318,20.3025,20.3221,171951.0
2016-12-20 13:30:00,20.78,20.8,20.75,20.75,108889.0,20.3123,20.3318,20.283,20.283,108889.0
2016-12-20 13:35:00,20.75,20.76,20.67,20.68,151235.0,20.283,20.2927,20.2048,20.2145,151235.0
2016-12-20 13:40:00,20.68,20.7,20.66,20.7,126265.0,20.2145,20.2341,20.195,20.2341,126265.0
2016-12-20 13:45:00,20.7,20.71,20.67,20.67,132720.0,20.2341,20.2439,20.2048,20.2048,132720.0
2016-12-20 13:50:00,20.68,20.77,20.67,20.75,360833.0,20.2145,20.3025,20.2048,20.283,360833.0
2016-12-20 13:55:00,20.76,20.76,20.72,20.72,150388.0,20.2927,20.2927,20.2536,20.2536,150388.0
2016-12-20 14:00:00,20.72,20.73,20.68,20.69,169159.0,20.2536,20.2634,20.2145,20.2243,169159.0
2016-12-20 14:05:00,20.7,20.7,20.66,20.68,110287.0,20.2341,20.2341,20.195,20.2145,110287.0
2016-12-20 14:10:00,20.68,20.71,20.67,20.7,105758.0,20.2145,20.2439,20.2048,20.2341,105758.0
2016-12-20 14:15:00,20.7,20.72,20.69,20.71,183147.0,20.2341,20.2536,20.2243,20.2439,183147.0
2016-12-20 14:20:00,20.71,20.73,20.69,20.7,156394.0,20.2439,20.2634,20.2243,20.2341,156394.0
2016-12-20 14:25:00,20.7,20.71,20.69,20.7,116267.0,20.2341,20.2439,20.2243,20.2341,116267.0
2016-12-20 14:30:00,20.69,20.7,20.66,20.67,197012.0,20.2243,20.2341,20.195,20.2048,197012.0
2016-12-20 14:35:00,20.67,20.69,20.65,20.69,136665.0,20.2048,20.2243,20.1852,20.2243,136665.0
2016-12-20 14:40:00,20.69,20.71,20.68,20.68,104298.0,20.2243,20.2439,20.2145,20.2145,104298.0
2016-12-20 14:45:00,20.68,20.7,20.67,20.68,207145.0,20.2145,20.2341,20.2048,20.2145,207145.0
2016-12-20 14:50:00,20.68,20.7,20.64,20.69,240946.0,20.2145,20.2341,20.1754,20.2243,240946.0
2016-12-20 14:55:00,20.69,20.7,20.67,20.68,134718.0,20.2243,20.2341,20.2048,20.2145,134718.0
2016-12-20 15:00:00,20.68,20.69,20.63,20.64,330354.0,20.2145,20.2243,20.1657,20.1754,330354.0
2016-12-20 15:05:00,20.64,20.66,20.55,20.57,573413.0,20.1754,20.195,20.0875,20.107,573413.0
2016-12-20 15:10:00,20.57,20.59,20.55,20.57,788757.0,20.107,20.1266,20.0875,20.107,788757.0
2016-12-20 15:15:00,20.58,20.59,20.5,20.54,983617.0,20.1168,20.1266,20.0386,20.0777,983617.0
2016-12-20 15:20:00,20.53,20.57,20.53,20.53,216429.0,20.0679,20.107,20.0679,20.0679,216429.0
2016-12-20 15:25:00,20.53,20.57,20.51,20.57,299365.0,20.0679,20.107,20.0484,20.107,299365.0
2016-12-20 15:30:00,20.57,20.6,20.56,20.58,297119.0,20.107,20.1363,20.0972,20.1168,297119.0
2016-12-20 15:35:00,20.57,20.6,20.56,20.59,331254.0,20.107,20.1363,20.0972,20.1266,331254.0
2016-12-20 15:40:00,20.59,20.63,20.56,20.62,506380.0,20.1266,20.1657,20.0972,20.1559,506380.0
2016-12-20 15:45:00,20.62,20.62,20.59,20.6,330323.0,20.1559,20.1559,20.1266,20.1363,330323.0
2016-12-20 15:50:00,20.61,20.63,20.59,20.61,486046.0,20.1461,20.1657,20.1266,20.1461,486046.0
2016-12-20 15:55:00,20.61,20.65,20.61,20.64,617567.0,20.1461,20.1852,20.1461,20.1754,617567.0
2016-12-21 09:30:00,20.75,20.83,20.63,20.71,953815.0,20.283,20.3612,20.1657,20.2439,953815.0
2016-12-21 09:35:00,20.71,20.73,20.5,20.51,758033.0,20.2439,20.2634,20.0386,20.0484,758033.0
2016-12-21 09:40:00,20.5,20.59,20.5,20.58,267707.0,20.0386,20.1266,20.0386,20.1168,267707.0
2016-12-21 09:45:00,20.58,20.64,20.56,20.57,256882.0,20.1168,20.1754,20.0972,20.107,256882.0
2016-12-21 09:50:00,20.57,20.57,20.4,20.5,759896.0,20.107,20.107,19.9408,20.0386,759896.0
2016-12-21 09:55:00,20.5,20.5,20.4,20.41,548272.0,20.0386,20.0386,19.9408,19.9506,548272.0
2016-12-21 10:00:00,20.41,20.42,20.34,20.39,815057.0,19.9506,19.9604,19.8822,19.9311,815057.0
2016-12-21 10:05:00,20.4,20.44,20.36,20.42,497661.0,19.9408,19.9799,19.9017,19.9604,497661.0
2016-12-21 10:10:00,20.42,20.52,20.42,20.52,322477.0,19.9604,20.0581,19.9604,20.0581,322477.0
2016-12-21 10:15:00,20.51,20.55,20.49,20.55,243116.0,20.0484,20.0875,20.0288,20.0875,243116.0
2016-12-21 10:20:00,20.55,20.64,20.52,20.63,405447.0,20.0875,20.1754,20.0581,20.1657,405447.0
2016-12-21 10:25:00,20.64,20.64,20.54,20.55,321506.0,20.1754,20.1754,20.0777,20.0875,321506.0
2016-12-21 10:30:00,20.55,20.57,20.48,20.51,253127.0,20.0875,20.107,20.019,20.0484,253127.0
2016-12-21 10:35:00,20.51,20.58,20.49,20.53,256636.0,20.0484,20.1168,20.0288,20.0679,256636.0
2016-12-21 10:40:00,20.53,20.56,20.48,20.52,248170.0,20.0679,20.0972,20.019,20.0581,248170.0
2016-12-21 10:45:00,20.53,20.55,20.5,20.53,196463.0,20.0679,20.0875,20.0386,20.0679,196463.0
2016-12-21 10:50:00,20.53,20.55,20.49,20.49,276106.0,20.0679,20.0875,20.0288,20.0288,276106.0
2016-12-21 10:55:00,20.48,20.54,20.48,20.5,101940.0,20.019,20.0777,20.019,20.0386,101940.0
2016-12-21 11:00:00,20.5,20.54,20.48,20.52,327059.0,20.0386,20.0777,20.019,20.0581,327059.0
2016-12-21 11:05:00,20.51,20.55,20.5,20.51,209348.0,20.0484,20.0875,20.0386,20.0484,209348.0
2016-12-21 11:10:00,20.52,20.54,20.46,20.47,247674.0,20.0581,20.0777,19.9995,20.0093,247674.0
2016-12-21 11:15:00,20.48,20.54,20.47,20.51,176494.0,20.019,20.0777,20.0093,20.0484,176494.0
2016-12-21 11:20:00,20.52,20.53,20.49,20.5,167012.0,20.0581,20.0679,20.0288,20.0386,167012.0
2016-12-21 11:25:00,20.51,20.57,20.5,20.53,201979.0,20.0484,20.107,20.0386,20.0679,201979.0
2016-12-21 11:30:00,20.54,20.54,20.51,20.52,165311.0,20.0777,20.0777,20.0484,20.0581,165311.0
2016-12-21 11:35:00,20.52,20.57,20.5,20.54,283915.0,20.0581,20.107,20.0386,20.0777,283915.0
2016-12-21 11:40:00,20.54,20.55,20.5,20.51,139883.0,20.0777,20.0875,20.0386,20.0484,139883.0
2016-12-21 11:45:00,20.51,20.54,20.5,20.53,81719.0,20.0484,20.0777,20.0386,20.0679,81719.0
2016-12-21 11:50:00,20.54,20.54,20.5,20.5,133856.0,20.0777,20.0777,20.0386,20.0386,133856.0
2016-12-21 11:55:00,20.5,20.51,20.48,20.48,213272.0,20.0386,20.0484,20.019,20.019,213272.0
2016-12-21 12:00:00,20.48,20.5,20.48,20.49,239167.0,20.019,20.0386,20.019,20.0288,239167.0
2016-12-21 12:05:00,20.5,20.53,20.49,20.52,116347.0,20.0386,20.0679,20.0288,20.0581,116347.0
2016-12-21 12:10:00,20.52,20.55,20.51,20.55,169998.0,20.0581,20.0875,20.0484,20.0875,169998.0
2016-12-21 12:15:00,20.54,20.56,20.53,20.56,168214.0,20.0777,20.0972,20.0679,20.0972,168214.0
2016-12-21 12:20:00,20.56,20.56,20.52,20.53,159475.0,20.0972,20.0972,20.0581,20.0679,159475.0
2016-12-21 12:25:00,20.53,20.59,20.52,20.57,248269.0,20.0679,20.1266,20.0581,20.107,248269.0
2016-12-21 12:30:00,20.58,20.58,20.53,20.54,142112.0,20.1168,20.1168,20.0679,20.0777,142112.0
2016-12-21 12:35:00,20.54,20.55,20.53,20.55,62360.0,20.0777,20.0875,20.0679,20.0875,62360.0
2016-12-21 12:40:00,20.54,20.55,20.52,20.53,116698.0,20.0777,20.0875,20.0581,20.0679,116698.0
2016-12-21 12:45:00,20.53,20.55,20.53,20.54,71168.0,20.0679,20.0875,20.0679,20.0777,71168.0
2016-12-21 12:50:00,20.54,20.54,20.53,20.53,43055.0,20.0777,20.0777,20.0679,20.0679,43055.0
2016-12-21 12:55:00,20.54,20.54,20.51,20.54,120602.0,20.0777,20.0777,20.0484,20.0777,120602.0
2016-12-21 13:00:00,20.53,20.54,20.52,20.54,69692.0,20.0679,20.0777,20.0581,20.0777,69692.0
2016-12-21 13:05:00,20.53,20.54,20.52,20.54,66300.0,20.0679,20.0777,20.0581,20.0777,66300.0
2016-12-21 13:10:00,20.53,20.54,20.51,20.52,64032.0,20.0679,20.0777,20.0484,20.0581,64032.0
2016-12-21 13:15:00,20.52,20.52,20.51,20.51,43370.0,20.0581,20.0581,20.0484,20.0484,43370.0
2016-12-21 13:20:00,20.52,20.53,20.51,20.53,104324.0,20.0581,20.0679,20.0484,20.0679,104324.0
2016-12-21 13:25:00,20.53,20.53,20.51,20.52,80400.0,20.0679,20.0679,20.0484,20.0581,80400.0
2016-12-21 13:30:00,20.51,20.54,20.51,20.52,97761.0,20.0484,20.0777,20.0484,20.0581,97761.0
2016-12-21 13:35:00,20.53,20.56,20.52,20.55,200356.0,20.0679,20.0972,20.0581,20.0875,200356.0
2016-12-21 13:40:00,20.54,20.56,20.53,20.54,96924.0,20.0777,20.0972,20.0679,20.0777,96924.0
2016-12-21 13:45:00,20.55,20.59,20.54,20.57,265421.0,20.0875,20.1266,20.0777,20.107,265421.0
2016-12-21 13:50:00,20.57,20.58,20.54,20.57,175915.0,20.107,20.1168,20.0777,20.107,175915.0
2016-12-21 13:55:00,20.57,20.57,20.53,20.53,247428.0,20.107,20.107,20.0679,20.0679,247428.0
2016-12-21 14:00:00,20.53,20.57,20.53,20.55,220698.0,20.0679,20.107,20.0679,20.0875,220698.0
2016-12-21 14:05:00,20.54,20.57,20.54,20.56,101276.0,20.0777,20.107,20.0777,20.0972,101276.0
2016-12-21 14:10:00,20.57,20.59,20.56,20.56,159751.0,20.107,20.1266,20.0972,20.0972,159751.0
2016-12-21 14:15:00,20.56,20.57,20.56,20.57,53703.0,20.0972,20.107,20.0972,20.107,53703.0
2016-12-21 14:20:00,20.56,20.59,20.56,20.58,141932.0,20.0972,20.1266,20.0972,20.1168,141932.0
2016-12-21 14:25:00,20.58,20.58,20.55,20.58,235330.0,20.1168,20.1168,20.0875,20.1168,235330.0
2016-12-21 14:30:00,20.58,20.59,20.55,20.55,182998.0,20.1168,20.1266,20.0875,20.0875,182998.0
2016-12-21 14:35:00,20.56,20.58,20.55,20.56,144601.0,20.0972,20.1168,20.0875,20.0972,144601.0
2016-12-21 14:40:00,20.55,20.56,20.53,20.54,202885.0,20.0875,20.0972,20.0679,20.0777,202885.0
2016-12-21 14:45:00,20.54,20.55,20.53,20.53,83320.0,20.0777,20.0875,20.0679,20.0679,83320.0
2016-12-21 14:50:00,20.54,20.57,20.53,20.56,159802.0,20.0777,20.107,20.0679,20.0972,159802.0
2016-12-21 14:55:00,20.55,20.57,20.54,20.57,139451.0,20.0875,20.107,20.0777,20.107,139451.0
2016-12-21 15:00:00,20.57,20.57,20.53,20.54,261127.0,20.107,20.107,20.0679,20.0777,261127.0
2016-12-21 15:05:00,20.55,20.56,20.54,20.55,112941.0,20.0875,20.0972,20.0777,20.0875,112941.0
2016-12-21 15:10:00,20.54,20.55,20.53,20.53,96108.0,20.0777,20.0875,20.0679,20.0679,96108.0
2016-12-21 15:15:00,20.53,20.55,20.5,20.5,338129.0,20.0679,20.0875,20.0386,20.0386,338129.0
2016-12-21 15:20:00,20.5,20.51,20.47,20.47,529612.0,20.0386,20.0484,20.0093,20.0093,529612.0
2016-12-21 15:25:00,20.48,20.49,20.41,20.44,510983.0,20.019,20.0288,19.9506,19.9799,510983.0
2016-12-21 15:30:00,20.44,20.47,20.42,20.43,438753.0,19.9799,20.0093,19.9604,19.9702,438753.0
2016-12-21 15:35:00,20.43,20.49,20.42,20.47,397277.0,19.9702,20.0288,19.9604,20.0093,397277.0
2016-12-21 15:40:00,20.48,20.52,20.47,20.52,409123.0,20.019,20.0581,20.0093,20.0581,409123.0
2016-12-21 15:45:00,20.51,20.51,20.46,20.48,667114.0,20.0484,20.0484,19.9995,20.019,667114.0
2016-12-21 15:50:00,20.48,20.57,20.47,20.55,1120732.0,20.019,20.107,20.0093,20.0875,1120732.0
2016-12-21 15:55:00,20.56,20.65,20.54,20.58,1927243.0,20.0972,20.1852,20.0777,20.1168,1927243.0
2016-12-22 09:30:00,22.92,23.12,22.77,23.01,8616772.0,22.4041,22.5996,22.2575,22.4921,8616772.0
2016-12-22 09:35:00,23.01,23.06,22.86,23.02,4354164.0,22.4921,22.541,22.3455,22.5019,4354164.0
2016-12-22 09:40:00,23.02,23.17,22.98,23.05,3518304.0,22.5019,22.6485,22.4628,22.5312,3518304.0
2016-12-22 09:45:00,23.05,23.1,23.0,23.05,2302422.0,22.5312,22.5801,22.4823,22.5312,2302422.0
2016-12-22 09:50:00,23.05,23.11,22.94,23.08,3375161.0,22.5312,22.5899,22.4237,22.5605,3375161.0
2016-12-22 09:55:00,23.09,23.31,23.08,23.3,3994466.0,22.5703,22.7854,22.5605,22.7756,3994466.0
2016-12-22 10:00:00,23.3,23.33,23.19,23.2,2048474.0,22.7756,22.8049,22.6681,22.6778,2048474.0
2016-12-22 10:05:00,23.2,23.41,23.19,23.38,2301282.0,22.6778,22.8831,22.6681,22.8538,2301282.0
2016-12-22 10:10:00,23.38,23.47,23.35,23.45,1748066.0,22.8538,22.9418,22.8245,22.9222,1748066.0
2016-12-22 10:15:00,23.45,23.49,23.41,23.45,1450270.0,22.9222,22.9613,22.8831,22.9222,1450270.0
2016-12-22 10:20:00,23.46,23.49,23.4,23.46,1384924.0,22.932,22.9613,22.8733,22.932,1384924.0
2016-12-22 10:25:00,23.46,23.48,23.33,23.38,1370092.0,22.932,22.9515,22.8049,22.8538,1370092.0
2016-12-22 10:30:00,23.38,23.45,23.36,23.42,1214135.0,22.8538,22.9222,22.8342,22.8929,1214135.0
2016-12-22 10:35:00,23.43,23.45,23.37,23.42,1380058.0,22.9027,22.9222,22.844,22.8929,1380058.0
2016-12-22 10:40:00,23.42,23.42,23.2,23.21,1931522.0,22.8929,22.8929,22.6778,22.6876,1931522.0
2016-12-22 10:45:00,23.21,23.3,23.2,23.26,1665568.0,22.6876,22.7756,22.6778,22.7365,1665568.0
2016-12-22 10:50:00,23.26,23.3,23.2,23.28,910131.0,22.7365,22.7756,22.6778,22.756,910131.0
2016-12-22 10:55:00,23.28,23.29,23.24,23.27,478390.0,22.756,22.7658,22.7169,22.7463,478390.0
2016-12-22 11:00:00,23.26,23.38,23.24,23.38,1017512.0,22.7365,22.8538,22.7169,22.8538,1017512.0
2016-12-22 11:05:00,23.38,23.39,23.32,23.34,875075.0,22.8538,22.8636,22.7951,22.8147,875075.0
2016-12-22 11:10:00,23.35,23.38,23.34,23.36,605873.0,22.8245,22.8538,22.8147,22.8342,605873.0
2016-12-22 11:15:00,23.35,23.43,23.35,23.36,1083553.0,22.8245,22.9027,22.8245,22.8342,1083553.0
2016-12-22 11:20:00,23.37,23.38,23.22,23.23,698643.0,22.844,22.8538,22.6974,22.7072,698643.0
2016-12-22 11:25:00,23.23,23.24,23.16,23.2,869869.0,22.7072,22.7169,22.6387,22.6778,869869.0
2016-12-22 11:30:00,23.21,23.22,23.11,23.19,966312.0,22.6876,22.6974,22.5899,22.6681,966312.0
2016-12-22 11:35:00,23.19,23.22,23.16,23.18,377302.0,22.6681,22.6974,22.6387,22.6583,377302.0
2016-12-22 11:40:00,23.18,23.18,23.05,23.1,674435.0,22.6583,22.6583,22.5312,22.5801,674435.0
2016-12-22 11:45:00,23.09,23.1,22.95,23.0,1192532.0,22.5703,22.5801,22.4335,22.4823,1192532.0
2016-12-22 11:50:00,22.99,23.03,22.92,23.03,971173.0,22.4726,22.5117,22.4041,22.5117,971173.0
2016-12-22 11:55:00,23.03,23.07,23.0,23.06,743966.0,22.5117,22.5508,22.4823,22.541,743966.0
2016-12-22 12:00:00,23.05,23.12,23.04,23.08,448535.0,22.5312,22.5996,22.5214,22.5605,448535.0
2016-12-22 12:05:00,23.08,23.12,23.01,23.02,466916.0,22.5605,22.5996,22.4921,22.5019,466916.0
2016-12-22 12:10:00,23.01,23.03,23.0,23.03,444043.0,22.4921,22.5117,22.4823,22.5117,444043.0
2016-12-22 12:15:00,23.02,23.03,22.95,22.96,601104.0,22.5019,22.5117,22.4335,22.4432,601104.0
2016-12-22 12:20:00,22.96,22.97,22.87,22.93,717271.0,22.4432,22.453,22.3553,22.4139,717271.0
2016-12-22 12:25:00,22.93,22.97,22.87,22.96,763075.0,22.4139,22.453,22.3553,22.4432,763075.0
2016-12-22 12:30:00,22.96,23.04,22.96,23.01,745039.0,22.4432,22.5214,22.4432,22.4921,745039.0
2016-12-22 12:35:00,23.0,23.06,22.99,23.06,522907.0,22.4823,22.541,22.4726,22.541,522907.0
2016-12-22 12:40:00,23.06,23.07,23.0,23.01,377311.0,22.541,22.5508,22.4823,22.4921,377311.0
2016-12-22 12:45:00,23.02,23.02,22.97,22.98,317423.0,22.5019,22.5019,22.453,22.4628,317423.0
2016-12-22 12:50:00,22.98,22.98,22.91,22.93,506599.0,22.4628,22.4628,22.3944,22.4139,506599.0
2016-12-22 12:55:00,22.93,22.96,22.91,22.93,418665.0,22.4139,22.4432,22.3944,22.4139,418665.0
2016-12-22 13:00:00,22.92,23.0,22.89,22.98,612738.0,22.4041,22.4823,22.3748,22.4628,612738.0
2016-12-22 13:05:00,22.98,23.09,22.97,23.07,382493.0,22.4628,22.5703,22.453,22.5508,382493.0
2016-12-22 13:10:00,23.06,23.13,23.05,23.11,378679.0,22.541,22.6094,22.5312,22.5899,378679.0
2016-12-22 13:15:00,23.11,23.12,23.05,23.09,226372.0,22.5899,22.5996,22.5312,22.5703,226372.0
2016-12-22 13:20:00,23.09,23.12,23.07,23.11,211304.0,22.5703,22.5996,22.5508,22.5899,211304.0
2016-12-22 13:25:00,23.12,23.12,23.09,23.1,203876.0,22.5996,22.5996,22.5703,22.5801,203876.0
2016-12-22 13:30:00,23.1,23.18,23.08,23.16,466553.0,22.5801,22.6583,22.5605,22.6387,466553.0
2016-12-22 13:35:00,23.17,23.22,23.12,23.21,444868.0,22.6485,22.6974,22.5996,22.6876,444868.0
2016-12-22 13:40:00,23.21,23.26,23.21,23.25,610808.0,22.6876,22.7365,22.6876,22.7267,610808.0
2016-12-22 13:45:00,23.25,23.3,23.23,23.29,543969.0,22.7267,22.7756,22.7072,22.7658,543969.0
2016-12-22 13:50:00,23.3,23.3,23.2,23.21,497082.0,22.7756,22.7756,22.6778,22.6876,497082.0
2016-12-22 13:55:00,23.21,23.26,23.2,23.2,676753.0,22.6876,22.7365,22.6778,22.6778,676753.0
2016-12-22 14:00:00,23.2,23.24,23.2,23.24,279045.0,22.6778,22.7169,22.6778,22.7169,279045.0
2016-12-22 14:05:00,23.24,23.27,23.23,23.24,362811.0,22.7169,22.7463,22.7072,22.7169,362811.0
2016-12-22 14:10:00,23.23,23.24,23.16,23.17,304581.0,22.7072,22.7169,22.6387,22.6485,304581.0
2016-12-22 14:15:00,23.17,23.23,23.14,23.22,390587.0,22.6485,22.7072,22.6192,22.6974,390587.0
2016-12-22 14:20:00,23.22,23.22,23.17,23.21,217076.0,22.6974,22.6974,22.6485,22.6876,217076.0
2016-12-22 14:25:00,23.22,23.25,23.2,23.22,176408.0,22.6974,22.7267,22.6778,22.6974,176408.0
2016-12-22 14:30:00,23.23,23.23,23.2,23.21,154670.0,22.7072,22.7072,22.6778,22.6876,154670.0
2016-12-22 14:35:00,23.22,23.22,23.16,23.19,292238.0,22.6974,22.6974,22.6387,22.6681,292238.0
2016-12-22 14:40:00,23.2,23.24,23.19,23.23,225934.0,22.6778,22.7169,22.6681,22.7072,225934.0
2016-12-22 14:45:00,23.23,23.25,23.2,23.22,331568.0,22.7072,22.7267,22.6778,22.6974,331568.0
2016-12-22 14:50:00,23.22,23.25,23.16,23.25,532905.0,22.6974,22.7267,22.6387,22.7267,532905.0
2016-12-22 14:55:00,23.25,23.28,23.21,23.24,396297.0,22.7267,22.756,22.6876,22.7169,396297.0
2016-12-22 15:00:00,23.24,23.28,23.23,23.25,394213.0,22.7169,22.756,22.7072,22.7267,394213.0
2016-12-22 15:05:00,23.25,23.25,23.19,23.21,519897.0,22.7267,22.7267,22.6681,22.6876,519897.0
2016-12-22 15:10:00,23.2,23.21,23.13,23.15,414636.0,22.6778,22.6876,22.6094,22.629,414636.0
2016-12-22 15:15:00,23.16,23.2,23.13,23.18,564058.0,22.6387,22.6778,22.6094,22.6583,564058.0
2016-12-22 15:20:00,23.19,23.24,23.18,23.21,397363.0,22.6681,22.7169,22.6583,22.6876,397363.0
2016-12-22 15:25:00,23.2,23.25,23.2,23.23,299626.0,22.6778,22.7267,22.6778,22.7072,299626.0
2016-12-22 15:30:00,23.23,23.25,23.19,23.19,429705.0,22.7072,22.7267,22.6681,22.6681,429705.0
2016-12-22 15:35:00,23.2,23.27,23.18,23.27,703689.0,22.6778,22.7463,22.6583,22.7463,703689.0
2016-12-22 15:40:00,23.27,23.3,23.24,23.25,669969.0,22.7463,22.7756,22.7169,22.7267,669969.0
2016-12-22 15:45:00,23.25,23.29,23.22,23.25,894519.0,22.7267,22.7658,22.6974,22.7267,894519.0
2016-12-22 15:50:00,23.25,23.26,23.17,23.18,1243745.0,22.7267,22.7365,22.6485,22.6583,1243745.0
2016-12-22 15:55:00,23.18,23.21,23.15,23.19,1546513.0,22.6583,22.6876,22.629,22.6681,1546513.0
2016-12-23 09:30:00,23.11,23.21,23.06,23.2,1213137.0,22.5899,22.6876,22.541,22.6778,1213137.0
2016-12-23 09:35:00,23.2,23.36,23.15,23.25,964288.0,22.6778,22.8342,22.629,22.7267,964288.0
2016-12-23 09:40:00,23.26,23.3,23.21,23.27,648299.0,22.7365,22.7756,22.6876,22.7463,648299.0
2016-12-23 09:45:00,23.27,23.38,23.26,23.36,802532.0,22.7463,22.8538,22.7365,22.8342,802532.0
2016-12-23 09:50:00,23.35,23.4,23.31,23.38,504399.0,22.8245,22.8733,22.7854,22.8538,504399.0
2016-12-23 09:55:00,23.37,23.4,23.34,23.38,661176.0,22.844,22.8733,22.8147,22.8538,661176.0
2016-12-23 10:00:00,23.39,23.45,23.37,23.44,642897.0,22.8636,22.9222,22.844,22.9124,642897.0
2016-12-23 10:05:00,23.44,23.49,23.42,23.46,772843.0,22.9124,22.9613,22.8929,22.932,772843.0
2016-12-23 10:10:00,23.46,23.47,23.4,23.42,883269.0,22.932,22.9418,22.8733,22.8929,883269.0
2016-12-23 10:15:00,23.43,23.46,23.41,23.44,433495.0,22.9027,22.932,22.8831,22.9124,433495.0
2016-12-23 10:20:00,23.44,23.45,23.39,23.42,626174.0,22.9124,22.9222,22.8636,22.8929,626174.0
2016-12-23 10:25:00,23.42,23.42,23.34,23.35,495816.0,22.8929,22.8929,22.8147,22.8245,495816.0
2016-12-23 10:30:00,23.35,23.36,23.31,23.35,384954.0,22.8245,22.8342,22.7854,22.8245,384954.0
2016-12-23 10:35:00,23.35,23.36,23.28,23.29,532191.0,22.8245,22.8342,22.756,22.7658,532191.0
2016-12-23 10:40:00,23.3,23.31,23.23,23.24,505558.0,22.7756,22.7854,22.7072,22.7169,505558.0
2016-12-23 10:45:00,23.24,23.32,23.23,23.32,522977.0,22.7169,22.7951,22.7072,22.7951,522977.0
2016-12-23 10:50:00,23.31,23.32,23.26,23.26,273906.0,22.7854,22.7951,22.7365,22.7365,273906.0
2016-12-23 10:55:00,23.26,23.31,23.25,23.29,279228.0,22.7365,22.7854,22.7267,22.7658,279228.0
2016-12-23 11:00:00,23.3,23.3,23.24,23.28,329646.0,22.7756,22.7756,22.7169,22.756,329646.0
2016-12-23 11:05:00,23.28,23.31,23.27,23.28,341817.0,22.756,22.7854,22.7463,22.756,341817.0
2016-12-23 11:10:00,23.29,23.34,23.28,23.3,266406.0,22.7658,22.8147,22.756,22.7756,266406.0
2016-12-23 11:15:00,23.29,23.32,23.27,23.29,219750.0,22.7658,22.7951,22.7463,22.7658,219750.0
2016-12-23 11:20:00,23.28,23.3,23.26,23.28,184976.0,22.756,22.7756,22.7365,22.756,184976.0
2016-12-23 11:25:00,23.28,23.38,23.28,23.37,350403.0,22.756,22.8538,22.756,22.844,350403.0
2016-12-23 11:30:00,23.38,23.39,23.35,23.39,231293.0,22.8538,22.8636,22.8245,22.8636,231293.0
2016-12-23 11:35:00,23.39,23.41,23.36,23.38,531275.0,22.8636,22.8831,22.8342,22.8538,531275.0
2016-12-23 11:40:00,23.38,23.4,23.37,23.39,202240.0,22.8538,22.8733,22.844,22.8636,202240.0
2016-12-23 11:45:00,23.39,23.41,23.39,23.4,395004.0,22.8636,22.8831,22.8636,22.8733,395004.0
2016-12-23 11:50:00,23.4,23.4,23.38,23.39,184329.0,22.8733,22.8733,22.8538,22.8636,184329.0
2016-12-23 11:55:00,23.39,23.44,23.38,23.44,329635.0,22.8636,22.9124,22.8538,22.9124,329635.0
2016-12-23 12:00:00,23.44,23.44,23.39,23.39,239018.0,22.9124,22.9124,22.8636,22.8636,239018.0
2016-12-23 12:05:00,23.39,23.41,23.37,23.4,214365.0,22.8636,22.8831,22.844,22.8733,214365.0
2016-12-23 12:10:00,23.39,23.41,23.38,23.4,147330.0,22.8636,22.8831,22.8538,22.8733,147330.0
2016-12-23 12:15:00,23.4,23.41,23.39,23.39,85481.0,22.8733,22.8831,22.8636,22.8636,85481.0
2016-12-23 12:20:00,23.39,23.41,23.39,23.4,127555.0,22.8636,22.8831,22.8636,22.8733,127555.0
2016-12-23 12:25:00,23.41,23.41,23.38,23.39,149612.0,22.8831,22.8831,22.8538,22.8636,149612.0
2016-12-23 12:30:00,23.39,23.4,23.38,23.4,101332.0,22.8636,22.8733,22.8538,22.8733,101332.0
2016-12-23 12:35:00,23.39,23.41,23.37,23.37,149933.0,22.8636,22.8831,22.844,22.844,149933.0
2016-12-23 12:40:00,23.37,23.38,23.35,23.35,114056.0,22.844,22.8538,22.8245,22.8245,114056.0
2016-12-23 12:45:00,23.35,23.36,23.32,23.33,269844.0,22.8245,22.8342,22.7951,22.8049,269844.0
2016-12-23 12:50:00,23.33,23.36,23.32,23.35,195019.0,22.8049,22.8342,22.7951,22.8245,195019.0
2016-12-23 12:55:00,23.34,23.35,23.29,23.29,464249.0,22.8147,22.8245,22.7658,22.7658,464249.0
2016-12-23 13:00:00,23.29,23.3,23.27,23.29,299237.0,22.7658,22.7756,22.7463,22.7658,299237.0
2016-12-23 13:05:00,23.29,23.3,23.28,23.29,106263.0,22.7658,22.7756,22.756,22.7658,106263.0
2016-12-23 13:10:00,23.3,23.3,23.25,23.26,281416.0,22.7756,22.7756,22.7267,22.7365,281416.0
2016-12-23 13:15:00,23.26,23.26,23.22,23.24,420110.0,22.7365,22.7365,22.6974,22.7169,420110.0
2016-12-23 13:20:00,23.25,23.26,23.21,23.21,216763.0,22.7267,22.7365,22.6876,22.6876,216763.0
2016-12-23 13:25:00,23.21,23.24,23.19,23.22,286289.0,22.6876,22.7169,22.6681,22.6974,286289.0
2016-12-23 13:30:00,23.23,23.23,23.19,23.21,289924.0,22.7072,22.7072,22.6681,22.6876,289924.0
2016-12-23 13:35:00,23.21,23.23,23.18,23.2,264390.0,22.6876,22.7072,22.6583,22.6778,264390.0
2016-12-23 13:40:00,23.21,23.21,23.18,23.19,206564.0,22.6876,22.6876,22.6583,22.6681,206564.0
2016-12-23 13:45:00,23.19,23.2,23.14,23.15,323804.0,22.6681,22.6778,22.6192,22.629,323804.0
2016-12-23 13:50:00,23.14,23.17,23.13,23.17,413743.0,22.6192,22.6485,22.6094,22.6485,413743.0
2016-12-23 13:55:00,23.16,23.17,23.12,23.15,266807.0,22.6387,22.6485,22.5996,22.629,266807.0
2016-12-23 14:00:00,23.15,23.15,23.11,23.13,200076.0,22.629,22.629,22.5899,22.6094,200076.0
2016-12-23 14:05:00,23.13,23.15,23.11,23.15,287749.0,22.6094,22.629,22.5899,22.629,287749.0
2016-12-23 14:10:00,23.14,23.18,23.14,23.15,611415.0,22.6192,22.6583,22.6192,22.629,611415.0
2016-12-23 14:15:00,23.15,23.16,23.13,23.14,109525.0,22.629,22.6387,22.6094,22.6192,109525.0
2016-12-23 14:20:00,23.14,23.16,23.12,23.14,230542.0,22.6192,22.6387,22.5996,22.6192,230542.0
2016-12-23 14:25:00,23.14,23.15,23.12,23.15,100101.0,22.6192,22.629,22.5996,22.629,100101.0
2016-12-23 14:30:00,23.15,23.19,23.13,23.18,282999.0,22.629,22.6681,22.6094,22.6583,282999.0
2016-12-23 14:35:00,23.19,23.19,23.17,23.19,142723.0,22.6681,22.6681,22.6485,22.6681,142723.0
2016-12-23 14:40:00,23.19,23.19,23.16,23.17,178822.0,22.6681,22.6681,22.6387,22.6485,178822.0
2016-12-23 14:45:00,23.17,23.18,23.16,23.17,159254.0,22.6485,22.6583,22.6387,22.6485,159254.0
2016-12-23 14:50:00,23.17,23.18,23.15,23.17,206005.0,22.6485,22.6583,22.629,22.6485,206005.0
2016-12-23 14:55:00,23.16,23.16,23.13,23.14,147042.0,22.6387,22.6387,22.6094,22.6192,147042.0
2016-12-23 15:00:00,23.14,23.16,23.13,23.16,132855.0,22.6192,22.6387,22.6094,22.6387,132855.0
2016-12-23 15:05:00,23.16,23.16,23.13,23.14,192180.0,22.6387,22.6387,22.6094,22.6192,192180.0
2016-12-23 15:10:00,23.15,23.17,23.13,23.16,264273.0,22.629,22.6485,22.6094,22.6387,264273.0
2016-12-23 15:15:00,23.16,23.18,23.15,23.17,88382.0,22.6387,22.6583,22.629,22.6485,88382.0
2016-12-23 15:20:00,23.17,23.18,23.16,23.18,93039.0,22.6485,22.6583,22.6387,22.6583,93039.0
2016-12-23 15:25:00,23.18,23.19,23.15,23.16,171150.0,22.6583,22.6681,22.629,22.6387,171150.0
2016-12-23 15:30:00,23.16,23.18,23.15,23.18,105613.0,22.6387,22.6583,22.629,22.6583,105613.0
2016-12-23 15:35:00,23.18,23.19,23.17,23.18,251959.0,22.6583,22.6681,22.6485,22.6583,251959.0
2016-12-23 15:40:00,23.18,23.26,23.17,23.24,329697.0,22.6583,22.7365,22.6485,22.7169,329697.0
2016-12-23 15:45:00,23.24,23.25,23.2,23.23,356418.0,22.7169,22.7267,22.6778,22.7072,356418.0
2016-12-23 15:50:00,23.24,23.24,23.2,23.23,503904.0,22.7169,22.7169,22.6778,22.7072,503904.0
2016-12-23 15:55:00,23.23,23.27,23.23,23.26,699427.0,22.7072,22.7463,22.7072,22.7365,699427.0
2016-12-27 09:30:00,23.37,23.39,23.28,23.28,1171168.0,22.844,22.8636,22.756,22.756,1171168.0
2016-12-27 09:35:00,23.29,23.31,23.21,23.24,816510.0,22.7658,22.7854,22.6876,22.7169,816510.0
2016-12-27 09:40:00,23.23,23.24,23.21,23.21,383160.0,22.7072,22.7169,22.6876,22.6876,383160.0
2016-12-27 09:45:00,23.22,23.45,23.21,23.37,1146308.0,22.6974,22.9222,22.6876,22.844,1146308.0
2016-12-27 09:50:00,23.37,23.41,23.34,23.38,319561.0,22.844,22.8831,22.8147,22.8538,319561.0
2016-12-27 09:55:00,23.38,23.39,23.36,23.38,216511.0,22.8538,22.8636,22.8342,22.8538,216511.0
2016-12-27 10:00:00,23.38,23.48,23.37,23.46,744150.0,22.8538,22.9515,22.844,22.932,744150.0
2016-12-27 10:05:00,23.47,23.64,23.46,23.64,1231173.0,22.9418,23.1079,22.932,23.1079,1231173.0
2016-12-27 10:10:00,23.64,23.64,23.51,23.53,482338.0,23.1079,23.1079,22.9809,23.0004,482338.0
2016-12-27 10:15:00,23.54,23.55,23.53,23.55,321453.0,23.0102,23.0199,23.0004,23.0199,321453.0
2016-12-27 10:20:00,23.55,23.55,23.52,23.55,384350.0,23.0199,23.0199,22.9906,23.0199,384350.0
2016-12-27 10:25:00,23.55,23.55,23.5,23.51,289050.0,23.0199,23.0199,22.9711,22.9809,289050.0
2016-12-27 10:30:00,23.51,23.55,23.5,23.52,427902.0,22.9809,23.0199,22.9711,22.9906,427902.0
2016-12-27 10:35:00,23.53,23.54,23.5,23.52,219446.0,23.0004,23.0102,22.9711,22.9906,219446.0
2016-12-27 10:40:00,23.51,23.52,23.43,23.45,389501.0,22.9809,22.9906,22.9027,22.9222,389501.0
2016-12-27 10:45:00,23.46,23.46,23.4,23.44,434084.0,22.932,22.932,22.8733,22.9124,434084.0
2016-12-27 10:50:00,23.45,23.46,23.4,23.42,540494.0,22.9222,22.932,22.8733,22.8929,540494.0
2016-12-27 10:55:00,23.42,23.43,23.37,23.4,370269.0,22.8929,22.9027,22.844,22.8733,370269.0
2016-12-27 11:00:00,23.41,23.43,23.39,23.41,295327.0,22.8831,22.9027,22.8636,22.8831,295327.0
2016-12-27 11:05:00,23.41,23.42,23.36,23.37,388608.0,22.8831,22.8929,22.8342,22.844,388608.0
2016-12-27 11:10:00,23.37,23.39,23.35,23.37,229421.0,22.844,22.8636,22.8245,22.844,229421.0
2016-12-27 11:15:00,23.36,23.41,23.35,23.41,343154.0,22.8342,22.8831,22.8245,22.8831,343154.0
2016-12-27 11:20:00,23.4,23.45,23.4,23.45,249695.0,22.8733,22.9222,22.8733,22.9222,249695.0
2016-12-27 11:25:00,23.45,23.5,23.42,23.49,387354.0,22.9222,22.9711,22.8929,22.9613,387354.0
2016-12-27 11:30:00,23.48,23.5,23.45,23.45,355552.0,22.9515,22.9711,22.9222,22.9222,355552.0
2016-12-27 11:35:00,23.45,23.47,23.41,23.42,227670.0,22.9222,22.9418,22.8831,22.8929,227670.0
2016-12-27 11:40:00,23.42,23.46,23.4,23.42,202675.0,22.8929,22.932,22.8733,22.8929,202675.0
2016-12-27 11:45:00,23.43,23.46,23.42,23.44,248893.0,22.9027,22.932,22.8929,22.9124,248893.0
2016-12-27 11:50:00,23.45,23.46,23.43,23.44,94344.0,22.9222,22.932,22.9027,22.9124,94344.0
2016-12-27 11:55:00,23.44,23.44,23.39,23.4,202439.0,22.9124,22.9124,22.8636,22.8733,202439.0
2016-12-27 12:00:00,23.4,23.44,23.4,23.42,121550.0,22.8733,22.9124,22.8733,22.8929,121550.0
2016-12-27 12:05:00,23.42,23.43,23.4,23.43,197415.0,22.8929,22.9027,22.8733,22.9027,197415.0
2016-12-27 12:10:00,23.43,23.44,23.36,23.38,281904.0,22.9027,22.9124,22.8342,22.8538,281904.0
2016-12-27 12:15:00,23.38,23.38,23.35,23.37,270911.0,22.8538,22.8538,22.8245,22.844,270911.0
2016-12-27 12:20:00,23.37,23.38,23.35,23.36,204074.0,22.844,22.8538,22.8245,22.8342,204074.0
2016-12-27 12:25:00,23.36,23.4,23.36,23.39,304323.0,22.8342,22.8733,22.8342,22.8636,304323.0
2016-12-27 12:30:00,23.4,23.4,23.36,23.37,141079.0,22.8733,22.8733,22.8342,22.844,141079.0
2016-12-27 12:35:00,23.37,23.38,23.33,23.37,396822.0,22.844,22.8538,22.8049,22.844,396822.0
2016-12-27 12:40:00,23.36,23.37,23.34,23.35,213881.0,22.8342,22.844,22.8147,22.8245,213881.0
2016-12-27 12:45:00,23.35,23.37,23.33,23.34,151774.0,22.8245,22.844,22.8049,22.8147,151774.0
2016-12-27 12:50:00,23.35,23.36,23.34,23.34,170838.0,22.8245,22.8342,22.8147,22.8147,170838.0
2016-12-27 12:55:00,23.35,23.38,23.33,23.36,220248.0,22.8245,22.8538,22.8049,22.8342,220248.0
2016-12-27 13:00:00,23.36,23.36,23.32,23.33,205903.0,22.8342,22.8342,22.7951,22.8049,205903.0
2016-12-27 13:05:00,23.33,23.35,23.3,23.34,233600.0,22.8049,22.8245,22.7756,22.8147,233600.0
2016-12-27 13:10:00,23.35,23.37,23.34,23.35,136309.0,22.8245,22.844,22.8147,22.8245,136309.0
2016-12-27 13:15:00,23.35,23.35,23.32,23.34,74336.0,22.8245,22.8245,22.7951,22.8147,74336.0
2016-12-27 13:20:00,23.35,23.37,23.33,23.36,144678.0,22.8245,22.844,22.8049,22.8342,144678.0
2016-12-27 13:25:00,23.37,23.39,23.36,23.37,114471.0,22.844,22.8636,22.8342,22.844,114471.0
2016-12-27 13:30:00,23.37,23.37,23.34,23.35,147393.0,22.844,22.844,22.8147,22.8245,147393.0
2016-12-27 13:35:00,23.36,23.37,23.34,23.36,88799.0,22.8342,22.844,22.8147,22.8342,88799.0
2016-12-27 13:40:00,23.36,23.39,23.36,23.38,277208.0,22.8342,22.8636,22.8342,22.8538,277208.0
2016-12-27 13:45:00,23.38,23.39,23.36,23.38,116603.0,22.8538,22.8636,22.8342,22.8538,116603.0
2016-12-27 13:50:00,23.38,23.39,23.35,23.35,176886.0,22.8538,22.8636,22.8245,22.8245,176886.0
2016-12-27 13:55:00,23.35,23.38,23.34,23.38,153913.0,22.8245,22.8538,22.8147,22.8538,153913.0
2016-12-27 14:00:00,23.37,23.38,23.36,23.37,152132.0,22.844,22.8538,22.8342,22.844,152132.0
2016-12-27 14:05:00,23.37,23.38,23.35,23.37,117035.0,22.844,22.8538,22.8245,22.844,117035.0
2016-12-27 14:10:00,23.38,23.39,23.35,23.37,121410.0,22.8538,22.8636,22.8245,22.844,121410.0
2016-12-27 14:15:00,23.36,23.39,23.35,23.37,121581.0,22.8342,22.8636,22.8245,22.844,121581.0
2016-12-27 14:20:00,23.36,23.38,23.36,23.37,53691.0,22.8342,22.8538,22.8342,22.844,53691.0
2016-12-27 14:25:00,23.37,23.4,23.37,23.38,116826.0,22.844,22.8733,22.844,22.8538,116826.0
2016-12-27 14:30:00,23.38,23.4,23.37,23.38,115875.0,22.8538,22.8733,22.844,22.8538,115875.0
2016-12-27 14:35:00,23.39,23.39,23.37,23.39,53249.0,22.8636,22.8636,22.844,22.8636,53249.0
2016-12-27 14:40:00,23.39,23.39,23.37,23.38,74778.0,22.8636,22.8636,22.844,22.8538,74778.0
2016-12-27 14:45:00,23.38,23.39,23.37,23.39,56796.0,22.8538,22.8636,22.844,22.8636,56796.0
2016-12-27 14:50:00,23.38,23.39,23.36,23.37,89634.0,22.8538,22.8636,22.8342,22.844,89634.0
2016-12-27 14:55:00,23.38,23.38,23.34,23.36,158767.0,22.8538,22.8538,22.8147,22.8342,158767.0
2016-12-27 15:00:00,23.36,23.37,23.35,23.36,99612.0,22.8342,22.844,22.8245,22.8342,99612.0
2016-12-27 15:05:00,23.37,23.37,23.35,23.35,209583.0,22.844,22.844,22.8245,22.8245,209583.0
2016-12-27 15:10:00,23.35,23.36,23.31,23.32,284931.0,22.8245,22.8342,22.7854,22.7951,284931.0
2016-12-27 15:15:00,23.32,23.35,23.31,23.33,207359.0,22.7951,22.8245,22.7854,22.8049,207359.0
2016-12-27 15:20:00,23.34,23.34,23.31,23.34,169511.0,22.8147,22.8147,22.7854,22.8147,169511.0
2016-12-27 15:25:00,23.34,23.34,23.33,23.33,51482.0,22.8147,22.8147,22.8049,22.8049,51482.0
2016-12-27 15:30:00,23.33,23.34,23.31,23.32,189447.0,22.8049,22.8147,22.7854,22.7951,189447.0
2016-12-27 15:35:00,23.32,23.34,23.3,23.33,244732.0,22.7951,22.8147,22.7756,22.8049,244732.0
2016-12-27 15:40:00,23.33,23.34,23.31,23.32,334639.0,22.8049,22.8147,22.7854,22.7951,334639.0
2016-12-27 15:45:00,23.33,23.34,23.28,23.3,629754.0,22.8049,22.8147,22.756,22.7756,629754.0
2016-12-27 15:50:00,23.3,23.32,23.29,23.3,502914.0,22.7756,22.7951,22.7658,22.7756,502914.0
2016-12-27 15:55:00,23.31,23.32,23.28,23.29,1134213.0,22.7854,22.7951,22.756,22.7658,1134213.0
2016-12-28 09:30:00,23.4,23.41,23.17,23.22,989162.0,22.8733,22.8831,22.6485,22.6974,989162.0
2016-12-28 09:35:00,23.21,23.3,23.19,23.24,581866.0,22.6876,22.7756,22.6681,22.7169,581866.0
2016-12-28 09:40:00,23.23,23.24,23.05,23.15,1024951.0,22.7072,22.7169,22.5312,22.629,1024951.0
2016-12-28 09:45:00,23.14,23.19,23.13,23.16,462721.0,22.6192,22.6681,22.6094,22.6387,462721.0
2016-12-28 09:50:00,23.17,23.19,23.08,23.09,510711.0,22.6485,22.6681,22.5605,22.5703,510711.0
2016-12-28 09:55:00,23.09,23.09,22.98,23.01,720823.0,22.5703,22.5703,22.4628,22.4921,720823.0
2016-12-28 10:00:00,23.01,23.02,22.89,22.96,1012723.0,22.4921,22.5019,22.3748,22.4432,1012723.0
2016-12-28 10:05:00,22.97,23.03,22.97,22.99,443084.0,22.453,22.5117,22.453,22.4726,443084.0
2016-12-28 10:10:00,22.99,23.01,22.93,22.97,531126.0,22.4726,22.4921,22.4139,22.453,531126.0
2016-12-28 10:15:00,22.98,22.98,22.85,22.86,773893.0,22.4628,22.4628,22.3357,22.3455,773893.0
2016-12-28 10:20:00,22.86,22.87,22.81,22.86,636973.0,22.3455,22.3553,22.2966,22.3455,636973.0
2016-12-28 10:25:00,22.85,22.87,22.84,22.87,271580.0,22.3357,22.3553,22.3259,22.3553,271580.0
2016-12-28 10:30:00,22.85,22.93,22.85,22.92,406525.0,22.3357,22.4139,22.3357,22.4041,406525.0
2016-12-28 10:35:00,22.92,22.93,22.89,22.9,287213.0,22.4041,22.4139,22.3748,22.3846,287213.0
2016-12-28 10:40:00,22.9,22.92,22.87,22.9,279271.0,22.3846,22.4041,22.3553,22.3846,279271.0
2016-12-28 10:45:00,22.9,22.92,22.88,22.92,254066.0,22.3846,22.4041,22.365,22.4041,254066.0
2016-12-28 10:50:00,22.91,22.92,22.88,22.91,163813.0,22.3944,22.4041,22.365,22.3944,163813.0
2016-12-28 10:55:00,22.91,22.92,22.86,22.87,155070.0,22.3944,22.4041,22.3455,22.3553,155070.0
2016-12-28 11:00:00,22.87,22.93,22.86,22.92,138999.0,22.3553,22.4139,22.3455,22.4041,138999.0
2016-12-28 11:05:00,22.92,22.94,22.9,22.94,267435.0,22.4041,22.4237,22.3846,22.4237,267435.0
2016-12-28 11:10:00,22.93,22.99,22.92,22.98,183682.0,22.4139,22.4726,22.4041,22.4628,183682.0
2016-12-28 11:15:00,22.98,23.0,22.97,22.98,148248.0,22.4628,22.4823,22.453,22.4628,148248.0
2016-12-28 11:20:00,22.98,23.03,22.97,23.01,241594.0,22.4628,22.5117,22.453,22.4921,241594.0
2016-12-28 11:25:00,23.01,23.06,23.0,23.05,196843.0,22.4921,22.541,22.4823,22.5312,196843.0
2016-12-28 11:30:00,23.05,23.06,23.02,23.02,163546.0,22.5312,22.541,22.5019,22.5019,163546.0
2016-12-28 11:35:00,23.02,23.06,23.01,23.05,357950.0,22.5019,22.541,22.4921,22.5312,357950.0
2016-12-28 11:40:00,23.05,23.05,23.03,23.04,54056.0,22.5312,22.5312,22.5117,22.5214,54056.0
2016-12-28 11:45:00,23.03,23.06,23.02,23.03,183818.0,22.5117,22.541,22.5019,22.5117,183818.0
2016-12-28 11:50:00,23.03,23.04,23.0,23.03,176409.0,22.5117,22.5214,22.4823,22.5117,176409.0
2016-12-28 11:55:00,23.02,23.02,22.98,22.98,214361.0,22.5019,22.5019,22.4628,22.4628,214361.0
2016-12-28 12:00:00,22.98,22.99,22.94,22.97,295097.0,22.4628,22.4726,22.4237,22.453,295097.0
2016-12-28 12:05:00,22.97,22.99,22.95,22.97,180484.0,22.453,22.4726,22.4335,22.453,180484.0
2016-12-28 12:10:00,22.97,22.97,22.92,22.94,168874.0,22.453,22.453,22.4041,22.4237,168874.0
2016-12-28 12:15:00,22.95,22.97,22.93,22.94,156044.0,22.4335,22.453,22.4139,22.4237,156044.0
2016-12-28 12:20:00,22.95,22.95,22.92,22.94,139834.0,22.4335,22.4335,22.4041,22.4237,139834.0
2016-12-28 12:25:00,22.94,22.95,22.91,22.91,136245.0,22.4237,22.4335,22.3944,22.3944,136245.0
2016-12-28 12:30:00,22.91,22.92,22.85,22.86,325986.0,22.3944,22.4041,22.3357,22.3455,325986.0
2016-12-28 12:35:00,22.86,22.9,22.85,22.9,138052.0,22.3455,22.3846,22.3357,22.3846,138052.0
2016-12-28 12:40:00,22.89,22.92,22.87,22.91,192847.0,22.3748,22.4041,22.3553,22.3944,192847.0
2016-12-28 12:45:00,22.9,22.92,22.89,22.9,235058.0,22.3846,22.4041,22.3748,22.3846,235058.0
2016-12-28 12:50:00,22.9,22.93,22.9,22.92,147966.0,22.3846,22.4139,22.3846,22.4041,147966.0
2016-12-28 12:55:00,22.92,22.93,22.9,22.92,205153.0,22.4041,22.4139,22.3846,22.4041,205153.0
2016-12-28 13:00:00,22.93,22.93,22.89,22.93,207573.0,22.4139,22.4139,22.3748,22.4139,207573.0
2016-12-28 13:05:00,22.92,22.95,22.91,22.93,170222.0,22.4041,22.4335,22.3944,22.4139,170222.0
2016-12-28 13:10:00,22.93,22.98,22.92,22.96,151900.0,22.4139,22.4628,22.4041,22.4432,151900.0
2016-12-28 13:15:00,22.97,22.99,22.96,22.98,157538.0,22.453,22.4726,22.4432,22.4628,157538.0
2016-12-28 13:20:00,22.98,23.0,22.96,22.98,199156.0,22.4628,22.4823,22.4432,22.4628,199156.0
2016-12-28 13:25:00,22.98,23.0,22.96,22.96,163382.0,22.4628,22.4823,22.4432,22.4432,163382.0
2016-12-28 13:30:00,22.97,22.99,22.96,22.99,70427.0,22.453,22.4726,22.4432,22.4726,70427.0
2016-12-28 13:35:00,22.98,23.0,22.97,22.98,122973.0,22.4628,22.4823,22.453,22.4628,122973.0
2016-12-28 13:40:00,22.98,22.98,22.95,22.96,75320.0,22.4628,22.4628,22.4335,22.4432,75320.0
2016-12-28 13:45:00,22.96,22.96,22.93,22.94,139225.0,22.4432,22.4432,22.4139,22.4237,139225.0
2016-12-28 13:50:00,22.94,22.96,22.93,22.96,138002.0,22.4237,22.4432,22.4139,22.4432,138002.0
2016-12-28 13:55:00,22.96,22.98,22.95,22.96,199509.0,22.4432,22.4628,22.4335,22.4432,199509.0
2016-12-28 14:00:00,22.96,22.99,22.95,22.98,167065.0,22.4432,22.4726,22.4335,22.4628,167065.0
2016-12-28 14:05:00,22.98,22.98,22.95,22.98,114134.0,22.4628,22.4628,22.4335,22.4628,114134.0
2016-12-28 14:10:00,22.97,22.98,22.94,22.96,96393.0,22.453,22.4628,22.4237,22.4432,96393.0
2016-12-28 14:15:00,22.96,22.96,22.82,22.84,551683.0,22.4432,22.4432,22.3064,22.3259,551683.0
2016-12-28 14:20:00,22.85,22.85,22.8,22.83,241437.0,22.3357,22.3357,22.2868,22.3162,241437.0
2016-12-28 14:25:00,22.83,22.85,22.8,22.84,254430.0,22.3162,22.3357,22.2868,22.3259,254430.0
2016-12-28 14:30:00,22.83,22.88,22.81,22.88,291745.0,22.3162,22.365,22.2966,22.365,291745.0
2016-12-28 14:35:00,22.87,22.88,22.83,22.85,211974.0,22.3553,22.365,22.3162,22.3357,211974.0
2016-12-28 14:40:00,22.85,22.86,22.81,22.83,243696.0,22.3357,22.3455,22.2966,22.3162,243696.0
2016-12-28 14:45:00,22.84,22.85,22.81,22.84,232447.0,22.3259,22.3357,22.2966,22.3259,232447.0
2016-12-28 14:50:00,22.83,22.84,22.82,22.84,128932.0,22.3162,22.3259,22.3064,22.3259,128932.0
2016-12-28 14:55:00,22.84,22.86,22.82,22.85,134670.0,22.3259,22.3455,22.3064,22.3357,134670.0
2016-12-28 15:00:00,22.85,22.88,22.84,22.87,114055.0,22.3357,22.365,22.3259,22.3553,114055.0
2016-12-28 15:05:00,22.87,22.91,22.86,22.88,211627.0,22.3553,22.3944,22.3455,22.365,211627.0
2016-12-28 15:10:00,22.89,22.89,22.88,22.89,95079.0,22.3748,22.3748,22.365,22.3748,95079.0
2016-12-28 15:15:00,22.89,22.9,22.86,22.87,153436.0,22.3748,22.3846,22.3455,22.3553,153436.0
2016-12-28 15:20:00,22.88,22.9,22.87,22.89,163768.0,22.365,22.3846,22.3553,22.3748,163768.0
2016-12-28 15:25:00,22.89,22.9,22.88,22.88,128858.0,22.3748,22.3846,22.365,22.365,128858.0
2016-12-28 15:30:00,22.89,22.89,22.87,22.89,116757.0,22.3748,22.3748,22.3553,22.3748,116757.0
2016-12-28 15:35:00,22.88,22.89,22.84,22.85,286415.0,22.365,22.3748,22.3259,22.3357,286415.0
2016-12-28 15:40:00,22.85,22.86,22.81,22.83,287266.0,22.3357,22.3455,22.2966,22.3162,287266.0
2016-12-28 15:45:00,22.83,22.85,22.82,22.85,279790.0,22.3162,22.3357,22.3064,22.3357,279790.0
2016-12-28 15:50:00,22.85,22.86,22.8,22.82,584302.0,22.3357,22.3455,22.2868,22.3064,584302.0
2016-12-28 15:55:00,22.82,22.84,22.76,22.78,1410197.0,22.3064,22.3259,22.2477,22.2673,1410197.0
2016-12-29 09:30:00,22.61,22.66,22.32,22.65,1550929.0,22.1011,22.15,21.8176,22.1402,1550929.0
2016-12-29 09:35:00,22.65,22.8,22.61,22.71,647896.0,22.1402,22.2868,22.1011,22.1989,647896.0
2016-12-29 09:40:00,22.71,22.75,22.48,22.48,564674.0,22.1989,22.238,21.974,21.974,564674.0
2016-12-29 09:45:00,22.49,22.51,22.33,22.33,687471.0,21.9838,22.0034,21.8274,21.8274,687471.0
2016-12-29 09:50:00,22.34,22.42,22.31,22.35,594747.0,21.8372,21.9154,21.8079,21.847,594747.0
2016-12-29 09:55:00,22.36,22.38,22.32,22.34,438522.0,21.8567,21.8763,21.8176,21.8372,438522.0
2016-12-29 10:00:00,22.34,22.49,22.34,22.48,430899.0,21.8372,21.9838,21.8372,21.974,430899.0
2016-12-29 10:05:00,22.47,22.5,22.39,22.4,313664.0,21.9643,21.9936,21.8861,21.8958,313664.0
2016-12-29 10:10:00,22.41,22.45,22.37,22.39,242119.0,21.9056,21.9447,21.8665,21.8861,242119.0
2016-12-29 10:15:00,22.39,22.42,22.36,22.41,215463.0,21.8861,21.9154,21.8567,21.9056,215463.0
2016-12-29 10:20:00,22.4,22.44,22.4,22.43,149105.0,21.8958,21.9349,21.8958,21.9252,149105.0
2016-12-29 10:25:00,22.42,22.47,22.41,22.42,155207.0,21.9154,21.9643,21.9056,21.9154,155207.0
2016-12-29 10:30:00,22.43,22.44,22.4,22.41,105162.0,21.9252,21.9349,21.8958,21.9056,105162.0
2016-12-29 10:35:00,22.41,22.43,22.39,22.4,182120.0,21.9056,21.9252,21.8861,21.8958,182120.0
2016-12-29 10:40:00,22.4,22.41,22.36,22.39,213957.0,21.8958,21.9056,21.8567,21.8861,213957.0
2016-12-29 10:45:00,22.38,22.41,22.36,22.36,197055.0,21.8763,21.9056,21.8567,21.8567,197055.0
2016-12-29 10:50:00,22.36,22.36,22.28,22.31,486283.0,21.8567,21.8567,21.7785,21.8079,486283.0
2016-12-29 10:55:00,22.32,22.38,22.31,22.34,291988.0,21.8176,21.8763,21.8079,21.8372,291988.0
2016-12-29 11:00:00,22.35,22.35,22.29,22.29,174743.0,21.847,21.847,21.7883,21.7883,174743.0
2016-12-29 11:05:00,22.29,22.29,22.19,22.24,578047.0,21.7883,21.7883,21.6906,21.7394,578047.0
2016-12-29 11:10:00,22.23,22.29,22.22,22.26,252129.0,21.7297,21.7883,21.7199,21.759,252129.0
2016-12-29 11:15:00,22.27,22.3,22.25,22.3,197064.0,21.7688,21.7981,21.7492,21.7981,197064.0
2016-12-29 11:20:00,22.3,22.32,22.27,22.29,385093.0,21.7981,21.8176,21.7688,21.7883,385093.0
2016-12-29 11:25:00,22.29,22.31,22.25,22.27,162461.0,21.7883,21.8079,21.7492,21.7688,162461.0
2016-12-29 11:30:00,22.26,22.28,22.25,22.28,132026.0,21.759,21.7785,21.7492,21.7785,132026.0
2016-12-29 11:35:00,22.28,22.29,22.25,22.25,103948.0,21.7785,21.7883,21.7492,21.7492,103948.0
2016-12-29 11:40:00,22.24,22.24,22.2,22.21,185053.0,21.7394,21.7394,21.7003,21.7101,185053.0
2016-12-29 11:45:00,22.21,22.23,22.19,22.23,146242.0,21.7101,21.7297,21.6906,21.7297,146242.0
2016-12-29 11:50:00,22.23,22.24,22.16,22.18,202905.0,21.7297,21.7394,21.6612,21.6808,202905.0
2016-12-29 11:55:00,22.19,22.19,22.15,22.17,130070.0,21.6906,21.6906,21.6515,21.671,130070.0
2016-12-29 12:00:00,22.17,22.19,22.15,22.18,150628.0,21.671,21.6906,21.6515,21.6808,150628.0
2016-12-29 12:05:00,22.18,22.2,22.15,22.19,211988.0,21.6808,21.7003,21.6515,21.6906,211988.0
2016-12-29 12:10:00,22.18,22.22,22.17,22.21,172005.0,21.6808,21.7199,21.671,21.7101,172005.0
2016-12-29 12:15:00,22.21,22.25,22.19,22.24,163458.0,21.7101,21.7492,21.6906,21.7394,163458.0
2016-12-29 12:20:00,22.23,22.3,22.23,22.3,174867.0,21.7297,21.7981,21.7297,21.7981,174867.0
2016-12-29 12:25:00,22.3,22.37,22.3,22.34,239261.0,21.7981,21.8665,21.7981,21.8372,239261.0
2016-12-29 12:30:00,22.34,22.36,22.32,22.35,205186.0,21.8372,21.8567,21.8176,21.847,205186.0
2016-12-29 12:35:00,22.35,22.36,22.32,22.34,124656.0,21.847,21.8567,21.8176,21.8372,124656.0
2016-12-29 12:40:00,22.34,22.37,22.33,22.35,152365.0,21.8372,21.8665,21.8274,21.847,152365.0
2016-12-29 12:45:00,22.35,22.4,22.35,22.4,196172.0,21.847,21.8958,21.847,21.8958,196172.0
2016-12-29 12:50:00,22.39,22.41,22.38,22.41,178143.0,21.8861,21.9056,21.8763,21.9056,178143.0
2016-12-29 12:55:00,22.41,22.42,22.35,22.36,189529.0,21.9056,21.9154,21.847,21.8567,189529.0
2016-12-29 13:00:00,22.36,22.37,22.32,22.34,197942.0,21.8567,21.8665,21.8176,21.8372,197942.0
2016-12-29 13:05:00,22.35,22.35,22.33,22.34,58454.0,21.847,21.847,21.8274,21.8372,58454.0
2016-12-29 13:10:00,22.33,22.36,22.3,22.31,128179.0,21.8274,21.8567,21.7981,21.8079,128179.0
2016-12-29 13:15:00,22.32,22.34,22.31,22.32,63423.0,21.8176,21.8372,21.8079,21.8176,63423.0
2016-12-29 13:20:00,22.32,22.33,22.29,22.3,105121.0,21.8176,21.8274,21.7883,21.7981,105121.0
2016-12-29 13:25:00,22.3,22.31,22.29,22.3,56541.0,21.7981,21.8079,21.7883,21.7981,56541.0
2016-12-29 13:30:00,22.3,22.31,22.28,22.29,80959.0,21.7981,21.8079,21.7785,21.7883,80959.0
2016-12-29 13:35:00,22.28,22.29,22.25,22.27,84732.0,21.7785,21.7883,21.7492,21.7688,84732.0
2016-12-29 13:40:00,22.27,22.28,22.25,22.27,103265.0,21.7688,21.7785,21.7492,21.7688,103265.0
2016-12-29 13:45:00,22.27,22.28,22.26,22.27,102477.0,21.7688,21.7785,21.759,21.7688,102477.0
2016-12-29 13:50:00,22.27,22.29,22.26,22.29,156700.0,21.7688,21.7883,21.759,21.7883,156700.0
2016-12-29 13:55:00,22.28,22.29,22.26,22.27,72126.0,21.7785,21.7883,21.759,21.7688,72126.0
2016-12-29 14:00:00,22.27,22.35,22.27,22.33,228234.0,21.7688,21.847,21.7688,21.8274,228234.0
2016-12-29 14:05:00,22.32,22.34,22.31,22.32,304354.0,21.8176,21.8372,21.8079,21.8176,304354.0
2016-12-29 14:10:00,22.32,22.34,22.3,22.32,135829.0,21.8176,21.8372,21.7981,21.8176,135829.0
2016-12-29 14:15:00,22.31,22.36,22.3,22.35,237516.0,21.8079,21.8567,21.7981,21.847,237516.0
2016-12-29 14:20:00,22.34,22.37,22.34,22.36,210758.0,21.8372,21.8665,21.8372,21.8567,210758.0
2016-12-29 14:25:00,22.36,22.38,22.35,22.35,99420.0,21.8567,21.8763,21.847,21.847,99420.0
2016-12-29 14:30:00,22.35,22.37,22.33,22.35,163796.0,21.847,21.8665,21.8274,21.847,163796.0
2016-12-29 14:35:00,22.35,22.37,22.34,22.36,90004.0,21.847,21.8665,21.8372,21.8567,90004.0
2016-12-29 14:40:00,22.35,22.36,22.31,22.33,191892.0,21.847,21.8567,21.8079,21.8274,191892.0
2016-12-29 14:45:00,22.34,22.36,22.3,22.31,193181.0,21.8372,21.8567,21.7981,21.8079,193181.0
2016-12-29 14:50:00,22.32,22.34,22.31,22.33,175931.0,21.8176,21.8372,21.8079,21.8274,175931.0
2016-12-29 14:55:00,22.32,22.33,22.29,22.29,114435.0,21.8176,21.8274,21.7883,21.7883,114435.0
2016-12-29 15:00:00,22.3,22.3,22.28,22.29,126173.0,21.7981,21.7981,21.7785,21.7883,126173.0
2016-12-29 15:05:00,22.28,22.29,22.27,22.29,90290.0,21.7785,21.7883,21.7688,21.7883,90290.0
2016-12-29 15:10:00,22.29,22.31,22.28,22.29,119339.0,21.7883,21.8079,21.7785,21.7883,119339.0
2016-12-29 15:15:00,22.3,22.3,22.28,22.3,116835.0,21.7981,21.7981,21.7785,21.7981,116835.0
2016-12-29 15:20:00,22.3,22.33,22.29,22.3,137417.0,21.7981,21.8274,21.7883,21.7981,137417.0
2016-12-29 15:25:00,22.3,22.32,22.3,22.32,130564.0,21.7981,21.8176,21.7981,21.8176,130564.0
2016-12-29 15:30:00,22.32,22.33,22.28,22.29,179287.0,21.8176,21.8274,21.7785,21.7883,179287.0
2016-12-29 15:35:00,22.29,22.3,22.28,22.29,153211.0,21.7883,21.7981,21.7785,21.7883,153211.0
2016-12-29 15:40:00,22.29,22.31,22.27,22.28,346624.0,21.7883,21.8079,21.7688,21.7785,346624.0
2016-12-29 15:45:00,22.28,22.3,22.27,22.29,287044.0,21.7785,21.7981,21.7688,21.7883,287044.0
2016-12-29 15:50:00,22.29,22.31,22.25,22.26,446565.0,21.7883,21.8079,21.7492,21.759,446565.0
2016-12-29 15:55:00,22.27,22.29,22.24,22.27,1021849.0,21.7688,21.7883,21.7394,21.7688,1021849.0
2016-12-30 09:30:00,22.37,22.4,22.13,22.16,557248.0,21.8665,21.8958,21.6319,21.6612,557248.0
2016-12-30 09:35:00,22.15,22.25,22.14,22.15,336100.0,21.6515,21.7492,21.6417,21.6515,336100.0
2016-12-30 09:40:00,22.15,22.19,22.11,22.14,314311.0,21.6515,21.6906,21.6124,21.6417,314311.0
2016-12-30 09:45:00,22.14,22.25,22.14,22.21,265764.0,21.6417,21.7492,21.6417,21.7101,265764.0
2016-12-30 09:50:00,22.21,22.22,22.14,22.15,275084.0,21.7101,21.7199,21.6417,21.6515,275084.0
2016-12-30 09:55:00,22.14,22.15,21.94,21.98,1256367.0,21.6417,21.6515,21.4462,21.4853,1256367.0
2016-12-30 10:00:00,21.97,22.01,21.94,21.97,494663.0,21.4755,21.5146,21.4462,21.4755,494663.0
2016-12-30 10:05:00,21.96,22.03,21.96,22.03,198589.0,21.4657,21.5342,21.4657,21.5342,198589.0
2016-12-30 10:10:00,22.03,22.08,22.02,22.05,231003.0,21.5342,21.583,21.5244,21.5537,231003.0
2016-12-30 10:15:00,22.05,22.1,22.04,22.05,179804.0,21.5537,21.6026,21.5439,21.5537,179804.0
2016-12-30 10:20:00,22.05,22.08,21.97,22.01,249885.0,21.5537,21.583,21.4755,21.5146,249885.0
2016-12-30 10:25:00,22.01,22.02,21.92,21.93,306969.0,21.5146,21.5244,21.4266,21.4364,306969.0
2016-12-30 10:30:00,21.93,21.99,21.92,21.98,226070.0,21.4364,21.4951,21.4266,21.4853,226070.0
2016-12-30 10:35:00,21.98,21.99,21.92,21.95,214591.0,21.4853,21.4951,21.4266,21.456,214591.0
2016-12-30 10:40:00,21.94,21.98,21.94,21.96,179564.0,21.4462,21.4853,21.4462,21.4657,179564.0
2016-12-30 10:45:00,21.95,21.99,21.92,21.96,529458.0,21.456,21.4951,21.4266,21.4657,529458.0
2016-12-30 10:50:00,21.95,21.98,21.93,21.95,165428.0,21.456,21.4853,21.4364,21.456,165428.0
2016-12-30 10:55:00,21.96,21.99,21.95,21.99,240980.0,21.4657,21.4951,21.456,21.4951,240980.0
2016-12-30 11:00:00,21.98,21.99,21.97,21.98,84465.0,21.4853,21.4951,21.4755,21.4853,84465.0
2016-12-30 11:05:00,21.98,21.99,21.96,21.98,122548.0,21.4853,21.4951,21.4657,21.4853,122548.0
2016-12-30 11:10:00,21.98,21.98,21.94,21.95,157899.0,21.4853,21.4853,21.4462,21.456,157899.0
2016-12-30 11:15:00,21.96,21.99,21.95,21.97,131387.0,21.4657,21.4951,21.456,21.4755,131387.0
2016-12-30 11:20:00,21.98,21.99,21.95,21.97,104189.0,21.4853,21.4951,21.456,21.4755,104189.0
2016-12-30 11:25:00,21.97,22.0,21.97,21.98,107772.0,21.4755,21.5048,21.4755,21.4853,107772.0
2016-12-30 11:30:00,21.98,22.02,21.97,22.02,96059.0,21.4853,21.5244,21.4755,21.5244,96059.0
2016-12-30 11:35:00,22.02,22.03,21.99,22.01,191354.0,21.5244,21.5342,21.4951,21.5146,191354.0
2016-12-30 11:40:00,22.01,22.03,22.0,22.02,149556.0,21.5146,21.5342,21.5048,21.5244,149556.0
2016-12-30 11:45:00,22.03,22.05,22.01,22.02,149803.0,21.5342,21.5537,21.5146,21.5244,149803.0
2016-12-30 11:50:00,22.02,22.03,22.01,22.01,112422.0,21.5244,21.5342,21.5146,21.5146,112422.0
2016-12-30 11:55:00,22.02,22.03,22.0,22.03,99907.0,21.5244,21.5342,21.5048,21.5342,99907.0
2016-12-30 12:00:00,22.03,22.03,21.96,21.96,154179.0,21.5342,21.5342,21.4657,21.4657,154179.0
2016-12-30 12:05:00,21.96,22.0,21.94,22.0,173345.0,21.4657,21.5048,21.4462,21.5048,173345.0
2016-12-30 12:10:00,22.0,22.02,21.98,22.01,113733.0,21.5048,21.5244,21.4853,21.5146,113733.0
2016-12-30 12:15:00,22.01,22.02,21.98,22.0,89803.0,21.5146,21.5244,21.4853,21.5048,89803.0
2016-12-30 12:20:00,21.99,22.01,21.98,22.0,82668.0,21.4951,21.5146,21.4853,21.5048,82668.0
2016-12-30 12:25:00,22.0,22.0,21.96,21.96,55809.0,21.5048,21.5048,21.4657,21.4657,55809.0
2016-12-30 12:30:00,21.97,21.98,21.95,21.96,78366.0,21.4755,21.4853,21.456,21.4657,78366.0
2016-12-30 12:35:00,21.96,21.97,21.92,21.94,231990.0,21.4657,21.4755,21.4266,21.4462,231990.0
2016-12-30 12:40:00,21.94,21.94,21.89,21.91,196492.0,21.4462,21.4462,21.3973,21.4169,196492.0
2016-12-30 12:45:00,21.91,21.94,21.88,21.94,138909.0,21.4169,21.4462,21.3875,21.4462,138909.0
2016-12-30 12:50:00,21.92,21.93,21.87,21.88,150307.0,21.4266,21.4364,21.3778,21.3875,150307.0
2016-12-30 12:55:00,21.88,21.9,21.88,21.89,60893.0,21.3875,21.4071,21.3875,21.3973,60893.0
2016-12-30 13:00:00,21.9,21.93,21.89,21.91,164553.0,21.4071,21.4364,21.3973,21.4169,164553.0
2016-12-30 13:05:00,21.9,21.91,21.87,21.87,99771.0,21.4071,21.4169,21.3778,21.3778,99771.0
2016-12-30 13:10:00,21.88,21.89,21.85,21.85,174545.0,21.3875,21.3973,21.3582,21.3582,174545.0
2016-12-30 13:15:00,21.86,21.89,21.83,21.89,138445.0,21.368,21.3973,21.3387,21.3973,138445.0
2016-12-30 13:20:00,21.88,21.9,21.87,21.88,90405.0,21.3875,21.4071,21.3778,21.3875,90405.0
2016-12-30 13:25:00,21.89,21.91,21.85,21.87,248627.0,21.3973,21.4169,21.3582,21.3778,248627.0
2016-12-30 13:30:00,21.87,21.87,21.83,21.83,150165.0,21.3778,21.3778,21.3387,21.3387,150165.0
2016-12-30 13:35:00,21.84,21.85,21.83,21.83,98412.0,21.3484,21.3582,21.3387,21.3387,98412.0
2016-12-30 13:40:00,21.83,21.84,21.77,21.78,382058.0,21.3387,21.3484,21.28,21.2898,382058.0
2016-12-30 13:45:00,21.77,21.78,21.75,21.77,315480.0,21.28,21.2898,21.2605,21.28,315480.0
2016-12-30 13:50:00,21.77,21.8,21.76,21.79,136623.0,21.28,21.3093,21.2702,21.2996,136623.0
2016-12-30 13:55:00,21.79,21.8,21.76,21.79,163655.0,21.2996,21.3093,21.2702,21.2996,163655.0
2016-12-30 14:00:00,21.78,21.82,21.77,21.81,169180.0,21.2898,21.3289,21.28,21.3191,169180.0
2016-12-30 14:05:00,21.82,21.87,21.81,21.86,198953.0,21.3289,21.3778,21.3191,21.368,198953.0
2016-12-30 14:10:00,21.86,21.88,21.85,21.87,131470.0,21.368,21.3875,21.3582,21.3778,131470.0
2016-12-30 14:15:00,21.87,21.89,21.85,21.87,160963.0,21.3778,21.3973,21.3582,21.3778,160963.0
2016-12-30 14:20:00,21.87,21.87,21.83,21.84,91982.0,21.3778,21.3778,21.3387,21.3484,91982.0
2016-12-30 14:25:00,21.84,21.86,21.8,21.81,160172.0,21.3484,21.368,21.3093,21.3191,160172.0
2016-12-30 14:30:00,21.8,21.87,21.78,21.87,233323.0,21.3093,21.3778,21.2898,21.3778,233323.0
2016-12-30 14:35:00,21.87,21.98,21.86,21.98,245583.0,21.3778,21.4853,21.368,21.4853,245583.0
2016-12-30 14:40:00,21.98,22.03,21.94,22.03,270695.0,21.4853,21.5342,21.4462,21.5342,270695.0
2016-12-30 14:45:00,22.03,22.03,21.93,21.97,342481.0,21.5342,21.5342,21.4364,21.4755,342481.0
2016-12-30 14:50:00,21.97,22.0,21.94,21.99,242504.0,21.4755,21.5048,21.4462,21.4951,242504.0
2016-12-30 14:55:00,21.99,22.04,21.97,22.02,273118.0,21.4951,21.5439,21.4755,21.5244,273118.0
2016-12-30 15:00:00,22.01,22.02,21.92,21.96,224044.0,21.5146,21.5244,21.4266,21.4657,224044.0
2016-12-30 15:05:00,21.95,21.98,21.94,21.95,179137.0,21.456,21.4853,21.4462,21.456,179137.0
2016-12-30 15:10:00,21.95,22.0,21.94,21.98,164929.0,21.456,21.5048,21.4462,21.4853,164929.0
2016-12-30 15:15:00,21.98,22.01,21.98,22.0,144695.0,21.4853,21.5146,21.4853,21.5048,144695.0
2016-12-30 15:20:00,22.0,22.03,21.99,22.0,123975.0,21.5048,21.5342,21.4951,21.5048,123975.0
2016-12-30 15:25:00,22.0,22.01,21.98,22.01,116529.0,21.5048,21.5146,21.4853,21.5146,116529.0
2016-12-30 15:30:00,22.01,22.01,21.98,21.99,167115.0,21.5146,21.5146,21.4853,21.4951,167115.0
2016-12-30 15:35:00,21.99,22.0,21.96,21.97,167104.0,21.4951,21.5048,21.4657,21.4755,167104.0
2016-12-30 15:40:00,21.96,21.98,21.93,21.94,267646.0,21.4657,21.4853,21.4364,21.4462,267646.0
2016-12-30 15:45:00,21.94,21.97,21.91,21.95,256040.0,21.4462,21.4755,21.4169,21.456,256040.0
2016-12-30 15:50:00,21.95,21.96,21.87,21.9,469038.0,21.456,21.4657,21.3778,21.4071,469038.0
2016-12-30 15:55:00,21.9,21.94,21.89,21.92,1211507.0,21.4071,21.4462,21.3973,21.4266,1211507.0
2017-01-03 09:30:00,22.07,22.26,22.04,22.2,1162664.0,21.5733,21.759,21.5439,21.7003,1162664.0
2017-01-03 09:35:00,22.21,22.25,22.07,22.14,716170.0,21.7101,21.7492,21.5733,21.6417,716170.0
2017-01-03 09:40:00,22.15,22.2,22.05,22.16,580245.0,21.6515,21.7003,21.5537,21.6612,580245.0
2017-01-03 09:45:00,22.16,22.29,22.15,22.29,741102.0,21.6612,21.7883,21.6515,21.7883,741102.0
2017-01-03 09:50:00,22.28,22.31,22.19,22.22,565471.0,21.7785,21.8079,21.6906,21.7199,565471.0
2017-01-03 09:55:00,22.22,22.35,22.19,22.33,285804.0,21.7199,21.847,21.6906,21.8274,285804.0
2017-01-03 10:00:00,22.33,22.55,22.31,22.55,757760.0,21.8274,22.0425,21.8079,22.0425,757760.0
2017-01-03 10:05:00,22.55,22.74,22.53,22.7,1261169.0,22.0425,22.2282,22.0229,22.1891,1261169.0
2017-01-03 10:10:00,22.7,22.74,22.67,22.69,646181.0,22.1891,22.2282,22.1598,22.1793,646181.0
2017-01-03 10:15:00,22.7,22.7,22.6,22.64,428940.0,22.1891,22.1891,22.0913,22.1304,428940.0
2017-01-03 10:20:00,22.64,22.68,22.57,22.6,402799.0,22.1304,22.1695,22.062,22.0913,402799.0
2017-01-03 10:25:00,22.61,22.67,22.57,22.64,263607.0,22.1011,22.1598,22.062,22.1304,263607.0
2017-01-03 10:30:00,22.64,22.67,22.59,22.59,229217.0,22.1304,22.1598,22.0816,22.0816,229217.0
2017-01-03 10:35:00,22.6,22.61,22.55,22.56,305010.0,22.0913,22.1011,22.0425,22.0522,305010.0
2017-01-03 10:40:00,22.55,22.56,22.5,22.51,354492.0,22.0425,22.0522,21.9936,22.0034,354492.0
2017-01-03 10:45:00,22.52,22.54,22.44,22.46,376364.0,22.0131,22.0327,21.9349,21.9545,376364.0
2017-01-03 10:50:00,22.45,22.5,22.42,22.46,322616.0,21.9447,21.9936,21.9154,21.9545,322616.0
2017-01-03 10:55:00,22.45,22.46,22.37,22.38,434051.0,21.9447,21.9545,21.8665,21.8763,434051.0
2017-01-03 11:00:00,22.38,22.39,22.31,22.39,281354.0,21.8763,21.8861,21.8079,21.8861,281354.0
2017-01-03 11:05:00,22.39,22.53,22.38,22.53,349638.0,21.8861,22.0229,21.8763,22.0229,349638.0
2017-01-03 11:10:00,22.52,22.53,22.46,22.47,208781.0,22.0131,22.0229,21.9545,21.9643,208781.0
2017-01-03 11:15:00,22.48,22.48,22.42,22.44,219660.0,21.974,21.974,21.9154,21.9349,219660.0
2017-01-03 11:20:00,22.43,22.55,22.43,22.54,291104.0,21.9252,22.0425,21.9252,22.0327,291104.0
2017-01-03 11:25:00,22.54,22.54,22.44,22.46,197331.0,22.0327,22.0327,21.9349,21.9545,197331.0
2017-01-03 11:30:00,22.46,22.52,22.46,22.51,192417.0,21.9545,22.0131,21.9545,22.0034,192417.0
2017-01-03 11:35:00,22.51,22.54,22.46,22.47,258673.0,22.0034,22.0327,21.9545,21.9643,258673.0
2017-01-03 11:40:00,22.46,22.47,22.38,22.38,316413.0,21.9545,21.9643,21.8763,21.8763,316413.0
2017-01-03 11:45:00,22.39,22.43,22.37,22.41,231081.0,21.8861,21.9252,21.8665,21.9056,231081.0
2017-01-03 11:50:00,22.41,22.42,22.36,22.39,127907.0,21.9056,21.9154,21.8567,21.8861,127907.0
2017-01-03 11:55:00,22.38,22.39,22.32,22.39,223824.0,21.8763,21.8861,21.8176,21.8861,223824.0
2017-01-03 12:00:00,22.39,22.4,22.34,22.38,260677.0,21.8861,21.8958,21.8372,21.8763,260677.0
2017-01-03 12:05:00,22.38,22.39,22.33,22.37,467924.0,21.8763,21.8861,21.8274,21.8665,467924.0
2017-01-03 12:10:00,22.36,22.4,22.35,22.37,127417.0,21.8567,21.8958,21.847,21.8665,127417.0
2017-01-03 12:15:00,22.37,22.43,22.36,22.43,276253.0,21.8665,21.9252,21.8567,21.9252,276253.0
2017-01-03 12:20:00,22.43,22.46,22.37,22.4,230532.0,21.9252,21.9545,21.8665,21.8958,230532.0
2017-01-03 12:25:00,22.4,22.41,22.37,22.39,150130.0,21.8958,21.9056,21.8665,21.8861,150130.0
2017-01-03 12:30:00,22.39,22.42,22.37,22.42,121648.0,21.8861,21.9154,21.8665,21.9154,121648.0
2017-01-03 12:35:00,22.42,22.43,22.38,22.42,102637.0,21.9154,21.9252,21.8763,21.9154,102637.0
2017-01-03 12:40:00,22.42,22.42,22.34,22.36,306002.0,21.9154,21.9154,21.8372,21.8567,306002.0
2017-01-03 12:45:00,22.36,22.39,22.35,22.39,214993.0,21.8567,21.8861,21.847,21.8861,214993.0
2017-01-03 12:50:00,22.39,22.41,22.35,22.39,109202.0,21.8861,21.9056,21.847,21.8861,109202.0
2017-01-03 12:55:00,22.39,22.42,22.37,22.4,106059.0,21.8861,21.9154,21.8665,21.8958,106059.0
2017-01-03 13:00:00,22.4,22.42,22.38,22.39,141955.0,21.8958,21.9154,21.8763,21.8861,141955.0
2017-01-03 13:05:00,22.38,22.4,22.34,22.34,144847.0,21.8763,21.8958,21.8372,21.8372,144847.0
2017-01-03 13:10:00,22.34,22.37,22.33,22.37,233666.0,21.8372,21.8665,21.8274,21.8665,233666.0
2017-01-03 13:15:00,22.37,22.39,22.35,22.39,74167.0,21.8665,21.8861,21.847,21.8861,74167.0
2017-01-03 13:20:00,22.39,22.43,22.38,22.43,90877.0,21.8861,21.9252,21.8763,21.9252,90877.0
2017-01-03 13:25:00,22.43,22.44,22.4,22.4,153997.0,21.9252,21.9349,21.8958,21.8958,153997.0
2017-01-03 13:30:00,22.41,22.44,22.39,22.4,262942.0,21.9056,21.9349,21.8861,21.8958,262942.0
2017-01-03 13:35:00,22.4,22.41,22.34,22.35,370581.0,21.8958,21.9056,21.8372,21.847,370581.0
2017-01-03 13:40:00,22.35,22.38,22.35,22.36,115242.0,21.847,21.8763,21.847,21.8567,115242.0
2017-01-03 13:45:00,22.36,22.41,22.35,22.39,158416.0,21.8567,21.9056,21.847,21.8861,158416.0
2017-01-03 13:50:00,22.39,22.4,22.38,22.39,97066.0,21.8861,21.8958,21.8763,21.8861,97066.0
2017-01-03 13:55:00,22.39,22.4,22.37,22.39,68839.0,21.8861,21.8958,21.8665,21.8861,68839.0
2017-01-03 14:00:00,22.4,22.44,22.39,22.43,154178.0,21.8958,21.9349,21.8861,21.9252,154178.0
2017-01-03 14:05:00,22.43,22.44,22.39,22.4,105268.0,21.9252,21.9349,21.8861,21.8958,105268.0
2017-01-03 14:10:00,22.4,22.42,22.38,22.42,109412.0,21.8958,21.9154,21.8763,21.9154,109412.0
2017-01-03 14:15:00,22.42,22.44,22.39,22.42,127169.0,21.9154,21.9349,21.8861,21.9154,127169.0
2017-01-03 14:20:00,22.42,22.42,22.38,22.4,119629.0,21.9154,21.9154,21.8763,21.8958,119629.0
2017-01-03 14:25:00,22.39,22.4,22.38,22.39,150616.0,21.8861,21.8958,21.8763,21.8861,150616.0
2017-01-03 14:30:00,22.39,22.39,22.33,22.38,305922.0,21.8861,21.8861,21.8274,21.8763,305922.0
2017-01-03 14:35:00,22.38,22.39,22.34,22.37,228994.0,21.8763,21.8861,21.8372,21.8665,228994.0
2017-01-03 14:40:00,22.37,22.41,22.35,22.39,207719.0,21.8665,21.9056,21.847,21.8861,207719.0
2017-01-03 14:45:00,22.38,22.43,22.37,22.43,79657.0,21.8763,21.9252,21.8665,21.9252,79657.0
2017-01-03 14:50:00,22.42,22.43,22.4,22.42,136047.0,21.9154,21.9252,21.8958,21.9154,136047.0
2017-01-03 14:55:00,22.42,22.43,22.4,22.43,127606.0,21.9154,21.9252,21.8958,21.9252,127606.0
2017-01-03 15:00:00,22.43,22.51,22.42,22.5,267903.0,21.9252,22.0034,21.9154,21.9936,267903.0
2017-01-03 15:05:00,22.51,22.54,22.5,22.54,157079.0,22.0034,22.0327,21.9936,22.0327,157079.0
2017-01-03 15:10:00,22.53,22.58,22.53,22.58,275461.0,22.0229,22.0718,22.0229,22.0718,275461.0
2017-01-03 15:15:00,22.58,22.6,22.54,22.58,226500.0,22.0718,22.0913,22.0327,22.0718,226500.0
2017-01-03 15:20:00,22.58,22.58,22.51,22.52,301558.0,22.0718,22.0718,22.0034,22.0131,301558.0
2017-01-03 15:25:00,22.53,22.55,22.52,22.54,122105.0,22.0229,22.0425,22.0131,22.0327,122105.0
2017-01-03 15:30:00,22.53,22.54,22.48,22.52,316701.0,22.0229,22.0327,21.974,22.0131,316701.0
2017-01-03 15:35:00,22.52,22.53,22.48,22.51,207136.0,22.0131,22.0229,21.974,22.0034,207136.0
2017-01-03 15:40:00,22.52,22.53,22.5,22.53,265165.0,22.0131,22.0229,21.9936,22.0229,265165.0
2017-01-03 15:45:00,22.53,22.57,22.52,22.54,360818.0,22.0229,22.062,22.0131,22.0327,360818.0
2017-01-03 15:50:00,22.54,22.59,22.53,22.58,655800.0,22.0327,22.0816,22.0229,22.0718,655800.0
2017-01-03 15:55:00,22.58,22.58,22.53,22.55,874656.0,22.0718,22.0718,22.0229,22.0425,874656.0
2017-01-04 09:30:00,22.67,22.84,22.65,22.77,948412.0,22.1598,22.3259,22.1402,22.2575,948412.0
2017-01-04 09:35:00,22.76,22.8,22.63,22.67,428330.0,22.2477,22.2868,22.1207,22.1598,428330.0
2017-01-04 09:40:00,22.66,22.74,22.65,22.69,289352.0,22.15,22.2282,22.1402,22.1793,289352.0
2017-01-04 09:45:00,22.69,22.76,22.68,22.72,236914.0,22.1793,22.2477,22.1695,22.2086,236914.0
2017-01-04 09:50:00,22.72,22.74,22.56,22.6,453444.0,22.2086,22.2282,22.0522,22.0913,453444.0
2017-01-04 09:55:00,22.6,22.6,22.5,22.52,280315.0,22.0913,22.0913,21.9936,22.0131,280315.0
2017-01-04 10:00:00,22.53,22.67,22.52,22.65,189237.0,22.0229,22.1598,22.0131,22.1402,189237.0
2017-01-04 10:05:00,22.65,22.71,22.62,22.65,239619.0,22.1402,22.1989,22.1109,22.1402,239619.0
2017-01-04 10:10:00,22.66,22.67,22.64,22.65,307212.0,22.15,22.1598,22.1304,22.1402,307212.0
2017-01-04 10:15:00,22.66,22.66,22.57,22.65,266976.0,22.15,22.15,22.062,22.1402,266976.0
2017-01-04 10:20:00,22.65,22.69,22.62,22.62,202500.0,22.1402,22.1793,22.1109,22.1109,202500.0
2017-01-04 10:25:00,22.63,22.64,22.58,22.58,140022.0,22.1207,22.1304,22.0718,22.0718,140022.0
2017-01-04 10:30:00,22.59,22.64,22.58,22.61,157596.0,22.0816,22.1304,22.0718,22.1011,157596.0
2017-01-04 10:35:00,22.61,22.62,22.57,22.6,174255.0,22.1011,22.1109,22.062,22.0913,174255.0
2017-01-04 10:40:00,22.6,22.63,22.59,22.6,209057.0,22.0913,22.1207,22.0816,22.0913,209057.0
2017-01-04 10:45:00,22.59,22.69,22.59,22.65,212359.0,22.0816,22.1793,22.0816,22.1402,212359.0
2017-01-04 10:50:00,22.66,22.66,22.59,22.61,155458.0,22.15,22.15,22.0816,22.1011,155458.0
2017-01-04 10:55:00,22.62,22.65,22.61,22.64,136874.0,22.1109,22.1402,22.1011,22.1304,136874.0
2017-01-04 11:00:00,22.64,22.67,22.61,22.63,178743.0,22.1304,22.1598,22.1011,22.1207,178743.0
2017-01-04 11:05:00,22.63,22.65,22.6,22.62,128911.0,22.1207,22.1402,22.0913,22.1109,128911.0
2017-01-04 11:10:00,22.62,22.62,22.57,22.59,114625.0,22.1109,22.1109,22.062,22.0816,114625.0
2017-01-04 11:15:00,22.59,22.61,22.48,22.5,285473.0,22.0816,22.1011,21.974,21.9936,285473.0
2017-01-04 11:20:00,22.5,22.51,22.43,22.44,232677.0,21.9936,22.0034,21.9252,21.9349,232677.0
2017-01-04 11:25:00,22.45,22.54,22.44,22.53,121335.0,21.9447,22.0327,21.9349,22.0229,121335.0
2017-01-04 11:30:00,22.53,22.59,22.53,22.56,172157.0,22.0229,22.0816,22.0229,22.0522,172157.0
2017-01-04 11:35:00,22.57,22.59,22.55,22.59,120251.0,22.062,22.0816,22.0425,22.0816,120251.0
2017-01-04 11:40:00,22.58,22.59,22.53,22.57,121097.0,22.0718,22.0816,22.0229,22.062,121097.0
2017-01-04 11:45:00,22.57,22.59,22.54,22.55,105421.0,22.062,22.0816,22.0327,22.0425,105421.0
2017-01-04 11:50:00,22.56,22.58,22.54,22.58,65765.0,22.0522,22.0718,22.0327,22.0718,65765.0
2017-01-04 11:55:00,22.58,22.59,22.54,22.55,75766.0,22.0718,22.0816,22.0327,22.0425,75766.0
2017-01-04 12:00:00,22.55,22.59,22.55,22.58,131344.0,22.0425,22.0816,22.0425,22.0718,131344.0
2017-01-04 12:05:00,22.59,22.61,22.57,22.58,84547.0,22.0816,22.1011,22.062,22.0718,84547.0
2017-01-04 12:10:00,22.58,22.61,22.57,22.6,82090.0,22.0718,22.1011,22.062,22.0913,82090.0
2017-01-04 12:15:00,22.6,22.61,22.58,22.6,62405.0,22.0913,22.1011,22.0718,22.0913,62405.0
2017-01-04 12:20:00,22.6,22.61,22.58,22.59,86136.0,22.0913,22.1011,22.0718,22.0816,86136.0
2017-01-04 12:25:00,22.6,22.61,22.56,22.58,186674.0,22.0913,22.1011,22.0522,22.0718,186674.0
2017-01-04 12:30:00,22.58,22.59,22.57,22.59,58874.0,22.0718,22.0816,22.062,22.0816,58874.0
2017-01-04 12:35:00,22.59,22.62,22.57,22.61,79554.0,22.0816,22.1109,22.062,22.1011,79554.0
2017-01-04 12:40:00,22.61,22.62,22.58,22.62,96922.0,22.1011,22.1109,22.0718,22.1109,96922.0
2017-01-04 12:45:00,22.62,22.64,22.61,22.64,93604.0,22.1109,22.1304,22.1011,22.1304,93604.0
2017-01-04 12:50:00,22.63,22.64,22.61,22.63,48019.0,22.1207,22.1304,22.1011,22.1207,48019.0
2017-01-04 12:55:00,22.62,22.63,22.6,22.61,77821.0,22.1109,22.1207,22.0913,22.1011,77821.0
2017-01-04 13:00:00,22.61,22.63,22.58,22.59,82704.0,22.1011,22.1207,22.0718,22.0816,82704.0
2017-01-04 13:05:00,22.58,22.6,22.56,22.57,75131.0,22.0718,22.0913,22.0522,22.062,75131.0
2017-01-04 13:10:00,22.58,22.6,22.57,22.59,91764.0,22.0718,22.0913,22.062,22.0816,91764.0
2017-01-04 13:15:00,22.59,22.59,22.55,22.56,102248.0,22.0816,22.0816,22.0425,22.0522,102248.0
2017-01-04 13:20:00,22.56,22.57,22.55,22.55,116143.0,22.0522,22.062,22.0425,22.0425,116143.0
2017-01-04 13:25:00,22.55,22.56,22.51,22.55,231039.0,22.0425,22.0522,22.0034,22.0425,231039.0
2017-01-04 13:30:00,22.55,22.56,22.53,22.54,359570.0,22.0425,22.0522,22.0229,22.0327,359570.0
2017-01-04 13:35:00,22.54,22.55,22.52,22.53,210884.0,22.0327,22.0425,22.0131,22.0229,210884.0
2017-01-04 13:40:00,22.52,22.53,22.51,22.53,112054.0,22.0131,22.0229,22.0034,22.0229,112054.0
2017-01-04 13:45:00,22.52,22.54,22.51,22.52,131120.0,22.0131,22.0327,22.0034,22.0131,131120.0
2017-01-04 13:50:00,22.53,22.54,22.5,22.52,78209.0,22.0229,22.0327,21.9936,22.0131,78209.0
2017-01-04 13:55:00,22.51,22.52,22.48,22.5,110126.0,22.0034,22.0131,21.974,21.9936,110126.0
2017-01-04 14:00:00,22.5,22.5,22.46,22.47,92919.0,21.9936,21.9936,21.9545,21.9643,92919.0
2017-01-04 14:05:00,22.48,22.48,22.42,22.44,178188.0,21.974,21.974,21.9154,21.9349,178188.0
2017-01-04 14:10:00,22.45,22.5,22.43,22.48,159510.0,21.9447,21.9936,21.9252,21.974,159510.0
2017-01-04 14:15:00,22.47,22.5,22.45,22.46,263497.0,21.9643,21.9936,21.9447,21.9545,263497.0
2017-01-04 14:20:00,22.46,22.49,22.43,22.44,168348.0,21.9545,21.9838,21.9252,21.9349,168348.0
2017-01-04 14:25:00,22.44,22.48,22.43,22.47,99183.0,21.9349,21.974,21.9252,21.9643,99183.0
2017-01-04 14:30:00,22.48,22.5,22.47,22.49,172945.0,21.974,21.9936,21.9643,21.9838,172945.0
2017-01-04 14:35:00,22.48,22.51,22.4,22.43,682509.0,21.974,22.0034,21.8958,21.9252,682509.0
2017-01-04 14:40:00,22.42,22.44,22.39,22.4,471729.0,21.9154,21.9349,21.8861,21.8958,471729.0
2017-01-04 14:45:00,22.41,22.41,22.29,22.34,650077.0,21.9056,21.9056,21.7883,21.8372,650077.0
2017-01-04 14:50:00,22.34,22.37,22.28,22.32,688181.0,21.8372,21.8665,21.7785,21.8176,688181.0
2017-01-04 14:55:00,22.32,22.36,22.24,22.25,343108.0,21.8176,21.8567,21.7394,21.7492,343108.0
2017-01-04 15:00:00,22.25,22.3,22.25,22.27,437544.0,21.7492,21.7981,21.7492,21.7688,437544.0
2017-01-04 15:05:00,22.27,22.3,22.26,22.3,189397.0,21.7688,21.7981,21.759,21.7981,189397.0
2017-01-04 15:10:00,22.29,22.31,22.27,22.29,238299.0,21.7883,21.8079,21.7688,21.7883,238299.0
2017-01-04 15:15:00,22.29,22.32,22.28,22.31,221974.0,21.7883,21.8176,21.7785,21.8079,221974.0
2017-01-04 15:20:00,22.31,22.32,22.28,22.31,212467.0,21.8079,21.8176,21.7785,21.8079,212467.0
2017-01-04 15:25:00,22.3,22.32,22.29,22.29,149130.0,21.7981,21.8176,21.7883,21.7883,149130.0
2017-01-04 15:30:00,22.29,22.3,22.28,22.3,205311.0,21.7883,21.7981,21.7785,21.7981,205311.0
2017-01-04 15:35:00,22.3,22.3,22.28,22.3,188409.0,21.7981,21.7981,21.7785,21.7981,188409.0
2017-01-04 15:40:00,22.3,22.35,22.29,22.33,274928.0,21.7981,21.847,21.7883,21.8274,274928.0
2017-01-04 15:45:00,22.33,22.34,22.27,22.28,314114.0,21.8274,21.8372,21.7688,21.7785,314114.0
2017-01-04 15:50:00,22.29,22.38,22.28,22.35,741764.0,21.7883,21.8763,21.7785,21.847,741764.0
2017-01-04 15:55:00,22.35,22.37,22.31,22.36,1404711.0,21.847,21.8665,21.8079,21.8567,1404711.0
2017-01-05 10:50:00,22.28,22.29,22.26,22.28,54219.0,21.7785,21.7883,21.759,21.7785,54219.0
2017-01-05 10:55:00,22.28,22.29,22.26,22.26,131092.0,21.7785,21.7883,21.759,21.759,131092.0
2017-01-05 11:00:00,22.26,22.26,22.22,22.24,137955.0,21.759,21.759,21.7199,21.7394,137955.0
2017-01-05 11:05:00,22.23,22.24,22.06,22.08,587584.0,21.7297,21.7394,21.5635,21.583,587584.0
2017-01-05 11:10:00,22.07,22.13,22.07,22.1,206454.0,21.5733,21.6319,21.5733,21.6026,206454.0
2017-01-05 11:15:00,22.1,22.16,22.08,22.14,207903.0,21.6026,21.6612,21.583,21.6417,207903.0
2017-01-05 11:20:00,22.15,22.17,22.12,22.16,90651.0,21.6515,21.671,21.6221,21.6612,90651.0
2017-01-05 11:25:00,22.16,22.18,22.13,22.13,115983.0,21.6612,21.6808,21.6319,21.6319,115983.0
2017-01-05 11:30:00,22.13,22.15,22.08,22.08,104134.0,21.6319,21.6515,21.583,21.583,104134.0
2017-01-05 11:35:00,22.09,22.11,22.07,22.11,109499.0,21.5928,21.6124,21.5733,21.6124,109499.0
2017-01-05 11:40:00,22.1,22.11,22.02,22.04,388816.0,21.6026,21.6124,21.5244,21.5439,388816.0
2017-01-05 11:45:00,22.03,22.07,22.01,22.01,244003.0,21.5342,21.5733,21.5146,21.5146,244003.0
2017-01-05 11:50:00,22.02,22.02,21.96,22.02,477635.0,21.5244,21.5244,21.4657,21.5244,477635.0
2017-01-05 11:55:00,22.02,22.09,22.01,22.08,201028.0,21.5244,21.5928,21.5146,21.583,201028.0
2017-01-05 12:00:00,22.08,22.17,22.07,22.16,215494.0,21.583,21.671,21.5733,21.6612,215494.0
2017-01-05 12:05:00,22.15,22.17,22.09,22.16,412725.0,21.6515,21.671,21.5928,21.6612,412725.0
2017-01-05 12:10:00,22.16,22.17,22.12,22.14,230307.0,21.6612,21.671,21.6221,21.6417,230307.0
2017-01-05 12:15:00,22.13,22.25,22.13,22.23,280692.0,21.6319,21.7492,21.6319,21.7297,280692.0
2017-01-05 12:20:00,22.23,22.25,22.2,22.23,166842.0,21.7297,21.7492,21.7003,21.7297,166842.0
2017-01-05 12:25:00,22.23,22.23,22.21,22.22,80950.0,21.7297,21.7297,21.7101,21.7199,80950.0
2017-01-05 12:30:00,22.21,22.22,22.18,22.21,347932.0,21.7101,21.7199,21.6808,21.7101,347932.0
2017-01-05 12:35:00,22.21,22.24,22.19,22.23,193148.0,21.7101,21.7394,21.6906,21.7297,193148.0
2017-01-05 12:40:00,22.23,22.25,22.2,22.21,154676.0,21.7297,21.7492,21.7003,21.7101,154676.0
2017-01-05 12:45:00,22.21,22.25,22.2,22.23,79403.0,21.7101,21.7492,21.7003,21.7297,79403.0
2017-01-05 12:50:00,22.24,22.27,22.23,22.24,102478.0,21.7394,21.7688,21.7297,21.7394,102478.0
2017-01-05 12:55:00,22.25,22.26,22.22,22.23,66000.0,21.7492,21.759,21.7199,21.7297,66000.0
2017-01-05 13:00:00,22.23,22.24,22.17,22.2,112471.0,21.7297,21.7394,21.671,21.7003,112471.0
2017-01-05 13:05:00,22.21,22.24,22.2,22.23,98157.0,21.7101,21.7394,21.7003,21.7297,98157.0
2017-01-05 13:10:00,22.23,22.23,22.19,22.21,49636.0,21.7297,21.7297,21.6906,21.7101,49636.0
2017-01-05 13:15:00,22.21,22.22,22.19,22.19,47681.0,21.7101,21.7199,21.6906,21.6906,47681.0
2017-01-05 13:20:00,22.2,22.2,22.16,22.16,93424.0,21.7003,21.7003,21.6612,21.6612,93424.0
2017-01-05 13:25:00,22.17,22.17,22.13,22.14,140848.0,21.671,21.671,21.6319,21.6417,140848.0
2017-01-05 13:30:00,22.15,22.15,22.12,22.12,60045.0,21.6515,21.6515,21.6221,21.6221,60045.0
2017-01-05 13:35:00,22.13,22.18,22.12,22.16,78174.0,21.6319,21.6808,21.6221,21.6612,78174.0
2017-01-05 13:40:00,22.16,22.17,22.13,22.14,140148.0,21.6612,21.671,21.6319,21.6417,140148.0
2017-01-05 13:45:00,22.14,22.16,22.11,22.13,130179.0,21.6417,21.6612,21.6124,21.6319,130179.0
2017-01-05 13:50:00,22.12,22.13,22.11,22.12,85683.0,21.6221,21.6319,21.6124,21.6221,85683.0
2017-01-05 13:55:00,22.13,22.13,22.12,22.13,52975.0,21.6319,21.6319,21.6221,21.6319,52975.0
2017-01-05 14:00:00,22.13,22.15,22.12,22.15,61319.0,21.6319,21.6515,21.6221,21.6515,61319.0
2017-01-05 14:05:00,22.15,22.15,22.12,22.14,183610.0,21.6515,21.6515,21.6221,21.6417,183610.0
2017-01-05 14:10:00,22.14,22.16,22.12,22.14,92964.0,21.6417,21.6612,21.6221,21.6417,92964.0
2017-01-05 14:15:00,22.14,22.15,22.1,22.12,96017.0,21.6417,21.6515,21.6026,21.6221,96017.0
2017-01-05 14:20:00,22.12,22.13,22.09,22.11,207388.0,21.6221,21.6319,21.5928,21.6124,207388.0
2017-01-05 14:25:00,22.12,22.14,22.11,22.12,123609.0,21.6221,21.6417,21.6124,21.6221,123609.0
2017-01-05 14:30:00,22.12,22.13,22.08,22.11,160736.0,21.6221,21.6319,21.583,21.6124,160736.0
2017-01-05 14:35:00,22.12,22.14,22.11,22.13,60516.0,21.6221,21.6417,21.6124,21.6319,60516.0
2017-01-05 14:40:00,22.13,22.13,22.09,22.12,98075.0,21.6319,21.6319,21.5928,21.6221,98075.0
2017-01-05 14:45:00,22.12,22.13,22.11,22.12,51740.0,21.6221,21.6319,21.6124,21.6221,51740.0
2017-01-05 14:50:00,22.12,22.13,22.1,22.1,129122.0,21.6221,21.6319,21.6026,21.6026,129122.0
2017-01-05 14:55:00,22.11,22.11,22.07,22.07,116460.0,21.6124,21.6124,21.5733,21.5733,116460.0
2017-01-05 15:00:00,22.07,22.11,22.06,22.11,80543.0,21.5733,21.6124,21.5635,21.6124,80543.0
2017-01-05 15:05:00,22.11,22.11,22.08,22.1,120324.0,21.6124,21.6124,21.583,21.6026,120324.0
2017-01-05 15:10:00,22.11,22.11,22.09,22.1,169055.0,21.6124,21.6124,21.5928,21.6026,169055.0
2017-01-05 15:15:00,22.1,22.14,22.1,22.1,182577.0,21.6026,21.6417,21.6026,21.6026,182577.0
2017-01-05 15:20:00,22.11,22.13,22.1,22.13,65367.0,21.6124,21.6319,21.6026,21.6319,65367.0
2017-01-05 15:25:00,22.13,22.16,22.12,22.15,204685.0,21.6319,21.6612,21.6221,21.6515,204685.0
2017-01-05 15:30:00,22.16,22.16,22.13,22.14,148805.0,21.6612,21.6612,21.6319,21.6417,148805.0
2017-01-05 15:35:00,22.15,22.15,22.12,22.14,196653.0,21.6515,21.6515,21.6221,21.6417,196653.0
2017-01-05 15:40:00,22.14,22.17,22.13,22.13,196588.0,21.6417,21.671,21.6319,21.6319,196588.0
2017-01-05 15:45:00,22.14,22.15,22.13,22.14,150444.0,21.6417,21.6515,21.6319,21.6417,150444.0
2017-01-05 15:50:00,22.14,22.17,22.13,22.14,307925.0,21.6417,21.671,21.6319,21.6417,307925.0
2017-01-05 15:55:00,22.14,22.16,22.1,22.11,674409.0,21.6417,21.6612,21.6026,21.6124,674409.0
2017-01-06 09:30:00,22.27,22.28,22.04,22.13,698869.0,21.7688,21.7785,21.5439,21.6319,698869.0
2017-01-06 09:35:00,22.12,22.15,22.07,22.11,294543.0,21.6221,21.6515,21.5733,21.6124,294543.0
2017-01-06 09:40:00,22.12,22.21,22.11,22.18,325117.0,21.6221,21.7101,21.6124,21.6808,325117.0
2017-01-06 09:45:00,22.17,22.18,22.1,22.14,257983.0,21.671,21.6808,21.6026,21.6417,257983.0
2017-01-06 09:50:00,22.13,22.22,22.13,22.2,254738.0,21.6319,21.7199,21.6319,21.7003,254738.0
2017-01-06 09:55:00,22.19,22.22,22.13,22.19,388963.0,21.6906,21.7199,21.6319,21.6906,388963.0
2017-01-06 10:00:00,22.19,22.21,22.16,22.2,175701.0,21.6906,21.7101,21.6612,21.7003,175701.0
2017-01-06 10:05:00,22.21,22.28,22.2,22.21,496782.0,21.7101,21.7785,21.7003,21.7101,496782.0
2017-01-06 10:10:00,22.21,22.27,22.2,22.21,187316.0,21.7101,21.7688,21.7003,21.7101,187316.0
2017-01-06 10:15:00,22.21,22.22,22.14,22.19,245018.0,21.7101,21.7199,21.6417,21.6906,245018.0
2017-01-06 10:20:00,22.19,22.21,22.15,22.16,161027.0,21.6906,21.7101,21.6515,21.6612,161027.0
2017-01-06 10:25:00,22.16,22.16,22.12,22.14,309109.0,21.6612,21.6612,21.6221,21.6417,309109.0
2017-01-06 10:30:00,22.14,22.14,22.04,22.07,309722.0,21.6417,21.6417,21.5439,21.5733,309722.0
2017-01-06 10:35:00,22.06,22.07,22.01,22.05,209520.0,21.5635,21.5733,21.5146,21.5537,209520.0
2017-01-06 10:40:00,22.05,22.14,22.04,22.14,207929.0,21.5537,21.6417,21.5439,21.6417,207929.0
2017-01-06 10:45:00,22.14,22.18,22.12,22.17,241584.0,21.6417,21.6808,21.6221,21.671,241584.0
2017-01-06 10:50:00,22.18,22.2,22.13,22.2,132360.0,21.6808,21.7003,21.6319,21.7003,132360.0
2017-01-06 10:55:00,22.2,22.25,22.18,22.2,327847.0,21.7003,21.7492,21.6808,21.7003,327847.0
2017-01-06 11:00:00,22.2,22.22,22.16,22.17,187005.0,21.7003,21.7199,21.6612,21.671,187005.0
2017-01-06 11:05:00,22.17,22.19,22.16,22.17,106692.0,21.671,21.6906,21.6612,21.671,106692.0
2017-01-06 11:10:00,22.17,22.22,22.16,22.22,301078.0,21.671,21.7199,21.6612,21.7199,301078.0
2017-01-06 11:15:00,22.22,22.23,22.17,22.18,163809.0,21.7199,21.7297,21.671,21.6808,163809.0
2017-01-06 11:20:00,22.19,22.23,22.18,22.2,174924.0,21.6906,21.7297,21.6808,21.7003,174924.0
2017-01-06 11:25:00,22.21,22.21,22.17,22.19,284116.0,21.7101,21.7101,21.671,21.6906,284116.0
2017-01-06 11:30:00,22.19,22.2,22.14,22.14,221598.0,21.6906,21.7003,21.6417,21.6417,221598.0
2017-01-06 11:35:00,22.15,22.15,22.12,22.15,97710.0,21.6515,21.6515,21.6221,21.6515,97710.0
2017-01-06 11:40:00,22.14,22.17,22.13,22.16,112804.0,21.6417,21.671,21.6319,21.6612,112804.0
2017-01-06 11:45:00,22.16,22.2,22.15,22.18,134533.0,21.6612,21.7003,21.6515,21.6808,134533.0
2017-01-06 11:50:00,22.18,22.19,22.16,22.18,103176.0,21.6808,21.6906,21.6612,21.6808,103176.0
2017-01-06 11:55:00,22.18,22.22,22.17,22.19,134293.0,21.6808,21.7199,21.671,21.6906,134293.0
2017-01-06 12:00:00,22.19,22.19,22.14,22.14,340898.0,21.6906,21.6906,21.6417,21.6417,340898.0
2017-01-06 12:05:00,22.15,22.15,22.12,22.13,52922.0,21.6515,21.6515,21.6221,21.6319,52922.0
2017-01-06 12:10:00,22.13,22.16,22.12,22.16,68760.0,21.6319,21.6612,21.6221,21.6612,68760.0
2017-01-06 12:15:00,22.16,22.18,22.15,22.17,113528.0,21.6612,21.6808,21.6515,21.671,113528.0
2017-01-06 12:20:00,22.17,22.18,22.15,22.18,46651.0,21.671,21.6808,21.6515,21.6808,46651.0
2017-01-06 12:25:00,22.18,22.18,22.15,22.15,111571.0,21.6808,21.6808,21.6515,21.6515,111571.0
2017-01-06 12:30:00,22.15,22.18,22.14,22.17,109743.0,21.6515,21.6808,21.6417,21.671,109743.0
2017-01-06 12:35:00,22.17,22.18,22.12,22.14,72524.0,21.671,21.6808,21.6221,21.6417,72524.0
2017-01-06 12:40:00,22.14,22.17,22.13,22.16,97050.0,21.6417,21.671,21.6319,21.6612,97050.0
2017-01-06 12:45:00,22.16,22.17,22.13,22.13,155382.0,21.6612,21.671,21.6319,21.6319,155382.0
2017-01-06 12:50:00,22.13,22.14,22.12,22.13,126227.0,21.6319,21.6417,21.6221,21.6319,126227.0
2017-01-06 12:55:00,22.12,22.17,22.11,22.17,214192.0,21.6221,21.671,21.6124,21.671,214192.0
2017-01-06 13:00:00,22.16,22.2,22.14,22.19,206669.0,21.6612,21.7003,21.6417,21.6906,206669.0
2017-01-06 13:05:00,22.19,22.21,22.16,22.17,136043.0,21.6906,21.7101,21.6612,21.671,136043.0
2017-01-06 13:10:00,22.16,22.17,22.16,22.16,32860.0,21.6612,21.671,21.6612,21.6612,32860.0
2017-01-06 13:15:00,22.17,22.18,22.16,22.18,55146.0,21.671,21.6808,21.6612,21.6808,55146.0
2017-01-06 13:20:00,22.18,22.18,22.15,22.15,100422.0,21.6808,21.6808,21.6515,21.6515,100422.0
2017-01-06 13:25:00,22.15,22.16,22.1,22.11,120540.0,21.6515,21.6612,21.6026,21.6124,120540.0
2017-01-06 13:30:00,22.11,22.11,22.05,22.08,303575.0,21.6124,21.6124,21.5537,21.583,303575.0
2017-01-06 13:35:00,22.07,22.13,22.06,22.13,179432.0,21.5733,21.6319,21.5635,21.6319,179432.0
2017-01-06 13:40:00,22.13,22.16,22.12,22.16,139681.0,21.6319,21.6612,21.6221,21.6612,139681.0
2017-01-06 13:45:00,22.15,22.16,22.12,22.13,188377.0,21.6515,21.6612,21.6221,21.6319,188377.0
2017-01-06 13:50:00,22.14,22.15,22.12,22.14,123786.0,21.6417,21.6515,21.6221,21.6417,123786.0
2017-01-06 13:55:00,22.13,22.14,22.12,22.12,115544.0,21.6319,21.6417,21.6221,21.6221,115544.0
2017-01-06 14:00:00,22.12,22.14,22.11,22.13,170688.0,21.6221,21.6417,21.6124,21.6319,170688.0
2017-01-06 14:05:00,22.12,22.13,22.08,22.1,252155.0,21.6221,21.6319,21.583,21.6026,252155.0
2017-01-06 14:10:00,22.09,22.15,22.09,22.11,280678.0,21.5928,21.6515,21.5928,21.6124,280678.0
2017-01-06 14:15:00,22.12,22.14,22.11,22.12,158155.0,21.6221,21.6417,21.6124,21.6221,158155.0
2017-01-06 14:20:00,22.12,22.12,22.09,22.1,74830.0,21.6221,21.6221,21.5928,21.6026,74830.0
2017-01-06 14:25:00,22.11,22.11,22.04,22.05,256209.0,21.6124,21.6124,21.5439,21.5537,256209.0
2017-01-06 14:30:00,22.06,22.07,22.03,22.05,266047.0,21.5635,21.5733,21.5342,21.5537,266047.0
2017-01-06 14:35:00,22.05,22.06,22.02,22.04,142224.0,21.5537,21.5635,21.5244,21.5439,142224.0
2017-01-06 14:40:00,22.04,22.07,22.03,22.05,168499.0,21.5439,21.5733,21.5342,21.5537,168499.0
2017-01-06 14:45:00,22.05,22.07,22.02,22.05,111166.0,21.5537,21.5733,21.5244,21.5537,111166.0
2017-01-06 14:50:00,22.04,22.06,22.03,22.04,144828.0,21.5439,21.5635,21.5342,21.5439,144828.0
2017-01-06 14:55:00,22.05,22.05,22.02,22.04,96370.0,21.5537,21.5537,21.5244,21.5439,96370.0
2017-01-06 15:00:00,22.04,22.1,22.02,22.1,340880.0,21.5439,21.6026,21.5244,21.6026,340880.0
2017-01-06 15:05:00,22.1,22.1,22.03,22.05,301441.0,21.6026,21.6026,21.5342,21.5537,301441.0
2017-01-06 15:10:00,22.05,22.07,22.03,22.05,205614.0,21.5537,21.5733,21.5342,21.5537,205614.0
2017-01-06 15:15:00,22.04,22.05,22.03,22.04,146838.0,21.5439,21.5537,21.5342,21.5439,146838.0
2017-01-06 15:20:00,22.04,22.05,22.02,22.02,171311.0,21.5439,21.5537,21.5244,21.5244,171311.0
2017-01-06 15:25:00,22.03,22.04,22.02,22.02,220066.0,21.5342,21.5439,21.5244,21.5244,220066.0
2017-01-06 15:30:00,22.03,22.04,21.97,22.04,578144.0,21.5342,21.5439,21.4755,21.5439,578144.0
2017-01-06 15:35:00,22.04,22.05,22.03,22.05,182561.0,21.5439,21.5537,21.5342,21.5537,182561.0
2017-01-06 15:40:00,22.05,22.07,22.04,22.07,216884.0,21.5537,21.5733,21.5439,21.5733,216884.0
2017-01-06 15:45:00,22.07,22.08,22.05,22.05,308208.0,21.5733,21.583,21.5537,21.5537,308208.0
2017-01-06 15:50:00,22.05,22.07,22.03,22.04,642629.0,21.5537,21.5733,21.5342,21.5439,642629.0
2017-01-06 15:55:00,22.04,22.04,22.01,22.04,752041.0,21.5439,21.5439,21.5146,21.5439,752041.0
2017-01-09 09:30:00,21.94,22.19,21.94,22.14,988374.0,21.4462,21.6906,21.4462,21.6417,988374.0
2017-01-09 09:35:00,22.14,22.34,22.07,22.32,699811.0,21.6417,21.8372,21.5733,21.8176,699811.0
2017-01-09 09:40:00,22.32,22.33,22.22,22.23,496130.0,21.8176,21.8274,21.7199,21.7297,496130.0
2017-01-09 09:45:00,22.23,22.33,22.22,22.32,655308.0,21.7297,21.8274,21.7199,21.8176,655308.0
2017-01-09 09:50:00,22.32,22.45,22.27,22.37,621837.0,21.8176,21.9447,21.7688,21.8665,621837.0
2017-01-09 09:55:00,22.37,22.4,22.34,22.37,551807.0,21.8665,21.8958,21.8372,21.8665,551807.0
2017-01-09 10:00:00,22.38,22.38,22.31,22.34,260440.0,21.8763,21.8763,21.8079,21.8372,260440.0
2017-01-09 10:05:00,22.33,22.39,22.27,22.38,477156.0,21.8274,21.8861,21.7688,21.8763,477156.0
2017-01-09 10:10:00,22.37,22.45,22.37,22.45,723553.0,21.8665,21.9447,21.8665,21.9447,723553.0
2017-01-09 10:15:00,22.44,22.5,22.41,22.5,565538.0,21.9349,21.9936,21.9056,21.9936,565538.0
2017-01-09 10:20:00,22.5,22.55,22.47,22.51,689293.0,21.9936,22.0425,21.9643,22.0034,689293.0
2017-01-09 10:25:00,22.51,22.51,22.45,22.48,339229.0,22.0034,22.0034,21.9447,21.974,339229.0
2017-01-09 10:30:00,22.48,22.55,22.46,22.52,393571.0,21.974,22.0425,21.9545,22.0131,393571.0
2017-01-09 10:35:00,22.52,22.53,22.47,22.48,296439.0,22.0131,22.0229,21.9643,21.974,296439.0
2017-01-09 10:40:00,22.48,22.54,22.47,22.53,423751.0,21.974,22.0327,21.9643,22.0229,423751.0
2017-01-09 10:45:00,22.54,22.54,22.41,22.48,234577.0,22.0327,22.0327,21.9056,21.974,234577.0
2017-01-09 10:50:00,22.47,22.52,22.46,22.48,404743.0,21.9643,22.0131,21.9545,21.974,404743.0
2017-01-09 10:55:00,22.48,22.51,22.46,22.5,251837.0,21.974,22.0034,21.9545,21.9936,251837.0
2017-01-09 11:00:00,22.49,22.49,22.44,22.44,191686.0,21.9838,21.9838,21.9349,21.9349,191686.0
2017-01-09 11:05:00,22.45,22.5,22.44,22.47,139454.0,21.9447,21.9936,21.9349,21.9643,139454.0
2017-01-09 11:10:00,22.47,22.5,22.46,22.48,325599.0,21.9643,21.9936,21.9545,21.974,325599.0
2017-01-09 11:15:00,22.48,22.48,22.46,22.46,231954.0,21.974,21.974,21.9545,21.9545,231954.0
2017-01-09 11:20:00,22.46,22.47,22.43,22.44,304380.0,21.9545,21.9643,21.9252,21.9349,304380.0
2017-01-09 11:25:00,22.44,22.45,22.43,22.45,167022.0,21.9349,21.9447,21.9252,21.9447,167022.0
2017-01-09 11:30:00,22.45,22.45,22.42,22.43,122887.0,21.9447,21.9447,21.9154,21.9252,122887.0
2017-01-09 11:35:00,22.44,22.44,22.39,22.43,236602.0,21.9349,21.9349,21.8861,21.9252,236602.0
2017-01-09 11:40:00,22.43,22.44,22.36,22.39,125199.0,21.9252,21.9349,21.8567,21.8861,125199.0
2017-01-09 11:45:00,22.39,22.43,22.38,22.43,159842.0,21.8861,21.9252,21.8763,21.9252,159842.0
2017-01-09 11:50:00,22.43,22.44,22.4,22.44,189587.0,21.9252,21.9349,21.8958,21.9349,189587.0
2017-01-09 11:55:00,22.43,22.43,22.4,22.41,135115.0,21.9252,21.9252,21.8958,21.9056,135115.0
2017-01-09 12:00:00,22.41,22.44,22.39,22.41,205644.0,21.9056,21.9349,21.8861,21.9056,205644.0
2017-01-09 12:05:00,22.41,22.44,22.4,22.43,125439.0,21.9056,21.9349,21.8958,21.9252,125439.0
2017-01-09 12:10:00,22.43,22.43,22.4,22.4,96599.0,21.9252,21.9252,21.8958,21.8958,96599.0
2017-01-09 12:15:00,22.41,22.41,22.37,22.39,130768.0,21.9056,21.9056,21.8665,21.8861,130768.0
2017-01-09 12:20:00,22.39,22.4,22.36,22.37,70542.0,21.8861,21.8958,21.8567,21.8665,70542.0
2017-01-09 12:25:00,22.38,22.4,22.37,22.39,109380.0,21.8763,21.8958,21.8665,21.8861,109380.0
2017-01-09 12:30:00,22.38,22.41,22.36,22.37,115341.0,21.8763,21.9056,21.8567,21.8665,115341.0
2017-01-09 12:35:00,22.36,22.38,22.28,22.29,197908.0,21.8567,21.8763,21.7785,21.7883,197908.0
2017-01-09 12:40:00,22.29,22.34,22.29,22.33,65514.0,21.7883,21.8372,21.7883,21.8274,65514.0
2017-01-09 12:45:00,22.32,22.34,22.3,22.33,64236.0,21.8176,21.8372,21.7981,21.8274,64236.0
2017-01-09 12:50:00,22.33,22.34,22.32,22.34,109547.0,21.8274,21.8372,21.8176,21.8372,109547.0
2017-01-09 12:55:00,22.35,22.36,22.34,22.36,123622.0,21.847,21.8567,21.8372,21.8567,123622.0
2017-01-09 13:00:00,22.36,22.37,22.34,22.37,89152.0,21.8567,21.8665,21.8372,21.8665,89152.0
2017-01-09 13:05:00,22.36,22.39,22.36,22.37,119734.0,21.8567,21.8861,21.8567,21.8665,119734.0
2017-01-09 13:10:00,22.37,22.41,22.37,22.4,179128.0,21.8665,21.9056,21.8665,21.8958,179128.0
2017-01-09 13:15:00,22.41,22.41,22.39,22.41,95395.0,21.9056,21.9056,21.8861,21.9056,95395.0
2017-01-09 13:20:00,22.41,22.41,22.37,22.4,94308.0,21.9056,21.9056,21.8665,21.8958,94308.0
2017-01-09 13:25:00,22.4,22.4,22.35,22.38,81253.0,21.8958,21.8958,21.847,21.8763,81253.0
2017-01-09 13:30:00,22.37,22.41,22.36,22.4,131306.0,21.8665,21.9056,21.8567,21.8958,131306.0
2017-01-09 13:35:00,22.4,22.42,22.38,22.42,171061.0,21.8958,21.9154,21.8763,21.9154,171061.0
2017-01-09 13:40:00,22.42,22.43,22.4,22.41,128301.0,21.9154,21.9252,21.8958,21.9056,128301.0
2017-01-09 13:45:00,22.42,22.42,22.4,22.42,90136.0,21.9154,21.9154,21.8958,21.9154,90136.0
2017-01-09 13:50:00,22.42,22.42,22.39,22.4,94025.0,21.9154,21.9154,21.8861,21.8958,94025.0
2017-01-09 13:55:00,22.4,22.47,22.39,22.46,278914.0,21.8958,21.9643,21.8861,21.9545,278914.0
2017-01-09 14:00:00,22.46,22.48,22.42,22.42,177507.0,21.9545,21.974,21.9154,21.9154,177507.0
2017-01-09 14:05:00,22.43,22.44,22.4,22.41,210010.0,21.9252,21.9349,21.8958,21.9056,210010.0
2017-01-09 14:10:00,22.41,22.42,22.37,22.39,91679.0,21.9056,21.9154,21.8665,21.8861,91679.0
2017-01-09 14:15:00,22.39,22.39,22.37,22.39,25358.0,21.8861,21.8861,21.8665,21.8861,25358.0
2017-01-09 14:20:00,22.39,22.4,22.36,22.37,107432.0,21.8861,21.8958,21.8567,21.8665,107432.0
2017-01-09 14:25:00,22.37,22.4,22.36,22.4,62769.0,21.8665,21.8958,21.8567,21.8958,62769.0
2017-01-09 14:30:00,22.39,22.4,22.36,22.37,139513.0,21.8861,21.8958,21.8567,21.8665,139513.0
2017-01-09 14:35:00,22.37,22.39,22.36,22.36,175394.0,21.8665,21.8861,21.8567,21.8567,175394.0
2017-01-09 14:40:00,22.36,22.38,22.35,22.36,110424.0,21.8567,21.8763,21.847,21.8567,110424.0
2017-01-09 14:45:00,22.36,22.36,22.34,22.35,204856.0,21.8567,21.8567,21.8372,21.847,204856.0
2017-01-09 14:50:00,22.34,22.35,22.33,22.35,74060.0,21.8372,21.847,21.8274,21.847,74060.0
2017-01-09 14:55:00,22.35,22.37,22.34,22.36,78182.0,21.847,21.8665,21.8372,21.8567,78182.0
2017-01-09 15:00:00,22.36,22.38,22.35,22.36,77413.0,21.8567,21.8763,21.847,21.8567,77413.0
2017-01-09 15:05:00,22.36,22.38,22.35,22.38,57335.0,21.8567,21.8763,21.847,21.8763,57335.0
2017-01-09 15:10:00,22.37,22.39,22.37,22.39,109218.0,21.8665,21.8861,21.8665,21.8861,109218.0
2017-01-09 15:15:00,22.38,22.39,22.36,22.39,141897.0,21.8763,21.8861,21.8567,21.8861,141897.0
2017-01-09 15:20:00,22.39,22.4,22.37,22.38,92533.0,21.8861,21.8958,21.8665,21.8763,92533.0
2017-01-09 15:25:00,22.38,22.42,22.37,22.39,248658.0,21.8763,21.9154,21.8665,21.8861,248658.0
2017-01-09 15:30:00,22.39,22.4,22.37,22.39,200509.0,21.8861,21.8958,21.8665,21.8861,200509.0
2017-01-09 15:35:00,22.4,22.41,22.37,22.38,162200.0,21.8958,21.9056,21.8665,21.8763,162200.0
2017-01-09 15:40:00,22.38,22.41,22.37,22.38,232789.0,21.8763,21.9056,21.8665,21.8763,232789.0
2017-01-09 15:45:00,22.38,22.39,22.37,22.39,167555.0,21.8763,21.8861,21.8665,21.8861,167555.0
2017-01-09 15:50:00,22.39,22.39,22.36,22.37,586326.0,21.8861,21.8861,21.8567,21.8665,586326.0
2017-01-09 15:55:00,22.36,22.37,22.32,22.35,768817.0,21.8567,21.8665,21.8176,21.847,768817.0
2017-01-10 09:30:00,22.36,22.6,22.35,22.55,662679.0,21.8567,22.0913,21.847,22.0425,662679.0
2017-01-10 09:35:00,22.55,22.62,22.49,22.5,505076.0,22.0425,22.1109,21.9838,21.9936,505076.0
2017-01-10 09:40:00,22.5,22.56,22.48,22.53,346147.0,21.9936,22.0522,21.974,22.0229,346147.0
2017-01-10 09:45:00,22.53,22.59,22.53,22.59,247878.0,22.0229,22.0816,22.0229,22.0816,247878.0
2017-01-10 09:50:00,22.6,22.69,22.47,22.57,676567.0,22.0913,22.1793,21.9643,22.062,676567.0
2017-01-10 09:55:00,22.58,22.65,22.55,22.65,335893.0,22.0718,22.1402,22.0425,22.1402,335893.0
2017-01-10 10:00:00,22.65,22.66,22.57,22.59,339396.0,22.1402,22.15,22.062,22.0816,339396.0
2017-01-10 10:05:00,22.59,22.6,22.51,22.55,366364.0,22.0816,22.0913,22.0034,22.0425,366364.0
2017-01-10 10:10:00,22.55,22.57,22.51,22.54,269331.0,22.0425,22.062,22.0034,22.0327,269331.0
2017-01-10 10:15:00,22.55,22.56,22.45,22.46,218872.0,22.0425,22.0522,21.9447,21.9545,218872.0
2017-01-10 10:20:00,22.46,22.49,22.33,22.36,492503.0,21.9545,21.9838,21.8274,21.8567,492503.0
2017-01-10 10:25:00,22.37,22.5,22.37,22.46,389552.0,21.8665,21.9936,21.8665,21.9545,389552.0
2017-01-10 10:30:00,22.47,22.55,22.46,22.55,321703.0,21.9643,22.0425,21.9545,22.0425,321703.0
2017-01-10 10:35:00,22.56,22.57,22.48,22.5,126259.0,22.0522,22.062,21.974,21.9936,126259.0
2017-01-10 10:40:00,22.49,22.53,22.47,22.53,111581.0,21.9838,22.0229,21.9643,22.0229,111581.0
2017-01-10 10:45:00,22.52,22.58,22.49,22.55,242454.0,22.0131,22.0718,21.9838,22.0425,242454.0
2017-01-10 10:50:00,22.54,22.6,22.53,22.59,182904.0,22.0327,22.0913,22.0229,22.0816,182904.0
2017-01-10 10:55:00,22.59,22.59,22.53,22.53,209753.0,22.0816,22.0816,22.0229,22.0229,209753.0
2017-01-10 11:00:00,22.54,22.59,22.53,22.58,162512.0,22.0327,22.0816,22.0229,22.0718,162512.0
2017-01-10 11:05:00,22.58,22.6,22.56,22.6,251728.0,22.0718,22.0913,22.0522,22.0913,251728.0
2017-01-10 11:10:00,22.59,22.63,22.58,22.61,229860.0,22.0816,22.1207,22.0718,22.1011,229860.0
2017-01-10 11:15:00,22.61,22.62,22.56,22.58,152163.0,22.1011,22.1109,22.0522,22.0718,152163.0
2017-01-10 11:20:00,22.58,22.6,22.57,22.59,146796.0,22.0718,22.0913,22.062,22.0816,146796.0
2017-01-10 11:25:00,22.59,22.61,22.56,22.58,169585.0,22.0816,22.1011,22.0522,22.0718,169585.0
2017-01-10 11:30:00,22.57,22.6,22.57,22.58,155710.0,22.062,22.0913,22.062,22.0718,155710.0
2017-01-10 11:35:00,22.58,22.6,22.57,22.59,163591.0,22.0718,22.0913,22.062,22.0816,163591.0
2017-01-10 11:40:00,22.59,22.63,22.58,22.59,145714.0,22.0816,22.1207,22.0718,22.0816,145714.0
2017-01-10 11:45:00,22.59,22.61,22.56,22.56,168361.0,22.0816,22.1011,22.0522,22.0522,168361.0
2017-01-10 11:50:00,22.56,22.59,22.55,22.59,88220.0,22.0522,22.0816,22.0425,22.0816,88220.0
2017-01-10 11:55:00,22.59,22.6,22.54,22.56,135447.0,22.0816,22.0913,22.0327,22.0522,135447.0
2017-01-10 12:00:00,22.55,22.58,22.55,22.57,129920.0,22.0425,22.0718,22.0425,22.062,129920.0
2017-01-10 12:05:00,22.57,22.59,22.56,22.59,38348.0,22.062,22.0816,22.0522,22.0816,38348.0
2017-01-10 12:10:00,22.59,22.6,22.57,22.6,180796.0,22.0816,22.0913,22.062,22.0913,180796.0
2017-01-10 12:15:00,22.6,22.62,22.54,22.55,206385.0,22.0913,22.1109,22.0327,22.0425,206385.0
2017-01-10 12:20:00,22.55,22.57,22.52,22.56,62690.0,22.0425,22.062,22.0131,22.0522,62690.0
2017-01-10 12:25:00,22.57,22.58,22.55,22.57,42616.0,22.062,22.0718,22.0425,22.062,42616.0
2017-01-10 12:30:00,22.57,22.59,22.56,22.57,78430.0,22.062,22.0816,22.0522,22.062,78430.0
2017-01-10 12:35:00,22.57,22.6,22.56,22.58,44136.0,22.062,22.0913,22.0522,22.0718,44136.0
2017-01-10 12:40:00,22.59,22.59,22.57,22.58,32916.0,22.0816,22.0816,22.062,22.0718,32916.0
2017-01-10 12:45:00,22.58,22.58,22.53,22.54,88007.0,22.0718,22.0718,22.0229,22.0327,88007.0
2017-01-10 12:50:00,22.55,22.56,22.54,22.55,53070.0,22.0425,22.0522,22.0327,22.0425,53070.0
2017-01-10 12:55:00,22.55,22.56,22.54,22.55,64537.0,22.0425,22.0522,22.0327,22.0425,64537.0
2017-01-10 13:00:00,22.55,22.57,22.55,22.55,55380.0,22.0425,22.062,22.0425,22.0425,55380.0
2017-01-10 13:05:00,22.55,22.58,22.54,22.57,93870.0,22.0425,22.0718,22.0327,22.062,93870.0
2017-01-10 13:10:00,22.56,22.58,22.56,22.57,68436.0,22.0522,22.0718,22.0522,22.062,68436.0
2017-01-10 13:15:00,22.57,22.58,22.55,22.58,117315.0,22.062,22.0718,22.0425,22.0718,117315.0
2017-01-10 13:20:00,22.58,22.58,22.54,22.55,80496.0,22.0718,22.0718,22.0327,22.0425,80496.0
2017-01-10 13:25:00,22.55,22.56,22.46,22.46,231716.0,22.0425,22.0522,21.9545,21.9545,231716.0
2017-01-10 13:30:00,22.46,22.49,22.42,22.48,295587.0,21.9545,21.9838,21.9154,21.974,295587.0
2017-01-10 13:35:00,22.48,22.51,22.47,22.51,75815.0,21.974,22.0034,21.9643,22.0034,75815.0
2017-01-10 13:40:00,22.5,22.51,22.42,22.43,191750.0,21.9936,22.0034,21.9154,21.9252,191750.0
2017-01-10 13:45:00,22.43,22.43,22.37,22.4,262008.0,21.9252,21.9252,21.8665,21.8958,262008.0
2017-01-10 13:50:00,22.4,22.45,22.38,22.45,75141.0,21.8958,21.9447,21.8763,21.9447,75141.0
2017-01-10 13:55:00,22.45,22.45,22.36,22.37,172403.0,21.9447,21.9447,21.8567,21.8665,172403.0
2017-01-10 14:00:00,22.37,22.4,22.35,22.36,194300.0,21.8665,21.8958,21.847,21.8567,194300.0
2017-01-10 14:05:00,22.36,22.37,22.32,22.35,164562.0,21.8567,21.8665,21.8176,21.847,164562.0
2017-01-10 14:10:00,22.35,22.39,22.34,22.39,120701.0,21.847,21.8861,21.8372,21.8861,120701.0
2017-01-10 14:15:00,22.39,22.4,22.37,22.38,175155.0,21.8861,21.8958,21.8665,21.8763,175155.0
2017-01-10 14:20:00,22.38,22.41,22.37,22.38,151041.0,21.8763,21.9056,21.8665,21.8763,151041.0
2017-01-10 14:25:00,22.38,22.39,22.36,22.37,116442.0,21.8763,21.8861,21.8567,21.8665,116442.0
2017-01-10 14:30:00,22.37,22.38,22.35,22.36,66822.0,21.8665,21.8763,21.847,21.8567,66822.0
2017-01-10 14:35:00,22.35,22.39,22.34,22.35,156680.0,21.847,21.8861,21.8372,21.847,156680.0
2017-01-10 14:40:00,22.36,22.39,22.35,22.37,94277.0,21.8567,21.8861,21.847,21.8665,94277.0
2017-01-10 14:45:00,22.37,22.38,22.36,22.37,59384.0,21.8665,21.8763,21.8567,21.8665,59384.0
2017-01-10 14:50:00,22.37,22.38,22.36,22.38,39381.0,21.8665,21.8763,21.8567,21.8763,39381.0
2017-01-10 14:55:00,22.38,22.38,22.32,22.33,206753.0,21.8763,21.8763,21.8176,21.8274,206753.0
2017-01-10 15:00:00,22.33,22.35,22.3,22.32,261303.0,21.8274,21.847,21.7981,21.8176,261303.0
2017-01-10 15:05:00,22.31,22.36,22.31,22.36,126477.0,21.8079,21.8567,21.8079,21.8567,126477.0
2017-01-10 15:10:00,22.36,22.39,22.35,22.39,129278.0,21.8567,21.8861,21.847,21.8861,129278.0
2017-01-10 15:15:00,22.39,22.4,22.37,22.38,162543.0,21.8861,21.8958,21.8665,21.8763,162543.0
2017-01-10 15:20:00,22.38,22.38,22.36,22.38,107513.0,21.8763,21.8763,21.8567,21.8763,107513.0
2017-01-10 15:25:00,22.38,22.38,22.36,22.38,99688.0,21.8763,21.8763,21.8567,21.8763,99688.0
2017-01-10 15:30:00,22.38,22.4,22.37,22.39,188493.0,21.8763,21.8958,21.8665,21.8861,188493.0
2017-01-10 15:35:00,22.39,22.42,22.38,22.4,188506.0,21.8861,21.9154,21.8763,21.8958,188506.0
2017-01-10 15:40:00,22.4,22.41,22.39,22.4,144174.0,21.8958,21.9056,21.8861,21.8958,144174.0
2017-01-10 15:45:00,22.4,22.4,22.37,22.39,247539.0,21.8958,21.8958,21.8665,21.8861,247539.0
2017-01-10 15:50:00,22.39,22.49,22.38,22.48,1192469.0,21.8861,21.9838,21.8763,21.974,1192469.0
2017-01-10 15:55:00,22.48,22.49,22.44,22.44,1484578.0,21.974,21.9838,21.9349,21.9349,1484578.0
2017-01-11 09:30:00,22.61,22.78,22.56,22.67,1064656.0,22.1011,22.2673,22.0522,22.1598,1064656.0
2017-01-11 09:35:00,22.66,22.77,22.61,22.74,558480.0,22.15,22.2575,22.1011,22.2282,558480.0
2017-01-11 09:40:00,22.74,22.85,22.7,22.8,907581.0,22.2282,22.3357,22.1891,22.2868,907581.0
2017-01-11 09:45:00,22.8,22.87,22.74,22.82,599188.0,22.2868,22.3553,22.2282,22.3064,599188.0
2017-01-11 09:50:00,22.82,22.85,22.78,22.83,682907.0,22.3064,22.3357,22.2673,22.3162,682907.0
2017-01-11 09:55:00,22.84,22.86,22.77,22.78,466566.0,22.3259,22.3455,22.2575,22.2673,466566.0
2017-01-11 10:00:00,22.78,22.78,22.7,22.71,317219.0,22.2673,22.2673,22.1891,22.1989,317219.0
2017-01-11 10:05:00,22.72,22.72,22.67,22.68,293710.0,22.2086,22.2086,22.1598,22.1695,293710.0
2017-01-11 10:10:00,22.68,22.76,22.67,22.73,206956.0,22.1695,22.2477,22.1598,22.2184,206956.0
2017-01-11 10:15:00,22.73,22.78,22.67,22.78,214216.0,22.2184,22.2673,22.1598,22.2673,214216.0
2017-01-11 10:20:00,22.78,22.78,22.7,22.7,169895.0,22.2673,22.2673,22.1891,22.1891,169895.0
2017-01-11 10:25:00,22.71,22.76,22.68,22.73,149438.0,22.1989,22.2477,22.1695,22.2184,149438.0
2017-01-11 10:30:00,22.73,22.78,22.69,22.77,222764.0,22.2184,22.2673,22.1793,22.2575,222764.0
2017-01-11 10:35:00,22.77,22.8,22.76,22.8,215788.0,22.2575,22.2868,22.2477,22.2868,215788.0
2017-01-11 10:40:00,22.8,22.82,22.76,22.8,263798.0,22.2868,22.3064,22.2477,22.2868,263798.0
2017-01-11 10:45:00,22.8,22.8,22.75,22.77,130998.0,22.2868,22.2868,22.238,22.2575,130998.0
2017-01-11 10:50:00,22.77,22.78,22.7,22.76,146441.0,22.2575,22.2673,22.1891,22.2477,146441.0
2017-01-11 10:55:00,22.75,22.8,22.72,22.79,161226.0,22.238,22.2868,22.2086,22.2771,161226.0
2017-01-11 11:00:00,22.8,22.81,22.78,22.8,329883.0,22.2868,22.2966,22.2673,22.2868,329883.0
2017-01-11 11:05:00,22.8,22.85,22.8,22.81,286973.0,22.2868,22.3357,22.2868,22.2966,286973.0
2017-01-11 11:10:00,22.8,22.81,22.76,22.76,148650.0,22.2868,22.2966,22.2477,22.2477,148650.0
2017-01-11 11:15:00,22.77,22.81,22.76,22.81,239372.0,22.2575,22.2966,22.2477,22.2966,239372.0
2017-01-11 11:20:00,22.81,22.83,22.75,22.77,463273.0,22.2966,22.3162,22.238,22.2575,463273.0
2017-01-11 11:25:00,22.76,22.78,22.65,22.65,599973.0,22.2477,22.2673,22.1402,22.1402,599973.0
2017-01-11 11:30:00,22.65,22.71,22.56,22.69,511457.0,22.1402,22.1989,22.0522,22.1793,511457.0
2017-01-11 11:35:00,22.69,22.7,22.62,22.68,188131.0,22.1793,22.1891,22.1109,22.1695,188131.0
2017-01-11 11:40:00,22.68,22.76,22.64,22.76,222657.0,22.1695,22.2477,22.1304,22.2477,222657.0
2017-01-11 11:45:00,22.76,22.76,22.69,22.7,149104.0,22.2477,22.2477,22.1793,22.1891,149104.0
2017-01-11 11:50:00,22.7,22.76,22.69,22.76,138140.0,22.1891,22.2477,22.1793,22.2477,138140.0
2017-01-11 11:55:00,22.75,22.77,22.73,22.76,156467.0,22.238,22.2575,22.2184,22.2477,156467.0
2017-01-11 12:00:00,22.77,22.79,22.75,22.75,162328.0,22.2575,22.2771,22.238,22.238,162328.0
2017-01-11 12:05:00,22.76,22.79,22.74,22.75,129527.0,22.2477,22.2771,22.2282,22.238,129527.0
2017-01-11 12:10:00,22.76,22.79,22.75,22.78,122271.0,22.2477,22.2771,22.238,22.2673,122271.0
2017-01-11 12:15:00,22.79,22.79,22.71,22.71,180229.0,22.2771,22.2771,22.1989,22.1989,180229.0
2017-01-11 12:20:00,22.71,22.76,22.69,22.76,234848.0,22.1989,22.2477,22.1793,22.2477,234848.0
2017-01-11 12:25:00,22.76,22.78,22.72,22.75,228544.0,22.2477,22.2673,22.2086,22.238,228544.0
2017-01-11 12:30:00,22.75,22.77,22.69,22.7,248037.0,22.238,22.2575,22.1793,22.1891,248037.0
2017-01-11 12:35:00,22.7,22.77,22.69,22.74,138274.0,22.1891,22.2575,22.1793,22.2282,138274.0
2017-01-11 12:40:00,22.74,22.76,22.72,22.74,158636.0,22.2282,22.2477,22.2086,22.2282,158636.0
2017-01-11 12:45:00,22.74,22.75,22.7,22.73,92410.0,22.2282,22.238,22.1891,22.2184,92410.0
2017-01-11 12:50:00,22.73,22.76,22.71,22.73,108365.0,22.2184,22.2477,22.1989,22.2184,108365.0
2017-01-11 12:55:00,22.74,22.75,22.69,22.74,200646.0,22.2282,22.238,22.1793,22.2282,200646.0
2017-01-11 13:00:00,22.74,22.75,22.71,22.71,130576.0,22.2282,22.238,22.1989,22.1989,130576.0
2017-01-11 13:05:00,22.71,22.76,22.71,22.74,108565.0,22.1989,22.2477,22.1989,22.2282,108565.0
2017-01-11 13:10:00,22.73,22.74,22.65,22.69,252928.0,22.2184,22.2282,22.1402,22.1793,252928.0
2017-01-11 13:15:00,22.68,22.69,22.65,22.66,222043.0,22.1695,22.1793,22.1402,22.15,222043.0
2017-01-11 13:20:00,22.65,22.7,22.64,22.69,139351.0,22.1402,22.1891,22.1304,22.1793,139351.0
2017-01-11 13:25:00,22.69,22.69,22.61,22.63,319354.0,22.1793,22.1793,22.1011,22.1207,319354.0
2017-01-11 13:30:00,22.62,22.64,22.6,22.64,237509.0,22.1109,22.1304,22.0913,22.1304,237509.0
2017-01-11 13:35:00,22.63,22.69,22.63,22.65,131965.0,22.1207,22.1793,22.1207,22.1402,131965.0
2017-01-11 13:40:00,22.65,22.67,22.64,22.67,87336.0,22.1402,22.1598,22.1304,22.1598,87336.0
2017-01-11 13:45:00,22.67,22.7,22.66,22.68,148440.0,22.1598,22.1891,22.15,22.1695,148440.0
2017-01-11 13:50:00,22.67,22.72,22.67,22.72,170456.0,22.1598,22.2086,22.1598,22.2086,170456.0
2017-01-11 13:55:00,22.71,22.76,22.71,22.74,130304.0,22.1989,22.2477,22.1989,22.2282,130304.0
2017-01-11 14:00:00,22.73,22.75,22.73,22.74,117406.0,22.2184,22.238,22.2184,22.2282,117406.0
2017-01-11 14:05:00,22.75,22.75,22.7,22.73,127165.0,22.238,22.238,22.1891,22.2184,127165.0
2017-01-11 14:10:00,22.72,22.73,22.68,22.72,73524.0,22.2086,22.2184,22.1695,22.2086,73524.0
2017-01-11 14:15:00,22.72,22.75,22.72,22.74,118088.0,22.2086,22.238,22.2086,22.2282,118088.0
2017-01-11 14:20:00,22.73,22.75,22.72,22.73,72127.0,22.2184,22.238,22.2086,22.2184,72127.0
2017-01-11 14:25:00,22.73,22.75,22.72,22.73,97396.0,22.2184,22.238,22.2086,22.2184,97396.0
2017-01-11 14:30:00,22.74,22.77,22.73,22.76,166568.0,22.2282,22.2575,22.2184,22.2477,166568.0
2017-01-11 14:35:00,22.76,22.8,22.75,22.8,128794.0,22.2477,22.2868,22.238,22.2868,128794.0
2017-01-11 14:40:00,22.8,22.8,22.76,22.78,120834.0,22.2868,22.2868,22.2477,22.2673,120834.0
2017-01-11 14:45:00,22.78,22.78,22.74,22.75,116297.0,22.2673,22.2673,22.2282,22.238,116297.0
2017-01-11 14:50:00,22.74,22.77,22.74,22.76,133112.0,22.2282,22.2575,22.2282,22.2477,133112.0
2017-01-11 14:55:00,22.76,22.78,22.74,22.75,155441.0,22.2477,22.2673,22.2282,22.238,155441.0
2017-01-11 15:00:00,22.75,22.77,22.74,22.77,103452.0,22.238,22.2575,22.2282,22.2575,103452.0
2017-01-11 15:05:00,22.77,22.79,22.73,22.74,196942.0,22.2575,22.2771,22.2184,22.2282,196942.0
2017-01-11 15:10:00,22.74,22.75,22.72,22.72,104185.0,22.2282,22.238,22.2086,22.2086,104185.0
2017-01-11 15:15:00,22.73,22.74,22.7,22.73,149645.0,22.2184,22.2282,22.1891,22.2184,149645.0
2017-01-11 15:20:00,22.74,22.75,22.72,22.74,176084.0,22.2282,22.238,22.2086,22.2282,176084.0
2017-01-11 15:25:00,22.73,22.75,22.7,22.74,277452.0,22.2184,22.238,22.1891,22.2282,277452.0
2017-01-11 15:30:00,22.74,22.76,22.73,22.75,214782.0,22.2282,22.2477,22.2184,22.238,214782.0
2017-01-11 15:35:00,22.76,22.78,22.75,22.77,376922.0,22.2477,22.2673,22.238,22.2575,376922.0
2017-01-11 15:40:00,22.77,22.77,22.75,22.75,143215.0,22.2575,22.2575,22.238,22.238,143215.0
2017-01-11 15:45:00,22.76,22.79,22.75,22.79,223629.0,22.2477,22.2771,22.238,22.2771,223629.0
2017-01-11 15:50:00,22.79,22.8,22.76,22.77,489221.0,22.2771,22.2868,22.2477,22.2575,489221.0
2017-01-11 15:55:00,22.76,22.8,22.75,22.78,873870.0,22.2477,22.2868,22.238,22.2673,873870.0
2017-01-12 09:30:00,22.46,22.48,22.23,22.31,999869.0,21.9545,21.974,21.7297,21.8079,999869.0
2017-01-12 09:35:00,22.31,22.32,22.11,22.12,885948.0,21.8079,21.8176,21.6124,21.6221,885948.0
2017-01-12 09:40:00,22.12,22.14,22.02,22.12,947617.0,21.6221,21.6417,21.5244,21.6221,947617.0
2017-01-12 09:45:00,22.12,22.21,22.11,22.12,831532.0,21.6221,21.7101,21.6124,21.6221,831532.0
2017-01-12 09:50:00,22.12,22.13,21.88,21.89,1547640.0,21.6221,21.6319,21.3875,21.3973,1547640.0
2017-01-12 09:55:00,21.89,21.99,21.84,21.97,854589.0,21.3973,21.4951,21.3484,21.4755,854589.0
2017-01-12 10:00:00,21.98,22.02,21.82,21.86,854945.0,21.4853,21.5244,21.3289,21.368,854945.0
2017-01-12 10:05:00,21.85,21.88,21.7,21.74,1053758.0,21.3582,21.3875,21.2116,21.2507,1053758.0
2017-01-12 10:10:00,21.74,21.82,21.74,21.78,684495.0,21.2507,21.3289,21.2507,21.2898,684495.0
2017-01-12 10:15:00,21.77,21.95,21.77,21.92,561029.0,21.28,21.456,21.28,21.4266,561029.0
2017-01-12 10:20:00,21.91,21.97,21.88,21.96,418720.0,21.4169,21.4755,21.3875,21.4657,418720.0
2017-01-12 10:25:00,21.96,22.03,21.95,21.95,786248.0,21.4657,21.5342,21.456,21.456,786248.0
2017-01-12 10:30:00,21.95,22.02,21.91,21.94,465158.0,21.456,21.5244,21.4169,21.4462,465158.0
2017-01-12 10:35:00,21.94,21.96,21.85,21.92,309917.0,21.4462,21.4657,21.3582,21.4266,309917.0
2017-01-12 10:40:00,21.91,21.96,21.87,21.93,498830.0,21.4169,21.4657,21.3778,21.4364,498830.0
2017-01-12 10:45:00,21.92,21.93,21.83,21.88,287479.0,21.4266,21.4364,21.3387,21.3875,287479.0
2017-01-12 10:50:00,21.88,21.89,21.84,21.87,215388.0,21.3875,21.3973,21.3484,21.3778,215388.0
2017-01-12 10:55:00,21.86,21.89,21.83,21.86,352180.0,21.368,21.3973,21.3387,21.368,352180.0
2017-01-12 11:00:00,21.85,21.86,21.75,21.76,537829.0,21.3582,21.368,21.2605,21.2702,537829.0
2017-01-12 11:05:00,21.76,21.82,21.75,21.81,309113.0,21.2702,21.3289,21.2605,21.3191,309113.0
2017-01-12 11:10:00,21.82,21.92,21.79,21.91,307912.0,21.3289,21.4266,21.2996,21.4169,307912.0
2017-01-12 11:15:00,21.92,21.95,21.86,21.91,224642.0,21.4266,21.456,21.368,21.4169,224642.0
2017-01-12 11:20:00,21.91,21.92,21.87,21.9,265924.0,21.4169,21.4266,21.3778,21.4071,265924.0
2017-01-12 11:25:00,21.89,21.94,21.89,21.92,181793.0,21.3973,21.4462,21.3973,21.4266,181793.0
2017-01-12 11:30:00,21.93,21.97,21.9,21.91,223568.0,21.4364,21.4755,21.4071,21.4169,223568.0
2017-01-12 11:35:00,21.91,21.94,21.88,21.9,251489.0,21.4169,21.4462,21.3875,21.4071,251489.0
2017-01-12 11:40:00,21.91,21.91,21.86,21.88,107042.0,21.4169,21.4169,21.368,21.3875,107042.0
2017-01-12 11:45:00,21.89,21.93,21.87,21.91,123371.0,21.3973,21.4364,21.3778,21.4169,123371.0
2017-01-12 11:50:00,21.91,22.0,21.91,22.0,303900.0,21.4169,21.5048,21.4169,21.5048,303900.0
2017-01-12 11:55:00,22.0,22.0,21.96,22.0,245352.0,21.5048,21.5048,21.4657,21.5048,245352.0
2017-01-12 12:00:00,22.0,22.04,21.99,22.02,336019.0,21.5048,21.5439,21.4951,21.5244,336019.0
2017-01-12 12:05:00,22.02,22.08,22.01,22.05,245132.0,21.5244,21.583,21.5146,21.5537,245132.0
2017-01-12 12:10:00,22.05,22.05,22.02,22.02,127234.0,21.5537,21.5537,21.5244,21.5244,127234.0
2017-01-12 12:15:00,22.02,22.14,22.02,22.1,361616.0,21.5244,21.6417,21.5244,21.6026,361616.0
2017-01-12 12:20:00,22.1,22.1,22.06,22.07,289421.0,21.6026,21.6026,21.5635,21.5733,289421.0
2017-01-12 12:25:00,22.08,22.1,22.06,22.07,269727.0,21.583,21.6026,21.5635,21.5733,269727.0
2017-01-12 12:30:00,22.07,22.12,22.06,22.12,255442.0,21.5733,21.6221,21.5635,21.6221,255442.0
2017-01-12 12:35:00,22.13,22.16,22.11,22.13,309411.0,21.6319,21.6612,21.6124,21.6319,309411.0
2017-01-12 12:40:00,22.13,22.13,22.1,22.1,197976.0,21.6319,21.6319,21.6026,21.6026,197976.0
2017-01-12 12:45:00,22.1,22.13,22.09,22.1,202440.0,21.6026,21.6319,21.5928,21.6026,202440.0
2017-01-12 12:50:00,22.1,22.14,22.09,22.14,123590.0,21.6026,21.6417,21.5928,21.6417,123590.0
2017-01-12 12:55:00,22.13,22.14,22.1,22.11,195081.0,21.6319,21.6417,21.6026,21.6124,195081.0
2017-01-12 13:00:00,22.11,22.17,22.1,22.16,272823.0,21.6124,21.671,21.6026,21.6612,272823.0
2017-01-12 13:05:00,22.16,22.17,22.1,22.14,162077.0,21.6612,21.671,21.6026,21.6417,162077.0
2017-01-12 13:10:00,22.14,22.18,22.12,22.12,135230.0,21.6417,21.6808,21.6221,21.6221,135230.0
2017-01-12 13:15:00,22.13,22.15,22.13,22.13,109246.0,21.6319,21.6515,21.6319,21.6319,109246.0
2017-01-12 13:20:00,22.13,22.15,22.1,22.1,204377.0,21.6319,21.6515,21.6026,21.6026,204377.0
2017-01-12 13:25:00,22.11,22.13,22.1,22.12,123603.0,21.6124,21.6319,21.6026,21.6221,123603.0
2017-01-12 13:30:00,22.11,22.14,22.1,22.14,87196.0,21.6124,21.6417,21.6026,21.6417,87196.0
2017-01-12 13:35:00,22.13,22.2,22.13,22.19,266683.0,21.6319,21.7003,21.6319,21.6906,266683.0
2017-01-12 13:40:00,22.2,22.24,22.19,22.19,256892.0,21.7003,21.7394,21.6906,21.6906,256892.0
2017-01-12 13:45:00,22.2,22.25,22.2,22.25,174415.0,21.7003,21.7492,21.7003,21.7492,174415.0
2017-01-12 13:50:00,22.25,22.26,22.22,22.23,153419.0,21.7492,21.759,21.7199,21.7297,153419.0
2017-01-12 13:55:00,22.23,22.24,22.2,22.21,105902.0,21.7297,21.7394,21.7003,21.7101,105902.0
2017-01-12 14:00:00,22.21,22.22,22.21,22.21,42904.0,21.7101,21.7199,21.7101,21.7101,42904.0
2017-01-12 14:05:00,22.22,22.22,22.17,22.18,124018.0,21.7199,21.7199,21.671,21.6808,124018.0
2017-01-12 14:10:00,22.18,22.21,22.16,22.19,116428.0,21.6808,21.7101,21.6612,21.6906,116428.0
2017-01-12 14:15:00,22.19,22.21,22.18,22.2,92172.0,21.6906,21.7101,21.6808,21.7003,92172.0
2017-01-12 14:20:00,22.2,22.21,22.18,22.2,87609.0,21.7003,21.7101,21.6808,21.7003,87609.0
2017-01-12 14:25:00,22.2,22.25,22.19,22.24,172476.0,21.7003,21.7492,21.6906,21.7394,172476.0
2017-01-12 14:30:00,22.24,22.29,22.23,22.29,235204.0,21.7394,21.7883,21.7297,21.7883,235204.0
2017-01-12 14:35:00,22.29,22.3,22.27,22.29,260300.0,21.7883,21.7981,21.7688,21.7883,260300.0
2017-01-12 14:40:00,22.29,22.3,22.28,22.3,81015.0,21.7883,21.7981,21.7785,21.7981,81015.0
2017-01-12 14:45:00,22.3,22.31,22.25,22.26,116956.0,21.7981,21.8079,21.7492,21.759,116956.0
2017-01-12 14:50:00,22.26,22.28,22.24,22.25,115023.0,21.759,21.7785,21.7394,21.7492,115023.0
2017-01-12 14:55:00,22.25,22.28,22.24,22.28,59635.0,21.7492,21.7785,21.7394,21.7785,59635.0
2017-01-12 15:00:00,22.28,22.28,22.21,22.22,138672.0,21.7785,21.7785,21.7101,21.7199,138672.0
2017-01-12 15:05:00,22.21,22.23,22.2,22.21,132362.0,21.7101,21.7297,21.7003,21.7101,132362.0
2017-01-12 15:10:00,22.21,22.22,22.2,22.21,114054.0,21.7101,21.7199,21.7003,21.7101,114054.0
2017-01-12 15:15:00,22.21,22.23,22.2,22.21,93702.0,21.7101,21.7297,21.7003,21.7101,93702.0
2017-01-12 15:20:00,22.21,22.25,22.21,22.24,124144.0,21.7101,21.7492,21.7101,21.7394,124144.0
2017-01-12 15:25:00,22.24,22.26,22.23,22.24,158580.0,21.7394,21.759,21.7297,21.7394,158580.0
2017-01-12 15:30:00,22.25,22.28,22.24,22.27,126742.0,21.7492,21.7785,21.7394,21.7688,126742.0
2017-01-12 15:35:00,22.27,22.3,22.25,22.28,199357.0,21.7688,21.7981,21.7492,21.7785,199357.0
2017-01-12 15:40:00,22.29,22.3,22.27,22.29,208136.0,21.7883,21.7981,21.7688,21.7883,208136.0
2017-01-12 15:45:00,22.29,22.29,22.27,22.29,276911.0,21.7883,21.7883,21.7688,21.7883,276911.0
2017-01-12 15:50:00,22.29,22.32,22.26,22.27,608824.0,21.7883,21.8176,21.759,21.7688,608824.0
2017-01-12 15:55:00,22.27,22.32,22.26,22.3,891931.0,21.7688,21.8176,21.759,21.7981,891931.0
2017-01-13 09:30:00,22.28,22.29,22.03,22.08,798811.0,21.7785,21.7883,21.5342,21.583,798811.0
2017-01-13 09:35:00,22.08,22.16,21.98,21.99,550434.0,21.583,21.6612,21.4853,21.4951,550434.0
2017-01-13 09:40:00,21.99,22.16,21.99,22.16,429468.0,21.4951,21.6612,21.4951,21.6612,429468.0
2017-01-13 09:45:00,22.16,22.17,22.04,22.05,521356.0,21.6612,21.671,21.5439,21.5537,521356.0
2017-01-13 09:50:00,22.06,22.11,22.05,22.06,270549.0,21.5635,21.6124,21.5537,21.5635,270549.0
2017-01-13 09:55:00,22.06,22.12,22.05,22.1,151891.0,21.5635,21.6221,21.5537,21.6026,151891.0
2017-01-13 10:00:00,22.1,22.12,22.07,22.09,239622.0,21.6026,21.6221,21.5733,21.5928,239622.0
2017-01-13 10:05:00,22.09,22.18,22.09,22.17,261554.0,21.5928,21.6808,21.5928,21.671,261554.0
2017-01-13 10:10:00,22.17,22.2,22.15,22.17,360265.0,21.671,21.7003,21.6515,21.671,360265.0
2017-01-13 10:15:00,22.16,22.17,22.1,22.11,259854.0,21.6612,21.671,21.6026,21.6124,259854.0
2017-01-13 10:20:00,22.12,22.18,22.11,22.17,113046.0,21.6221,21.6808,21.6124,21.671,113046.0
2017-01-13 10:25:00,22.18,22.24,22.17,22.21,229940.0,21.6808,21.7394,21.671,21.7101,229940.0
2017-01-13 10:30:00,22.22,22.27,22.2,22.25,202598.0,21.7199,21.7688,21.7003,21.7492,202598.0
2017-01-13 10:35:00,22.26,22.28,22.24,22.26,122587.0,21.759,21.7785,21.7394,21.759,122587.0
2017-01-13 10:40:00,22.26,22.3,22.25,22.27,149257.0,21.759,21.7981,21.7492,21.7688,149257.0
2017-01-13 10:45:00,22.27,22.3,22.26,22.28,84163.0,21.7688,21.7981,21.759,21.7785,84163.0
2017-01-13 10:50:00,22.29,22.31,22.28,22.28,122625.0,21.7883,21.8079,21.7785,21.7785,122625.0
2017-01-13 10:55:00,22.29,22.31,22.25,22.26,121193.0,21.7883,21.8079,21.7492,21.759,121193.0
2017-01-13 11:00:00,22.26,22.28,22.24,22.24,106596.0,21.759,21.7785,21.7394,21.7394,106596.0
2017-01-13 11:05:00,22.25,22.28,22.22,22.27,153823.0,21.7492,21.7785,21.7199,21.7688,153823.0
2017-01-13 11:10:00,22.27,22.29,22.18,22.2,326994.0,21.7688,21.7883,21.6808,21.7003,326994.0
2017-01-13 11:15:00,22.2,22.23,22.19,22.22,119250.0,21.7003,21.7297,21.6906,21.7199,119250.0
2017-01-13 11:20:00,22.23,22.26,22.2,22.22,134459.0,21.7297,21.759,21.7003,21.7199,134459.0
2017-01-13 11:25:00,22.23,22.25,22.21,22.23,55645.0,21.7297,21.7492,21.7101,21.7297,55645.0
2017-01-13 11:30:00,22.24,22.25,22.23,22.23,81191.0,21.7394,21.7492,21.7297,21.7297,81191.0
2017-01-13 11:35:00,22.24,22.24,22.22,22.23,78523.0,21.7394,21.7394,21.7199,21.7297,78523.0
2017-01-13 11:40:00,22.23,22.24,22.15,22.16,153848.0,21.7297,21.7394,21.6515,21.6612,153848.0
2017-01-13 11:45:00,22.16,22.18,22.16,22.17,53332.0,21.6612,21.6808,21.6612,21.671,53332.0
2017-01-13 11:50:00,22.17,22.21,22.16,22.16,158842.0,21.671,21.7101,21.6612,21.6612,158842.0
2017-01-13 11:55:00,22.16,22.18,22.14,22.14,69690.0,21.6612,21.6808,21.6417,21.6417,69690.0
2017-01-13 12:00:00,22.14,22.16,22.14,22.14,78164.0,21.6417,21.6612,21.6417,21.6417,78164.0
2017-01-13 12:05:00,22.14,22.15,22.1,22.11,122705.0,21.6417,21.6515,21.6026,21.6124,122705.0
2017-01-13 12:10:00,22.12,22.12,22.08,22.1,135910.0,21.6221,21.6221,21.583,21.6026,135910.0
2017-01-13 12:15:00,22.09,22.1,22.03,22.07,179114.0,21.5928,21.6026,21.5342,21.5733,179114.0
2017-01-13 12:20:00,22.07,22.08,22.06,22.07,70245.0,21.5733,21.583,21.5635,21.5733,70245.0
2017-01-13 12:25:00,22.07,22.09,22.06,22.06,143963.0,21.5733,21.5928,21.5635,21.5635,143963.0
2017-01-13 12:30:00,22.06,22.11,22.06,22.1,90345.0,21.5635,21.6124,21.5635,21.6026,90345.0
2017-01-13 12:35:00,22.1,22.11,22.09,22.1,50996.0,21.6026,21.6124,21.5928,21.6026,50996.0
2017-01-13 12:40:00,22.1,22.13,22.09,22.11,113502.0,21.6026,21.6319,21.5928,21.6124,113502.0
2017-01-13 12:45:00,22.1,22.12,22.09,22.09,58871.0,21.6026,21.6221,21.5928,21.5928,58871.0
2017-01-13 12:50:00,22.1,22.11,22.09,22.09,80583.0,21.6026,21.6124,21.5928,21.5928,80583.0
2017-01-13 12:55:00,22.1,22.11,22.09,22.1,75800.0,21.6026,21.6124,21.5928,21.6026,75800.0
2017-01-13 13:00:00,22.11,22.12,22.08,22.09,162037.0,21.6124,21.6221,21.583,21.5928,162037.0
2017-01-13 13:05:00,22.1,22.13,22.09,22.12,106518.0,21.6026,21.6319,21.5928,21.6221,106518.0
2017-01-13 13:10:00,22.12,22.14,22.12,22.13,77617.0,21.6221,21.6417,21.6221,21.6319,77617.0
2017-01-13 13:15:00,22.13,22.15,22.11,22.12,76474.0,21.6319,21.6515,21.6124,21.6221,76474.0
2017-01-13 13:20:00,22.11,22.13,22.11,22.12,24714.0,21.6124,21.6319,21.6124,21.6221,24714.0
2017-01-13 13:25:00,22.12,22.13,22.11,22.11,105479.0,21.6221,21.6319,21.6124,21.6124,105479.0
2017-01-13 13:30:00,22.12,22.13,22.11,22.12,72699.0,21.6221,21.6319,21.6124,21.6221,72699.0
2017-01-13 13:35:00,22.13,22.14,22.12,22.12,72742.0,21.6319,21.6417,21.6221,21.6221,72742.0
2017-01-13 13:40:00,22.13,22.13,22.12,22.12,25773.0,21.6319,21.6319,21.6221,21.6221,25773.0
2017-01-13 13:45:00,22.13,22.13,22.12,22.13,64170.0,21.6319,21.6319,21.6221,21.6319,64170.0
2017-01-13 13:50:00,22.13,22.13,22.12,22.12,32232.0,21.6319,21.6319,21.6221,21.6221,32232.0
2017-01-13 13:55:00,22.13,22.14,22.12,22.13,124001.0,21.6319,21.6417,21.6221,21.6319,124001.0
2017-01-13 14:00:00,22.14,22.14,22.1,22.11,82029.0,21.6417,21.6417,21.6026,21.6124,82029.0
2017-01-13 14:05:00,22.11,22.11,22.07,22.07,114745.0,21.6124,21.6124,21.5733,21.5733,114745.0
2017-01-13 14:10:00,22.07,22.08,22.04,22.05,84574.0,21.5733,21.583,21.5439,21.5537,84574.0
2017-01-13 14:15:00,22.05,22.06,22.02,22.04,79996.0,21.5537,21.5635,21.5244,21.5439,79996.0
2017-01-13 14:20:00,22.05,22.07,22.04,22.05,92648.0,21.5537,21.5733,21.5439,21.5537,92648.0
2017-01-13 14:25:00,22.06,22.07,22.04,22.04,84906.0,21.5635,21.5733,21.5439,21.5439,84906.0
2017-01-13 14:30:00,22.04,22.08,22.04,22.07,73316.0,21.5439,21.583,21.5439,21.5733,73316.0
2017-01-13 14:35:00,22.08,22.09,22.07,22.09,39996.0,21.583,21.5928,21.5733,21.5928,39996.0
2017-01-13 14:40:00,22.08,22.11,22.08,22.1,150147.0,21.583,21.6124,21.583,21.6026,150147.0
2017-01-13 14:45:00,22.1,22.13,22.08,22.11,66545.0,21.6026,21.6319,21.583,21.6124,66545.0
2017-01-13 14:50:00,22.1,22.12,22.09,22.11,79552.0,21.6026,21.6221,21.5928,21.6124,79552.0
2017-01-13 14:55:00,22.12,22.14,22.11,22.13,48690.0,21.6221,21.6417,21.6124,21.6319,48690.0
2017-01-13 15:00:00,22.13,22.15,22.13,22.14,72734.0,21.6319,21.6515,21.6319,21.6417,72734.0
2017-01-13 15:05:00,22.14,22.16,22.14,22.15,94321.0,21.6417,21.6612,21.6417,21.6515,94321.0
2017-01-13 15:10:00,22.16,22.19,22.15,22.16,440639.0,21.6612,21.6906,21.6515,21.6612,440639.0
2017-01-13 15:15:00,22.16,22.16,22.13,22.14,72991.0,21.6612,21.6612,21.6319,21.6417,72991.0
2017-01-13 15:20:00,22.14,22.15,22.12,22.13,90575.0,21.6417,21.6515,21.6221,21.6319,90575.0
2017-01-13 15:25:00,22.13,22.13,22.11,22.11,77863.0,21.6319,21.6319,21.6124,21.6124,77863.0
2017-01-13 15:30:00,22.12,22.14,22.1,22.12,332661.0,21.6221,21.6417,21.6026,21.6221,332661.0
2017-01-13 15:35:00,22.12,22.15,22.11,22.14,92533.0,21.6221,21.6515,21.6124,21.6417,92533.0
2017-01-13 15:40:00,22.15,22.2,22.14,22.17,243387.0,21.6515,21.7003,21.6417,21.671,243387.0
2017-01-13 15:45:00,22.17,22.18,22.13,22.15,342646.0,21.671,21.6808,21.6319,21.6515,342646.0
2017-01-13 15:50:00,22.16,22.19,22.15,22.17,373317.0,21.6612,21.6906,21.6515,21.671,373317.0
2017-01-13 15:55:00,22.17,22.19,22.15,22.18,780525.0,21.671,21.6906,21.6515,21.6808,780525.0
2017-01-17 09:30:00,21.88,22.01,21.88,21.98,792425.0,21.3875,21.5146,21.3875,21.4853,792425.0
2017-01-17 09:35:00,21.99,21.99,21.84,21.85,533313.0,21.4951,21.4951,21.3484,21.3582,533313.0
2017-01-17 09:40:00,21.85,21.99,21.83,21.93,733857.0,21.3582,21.4951,21.3387,21.4364,733857.0
2017-01-17 09:45:00,21.93,21.94,21.78,21.78,728775.0,21.4364,21.4462,21.2898,21.2898,728775.0
2017-01-17 09:50:00,21.79,21.85,21.73,21.82,579980.0,21.2996,21.3582,21.2409,21.3289,579980.0
2017-01-17 09:55:00,21.82,21.84,21.8,21.82,346559.0,21.3289,21.3484,21.3093,21.3289,346559.0
2017-01-17 10:00:00,21.81,21.84,21.79,21.82,230607.0,21.3191,21.3484,21.2996,21.3289,230607.0
2017-01-17 10:05:00,21.82,21.89,21.77,21.89,350838.0,21.3289,21.3973,21.28,21.3973,350838.0
2017-01-17 10:10:00,21.89,21.99,21.89,21.96,414355.0,21.3973,21.4951,21.3973,21.4657,414355.0
2017-01-17 10:15:00,21.95,21.99,21.94,21.95,388506.0,21.456,21.4951,21.4462,21.456,388506.0
2017-01-17 10:20:00,21.96,22.05,21.95,22.01,390538.0,21.4657,21.5537,21.456,21.5146,390538.0
2017-01-17 10:25:00,22.01,22.02,21.98,22.01,265106.0,21.5146,21.5244,21.4853,21.5146,265106.0
2017-01-17 10:30:00,22.01,22.07,22.01,22.04,347158.0,21.5146,21.5733,21.5146,21.5439,347158.0
2017-01-17 10:35:00,22.04,22.04,22.0,22.0,126972.0,21.5439,21.5439,21.5048,21.5048,126972.0
2017-01-17 10:40:00,22.0,22.04,22.0,22.0,162235.0,21.5048,21.5439,21.5048,21.5048,162235.0
2017-01-17 10:45:00,22.01,22.01,21.96,21.96,168616.0,21.5146,21.5146,21.4657,21.4657,168616.0
2017-01-17 10:50:00,21.96,21.98,21.94,21.96,168159.0,21.4657,21.4853,21.4462,21.4657,168159.0
2017-01-17 10:55:00,21.97,22.01,21.96,22.0,100438.0,21.4755,21.5146,21.4657,21.5048,100438.0
2017-01-17 11:00:00,22.0,22.01,21.96,21.98,148175.0,21.5048,21.5146,21.4657,21.4853,148175.0
2017-01-17 11:05:00,21.97,21.98,21.96,21.96,75412.0,21.4755,21.4853,21.4657,21.4657,75412.0
2017-01-17 11:10:00,21.96,21.97,21.9,21.93,199518.0,21.4657,21.4755,21.4071,21.4364,199518.0
2017-01-17 11:15:00,21.92,21.95,21.88,21.9,307279.0,21.4266,21.456,21.3875,21.4071,307279.0
2017-01-17 11:20:00,21.9,21.91,21.88,21.91,99785.0,21.4071,21.4169,21.3875,21.4169,99785.0
2017-01-17 11:25:00,21.91,21.93,21.9,21.93,152426.0,21.4169,21.4364,21.4071,21.4364,152426.0
2017-01-17 11:30:00,21.92,21.93,21.89,21.89,75323.0,21.4266,21.4364,21.3973,21.3973,75323.0
2017-01-17 11:35:00,21.9,21.94,21.89,21.94,55439.0,21.4071,21.4462,21.3973,21.4462,55439.0
2017-01-17 11:40:00,21.94,21.95,21.92,21.93,103900.0,21.4462,21.456,21.4266,21.4364,103900.0
2017-01-17 11:45:00,21.92,21.96,21.9,21.96,66610.0,21.4266,21.4657,21.4071,21.4657,66610.0
2017-01-17 11:50:00,21.96,21.99,21.94,21.97,142402.0,21.4657,21.4951,21.4462,21.4755,142402.0
2017-01-17 11:55:00,21.97,21.99,21.97,21.97,88752.0,21.4755,21.4951,21.4755,21.4755,88752.0
2017-01-17 12:00:00,21.98,21.99,21.97,21.99,43144.0,21.4853,21.4951,21.4755,21.4951,43144.0
2017-01-17 12:05:00,21.98,22.0,21.97,21.98,134069.0,21.4853,21.5048,21.4755,21.4853,134069.0
2017-01-17 12:10:00,21.98,21.99,21.91,21.93,286530.0,21.4853,21.4951,21.4169,21.4364,286530.0
2017-01-17 12:15:00,21.92,21.93,21.9,21.91,102627.0,21.4266,21.4364,21.4071,21.4169,102627.0
2017-01-17 12:20:00,21.91,21.92,21.88,21.88,101919.0,21.4169,21.4266,21.3875,21.3875,101919.0
2017-01-17 12:25:00,21.89,21.89,21.85,21.87,146261.0,21.3973,21.3973,21.3582,21.3778,146261.0
2017-01-17 12:30:00,21.87,21.89,21.82,21.85,601958.0,21.3778,21.3973,21.3289,21.3582,601958.0
2017-01-17 12:35:00,21.85,21.87,21.85,21.86,42006.0,21.3582,21.3778,21.3582,21.368,42006.0
2017-01-17 12:40:00,21.86,21.89,21.86,21.88,104927.0,21.368,21.3973,21.368,21.3875,104927.0
2017-01-17 12:45:00,21.88,21.9,21.87,21.88,70813.0,21.3875,21.4071,21.3778,21.3875,70813.0
2017-01-17 12:50:00,21.88,21.88,21.84,21.85,74848.0,21.3875,21.3875,21.3484,21.3582,74848.0
2017-01-17 12:55:00,21.85,21.85,21.82,21.83,95636.0,21.3582,21.3582,21.3289,21.3387,95636.0
2017-01-17 13:00:00,21.83,21.84,21.82,21.83,169938.0,21.3387,21.3484,21.3289,21.3387,169938.0
2017-01-17 13:05:00,21.82,21.84,21.8,21.82,243458.0,21.3289,21.3484,21.3093,21.3289,243458.0
2017-01-17 13:10:00,21.82,21.83,21.79,21.81,167661.0,21.3289,21.3387,21.2996,21.3191,167661.0
2017-01-17 13:15:00,21.81,21.83,21.81,21.82,95005.0,21.3191,21.3387,21.3191,21.3289,95005.0
2017-01-17 13:20:00,21.82,21.83,21.76,21.77,186830.0,21.3289,21.3387,21.2702,21.28,186830.0
2017-01-17 13:25:00,21.77,21.77,21.73,21.74,204921.0,21.28,21.28,21.2409,21.2507,204921.0
2017-01-17 13:30:00,21.73,21.74,21.71,21.71,139342.0,21.2409,21.2507,21.2214,21.2214,139342.0
2017-01-17 13:35:00,21.71,21.74,21.7,21.72,147353.0,21.2214,21.2507,21.2116,21.2311,147353.0
2017-01-17 13:40:00,21.72,21.73,21.7,21.7,158351.0,21.2311,21.2409,21.2116,21.2116,158351.0
2017-01-17 13:45:00,21.71,21.75,21.7,21.72,402277.0,21.2214,21.2605,21.2116,21.2311,402277.0
2017-01-17 13:50:00,21.73,21.74,21.7,21.7,158681.0,21.2409,21.2507,21.2116,21.2116,158681.0
2017-01-17 13:55:00,21.71,21.74,21.71,21.73,83591.0,21.2214,21.2507,21.2214,21.2409,83591.0
2017-01-17 14:00:00,21.73,21.74,21.72,21.72,163444.0,21.2409,21.2507,21.2311,21.2311,163444.0
2017-01-17 14:05:00,21.73,21.75,21.72,21.75,90426.0,21.2409,21.2605,21.2311,21.2605,90426.0
2017-01-17 14:10:00,21.74,21.75,21.72,21.72,159737.0,21.2507,21.2605,21.2311,21.2311,159737.0
2017-01-17 14:15:00,21.72,21.73,21.66,21.68,455834.0,21.2311,21.2409,21.1725,21.192,455834.0
2017-01-17 14:20:00,21.67,21.68,21.62,21.62,227158.0,21.1823,21.192,21.1334,21.1334,227158.0
2017-01-17 14:25:00,21.63,21.63,21.6,21.63,192652.0,21.1432,21.1432,21.1138,21.1432,192652.0
2017-01-17 14:30:00,21.63,21.64,21.61,21.62,128784.0,21.1432,21.1529,21.1236,21.1334,128784.0
2017-01-17 14:35:00,21.62,21.62,21.58,21.62,177407.0,21.1334,21.1334,21.0943,21.1334,177407.0
2017-01-17 14:40:00,21.62,21.65,21.59,21.64,162693.0,21.1334,21.1627,21.1041,21.1529,162693.0
2017-01-17 14:45:00,21.64,21.64,21.6,21.61,185781.0,21.1529,21.1529,21.1138,21.1236,185781.0
2017-01-17 14:50:00,21.62,21.66,21.6,21.64,280486.0,21.1334,21.1725,21.1138,21.1529,280486.0
2017-01-17 14:55:00,21.64,21.67,21.63,21.67,176182.0,21.1529,21.1823,21.1432,21.1823,176182.0
2017-01-17 15:00:00,21.67,21.67,21.63,21.64,148762.0,21.1823,21.1823,21.1432,21.1529,148762.0
2017-01-17 15:05:00,21.65,21.66,21.63,21.64,186069.0,21.1627,21.1725,21.1432,21.1529,186069.0
2017-01-17 15:10:00,21.64,21.72,21.64,21.71,294063.0,21.1529,21.2311,21.1529,21.2214,294063.0
2017-01-17 15:15:00,21.71,21.74,21.7,21.73,122803.0,21.2214,21.2507,21.2116,21.2409,122803.0
2017-01-17 15:20:00,21.74,21.74,21.72,21.72,134334.0,21.2507,21.2507,21.2311,21.2311,134334.0
2017-01-17 15:25:00,21.73,21.73,21.71,21.73,335045.0,21.2409,21.2409,21.2214,21.2409,335045.0
2017-01-17 15:30:00,21.73,21.76,21.72,21.73,283281.0,21.2409,21.2702,21.2311,21.2409,283281.0
2017-01-17 15:35:00,21.74,21.77,21.74,21.76,280602.0,21.2507,21.28,21.2507,21.2702,280602.0
2017-01-17 15:40:00,21.76,21.77,21.75,21.76,213965.0,21.2702,21.28,21.2605,21.2702,213965.0
2017-01-17 15:45:00,21.75,21.76,21.74,21.75,224444.0,21.2605,21.2702,21.2507,21.2605,224444.0
2017-01-17 15:50:00,21.75,21.76,21.74,21.75,399953.0,21.2605,21.2702,21.2507,21.2605,399953.0
2017-01-17 15:55:00,21.75,21.76,21.73,21.73,843597.0,21.2605,21.2702,21.2409,21.2409,843597.0
2017-01-18 09:30:00,21.68,21.71,21.53,21.59,833238.0,21.192,21.2214,21.0454,21.1041,833238.0
2017-01-18 09:35:00,21.59,21.83,21.58,21.82,696167.0,21.1041,21.3387,21.0943,21.3289,696167.0
2017-01-18 09:40:00,21.82,21.94,21.81,21.88,622879.0,21.3289,21.4462,21.3191,21.3875,622879.0
2017-01-18 09:45:00,21.89,22.0,21.87,21.94,492502.0,21.3973,21.5048,21.3778,21.4462,492502.0
2017-01-18 09:50:00,21.94,21.99,21.9,21.94,367299.0,21.4462,21.4951,21.4071,21.4462,367299.0
2017-01-18 09:55:00,21.94,22.11,21.93,22.11,438161.0,21.4462,21.6124,21.4364,21.6124,438161.0
2017-01-18 10:00:00,22.11,22.17,22.07,22.15,541856.0,21.6124,21.671,21.5733,21.6515,541856.0
2017-01-18 10:05:00,22.15,22.24,22.15,22.22,342720.0,21.6515,21.7394,21.6515,21.7199,342720.0
2017-01-18 10:10:00,22.21,22.24,22.13,22.24,554062.0,21.7101,21.7394,21.6319,21.7394,554062.0
2017-01-18 10:15:00,22.23,22.25,22.16,22.18,336284.0,21.7297,21.7492,21.6612,21.6808,336284.0
2017-01-18 10:20:00,22.18,22.2,22.15,22.19,264641.0,21.6808,21.7003,21.6515,21.6906,264641.0
2017-01-18 10:25:00,22.19,22.19,22.13,22.17,166693.0,21.6906,21.6906,21.6319,21.671,166693.0
2017-01-18 10:30:00,22.17,22.22,22.14,22.18,243015.0,21.671,21.7199,21.6417,21.6808,243015.0
2017-01-18 10:35:00,22.18,22.2,22.11,22.12,256675.0,21.6808,21.7003,21.6124,21.6221,256675.0
2017-01-18 10:40:00,22.12,22.12,22.0,22.01,311833.0,21.6221,21.6221,21.5048,21.5146,311833.0
2017-01-18 10:45:00,22.02,22.05,21.98,22.05,228108.0,21.5244,21.5537,21.4853,21.5537,228108.0
2017-01-18 10:50:00,22.05,22.09,22.03,22.08,112989.0,21.5537,21.5928,21.5342,21.583,112989.0
2017-01-18 10:55:00,22.07,22.13,22.06,22.12,170355.0,21.5733,21.6319,21.5635,21.6221,170355.0
2017-01-18 11:00:00,22.11,22.14,22.07,22.07,89578.0,21.6124,21.6417,21.5733,21.5733,89578.0
2017-01-18 11:05:00,22.07,22.11,22.06,22.06,142423.0,21.5733,21.6124,21.5635,21.5635,142423.0
2017-01-18 11:10:00,22.07,22.07,22.02,22.03,136077.0,21.5733,21.5733,21.5244,21.5342,136077.0
2017-01-18 11:15:00,22.03,22.05,22.02,22.02,135366.0,21.5342,21.5537,21.5244,21.5244,135366.0
2017-01-18 11:20:00,22.03,22.06,22.01,22.05,167636.0,21.5342,21.5635,21.5146,21.5537,167636.0
2017-01-18 11:25:00,22.05,22.1,22.04,22.09,167084.0,21.5537,21.6026,21.5439,21.5928,167084.0
2017-01-18 11:30:00,22.09,22.12,22.08,22.1,146528.0,21.5928,21.6221,21.583,21.6026,146528.0
2017-01-18 11:35:00,22.09,22.12,22.09,22.11,143008.0,21.5928,21.6221,21.5928,21.6124,143008.0
2017-01-18 11:40:00,22.11,22.12,22.08,22.09,69432.0,21.6124,21.6221,21.583,21.5928,69432.0
2017-01-18 11:45:00,22.1,22.13,22.08,22.09,86656.0,21.6026,21.6319,21.583,21.5928,86656.0
2017-01-18 11:50:00,22.09,22.11,22.07,22.09,66949.0,21.5928,21.6124,21.5733,21.5928,66949.0
2017-01-18 11:55:00,22.09,22.1,22.0,22.0,131449.0,21.5928,21.6026,21.5048,21.5048,131449.0
2017-01-18 12:00:00,22.0,22.05,21.98,22.05,219726.0,21.5048,21.5537,21.4853,21.5537,219726.0
2017-01-18 12:05:00,22.05,22.08,22.04,22.08,149971.0,21.5537,21.583,21.5439,21.583,149971.0
2017-01-18 12:10:00,22.08,22.11,22.07,22.1,105280.0,21.583,21.6124,21.5733,21.6026,105280.0
2017-01-18 12:15:00,22.1,22.11,22.09,22.11,75182.0,21.6026,21.6124,21.5928,21.6124,75182.0
2017-01-18 12:20:00,22.1,22.12,22.06,22.07,92782.0,21.6026,21.6221,21.5635,21.5733,92782.0
2017-01-18 12:25:00,22.06,22.09,22.06,22.09,55060.0,21.5635,21.5928,21.5635,21.5928,55060.0
2017-01-18 12:30:00,22.08,22.09,22.05,22.08,57156.0,21.583,21.5928,21.5537,21.583,57156.0
2017-01-18 12:35:00,22.07,22.09,22.06,22.07,67159.0,21.5733,21.5928,21.5635,21.5733,67159.0
2017-01-18 12:40:00,22.07,22.1,22.07,22.1,82556.0,21.5733,21.6026,21.5733,21.6026,82556.0
2017-01-18 12:45:00,22.1,22.11,22.08,22.09,65928.0,21.6026,21.6124,21.583,21.5928,65928.0
2017-01-18 12:50:00,22.08,22.09,22.04,22.05,120405.0,21.583,21.5928,21.5439,21.5537,120405.0
2017-01-18 12:55:00,22.05,22.05,22.0,22.03,82163.0,21.5537,21.5537,21.5048,21.5342,82163.0
2017-01-18 13:00:00,22.03,22.05,22.01,22.05,77873.0,21.5342,21.5537,21.5146,21.5537,77873.0
2017-01-18 13:05:00,22.05,22.09,22.04,22.06,124191.0,21.5537,21.5928,21.5439,21.5635,124191.0
2017-01-18 13:10:00,22.06,22.08,22.05,22.07,46989.0,21.5635,21.583,21.5537,21.5733,46989.0
2017-01-18 13:15:00,22.07,22.08,22.06,22.07,62120.0,21.5733,21.583,21.5635,21.5733,62120.0
2017-01-18 13:20:00,22.05,22.07,22.04,22.07,94398.0,21.5537,21.5733,21.5439,21.5733,94398.0
2017-01-18 13:25:00,22.07,22.08,22.05,22.05,71330.0,21.5733,21.583,21.5537,21.5537,71330.0
2017-01-18 13:30:00,22.06,22.08,22.06,22.07,55716.0,21.5635,21.583,21.5635,21.5733,55716.0
2017-01-18 13:35:00,22.07,22.1,22.07,22.1,85350.0,21.5733,21.6026,21.5733,21.6026,85350.0
2017-01-18 13:40:00,22.09,22.11,22.09,22.11,73601.0,21.5928,21.6124,21.5928,21.6124,73601.0
2017-01-18 13:45:00,22.11,22.12,22.08,22.1,102610.0,21.6124,21.6221,21.583,21.6026,102610.0
2017-01-18 13:50:00,22.1,22.12,22.08,22.12,143899.0,21.6026,21.6221,21.583,21.6221,143899.0
2017-01-18 13:55:00,22.12,22.13,22.11,22.11,82613.0,21.6221,21.6319,21.6124,21.6124,82613.0
2017-01-18 14:00:00,22.12,22.13,22.07,22.1,89750.0,21.6221,21.6319,21.5733,21.6026,89750.0
2017-01-18 14:05:00,22.09,22.12,22.09,22.12,50815.0,21.5928,21.6221,21.5928,21.6221,50815.0
2017-01-18 14:10:00,22.11,22.12,22.08,22.1,56595.0,21.6124,21.6221,21.583,21.6026,56595.0
2017-01-18 14:15:00,22.1,22.13,22.09,22.13,136109.0,21.6026,21.6319,21.5928,21.6319,136109.0
2017-01-18 14:20:00,22.12,22.13,22.1,22.11,82987.0,21.6221,21.6319,21.6026,21.6124,82987.0
2017-01-18 14:25:00,22.12,22.13,22.11,22.12,60172.0,21.6221,21.6319,21.6124,21.6221,60172.0
2017-01-18 14:30:00,22.13,22.13,22.08,22.09,107702.0,21.6319,21.6319,21.583,21.5928,107702.0
2017-01-18 14:35:00,22.09,22.12,22.09,22.12,89536.0,21.5928,21.6221,21.5928,21.6221,89536.0
2017-01-18 14:40:00,22.12,22.14,22.11,22.13,224144.0,21.6221,21.6417,21.6124,21.6319,224144.0
2017-01-18 14:45:00,22.13,22.15,22.09,22.1,147789.0,21.6319,21.6515,21.5928,21.6026,147789.0
2017-01-18 14:50:00,22.1,22.14,22.1,22.14,65504.0,21.6026,21.6417,21.6026,21.6417,65504.0
2017-01-18 14:55:00,22.14,22.17,22.12,22.14,157035.0,21.6417,21.671,21.6221,21.6417,157035.0
2017-01-18 15:00:00,22.14,22.19,22.13,22.19,244393.0,21.6417,21.6906,21.6319,21.6906,244393.0
2017-01-18 15:05:00,22.18,22.2,22.17,22.19,344969.0,21.6808,21.7003,21.671,21.6906,344969.0
2017-01-18 15:10:00,22.2,22.21,22.15,22.16,199849.0,21.7003,21.7101,21.6515,21.6612,199849.0
2017-01-18 15:15:00,22.17,22.19,22.16,22.19,144817.0,21.671,21.6906,21.6612,21.6906,144817.0
2017-01-18 15:20:00,22.19,22.2,22.16,22.19,446904.0,21.6906,21.7003,21.6612,21.6906,446904.0
2017-01-18 15:25:00,22.19,22.21,22.18,22.21,230421.0,21.6906,21.7101,21.6808,21.7101,230421.0
2017-01-18 15:30:00,22.21,22.21,22.17,22.21,243953.0,21.7101,21.7101,21.671,21.7101,243953.0
2017-01-18 15:35:00,22.21,22.22,22.2,22.22,155145.0,21.7101,21.7199,21.7003,21.7199,155145.0
2017-01-18 15:40:00,22.22,22.24,22.21,22.23,257483.0,21.7199,21.7394,21.7101,21.7297,257483.0
2017-01-18 15:45:00,22.23,22.28,22.22,22.25,500944.0,21.7297,21.7785,21.7199,21.7492,500944.0
2017-01-18 15:50:00,22.26,22.34,22.25,22.31,805433.0,21.759,21.8372,21.7492,21.8079,805433.0
2017-01-18 15:55:00,22.31,22.32,22.27,22.31,865710.0,21.8079,21.8176,21.7688,21.8079,865710.0
2017-01-19 09:30:00,21.5,21.94,21.49,21.93,2525587.0,21.0161,21.4462,21.0063,21.4364,2525587.0
2017-01-19 09:35:00,21.94,22.04,21.86,22.02,1273105.0,21.4462,21.5439,21.368,21.5244,1273105.0
2017-01-19 09:40:00,22.01,22.18,21.93,22.13,1301962.0,21.5146,21.6808,21.4364,21.6319,1301962.0
2017-01-19 09:45:00,22.13,22.27,22.11,22.17,1584573.0,21.6319,21.7688,21.6124,21.671,1584573.0
2017-01-19 09:50:00,22.18,22.3,22.18,22.25,916665.0,21.6808,21.7981,21.6808,21.7492,916665.0
2017-01-19 09:55:00,22.25,22.26,22.17,22.2,627857.0,21.7492,21.759,21.671,21.7003,627857.0
2017-01-19 10:00:00,22.19,22.2,22.11,22.11,363646.0,21.6906,21.7003,21.6124,21.6124,363646.0
2017-01-19 10:05:00,22.11,22.16,21.98,21.99,759433.0,21.6124,21.6612,21.4853,21.4951,759433.0
2017-01-19 10:10:00,21.99,22.04,21.94,22.02,511727.0,21.4951,21.5439,21.4462,21.5244,511727.0
2017-01-19 10:15:00,22.01,22.07,21.96,22.07,380001.0,21.5146,21.5733,21.4657,21.5733,380001.0
2017-01-19 10:20:00,22.07,22.12,22.06,22.12,229635.0,21.5733,21.6221,21.5635,21.6221,229635.0
2017-01-19 10:25:00,22.11,22.12,22.06,22.06,258970.0,21.6124,21.6221,21.5635,21.5635,258970.0
2017-01-19 10:30:00,22.05,22.12,22.05,22.07,191701.0,21.5537,21.6221,21.5537,21.5733,191701.0
2017-01-19 10:35:00,22.07,22.09,22.04,22.07,296904.0,21.5733,21.5928,21.5439,21.5733,296904.0
2017-01-19 10:40:00,22.08,22.09,22.02,22.05,219143.0,21.583,21.5928,21.5244,21.5537,219143.0
2017-01-19 10:45:00,22.05,22.05,21.98,22.02,326707.0,21.5537,21.5537,21.4853,21.5244,326707.0
2017-01-19 10:50:00,22.02,22.03,21.95,21.97,289442.0,21.5244,21.5342,21.456,21.4755,289442.0
2017-01-19 10:55:00,21.98,21.98,21.86,21.94,510282.0,21.4853,21.4853,21.368,21.4462,510282.0
2017-01-19 11:00:00,21.93,21.94,21.8,21.81,387585.0,21.4364,21.4462,21.3093,21.3191,387585.0
2017-01-19 11:05:00,21.81,21.85,21.78,21.8,425332.0,21.3191,21.3582,21.2898,21.3093,425332.0
2017-01-19 11:10:00,21.8,21.82,21.76,21.81,421617.0,21.3093,21.3289,21.2702,21.3191,421617.0
2017-01-19 11:15:00,21.81,21.92,21.8,21.92,558851.0,21.3191,21.4266,21.3093,21.4266,558851.0
2017-01-19 11:20:00,21.91,21.96,21.9,21.96,238491.0,21.4169,21.4657,21.4071,21.4657,238491.0
2017-01-19 11:25:00,21.95,21.96,21.9,21.93,222027.0,21.456,21.4657,21.4071,21.4364,222027.0
2017-01-19 11:30:00,21.93,21.96,21.92,21.94,140627.0,21.4364,21.4657,21.4266,21.4462,140627.0
2017-01-19 11:35:00,21.93,21.95,21.86,21.87,313731.0,21.4364,21.456,21.368,21.3778,313731.0
2017-01-19 11:40:00,21.88,21.91,21.85,21.89,369770.0,21.3875,21.4169,21.3582,21.3973,369770.0
2017-01-19 11:45:00,21.89,21.92,21.89,21.91,124850.0,21.3973,21.4266,21.3973,21.4169,124850.0
2017-01-19 11:50:00,21.91,21.91,21.85,21.87,309842.0,21.4169,21.4169,21.3582,21.3778,309842.0
2017-01-19 11:55:00,21.87,21.92,21.86,21.91,229384.0,21.3778,21.4266,21.368,21.4169,229384.0
2017-01-19 12:00:00,21.91,21.91,21.9,21.91,61570.0,21.4169,21.4169,21.4071,21.4169,61570.0
2017-01-19 12:05:00,21.91,21.92,21.86,21.89,181558.0,21.4169,21.4266,21.368,21.3973,181558.0
2017-01-19 12:10:00,21.9,21.92,21.89,21.89,130461.0,21.4071,21.4266,21.3973,21.3973,130461.0
2017-01-19 12:15:00,21.9,21.92,21.89,21.91,80276.0,21.4071,21.4266,21.3973,21.4169,80276.0
2017-01-19 12:20:00,21.92,21.94,21.88,21.89,151431.0,21.4266,21.4462,21.3875,21.3973,151431.0
2017-01-19 12:25:00,21.89,21.91,21.87,21.91,109974.0,21.3973,21.4169,21.3778,21.4169,109974.0
2017-01-19 12:30:00,21.91,21.92,21.9,21.91,203031.0,21.4169,21.4266,21.4071,21.4169,203031.0
2017-01-19 12:35:00,21.9,21.92,21.89,21.92,76692.0,21.4071,21.4266,21.3973,21.4266,76692.0
2017-01-19 12:40:00,21.92,21.93,21.85,21.86,397494.0,21.4266,21.4364,21.3582,21.368,397494.0
2017-01-19 12:45:00,21.87,21.87,21.85,21.85,77405.0,21.3778,21.3778,21.3582,21.3582,77405.0
2017-01-19 12:50:00,21.85,21.86,21.82,21.85,200173.0,21.3582,21.368,21.3289,21.3582,200173.0
2017-01-19 12:55:00,21.84,21.86,21.83,21.84,91935.0,21.3484,21.368,21.3387,21.3484,91935.0
2017-01-19 13:00:00,21.84,21.85,21.83,21.85,47432.0,21.3484,21.3582,21.3387,21.3582,47432.0
2017-01-19 13:05:00,21.84,21.85,21.79,21.82,230376.0,21.3484,21.3582,21.2996,21.3289,230376.0
2017-01-19 13:10:00,21.81,21.85,21.81,21.85,75643.0,21.3191,21.3582,21.3191,21.3582,75643.0
2017-01-19 13:15:00,21.85,21.88,21.85,21.85,70751.0,21.3582,21.3875,21.3582,21.3582,70751.0
2017-01-19 13:20:00,21.86,21.87,21.83,21.84,95122.0,21.368,21.3778,21.3387,21.3484,95122.0
2017-01-19 13:25:00,21.84,21.84,21.82,21.82,253411.0,21.3484,21.3484,21.3289,21.3289,253411.0
2017-01-19 13:30:00,21.82,21.84,21.81,21.84,139239.0,21.3289,21.3484,21.3191,21.3484,139239.0
2017-01-19 13:35:00,21.84,21.87,21.82,21.85,138119.0,21.3484,21.3778,21.3289,21.3582,138119.0
2017-01-19 13:40:00,21.85,21.88,21.85,21.87,102192.0,21.3582,21.3875,21.3582,21.3778,102192.0
2017-01-19 13:45:00,21.87,21.9,21.86,21.87,134308.0,21.3778,21.4071,21.368,21.3778,134308.0
2017-01-19 13:50:00,21.88,21.89,21.85,21.85,130167.0,21.3875,21.3973,21.3582,21.3582,130167.0
2017-01-19 13:55:00,21.86,21.87,21.84,21.84,132200.0,21.368,21.3778,21.3484,21.3484,132200.0
2017-01-19 14:00:00,21.84,21.86,21.83,21.85,100516.0,21.3484,21.368,21.3387,21.3582,100516.0
2017-01-19 14:05:00,21.84,21.85,21.7,21.71,321842.0,21.3484,21.3582,21.2116,21.2214,321842.0
2017-01-19 14:10:00,21.7,21.75,21.7,21.71,295027.0,21.2116,21.2605,21.2116,21.2214,295027.0
2017-01-19 14:15:00,21.71,21.78,21.71,21.73,762749.0,21.2214,21.2898,21.2214,21.2409,762749.0
2017-01-19 14:20:00,21.73,21.75,21.7,21.73,405516.0,21.2409,21.2605,21.2116,21.2409,405516.0
2017-01-19 14:25:00,21.73,21.75,21.71,21.75,149816.0,21.2409,21.2605,21.2214,21.2605,149816.0
2017-01-19 14:30:00,21.74,21.75,21.73,21.73,104939.0,21.2507,21.2605,21.2409,21.2409,104939.0
2017-01-19 14:35:00,21.73,21.74,21.71,21.73,93475.0,21.2409,21.2507,21.2214,21.2409,93475.0
2017-01-19 14:40:00,21.73,21.78,21.71,21.77,338612.0,21.2409,21.2898,21.2214,21.28,338612.0
2017-01-19 14:45:00,21.77,21.78,21.73,21.74,189738.0,21.28,21.2898,21.2409,21.2507,189738.0
2017-01-19 14:50:00,21.75,21.77,21.73,21.76,267047.0,21.2605,21.28,21.2409,21.2702,267047.0
2017-01-19 14:55:00,21.75,21.77,21.75,21.76,136507.0,21.2605,21.28,21.2605,21.2702,136507.0
2017-01-19 15:00:00,21.75,21.78,21.75,21.77,365017.0,21.2605,21.2898,21.2605,21.28,365017.0
2017-01-19 15:05:00,21.77,21.79,21.74,21.75,261078.0,21.28,21.2996,21.2507,21.2605,261078.0
2017-01-19 15:10:00,21.75,21.76,21.73,21.73,113691.0,21.2605,21.2702,21.2409,21.2409,113691.0
2017-01-19 15:15:00,21.73,21.78,21.73,21.76,265146.0,21.2409,21.2898,21.2409,21.2702,265146.0
2017-01-19 15:20:00,21.76,21.78,21.76,21.77,132764.0,21.2702,21.2898,21.2702,21.28,132764.0
2017-01-19 15:25:00,21.77,21.78,21.76,21.77,187132.0,21.28,21.2898,21.2702,21.28,187132.0
2017-01-19 15:30:00,21.77,21.79,21.75,21.77,271584.0,21.28,21.2996,21.2605,21.28,271584.0
2017-01-19 15:35:00,21.78,21.82,21.77,21.77,494877.0,21.2898,21.3289,21.28,21.28,494877.0
2017-01-19 15:40:00,21.77,21.78,21.73,21.73,259484.0,21.28,21.2898,21.2409,21.2409,259484.0
2017-01-19 15:45:00,21.74,21.74,21.64,21.64,657006.0,21.2507,21.2507,21.1529,21.1529,657006.0
2017-01-19 15:50:00,21.65,21.71,21.64,21.71,747037.0,21.1627,21.2214,21.1529,21.2214,747037.0
2017-01-19 15:55:00,21.71,21.75,21.69,21.71,979201.0,21.2214,21.2605,21.2018,21.2214,979201.0
2017-01-20 09:30:00,21.87,22.3,21.85,22.28,1684027.0,21.3778,21.7981,21.3582,21.7785,1684027.0
2017-01-20 09:35:00,22.28,22.33,22.15,22.19,980329.0,21.7785,21.8274,21.6515,21.6906,980329.0
2017-01-20 09:40:00,22.2,22.26,22.12,22.15,692236.0,21.7003,21.759,21.6221,21.6515,692236.0
2017-01-20 09:45:00,22.15,22.2,22.1,22.18,439081.0,21.6515,21.7003,21.6026,21.6808,439081.0
2017-01-20 09:50:00,22.19,22.2,22.14,22.19,415543.0,21.6906,21.7003,21.6417,21.6906,415543.0
2017-01-20 09:55:00,22.18,22.29,22.17,22.25,637620.0,21.6808,21.7883,21.671,21.7492,637620.0
2017-01-20 10:00:00,22.25,22.26,22.15,22.15,278439.0,21.7492,21.759,21.6515,21.6515,278439.0
2017-01-20 10:05:00,22.16,22.21,22.15,22.18,328953.0,21.6612,21.7101,21.6515,21.6808,328953.0
2017-01-20 10:10:00,22.18,22.25,22.18,22.21,324108.0,21.6808,21.7492,21.6808,21.7101,324108.0
2017-01-20 10:15:00,22.21,22.25,22.2,22.24,166239.0,21.7101,21.7492,21.7003,21.7394,166239.0
2017-01-20 10:20:00,22.24,22.24,22.1,22.12,203333.0,21.7394,21.7394,21.6026,21.6221,203333.0
2017-01-20 10:25:00,22.12,22.14,22.07,22.11,197718.0,21.6221,21.6417,21.5733,21.6124,197718.0
2017-01-20 10:30:00,22.1,22.12,22.07,22.1,164334.0,21.6026,21.6221,21.5733,21.6026,164334.0
2017-01-20 10:35:00,22.1,22.13,22.1,22.12,85513.0,21.6026,21.6319,21.6026,21.6221,85513.0
2017-01-20 10:40:00,22.12,22.13,22.08,22.09,135766.0,21.6221,21.6319,21.583,21.5928,135766.0
2017-01-20 10:45:00,22.09,22.09,22.05,22.07,207840.0,21.5928,21.5928,21.5537,21.5733,207840.0
2017-01-20 10:50:00,22.06,22.1,22.06,22.1,85147.0,21.5635,21.6026,21.5635,21.6026,85147.0
2017-01-20 10:55:00,22.1,22.14,22.1,22.12,263818.0,21.6026,21.6417,21.6026,21.6221,263818.0
2017-01-20 11:00:00,22.12,22.18,22.12,22.18,113583.0,21.6221,21.6808,21.6221,21.6808,113583.0
2017-01-20 11:05:00,22.18,22.18,22.14,22.16,164644.0,21.6808,21.6808,21.6417,21.6612,164644.0
2017-01-20 11:10:00,22.16,22.16,22.12,22.14,142870.0,21.6612,21.6612,21.6221,21.6417,142870.0
2017-01-20 11:15:00,22.15,22.16,22.09,22.11,183839.0,21.6515,21.6612,21.5928,21.6124,183839.0
2017-01-20 11:20:00,22.11,22.12,22.06,22.07,172783.0,21.6124,21.6221,21.5635,21.5733,172783.0
2017-01-20 11:25:00,22.07,22.07,22.04,22.04,91515.0,21.5733,21.5733,21.5439,21.5439,91515.0
2017-01-20 11:30:00,22.04,22.07,22.03,22.05,157034.0,21.5439,21.5733,21.5342,21.5537,157034.0
2017-01-20 11:35:00,22.06,22.09,22.05,22.08,141856.0,21.5635,21.5928,21.5537,21.583,141856.0
2017-01-20 11:40:00,22.08,22.09,22.06,22.09,61868.0,21.583,21.5928,21.5635,21.5928,61868.0
2017-01-20 11:45:00,22.09,22.11,22.07,22.08,123816.0,21.5928,21.6124,21.5733,21.583,123816.0
2017-01-20 11:50:00,22.07,22.11,22.07,22.11,75304.0,21.5733,21.6124,21.5733,21.6124,75304.0
2017-01-20 11:55:00,22.11,22.13,22.08,22.12,76376.0,21.6124,21.6319,21.583,21.6221,76376.0
2017-01-20 12:00:00,22.12,22.15,22.1,22.1,66628.0,21.6221,21.6515,21.6026,21.6026,66628.0
2017-01-20 12:05:00,22.1,22.1,21.99,22.07,315985.0,21.6026,21.6026,21.4951,21.5733,315985.0
2017-01-20 12:10:00,22.06,22.07,22.02,22.02,214581.0,21.5635,21.5733,21.5244,21.5244,214581.0
2017-01-20 12:15:00,22.03,22.09,22.02,22.07,212465.0,21.5342,21.5928,21.5244,21.5733,212465.0
2017-01-20 12:20:00,22.07,22.1,22.04,22.05,115958.0,21.5733,21.6026,21.5439,21.5537,115958.0
2017-01-20 12:25:00,22.05,22.06,22.01,22.04,156571.0,21.5537,21.5635,21.5146,21.5439,156571.0
2017-01-20 12:30:00,22.04,22.05,21.97,22.04,143533.0,21.5439,21.5537,21.4755,21.5439,143533.0
2017-01-20 12:35:00,22.04,22.04,21.97,21.99,108389.0,21.5439,21.5439,21.4755,21.4951,108389.0
2017-01-20 12:40:00,21.98,22.03,21.97,22.03,119864.0,21.4853,21.5342,21.4755,21.5342,119864.0
2017-01-20 12:45:00,22.04,22.05,22.01,22.03,83259.0,21.5439,21.5537,21.5146,21.5342,83259.0
2017-01-20 12:50:00,22.03,22.05,21.99,22.0,67941.0,21.5342,21.5537,21.4951,21.5048,67941.0
2017-01-20 12:55:00,22.0,22.01,21.97,22.0,65769.0,21.5048,21.5146,21.4755,21.5048,65769.0
2017-01-20 13:00:00,22.01,22.02,21.99,22.01,40938.0,21.5146,21.5244,21.4951,21.5146,40938.0
2017-01-20 13:05:00,22.01,22.04,21.99,22.02,63197.0,21.5146,21.5439,21.4951,21.5244,63197.0
2017-01-20 13:10:00,22.02,22.06,22.01,22.05,113108.0,21.5244,21.5635,21.5146,21.5537,113108.0
2017-01-20 13:15:00,22.06,22.09,22.03,22.08,108324.0,21.5635,21.5928,21.5342,21.583,108324.0
2017-01-20 13:20:00,22.09,22.11,22.07,22.1,89553.0,21.5928,21.6124,21.5733,21.6026,89553.0
2017-01-20 13:25:00,22.09,22.1,22.06,22.07,82549.0,21.5928,21.6026,21.5635,21.5733,82549.0
2017-01-20 13:30:00,22.07,22.08,22.05,22.07,148610.0,21.5733,21.583,21.5537,21.5733,148610.0
2017-01-20 13:35:00,22.06,22.06,22.03,22.04,53956.0,21.5635,21.5635,21.5342,21.5439,53956.0
2017-01-20 13:40:00,22.04,22.06,22.02,22.05,91514.0,21.5439,21.5635,21.5244,21.5537,91514.0
2017-01-20 13:45:00,22.05,22.07,22.01,22.01,130951.0,21.5537,21.5733,21.5146,21.5146,130951.0
2017-01-20 13:50:00,22.02,22.03,21.97,21.98,108888.0,21.5244,21.5342,21.4755,21.4853,108888.0
2017-01-20 13:55:00,21.97,22.01,21.96,21.99,190543.0,21.4755,21.5146,21.4657,21.4951,190543.0
2017-01-20 14:00:00,22.0,22.01,21.99,22.01,177506.0,21.5048,21.5146,21.4951,21.5146,177506.0
2017-01-20 14:05:00,22.01,22.02,21.99,22.01,152743.0,21.5146,21.5244,21.4951,21.5146,152743.0
2017-01-20 14:10:00,22.01,22.01,21.96,21.96,286578.0,21.5146,21.5146,21.4657,21.4657,286578.0
2017-01-20 14:15:00,21.96,21.98,21.94,21.96,144711.0,21.4657,21.4853,21.4462,21.4657,144711.0
2017-01-20 14:20:00,21.96,21.97,21.89,21.89,172442.0,21.4657,21.4755,21.3973,21.3973,172442.0
2017-01-20 14:25:00,21.9,21.92,21.89,21.89,124153.0,21.4071,21.4266,21.3973,21.3973,124153.0
2017-01-20 14:30:00,21.89,21.94,21.89,21.93,151357.0,21.3973,21.4462,21.3973,21.4364,151357.0
2017-01-20 14:35:00,21.93,21.93,21.89,21.92,74694.0,21.4364,21.4364,21.3973,21.4266,74694.0
2017-01-20 14:40:00,21.91,21.96,21.9,21.94,177088.0,21.4169,21.4657,21.4071,21.4462,177088.0
2017-01-20 14:45:00,21.94,21.96,21.93,21.94,87716.0,21.4462,21.4657,21.4364,21.4462,87716.0
2017-01-20 14:50:00,21.94,21.98,21.93,21.98,124363.0,21.4462,21.4853,21.4364,21.4853,124363.0
2017-01-20 14:55:00,21.98,22.0,21.97,21.99,161601.0,21.4853,21.5048,21.4755,21.4951,161601.0
2017-01-20 15:00:00,21.98,22.02,21.98,22.02,197016.0,21.4853,21.5244,21.4853,21.5244,197016.0
2017-01-20 15:05:00,22.01,22.02,21.98,22.02,270015.0,21.5146,21.5244,21.4853,21.5244,270015.0
2017-01-20 15:10:00,22.02,22.03,21.99,22.0,130964.0,21.5244,21.5342,21.4951,21.5048,130964.0
2017-01-20 15:15:00,22.0,22.01,21.96,21.98,301673.0,21.5048,21.5146,21.4657,21.4853,301673.0
2017-01-20 15:20:00,21.98,21.99,21.93,21.94,198533.0,21.4853,21.4951,21.4364,21.4462,198533.0
2017-01-20 15:25:00,21.93,21.95,21.91,21.93,473938.0,21.4364,21.456,21.4169,21.4364,473938.0
2017-01-20 15:30:00,21.92,21.97,21.92,21.96,226659.0,21.4266,21.4755,21.4266,21.4657,226659.0
2017-01-20 15:35:00,21.97,22.0,21.96,21.99,158414.0,21.4755,21.5048,21.4657,21.4951,158414.0
2017-01-20 15:40:00,21.98,21.99,21.93,21.95,398519.0,21.4853,21.4951,21.4364,21.456,398519.0
2017-01-20 15:45:00,21.95,21.95,21.92,21.94,339693.0,21.456,21.456,21.4266,21.4462,339693.0
2017-01-20 15:50:00,21.94,21.99,21.92,21.95,1052109.0,21.4462,21.4951,21.4266,21.456,1052109.0
2017-01-20 15:55:00,21.96,21.99,21.95,21.96,1169788.0,21.4657,21.4951,21.456,21.4657,1169788.0
2017-01-23 09:30:00,21.96,22.19,21.93,22.18,942345.0,21.4657,21.6906,21.4364,21.6808,942345.0
2017-01-23 09:35:00,22.17,22.31,22.14,22.16,1360864.0,21.671,21.8079,21.6417,21.6612,1360864.0
2017-01-23 09:40:00,22.16,22.21,22.09,22.1,383782.0,21.6612,21.7101,21.5928,21.6026,383782.0
2017-01-23 09:45:00,22.1,22.13,22.06,22.07,182541.0,21.6026,21.6319,21.5635,21.5733,182541.0
2017-01-23 09:50:00,22.07,22.08,22.01,22.03,226175.0,21.5733,21.583,21.5146,21.5342,226175.0
2017-01-23 09:55:00,22.03,22.07,22.02,22.02,108530.0,21.5342,21.5733,21.5244,21.5244,108530.0
2017-01-23 10:00:00,22.02,22.06,22.0,22.06,176333.0,21.5244,21.5635,21.5048,21.5635,176333.0
2017-01-23 10:05:00,22.06,22.09,22.04,22.07,168945.0,21.5635,21.5928,21.5439,21.5733,168945.0
2017-01-23 10:10:00,22.06,22.07,22.0,22.01,232646.0,21.5635,21.5733,21.5048,21.5146,232646.0
2017-01-23 10:15:00,22.01,22.06,21.97,21.98,252723.0,21.5146,21.5635,21.4755,21.4853,252723.0
2017-01-23 10:20:00,21.98,21.98,21.89,21.96,317398.0,21.4853,21.4853,21.3973,21.4657,317398.0
2017-01-23 10:25:00,21.96,21.98,21.91,21.92,123982.0,21.4657,21.4853,21.4169,21.4266,123982.0
2017-01-23 10:30:00,21.91,21.93,21.81,21.83,252121.0,21.4169,21.4364,21.3191,21.3387,252121.0
2017-01-23 10:35:00,21.83,21.87,21.82,21.86,191614.0,21.3387,21.3778,21.3289,21.368,191614.0
2017-01-23 10:40:00,21.86,21.92,21.86,21.89,170940.0,21.368,21.4266,21.368,21.3973,170940.0
2017-01-23 10:45:00,21.88,21.89,21.86,21.87,178580.0,21.3875,21.3973,21.368,21.3778,178580.0
2017-01-23 10:50:00,21.86,21.87,21.81,21.82,184389.0,21.368,21.3778,21.3191,21.3289,184389.0
2017-01-23 10:55:00,21.83,21.85,21.8,21.8,106864.0,21.3387,21.3582,21.3093,21.3093,106864.0
2017-01-23 11:00:00,21.8,21.85,21.8,21.83,100744.0,21.3093,21.3582,21.3093,21.3387,100744.0
2017-01-23 11:05:00,21.82,21.88,21.82,21.86,78404.0,21.3289,21.3875,21.3289,21.368,78404.0
2017-01-23 11:10:00,21.85,21.87,21.82,21.82,96169.0,21.3582,21.3778,21.3289,21.3289,96169.0
2017-01-23 11:15:00,21.83,21.85,21.81,21.82,111111.0,21.3387,21.3582,21.3191,21.3289,111111.0
2017-01-23 11:20:00,21.82,21.86,21.81,21.82,299255.0,21.3289,21.368,21.3191,21.3289,299255.0
2017-01-23 11:25:00,21.82,21.87,21.82,21.86,185411.0,21.3289,21.3778,21.3289,21.368,185411.0
2017-01-23 11:30:00,21.86,21.89,21.84,21.86,108380.0,21.368,21.3973,21.3484,21.368,108380.0
2017-01-23 11:35:00,21.87,21.88,21.85,21.86,61438.0,21.3778,21.3875,21.3582,21.368,61438.0
2017-01-23 11:40:00,21.85,21.89,21.84,21.89,112249.0,21.3582,21.3973,21.3484,21.3973,112249.0
2017-01-23 11:45:00,21.88,21.88,21.77,21.77,205341.0,21.3875,21.3875,21.28,21.28,205341.0
2017-01-23 11:50:00,21.77,21.81,21.74,21.8,116894.0,21.28,21.3191,21.2507,21.3093,116894.0
2017-01-23 11:55:00,21.79,21.82,21.78,21.82,52022.0,21.2996,21.3289,21.2898,21.3289,52022.0
2017-01-23 12:00:00,21.81,21.82,21.77,21.8,95882.0,21.3191,21.3289,21.28,21.3093,95882.0
2017-01-23 12:05:00,21.8,21.84,21.78,21.81,96016.0,21.3093,21.3484,21.2898,21.3191,96016.0
2017-01-23 12:10:00,21.81,21.84,21.78,21.84,144846.0,21.3191,21.3484,21.2898,21.3484,144846.0
2017-01-23 12:15:00,21.83,21.86,21.82,21.85,112143.0,21.3387,21.368,21.3289,21.3582,112143.0
2017-01-23 12:20:00,21.85,21.87,21.83,21.87,88357.0,21.3582,21.3778,21.3387,21.3778,88357.0
2017-01-23 12:25:00,21.87,21.88,21.85,21.87,113090.0,21.3778,21.3875,21.3582,21.3778,113090.0
2017-01-23 12:30:00,21.88,21.91,21.87,21.89,69033.0,21.3875,21.4169,21.3778,21.3973,69033.0
2017-01-23 12:35:00,21.89,21.92,21.87,21.87,97247.0,21.3973,21.4266,21.3778,21.3778,97247.0
2017-01-23 12:40:00,21.87,21.91,21.87,21.88,110359.0,21.3778,21.4169,21.3778,21.3875,110359.0
2017-01-23 12:45:00,21.89,21.92,21.89,21.89,84351.0,21.3973,21.4266,21.3973,21.3973,84351.0
2017-01-23 12:50:00,21.9,21.91,21.89,21.91,67870.0,21.4071,21.4169,21.3973,21.4169,67870.0
2017-01-23 12:55:00,21.9,21.92,21.89,21.91,45740.0,21.4071,21.4266,21.3973,21.4169,45740.0
2017-01-23 13:00:00,21.91,21.94,21.9,21.93,127751.0,21.4169,21.4462,21.4071,21.4364,127751.0
2017-01-23 13:05:00,21.93,21.94,21.91,21.92,87043.0,21.4364,21.4462,21.4169,21.4266,87043.0
2017-01-23 13:10:00,21.92,21.94,21.9,21.92,95311.0,21.4266,21.4462,21.4071,21.4266,95311.0
2017-01-23 13:15:00,21.92,21.93,21.91,21.92,64100.0,21.4266,21.4364,21.4169,21.4266,64100.0
2017-01-23 13:20:00,21.93,21.94,21.92,21.93,45716.0,21.4364,21.4462,21.4266,21.4364,45716.0
2017-01-23 13:25:00,21.93,21.94,21.91,21.92,105065.0,21.4364,21.4462,21.4169,21.4266,105065.0
2017-01-23 13:30:00,21.92,21.98,21.92,21.97,140897.0,21.4266,21.4853,21.4266,21.4755,140897.0
2017-01-23 13:35:00,21.98,22.03,21.97,21.99,163075.0,21.4853,21.5342,21.4755,21.4951,163075.0
2017-01-23 13:40:00,22.0,22.0,21.94,21.94,103247.0,21.5048,21.5048,21.4462,21.4462,103247.0
2017-01-23 13:45:00,21.95,21.96,21.92,21.93,98981.0,21.456,21.4657,21.4266,21.4364,98981.0
2017-01-23 13:50:00,21.94,21.94,21.9,21.9,62655.0,21.4462,21.4462,21.4071,21.4071,62655.0
2017-01-23 13:55:00,21.9,21.92,21.89,21.91,65398.0,21.4071,21.4266,21.3973,21.4169,65398.0
2017-01-23 14:00:00,21.91,21.93,21.9,21.9,86579.0,21.4169,21.4364,21.4071,21.4071,86579.0
2017-01-23 14:05:00,21.91,21.91,21.89,21.89,36854.0,21.4169,21.4169,21.3973,21.3973,36854.0
2017-01-23 14:10:00,21.89,21.91,21.89,21.91,45216.0,21.3973,21.4169,21.3973,21.4169,45216.0
2017-01-23 14:15:00,21.91,21.92,21.89,21.89,45034.0,21.4169,21.4266,21.3973,21.3973,45034.0
2017-01-23 14:20:00,21.9,21.91,21.89,21.89,51545.0,21.4071,21.4169,21.3973,21.3973,51545.0
2017-01-23 14:25:00,21.89,21.9,21.87,21.89,58634.0,21.3973,21.4071,21.3778,21.3973,58634.0
2017-01-23 14:30:00,21.88,21.9,21.88,21.89,40165.0,21.3875,21.4071,21.3875,21.3973,40165.0
2017-01-23 14:35:00,21.89,21.9,21.86,21.87,83433.0,21.3973,21.4071,21.368,21.3778,83433.0
2017-01-23 14:40:00,21.87,21.88,21.83,21.87,111163.0,21.3778,21.3875,21.3387,21.3778,111163.0
2017-01-23 14:45:00,21.87,21.88,21.83,21.83,75852.0,21.3778,21.3875,21.3387,21.3387,75852.0
2017-01-23 14:50:00,21.83,21.85,21.83,21.84,45387.0,21.3387,21.3582,21.3387,21.3484,45387.0
2017-01-23 14:55:00,21.84,21.87,21.84,21.87,36866.0,21.3484,21.3778,21.3484,21.3778,36866.0
2017-01-23 15:00:00,21.87,21.87,21.83,21.86,85084.0,21.3778,21.3778,21.3387,21.368,85084.0
2017-01-23 15:05:00,21.86,21.86,21.81,21.82,170008.0,21.368,21.368,21.3191,21.3289,170008.0
2017-01-23 15:10:00,21.82,21.85,21.82,21.82,130043.0,21.3289,21.3582,21.3289,21.3289,130043.0
2017-01-23 15:15:00,21.83,21.85,21.82,21.85,44171.0,21.3387,21.3582,21.3289,21.3582,44171.0
2017-01-23 15:20:00,21.85,21.9,21.85,21.9,141067.0,21.3582,21.4071,21.3582,21.4071,141067.0
2017-01-23 15:25:00,21.89,21.91,21.86,21.89,128407.0,21.3973,21.4169,21.368,21.3973,128407.0
2017-01-23 15:30:00,21.89,21.9,21.86,21.89,66910.0,21.3973,21.4071,21.368,21.3973,66910.0
2017-01-23 15:35:00,21.89,21.93,21.89,21.91,203034.0,21.3973,21.4364,21.3973,21.4169,203034.0
2017-01-23 15:40:00,21.91,21.92,21.9,21.92,73676.0,21.4169,21.4266,21.4071,21.4266,73676.0
2017-01-23 15:45:00,21.92,21.93,21.89,21.9,270126.0,21.4266,21.4364,21.3973,21.4071,270126.0
2017-01-23 15:50:00,21.91,21.92,21.88,21.89,268005.0,21.4169,21.4266,21.3875,21.3973,268005.0
2017-01-23 15:55:00,21.9,21.92,21.88,21.89,456568.0,21.4071,21.4266,21.3875,21.3973,456568.0
2017-01-24 09:30:00,22.29,22.66,22.26,22.6,2677949.0,21.7883,22.15,21.759,22.0913,2677949.0
2017-01-24 09:35:00,22.6,22.85,22.6,22.85,1750182.0,22.0913,22.3357,22.0913,22.3357,1750182.0
2017-01-24 09:40:00,22.85,22.99,22.82,22.86,1658657.0,22.3357,22.4726,22.3064,22.3455,1658657.0
2017-01-24 09:45:00,22.86,22.96,22.82,22.86,799620.0,22.3455,22.4432,22.3064,22.3455,799620.0
2017-01-24 09:50:00,22.86,22.87,22.76,22.85,747559.0,22.3455,22.3553,22.2477,22.3357,747559.0
2017-01-24 09:55:00,22.85,22.94,22.85,22.85,470175.0,22.3357,22.4237,22.3357,22.3357,470175.0
2017-01-24 10:00:00,22.86,22.89,22.75,22.84,524383.0,22.3455,22.3748,22.238,22.3259,524383.0
2017-01-24 10:05:00,22.84,22.91,22.81,22.91,800640.0,22.3259,22.3944,22.2966,22.3944,800640.0
2017-01-24 10:10:00,22.91,22.97,22.88,22.89,710637.0,22.3944,22.453,22.365,22.3748,710637.0
2017-01-24 10:15:00,22.89,22.91,22.82,22.9,383732.0,22.3748,22.3944,22.3064,22.3846,383732.0
2017-01-24 10:20:00,22.9,22.96,22.89,22.94,331626.0,22.3846,22.4432,22.3748,22.4237,331626.0
2017-01-24 10:25:00,22.93,22.95,22.88,22.89,347347.0,22.4139,22.4335,22.365,22.3748,347347.0
2017-01-24 10:30:00,22.89,22.94,22.89,22.93,120086.0,22.3748,22.4237,22.3748,22.4139,120086.0
2017-01-24 10:35:00,22.93,22.94,22.87,22.88,229235.0,22.4139,22.4237,22.3553,22.365,229235.0
2017-01-24 10:40:00,22.88,22.89,22.83,22.88,213361.0,22.365,22.3748,22.3162,22.365,213361.0
2017-01-24 10:45:00,22.88,22.88,22.84,22.87,249962.0,22.365,22.365,22.3259,22.3553,249962.0
2017-01-24 10:50:00,22.87,22.9,22.85,22.89,203569.0,22.3553,22.3846,22.3357,22.3748,203569.0
2017-01-24 10:55:00,22.9,22.91,22.87,22.88,189488.0,22.3846,22.3944,22.3553,22.365,189488.0
2017-01-24 11:00:00,22.88,22.88,22.85,22.85,155357.0,22.365,22.365,22.3357,22.3357,155357.0
2017-01-24 11:05:00,22.85,22.87,22.83,22.85,338742.0,22.3357,22.3553,22.3162,22.3357,338742.0
2017-01-24 11:10:00,22.85,22.85,22.79,22.84,419302.0,22.3357,22.3357,22.2771,22.3259,419302.0
2017-01-24 11:15:00,22.84,22.86,22.82,22.83,187714.0,22.3259,22.3455,22.3064,22.3162,187714.0
2017-01-24 11:20:00,22.83,22.84,22.79,22.8,134818.0,22.3162,22.3259,22.2771,22.2868,134818.0
2017-01-24 11:25:00,22.79,22.83,22.77,22.78,225331.0,22.2771,22.3162,22.2575,22.2673,225331.0
2017-01-24 11:30:00,22.78,22.83,22.77,22.79,166552.0,22.2673,22.3162,22.2575,22.2771,166552.0
2017-01-24 11:35:00,22.79,22.82,22.79,22.8,152798.0,22.2771,22.3064,22.2771,22.2868,152798.0
2017-01-24 11:40:00,22.81,22.82,22.77,22.82,267904.0,22.2966,22.3064,22.2575,22.3064,267904.0
2017-01-24 11:45:00,22.82,22.85,22.81,22.82,227878.0,22.3064,22.3357,22.2966,22.3064,227878.0
2017-01-24 11:50:00,22.82,22.82,22.76,22.77,154369.0,22.3064,22.3064,22.2477,22.2575,154369.0
2017-01-24 11:55:00,22.77,22.81,22.76,22.76,224038.0,22.2575,22.2966,22.2477,22.2477,224038.0
2017-01-24 12:00:00,22.76,22.82,22.76,22.81,146716.0,22.2477,22.3064,22.2477,22.2966,146716.0
2017-01-24 12:05:00,22.81,22.82,22.79,22.8,134347.0,22.2966,22.3064,22.2771,22.2868,134347.0
2017-01-24 12:10:00,22.8,22.87,22.79,22.86,221534.0,22.2868,22.3553,22.2771,22.3455,221534.0
2017-01-24 12:15:00,22.86,22.89,22.84,22.85,358220.0,22.3455,22.3748,22.3259,22.3357,358220.0
2017-01-24 12:20:00,22.86,22.87,22.83,22.85,129243.0,22.3455,22.3553,22.3162,22.3357,129243.0
2017-01-24 12:25:00,22.85,22.88,22.84,22.87,114995.0,22.3357,22.365,22.3259,22.3553,114995.0
2017-01-24 12:30:00,22.87,22.87,22.83,22.86,120710.0,22.3553,22.3553,22.3162,22.3455,120710.0
2017-01-24 12:35:00,22.86,22.86,22.82,22.84,99130.0,22.3455,22.3455,22.3064,22.3259,99130.0
2017-01-24 12:40:00,22.84,22.84,22.81,22.82,41214.0,22.3259,22.3259,22.2966,22.3064,41214.0
2017-01-24 12:45:00,22.83,22.86,22.82,22.86,115572.0,22.3162,22.3455,22.3064,22.3455,115572.0
2017-01-24 12:50:00,22.86,22.86,22.83,22.86,98706.0,22.3455,22.3455,22.3162,22.3455,98706.0
2017-01-24 12:55:00,22.85,22.86,22.83,22.84,95686.0,22.3357,22.3455,22.3162,22.3259,95686.0
2017-01-24 13:00:00,22.83,22.87,22.83,22.87,208434.0,22.3162,22.3553,22.3162,22.3553,208434.0
2017-01-24 13:05:00,22.87,22.92,22.86,22.9,236645.0,22.3553,22.4041,22.3455,22.3846,236645.0
2017-01-24 13:10:00,22.91,22.92,22.89,22.91,105229.0,22.3944,22.4041,22.3748,22.3944,105229.0
2017-01-24 13:15:00,22.91,22.94,22.9,22.93,170853.0,22.3944,22.4237,22.3846,22.4139,170853.0
2017-01-24 13:20:00,22.93,22.95,22.92,22.93,319109.0,22.4139,22.4335,22.4041,22.4139,319109.0
2017-01-24 13:25:00,22.94,22.96,22.92,22.96,224260.0,22.4237,22.4432,22.4041,22.4432,224260.0
2017-01-24 13:30:00,22.95,22.96,22.93,22.95,205804.0,22.4335,22.4432,22.4139,22.4335,205804.0
2017-01-24 13:35:00,22.95,22.96,22.93,22.96,208349.0,22.4335,22.4432,22.4139,22.4432,208349.0
2017-01-24 13:40:00,22.96,23.0,22.95,22.98,547762.0,22.4432,22.4823,22.4335,22.4628,547762.0
2017-01-24 13:45:00,22.99,23.05,22.98,23.05,494212.0,22.4726,22.5312,22.4628,22.5312,494212.0
2017-01-24 13:50:00,23.04,23.09,23.0,23.02,597383.0,22.5214,22.5703,22.4823,22.5019,597383.0
2017-01-24 13:55:00,23.01,23.03,22.98,22.98,235070.0,22.4921,22.5117,22.4628,22.4628,235070.0
2017-01-24 14:00:00,22.98,22.99,22.97,22.98,317660.0,22.4628,22.4726,22.453,22.4628,317660.0
2017-01-24 14:05:00,22.98,23.02,22.97,22.98,345273.0,22.4628,22.5019,22.453,22.4628,345273.0
2017-01-24 14:10:00,22.98,22.98,22.94,22.95,293748.0,22.4628,22.4628,22.4237,22.4335,293748.0
2017-01-24 14:15:00,22.95,23.0,22.94,22.97,220106.0,22.4335,22.4823,22.4237,22.453,220106.0
2017-01-24 14:20:00,22.97,22.98,22.96,22.96,127803.0,22.453,22.4628,22.4432,22.4432,127803.0
2017-01-24 14:25:00,22.97,22.97,22.89,22.89,264516.0,22.453,22.453,22.3748,22.3748,264516.0
2017-01-24 14:30:00,22.89,22.93,22.87,22.93,248344.0,22.3748,22.4139,22.3553,22.4139,248344.0
2017-01-24 14:35:00,22.93,22.93,22.9,22.91,73183.0,22.4139,22.4139,22.3846,22.3944,73183.0
2017-01-24 14:40:00,22.91,22.95,22.9,22.94,189014.0,22.3944,22.4335,22.3846,22.4237,189014.0
2017-01-24 14:45:00,22.94,22.98,22.93,22.95,358034.0,22.4237,22.4628,22.4139,22.4335,358034.0
2017-01-24 14:50:00,22.95,23.0,22.94,22.98,253156.0,22.4335,22.4823,22.4237,22.4628,253156.0
2017-01-24 14:55:00,22.98,22.98,22.91,22.94,306709.0,22.4628,22.4628,22.3944,22.4237,306709.0
2017-01-24 15:00:00,22.94,22.96,22.93,22.95,242794.0,22.4237,22.4432,22.4139,22.4335,242794.0
2017-01-24 15:05:00,22.94,22.96,22.93,22.95,121289.0,22.4237,22.4432,22.4139,22.4335,121289.0
2017-01-24 15:10:00,22.94,22.96,22.93,22.94,185860.0,22.4237,22.4432,22.4139,22.4237,185860.0
2017-01-24 15:15:00,22.94,22.95,22.93,22.94,175886.0,22.4237,22.4335,22.4139,22.4237,175886.0
2017-01-24 15:20:00,22.94,22.95,22.92,22.92,173684.0,22.4237,22.4335,22.4041,22.4041,173684.0
2017-01-24 15:25:00,22.93,22.94,22.89,22.91,243313.0,22.4139,22.4237,22.3748,22.3944,243313.0
2017-01-24 15:30:00,22.91,22.92,22.89,22.9,199064.0,22.3944,22.4041,22.3748,22.3846,199064.0
2017-01-24 15:35:00,22.91,22.92,22.88,22.89,300297.0,22.3944,22.4041,22.365,22.3748,300297.0
2017-01-24 15:40:00,22.89,22.9,22.86,22.88,337799.0,22.3748,22.3846,22.3455,22.365,337799.0
2017-01-24 15:45:00,22.88,22.89,22.85,22.86,311303.0,22.365,22.3748,22.3357,22.3455,311303.0
2017-01-24 15:50:00,22.86,22.88,22.84,22.86,620051.0,22.3455,22.365,22.3259,22.3455,620051.0
2017-01-24 15:55:00,22.87,22.87,22.83,22.85,987778.0,22.3553,22.3553,22.3162,22.3357,987778.0
2017-01-25 09:30:00,23.39,23.98,23.39,23.9,3224753.0,22.8636,23.4403,22.8636,23.3621,3224753.0
2017-01-25 09:35:00,23.9,23.9,23.47,23.48,1876380.0,23.3621,23.3621,22.9418,22.9515,1876380.0
2017-01-25 09:40:00,23.47,23.49,23.39,23.44,1003923.0,22.9418,22.9613,22.8636,22.9124,1003923.0
2017-01-25 09:45:00,23.45,23.45,23.36,23.45,520707.0,22.9222,22.9222,22.8342,22.9222,520707.0
2017-01-25 09:50:00,23.44,23.5,23.41,23.42,679693.0,22.9124,22.9711,22.8831,22.8929,679693.0
2017-01-25 09:55:00,23.42,23.49,23.39,23.47,348857.0,22.8929,22.9613,22.8636,22.9418,348857.0
2017-01-25 10:00:00,23.48,23.5,23.41,23.44,373094.0,22.9515,22.9711,22.8831,22.9124,373094.0
2017-01-25 10:05:00,23.44,23.49,23.41,23.41,337546.0,22.9124,22.9613,22.8831,22.8831,337546.0
2017-01-25 10:10:00,23.41,23.42,23.31,23.37,549972.0,22.8831,22.8929,22.7854,22.844,549972.0
2017-01-25 10:15:00,23.37,23.4,23.31,23.39,692010.0,22.844,22.8733,22.7854,22.8636,692010.0
2017-01-25 10:20:00,23.38,23.39,23.25,23.28,505747.0,22.8538,22.8636,22.7267,22.756,505747.0
2017-01-25 10:25:00,23.28,23.33,23.28,23.31,348762.0,22.756,22.8049,22.756,22.7854,348762.0
2017-01-25 10:30:00,23.31,23.35,23.24,23.25,391923.0,22.7854,22.8245,22.7169,22.7267,391923.0
2017-01-25 10:35:00,23.25,23.28,23.2,23.22,407666.0,22.7267,22.756,22.6778,22.6974,407666.0
2017-01-25 10:40:00,23.21,23.34,23.19,23.33,394045.0,22.6876,22.8147,22.6681,22.8049,394045.0
2017-01-25 10:45:00,23.33,23.38,23.31,23.35,423590.0,22.8049,22.8538,22.7854,22.8245,423590.0
2017-01-25 10:50:00,23.35,23.35,23.32,23.33,269403.0,22.8245,22.8245,22.7951,22.8049,269403.0
2017-01-25 10:55:00,23.34,23.35,23.29,23.33,203015.0,22.8147,22.8245,22.7658,22.8049,203015.0
2017-01-25 11:00:00,23.34,23.35,23.28,23.35,379356.0,22.8147,22.8245,22.756,22.8245,379356.0
2017-01-25 11:05:00,23.35,23.36,23.32,23.36,209325.0,22.8245,22.8342,22.7951,22.8342,209325.0
2017-01-25 11:10:00,23.36,23.39,23.3,23.3,371582.0,22.8342,22.8636,22.7756,22.7756,371582.0
2017-01-25 11:15:00,23.3,23.35,23.28,23.35,345396.0,22.7756,22.8245,22.756,22.8245,345396.0
2017-01-25 11:20:00,23.35,23.43,23.34,23.42,297465.0,22.8245,22.9027,22.8147,22.8929,297465.0
2017-01-25 11:25:00,23.42,23.43,23.37,23.42,340546.0,22.8929,22.9027,22.844,22.8929,340546.0
2017-01-25 11:30:00,23.42,23.43,23.34,23.35,298879.0,22.8929,22.9027,22.8147,22.8245,298879.0
2017-01-25 11:35:00,23.36,23.36,23.31,23.31,172943.0,22.8342,22.8342,22.7854,22.7854,172943.0
2017-01-25 11:40:00,23.32,23.39,23.31,23.39,192816.0,22.7951,22.8636,22.7854,22.8636,192816.0
2017-01-25 11:45:00,23.39,23.44,23.38,23.43,343332.0,22.8636,22.9124,22.8538,22.9027,343332.0
2017-01-25 11:50:00,23.43,23.43,23.34,23.37,194280.0,22.9027,22.9027,22.8147,22.844,194280.0
2017-01-25 11:55:00,23.38,23.42,23.37,23.42,207694.0,22.8538,22.8929,22.844,22.8929,207694.0
2017-01-25 12:00:00,23.42,23.45,23.4,23.42,177054.0,22.8929,22.9222,22.8733,22.8929,177054.0
2017-01-25 12:05:00,23.42,23.46,23.41,23.44,135681.0,22.8929,22.932,22.8831,22.9124,135681.0
2017-01-25 12:10:00,23.44,23.5,23.42,23.5,389989.0,22.9124,22.9711,22.8929,22.9711,389989.0
2017-01-25 12:15:00,23.5,23.5,23.46,23.49,280614.0,22.9711,22.9711,22.932,22.9613,280614.0
2017-01-25 12:20:00,23.48,23.51,23.46,23.5,339398.0,22.9515,22.9809,22.932,22.9711,339398.0
2017-01-25 12:25:00,23.5,23.62,23.48,23.57,984817.0,22.9711,23.0884,22.9515,23.0395,984817.0
2017-01-25 12:30:00,23.56,23.57,23.5,23.51,262706.0,23.0297,23.0395,22.9711,22.9809,262706.0
2017-01-25 12:35:00,23.52,23.54,23.49,23.51,389386.0,22.9906,23.0102,22.9613,22.9809,389386.0
2017-01-25 12:40:00,23.51,23.51,23.45,23.47,185602.0,22.9809,22.9809,22.9222,22.9418,185602.0
2017-01-25 12:45:00,23.47,23.47,23.41,23.45,181209.0,22.9418,22.9418,22.8831,22.9222,181209.0
2017-01-25 12:50:00,23.45,23.49,23.44,23.48,153481.0,22.9222,22.9613,22.9124,22.9515,153481.0
2017-01-25 12:55:00,23.48,23.5,23.46,23.47,320521.0,22.9515,22.9711,22.932,22.9418,320521.0
2017-01-25 13:00:00,23.48,23.53,23.47,23.51,219967.0,22.9515,23.0004,22.9418,22.9809,219967.0
2017-01-25 13:05:00,23.52,23.52,23.48,23.48,262303.0,22.9906,22.9906,22.9515,22.9515,262303.0
2017-01-25 13:10:00,23.48,23.49,23.44,23.48,189112.0,22.9515,22.9613,22.9124,22.9515,189112.0
2017-01-25 13:15:00,23.48,23.5,23.47,23.49,98233.0,22.9515,22.9711,22.9418,22.9613,98233.0
2017-01-25 13:20:00,23.49,23.52,23.47,23.49,305634.0,22.9613,22.9906,22.9418,22.9613,305634.0
2017-01-25 13:25:00,23.5,23.53,23.49,23.52,433403.0,22.9711,23.0004,22.9613,22.9906,433403.0
2017-01-25 13:30:00,23.52,23.53,23.46,23.49,128978.0,22.9906,23.0004,22.932,22.9613,128978.0
2017-01-25 13:35:00,23.49,23.51,23.48,23.51,111160.0,22.9613,22.9809,22.9515,22.9809,111160.0
2017-01-25 13:40:00,23.51,23.53,23.5,23.52,130671.0,22.9809,23.0004,22.9711,22.9906,130671.0
2017-01-25 13:45:00,23.52,23.52,23.48,23.49,113162.0,22.9906,22.9906,22.9515,22.9613,113162.0
2017-01-25 13:50:00,23.5,23.55,23.49,23.52,264315.0,22.9711,23.0199,22.9613,22.9906,264315.0
2017-01-25 13:55:00,23.53,23.53,23.5,23.52,105233.0,23.0004,23.0004,22.9711,22.9906,105233.0
2017-01-25 14:00:00,23.52,23.53,23.5,23.51,87747.0,22.9906,23.0004,22.9711,22.9809,87747.0
2017-01-25 14:05:00,23.51,23.52,23.5,23.51,108748.0,22.9809,22.9906,22.9711,22.9809,108748.0
2017-01-25 14:10:00,23.51,23.51,23.48,23.49,224369.0,22.9809,22.9809,22.9515,22.9613,224369.0
2017-01-25 14:15:00,23.49,23.49,23.47,23.49,163640.0,22.9613,22.9613,22.9418,22.9613,163640.0
2017-01-25 14:20:00,23.49,23.49,23.47,23.49,122076.0,22.9613,22.9613,22.9418,22.9613,122076.0
2017-01-25 14:25:00,23.49,23.52,23.48,23.52,204299.0,22.9613,22.9906,22.9515,22.9906,204299.0
2017-01-25 14:30:00,23.52,23.53,23.49,23.51,93379.0,22.9906,23.0004,22.9613,22.9809,93379.0
2017-01-25 14:35:00,23.51,23.52,23.49,23.52,153947.0,22.9809,22.9906,22.9613,22.9906,153947.0
2017-01-25 14:40:00,23.52,23.53,23.51,23.53,164357.0,22.9906,23.0004,22.9809,23.0004,164357.0
2017-01-25 14:45:00,23.53,23.58,23.52,23.56,111719.0,23.0004,23.0493,22.9906,23.0297,111719.0
2017-01-25 14:50:00,23.55,23.56,23.53,23.54,200478.0,23.0199,23.0297,23.0004,23.0102,200478.0
2017-01-25 14:55:00,23.54,23.54,23.51,23.53,103216.0,23.0102,23.0102,22.9809,23.0004,103216.0
2017-01-25 15:00:00,23.52,23.54,23.52,23.54,246942.0,22.9906,23.0102,22.9906,23.0102,246942.0
2017-01-25 15:05:00,23.53,23.54,23.51,23.54,201412.0,23.0004,23.0102,22.9809,23.0102,201412.0
2017-01-25 15:10:00,23.54,23.59,23.53,23.58,385715.0,23.0102,23.059,23.0004,23.0493,385715.0
2017-01-25 15:15:00,23.58,23.58,23.53,23.55,371839.0,23.0493,23.0493,23.0004,23.0199,371839.0
2017-01-25 15:20:00,23.55,23.57,23.54,23.57,204317.0,23.0199,23.0395,23.0102,23.0395,204317.0
2017-01-25 15:25:00,23.57,23.58,23.55,23.57,294517.0,23.0395,23.0493,23.0199,23.0395,294517.0
2017-01-25 15:30:00,23.57,23.58,23.53,23.54,253424.0,23.0395,23.0493,23.0004,23.0102,253424.0
2017-01-25 15:35:00,23.54,23.55,23.52,23.53,256014.0,23.0102,23.0199,22.9906,23.0004,256014.0
2017-01-25 15:40:00,23.54,23.58,23.53,23.56,313927.0,23.0102,23.0493,23.0004,23.0297,313927.0
2017-01-25 15:45:00,23.57,23.57,23.52,23.54,349155.0,23.0395,23.0395,22.9906,23.0102,349155.0
2017-01-25 15:50:00,23.54,23.54,23.48,23.53,650224.0,23.0102,23.0102,22.9515,23.0004,650224.0
2017-01-25 15:55:00,23.53,23.6,23.52,23.57,1353413.0,23.0004,23.0688,22.9906,23.0395,1353413.0
2017-01-26 09:30:00,23.83,23.99,23.76,23.93,1801928.0,23.2936,23.45,23.2252,23.3914,1801928.0
2017-01-26 09:35:00,23.92,23.93,23.75,23.76,967267.0,23.3816,23.3914,23.2154,23.2252,967267.0
2017-01-26 09:40:00,23.76,23.77,23.57,23.63,1031352.0,23.2252,23.235,23.0395,23.0981,1031352.0
2017-01-26 09:45:00,23.63,23.71,23.61,23.66,691916.0,23.0981,23.1763,23.0786,23.1275,691916.0
2017-01-26 09:50:00,23.66,23.7,23.61,23.66,545603.0,23.1275,23.1666,23.0786,23.1275,545603.0
2017-01-26 09:55:00,23.66,23.71,23.63,23.71,328948.0,23.1275,23.1763,23.0981,23.1763,328948.0
2017-01-26 10:00:00,23.71,23.72,23.62,23.69,331390.0,23.1763,23.1861,23.0884,23.1568,331390.0
2017-01-26 10:05:00,23.68,23.69,23.59,23.64,239934.0,23.147,23.1568,23.059,23.1079,239934.0
2017-01-26 10:10:00,23.63,23.66,23.53,23.59,396686.0,23.0981,23.1275,23.0004,23.059,396686.0
2017-01-26 10:15:00,23.59,23.6,23.55,23.56,166358.0,23.059,23.0688,23.0199,23.0297,166358.0
2017-01-26 10:20:00,23.56,23.58,23.5,23.5,436023.0,23.0297,23.0493,22.9711,22.9711,436023.0
2017-01-26 10:25:00,23.51,23.54,23.45,23.52,507479.0,22.9809,23.0102,22.9222,22.9906,507479.0
2017-01-26 10:30:00,23.52,23.59,23.5,23.56,149614.0,22.9906,23.059,22.9711,23.0297,149614.0
2017-01-26 10:35:00,23.56,23.58,23.52,23.52,273502.0,23.0297,23.0493,22.9906,22.9906,273502.0
2017-01-26 10:40:00,23.52,23.53,23.46,23.47,197640.0,22.9906,23.0004,22.932,22.9418,197640.0
2017-01-26 10:45:00,23.46,23.49,23.41,23.43,196544.0,22.932,22.9613,22.8831,22.9027,196544.0
2017-01-26 10:50:00,23.43,23.48,23.42,23.45,152625.0,22.9027,22.9515,22.8929,22.9222,152625.0
2017-01-26 10:55:00,23.45,23.45,23.38,23.39,244848.0,22.9222,22.9222,22.8538,22.8636,244848.0
2017-01-26 11:00:00,23.4,23.49,23.39,23.48,212104.0,22.8733,22.9613,22.8636,22.9515,212104.0
2017-01-26 11:05:00,23.47,23.48,23.44,23.47,131011.0,22.9418,22.9515,22.9124,22.9418,131011.0
2017-01-26 11:10:00,23.48,23.56,23.47,23.56,178796.0,22.9515,23.0297,22.9418,23.0297,178796.0
2017-01-26 11:15:00,23.55,23.58,23.49,23.49,131135.0,23.0199,23.0493,22.9613,22.9613,131135.0
2017-01-26 11:20:00,23.49,23.52,23.47,23.52,88813.0,22.9613,22.9906,22.9418,22.9906,88813.0
2017-01-26 11:25:00,23.52,23.56,23.51,23.55,100617.0,22.9906,23.0297,22.9809,23.0199,100617.0
2017-01-26 11:30:00,23.55,23.56,23.5,23.53,120140.0,23.0199,23.0297,22.9711,23.0004,120140.0
2017-01-26 11:35:00,23.53,23.53,23.49,23.49,156017.0,23.0004,23.0004,22.9613,22.9613,156017.0
2017-01-26 11:40:00,23.5,23.54,23.48,23.53,147325.0,22.9711,23.0102,22.9515,23.0004,147325.0
2017-01-26 11:45:00,23.52,23.53,23.46,23.47,169201.0,22.9906,23.0004,22.932,22.9418,169201.0
2017-01-26 11:50:00,23.46,23.47,23.44,23.44,91130.0,22.932,22.9418,22.9124,22.9124,91130.0
2017-01-26 11:55:00,23.44,23.44,23.36,23.38,246252.0,22.9124,22.9124,22.8342,22.8538,246252.0
2017-01-26 12:00:00,23.37,23.39,23.31,23.33,206218.0,22.844,22.8636,22.7854,22.8049,206218.0
2017-01-26 12:05:00,23.32,23.38,23.29,23.38,235057.0,22.7951,22.8538,22.7658,22.8538,235057.0
2017-01-26 12:10:00,23.37,23.41,23.36,23.39,82170.0,22.844,22.8831,22.8342,22.8636,82170.0
2017-01-26 12:15:00,23.4,23.42,23.38,23.38,79603.0,22.8733,22.8929,22.8538,22.8538,79603.0
2017-01-26 12:20:00,23.38,23.4,23.36,23.39,76690.0,22.8538,22.8733,22.8342,22.8636,76690.0
2017-01-26 12:25:00,23.38,23.42,23.38,23.39,96323.0,22.8538,22.8929,22.8538,22.8636,96323.0
2017-01-26 12:30:00,23.39,23.39,23.33,23.35,93549.0,22.8636,22.8636,22.8049,22.8245,93549.0
2017-01-26 12:35:00,23.34,23.38,23.33,23.38,55572.0,22.8147,22.8538,22.8049,22.8538,55572.0
2017-01-26 12:40:00,23.38,23.39,23.36,23.37,83634.0,22.8538,22.8636,22.8342,22.844,83634.0
2017-01-26 12:45:00,23.37,23.39,23.35,23.37,68217.0,22.844,22.8636,22.8245,22.844,68217.0
2017-01-26 12:50:00,23.37,23.39,23.36,23.36,53181.0,22.844,22.8636,22.8342,22.8342,53181.0
2017-01-26 12:55:00,23.37,23.39,23.35,23.39,74793.0,22.844,22.8636,22.8245,22.8636,74793.0
2017-01-26 13:00:00,23.39,23.4,23.36,23.39,92182.0,22.8636,22.8733,22.8342,22.8636,92182.0
2017-01-26 13:05:00,23.39,23.41,23.38,23.41,74972.0,22.8636,22.8831,22.8538,22.8831,74972.0
2017-01-26 13:10:00,23.41,23.47,23.4,23.46,200930.0,22.8831,22.9418,22.8733,22.932,200930.0
2017-01-26 13:15:00,23.46,23.48,23.44,23.46,201329.0,22.932,22.9515,22.9124,22.932,201329.0
2017-01-26 13:20:00,23.47,23.5,23.46,23.48,298603.0,22.9418,22.9711,22.932,22.9515,298603.0
2017-01-26 13:25:00,23.49,23.51,23.49,23.51,192752.0,22.9613,22.9809,22.9613,22.9809,192752.0
2017-01-26 13:30:00,23.5,23.51,23.46,23.46,134923.0,22.9711,22.9809,22.932,22.932,134923.0
2017-01-26 13:35:00,23.46,23.51,23.45,23.51,161892.0,22.932,22.9809,22.9222,22.9809,161892.0
2017-01-26 13:40:00,23.51,23.59,23.5,23.58,394016.0,22.9809,23.059,22.9711,23.0493,394016.0
2017-01-26 13:45:00,23.58,23.59,23.51,23.51,162392.0,23.0493,23.059,22.9809,22.9809,162392.0
2017-01-26 13:50:00,23.52,23.52,23.45,23.45,196957.0,22.9906,22.9906,22.9222,22.9222,196957.0
2017-01-26 13:55:00,23.45,23.49,23.44,23.47,136122.0,22.9222,22.9613,22.9124,22.9418,136122.0
2017-01-26 14:00:00,23.47,23.5,23.46,23.46,91338.0,22.9418,22.9711,22.932,22.932,91338.0
2017-01-26 14:05:00,23.46,23.51,23.46,23.47,95237.0,22.932,22.9809,22.932,22.9418,95237.0
2017-01-26 14:10:00,23.48,23.5,23.46,23.47,83169.0,22.9515,22.9711,22.932,22.9418,83169.0
2017-01-26 14:15:00,23.47,23.49,23.46,23.48,78268.0,22.9418,22.9613,22.932,22.9515,78268.0
2017-01-26 14:20:00,23.47,23.48,23.45,23.47,69671.0,22.9418,22.9515,22.9222,22.9418,69671.0
2017-01-26 14:25:00,23.48,23.54,23.47,23.53,215655.0,22.9515,23.0102,22.9418,23.0004,215655.0
2017-01-26 14:30:00,23.53,23.54,23.5,23.5,88512.0,23.0004,23.0102,22.9711,22.9711,88512.0
2017-01-26 14:35:00,23.51,23.53,23.5,23.51,81061.0,22.9809,23.0004,22.9711,22.9809,81061.0
2017-01-26 14:40:00,23.51,23.53,23.5,23.51,65387.0,22.9809,23.0004,22.9711,22.9809,65387.0
2017-01-26 14:45:00,23.52,23.54,23.51,23.53,125944.0,22.9906,23.0102,22.9809,23.0004,125944.0
2017-01-26 14:50:00,23.53,23.53,23.49,23.52,105734.0,23.0004,23.0004,22.9613,22.9906,105734.0
2017-01-26 14:55:00,23.52,23.55,23.51,23.54,101172.0,22.9906,23.0199,22.9809,23.0102,101172.0
2017-01-26 15:00:00,23.54,23.56,23.52,23.55,117150.0,23.0102,23.0297,22.9906,23.0199,117150.0
2017-01-26 15:05:00,23.55,23.56,23.53,23.55,82000.0,23.0199,23.0297,23.0004,23.0199,82000.0
2017-01-26 15:10:00,23.55,23.55,23.53,23.54,61822.0,23.0199,23.0199,23.0004,23.0102,61822.0
2017-01-26 15:15:00,23.55,23.56,23.54,23.55,99418.0,23.0199,23.0297,23.0102,23.0199,99418.0
2017-01-26 15:20:00,23.55,23.56,23.53,23.55,80116.0,23.0199,23.0297,23.0004,23.0199,80116.0
2017-01-26 15:25:00,23.55,23.58,23.55,23.57,150927.0,23.0199,23.0493,23.0199,23.0395,150927.0
2017-01-26 15:30:00,23.58,23.58,23.55,23.58,139290.0,23.0493,23.0493,23.0199,23.0493,139290.0
2017-01-26 15:35:00,23.58,23.58,23.53,23.55,224773.0,23.0493,23.0493,23.0004,23.0199,224773.0
2017-01-26 15:40:00,23.55,23.56,23.51,23.54,186496.0,23.0199,23.0297,22.9809,23.0102,186496.0
2017-01-26 15:45:00,23.54,23.55,23.52,23.53,230531.0,23.0102,23.0199,22.9906,23.0004,230531.0
2017-01-26 15:50:00,23.53,23.54,23.49,23.53,493447.0,23.0004,23.0102,22.9613,23.0004,493447.0
2017-01-26 15:55:00,23.53,23.53,23.48,23.52,1026353.0,23.0004,23.0004,22.9515,22.9906,1026353.0
2017-01-27 09:30:00,23.52,23.75,23.45,23.64,957818.0,22.9906,23.2154,22.9222,23.1079,957818.0
2017-01-27 09:35:00,23.64,23.72,23.61,23.63,427103.0,23.1079,23.1861,23.0786,23.0981,427103.0
2017-01-27 09:40:00,23.64,23.64,23.53,23.55,446786.0,23.1079,23.1079,23.0004,23.0199,446786.0
2017-01-27 09:45:00,23.55,23.55,23.47,23.5,288672.0,23.0199,23.0199,22.9418,22.9711,288672.0
2017-01-27 09:50:00,23.5,23.56,23.5,23.54,356201.0,22.9711,23.0297,22.9711,23.0102,356201.0
2017-01-27 09:55:00,23.55,23.56,23.5,23.51,191764.0,23.0199,23.0297,22.9711,22.9809,191764.0
2017-01-27 10:00:00,23.52,23.58,23.51,23.55,187746.0,22.9906,23.0493,22.9809,23.0199,187746.0
2017-01-27 10:05:00,23.55,23.57,23.5,23.51,211841.0,23.0199,23.0395,22.9711,22.9809,211841.0
2017-01-27 10:10:00,23.5,23.58,23.5,23.54,220132.0,22.9711,23.0493,22.9711,23.0102,220132.0
2017-01-27 10:15:00,23.55,23.57,23.52,23.57,121164.0,23.0199,23.0395,22.9906,23.0395,121164.0
2017-01-27 10:20:00,23.57,23.62,23.56,23.59,143345.0,23.0395,23.0884,23.0297,23.059,143345.0
2017-01-27 10:25:00,23.6,23.65,23.58,23.64,151727.0,23.0688,23.1177,23.0493,23.1079,151727.0
2017-01-27 10:30:00,23.65,23.7,23.64,23.68,391557.0,23.1177,23.1666,23.1079,23.147,391557.0
2017-01-27 10:35:00,23.67,23.71,23.66,23.7,278435.0,23.1372,23.1763,23.1275,23.1666,278435.0
2017-01-27 10:40:00,23.69,23.75,23.68,23.75,270607.0,23.1568,23.2154,23.147,23.2154,270607.0
2017-01-27 10:45:00,23.75,23.75,23.67,23.68,203555.0,23.2154,23.2154,23.1372,23.147,203555.0
2017-01-27 10:50:00,23.68,23.71,23.66,23.7,241397.0,23.147,23.1763,23.1275,23.1666,241397.0
2017-01-27 10:55:00,23.7,23.71,23.62,23.65,126425.0,23.1666,23.1763,23.0884,23.1177,126425.0
2017-01-27 11:00:00,23.65,23.66,23.62,23.63,87993.0,23.1177,23.1275,23.0884,23.0981,87993.0
2017-01-27 11:05:00,23.64,23.64,23.59,23.64,115368.0,23.1079,23.1079,23.059,23.1079,115368.0
2017-01-27 11:10:00,23.64,23.69,23.63,23.68,125439.0,23.1079,23.1568,23.0981,23.147,125439.0
2017-01-27 11:15:00,23.68,23.69,23.66,23.67,89592.0,23.147,23.1568,23.1275,23.1372,89592.0
2017-01-27 11:20:00,23.67,23.68,23.66,23.67,78970.0,23.1372,23.147,23.1275,23.1372,78970.0
2017-01-27 11:25:00,23.67,23.72,23.66,23.68,241370.0,23.1372,23.1861,23.1275,23.147,241370.0
2017-01-27 11:30:00,23.69,23.7,23.66,23.7,92586.0,23.1568,23.1666,23.1275,23.1666,92586.0
2017-01-27 11:35:00,23.69,23.72,23.66,23.71,115889.0,23.1568,23.1861,23.1275,23.1763,115889.0
2017-01-27 11:40:00,23.72,23.74,23.7,23.74,159753.0,23.1861,23.2057,23.1666,23.2057,159753.0
2017-01-27 11:45:00,23.74,23.74,23.72,23.74,94110.0,23.2057,23.2057,23.1861,23.2057,94110.0
2017-01-27 11:50:00,23.73,23.77,23.71,23.71,182250.0,23.1959,23.235,23.1763,23.1763,182250.0
2017-01-27 11:55:00,23.72,23.79,23.69,23.78,208455.0,23.1861,23.2545,23.1568,23.2448,208455.0
2017-01-27 12:00:00,23.78,23.79,23.74,23.76,225516.0,23.2448,23.2545,23.2057,23.2252,225516.0
2017-01-27 12:05:00,23.76,23.77,23.72,23.73,160499.0,23.2252,23.235,23.1861,23.1959,160499.0
2017-01-27 12:10:00,23.73,23.77,23.72,23.74,93949.0,23.1959,23.235,23.1861,23.2057,93949.0
2017-01-27 12:15:00,23.75,23.75,23.72,23.73,97609.0,23.2154,23.2154,23.1861,23.1959,97609.0
2017-01-27 12:20:00,23.73,23.77,23.71,23.76,237743.0,23.1959,23.235,23.1763,23.2252,237743.0
2017-01-27 12:25:00,23.76,23.79,23.75,23.78,125152.0,23.2252,23.2545,23.2154,23.2448,125152.0
2017-01-27 12:30:00,23.78,23.8,23.77,23.79,241612.0,23.2448,23.2643,23.235,23.2545,241612.0
2017-01-27 12:35:00,23.78,23.8,23.78,23.8,366568.0,23.2448,23.2643,23.2448,23.2643,366568.0
2017-01-27 12:40:00,23.8,23.85,23.78,23.85,484175.0,23.2643,23.3132,23.2448,23.3132,484175.0
2017-01-27 12:45:00,23.84,23.9,23.84,23.89,328039.0,23.3034,23.3621,23.3034,23.3523,328039.0
2017-01-27 12:50:00,23.89,23.98,23.89,23.97,540585.0,23.3523,23.4403,23.3523,23.4305,540585.0
2017-01-27 12:55:00,23.96,24.08,23.93,24.02,887260.0,23.4207,23.538,23.3914,23.4794,887260.0
2017-01-27 13:00:00,24.01,24.1,24.01,24.03,435184.0,23.4696,23.5576,23.4696,23.4891,435184.0
2017-01-27 13:05:00,24.02,24.03,23.99,24.01,190025.0,23.4794,23.4891,23.45,23.4696,190025.0
2017-01-27 13:10:00,24.02,24.03,23.98,24.0,147628.0,23.4794,23.4891,23.4403,23.4598,147628.0
2017-01-27 13:15:00,23.99,24.0,23.97,23.99,125452.0,23.45,23.4598,23.4305,23.45,125452.0
2017-01-27 13:20:00,24.0,24.08,23.99,24.07,330545.0,23.4598,23.538,23.45,23.5282,330545.0
2017-01-27 13:25:00,24.07,24.07,24.03,24.04,76112.0,23.5282,23.5282,23.4891,23.4989,76112.0
2017-01-27 13:30:00,24.04,24.08,24.03,24.05,140814.0,23.4989,23.538,23.4891,23.5087,140814.0
2017-01-27 13:35:00,24.05,24.06,24.02,24.05,50194.0,23.5087,23.5185,23.4794,23.5087,50194.0
2017-01-27 13:40:00,24.05,24.05,24.03,24.04,108549.0,23.5087,23.5087,23.4891,23.4989,108549.0
2017-01-27 13:45:00,24.05,24.05,24.03,24.04,95319.0,23.5087,23.5087,23.4891,23.4989,95319.0
2017-01-27 13:50:00,24.03,24.04,23.98,24.0,133157.0,23.4891,23.4989,23.4403,23.4598,133157.0
2017-01-27 13:55:00,24.0,24.0,23.96,23.96,73707.0,23.4598,23.4598,23.4207,23.4207,73707.0
2017-01-27 14:00:00,23.96,24.0,23.96,23.98,203341.0,23.4207,23.4598,23.4207,23.4403,203341.0
2017-01-27 14:05:00,23.98,23.98,23.95,23.97,125572.0,23.4403,23.4403,23.4109,23.4305,125572.0
2017-01-27 14:10:00,23.96,23.99,23.96,23.97,128498.0,23.4207,23.45,23.4207,23.4305,128498.0
2017-01-27 14:15:00,23.97,23.98,23.96,23.97,92280.0,23.4305,23.4403,23.4207,23.4305,92280.0
2017-01-27 14:20:00,23.97,23.97,23.95,23.96,79989.0,23.4305,23.4305,23.4109,23.4207,79989.0
2017-01-27 14:25:00,23.96,23.98,23.95,23.98,79912.0,23.4207,23.4403,23.4109,23.4403,79912.0
2017-01-27 14:30:00,23.98,24.01,23.97,24.01,167173.0,23.4403,23.4696,23.4305,23.4696,167173.0
2017-01-27 14:35:00,24.01,24.01,23.95,23.96,204051.0,23.4696,23.4696,23.4109,23.4207,204051.0
2017-01-27 14:40:00,23.97,23.97,23.94,23.96,131091.0,23.4305,23.4305,23.4012,23.4207,131091.0
2017-01-27 14:45:00,23.96,23.96,23.93,23.95,65724.0,23.4207,23.4207,23.3914,23.4109,65724.0
2017-01-27 14:50:00,23.95,23.97,23.94,23.97,74132.0,23.4109,23.4305,23.4012,23.4305,74132.0
2017-01-27 14:55:00,23.97,23.97,23.94,23.95,92887.0,23.4305,23.4305,23.4012,23.4109,92887.0
2017-01-27 15:00:00,23.94,23.96,23.93,23.94,69031.0,23.4012,23.4207,23.3914,23.4012,69031.0
2017-01-27 15:05:00,23.94,23.97,23.93,23.94,129270.0,23.4012,23.4305,23.3914,23.4012,129270.0
2017-01-27 15:10:00,23.94,23.96,23.94,23.96,161462.0,23.4012,23.4207,23.4012,23.4207,161462.0
2017-01-27 15:15:00,23.96,23.96,23.93,23.96,157324.0,23.4207,23.4207,23.3914,23.4207,157324.0
2017-01-27 15:20:00,23.96,23.96,23.93,23.93,147644.0,23.4207,23.4207,23.3914,23.3914,147644.0
2017-01-27 15:25:00,23.94,23.94,23.9,23.93,256243.0,23.4012,23.4012,23.3621,23.3914,256243.0
2017-01-27 15:30:00,23.93,23.94,23.91,23.91,129354.0,23.3914,23.4012,23.3718,23.3718,129354.0
2017-01-27 15:35:00,23.92,23.92,23.9,23.91,115957.0,23.3816,23.3816,23.3621,23.3718,115957.0
2017-01-27 15:40:00,23.91,23.92,23.88,23.89,332782.0,23.3718,23.3816,23.3425,23.3523,332782.0
2017-01-27 15:45:00,23.89,23.92,23.89,23.92,222825.0,23.3523,23.3816,23.3523,23.3816,222825.0
2017-01-27 15:50:00,23.92,23.94,23.91,23.94,376844.0,23.3816,23.4012,23.3718,23.4012,376844.0
2017-01-27 15:55:00,23.94,23.98,23.93,23.97,1074208.0,23.4012,23.4403,23.3914,23.4305,1074208.0
2017-01-30 09:30:00,23.82,23.92,23.68,23.77,1284165.0,23.2839,23.3816,23.147,23.235,1284165.0
2017-01-30 09:35:00,23.77,23.85,23.74,23.81,520777.0,23.235,23.3132,23.2057,23.2741,520777.0
2017-01-30 09:40:00,23.81,23.9,23.78,23.8,616496.0,23.2741,23.3621,23.2448,23.2643,616496.0
2017-01-30 09:45:00,23.8,23.84,23.68,23.68,722319.0,23.2643,23.3034,23.147,23.147,722319.0
2017-01-30 09:50:00,23.69,23.75,23.65,23.73,520799.0,23.1568,23.2154,23.1177,23.1959,520799.0
2017-01-30 09:55:00,23.73,23.82,23.71,23.8,371291.0,23.1959,23.2839,23.1763,23.2643,371291.0
2017-01-30 10:00:00,23.8,23.86,23.73,23.82,357903.0,23.2643,23.323,23.1959,23.2839,357903.0
2017-01-30 10:05:00,23.82,23.84,23.72,23.73,359053.0,23.2839,23.3034,23.1861,23.1959,359053.0
2017-01-30 10:10:00,23.73,23.73,23.56,23.61,915405.0,23.1959,23.1959,23.0297,23.0786,915405.0
2017-01-30 10:15:00,23.61,23.63,23.55,23.56,396633.0,23.0786,23.0981,23.0199,23.0297,396633.0
2017-01-30 10:20:00,23.55,23.63,23.55,23.63,339718.0,23.0199,23.0981,23.0199,23.0981,339718.0
2017-01-30 10:25:00,23.63,23.63,23.58,23.58,258142.0,23.0981,23.0981,23.0493,23.0493,258142.0
2017-01-30 10:30:00,23.58,23.6,23.5,23.5,491783.0,23.0493,23.0688,22.9711,22.9711,491783.0
2017-01-30 10:35:00,23.51,23.52,23.43,23.5,724518.0,22.9809,22.9906,22.9027,22.9711,724518.0
2017-01-30 10:40:00,23.5,23.61,23.5,23.58,276976.0,22.9711,23.0786,22.9711,23.0493,276976.0
2017-01-30 10:45:00,23.59,23.59,23.5,23.51,141677.0,23.059,23.059,22.9711,22.9809,141677.0
2017-01-30 10:50:00,23.51,23.56,23.5,23.53,129282.0,22.9809,23.0297,22.9711,23.0004,129282.0
2017-01-30 10:55:00,23.53,23.55,23.53,23.55,147622.0,23.0004,23.0199,23.0004,23.0199,147622.0
2017-01-30 11:00:00,23.54,23.61,23.53,23.59,427676.0,23.0102,23.0786,23.0004,23.059,427676.0
2017-01-30 11:05:00,23.59,23.66,23.58,23.65,277990.0,23.059,23.1275,23.0493,23.1177,277990.0
2017-01-30 11:10:00,23.66,23.8,23.65,23.8,559251.0,23.1275,23.2643,23.1177,23.2643,559251.0
2017-01-30 11:15:00,23.79,23.85,23.78,23.84,467296.0,23.2545,23.3132,23.2448,23.3034,467296.0
2017-01-30 11:20:00,23.85,23.89,23.83,23.88,483640.0,23.3132,23.3523,23.2936,23.3425,483640.0
2017-01-30 11:25:00,23.87,23.88,23.8,23.8,325522.0,23.3327,23.3425,23.2643,23.2643,325522.0
2017-01-30 11:30:00,23.8,23.89,23.79,23.87,276175.0,23.2643,23.3523,23.2545,23.3327,276175.0
2017-01-30 11:35:00,23.88,24.14,23.87,24.13,1166764.0,23.3425,23.5967,23.3327,23.5869,1166764.0
2017-01-30 11:40:00,24.13,24.15,24.11,24.11,520764.0,23.5869,23.6064,23.5673,23.5673,520764.0
2017-01-30 11:45:00,24.12,24.23,24.12,24.21,803347.0,23.5771,23.6846,23.5771,23.6651,803347.0
2017-01-30 11:50:00,24.21,24.23,24.13,24.15,307872.0,23.6651,23.6846,23.5869,23.6064,307872.0
2017-01-30 11:55:00,24.15,24.17,24.05,24.08,295295.0,23.6064,23.626,23.5087,23.538,295295.0
2017-01-30 12:00:00,24.08,24.09,24.05,24.05,149642.0,23.538,23.5478,23.5087,23.5087,149642.0
2017-01-30 12:05:00,24.06,24.06,24.03,24.05,148341.0,23.5185,23.5185,23.4891,23.5087,148341.0
2017-01-30 12:10:00,24.04,24.05,24.0,24.04,331957.0,23.4989,23.5087,23.4598,23.4989,331957.0
2017-01-30 12:15:00,24.04,24.1,24.03,24.09,262068.0,23.4989,23.5576,23.4891,23.5478,262068.0
2017-01-30 12:20:00,24.09,24.12,24.08,24.12,158269.0,23.5478,23.5771,23.538,23.5771,158269.0
2017-01-30 12:25:00,24.12,24.16,24.11,24.13,228382.0,23.5771,23.6162,23.5673,23.5869,228382.0
2017-01-30 12:30:00,24.13,24.13,24.08,24.11,151217.0,23.5869,23.5869,23.538,23.5673,151217.0
2017-01-30 12:35:00,24.11,24.12,24.09,24.11,151372.0,23.5673,23.5771,23.5478,23.5673,151372.0
2017-01-30 12:40:00,24.11,24.12,24.08,24.11,280068.0,23.5673,23.5771,23.538,23.5673,280068.0
2017-01-30 12:45:00,24.1,24.11,24.05,24.05,163542.0,23.5576,23.5673,23.5087,23.5087,163542.0
2017-01-30 12:50:00,24.06,24.11,24.05,24.1,159366.0,23.5185,23.5673,23.5087,23.5576,159366.0
2017-01-30 12:55:00,24.1,24.1,24.03,24.04,291867.0,23.5576,23.5576,23.4891,23.4989,291867.0
2017-01-30 13:00:00,24.05,24.07,24.03,24.07,176992.0,23.5087,23.5282,23.4891,23.5282,176992.0
2017-01-30 13:05:00,24.07,24.09,24.05,24.07,256174.0,23.5282,23.5478,23.5087,23.5282,256174.0
2017-01-30 13:10:00,24.07,24.07,24.05,24.05,80687.0,23.5282,23.5282,23.5087,23.5087,80687.0
2017-01-30 13:15:00,24.05,24.06,24.01,24.02,115320.0,23.5087,23.5185,23.4696,23.4794,115320.0
2017-01-30 13:20:00,24.01,24.02,23.95,23.98,231862.0,23.4696,23.4794,23.4109,23.4403,231862.0
2017-01-30 13:25:00,23.98,23.99,23.95,23.97,125101.0,23.4403,23.45,23.4109,23.4305,125101.0
2017-01-30 13:30:00,23.98,23.98,23.9,23.91,257542.0,23.4403,23.4403,23.3621,23.3718,257542.0
2017-01-30 13:35:00,23.91,23.95,23.9,23.93,160733.0,23.3718,23.4109,23.3621,23.3914,160733.0
2017-01-30 13:40:00,23.93,23.95,23.91,23.95,119634.0,23.3914,23.4109,23.3718,23.4109,119634.0
2017-01-30 13:45:00,23.95,23.96,23.91,23.95,150490.0,23.4109,23.4207,23.3718,23.4109,150490.0
2017-01-30 13:50:00,23.95,23.95,23.91,23.94,125398.0,23.4109,23.4109,23.3718,23.4012,125398.0
2017-01-30 13:55:00,23.95,23.97,23.94,23.96,79354.0,23.4109,23.4305,23.4012,23.4207,79354.0
2017-01-30 14:00:00,23.96,24.03,23.95,24.03,261899.0,23.4207,23.4891,23.4109,23.4891,261899.0
2017-01-30 14:05:00,24.03,24.05,24.01,24.04,218832.0,23.4891,23.5087,23.4696,23.4989,218832.0
2017-01-30 14:10:00,24.04,24.05,24.01,24.03,99063.0,23.4989,23.5087,23.4696,23.4891,99063.0
2017-01-30 14:15:00,24.03,24.05,24.01,24.05,225114.0,23.4891,23.5087,23.4696,23.5087,225114.0
2017-01-30 14:20:00,24.05,24.08,24.04,24.07,232967.0,23.5087,23.538,23.4989,23.5282,232967.0
2017-01-30 14:25:00,24.08,24.11,24.06,24.09,238267.0,23.538,23.5673,23.5185,23.5478,238267.0
2017-01-30 14:30:00,24.08,24.13,24.07,24.12,344324.0,23.538,23.5869,23.5282,23.5771,344324.0
2017-01-30 14:35:00,24.12,24.13,24.08,24.1,180617.0,23.5771,23.5869,23.538,23.5576,180617.0
2017-01-30 14:40:00,24.1,24.11,24.05,24.07,171917.0,23.5576,23.5673,23.5087,23.5282,171917.0
2017-01-30 14:45:00,24.07,24.08,24.06,24.07,157483.0,23.5282,23.538,23.5185,23.5282,157483.0
2017-01-30 14:50:00,24.06,24.1,24.05,24.1,163275.0,23.5185,23.5576,23.5087,23.5576,163275.0
2017-01-30 14:55:00,24.1,24.13,24.08,24.12,160926.0,23.5576,23.5869,23.538,23.5771,160926.0
2017-01-30 15:00:00,24.13,24.14,24.11,24.12,425350.0,23.5869,23.5967,23.5673,23.5771,425350.0
2017-01-30 15:05:00,24.13,24.17,24.1,24.15,403261.0,23.5869,23.626,23.5576,23.6064,403261.0
2017-01-30 15:10:00,24.14,24.15,24.13,24.14,150239.0,23.5967,23.6064,23.5869,23.5967,150239.0
2017-01-30 15:15:00,24.14,24.16,24.13,24.14,230064.0,23.5967,23.6162,23.5869,23.5967,230064.0
2017-01-30 15:20:00,24.14,24.16,24.11,24.13,192703.0,23.5967,23.6162,23.5673,23.5869,192703.0
2017-01-30 15:25:00,24.13,24.15,24.11,24.12,376976.0,23.5869,23.6064,23.5673,23.5771,376976.0
2017-01-30 15:30:00,24.12,24.17,24.11,24.16,366022.0,23.5771,23.626,23.5673,23.6162,366022.0
2017-01-30 15:35:00,24.15,24.2,24.15,24.17,491410.0,23.6064,23.6553,23.6064,23.626,491410.0
2017-01-30 15:40:00,24.18,24.18,24.13,24.18,564249.0,23.6358,23.6358,23.5869,23.6358,564249.0
2017-01-30 15:45:00,24.18,24.21,24.17,24.19,343157.0,23.6358,23.6651,23.626,23.6455,343157.0
2017-01-30 15:50:00,24.19,24.24,24.18,24.2,662400.0,23.6455,23.6944,23.6358,23.6553,662400.0
2017-01-30 15:55:00,24.2,24.22,24.18,24.19,792029.0,23.6553,23.6749,23.6358,23.6455,792029.0
2017-01-31 09:30:00,23.95,24.11,23.86,23.96,1158755.0,23.4109,23.5673,23.323,23.4207,1158755.0
2017-01-31 09:35:00,23.96,24.15,23.93,24.1,513681.0,23.4207,23.6064,23.3914,23.5576,513681.0
2017-01-31 09:40:00,24.1,24.13,23.92,23.98,529433.0,23.5576,23.5869,23.3816,23.4403,529433.0
2017-01-31 09:45:00,23.98,23.98,23.84,23.86,855981.0,23.4403,23.4403,23.3034,23.323,855981.0
2017-01-31 09:50:00,23.86,23.89,23.8,23.86,696878.0,23.323,23.3523,23.2643,23.323,696878.0
2017-01-31 09:55:00,23.85,23.89,23.8,23.86,520077.0,23.3132,23.3523,23.2643,23.323,520077.0
2017-01-31 10:00:00,23.86,23.87,23.68,23.7,702363.0,23.323,23.3327,23.147,23.1666,702363.0
2017-01-31 10:05:00,23.7,23.8,23.7,23.74,356970.0,23.1666,23.2643,23.1666,23.2057,356970.0
2017-01-31 10:10:00,23.74,23.78,23.71,23.77,465717.0,23.2057,23.2448,23.1763,23.235,465717.0
2017-01-31 10:15:00,23.78,23.9,23.77,23.89,516176.0,23.2448,23.3621,23.235,23.3523,516176.0
2017-01-31 10:20:00,23.89,23.96,23.89,23.93,531538.0,23.3523,23.4207,23.3523,23.3914,531538.0
2017-01-31 10:25:00,23.93,23.95,23.82,23.84,194706.0,23.3914,23.4109,23.2839,23.3034,194706.0
2017-01-31 10:30:00,23.84,23.89,23.82,23.87,324092.0,23.3034,23.3523,23.2839,23.3327,324092.0
2017-01-31 10:35:00,23.87,23.91,23.83,23.83,240610.0,23.3327,23.3718,23.2936,23.2936,240610.0
2017-01-31 10:40:00,23.83,23.84,23.7,23.73,389157.0,23.2936,23.3034,23.1666,23.1959,389157.0
2017-01-31 10:45:00,23.73,23.82,23.72,23.79,323538.0,23.1959,23.2839,23.1861,23.2545,323538.0
2017-01-31 10:50:00,23.79,23.83,23.77,23.78,161363.0,23.2545,23.2936,23.235,23.2448,161363.0
2017-01-31 10:55:00,23.78,23.85,23.75,23.82,246199.0,23.2448,23.3132,23.2154,23.2839,246199.0
2017-01-31 11:00:00,23.81,23.84,23.78,23.8,176640.0,23.2741,23.3034,23.2448,23.2643,176640.0
2017-01-31 11:05:00,23.8,23.84,23.78,23.82,144678.0,23.2643,23.3034,23.2448,23.2839,144678.0
2017-01-31 11:10:00,23.81,23.92,23.81,23.91,325177.0,23.2741,23.3816,23.2741,23.3718,325177.0
2017-01-31 11:15:00,23.91,23.94,23.9,23.93,234980.0,23.3718,23.4012,23.3621,23.3914,234980.0
2017-01-31 11:20:00,23.93,23.94,23.9,23.93,142440.0,23.3914,23.4012,23.3621,23.3914,142440.0
2017-01-31 11:25:00,23.93,23.93,23.9,23.9,211102.0,23.3914,23.3914,23.3621,23.3621,211102.0
2017-01-31 11:30:00,23.91,23.91,23.79,23.8,259362.0,23.3718,23.3718,23.2545,23.2643,259362.0
2017-01-31 11:35:00,23.8,23.82,23.76,23.82,163760.0,23.2643,23.2839,23.2252,23.2839,163760.0
2017-01-31 11:40:00,23.82,23.83,23.78,23.78,181415.0,23.2839,23.2936,23.2448,23.2448,181415.0
2017-01-31 11:45:00,23.79,23.8,23.75,23.75,210713.0,23.2545,23.2643,23.2154,23.2154,210713.0
2017-01-31 11:50:00,23.75,23.77,23.72,23.73,299249.0,23.2154,23.235,23.1861,23.1959,299249.0
2017-01-31 11:55:00,23.74,23.77,23.73,23.74,144280.0,23.2057,23.235,23.1959,23.2057,144280.0
2017-01-31 12:00:00,23.74,23.76,23.73,23.73,105674.0,23.2057,23.2252,23.1959,23.1959,105674.0
2017-01-31 12:05:00,23.73,23.78,23.72,23.77,171380.0,23.1959,23.2448,23.1861,23.235,171380.0
2017-01-31 12:10:00,23.76,23.81,23.75,23.81,141475.0,23.2252,23.2741,23.2154,23.2741,141475.0
2017-01-31 12:15:00,23.8,23.84,23.79,23.83,155757.0,23.2643,23.3034,23.2545,23.2936,155757.0
2017-01-31 12:20:00,23.83,23.88,23.83,23.86,164191.0,23.2936,23.3425,23.2936,23.323,164191.0
2017-01-31 12:25:00,23.85,23.89,23.84,23.85,76077.0,23.3132,23.3523,23.3034,23.3132,76077.0
2017-01-31 12:30:00,23.84,23.87,23.79,23.8,119850.0,23.3034,23.3327,23.2545,23.2643,119850.0
2017-01-31 12:35:00,23.8,23.81,23.77,23.79,58033.0,23.2643,23.2741,23.235,23.2545,58033.0
2017-01-31 12:40:00,23.78,23.83,23.78,23.83,67241.0,23.2448,23.2936,23.2448,23.2936,67241.0
2017-01-31 12:45:00,23.82,23.83,23.79,23.79,81642.0,23.2839,23.2936,23.2545,23.2545,81642.0
2017-01-31 12:50:00,23.8,23.84,23.79,23.82,73887.0,23.2643,23.3034,23.2545,23.2839,73887.0
2017-01-31 12:55:00,23.82,23.83,23.8,23.83,54389.0,23.2839,23.2936,23.2643,23.2936,54389.0
2017-01-31 13:00:00,23.83,23.83,23.75,23.76,92775.0,23.2936,23.2936,23.2154,23.2252,92775.0
2017-01-31 13:05:00,23.76,23.82,23.75,23.8,210172.0,23.2252,23.2839,23.2154,23.2643,210172.0
2017-01-31 13:10:00,23.81,23.81,23.74,23.78,141527.0,23.2741,23.2741,23.2057,23.2448,141527.0
2017-01-31 13:15:00,23.78,23.81,23.77,23.79,56760.0,23.2448,23.2741,23.235,23.2545,56760.0
2017-01-31 13:20:00,23.8,23.83,23.78,23.81,151666.0,23.2643,23.2936,23.2448,23.2741,151666.0
2017-01-31 13:25:00,23.82,23.85,23.81,23.85,135352.0,23.2839,23.3132,23.2741,23.3132,135352.0
2017-01-31 13:30:00,23.85,23.87,23.82,23.83,212130.0,23.3132,23.3327,23.2839,23.2936,212130.0
2017-01-31 13:35:00,23.82,23.87,23.82,23.86,100506.0,23.2839,23.3327,23.2839,23.323,100506.0
2017-01-31 13:40:00,23.86,23.86,23.81,23.83,90856.0,23.323,23.323,23.2741,23.2936,90856.0
2017-01-31 13:45:00,23.83,23.83,23.78,23.79,103793.0,23.2936,23.2936,23.2448,23.2545,103793.0
2017-01-31 13:50:00,23.79,23.82,23.78,23.8,130489.0,23.2545,23.2839,23.2448,23.2643,130489.0
2017-01-31 13:55:00,23.81,23.81,23.76,23.8,202002.0,23.2741,23.2741,23.2252,23.2643,202002.0
2017-01-31 14:00:00,23.8,23.8,23.76,23.77,120560.0,23.2643,23.2643,23.2252,23.235,120560.0
2017-01-31 14:05:00,23.77,23.8,23.76,23.79,92180.0,23.235,23.2643,23.2252,23.2545,92180.0
2017-01-31 14:10:00,23.79,23.84,23.77,23.83,335185.0,23.2545,23.3034,23.235,23.2936,335185.0
2017-01-31 14:15:00,23.83,23.84,23.81,23.82,103351.0,23.2936,23.3034,23.2741,23.2839,103351.0
2017-01-31 14:20:00,23.83,23.85,23.82,23.85,192088.0,23.2936,23.3132,23.2839,23.3132,192088.0
2017-01-31 14:25:00,23.85,23.86,23.81,23.83,261805.0,23.3132,23.323,23.2741,23.2936,261805.0
2017-01-31 14:30:00,23.83,23.84,23.81,23.82,200708.0,23.2936,23.3034,23.2741,23.2839,200708.0
2017-01-31 14:35:00,23.82,23.87,23.81,23.87,221617.0,23.2839,23.3327,23.2741,23.3327,221617.0
2017-01-31 14:40:00,23.87,23.9,23.85,23.89,180754.0,23.3327,23.3621,23.3132,23.3523,180754.0
2017-01-31 14:45:00,23.89,23.91,23.88,23.89,295870.0,23.3523,23.3718,23.3425,23.3523,295870.0
2017-01-31 14:50:00,23.9,23.92,23.87,23.92,184327.0,23.3621,23.3816,23.3327,23.3816,184327.0
2017-01-31 14:55:00,23.92,23.98,23.9,23.96,456889.0,23.3816,23.4403,23.3621,23.4207,456889.0
2017-01-31 15:00:00,23.96,24.02,23.96,24.0,446673.0,23.4207,23.4794,23.4207,23.4598,446673.0
2017-01-31 15:05:00,23.99,24.0,23.95,23.96,184842.0,23.45,23.4598,23.4109,23.4207,184842.0
2017-01-31 15:10:00,23.96,24.08,23.95,24.08,465869.0,23.4207,23.538,23.4109,23.538,465869.0
2017-01-31 15:15:00,24.08,24.09,23.99,24.0,202430.0,23.538,23.5478,23.45,23.4598,202430.0
2017-01-31 15:20:00,24.0,24.05,23.99,24.05,152539.0,23.4598,23.5087,23.45,23.5087,152539.0
2017-01-31 15:25:00,24.05,24.08,24.03,24.04,242467.0,23.5087,23.538,23.4891,23.4989,242467.0
2017-01-31 15:30:00,24.04,24.1,24.04,24.08,310377.0,23.4989,23.5576,23.4989,23.538,310377.0
2017-01-31 15:35:00,24.09,24.09,24.06,24.08,215443.0,23.5478,23.5478,23.5185,23.538,215443.0
2017-01-31 15:40:00,24.07,24.12,24.06,24.11,372389.0,23.5282,23.5771,23.5185,23.5673,372389.0
2017-01-31 15:45:00,24.11,24.14,24.09,24.1,395491.0,23.5673,23.5967,23.5478,23.5576,395491.0
2017-01-31 15:50:00,24.1,24.14,24.1,24.12,661437.0,23.5576,23.5967,23.5576,23.5771,661437.0
2017-01-31 15:55:00,24.13,24.15,24.08,24.11,637679.0,23.5869,23.6064,23.538,23.5673,637679.0
2017-02-01 09:30:00,24.43,24.85,24.42,24.55,2811552.0,23.8801,24.2907,23.8704,23.9974,2811552.0
2017-02-01 09:35:00,24.56,24.69,24.5,24.59,881368.0,24.0072,24.1343,23.9486,24.0365,881368.0
2017-02-01 09:40:00,24.58,24.66,24.51,24.55,501070.0,24.0268,24.105,23.9583,23.9974,501070.0
2017-02-01 09:45:00,24.56,24.58,24.49,24.53,453936.0,24.0072,24.0268,23.9388,23.9779,453936.0
2017-02-01 09:50:00,24.53,24.57,24.46,24.56,615813.0,23.9779,24.017,23.9095,24.0072,615813.0
2017-02-01 09:55:00,24.57,24.6,24.52,24.56,414325.0,24.017,24.0463,23.9681,24.0072,414325.0
2017-02-01 10:00:00,24.58,24.78,24.57,24.76,1164274.0,24.0268,24.2223,24.017,24.2027,1164274.0
2017-02-01 10:05:00,24.76,24.82,24.61,24.63,1023352.0,24.2027,24.2614,24.0561,24.0756,1023352.0
2017-02-01 10:10:00,24.63,24.64,24.53,24.54,530849.0,24.0756,24.0854,23.9779,23.9877,530849.0
2017-02-01 10:15:00,24.54,24.6,24.53,24.58,377129.0,23.9877,24.0463,23.9779,24.0268,377129.0
2017-02-01 10:20:00,24.58,24.59,24.46,24.48,675408.0,24.0268,24.0365,23.9095,23.929,675408.0
2017-02-01 10:25:00,24.48,24.57,24.48,24.55,340799.0,23.929,24.017,23.929,23.9974,340799.0
2017-02-01 10:30:00,24.55,24.56,24.5,24.54,234902.0,23.9974,24.0072,23.9486,23.9877,234902.0
2017-02-01 10:35:00,24.53,24.54,24.4,24.42,413318.0,23.9779,23.9877,23.8508,23.8704,413318.0
2017-02-01 10:40:00,24.42,24.47,24.38,24.44,326673.0,23.8704,23.9192,23.8313,23.8899,326673.0
2017-02-01 10:45:00,24.44,24.45,24.31,24.4,933513.0,23.8899,23.8997,23.7628,23.8508,933513.0
2017-02-01 10:50:00,24.39,24.5,24.39,24.49,342793.0,23.841,23.9486,23.841,23.9388,342793.0
2017-02-01 10:55:00,24.5,24.52,24.44,24.47,411633.0,23.9486,23.9681,23.8899,23.9192,411633.0
2017-02-01 11:00:00,24.46,24.54,24.46,24.52,209680.0,23.9095,23.9877,23.9095,23.9681,209680.0
2017-02-01 11:05:00,24.52,24.58,24.49,24.54,286488.0,23.9681,24.0268,23.9388,23.9877,286488.0
2017-02-01 11:10:00,24.54,24.55,24.51,24.51,80757.0,23.9877,23.9974,23.9583,23.9583,80757.0
2017-02-01 11:15:00,24.51,24.56,24.51,24.55,150361.0,23.9583,24.0072,23.9583,23.9974,150361.0
2017-02-01 11:20:00,24.54,24.56,24.52,24.53,149148.0,23.9877,24.0072,23.9681,23.9779,149148.0
2017-02-01 11:25:00,24.53,24.54,24.46,24.47,159667.0,23.9779,23.9877,23.9095,23.9192,159667.0
2017-02-01 11:30:00,24.48,24.48,24.43,24.45,275992.0,23.929,23.929,23.8801,23.8997,275992.0
2017-02-01 11:35:00,24.45,24.46,24.35,24.42,418149.0,23.8997,23.9095,23.8019,23.8704,418149.0
2017-02-01 11:40:00,24.42,24.48,24.42,24.44,197850.0,23.8704,23.929,23.8704,23.8899,197850.0
2017-02-01 11:45:00,24.44,24.5,24.41,24.44,307758.0,23.8899,23.9486,23.8606,23.8899,307758.0
2017-02-01 11:50:00,24.44,24.45,24.4,24.41,263030.0,23.8899,23.8997,23.8508,23.8606,263030.0
2017-02-01 11:55:00,24.41,24.45,24.38,24.45,95144.0,23.8606,23.8997,23.8313,23.8997,95144.0
2017-02-01 12:00:00,24.45,24.52,24.44,24.5,213440.0,23.8997,23.9681,23.8899,23.9486,213440.0
2017-02-01 12:05:00,24.5,24.5,24.44,24.45,113339.0,23.9486,23.9486,23.8899,23.8997,113339.0
2017-02-01 12:10:00,24.45,24.46,24.4,24.42,141565.0,23.8997,23.9095,23.8508,23.8704,141565.0
2017-02-01 12:15:00,24.42,24.45,24.4,24.43,399248.0,23.8704,23.8997,23.8508,23.8801,399248.0
2017-02-01 12:20:00,24.42,24.49,24.41,24.46,115841.0,23.8704,23.9388,23.8606,23.9095,115841.0
2017-02-01 12:25:00,24.47,24.54,24.45,24.53,158700.0,23.9192,23.9877,23.8997,23.9779,158700.0
2017-02-01 12:30:00,24.53,24.55,24.51,24.54,127902.0,23.9779,23.9974,23.9583,23.9877,127902.0
2017-02-01 12:35:00,24.54,24.57,24.51,24.54,272416.0,23.9877,24.017,23.9583,23.9877,272416.0
2017-02-01 12:40:00,24.54,24.56,24.52,24.52,117748.0,23.9877,24.0072,23.9681,23.9681,117748.0
2017-02-01 12:45:00,24.53,24.54,24.49,24.51,88014.0,23.9779,23.9877,23.9388,23.9583,88014.0
2017-02-01 12:50:00,24.52,24.52,24.49,24.51,124083.0,23.9681,23.9681,23.9388,23.9583,124083.0
2017-02-01 12:55:00,24.52,24.52,24.47,24.48,110620.0,23.9681,23.9681,23.9192,23.929,110620.0
2017-02-01 13:00:00,24.48,24.5,24.47,24.5,52319.0,23.929,23.9486,23.9192,23.9486,52319.0
2017-02-01 13:05:00,24.5,24.55,24.49,24.55,83635.0,23.9486,23.9974,23.9388,23.9974,83635.0
2017-02-01 13:10:00,24.53,24.53,24.49,24.51,95312.0,23.9779,23.9779,23.9388,23.9583,95312.0
2017-02-01 13:15:00,24.51,24.53,24.49,24.53,81853.0,23.9583,23.9779,23.9388,23.9779,81853.0
2017-02-01 13:20:00,24.53,24.58,24.52,24.55,258989.0,23.9779,24.0268,23.9681,23.9974,258989.0
2017-02-01 13:25:00,24.54,24.57,24.52,24.55,195468.0,23.9877,24.017,23.9681,23.9974,195468.0
2017-02-01 13:30:00,24.56,24.58,24.55,24.56,106131.0,24.0072,24.0268,23.9974,24.0072,106131.0
2017-02-01 13:35:00,24.55,24.57,24.51,24.52,93315.0,23.9974,24.017,23.9583,23.9681,93315.0
2017-02-01 13:40:00,24.52,24.53,24.5,24.52,92360.0,23.9681,23.9779,23.9486,23.9681,92360.0
2017-02-01 13:45:00,24.52,24.53,24.48,24.53,97309.0,23.9681,23.9779,23.929,23.9779,97309.0
2017-02-01 13:50:00,24.53,24.53,24.47,24.47,136190.0,23.9779,23.9779,23.9192,23.9192,136190.0
2017-02-01 13:55:00,24.47,24.49,24.43,24.45,186640.0,23.9192,23.9388,23.8801,23.8997,186640.0
2017-02-01 14:00:00,24.44,24.5,24.36,24.41,413970.0,23.8899,23.9486,23.8117,23.8606,413970.0
2017-02-01 14:05:00,24.41,24.55,24.39,24.49,421052.0,23.8606,23.9974,23.841,23.9388,421052.0
2017-02-01 14:10:00,24.5,24.59,24.49,24.56,308224.0,23.9486,24.0365,23.9388,24.0072,308224.0
2017-02-01 14:15:00,24.56,24.57,24.51,24.54,147244.0,24.0072,24.017,23.9583,23.9877,147244.0
2017-02-01 14:20:00,24.54,24.56,24.48,24.52,129514.0,23.9877,24.0072,23.929,23.9681,129514.0
2017-02-01 14:25:00,24.52,24.57,24.51,24.53,177458.0,23.9681,24.017,23.9583,23.9779,177458.0
2017-02-01 14:30:00,24.53,24.54,24.47,24.5,298803.0,23.9779,23.9877,23.9192,23.9486,298803.0
2017-02-01 14:35:00,24.5,24.54,24.48,24.5,184562.0,23.9486,23.9877,23.929,23.9486,184562.0
2017-02-01 14:40:00,24.51,24.51,24.48,24.5,208125.0,23.9583,23.9583,23.929,23.9486,208125.0
2017-02-01 14:45:00,24.5,24.51,24.48,24.51,150859.0,23.9486,23.9583,23.929,23.9583,150859.0
2017-02-01 14:50:00,24.5,24.51,24.47,24.51,171589.0,23.9486,23.9583,23.9192,23.9583,171589.0
2017-02-01 14:55:00,24.51,24.53,24.47,24.53,146176.0,23.9583,23.9779,23.9192,23.9779,146176.0
2017-02-01 15:00:00,24.53,24.6,24.52,24.59,455526.0,23.9779,24.0463,23.9681,24.0365,455526.0
2017-02-01 15:05:00,24.58,24.61,24.54,24.57,355326.0,24.0268,24.0561,23.9877,24.017,355326.0
2017-02-01 15:10:00,24.57,24.62,24.57,24.6,207980.0,24.017,24.0659,24.017,24.0463,207980.0
2017-02-01 15:15:00,24.6,24.63,24.59,24.63,214693.0,24.0463,24.0756,24.0365,24.0756,214693.0
2017-02-01 15:20:00,24.63,24.66,24.59,24.64,431450.0,24.0756,24.105,24.0365,24.0854,431450.0
2017-02-01 15:25:00,24.64,24.7,24.64,24.69,377314.0,24.0854,24.1441,24.0854,24.1343,377314.0
2017-02-01 15:30:00,24.69,24.71,24.65,24.7,424762.0,24.1343,24.1538,24.0952,24.1441,424762.0
2017-02-01 15:35:00,24.7,24.7,24.66,24.7,454605.0,24.1441,24.1441,24.105,24.1441,454605.0
2017-02-01 15:40:00,24.69,24.73,24.69,24.71,405190.0,24.1343,24.1734,24.1343,24.1538,405190.0
2017-02-01 15:45:00,24.71,24.73,24.68,24.73,535413.0,24.1538,24.1734,24.1245,24.1734,535413.0
2017-02-01 15:50:00,24.73,24.75,24.7,24.71,750838.0,24.1734,24.1929,24.1441,24.1538,750838.0
2017-02-01 15:55:00,24.71,24.75,24.7,24.75,974339.0,24.1538,24.1929,24.1441,24.1929,974339.0
2017-02-02 09:30:00,24.54,24.73,24.46,24.73,1179168.0,23.9877,24.1734,23.9095,24.1734,1179168.0
2017-02-02 09:35:00,24.73,24.97,24.71,24.8,1348485.0,24.1734,24.408,24.1538,24.2418,1348485.0
2017-02-02 09:40:00,24.79,24.94,24.79,24.89,576372.0,24.232,24.3787,24.232,24.3298,576372.0
2017-02-02 09:45:00,24.9,25.04,24.88,24.99,1142705.0,24.3396,24.4764,24.32,24.4275,1142705.0
2017-02-02 09:50:00,24.99,25.05,24.94,25.04,1017920.0,24.4275,24.4862,24.3787,24.4764,1017920.0
2017-02-02 09:55:00,25.03,25.21,25.03,25.19,1074507.0,24.4666,24.6426,24.4666,24.623,1074507.0
2017-02-02 10:00:00,25.19,25.23,25.02,25.05,1468164.0,24.623,24.6621,24.4569,24.4862,1468164.0
2017-02-02 10:05:00,25.05,25.11,25.0,25.05,502412.0,24.4862,24.5448,24.4373,24.4862,502412.0
2017-02-02 10:10:00,25.05,25.07,25.01,25.06,483586.0,24.4862,24.5057,24.4471,24.496,483586.0
2017-02-02 10:15:00,25.06,25.06,24.96,24.96,568933.0,24.496,24.496,24.3982,24.3982,568933.0
2017-02-02 10:20:00,24.96,24.97,24.77,24.87,1066312.0,24.3982,24.408,24.2125,24.3102,1066312.0
2017-02-02 10:25:00,24.86,24.92,24.85,24.9,629743.0,24.3005,24.3591,24.2907,24.3396,629743.0
2017-02-02 10:30:00,24.91,24.96,24.87,24.93,438041.0,24.3493,24.3982,24.3102,24.3689,438041.0
2017-02-02 10:35:00,24.94,24.95,24.88,24.9,319920.0,24.3787,24.3884,24.32,24.3396,319920.0
2017-02-02 10:40:00,24.9,25.01,24.89,24.99,351421.0,24.3396,24.4471,24.3298,24.4275,351421.0
2017-02-02 10:45:00,25.01,25.03,24.95,24.98,387601.0,24.4471,24.4666,24.3884,24.4178,387601.0
2017-02-02 10:50:00,24.98,24.98,24.92,24.95,106336.0,24.4178,24.4178,24.3591,24.3884,106336.0
2017-02-02 10:55:00,24.95,25.03,24.94,25.03,238630.0,24.3884,24.4666,24.3787,24.4666,238630.0
2017-02-02 11:00:00,25.03,25.06,24.98,25.0,487355.0,24.4666,24.496,24.4178,24.4373,487355.0
2017-02-02 11:05:00,25.0,25.08,24.96,25.02,335444.0,24.4373,24.5155,24.3982,24.4569,335444.0
2017-02-02 11:10:00,25.02,25.03,24.98,25.0,227119.0,24.4569,24.4666,24.4178,24.4373,227119.0
2017-02-02 11:15:00,25.0,25.01,24.97,24.97,247795.0,24.4373,24.4471,24.408,24.408,247795.0
2017-02-02 11:20:00,24.98,25.04,24.95,25.02,401562.0,24.4178,24.4764,24.3884,24.4569,401562.0
2017-02-02 11:25:00,25.01,25.07,25.01,25.04,455892.0,24.4471,24.5057,24.4471,24.4764,455892.0
2017-02-02 11:30:00,25.04,25.09,25.03,25.09,312501.0,24.4764,24.5253,24.4666,24.5253,312501.0
2017-02-02 11:35:00,25.09,25.18,25.08,25.11,676504.0,24.5253,24.6133,24.5155,24.5448,676504.0
2017-02-02 11:40:00,25.11,25.12,25.09,25.1,282285.0,24.5448,24.5546,24.5253,24.5351,282285.0
2017-02-02 11:45:00,25.09,25.12,25.08,25.12,540333.0,24.5253,24.5546,24.5155,24.5546,540333.0
2017-02-02 11:50:00,25.11,25.12,25.08,25.1,183792.0,24.5448,24.5546,24.5155,24.5351,183792.0
2017-02-02 11:55:00,25.1,25.12,25.03,25.04,278518.0,24.5351,24.5546,24.4666,24.4764,278518.0
2017-02-02 12:00:00,25.04,25.05,25.02,25.05,145554.0,24.4764,24.4862,24.4569,24.4862,145554.0
2017-02-02 12:05:00,25.06,25.07,25.03,25.03,200415.0,24.496,24.5057,24.4666,24.4666,200415.0
2017-02-02 12:10:00,25.03,25.06,25.01,25.05,314922.0,24.4666,24.496,24.4471,24.4862,314922.0
2017-02-02 12:15:00,25.05,25.12,25.04,25.09,326785.0,24.4862,24.5546,24.4764,24.5253,326785.0
2017-02-02 12:20:00,25.09,25.14,25.08,25.11,202064.0,24.5253,24.5742,24.5155,24.5448,202064.0
2017-02-02 12:25:00,25.11,25.17,25.11,25.13,221130.0,24.5448,24.6035,24.5448,24.5644,221130.0
2017-02-02 12:30:00,25.12,25.13,25.1,25.12,294065.0,24.5546,24.5644,24.5351,24.5546,294065.0
2017-02-02 12:35:00,25.12,25.14,25.11,25.14,104502.0,24.5546,24.5742,24.5448,24.5742,104502.0
2017-02-02 12:40:00,25.14,25.29,25.13,25.22,1155049.0,24.5742,24.7208,24.5644,24.6524,1155049.0
2017-02-02 12:45:00,25.22,25.31,25.2,25.3,659945.0,24.6524,24.7403,24.6328,24.7306,659945.0
2017-02-02 12:50:00,25.3,25.31,25.15,25.19,2128759.0,24.7306,24.7403,24.5839,24.623,2128759.0
2017-02-02 12:55:00,25.19,25.21,25.12,25.19,3019229.0,24.623,24.6426,24.5546,24.623,3019229.0
2017-02-02 13:00:00,25.18,25.2,25.13,25.14,258268.0,24.6133,24.6328,24.5644,24.5742,258268.0
2017-02-02 13:05:00,25.13,25.16,25.11,25.12,392133.0,24.5644,24.5937,24.5448,24.5546,392133.0
2017-02-02 13:10:00,25.12,25.13,25.02,25.05,548699.0,24.5546,24.5644,24.4569,24.4862,548699.0
2017-02-02 13:15:00,25.05,25.09,24.99,25.0,514598.0,24.4862,24.5253,24.4275,24.4373,514598.0
2017-02-02 13:20:00,25.0,25.01,24.96,24.98,573094.0,24.4373,24.4471,24.3982,24.4178,573094.0
2017-02-02 13:25:00,24.97,25.0,24.93,24.95,724520.0,24.408,24.4373,24.3689,24.3884,724520.0
2017-02-02 13:30:00,24.94,24.95,24.84,24.88,641909.0,24.3787,24.3884,24.2809,24.32,641909.0
2017-02-02 13:35:00,24.88,24.92,24.79,24.84,427107.0,24.32,24.3591,24.232,24.2809,427107.0
2017-02-02 13:40:00,24.84,24.91,24.8,24.87,691797.0,24.2809,24.3493,24.2418,24.3102,691797.0
2017-02-02 13:45:00,24.87,24.88,24.8,24.88,887252.0,24.3102,24.32,24.2418,24.32,887252.0
2017-02-02 13:50:00,24.88,24.96,24.85,24.91,1074414.0,24.32,24.3982,24.2907,24.3493,1074414.0
2017-02-02 13:55:00,24.91,24.91,24.8,24.81,488188.0,24.3493,24.3493,24.2418,24.2516,488188.0
2017-02-02 14:00:00,24.81,24.83,24.74,24.76,514698.0,24.2516,24.2711,24.1832,24.2027,514698.0
2017-02-02 14:05:00,24.77,24.86,24.76,24.86,572549.0,24.2125,24.3005,24.2027,24.3005,572549.0
2017-02-02 14:10:00,24.86,24.86,24.81,24.82,275885.0,24.3005,24.3005,24.2516,24.2614,275885.0
2017-02-02 14:15:00,24.83,24.83,24.8,24.82,321313.0,24.2711,24.2711,24.2418,24.2614,321313.0
2017-02-02 14:20:00,24.81,24.83,24.8,24.83,232263.0,24.2516,24.2711,24.2418,24.2711,232263.0
2017-02-02 14:25:00,24.83,24.86,24.8,24.81,195893.0,24.2711,24.3005,24.2418,24.2516,195893.0
2017-02-02 14:30:00,24.8,24.82,24.71,24.81,661497.0,24.2418,24.2614,24.1538,24.2516,661497.0
2017-02-02 14:35:00,24.81,24.88,24.79,24.85,380397.0,24.2516,24.32,24.232,24.2907,380397.0
2017-02-02 14:40:00,24.85,24.86,24.77,24.82,213066.0,24.2907,24.3005,24.2125,24.2614,213066.0
2017-02-02 14:45:00,24.82,24.83,24.72,24.75,271274.0,24.2614,24.2711,24.1636,24.1929,271274.0
2017-02-02 14:50:00,24.75,24.77,24.72,24.75,233173.0,24.1929,24.2125,24.1636,24.1929,233173.0
2017-02-02 14:55:00,24.76,24.77,24.74,24.76,238735.0,24.2027,24.2125,24.1832,24.2027,238735.0
2017-02-02 15:00:00,24.76,24.79,24.74,24.79,251593.0,24.2027,24.232,24.1832,24.232,251593.0
2017-02-02 15:05:00,24.78,24.84,24.77,24.82,224161.0,24.2223,24.2809,24.2125,24.2614,224161.0
2017-02-02 15:10:00,24.82,24.83,24.77,24.78,252724.0,24.2614,24.2711,24.2125,24.2223,252724.0
2017-02-02 15:15:00,24.78,24.81,24.76,24.8,372052.0,24.2223,24.2516,24.2027,24.2418,372052.0
2017-02-02 15:20:00,24.79,24.81,24.76,24.77,384961.0,24.232,24.2516,24.2027,24.2125,384961.0
2017-02-02 15:25:00,24.76,24.81,24.74,24.79,383861.0,24.2027,24.2516,24.1832,24.232,383861.0
2017-02-02 15:30:00,24.79,24.8,24.74,24.79,445377.0,24.232,24.2418,24.1832,24.232,445377.0
2017-02-02 15:35:00,24.79,24.79,24.76,24.77,217186.0,24.232,24.232,24.2027,24.2125,217186.0
2017-02-02 15:40:00,24.77,24.82,24.76,24.79,458280.0,24.2125,24.2614,24.2027,24.232,458280.0
2017-02-02 15:45:00,24.79,24.82,24.76,24.82,564044.0,24.232,24.2614,24.2027,24.2614,564044.0
2017-02-02 15:50:00,24.82,24.83,24.74,24.77,790563.0,24.2614,24.2711,24.1832,24.2125,790563.0
2017-02-02 15:55:00,24.77,24.81,24.74,24.79,1185850.0,24.2125,24.2516,24.1832,24.232,1185850.0
2017-02-03 09:30:00,24.9,25.24,24.9,25.13,1746525.0,24.3396,24.6719,24.3396,24.5644,1746525.0
2017-02-03 09:35:00,25.13,25.15,24.9,25.02,634591.0,24.5644,24.5839,24.3396,24.4569,634591.0
2017-02-03 09:40:00,25.02,25.02,24.91,24.98,596407.0,24.4569,24.4569,24.3493,24.4178,596407.0
2017-02-03 09:45:00,24.99,25.07,24.98,25.06,514432.0,24.4275,24.5057,24.4178,24.496,514432.0
2017-02-03 09:50:00,25.06,25.13,25.04,25.13,538506.0,24.496,24.5644,24.4764,24.5644,538506.0
2017-02-03 09:55:00,25.13,25.15,25.05,25.11,332556.0,24.5644,24.5839,24.4862,24.5448,332556.0
2017-02-03 10:00:00,25.11,25.16,25.09,25.09,448545.0,24.5448,24.5937,24.5253,24.5253,448545.0
2017-02-03 10:05:00,25.1,25.11,25.02,25.05,425209.0,24.5351,24.5448,24.4569,24.4862,425209.0
2017-02-03 10:10:00,25.05,25.07,24.97,25.05,390637.0,24.4862,24.5057,24.408,24.4862,390637.0
2017-02-03 10:15:00,25.05,25.07,25.01,25.07,289085.0,24.4862,24.5057,24.4471,24.5057,289085.0
2017-02-03 10:20:00,25.06,25.07,25.01,25.04,137674.0,24.496,24.5057,24.4471,24.4764,137674.0
2017-02-03 10:25:00,25.04,25.1,24.97,24.99,251912.0,24.4764,24.5351,24.408,24.4275,251912.0
2017-02-03 10:30:00,24.99,25.01,24.94,24.96,272720.0,24.4275,24.4471,24.3787,24.3982,272720.0
2017-02-03 10:35:00,24.95,25.0,24.93,25.0,160138.0,24.3884,24.4373,24.3689,24.4373,160138.0
2017-02-03 10:40:00,25.0,25.02,24.96,24.99,167987.0,24.4373,24.4569,24.3982,24.4275,167987.0
2017-02-03 10:45:00,24.98,24.99,24.93,24.96,265856.0,24.4178,24.4275,24.3689,24.3982,265856.0
2017-02-03 10:50:00,24.96,24.97,24.88,24.94,278814.0,24.3982,24.408,24.32,24.3787,278814.0
2017-02-03 10:55:00,24.94,24.96,24.89,24.91,180489.0,24.3787,24.3982,24.3298,24.3493,180489.0
2017-02-03 11:00:00,24.91,24.98,24.9,24.94,121852.0,24.3493,24.4178,24.3396,24.3787,121852.0
2017-02-03 11:05:00,24.94,24.95,24.91,24.94,119591.0,24.3787,24.3884,24.3493,24.3787,119591.0
2017-02-03 11:10:00,24.94,24.95,24.9,24.9,153430.0,24.3787,24.3884,24.3396,24.3396,153430.0
2017-02-03 11:15:00,24.91,24.93,24.88,24.9,261069.0,24.3493,24.3689,24.32,24.3396,261069.0
2017-02-03 11:20:00,24.89,24.9,24.73,24.73,501149.0,24.3298,24.3396,24.1734,24.1734,501149.0
2017-02-03 11:25:00,24.73,24.82,24.72,24.79,354861.0,24.1734,24.2614,24.1636,24.232,354861.0
2017-02-03 11:30:00,24.78,24.8,24.72,24.75,280464.0,24.2223,24.2418,24.1636,24.1929,280464.0
2017-02-03 11:35:00,24.74,24.74,24.67,24.71,253692.0,24.1832,24.1832,24.1147,24.1538,253692.0
2017-02-03 11:40:00,24.7,24.71,24.66,24.68,189436.0,24.1441,24.1538,24.105,24.1245,189436.0
2017-02-03 11:45:00,24.69,24.79,24.68,24.78,150714.0,24.1343,24.232,24.1245,24.2223,150714.0
2017-02-03 11:50:00,24.78,24.81,24.75,24.77,166612.0,24.2223,24.2516,24.1929,24.2125,166612.0
2017-02-03 11:55:00,24.77,24.81,24.76,24.8,201735.0,24.2125,24.2516,24.2027,24.2418,201735.0
2017-02-03 12:00:00,24.81,24.81,24.77,24.79,253138.0,24.2516,24.2516,24.2125,24.232,253138.0
2017-02-03 12:05:00,24.78,24.8,24.76,24.79,120438.0,24.2223,24.2418,24.2027,24.232,120438.0
2017-02-03 12:10:00,24.79,24.81,24.75,24.77,167960.0,24.232,24.2516,24.1929,24.2125,167960.0
2017-02-03 12:15:00,24.77,24.79,24.75,24.78,96355.0,24.2125,24.232,24.1929,24.2223,96355.0
2017-02-03 12:20:00,24.77,24.81,24.77,24.8,84120.0,24.2125,24.2516,24.2125,24.2418,84120.0
2017-02-03 12:25:00,24.8,24.8,24.75,24.77,87526.0,24.2418,24.2418,24.1929,24.2125,87526.0
2017-02-03 12:30:00,24.77,24.8,24.76,24.79,127823.0,24.2125,24.2418,24.2027,24.232,127823.0
2017-02-03 12:35:00,24.78,24.79,24.72,24.75,174308.0,24.2223,24.232,24.1636,24.1929,174308.0
2017-02-03 12:40:00,24.75,24.77,24.73,24.76,119568.0,24.1929,24.2125,24.1734,24.2027,119568.0
2017-02-03 12:45:00,24.76,24.78,24.75,24.78,84429.0,24.2027,24.2223,24.1929,24.2223,84429.0
2017-02-03 12:50:00,24.78,24.8,24.77,24.78,133081.0,24.2223,24.2418,24.2125,24.2223,133081.0
2017-02-03 12:55:00,24.78,24.81,24.77,24.79,97015.0,24.2223,24.2516,24.2125,24.232,97015.0
2017-02-03 13:00:00,24.78,24.8,24.75,24.77,119545.0,24.2223,24.2418,24.1929,24.2125,119545.0
2017-02-03 13:05:00,24.77,24.77,24.71,24.73,135974.0,24.2125,24.2125,24.1538,24.1734,135974.0
2017-02-03 13:10:00,24.72,24.77,24.72,24.77,71077.0,24.1636,24.2125,24.1636,24.2125,71077.0
2017-02-03 13:15:00,24.77,24.77,24.75,24.77,48692.0,24.2125,24.2125,24.1929,24.2125,48692.0
2017-02-03 13:20:00,24.77,24.79,24.75,24.78,77065.0,24.2125,24.232,24.1929,24.2223,77065.0
2017-02-03 13:25:00,24.79,24.79,24.73,24.74,126115.0,24.232,24.232,24.1734,24.1832,126115.0
2017-02-03 13:30:00,24.75,24.76,24.71,24.73,128167.0,24.1929,24.2027,24.1538,24.1734,128167.0
2017-02-03 13:35:00,24.73,24.77,24.7,24.77,209755.0,24.1734,24.2125,24.1441,24.2125,209755.0
2017-02-03 13:40:00,24.77,24.77,24.73,24.73,103079.0,24.2125,24.2125,24.1734,24.1734,103079.0
2017-02-03 13:45:00,24.73,24.74,24.68,24.69,129804.0,24.1734,24.1832,24.1245,24.1343,129804.0
2017-02-03 13:50:00,24.69,24.73,24.68,24.73,107447.0,24.1343,24.1734,24.1245,24.1734,107447.0
2017-02-03 13:55:00,24.73,24.75,24.71,24.73,112262.0,24.1734,24.1929,24.1538,24.1734,112262.0
2017-02-03 14:00:00,24.73,24.75,24.72,24.74,94359.0,24.1734,24.1929,24.1636,24.1832,94359.0
2017-02-03 14:05:00,24.75,24.76,24.73,24.76,95636.0,24.1929,24.2027,24.1734,24.2027,95636.0
2017-02-03 14:10:00,24.76,24.77,24.74,24.75,115151.0,24.2027,24.2125,24.1832,24.1929,115151.0
2017-02-03 14:15:00,24.75,24.76,24.74,24.75,63048.0,24.1929,24.2027,24.1832,24.1929,63048.0
2017-02-03 14:20:00,24.75,24.75,24.74,24.75,32582.0,24.1929,24.1929,24.1832,24.1929,32582.0
2017-02-03 14:25:00,24.74,24.75,24.7,24.71,145430.0,24.1832,24.1929,24.1441,24.1538,145430.0
2017-02-03 14:30:00,24.71,24.72,24.65,24.68,323479.0,24.1538,24.1636,24.0952,24.1245,323479.0
2017-02-03 14:35:00,24.69,24.7,24.68,24.7,83698.0,24.1343,24.1441,24.1245,24.1441,83698.0
2017-02-03 14:40:00,24.7,24.7,24.65,24.66,138799.0,24.1441,24.1441,24.0952,24.105,138799.0
2017-02-03 14:45:00,24.65,24.66,24.63,24.64,183775.0,24.0952,24.105,24.0756,24.0854,183775.0
2017-02-03 14:50:00,24.65,24.66,24.63,24.66,198447.0,24.0952,24.105,24.0756,24.105,198447.0
2017-02-03 14:55:00,24.66,24.66,24.62,24.64,405671.0,24.105,24.105,24.0659,24.0854,405671.0
2017-02-03 15:00:00,24.64,24.65,24.6,24.62,332227.0,24.0854,24.0952,24.0463,24.0659,332227.0
2017-02-03 15:05:00,24.62,24.63,24.57,24.59,338210.0,24.0659,24.0756,24.017,24.0365,338210.0
2017-02-03 15:10:00,24.59,24.62,24.58,24.6,320798.0,24.0365,24.0659,24.0268,24.0463,320798.0
2017-02-03 15:15:00,24.6,24.61,24.59,24.6,457753.0,24.0463,24.0561,24.0365,24.0463,457753.0
2017-02-03 15:20:00,24.59,24.61,24.55,24.57,330995.0,24.0365,24.0561,23.9974,24.017,330995.0
2017-02-03 15:25:00,24.56,24.57,24.54,24.55,376346.0,24.0072,24.017,23.9877,23.9974,376346.0
2017-02-03 15:30:00,24.56,24.57,24.53,24.54,355366.0,24.0072,24.017,23.9779,23.9877,355366.0
2017-02-03 15:35:00,24.54,24.56,24.54,24.55,420160.0,23.9877,24.0072,23.9877,23.9974,420160.0
2017-02-03 15:40:00,24.55,24.57,24.51,24.53,376970.0,23.9974,24.017,23.9583,23.9779,376970.0
2017-02-03 15:45:00,24.53,24.53,24.5,24.52,448434.0,23.9779,23.9779,23.9486,23.9681,448434.0
2017-02-03 15:50:00,24.52,24.6,24.51,24.55,1120454.0,23.9681,24.0463,23.9583,23.9974,1120454.0
2017-02-03 15:55:00,24.55,24.6,24.53,24.6,1076168.0,23.9974,24.0463,23.9779,24.0463,1076168.0
2017-02-06 09:30:00,24.53,24.58,24.38,24.48,713219.0,23.9779,24.0268,23.8313,23.929,713219.0
2017-02-06 09:35:00,24.48,24.68,24.46,24.68,366346.0,23.929,24.1245,23.9095,24.1245,366346.0
2017-02-06 09:40:00,24.68,24.73,24.54,24.61,375122.0,24.1245,24.1734,23.9877,24.0561,375122.0
2017-02-06 09:45:00,24.62,24.63,24.46,24.47,220278.0,24.0659,24.0756,23.9095,23.9192,220278.0
2017-02-06 09:50:00,24.47,24.61,24.46,24.61,240070.0,23.9192,24.0561,23.9095,24.0561,240070.0
2017-02-06 09:55:00,24.61,24.62,24.57,24.59,185288.0,24.0561,24.0659,24.017,24.0365,185288.0
2017-02-06 10:00:00,24.59,24.61,24.57,24.61,126732.0,24.0365,24.0561,24.017,24.0561,126732.0
2017-02-06 10:05:00,24.6,24.61,24.51,24.57,193131.0,24.0463,24.0561,23.9583,24.017,193131.0
2017-02-06 10:10:00,24.57,24.6,24.54,24.56,172209.0,24.017,24.0463,23.9877,24.0072,172209.0
2017-02-06 10:15:00,24.56,24.6,24.54,24.55,168453.0,24.0072,24.0463,23.9877,23.9974,168453.0
2017-02-06 10:20:00,24.56,24.59,24.56,24.57,90287.0,24.0072,24.0365,24.0072,24.017,90287.0
2017-02-06 10:25:00,24.58,24.6,24.54,24.54,221647.0,24.0268,24.0463,23.9877,23.9877,221647.0
2017-02-06 10:30:00,24.54,24.54,24.47,24.47,350537.0,23.9877,23.9877,23.9192,23.9192,350537.0
2017-02-06 10:35:00,24.47,24.52,24.43,24.44,354067.0,23.9192,23.9681,23.8801,23.8899,354067.0
2017-02-06 10:40:00,24.44,24.45,24.38,24.43,437693.0,23.8899,23.8997,23.8313,23.8801,437693.0
2017-02-06 10:45:00,24.42,24.43,24.4,24.42,247630.0,23.8704,23.8801,23.8508,23.8704,247630.0
2017-02-06 10:50:00,24.42,24.45,24.41,24.43,90894.0,23.8704,23.8997,23.8606,23.8801,90894.0
2017-02-06 10:55:00,24.43,24.44,24.41,24.42,112870.0,23.8801,23.8899,23.8606,23.8704,112870.0
2017-02-06 11:00:00,24.41,24.42,24.37,24.39,276703.0,23.8606,23.8704,23.8215,23.841,276703.0
2017-02-06 11:05:00,24.39,24.45,24.38,24.45,108875.0,23.841,23.8997,23.8313,23.8997,108875.0
2017-02-06 11:10:00,24.45,24.47,24.43,24.45,156156.0,23.8997,23.9192,23.8801,23.8997,156156.0
2017-02-06 11:15:00,24.44,24.47,24.43,24.45,116897.0,23.8899,23.9192,23.8801,23.8997,116897.0
2017-02-06 11:20:00,24.45,24.49,24.45,24.46,126412.0,23.8997,23.9388,23.8997,23.9095,126412.0
2017-02-06 11:25:00,24.47,24.48,24.45,24.45,108254.0,23.9192,23.929,23.8997,23.8997,108254.0
2017-02-06 11:30:00,24.46,24.47,24.44,24.45,68015.0,23.9095,23.9192,23.8899,23.8997,68015.0
2017-02-06 11:35:00,24.46,24.49,24.45,24.48,69458.0,23.9095,23.9388,23.8997,23.929,69458.0
2017-02-06 11:40:00,24.48,24.52,24.47,24.5,193625.0,23.929,23.9681,23.9192,23.9486,193625.0
2017-02-06 11:45:00,24.51,24.51,24.46,24.46,86872.0,23.9583,23.9583,23.9095,23.9095,86872.0
2017-02-06 11:50:00,24.46,24.47,24.44,24.45,72111.0,23.9095,23.9192,23.8899,23.8997,72111.0
2017-02-06 11:55:00,24.44,24.45,24.42,24.42,44536.0,23.8899,23.8997,23.8704,23.8704,44536.0
2017-02-06 12:00:00,24.43,24.45,24.41,24.45,102975.0,23.8801,23.8997,23.8606,23.8997,102975.0
2017-02-06 12:05:00,24.44,24.46,24.41,24.43,119863.0,23.8899,23.9095,23.8606,23.8801,119863.0
2017-02-06 12:10:00,24.43,24.48,24.43,24.47,72047.0,23.8801,23.929,23.8801,23.9192,72047.0
2017-02-06 12:15:00,24.48,24.5,24.47,24.5,44890.0,23.929,23.9486,23.9192,23.9486,44890.0
2017-02-06 12:20:00,24.5,24.52,24.48,24.52,81194.0,23.9486,23.9681,23.929,23.9681,81194.0
2017-02-06 12:25:00,24.52,24.52,24.49,24.51,89108.0,23.9681,23.9681,23.9388,23.9583,89108.0
2017-02-06 12:30:00,24.51,24.51,24.46,24.47,61273.0,23.9583,23.9583,23.9095,23.9192,61273.0
2017-02-06 12:35:00,24.47,24.48,24.44,24.48,57597.0,23.9192,23.929,23.8899,23.929,57597.0
2017-02-06 12:40:00,24.47,24.49,24.46,24.47,48326.0,23.9192,23.9388,23.9095,23.9192,48326.0
2017-02-06 12:45:00,24.46,24.46,24.44,24.44,32766.0,23.9095,23.9095,23.8899,23.8899,32766.0
2017-02-06 12:50:00,24.45,24.46,24.44,24.46,74678.0,23.8997,23.9095,23.8899,23.9095,74678.0
2017-02-06 12:55:00,24.46,24.46,24.4,24.41,118683.0,23.9095,23.9095,23.8508,23.8606,118683.0
2017-02-06 13:00:00,24.41,24.43,24.37,24.38,544242.0,23.8606,23.8801,23.8215,23.8313,544242.0
2017-02-06 13:05:00,24.38,24.4,24.34,24.39,135704.0,23.8313,23.8508,23.7922,23.841,135704.0
2017-02-06 13:10:00,24.39,24.4,24.35,24.36,140725.0,23.841,23.8508,23.8019,23.8117,140725.0
2017-02-06 13:15:00,24.35,24.37,24.3,24.3,421064.0,23.8019,23.8215,23.7531,23.7531,421064.0
2017-02-06 13:20:00,24.3,24.35,24.3,24.35,91498.0,23.7531,23.8019,23.7531,23.8019,91498.0
2017-02-06 13:25:00,24.35,24.35,24.32,24.34,105113.0,23.8019,23.8019,23.7726,23.7922,105113.0
2017-02-06 13:30:00,24.34,24.35,24.33,24.34,67079.0,23.7922,23.8019,23.7824,23.7922,67079.0
2017-02-06 13:35:00,24.34,24.34,24.28,24.3,367228.0,23.7922,23.7922,23.7335,23.7531,367228.0
2017-02-06 13:40:00,24.29,24.32,24.27,24.3,75386.0,23.7433,23.7726,23.7237,23.7531,75386.0
2017-02-06 13:45:00,24.31,24.32,24.28,24.3,107894.0,23.7628,23.7726,23.7335,23.7531,107894.0
2017-02-06 13:50:00,24.3,24.34,24.3,24.33,108696.0,23.7531,23.7922,23.7531,23.7824,108696.0
2017-02-06 13:55:00,24.32,24.34,24.32,24.33,103297.0,23.7726,23.7922,23.7726,23.7824,103297.0
2017-02-06 14:00:00,24.33,24.33,24.29,24.3,214674.0,23.7824,23.7824,23.7433,23.7531,214674.0
2017-02-06 14:05:00,24.3,24.31,24.28,24.29,118712.0,23.7531,23.7628,23.7335,23.7433,118712.0
2017-02-06 14:10:00,24.29,24.3,24.26,24.26,368111.0,23.7433,23.7531,23.714,23.714,368111.0
2017-02-06 14:15:00,24.27,24.29,24.26,24.28,80086.0,23.7237,23.7433,23.714,23.7335,80086.0
2017-02-06 14:20:00,24.28,24.3,24.27,24.3,163199.0,23.7335,23.7531,23.7237,23.7531,163199.0
2017-02-06 14:25:00,24.3,24.3,24.28,24.28,130625.0,23.7531,23.7531,23.7335,23.7335,130625.0
2017-02-06 14:30:00,24.28,24.3,24.27,24.29,120512.0,23.7335,23.7531,23.7237,23.7433,120512.0
2017-02-06 14:35:00,24.29,24.29,24.23,24.25,341180.0,23.7433,23.7433,23.6846,23.7042,341180.0
2017-02-06 14:40:00,24.25,24.28,24.25,24.26,117984.0,23.7042,23.7335,23.7042,23.714,117984.0
2017-02-06 14:45:00,24.26,24.27,24.25,24.26,90690.0,23.714,23.7237,23.7042,23.714,90690.0
2017-02-06 14:50:00,24.25,24.27,24.25,24.27,110475.0,23.7042,23.7237,23.7042,23.7237,110475.0
2017-02-06 14:55:00,24.27,24.29,24.26,24.27,418463.0,23.7237,23.7433,23.714,23.7237,418463.0
2017-02-06 15:00:00,24.26,24.27,24.25,24.26,72274.0,23.714,23.7237,23.7042,23.714,72274.0
2017-02-06 15:05:00,24.26,24.27,24.25,24.27,168867.0,23.714,23.7237,23.7042,23.7237,168867.0
2017-02-06 15:10:00,24.27,24.27,24.21,24.24,292304.0,23.7237,23.7237,23.6651,23.6944,292304.0
2017-02-06 15:15:00,24.24,24.28,24.23,24.27,254340.0,23.6944,23.7335,23.6846,23.7237,254340.0
2017-02-06 15:20:00,24.26,24.29,24.24,24.27,244837.0,23.714,23.7433,23.6944,23.7237,244837.0
2017-02-06 15:25:00,24.27,24.28,24.26,24.28,132541.0,23.7237,23.7335,23.714,23.7335,132541.0
2017-02-06 15:30:00,24.28,24.29,24.26,24.29,287536.0,23.7335,23.7433,23.714,23.7433,287536.0
2017-02-06 15:35:00,24.28,24.31,24.27,24.3,208926.0,23.7335,23.7628,23.7237,23.7531,208926.0
2017-02-06 15:40:00,24.3,24.31,24.29,24.29,211190.0,23.7531,23.7628,23.7433,23.7433,211190.0
2017-02-06 15:45:00,24.29,24.3,24.29,24.3,145692.0,23.7433,23.7531,23.7433,23.7531,145692.0
2017-02-06 15:50:00,24.3,24.34,24.29,24.31,709274.0,23.7531,23.7922,23.7433,23.7628,709274.0
2017-02-06 15:55:00,24.3,24.34,24.28,24.33,899166.0,23.7531,23.7922,23.7335,23.7824,899166.0
2017-02-07 09:30:00,24.59,24.6,24.37,24.46,854849.0,24.0365,24.0463,23.8215,23.9095,854849.0
2017-02-07 09:35:00,24.45,24.69,24.44,24.67,671579.0,23.8997,24.1343,23.8899,24.1147,671579.0
2017-02-07 09:40:00,24.67,24.69,24.59,24.59,382474.0,24.1147,24.1343,24.0365,24.0365,382474.0
2017-02-07 09:45:00,24.59,24.65,24.49,24.56,751952.0,24.0365,24.0952,23.9388,24.0072,751952.0
2017-02-07 09:50:00,24.56,24.57,24.41,24.49,480600.0,24.0072,24.017,23.8606,23.9388,480600.0
2017-02-07 09:55:00,24.49,24.5,24.44,24.47,250762.0,23.9388,23.9486,23.8899,23.9192,250762.0
2017-02-07 10:00:00,24.46,24.51,24.43,24.46,415774.0,23.9095,23.9583,23.8801,23.9095,415774.0
2017-02-07 10:05:00,24.46,24.51,24.46,24.48,245465.0,23.9095,23.9583,23.9095,23.929,245465.0
2017-02-07 10:10:00,24.48,24.56,24.46,24.52,224469.0,23.929,24.0072,23.9095,23.9681,224469.0
2017-02-07 10:15:00,24.53,24.55,24.48,24.51,214997.0,23.9779,23.9974,23.929,23.9583,214997.0
2017-02-07 10:20:00,24.51,24.51,24.45,24.45,417978.0,23.9583,23.9583,23.8997,23.8997,417978.0
2017-02-07 10:25:00,24.46,24.5,24.44,24.46,225833.0,23.9095,23.9486,23.8899,23.9095,225833.0
2017-02-07 10:30:00,24.46,24.48,24.44,24.44,149330.0,23.9095,23.929,23.8899,23.8899,149330.0
2017-02-07 10:35:00,24.44,24.47,24.42,24.45,225682.0,23.8899,23.9192,23.8704,23.8997,225682.0
2017-02-07 10:40:00,24.46,24.48,24.43,24.45,122391.0,23.9095,23.929,23.8801,23.8997,122391.0
2017-02-07 10:45:00,24.46,24.47,24.4,24.41,169235.0,23.9095,23.9192,23.8508,23.8606,169235.0
2017-02-07 10:50:00,24.41,24.43,24.37,24.43,243762.0,23.8606,23.8801,23.8215,23.8801,243762.0
2017-02-07 10:55:00,24.43,24.44,24.39,24.41,170605.0,23.8801,23.8899,23.841,23.8606,170605.0
2017-02-07 11:00:00,24.4,24.44,24.39,24.43,186141.0,23.8508,23.8899,23.841,23.8801,186141.0
2017-02-07 11:05:00,24.43,24.43,24.37,24.38,191947.0,23.8801,23.8801,23.8215,23.8313,191947.0
2017-02-07 11:10:00,24.38,24.38,24.32,24.33,169931.0,23.8313,23.8313,23.7726,23.7824,169931.0
2017-02-07 11:15:00,24.33,24.34,24.3,24.31,176844.0,23.7824,23.7922,23.7531,23.7628,176844.0
2017-02-07 11:20:00,24.3,24.35,24.28,24.33,178873.0,23.7531,23.8019,23.7335,23.7824,178873.0
2017-02-07 11:25:00,24.33,24.34,24.3,24.34,48372.0,23.7824,23.7922,23.7531,23.7922,48372.0
2017-02-07 11:30:00,24.34,24.35,24.32,24.34,76861.0,23.7922,23.8019,23.7726,23.7922,76861.0
2017-02-07 11:35:00,24.33,24.34,24.31,24.32,139873.0,23.7824,23.7922,23.7628,23.7726,139873.0
2017-02-07 11:40:00,24.32,24.32,24.25,24.27,214529.0,23.7726,23.7726,23.7042,23.7237,214529.0
2017-02-07 11:45:00,24.28,24.32,24.27,24.3,81027.0,23.7335,23.7726,23.7237,23.7531,81027.0
2017-02-07 11:50:00,24.3,24.34,24.29,24.34,117479.0,23.7531,23.7922,23.7433,23.7922,117479.0
2017-02-07 11:55:00,24.34,24.35,24.33,24.34,89403.0,23.7922,23.8019,23.7824,23.7922,89403.0
2017-02-07 12:00:00,24.34,24.38,24.33,24.37,90037.0,23.7922,23.8313,23.7824,23.8215,90037.0
2017-02-07 12:05:00,24.37,24.37,24.31,24.33,98099.0,23.8215,23.8215,23.7628,23.7824,98099.0
2017-02-07 12:10:00,24.33,24.35,24.32,24.33,62274.0,23.7824,23.8019,23.7726,23.7824,62274.0
2017-02-07 12:15:00,24.33,24.33,24.27,24.3,169521.0,23.7824,23.7824,23.7237,23.7531,169521.0
2017-02-07 12:20:00,24.31,24.32,24.23,24.28,135365.0,23.7628,23.7726,23.6846,23.7335,135365.0
2017-02-07 12:25:00,24.28,24.3,24.21,24.21,146168.0,23.7335,23.7531,23.6651,23.6651,146168.0
2017-02-07 12:30:00,24.22,24.27,24.21,24.25,77881.0,23.6749,23.7237,23.6651,23.7042,77881.0
2017-02-07 12:35:00,24.25,24.27,24.23,24.26,83813.0,23.7042,23.7237,23.6846,23.714,83813.0
2017-02-07 12:40:00,24.25,24.27,24.21,24.23,130693.0,23.7042,23.7237,23.6651,23.6846,130693.0
2017-02-07 12:45:00,24.24,24.26,24.23,24.23,90548.0,23.6944,23.714,23.6846,23.6846,90548.0
2017-02-07 12:50:00,24.22,24.25,24.21,24.25,95389.0,23.6749,23.7042,23.6651,23.7042,95389.0
2017-02-07 12:55:00,24.25,24.26,24.22,24.25,192092.0,23.7042,23.714,23.6749,23.7042,192092.0
2017-02-07 13:00:00,24.25,24.27,24.24,24.25,91077.0,23.7042,23.7237,23.6944,23.7042,91077.0
2017-02-07 13:05:00,24.25,24.25,24.22,24.25,47170.0,23.7042,23.7042,23.6749,23.7042,47170.0
2017-02-07 13:10:00,24.26,24.28,24.24,24.27,64621.0,23.714,23.7335,23.6944,23.7237,64621.0
2017-02-07 13:15:00,24.27,24.31,24.26,24.3,125193.0,23.7237,23.7628,23.714,23.7531,125193.0
2017-02-07 13:20:00,24.3,24.33,24.29,24.32,95371.0,23.7531,23.7824,23.7433,23.7726,95371.0
2017-02-07 13:25:00,24.32,24.35,24.31,24.34,100397.0,23.7726,23.8019,23.7628,23.7922,100397.0
2017-02-07 13:30:00,24.33,24.36,24.31,24.32,99795.0,23.7824,23.8117,23.7628,23.7726,99795.0
2017-02-07 13:35:00,24.32,24.34,24.3,24.31,70821.0,23.7726,23.7922,23.7531,23.7628,70821.0
2017-02-07 13:40:00,24.3,24.33,24.3,24.32,39734.0,23.7531,23.7824,23.7531,23.7726,39734.0
2017-02-07 13:45:00,24.31,24.38,24.31,24.36,105361.0,23.7628,23.8313,23.7628,23.8117,105361.0
2017-02-07 13:50:00,24.36,24.39,24.34,24.34,76689.0,23.8117,23.841,23.7922,23.7922,76689.0
2017-02-07 13:55:00,24.35,24.38,24.32,24.33,361664.0,23.8019,23.8313,23.7726,23.7824,361664.0
2017-02-07 14:00:00,24.33,24.36,24.32,24.33,122811.0,23.7824,23.8117,23.7726,23.7824,122811.0
2017-02-07 14:05:00,24.33,24.34,24.3,24.3,68611.0,23.7824,23.7922,23.7531,23.7531,68611.0
2017-02-07 14:10:00,24.3,24.32,24.3,24.32,41507.0,23.7531,23.7726,23.7531,23.7726,41507.0
2017-02-07 14:15:00,24.32,24.34,24.31,24.33,54552.0,23.7726,23.7922,23.7628,23.7824,54552.0
2017-02-07 14:20:00,24.32,24.33,24.3,24.31,38172.0,23.7726,23.7824,23.7531,23.7628,38172.0
2017-02-07 14:25:00,24.31,24.33,24.3,24.32,66010.0,23.7628,23.7824,23.7531,23.7726,66010.0
2017-02-07 14:30:00,24.32,24.36,24.31,24.34,124588.0,23.7726,23.8117,23.7628,23.7922,124588.0
2017-02-07 14:35:00,24.33,24.35,24.32,24.32,31419.0,23.7824,23.8019,23.7726,23.7726,31419.0
2017-02-07 14:40:00,24.32,24.33,24.29,24.3,567555.0,23.7726,23.7824,23.7433,23.7531,567555.0
2017-02-07 14:45:00,24.31,24.32,24.29,24.32,90783.0,23.7628,23.7726,23.7433,23.7726,90783.0
2017-02-07 14:50:00,24.32,24.33,24.31,24.31,117402.0,23.7726,23.7824,23.7628,23.7628,117402.0
2017-02-07 14:55:00,24.31,24.35,24.31,24.35,226244.0,23.7628,23.8019,23.7628,23.8019,226244.0
2017-02-07 15:00:00,24.34,24.4,24.34,24.39,284162.0,23.7922,23.8508,23.7922,23.841,284162.0
2017-02-07 15:05:00,24.39,24.42,24.39,24.41,152911.0,23.841,23.8704,23.841,23.8606,152911.0
2017-02-07 15:10:00,24.42,24.47,24.41,24.45,341566.0,23.8704,23.9192,23.8606,23.8997,341566.0
2017-02-07 15:15:00,24.45,24.45,24.41,24.41,163785.0,23.8997,23.8997,23.8606,23.8606,163785.0
2017-02-07 15:20:00,24.42,24.47,24.41,24.47,251911.0,23.8704,23.9192,23.8606,23.9192,251911.0
2017-02-07 15:25:00,24.47,24.55,24.46,24.54,382698.0,23.9192,23.9974,23.9095,23.9877,382698.0
2017-02-07 15:30:00,24.53,24.54,24.51,24.51,348206.0,23.9779,23.9877,23.9583,23.9583,348206.0
2017-02-07 15:35:00,24.51,24.54,24.48,24.53,446851.0,23.9583,23.9877,23.929,23.9779,446851.0
2017-02-07 15:40:00,24.53,24.58,24.52,24.58,330777.0,23.9779,24.0268,23.9681,24.0268,330777.0
2017-02-07 15:45:00,24.58,24.61,24.56,24.6,609310.0,24.0268,24.0561,24.0072,24.0463,609310.0
2017-02-07 15:50:00,24.61,24.66,24.58,24.61,967667.0,24.0561,24.105,24.0268,24.0561,967667.0
2017-02-07 15:55:00,24.61,24.61,24.56,24.6,1007662.0,24.0561,24.0561,24.0072,24.0463,1007662.0
2017-02-08 09:30:00,24.25,24.28,24.0,24.09,1743729.0,23.7042,23.7335,23.4598,23.5478,1743729.0
2017-02-08 09:35:00,24.08,24.08,23.91,24.01,1052308.0,23.538,23.538,23.3718,23.4696,1052308.0
2017-02-08 09:40:00,24.01,24.09,23.95,24.09,788915.0,23.4696,23.5478,23.4109,23.5478,788915.0
2017-02-08 09:45:00,24.08,24.1,23.98,23.99,425824.0,23.538,23.5576,23.4403,23.45,425824.0
2017-02-08 09:50:00,23.99,24.0,23.94,23.98,321364.0,23.45,23.4598,23.4012,23.4403,321364.0
2017-02-08 09:55:00,23.98,24.05,23.97,24.04,483419.0,23.4403,23.5087,23.4305,23.4989,483419.0
2017-02-08 10:00:00,24.04,24.09,24.0,24.09,395638.0,23.4989,23.5478,23.4598,23.5478,395638.0
2017-02-08 10:05:00,24.09,24.16,24.06,24.13,487711.0,23.5478,23.6162,23.5185,23.5869,487711.0
2017-02-08 10:10:00,24.12,24.26,24.11,24.25,498083.0,23.5771,23.714,23.5673,23.7042,498083.0
2017-02-08 10:15:00,24.26,24.26,24.22,24.24,373475.0,23.714,23.714,23.6749,23.6944,373475.0
2017-02-08 10:20:00,24.23,24.24,24.15,24.2,269201.0,23.6846,23.6944,23.6064,23.6553,269201.0
2017-02-08 10:25:00,24.19,24.26,24.19,24.25,181388.0,23.6455,23.714,23.6455,23.7042,181388.0
2017-02-08 10:30:00,24.24,24.3,24.22,24.25,193026.0,23.6944,23.7531,23.6749,23.7042,193026.0
2017-02-08 10:35:00,24.25,24.32,24.24,24.3,239976.0,23.7042,23.7726,23.6944,23.7531,239976.0
2017-02-08 10:40:00,24.3,24.38,24.27,24.35,340278.0,23.7531,23.8313,23.7237,23.8019,340278.0
2017-02-08 10:45:00,24.35,24.37,24.32,24.33,168761.0,23.8019,23.8215,23.7726,23.7824,168761.0
2017-02-08 10:50:00,24.33,24.33,24.26,24.27,235525.0,23.7824,23.7824,23.714,23.7237,235525.0
2017-02-08 10:55:00,24.27,24.28,24.23,24.25,213834.0,23.7237,23.7335,23.6846,23.7042,213834.0
2017-02-08 11:00:00,24.25,24.29,24.23,24.29,134842.0,23.7042,23.7433,23.6846,23.7433,134842.0
2017-02-08 11:05:00,24.29,24.3,24.24,24.25,181098.0,23.7433,23.7531,23.6944,23.7042,181098.0
2017-02-08 11:10:00,24.26,24.29,24.25,24.26,98029.0,23.714,23.7433,23.7042,23.714,98029.0
2017-02-08 11:15:00,24.26,24.28,24.23,24.24,131391.0,23.714,23.7335,23.6846,23.6944,131391.0
2017-02-08 11:20:00,24.25,24.27,24.23,24.24,152681.0,23.7042,23.7237,23.6846,23.6944,152681.0
2017-02-08 11:25:00,24.23,24.26,24.22,24.22,72709.0,23.6846,23.714,23.6749,23.6749,72709.0
2017-02-08 11:30:00,24.22,24.27,24.21,24.22,148019.0,23.6749,23.7237,23.6651,23.6749,148019.0
2017-02-08 11:35:00,24.23,24.24,24.15,24.16,207618.0,23.6846,23.6944,23.6064,23.6162,207618.0
2017-02-08 11:40:00,24.17,24.18,24.15,24.15,117166.0,23.626,23.6358,23.6064,23.6064,117166.0
2017-02-08 11:45:00,24.15,24.18,24.13,24.17,237534.0,23.6064,23.6358,23.5869,23.626,237534.0
2017-02-08 11:50:00,24.17,24.2,24.15,24.17,107562.0,23.626,23.6553,23.6064,23.626,107562.0
2017-02-08 11:55:00,24.17,24.17,24.14,24.15,149629.0,23.626,23.626,23.5967,23.6064,149629.0
2017-02-08 12:00:00,24.14,24.2,24.14,24.18,104950.0,23.5967,23.6553,23.5967,23.6358,104950.0
2017-02-08 12:05:00,24.18,24.19,24.16,24.17,78843.0,23.6358,23.6455,23.6162,23.626,78843.0
2017-02-08 12:10:00,24.17,24.18,24.1,24.11,158053.0,23.626,23.6358,23.5576,23.5673,158053.0
2017-02-08 12:15:00,24.11,24.12,24.08,24.09,148315.0,23.5673,23.5771,23.538,23.5478,148315.0
2017-02-08 12:20:00,24.08,24.09,24.05,24.07,201254.0,23.538,23.5478,23.5087,23.5282,201254.0
2017-02-08 12:25:00,24.08,24.08,24.05,24.07,81036.0,23.538,23.538,23.5087,23.5282,81036.0
2017-02-08 12:30:00,24.07,24.07,24.02,24.03,154593.0,23.5282,23.5282,23.4794,23.4891,154593.0
2017-02-08 12:35:00,24.03,24.04,24.01,24.03,280057.0,23.4891,23.4989,23.4696,23.4891,280057.0
2017-02-08 12:40:00,24.03,24.03,24.02,24.03,39803.0,23.4891,23.4891,23.4794,23.4891,39803.0
2017-02-08 12:45:00,24.02,24.03,24.01,24.03,140464.0,23.4794,23.4891,23.4696,23.4891,140464.0
2017-02-08 12:50:00,24.03,24.04,24.02,24.04,92679.0,23.4891,23.4989,23.4794,23.4989,92679.0
2017-02-08 12:55:00,24.03,24.07,24.03,24.04,174236.0,23.4891,23.5282,23.4891,23.4989,174236.0
2017-02-08 13:00:00,24.04,24.07,24.03,24.07,94892.0,23.4989,23.5282,23.4891,23.5282,94892.0
2017-02-08 13:05:00,24.07,24.09,24.06,24.08,102773.0,23.5282,23.5478,23.5185,23.538,102773.0
2017-02-08 13:10:00,24.08,24.08,24.06,24.06,72554.0,23.538,23.538,23.5185,23.5185,72554.0
2017-02-08 13:15:00,24.07,24.09,24.06,24.08,98527.0,23.5282,23.5478,23.5185,23.538,98527.0
2017-02-08 13:20:00,24.09,24.09,24.06,24.06,57650.0,23.5478,23.5478,23.5185,23.5185,57650.0
2017-02-08 13:25:00,24.07,24.11,24.06,24.11,104205.0,23.5282,23.5673,23.5185,23.5673,104205.0
2017-02-08 13:30:00,24.11,24.11,24.09,24.1,45447.0,23.5673,23.5673,23.5478,23.5576,45447.0
2017-02-08 13:35:00,24.11,24.11,24.09,24.09,76015.0,23.5673,23.5673,23.5478,23.5478,76015.0
2017-02-08 13:40:00,24.1,24.1,24.05,24.06,146984.0,23.5576,23.5576,23.5087,23.5185,146984.0
2017-02-08 13:45:00,24.06,24.09,24.06,24.08,100390.0,23.5185,23.5478,23.5185,23.538,100390.0
2017-02-08 13:50:00,24.07,24.08,24.05,24.05,117129.0,23.5282,23.538,23.5087,23.5087,117129.0
2017-02-08 13:55:00,24.05,24.06,24.02,24.05,232054.0,23.5087,23.5185,23.4794,23.5087,232054.0
2017-02-08 14:00:00,24.05,24.08,24.04,24.06,109041.0,23.5087,23.538,23.4989,23.5185,109041.0
2017-02-08 14:05:00,24.06,24.07,24.04,24.04,54684.0,23.5185,23.5282,23.4989,23.4989,54684.0
2017-02-08 14:10:00,24.04,24.05,24.01,24.02,190797.0,23.4989,23.5087,23.4696,23.4794,190797.0
2017-02-08 14:15:00,24.02,24.06,24.01,24.06,175783.0,23.4794,23.5185,23.4696,23.5185,175783.0
2017-02-08 14:20:00,24.06,24.06,24.01,24.03,144963.0,23.5185,23.5185,23.4696,23.4891,144963.0
2017-02-08 14:25:00,24.02,24.03,23.96,23.96,337852.0,23.4794,23.4891,23.4207,23.4207,337852.0
2017-02-08 14:30:00,23.96,24.01,23.96,24.0,203689.0,23.4207,23.4696,23.4207,23.4598,203689.0
2017-02-08 14:35:00,24.0,24.03,24.0,24.03,137021.0,23.4598,23.4891,23.4598,23.4891,137021.0
2017-02-08 14:40:00,24.02,24.04,23.99,24.0,156087.0,23.4794,23.4989,23.45,23.4598,156087.0
2017-02-08 14:45:00,24.0,24.01,23.97,24.0,145602.0,23.4598,23.4696,23.4305,23.4598,145602.0
2017-02-08 14:50:00,23.99,24.01,23.99,24.0,83553.0,23.45,23.4696,23.45,23.4598,83553.0
2017-02-08 14:55:00,24.0,24.01,23.99,24.0,141441.0,23.4598,23.4696,23.45,23.4598,141441.0
2017-02-08 15:00:00,24.0,24.05,23.99,24.05,221281.0,23.4598,23.5087,23.45,23.5087,221281.0
2017-02-08 15:05:00,24.04,24.07,24.02,24.05,163548.0,23.4989,23.5282,23.4794,23.5087,163548.0
2017-02-08 15:10:00,24.05,24.06,24.03,24.04,108461.0,23.5087,23.5185,23.4891,23.4989,108461.0
2017-02-08 15:15:00,24.04,24.04,24.01,24.02,113359.0,23.4989,23.4989,23.4696,23.4794,113359.0
2017-02-08 15:20:00,24.03,24.05,24.01,24.04,191885.0,23.4891,23.5087,23.4696,23.4989,191885.0
2017-02-08 15:25:00,24.04,24.11,24.03,24.1,258595.0,23.4989,23.5673,23.4891,23.5576,258595.0
2017-02-08 15:30:00,24.1,24.1,24.07,24.09,251497.0,23.5576,23.5576,23.5282,23.5478,251497.0
2017-02-08 15:35:00,24.09,24.15,24.08,24.15,269157.0,23.5478,23.6064,23.538,23.6064,269157.0
2017-02-08 15:40:00,24.15,24.2,24.13,24.2,625433.0,23.6064,23.6553,23.5869,23.6553,625433.0
2017-02-08 15:45:00,24.2,24.2,24.13,24.16,442160.0,23.6553,23.6553,23.5869,23.6162,442160.0
2017-02-08 15:50:00,24.16,24.2,24.11,24.15,744879.0,23.6162,23.6553,23.5673,23.6064,744879.0
2017-02-08 15:55:00,24.14,24.22,24.14,24.2,1071082.0,23.5967,23.6749,23.5967,23.6553,1071082.0
2017-02-09 09:30:00,24.76,24.89,24.66,24.74,1970444.0,24.2027,24.3298,24.105,24.1832,1970444.0
2017-02-09 09:35:00,24.73,24.77,24.62,24.65,974066.0,24.1734,24.2125,24.0659,24.0952,974066.0
2017-02-09 09:40:00,24.65,24.75,24.64,24.72,660774.0,24.0952,24.1929,24.0854,24.1636,660774.0
2017-02-09 09:45:00,24.72,24.73,24.62,24.66,553912.0,24.1636,24.1734,24.0659,24.105,553912.0
2017-02-09 09:50:00,24.67,24.67,24.59,24.62,481319.0,24.1147,24.1147,24.0365,24.0659,481319.0
2017-02-09 09:55:00,24.63,24.71,24.59,24.64,1410112.0,24.0756,24.1538,24.0365,24.0854,1410112.0
2017-02-09 10:00:00,24.65,24.78,24.64,24.75,1003682.0,24.0952,24.2223,24.0854,24.1929,1003682.0
2017-02-09 10:05:00,24.75,24.78,24.73,24.77,402241.0,24.1929,24.2223,24.1734,24.2125,402241.0
2017-02-09 10:10:00,24.77,24.78,24.69,24.7,550594.0,24.2125,24.2223,24.1343,24.1441,550594.0
2017-02-09 10:15:00,24.71,24.77,24.7,24.73,380047.0,24.1538,24.2125,24.1441,24.1734,380047.0
2017-02-09 10:20:00,24.73,24.78,24.73,24.76,340666.0,24.1734,24.2223,24.1734,24.2027,340666.0
2017-02-09 10:25:00,24.76,24.77,24.71,24.71,260491.0,24.2027,24.2125,24.1538,24.1538,260491.0
2017-02-09 10:30:00,24.71,24.73,24.69,24.71,396165.0,24.1538,24.1734,24.1343,24.1538,396165.0
2017-02-09 10:35:00,24.7,24.71,24.62,24.63,425839.0,24.1441,24.1538,24.0659,24.0756,425839.0
2017-02-09 10:40:00,24.63,24.67,24.61,24.62,423324.0,24.0756,24.1147,24.0561,24.0659,423324.0
2017-02-09 10:45:00,24.62,24.67,24.61,24.66,318912.0,24.0659,24.1147,24.0561,24.105,318912.0
2017-02-09 10:50:00,24.66,24.67,24.63,24.67,231148.0,24.105,24.1147,24.0756,24.1147,231148.0
2017-02-09 10:55:00,24.67,24.71,24.64,24.71,378212.0,24.1147,24.1538,24.0854,24.1538,378212.0
2017-02-09 11:00:00,24.71,24.71,24.66,24.68,174040.0,24.1538,24.1538,24.105,24.1245,174040.0
2017-02-09 11:05:00,24.68,24.71,24.65,24.7,205466.0,24.1245,24.1538,24.0952,24.1441,205466.0
2017-02-09 11:10:00,24.7,24.71,24.67,24.69,144576.0,24.1441,24.1538,24.1147,24.1343,144576.0
2017-02-09 11:15:00,24.69,24.77,24.68,24.75,384547.0,24.1343,24.2125,24.1245,24.1929,384547.0
2017-02-09 11:20:00,24.75,24.8,24.74,24.78,204709.0,24.1929,24.2418,24.1832,24.2223,204709.0
2017-02-09 11:25:00,24.77,24.85,24.77,24.8,515755.0,24.2125,24.2907,24.2125,24.2418,515755.0
2017-02-09 11:30:00,24.8,24.81,24.79,24.8,208086.0,24.2418,24.2516,24.232,24.2418,208086.0
2017-02-09 11:35:00,24.8,24.83,24.79,24.82,115053.0,24.2418,24.2711,24.232,24.2614,115053.0
2017-02-09 11:40:00,24.82,24.86,24.8,24.86,371803.0,24.2614,24.3005,24.2418,24.3005,371803.0
2017-02-09 11:45:00,24.86,24.88,24.84,24.87,320616.0,24.3005,24.32,24.2809,24.3102,320616.0
2017-02-09 11:50:00,24.87,24.87,24.84,24.85,195663.0,24.3102,24.3102,24.2809,24.2907,195663.0
2017-02-09 11:55:00,24.85,24.87,24.84,24.85,76284.0,24.2907,24.3102,24.2809,24.2907,76284.0
2017-02-09 12:00:00,24.85,24.85,24.82,24.83,110367.0,24.2907,24.2907,24.2614,24.2711,110367.0
2017-02-09 12:05:00,24.83,24.86,24.82,24.85,156651.0,24.2711,24.3005,24.2614,24.2907,156651.0
2017-02-09 12:10:00,24.86,24.88,24.85,24.85,144537.0,24.3005,24.32,24.2907,24.2907,144537.0
2017-02-09 12:15:00,24.84,24.85,24.79,24.81,245971.0,24.2809,24.2907,24.232,24.2516,245971.0
2017-02-09 12:20:00,24.8,24.81,24.76,24.79,237148.0,24.2418,24.2516,24.2027,24.232,237148.0
2017-02-09 12:25:00,24.79,24.82,24.78,24.81,121602.0,24.232,24.2614,24.2223,24.2516,121602.0
2017-02-09 12:30:00,24.81,24.82,24.79,24.8,70231.0,24.2516,24.2614,24.232,24.2418,70231.0
2017-02-09 12:35:00,24.8,24.81,24.78,24.8,196073.0,24.2418,24.2516,24.2223,24.2418,196073.0
2017-02-09 12:40:00,24.8,24.8,24.77,24.79,130004.0,24.2418,24.2418,24.2125,24.232,130004.0
2017-02-09 12:45:00,24.79,24.79,24.67,24.67,310629.0,24.232,24.232,24.1147,24.1147,310629.0
2017-02-09 12:50:00,24.67,24.71,24.63,24.69,410049.0,24.1147,24.1538,24.0756,24.1343,410049.0
2017-02-09 12:55:00,24.7,24.74,24.69,24.73,193710.0,24.1441,24.1832,24.1343,24.1734,193710.0
2017-02-09 13:00:00,24.73,24.74,24.71,24.71,106353.0,24.1734,24.1832,24.1538,24.1538,106353.0
2017-02-09 13:05:00,24.71,24.74,24.71,24.73,95940.0,24.1538,24.1832,24.1538,24.1734,95940.0
2017-02-09 13:10:00,24.73,24.76,24.72,24.73,171635.0,24.1734,24.2027,24.1636,24.1734,171635.0
2017-02-09 13:15:00,24.73,24.75,24.72,24.72,73343.0,24.1734,24.1929,24.1636,24.1636,73343.0
2017-02-09 13:20:00,24.72,24.75,24.71,24.73,121260.0,24.1636,24.1929,24.1538,24.1734,121260.0
2017-02-09 13:25:00,24.73,24.77,24.73,24.77,181821.0,24.1734,24.2125,24.1734,24.2125,181821.0
2017-02-09 13:30:00,24.77,24.77,24.68,24.68,237494.0,24.2125,24.2125,24.1245,24.1245,237494.0
2017-02-09 13:35:00,24.69,24.69,24.65,24.65,212574.0,24.1343,24.1343,24.0952,24.0952,212574.0
2017-02-09 13:40:00,24.65,24.67,24.63,24.64,123273.0,24.0952,24.1147,24.0756,24.0854,123273.0
2017-02-09 13:45:00,24.65,24.67,24.63,24.66,419298.0,24.0952,24.1147,24.0756,24.105,419298.0
2017-02-09 13:50:00,24.65,24.67,24.63,24.64,142384.0,24.0952,24.1147,24.0756,24.0854,142384.0
2017-02-09 13:55:00,24.63,24.67,24.63,24.67,125022.0,24.0756,24.1147,24.0756,24.1147,125022.0
2017-02-09 14:00:00,24.66,24.67,24.61,24.62,371347.0,24.105,24.1147,24.0561,24.0659,371347.0
2017-02-09 14:05:00,24.63,24.63,24.58,24.62,417472.0,24.0756,24.0756,24.0268,24.0659,417472.0
2017-02-09 14:10:00,24.62,24.65,24.61,24.64,230029.0,24.0659,24.0952,24.0561,24.0854,230029.0
2017-02-09 14:15:00,24.64,24.66,24.62,24.64,125372.0,24.0854,24.105,24.0659,24.0854,125372.0
2017-02-09 14:20:00,24.64,24.64,24.6,24.61,147673.0,24.0854,24.0854,24.0463,24.0561,147673.0
2017-02-09 14:25:00,24.6,24.61,24.56,24.57,219591.0,24.0463,24.0561,24.0072,24.017,219591.0
2017-02-09 14:30:00,24.58,24.6,24.57,24.6,106679.0,24.0268,24.0463,24.017,24.0463,106679.0
2017-02-09 14:35:00,24.6,24.63,24.59,24.61,159086.0,24.0463,24.0756,24.0365,24.0561,159086.0
2017-02-09 14:40:00,24.61,24.61,24.56,24.57,420995.0,24.0561,24.0561,24.0072,24.017,420995.0
2017-02-09 14:45:00,24.57,24.58,24.51,24.55,314447.0,24.017,24.0268,23.9583,23.9974,314447.0
2017-02-09 14:50:00,24.55,24.55,24.49,24.53,398742.0,23.9974,23.9974,23.9388,23.9779,398742.0
2017-02-09 14:55:00,24.53,24.54,24.5,24.52,174849.0,23.9779,23.9877,23.9486,23.9681,174849.0
2017-02-09 15:00:00,24.52,24.52,24.44,24.49,451459.0,23.9681,23.9681,23.8899,23.9388,451459.0
2017-02-09 15:05:00,24.48,24.53,24.46,24.52,188550.0,23.929,23.9779,23.9095,23.9681,188550.0
2017-02-09 15:10:00,24.52,24.53,24.48,24.48,215908.0,23.9681,23.9779,23.929,23.929,215908.0
2017-02-09 15:15:00,24.48,24.5,24.47,24.48,150460.0,23.929,23.9486,23.9192,23.929,150460.0
2017-02-09 15:20:00,24.49,24.51,24.48,24.51,154110.0,23.9388,23.9583,23.929,23.9583,154110.0
2017-02-09 15:25:00,24.51,24.55,24.5,24.54,223730.0,23.9583,23.9974,23.9486,23.9877,223730.0
2017-02-09 15:30:00,24.54,24.55,24.5,24.5,201462.0,23.9877,23.9974,23.9486,23.9486,201462.0
2017-02-09 15:35:00,24.5,24.52,24.47,24.5,421036.0,23.9486,23.9681,23.9192,23.9486,421036.0
2017-02-09 15:40:00,24.5,24.51,24.48,24.51,300966.0,23.9486,23.9583,23.929,23.9583,300966.0
2017-02-09 15:45:00,24.5,24.51,24.45,24.45,420342.0,23.9486,23.9583,23.8997,23.8997,420342.0
2017-02-09 15:50:00,24.46,24.49,24.43,24.46,598057.0,23.9095,23.9388,23.8801,23.9095,598057.0
2017-02-09 15:55:00,24.46,24.48,24.42,24.44,840270.0,23.9095,23.929,23.8704,23.8899,840270.0
2017-02-10 09:30:00,24.65,24.76,24.46,24.53,1147439.0,24.0952,24.2027,23.9095,23.9779,1147439.0
2017-02-10 09:35:00,24.54,24.55,24.38,24.39,746222.0,23.9877,23.9974,23.8313,23.841,746222.0
2017-02-10 09:40:00,24.38,24.45,24.25,24.43,695316.0,23.8313,23.8997,23.7042,23.8801,695316.0
2017-02-10 09:45:00,24.43,24.43,24.29,24.29,331958.0,23.8801,23.8801,23.7433,23.7433,331958.0
2017-02-10 09:50:00,24.3,24.33,24.22,24.25,530158.0,23.7531,23.7824,23.6749,23.7042,530158.0
2017-02-10 09:55:00,24.25,24.27,24.12,24.16,674494.0,23.7042,23.7237,23.5771,23.6162,674494.0
2017-02-10 10:00:00,24.16,24.17,24.02,24.05,1229495.0,23.6162,23.626,23.4794,23.5087,1229495.0
2017-02-10 10:05:00,24.05,24.07,24.02,24.04,484786.0,23.5087,23.5282,23.4794,23.4989,484786.0
2017-02-10 10:10:00,24.03,24.08,24.01,24.07,520737.0,23.4891,23.538,23.4696,23.5282,520737.0
2017-02-10 10:15:00,24.07,24.09,24.0,24.01,448230.0,23.5282,23.5478,23.4598,23.4696,448230.0
2017-02-10 10:20:00,24.0,24.09,24.0,24.04,342207.0,23.4598,23.5478,23.4598,23.4989,342207.0
2017-02-10 10:25:00,24.04,24.12,24.02,24.09,482594.0,23.4989,23.5771,23.4794,23.5478,482594.0
2017-02-10 10:30:00,24.08,24.17,24.08,24.17,577746.0,23.538,23.626,23.538,23.626,577746.0
2017-02-10 10:35:00,24.16,24.17,24.1,24.12,434302.0,23.6162,23.626,23.5576,23.5771,434302.0
2017-02-10 10:40:00,24.12,24.17,24.11,24.13,269784.0,23.5771,23.626,23.5673,23.5869,269784.0
2017-02-10 10:45:00,24.13,24.18,24.11,24.13,430432.0,23.5869,23.6358,23.5673,23.5869,430432.0
2017-02-10 10:50:00,24.13,24.13,24.06,24.09,264501.0,23.5869,23.5869,23.5185,23.5478,264501.0
2017-02-10 10:55:00,24.09,24.09,24.0,24.03,431206.0,23.5478,23.5478,23.4598,23.4891,431206.0
2017-02-10 11:00:00,24.03,24.07,24.0,24.07,315330.0,23.4891,23.5282,23.4598,23.5282,315330.0
2017-02-10 11:05:00,24.07,24.07,24.01,24.02,307300.0,23.5282,23.5282,23.4696,23.4794,307300.0
2017-02-10 11:10:00,24.03,24.05,24.01,24.02,197558.0,23.4891,23.5087,23.4696,23.4794,197558.0
2017-02-10 11:15:00,24.02,24.07,24.01,24.03,372008.0,23.4794,23.5282,23.4696,23.4891,372008.0
2017-02-10 11:20:00,24.02,24.05,24.01,24.02,126144.0,23.4794,23.5087,23.4696,23.4794,126144.0
2017-02-10 11:25:00,24.03,24.05,24.02,24.05,246396.0,23.4891,23.5087,23.4794,23.5087,246396.0
2017-02-10 11:30:00,24.05,24.09,24.01,24.02,396871.0,23.5087,23.5478,23.4696,23.4794,396871.0
2017-02-10 11:35:00,24.01,24.02,23.94,23.95,451707.0,23.4696,23.4794,23.4012,23.4109,451707.0
2017-02-10 11:40:00,23.95,23.96,23.92,23.93,327219.0,23.4109,23.4207,23.3816,23.3914,327219.0
2017-02-10 11:45:00,23.92,23.97,23.9,23.96,321110.0,23.3816,23.4305,23.3621,23.4207,321110.0
2017-02-10 11:50:00,23.95,24.01,23.93,24.0,210063.0,23.4109,23.4696,23.3914,23.4598,210063.0
2017-02-10 11:55:00,24.01,24.01,23.95,23.96,390781.0,23.4696,23.4696,23.4109,23.4207,390781.0
2017-02-10 12:00:00,23.96,23.96,23.92,23.95,250420.0,23.4207,23.4207,23.3816,23.4109,250420.0
2017-02-10 12:05:00,23.95,23.98,23.94,23.97,224277.0,23.4109,23.4403,23.4012,23.4305,224277.0
2017-02-10 12:10:00,23.96,24.04,23.95,24.0,482527.0,23.4207,23.4989,23.4109,23.4598,482527.0
2017-02-10 12:15:00,24.0,24.01,23.96,23.98,169962.0,23.4598,23.4696,23.4207,23.4403,169962.0
2017-02-10 12:20:00,23.98,23.98,23.96,23.98,103227.0,23.4403,23.4403,23.4207,23.4403,103227.0
2017-02-10 12:25:00,23.98,24.02,23.97,24.0,149383.0,23.4403,23.4794,23.4305,23.4598,149383.0
2017-02-10 12:30:00,24.0,24.01,23.98,24.0,168968.0,23.4598,23.4696,23.4403,23.4598,168968.0
2017-02-10 12:35:00,24.0,24.02,23.99,24.01,155003.0,23.4598,23.4794,23.45,23.4696,155003.0
2017-02-10 12:40:00,24.01,24.01,23.99,23.99,250427.0,23.4696,23.4696,23.45,23.45,250427.0
2017-02-10 12:45:00,23.99,23.99,23.96,23.96,154041.0,23.45,23.45,23.4207,23.4207,154041.0
2017-02-10 12:50:00,23.96,23.98,23.95,23.95,134391.0,23.4207,23.4403,23.4109,23.4109,134391.0
2017-02-10 12:55:00,23.96,23.98,23.95,23.96,209952.0,23.4207,23.4403,23.4109,23.4207,209952.0
2017-02-10 13:00:00,23.96,23.98,23.95,23.98,175582.0,23.4207,23.4403,23.4109,23.4403,175582.0
2017-02-10 13:05:00,23.98,24.02,23.97,24.02,167358.0,23.4403,23.4794,23.4305,23.4794,167358.0
2017-02-10 13:10:00,24.02,24.07,24.01,24.03,231805.0,23.4794,23.5282,23.4696,23.4891,231805.0
2017-02-10 13:15:00,24.04,24.04,24.01,24.02,214531.0,23.4989,23.4989,23.4696,23.4794,214531.0
2017-02-10 13:20:00,24.03,24.03,24.0,24.02,114997.0,23.4891,23.4891,23.4598,23.4794,114997.0
2017-02-10 13:25:00,24.02,24.02,24.0,24.01,150004.0,23.4794,23.4794,23.4598,23.4696,150004.0
2017-02-10 13:30:00,24.01,24.05,23.98,24.04,399368.0,23.4696,23.5087,23.4403,23.4989,399368.0
2017-02-10 13:35:00,24.05,24.11,24.04,24.07,277182.0,23.5087,23.5673,23.4989,23.5282,277182.0
2017-02-10 13:40:00,24.08,24.08,24.04,24.05,110085.0,23.538,23.538,23.4989,23.5087,110085.0
2017-02-10 13:45:00,24.05,24.09,24.04,24.09,227758.0,23.5087,23.5478,23.4989,23.5478,227758.0
2017-02-10 13:50:00,24.08,24.09,24.02,24.02,123469.0,23.538,23.5478,23.4794,23.4794,123469.0
2017-02-10 13:55:00,24.03,24.04,24.02,24.03,136241.0,23.4891,23.4989,23.4794,23.4891,136241.0
2017-02-10 14:00:00,24.03,24.05,24.0,24.05,129441.0,23.4891,23.5087,23.4598,23.5087,129441.0
2017-02-10 14:05:00,24.05,24.05,24.02,24.05,193183.0,23.5087,23.5087,23.4794,23.5087,193183.0
2017-02-10 14:10:00,24.05,24.08,24.04,24.07,106210.0,23.5087,23.538,23.4989,23.5282,106210.0
2017-02-10 14:15:00,24.07,24.07,24.04,24.04,132505.0,23.5282,23.5282,23.4989,23.4989,132505.0
2017-02-10 14:20:00,24.05,24.06,24.02,24.04,129628.0,23.5087,23.5185,23.4794,23.4989,129628.0
2017-02-10 14:25:00,24.04,24.06,24.03,24.05,131005.0,23.4989,23.5185,23.4891,23.5087,131005.0
2017-02-10 14:30:00,24.05,24.06,24.03,24.03,89010.0,23.5087,23.5185,23.4891,23.4891,89010.0
2017-02-10 14:35:00,24.04,24.04,24.02,24.03,104707.0,23.4989,23.4989,23.4794,23.4891,104707.0
2017-02-10 14:40:00,24.04,24.04,24.02,24.02,54183.0,23.4989,23.4989,23.4794,23.4794,54183.0
2017-02-10 14:45:00,24.03,24.05,24.01,24.05,166053.0,23.4891,23.5087,23.4696,23.5087,166053.0
2017-02-10 14:50:00,24.05,24.05,24.03,24.03,111078.0,23.5087,23.5087,23.4891,23.4891,111078.0
2017-02-10 14:55:00,24.03,24.04,24.02,24.03,132926.0,23.4891,23.4989,23.4794,23.4891,132926.0
2017-02-10 15:00:00,24.04,24.05,24.02,24.04,247570.0,23.4989,23.5087,23.4794,23.4989,247570.0
2017-02-10 15:05:00,24.03,24.04,24.02,24.02,61775.0,23.4891,23.4989,23.4794,23.4794,61775.0
2017-02-10 15:10:00,24.02,24.03,24.01,24.01,170162.0,23.4794,23.4891,23.4696,23.4696,170162.0
2017-02-10 15:15:00,24.01,24.04,24.0,24.04,205312.0,23.4696,23.4989,23.4598,23.4989,205312.0
2017-02-10 15:20:00,24.04,24.05,24.02,24.05,210078.0,23.4989,23.5087,23.4794,23.5087,210078.0
2017-02-10 15:25:00,24.05,24.07,24.03,24.05,198324.0,23.5087,23.5282,23.4891,23.5087,198324.0
2017-02-10 15:30:00,24.06,24.1,24.05,24.09,426909.0,23.5185,23.5576,23.5087,23.5478,426909.0
2017-02-10 15:35:00,24.09,24.1,24.06,24.09,389104.0,23.5478,23.5576,23.5185,23.5478,389104.0
2017-02-10 15:40:00,24.09,24.09,24.06,24.06,219815.0,23.5478,23.5478,23.5185,23.5185,219815.0
2017-02-10 15:45:00,24.07,24.07,24.04,24.05,281818.0,23.5282,23.5282,23.4989,23.5087,281818.0
2017-02-10 15:50:00,24.05,24.08,24.04,24.07,976727.0,23.5087,23.538,23.4989,23.5282,976727.0
2017-02-10 15:55:00,24.07,24.09,24.03,24.05,1748907.0,23.5282,23.5478,23.4891,23.5087,1748907.0
2017-02-13 09:30:00,24.11,24.2,23.99,24.03,993931.0,23.5673,23.6553,23.45,23.4891,993931.0
2017-02-13 09:35:00,24.03,24.1,24.01,24.09,364471.0,23.4891,23.5576,23.4696,23.5478,364471.0
2017-02-13 09:40:00,24.09,24.15,24.01,24.04,512064.0,23.5478,23.6064,23.4696,23.4989,512064.0
2017-02-13 09:45:00,24.04,24.08,23.99,24.0,339816.0,23.4989,23.538,23.45,23.4598,339816.0
2017-02-13 09:50:00,24.0,24.01,23.9,23.93,459746.0,23.4598,23.4696,23.3621,23.3914,459746.0
2017-02-13 09:55:00,23.94,23.96,23.91,23.93,214523.0,23.4012,23.4207,23.3718,23.3914,214523.0
2017-02-13 10:00:00,23.93,23.99,23.91,23.96,302042.0,23.3914,23.45,23.3718,23.4207,302042.0
2017-02-13 10:05:00,23.96,23.98,23.9,23.93,299177.0,23.4207,23.4403,23.3621,23.3914,299177.0
2017-02-13 10:10:00,23.93,23.95,23.87,23.91,349120.0,23.3914,23.4109,23.3327,23.3718,349120.0
2017-02-13 10:15:00,23.91,23.98,23.89,23.97,224134.0,23.3718,23.4403,23.3523,23.4305,224134.0
2017-02-13 10:20:00,23.97,24.01,23.95,24.01,260759.0,23.4305,23.4696,23.4109,23.4696,260759.0
2017-02-13 10:25:00,24.01,24.09,23.98,24.09,265856.0,23.4696,23.5478,23.4403,23.5478,265856.0
2017-02-13 10:30:00,24.09,24.15,24.07,24.1,363238.0,23.5478,23.6064,23.5282,23.5576,363238.0
2017-02-13 10:35:00,24.09,24.1,23.96,23.98,299862.0,23.5478,23.5576,23.4207,23.4403,299862.0
2017-02-13 10:40:00,23.99,24.03,23.98,24.02,128448.0,23.45,23.4891,23.4403,23.4794,128448.0
2017-02-13 10:45:00,24.03,24.04,23.98,23.98,297182.0,23.4891,23.4989,23.4403,23.4403,297182.0
2017-02-13 10:50:00,23.98,23.99,23.96,23.96,73333.0,23.4403,23.45,23.4207,23.4207,73333.0
2017-02-13 10:55:00,23.96,24.03,23.95,24.03,181204.0,23.4207,23.4891,23.4109,23.4891,181204.0
2017-02-13 11:00:00,24.03,24.05,24.02,24.03,91504.0,23.4891,23.5087,23.4794,23.4891,91504.0
2017-02-13 11:05:00,24.03,24.08,24.02,24.04,154441.0,23.4891,23.538,23.4794,23.4989,154441.0
2017-02-13 11:10:00,24.04,24.05,24.01,24.04,121017.0,23.4989,23.5087,23.4696,23.4989,121017.0
2017-02-13 11:15:00,24.04,24.04,24.0,24.0,100864.0,23.4989,23.4989,23.4598,23.4598,100864.0
2017-02-13 11:20:00,24.0,24.04,24.0,24.03,155023.0,23.4598,23.4989,23.4598,23.4891,155023.0
2017-02-13 11:25:00,24.03,24.04,24.01,24.01,87128.0,23.4891,23.4989,23.4696,23.4696,87128.0
2017-02-13 11:30:00,24.01,24.02,23.95,23.95,166990.0,23.4696,23.4794,23.4109,23.4109,166990.0
2017-02-13 11:35:00,23.95,24.0,23.95,23.98,125542.0,23.4109,23.4598,23.4109,23.4403,125542.0
2017-02-13 11:40:00,23.98,23.98,23.95,23.95,102906.0,23.4403,23.4403,23.4109,23.4109,102906.0
2017-02-13 11:45:00,23.96,23.98,23.94,23.95,80112.0,23.4207,23.4403,23.4012,23.4109,80112.0
2017-02-13 11:50:00,23.95,23.97,23.94,23.96,86988.0,23.4109,23.4305,23.4012,23.4207,86988.0
2017-02-13 11:55:00,23.96,23.97,23.92,23.92,240167.0,23.4207,23.4305,23.3816,23.3816,240167.0
2017-02-13 12:00:00,23.92,23.95,23.9,23.95,153072.0,23.3816,23.4109,23.3621,23.4109,153072.0
2017-02-13 12:05:00,23.95,23.96,23.92,23.95,122067.0,23.4109,23.4207,23.3816,23.4109,122067.0
2017-02-13 12:10:00,23.95,23.95,23.91,23.92,118970.0,23.4109,23.4109,23.3718,23.3816,118970.0
2017-02-13 12:15:00,23.93,23.95,23.92,23.93,103442.0,23.3914,23.4109,23.3816,23.3914,103442.0
2017-02-13 12:20:00,23.94,23.94,23.88,23.88,121927.0,23.4012,23.4012,23.3425,23.3425,121927.0
2017-02-13 12:25:00,23.88,23.94,23.88,23.92,158648.0,23.3425,23.4012,23.3425,23.3816,158648.0
2017-02-13 12:30:00,23.92,23.92,23.88,23.89,118128.0,23.3816,23.3816,23.3425,23.3523,118128.0
2017-02-13 12:35:00,23.9,23.91,23.89,23.89,59965.0,23.3621,23.3718,23.3523,23.3523,59965.0
2017-02-13 12:40:00,23.89,23.91,23.88,23.88,171177.0,23.3523,23.3718,23.3425,23.3425,171177.0
2017-02-13 12:45:00,23.89,23.92,23.88,23.92,141562.0,23.3523,23.3816,23.3425,23.3816,141562.0
2017-02-13 12:50:00,23.91,23.93,23.9,23.92,144381.0,23.3718,23.3914,23.3621,23.3816,144381.0
2017-02-13 12:55:00,23.91,23.94,23.88,23.92,272026.0,23.3718,23.4012,23.3425,23.3816,272026.0
2017-02-13 13:00:00,23.93,23.94,23.91,23.93,65842.0,23.3914,23.4012,23.3718,23.3914,65842.0
2017-02-13 13:05:00,23.93,23.96,23.92,23.95,75876.0,23.3914,23.4207,23.3816,23.4109,75876.0
2017-02-13 13:10:00,23.96,23.98,23.94,23.94,287719.0,23.4207,23.4403,23.4012,23.4012,287719.0
2017-02-13 13:15:00,23.95,23.98,23.94,23.97,120207.0,23.4109,23.4403,23.4012,23.4305,120207.0
2017-02-13 13:20:00,23.98,23.98,23.93,23.94,98769.0,23.4403,23.4403,23.3914,23.4012,98769.0
2017-02-13 13:25:00,23.94,23.96,23.93,23.95,79269.0,23.4012,23.4207,23.3914,23.4109,79269.0
2017-02-13 13:30:00,23.96,23.96,23.91,23.94,98826.0,23.4207,23.4207,23.3718,23.4012,98826.0
2017-02-13 13:35:00,23.93,23.95,23.92,23.92,83348.0,23.3914,23.4109,23.3816,23.3816,83348.0
2017-02-13 13:40:00,23.93,23.93,23.9,23.92,71621.0,23.3914,23.3914,23.3621,23.3816,71621.0
2017-02-13 13:45:00,23.91,23.92,23.9,23.91,68018.0,23.3718,23.3816,23.3621,23.3718,68018.0
2017-02-13 13:50:00,23.9,23.93,23.86,23.89,432036.0,23.3621,23.3914,23.323,23.3523,432036.0
2017-02-13 13:55:00,23.89,23.91,23.88,23.89,234125.0,23.3523,23.3718,23.3425,23.3523,234125.0
2017-02-13 14:00:00,23.89,23.9,23.87,23.89,68726.0,23.3523,23.3621,23.3327,23.3523,68726.0
2017-02-13 14:05:00,23.9,23.91,23.88,23.91,97633.0,23.3621,23.3718,23.3425,23.3718,97633.0
2017-02-13 14:10:00,23.91,23.97,23.9,23.95,211825.0,23.3718,23.4305,23.3621,23.4109,211825.0
2017-02-13 14:15:00,23.95,23.96,23.92,23.93,116954.0,23.4109,23.4207,23.3816,23.3914,116954.0
2017-02-13 14:20:00,23.93,23.93,23.89,23.93,140823.0,23.3914,23.3914,23.3523,23.3914,140823.0
2017-02-13 14:25:00,23.93,23.94,23.88,23.88,203397.0,23.3914,23.4012,23.3425,23.3425,203397.0
2017-02-13 14:30:00,23.88,23.89,23.83,23.86,263133.0,23.3425,23.3523,23.2936,23.323,263133.0
2017-02-13 14:35:00,23.87,23.87,23.83,23.84,85813.0,23.3327,23.3327,23.2936,23.3034,85813.0
2017-02-13 14:40:00,23.84,23.89,23.82,23.89,168455.0,23.3034,23.3523,23.2839,23.3523,168455.0
2017-02-13 14:45:00,23.89,23.89,23.87,23.88,81220.0,23.3523,23.3523,23.3327,23.3425,81220.0
2017-02-13 14:50:00,23.88,23.92,23.87,23.89,184835.0,23.3425,23.3816,23.3327,23.3523,184835.0
2017-02-13 14:55:00,23.9,23.9,23.84,23.86,136969.0,23.3621,23.3621,23.3034,23.323,136969.0
2017-02-13 15:00:00,23.86,23.88,23.85,23.86,136881.0,23.323,23.3425,23.3132,23.323,136881.0
2017-02-13 15:05:00,23.86,23.9,23.85,23.88,169379.0,23.323,23.3621,23.3132,23.3425,169379.0
2017-02-13 15:10:00,23.87,23.93,23.87,23.93,186569.0,23.3327,23.3914,23.3327,23.3914,186569.0
2017-02-13 15:15:00,23.93,23.95,23.91,23.92,277283.0,23.3914,23.4109,23.3718,23.3816,277283.0
2017-02-13 15:20:00,23.92,23.93,23.9,23.92,139739.0,23.3816,23.3914,23.3621,23.3816,139739.0
2017-02-13 15:25:00,23.91,23.92,23.9,23.92,109512.0,23.3718,23.3816,23.3621,23.3816,109512.0
2017-02-13 15:30:00,23.91,23.92,23.87,23.91,215495.0,23.3718,23.3816,23.3327,23.3718,215495.0
2017-02-13 15:35:00,23.92,23.92,23.89,23.9,152344.0,23.3816,23.3816,23.3523,23.3621,152344.0
2017-02-13 15:40:00,23.89,23.91,23.89,23.9,204530.0,23.3523,23.3718,23.3523,23.3621,204530.0
2017-02-13 15:45:00,23.91,23.92,23.9,23.92,238228.0,23.3718,23.3816,23.3621,23.3816,238228.0
2017-02-13 15:50:00,23.92,23.95,23.91,23.93,433582.0,23.3816,23.4109,23.3718,23.3914,433582.0
2017-02-13 15:55:00,23.92,23.94,23.87,23.89,894212.0,23.3816,23.4012,23.3327,23.3523,894212.0
2017-02-14 09:30:00,23.37,23.4,22.87,23.04,3525475.0,22.844,22.8733,22.3553,22.5214,3525475.0
2017-02-14 09:35:00,23.04,23.13,22.9,23.06,1179753.0,22.5214,22.6094,22.3846,22.541,1179753.0
2017-02-14 09:40:00,23.05,23.23,23.05,23.11,965702.0,22.5312,22.7072,22.5312,22.5899,965702.0
2017-02-14 09:45:00,23.11,23.16,22.96,22.98,905021.0,22.5899,22.6387,22.4432,22.4628,905021.0
2017-02-14 09:50:00,22.98,23.1,22.96,22.99,774309.0,22.4628,22.5801,22.4432,22.4726,774309.0
2017-02-14 09:55:00,22.98,23.03,22.96,22.98,761881.0,22.4628,22.5117,22.4432,22.4628,761881.0
2017-02-14 10:00:00,22.99,23.0,22.86,22.87,1175049.0,22.4726,22.4823,22.3455,22.3553,1175049.0
2017-02-14 10:05:00,22.87,22.89,22.68,22.68,1835601.0,22.3553,22.3748,22.1695,22.1695,1835601.0
2017-02-14 10:10:00,22.68,22.91,22.68,22.91,1142249.0,22.1695,22.3944,22.1695,22.3944,1142249.0
2017-02-14 10:15:00,22.91,22.98,22.84,22.96,854503.0,22.3944,22.4628,22.3259,22.4432,854503.0
2017-02-14 10:20:00,22.97,22.99,22.81,22.81,924535.0,22.453,22.4726,22.2966,22.2966,924535.0
2017-02-14 10:25:00,22.81,22.9,22.81,22.87,1043396.0,22.2966,22.3846,22.2966,22.3553,1043396.0
2017-02-14 10:30:00,22.87,22.88,22.84,22.85,432686.0,22.3553,22.365,22.3259,22.3357,432686.0
2017-02-14 10:35:00,22.86,22.86,22.68,22.81,1298046.0,22.3455,22.3455,22.1695,22.2966,1298046.0
2017-02-14 10:40:00,22.8,22.85,22.8,22.81,526373.0,22.2868,22.3357,22.2868,22.2966,526373.0
2017-02-14 10:45:00,22.81,22.83,22.77,22.79,460386.0,22.2966,22.3162,22.2575,22.2771,460386.0
2017-02-14 10:50:00,22.79,22.87,22.78,22.84,583192.0,22.2771,22.3553,22.2673,22.3259,583192.0
2017-02-14 10:55:00,22.84,22.9,22.79,22.88,904393.0,22.3259,22.3846,22.2771,22.365,904393.0
2017-02-14 11:00:00,22.88,22.9,22.85,22.89,862631.0,22.365,22.3846,22.3357,22.3748,862631.0
2017-02-14 11:05:00,22.89,22.93,22.86,22.89,422780.0,22.3748,22.4139,22.3455,22.3748,422780.0
2017-02-14 11:10:00,22.9,22.97,22.89,22.93,495202.0,22.3846,22.453,22.3748,22.4139,495202.0
2017-02-14 11:15:00,22.92,22.97,22.92,22.94,356196.0,22.4041,22.453,22.4041,22.4237,356196.0
2017-02-14 11:20:00,22.94,22.94,22.82,22.86,1151722.0,22.4237,22.4237,22.3064,22.3455,1151722.0
2017-02-14 11:25:00,22.85,22.94,22.85,22.87,406720.0,22.3357,22.4237,22.3357,22.3553,406720.0
2017-02-14 11:30:00,22.87,22.91,22.85,22.9,476282.0,22.3553,22.3944,22.3357,22.3846,476282.0
2017-02-14 11:35:00,22.9,22.92,22.89,22.9,169988.0,22.3846,22.4041,22.3748,22.3846,169988.0
2017-02-14 11:40:00,22.91,22.96,22.9,22.91,242777.0,22.3944,22.4432,22.3846,22.3944,242777.0
2017-02-14 11:45:00,22.9,22.94,22.89,22.91,217738.0,22.3846,22.4237,22.3748,22.3944,217738.0
2017-02-14 11:50:00,22.92,23.01,22.9,22.99,490298.0,22.4041,22.4921,22.3846,22.4726,490298.0
2017-02-14 11:55:00,23.0,23.08,22.99,23.0,763595.0,22.4823,22.5605,22.4726,22.4823,763595.0
2017-02-14 12:00:00,23.0,23.01,22.97,22.98,328956.0,22.4823,22.4921,22.453,22.4628,328956.0
2017-02-14 12:05:00,22.98,23.02,22.98,22.99,283597.0,22.4628,22.5019,22.4628,22.4726,283597.0
2017-02-14 12:10:00,22.98,23.01,22.98,23.0,507147.0,22.4628,22.4921,22.4628,22.4823,507147.0
2017-02-14 12:15:00,23.0,23.0,22.97,22.98,216922.0,22.4823,22.4823,22.453,22.4628,216922.0
2017-02-14 12:20:00,22.98,23.0,22.95,22.97,303994.0,22.4628,22.4823,22.4335,22.453,303994.0
2017-02-14 12:25:00,22.97,22.98,22.94,22.98,198191.0,22.453,22.4628,22.4237,22.4628,198191.0
2017-02-14 12:30:00,22.98,22.98,22.96,22.97,164772.0,22.4628,22.4628,22.4432,22.453,164772.0
2017-02-14 12:35:00,22.98,23.08,22.97,23.05,670959.0,22.4628,22.5605,22.453,22.5312,670959.0
2017-02-14 12:40:00,23.04,23.09,22.99,23.0,341597.0,22.5214,22.5703,22.4726,22.4823,341597.0
2017-02-14 12:45:00,23.0,23.01,22.97,22.98,128479.0,22.4823,22.4921,22.453,22.4628,128479.0
2017-02-14 12:50:00,22.98,23.14,22.98,23.1,520003.0,22.4628,22.6192,22.4628,22.5801,520003.0
2017-02-14 12:55:00,23.1,23.16,23.09,23.11,448103.0,22.5801,22.6387,22.5703,22.5899,448103.0
2017-02-14 13:00:00,23.11,23.12,23.07,23.1,339140.0,22.5899,22.5996,22.5508,22.5801,339140.0
2017-02-14 13:05:00,23.1,23.15,23.07,23.13,331139.0,22.5801,22.629,22.5508,22.6094,331139.0
2017-02-14 13:10:00,23.13,23.19,23.12,23.17,336090.0,22.6094,22.6681,22.5996,22.6485,336090.0
2017-02-14 13:15:00,23.18,23.23,23.16,23.19,861168.0,22.6583,22.7072,22.6387,22.6681,861168.0
2017-02-14 13:20:00,23.19,23.2,23.16,23.17,249970.0,22.6681,22.6778,22.6387,22.6485,249970.0
2017-02-14 13:25:00,23.17,23.19,23.15,23.18,461472.0,22.6485,22.6681,22.629,22.6583,461472.0
2017-02-14 13:30:00,23.17,23.19,23.17,23.17,217887.0,22.6485,22.6681,22.6485,22.6485,217887.0
2017-02-14 13:35:00,23.18,23.24,23.17,23.19,258466.0,22.6583,22.7169,22.6485,22.6681,258466.0
2017-02-14 13:40:00,23.19,23.19,23.13,23.13,198168.0,22.6681,22.6681,22.6094,22.6094,198168.0
2017-02-14 13:45:00,23.14,23.15,23.12,23.12,122593.0,22.6192,22.629,22.5996,22.5996,122593.0
2017-02-14 13:50:00,23.12,23.13,23.08,23.09,272069.0,22.5996,22.6094,22.5605,22.5703,272069.0
2017-02-14 13:55:00,23.09,23.11,23.07,23.08,182117.0,22.5703,22.5899,22.5508,22.5605,182117.0
2017-02-14 14:00:00,23.08,23.13,23.07,23.11,169996.0,22.5605,22.6094,22.5508,22.5899,169996.0
2017-02-14 14:05:00,23.12,23.2,23.11,23.19,286375.0,22.5996,22.6778,22.5899,22.6681,286375.0
2017-02-14 14:10:00,23.19,23.25,23.18,23.18,266074.0,22.6681,22.7267,22.6583,22.6583,266074.0
2017-02-14 14:15:00,23.19,23.21,23.16,23.18,177634.0,22.6681,22.6876,22.6387,22.6583,177634.0
2017-02-14 14:20:00,23.19,23.2,23.17,23.19,157961.0,22.6681,22.6778,22.6485,22.6681,157961.0
2017-02-14 14:25:00,23.18,23.2,23.16,23.16,175159.0,22.6583,22.6778,22.6387,22.6387,175159.0
2017-02-14 14:30:00,23.16,23.17,23.12,23.14,299488.0,22.6387,22.6485,22.5996,22.6192,299488.0
2017-02-14 14:35:00,23.15,23.16,23.13,23.14,118239.0,22.629,22.6387,22.6094,22.6192,118239.0
2017-02-14 14:40:00,23.14,23.16,23.13,23.15,204086.0,22.6192,22.6387,22.6094,22.629,204086.0
2017-02-14 14:45:00,23.15,23.15,23.12,23.14,195357.0,22.629,22.629,22.5996,22.6192,195357.0
2017-02-14 14:50:00,23.14,23.14,23.08,23.09,216914.0,22.6192,22.6192,22.5605,22.5703,216914.0
2017-02-14 14:55:00,23.09,23.11,23.03,23.04,451350.0,22.5703,22.5899,22.5117,22.5214,451350.0
2017-02-14 15:00:00,23.04,23.07,23.02,23.02,302712.0,22.5214,22.5508,22.5019,22.5019,302712.0
2017-02-14 15:05:00,23.02,23.05,23.0,23.0,524165.0,22.5019,22.5312,22.4823,22.4823,524165.0
2017-02-14 15:10:00,23.0,23.01,22.97,23.0,407760.0,22.4823,22.4921,22.453,22.4823,407760.0
2017-02-14 15:15:00,23.0,23.04,22.98,22.98,333763.0,22.4823,22.5214,22.4628,22.4628,333763.0
2017-02-14 15:20:00,22.98,22.99,22.92,22.94,667548.0,22.4628,22.4726,22.4041,22.4237,667548.0
2017-02-14 15:25:00,22.95,22.98,22.91,22.97,450722.0,22.4335,22.4628,22.3944,22.453,450722.0
2017-02-14 15:30:00,22.96,22.99,22.93,22.96,553892.0,22.4432,22.4726,22.4139,22.4432,553892.0
2017-02-14 15:35:00,22.96,23.05,22.96,23.05,499134.0,22.4432,22.5312,22.4432,22.5312,499134.0
2017-02-14 15:40:00,23.05,23.1,23.04,23.08,515550.0,22.5312,22.5801,22.5214,22.5605,515550.0
2017-02-14 15:45:00,23.08,23.08,23.01,23.08,590098.0,22.5605,22.5605,22.4921,22.5605,590098.0
2017-02-14 15:50:00,23.08,23.15,23.08,23.13,937624.0,22.5605,22.629,22.5605,22.6094,937624.0
2017-02-14 15:55:00,23.12,23.13,23.08,23.12,1373678.0,22.5996,22.6094,22.5605,22.5996,1373678.0
2017-02-15 09:30:00,23.07,23.22,22.97,22.98,1555538.0,22.5508,22.6974,22.453,22.4628,1555538.0
2017-02-15 09:35:00,22.98,23.01,22.81,22.86,949117.0,22.4628,22.4921,22.2966,22.3455,949117.0
2017-02-15 09:40:00,22.86,23.04,22.84,23.01,679389.0,22.3455,22.5214,22.3259,22.4921,679389.0
2017-02-15 09:45:00,23.0,23.01,22.93,22.99,450213.0,22.4823,22.4921,22.4139,22.4726,450213.0
2017-02-15 09:50:00,22.99,23.04,22.92,23.02,507293.0,22.4726,22.5214,22.4041,22.5019,507293.0
2017-02-15 09:55:00,23.02,23.02,22.92,22.92,285687.0,22.5019,22.5019,22.4041,22.4041,285687.0
2017-02-15 10:00:00,22.93,22.94,22.88,22.92,357660.0,22.4139,22.4237,22.365,22.4041,357660.0
2017-02-15 10:05:00,22.92,22.93,22.86,22.87,318748.0,22.4041,22.4139,22.3455,22.3553,318748.0
2017-02-15 10:10:00,22.88,22.89,22.79,22.85,836009.0,22.365,22.3748,22.2771,22.3357,836009.0
2017-02-15 10:15:00,22.86,22.88,22.8,22.84,395688.0,22.3455,22.365,22.2868,22.3259,395688.0
2017-02-15 10:20:00,22.84,22.9,22.81,22.88,366156.0,22.3259,22.3846,22.2966,22.365,366156.0
2017-02-15 10:25:00,22.88,22.96,22.85,22.93,519977.0,22.365,22.4432,22.3357,22.4139,519977.0
2017-02-15 10:30:00,22.93,22.97,22.9,22.94,293539.0,22.4139,22.453,22.3846,22.4237,293539.0
2017-02-15 10:35:00,22.95,23.05,22.94,23.03,623852.0,22.4335,22.5312,22.4237,22.5117,623852.0
2017-02-15 10:40:00,23.03,23.03,22.96,22.96,268147.0,22.5117,22.5117,22.4432,22.4432,268147.0
2017-02-15 10:45:00,22.96,23.03,22.96,23.01,260939.0,22.4432,22.5117,22.4432,22.4921,260939.0
2017-02-15 10:50:00,23.01,23.06,23.0,23.02,289400.0,22.4921,22.541,22.4823,22.5019,289400.0
2017-02-15 10:55:00,23.01,23.06,22.98,23.04,459841.0,22.4921,22.541,22.4628,22.5214,459841.0
2017-02-15 11:00:00,23.04,23.13,23.03,23.12,520856.0,22.5214,22.6094,22.5117,22.5996,520856.0
2017-02-15 11:05:00,23.12,23.12,23.07,23.11,403678.0,22.5996,22.5996,22.5508,22.5899,403678.0
2017-02-15 11:10:00,23.11,23.13,23.08,23.13,278210.0,22.5899,22.6094,22.5605,22.6094,278210.0
2017-02-15 11:15:00,23.12,23.18,23.12,23.14,272331.0,22.5996,22.6583,22.5996,22.6192,272331.0
2017-02-15 11:20:00,23.14,23.15,23.11,23.14,299485.0,22.6192,22.629,22.5899,22.6192,299485.0
2017-02-15 11:25:00,23.14,23.15,23.11,23.13,136811.0,22.6192,22.629,22.5899,22.6094,136811.0
2017-02-15 11:30:00,23.14,23.14,23.11,23.12,140048.0,22.6192,22.6192,22.5899,22.5996,140048.0
2017-02-15 11:35:00,23.13,23.13,23.06,23.06,250354.0,22.6094,22.6094,22.541,22.541,250354.0
2017-02-15 11:40:00,23.07,23.09,23.02,23.03,269108.0,22.5508,22.5703,22.5019,22.5117,269108.0
2017-02-15 11:45:00,23.03,23.08,23.01,23.07,141993.0,22.5117,22.5605,22.4921,22.5508,141993.0
2017-02-15 11:50:00,23.07,23.1,23.05,23.09,122973.0,22.5508,22.5801,22.5312,22.5703,122973.0
2017-02-15 11:55:00,23.09,23.13,23.08,23.11,127432.0,22.5703,22.6094,22.5605,22.5899,127432.0
2017-02-15 12:00:00,23.11,23.15,23.1,23.12,169472.0,22.5899,22.629,22.5801,22.5996,169472.0
2017-02-15 12:05:00,23.12,23.13,23.1,23.12,101950.0,22.5996,22.6094,22.5801,22.5996,101950.0
2017-02-15 12:10:00,23.11,23.15,23.09,23.14,158418.0,22.5899,22.629,22.5703,22.6192,158418.0
2017-02-15 12:15:00,23.14,23.16,23.12,23.16,87424.0,22.6192,22.6387,22.5996,22.6387,87424.0
2017-02-15 12:20:00,23.15,23.16,23.12,23.14,169872.0,22.629,22.6387,22.5996,22.6192,169872.0
2017-02-15 12:25:00,23.14,23.16,23.13,23.16,66395.0,22.6192,22.6387,22.6094,22.6387,66395.0
2017-02-15 12:30:00,23.16,23.18,23.13,23.16,178345.0,22.6387,22.6583,22.6094,22.6387,178345.0
2017-02-15 12:35:00,23.16,23.17,23.15,23.16,98335.0,22.6387,22.6485,22.629,22.6387,98335.0
2017-02-15 12:40:00,23.17,23.2,23.15,23.2,128059.0,22.6485,22.6778,22.629,22.6778,128059.0
2017-02-15 12:45:00,23.2,23.21,23.16,23.18,199974.0,22.6778,22.6876,22.6387,22.6583,199974.0
2017-02-15 12:50:00,23.18,23.21,23.17,23.21,47939.0,22.6583,22.6876,22.6485,22.6876,47939.0
2017-02-15 12:55:00,23.21,23.22,23.19,23.2,180700.0,22.6876,22.6974,22.6681,22.6778,180700.0
2017-02-15 13:00:00,23.2,23.23,23.19,23.23,196689.0,22.6778,22.7072,22.6681,22.7072,196689.0
2017-02-15 13:05:00,23.22,23.26,23.22,23.22,291445.0,22.6974,22.7365,22.6974,22.6974,291445.0
2017-02-15 13:10:00,23.22,23.23,23.17,23.17,143361.0,22.6974,22.7072,22.6485,22.6485,143361.0
2017-02-15 13:15:00,23.18,23.19,23.16,23.17,113508.0,22.6583,22.6681,22.6387,22.6485,113508.0
2017-02-15 13:20:00,23.18,23.19,23.15,23.17,76742.0,22.6583,22.6681,22.629,22.6485,76742.0
2017-02-15 13:25:00,23.17,23.18,23.16,23.18,105547.0,22.6485,22.6583,22.6387,22.6583,105547.0
2017-02-15 13:30:00,23.18,23.21,23.17,23.18,111607.0,22.6583,22.6876,22.6485,22.6583,111607.0
2017-02-15 13:35:00,23.18,23.19,23.12,23.13,365510.0,22.6583,22.6681,22.5996,22.6094,365510.0
2017-02-15 13:40:00,23.14,23.15,23.13,23.14,90549.0,22.6192,22.629,22.6094,22.6192,90549.0
2017-02-15 13:45:00,23.14,23.16,23.13,23.14,160701.0,22.6192,22.6387,22.6094,22.6192,160701.0
2017-02-15 13:50:00,23.13,23.14,23.11,23.13,184646.0,22.6094,22.6192,22.5899,22.6094,184646.0
2017-02-15 13:55:00,23.13,23.14,23.1,23.11,138656.0,22.6094,22.6192,22.5801,22.5899,138656.0
2017-02-15 14:00:00,23.11,23.11,23.08,23.1,398785.0,22.5899,22.5899,22.5605,22.5801,398785.0
2017-02-15 14:05:00,23.1,23.11,23.03,23.06,1971680.0,22.5801,22.5899,22.5117,22.541,1971680.0
2017-02-15 14:10:00,23.06,23.1,23.05,23.09,481917.0,22.541,22.5801,22.5312,22.5703,481917.0
2017-02-15 14:15:00,23.1,23.1,23.04,23.05,191100.0,22.5801,22.5801,22.5214,22.5312,191100.0
2017-02-15 14:20:00,23.05,23.11,23.04,23.1,379300.0,22.5312,22.5899,22.5214,22.5801,379300.0
2017-02-15 14:25:00,23.1,23.1,23.06,23.06,240025.0,22.5801,22.5801,22.541,22.541,240025.0
2017-02-15 14:30:00,23.06,23.07,23.04,23.06,149766.0,22.541,22.5508,22.5214,22.541,149766.0
2017-02-15 14:35:00,23.06,23.08,23.04,23.04,227640.0,22.541,22.5605,22.5214,22.5214,227640.0
2017-02-15 14:40:00,23.05,23.06,23.04,23.05,130755.0,22.5312,22.541,22.5214,22.5312,130755.0
2017-02-15 14:45:00,23.04,23.05,23.03,23.05,82336.0,22.5214,22.5312,22.5117,22.5312,82336.0
2017-02-15 14:50:00,23.05,23.09,23.04,23.09,207373.0,22.5312,22.5703,22.5214,22.5703,207373.0
2017-02-15 14:55:00,23.08,23.1,23.08,23.09,124291.0,22.5605,22.5801,22.5605,22.5703,124291.0
2017-02-15 15:00:00,23.1,23.1,23.05,23.05,246792.0,22.5801,22.5801,22.5312,22.5312,246792.0
2017-02-15 15:05:00,23.05,23.07,23.04,23.07,180584.0,22.5312,22.5508,22.5214,22.5508,180584.0
2017-02-15 15:10:00,23.07,23.09,23.06,23.09,140986.0,22.5508,22.5703,22.541,22.5703,140986.0
2017-02-15 15:15:00,23.09,23.1,23.07,23.09,243502.0,22.5703,22.5801,22.5508,22.5703,243502.0
2017-02-15 15:20:00,23.09,23.1,23.07,23.08,209076.0,22.5703,22.5801,22.5508,22.5605,209076.0
2017-02-15 15:25:00,23.07,23.08,23.05,23.06,199005.0,22.5508,22.5605,22.5312,22.541,199005.0
2017-02-15 15:30:00,23.05,23.08,23.05,23.07,263393.0,22.5312,22.5605,22.5312,22.5508,263393.0
2017-02-15 15:35:00,23.07,23.08,23.05,23.07,313363.0,22.5508,22.5605,22.5312,22.5508,313363.0
2017-02-15 15:40:00,23.07,23.07,23.0,23.02,703841.0,22.5508,22.5508,22.4823,22.5019,703841.0
2017-02-15 15:45:00,23.02,23.05,22.96,23.05,695175.0,22.5019,22.5312,22.4432,22.5312,695175.0
2017-02-15 15:50:00,23.04,23.08,22.99,23.02,1029021.0,22.5214,22.5605,22.4726,22.5019,1029021.0
2017-02-15 15:55:00,23.01,23.03,23.01,23.02,940850.0,22.4921,22.5117,22.4921,22.5019,940850.0
2017-02-16 09:30:00,23.04,23.34,23.03,23.22,1642274.0,22.5214,22.8147,22.5117,22.6974,1642274.0
2017-02-16 09:35:00,23.23,23.26,23.13,23.18,545920.0,22.7072,22.7365,22.6094,22.6583,545920.0
2017-02-16 09:40:00,23.18,23.28,23.17,23.25,1128438.0,22.6583,22.756,22.6485,22.7267,1128438.0
2017-02-16 09:45:00,23.25,23.28,23.2,23.21,592086.0,22.7267,22.756,22.6778,22.6876,592086.0
2017-02-16 09:50:00,23.2,23.21,23.12,23.16,538369.0,22.6778,22.6876,22.5996,22.6387,538369.0
2017-02-16 09:55:00,23.17,23.28,23.17,23.25,482586.0,22.6485,22.756,22.6485,22.7267,482586.0
2017-02-16 10:00:00,23.24,23.26,23.21,23.23,355801.0,22.7169,22.7365,22.6876,22.7072,355801.0
2017-02-16 10:05:00,23.23,23.29,23.22,23.26,423216.0,22.7072,22.7658,22.6974,22.7365,423216.0
2017-02-16 10:10:00,23.26,23.29,23.23,23.24,330344.0,22.7365,22.7658,22.7072,22.7169,330344.0
2017-02-16 10:15:00,23.24,23.27,23.23,23.25,435857.0,22.7169,22.7463,22.7072,22.7267,435857.0
2017-02-16 10:20:00,23.25,23.28,23.24,23.27,237659.0,22.7267,22.756,22.7169,22.7463,237659.0
2017-02-16 10:25:00,23.27,23.33,23.25,23.31,614229.0,22.7463,22.8049,22.7267,22.7854,614229.0
2017-02-16 10:30:00,23.32,23.32,23.25,23.29,453170.0,22.7951,22.7951,22.7267,22.7658,453170.0
2017-02-16 10:35:00,23.29,23.29,23.21,23.23,286388.0,22.7658,22.7658,22.6876,22.7072,286388.0
2017-02-16 10:40:00,23.23,23.24,23.16,23.16,285470.0,22.7072,22.7169,22.6387,22.6387,285470.0
2017-02-16 10:45:00,23.16,23.17,23.03,23.03,445983.0,22.6387,22.6485,22.5117,22.5117,445983.0
2017-02-16 10:50:00,23.03,23.05,22.9,22.91,484689.0,22.5117,22.5312,22.3846,22.3944,484689.0
2017-02-16 10:55:00,22.91,23.06,22.9,23.05,692888.0,22.3944,22.541,22.3846,22.5312,692888.0
2017-02-16 11:00:00,23.04,23.05,22.98,23.01,231457.0,22.5214,22.5312,22.4628,22.4921,231457.0
2017-02-16 11:05:00,23.02,23.03,22.98,23.03,409711.0,22.5019,22.5117,22.4628,22.5117,409711.0
2017-02-16 11:10:00,23.03,23.04,22.99,23.04,330927.0,22.5117,22.5214,22.4726,22.5214,330927.0
2017-02-16 11:15:00,23.04,23.14,23.03,23.14,410752.0,22.5214,22.6192,22.5117,22.6192,410752.0
2017-02-16 11:20:00,23.14,23.16,23.12,23.16,274168.0,22.6192,22.6387,22.5996,22.6387,274168.0
2017-02-16 11:25:00,23.16,23.16,23.08,23.09,259055.0,22.6387,22.6387,22.5605,22.5703,259055.0
2017-02-16 11:30:00,23.08,23.09,23.05,23.05,287054.0,22.5605,22.5703,22.5312,22.5312,287054.0
2017-02-16 11:35:00,23.05,23.06,22.99,23.03,209073.0,22.5312,22.541,22.4726,22.5117,209073.0
2017-02-16 11:40:00,23.03,23.05,23.02,23.04,116666.0,22.5117,22.5312,22.5019,22.5214,116666.0
2017-02-16 11:45:00,23.04,23.05,22.97,23.0,244837.0,22.5214,22.5312,22.453,22.4823,244837.0
2017-02-16 11:50:00,23.0,23.01,22.99,23.0,75369.0,22.4823,22.4921,22.4726,22.4823,75369.0
2017-02-16 11:55:00,23.01,23.03,22.97,23.0,250916.0,22.4921,22.5117,22.453,22.4823,250916.0
2017-02-16 12:00:00,23.0,23.01,22.97,22.97,171110.0,22.4823,22.4921,22.453,22.453,171110.0
2017-02-16 12:05:00,22.96,23.02,22.96,23.0,204690.0,22.4432,22.5019,22.4432,22.4823,204690.0
2017-02-16 12:10:00,23.0,23.02,22.99,23.01,113189.0,22.4823,22.5019,22.4726,22.4921,113189.0
2017-02-16 12:15:00,23.0,23.04,22.99,23.02,206111.0,22.4823,22.5214,22.4726,22.5019,206111.0
2017-02-16 12:20:00,23.02,23.05,23.0,23.0,156567.0,22.5019,22.5312,22.4823,22.4823,156567.0
2017-02-16 12:25:00,23.0,23.02,22.98,23.02,203400.0,22.4823,22.5019,22.4628,22.5019,203400.0
2017-02-16 12:30:00,23.01,23.06,23.01,23.05,104053.0,22.4921,22.541,22.4921,22.5312,104053.0
2017-02-16 12:35:00,23.05,23.06,23.03,23.04,132268.0,22.5312,22.541,22.5117,22.5214,132268.0
2017-02-16 12:40:00,23.04,23.05,23.02,23.03,65756.0,22.5214,22.5312,22.5019,22.5117,65756.0
2017-02-16 12:45:00,23.04,23.04,22.99,23.01,196787.0,22.5214,22.5214,22.4726,22.4921,196787.0
2017-02-16 12:50:00,23.01,23.03,23.0,23.02,68225.0,22.4921,22.5117,22.4823,22.5019,68225.0
2017-02-16 12:55:00,23.02,23.03,22.98,22.98,113005.0,22.5019,22.5117,22.4628,22.4628,113005.0
2017-02-16 13:00:00,22.98,22.99,22.95,22.96,157824.0,22.4628,22.4726,22.4335,22.4432,157824.0
2017-02-16 13:05:00,22.96,23.0,22.96,22.98,120155.0,22.4432,22.4823,22.4432,22.4628,120155.0
2017-02-16 13:10:00,22.98,23.0,22.96,22.97,71742.0,22.4628,22.4823,22.4432,22.453,71742.0
2017-02-16 13:15:00,22.98,23.01,22.97,22.99,116671.0,22.4628,22.4921,22.453,22.4726,116671.0
2017-02-16 13:20:00,23.0,23.0,22.97,22.98,119628.0,22.4823,22.4823,22.453,22.4628,119628.0
2017-02-16 13:25:00,22.98,22.99,22.96,22.98,61854.0,22.4628,22.4726,22.4432,22.4628,61854.0
2017-02-16 13:30:00,22.98,23.01,22.97,23.0,197714.0,22.4628,22.4921,22.453,22.4823,197714.0
2017-02-16 13:35:00,23.0,23.0,22.97,22.99,106148.0,22.4823,22.4823,22.453,22.4726,106148.0
2017-02-16 13:40:00,23.0,23.0,22.96,22.97,95164.0,22.4823,22.4823,22.4432,22.453,95164.0
2017-02-16 13:45:00,22.98,23.0,22.95,22.98,147362.0,22.4628,22.4823,22.4335,22.4628,147362.0
2017-02-16 13:50:00,22.98,22.99,22.93,22.94,141925.0,22.4628,22.4726,22.4139,22.4237,141925.0
2017-02-16 13:55:00,22.94,22.97,22.94,22.96,127172.0,22.4237,22.453,22.4237,22.4432,127172.0
2017-02-16 14:00:00,22.96,23.0,22.96,22.99,104046.0,22.4432,22.4823,22.4432,22.4726,104046.0
2017-02-16 14:05:00,22.98,22.99,22.97,22.98,81685.0,22.4628,22.4726,22.453,22.4628,81685.0
2017-02-16 14:10:00,22.98,23.0,22.96,22.98,140991.0,22.4628,22.4823,22.4432,22.4628,140991.0
2017-02-16 14:15:00,22.98,22.98,22.94,22.96,163295.0,22.4628,22.4628,22.4237,22.4432,163295.0
2017-02-16 14:20:00,22.96,22.96,22.9,22.92,271484.0,22.4432,22.4432,22.3846,22.4041,271484.0
2017-02-16 14:25:00,22.92,22.96,22.91,22.96,157855.0,22.4041,22.4432,22.3944,22.4432,157855.0
2017-02-16 14:30:00,22.96,22.96,22.93,22.95,87228.0,22.4432,22.4432,22.4139,22.4335,87228.0
2017-02-16 14:35:00,22.95,22.96,22.91,22.91,117423.0,22.4335,22.4432,22.3944,22.3944,117423.0
2017-02-16 14:40:00,22.91,22.94,22.91,22.94,109991.0,22.3944,22.4237,22.3944,22.4237,109991.0
2017-02-16 14:45:00,22.94,22.94,22.91,22.91,117090.0,22.4237,22.4237,22.3944,22.3944,117090.0
2017-02-16 14:50:00,22.91,22.92,22.89,22.91,192081.0,22.3944,22.4041,22.3748,22.3944,192081.0
2017-02-16 14:55:00,22.91,22.92,22.88,22.88,201289.0,22.3944,22.4041,22.365,22.365,201289.0
2017-02-16 15:00:00,22.88,22.9,22.88,22.89,203103.0,22.365,22.3846,22.365,22.3748,203103.0
2017-02-16 15:05:00,22.89,22.9,22.86,22.87,177507.0,22.3748,22.3846,22.3455,22.3553,177507.0
2017-02-16 15:10:00,22.86,22.9,22.85,22.89,232103.0,22.3455,22.3846,22.3357,22.3748,232103.0
2017-02-16 15:15:00,22.89,22.91,22.89,22.91,155018.0,22.3748,22.3944,22.3748,22.3944,155018.0
2017-02-16 15:20:00,22.91,22.94,22.9,22.91,253203.0,22.3944,22.4237,22.3846,22.3944,253203.0
2017-02-16 15:25:00,22.91,22.94,22.91,22.94,208996.0,22.3944,22.4237,22.3944,22.4237,208996.0
2017-02-16 15:30:00,22.94,22.98,22.94,22.98,270729.0,22.4237,22.4628,22.4237,22.4628,270729.0
2017-02-16 15:35:00,22.97,22.98,22.95,22.96,257981.0,22.453,22.4628,22.4335,22.4432,257981.0
2017-02-16 15:40:00,22.96,22.97,22.95,22.95,199204.0,22.4432,22.453,22.4335,22.4335,199204.0
2017-02-16 15:45:00,22.95,22.96,22.92,22.94,394576.0,22.4335,22.4432,22.4041,22.4237,394576.0
2017-02-16 15:50:00,22.94,22.98,22.93,22.98,387006.0,22.4237,22.4628,22.4139,22.4628,387006.0
2017-02-16 15:55:00,22.98,23.0,22.96,22.98,844454.0,22.4628,22.4823,22.4432,22.4628,844454.0
2017-02-17 09:30:00,23.01,23.2,23.01,23.18,1654509.0,22.4921,22.6778,22.4921,22.6583,1654509.0
2017-02-17 09:35:00,23.19,23.23,23.14,23.17,665656.0,22.6681,22.7072,22.6192,22.6485,665656.0
2017-02-17 09:40:00,23.17,23.23,23.1,23.22,490699.0,22.6485,22.7072,22.5801,22.6974,490699.0
2017-02-17 09:45:00,23.23,23.23,23.17,23.19,396729.0,22.7072,22.7072,22.6485,22.6681,396729.0
2017-02-17 09:50:00,23.18,23.19,23.07,23.09,572361.0,22.6583,22.6681,22.5508,22.5703,572361.0
2017-02-17 09:55:00,23.09,23.16,23.07,23.16,315497.0,22.5703,22.6387,22.5508,22.6387,315497.0
2017-02-17 10:00:00,23.16,23.19,23.11,23.17,313087.0,22.6387,22.6681,22.5899,22.6485,313087.0
2017-02-17 10:05:00,23.17,23.17,23.12,23.16,247233.0,22.6485,22.6485,22.5996,22.6387,247233.0
2017-02-17 10:10:00,23.15,23.2,23.13,23.17,324878.0,22.629,22.6778,22.6094,22.6485,324878.0
2017-02-17 10:15:00,23.17,23.24,23.17,23.21,456147.0,22.6485,22.7169,22.6485,22.6876,456147.0
2017-02-17 10:20:00,23.21,23.25,23.19,23.25,376200.0,22.6876,22.7267,22.6681,22.7267,376200.0
2017-02-17 10:25:00,23.25,23.28,23.23,23.26,514762.0,22.7267,22.756,22.7072,22.7365,514762.0
2017-02-17 10:30:00,23.27,23.28,23.22,23.23,371632.0,22.7463,22.756,22.6974,22.7072,371632.0
2017-02-17 10:35:00,23.23,23.23,23.18,23.22,261671.0,22.7072,22.7072,22.6583,22.6974,261671.0
2017-02-17 10:40:00,23.21,23.25,23.21,23.23,160624.0,22.6876,22.7267,22.6876,22.7072,160624.0
2017-02-17 10:45:00,23.23,23.27,23.21,23.27,179166.0,22.7072,22.7463,22.6876,22.7463,179166.0
2017-02-17 10:50:00,23.26,23.27,23.16,23.17,221414.0,22.7365,22.7463,22.6387,22.6485,221414.0
2017-02-17 10:55:00,23.17,23.18,23.16,23.16,179618.0,22.6485,22.6583,22.6387,22.6387,179618.0
2017-02-17 11:00:00,23.16,23.19,23.15,23.17,144751.0,22.6387,22.6681,22.629,22.6485,144751.0
2017-02-17 11:05:00,23.17,23.18,23.13,23.18,171139.0,22.6485,22.6583,22.6094,22.6583,171139.0
2017-02-17 11:10:00,23.18,23.23,23.17,23.23,172702.0,22.6583,22.7072,22.6485,22.7072,172702.0
2017-02-17 11:15:00,23.23,23.24,23.17,23.18,186456.0,22.7072,22.7169,22.6485,22.6583,186456.0
2017-02-17 11:20:00,23.17,23.19,23.15,23.17,132586.0,22.6485,22.6681,22.629,22.6485,132586.0
2017-02-17 11:25:00,23.17,23.19,23.14,23.17,194215.0,22.6485,22.6681,22.6192,22.6485,194215.0
2017-02-17 11:30:00,23.16,23.21,23.16,23.2,211753.0,22.6387,22.6876,22.6387,22.6778,211753.0
2017-02-17 11:35:00,23.21,23.22,23.18,23.2,121312.0,22.6876,22.6974,22.6583,22.6778,121312.0
2017-02-17 11:40:00,23.2,23.22,23.19,23.2,93008.0,22.6778,22.6974,22.6681,22.6778,93008.0
2017-02-17 11:45:00,23.2,23.21,23.17,23.18,86093.0,22.6778,22.6876,22.6485,22.6583,86093.0
2017-02-17 11:50:00,23.19,23.2,23.17,23.18,64888.0,22.6681,22.6778,22.6485,22.6583,64888.0
2017-02-17 11:55:00,23.18,23.19,23.17,23.19,77971.0,22.6583,22.6681,22.6485,22.6681,77971.0
2017-02-17 12:00:00,23.19,23.21,23.18,23.21,156967.0,22.6681,22.6876,22.6583,22.6876,156967.0
2017-02-17 12:05:00,23.21,23.22,23.2,23.21,187705.0,22.6876,22.6974,22.6778,22.6876,187705.0
2017-02-17 12:10:00,23.22,23.22,23.19,23.2,188289.0,22.6974,22.6974,22.6681,22.6778,188289.0
2017-02-17 12:15:00,23.2,23.22,23.19,23.2,132294.0,22.6778,22.6974,22.6681,22.6778,132294.0
2017-02-17 12:20:00,23.21,23.22,23.2,23.21,63149.0,22.6876,22.6974,22.6778,22.6876,63149.0
2017-02-17 12:25:00,23.21,23.22,23.19,23.2,94446.0,22.6876,22.6974,22.6681,22.6778,94446.0
2017-02-17 12:30:00,23.2,23.2,23.19,23.19,46075.0,22.6778,22.6778,22.6681,22.6681,46075.0
2017-02-17 12:35:00,23.19,23.22,23.19,23.21,137196.0,22.6681,22.6974,22.6681,22.6876,137196.0
2017-02-17 12:40:00,23.21,23.22,23.2,23.22,91948.0,22.6876,22.6974,22.6778,22.6974,91948.0
2017-02-17 12:45:00,23.21,23.22,23.19,23.21,532304.0,22.6876,22.6974,22.6681,22.6876,532304.0
2017-02-17 12:50:00,23.22,23.24,23.2,23.22,200924.0,22.6974,22.7169,22.6778,22.6974,200924.0
2017-02-17 12:55:00,23.21,23.28,23.21,23.28,207564.0,22.6876,22.756,22.6876,22.756,207564.0
2017-02-17 13:00:00,23.28,23.29,23.23,23.25,144708.0,22.756,22.7658,22.7072,22.7267,144708.0
2017-02-17 13:05:00,23.25,23.27,23.22,23.24,97836.0,22.7267,22.7463,22.6974,22.7169,97836.0
2017-02-17 13:10:00,23.24,23.26,23.23,23.26,147304.0,22.7169,22.7365,22.7072,22.7365,147304.0
2017-02-17 13:15:00,23.26,23.27,23.25,23.27,48495.0,22.7365,22.7463,22.7267,22.7463,48495.0
2017-02-17 13:20:00,23.27,23.27,23.24,23.26,87001.0,22.7463,22.7463,22.7169,22.7365,87001.0
2017-02-17 13:25:00,23.26,23.3,23.25,23.3,176993.0,22.7365,22.7756,22.7267,22.7756,176993.0
2017-02-17 13:30:00,23.3,23.33,23.29,23.31,238184.0,22.7756,22.8049,22.7658,22.7854,238184.0
2017-02-17 13:35:00,23.31,23.37,23.31,23.35,372742.0,22.7854,22.844,22.7854,22.8245,372742.0
2017-02-17 13:40:00,23.36,23.36,23.31,23.33,173717.0,22.8342,22.8342,22.7854,22.8049,173717.0
2017-02-17 13:45:00,23.33,23.35,23.32,23.35,112161.0,22.8049,22.8245,22.7951,22.8245,112161.0
2017-02-17 13:50:00,23.34,23.35,23.32,23.34,127377.0,22.8147,22.8245,22.7951,22.8147,127377.0
2017-02-17 13:55:00,23.34,23.35,23.29,23.32,309476.0,22.8147,22.8245,22.7658,22.7951,309476.0
2017-02-17 14:00:00,23.31,23.33,23.3,23.3,103284.0,22.7854,22.8049,22.7756,22.7756,103284.0
2017-02-17 14:05:00,23.31,23.31,23.27,23.28,140153.0,22.7854,22.7854,22.7463,22.756,140153.0
2017-02-17 14:10:00,23.27,23.3,23.27,23.3,168635.0,22.7463,22.7756,22.7463,22.7756,168635.0
2017-02-17 14:15:00,23.3,23.32,23.29,23.31,96570.0,22.7756,22.7951,22.7658,22.7854,96570.0
2017-02-17 14:20:00,23.3,23.34,23.3,23.32,148985.0,22.7756,22.8147,22.7756,22.7951,148985.0
2017-02-17 14:25:00,23.32,23.35,23.31,23.35,115033.0,22.7951,22.8245,22.7854,22.8245,115033.0
2017-02-17 14:30:00,23.34,23.35,23.32,23.35,157662.0,22.8147,22.8245,22.7951,22.8245,157662.0
2017-02-17 14:35:00,23.35,23.35,23.32,23.34,111980.0,22.8245,22.8245,22.7951,22.8147,111980.0
2017-02-17 14:40:00,23.35,23.35,23.29,23.3,214739.0,22.8245,22.8245,22.7658,22.7756,214739.0
2017-02-17 14:45:00,23.3,23.32,23.29,23.32,98172.0,22.7756,22.7951,22.7658,22.7951,98172.0
2017-02-17 14:50:00,23.32,23.32,23.3,23.3,122413.0,22.7951,22.7951,22.7756,22.7756,122413.0
2017-02-17 14:55:00,23.3,23.33,23.3,23.32,175099.0,22.7756,22.8049,22.7756,22.7951,175099.0
2017-02-17 15:00:00,23.32,23.38,23.31,23.37,267768.0,22.7951,22.8538,22.7854,22.844,267768.0
2017-02-17 15:05:00,23.37,23.38,23.36,23.37,238902.0,22.844,22.8538,22.8342,22.844,238902.0
2017-02-17 15:10:00,23.36,23.37,23.34,23.35,120417.0,22.8342,22.844,22.8147,22.8245,120417.0
2017-02-17 15:15:00,23.35,23.35,23.31,23.33,112255.0,22.8245,22.8245,22.7854,22.8049,112255.0
2017-02-17 15:20:00,23.33,23.35,23.31,23.32,152077.0,22.8049,22.8245,22.7854,22.7951,152077.0
2017-02-17 15:25:00,23.32,23.32,23.29,23.29,318050.0,22.7951,22.7951,22.7658,22.7658,318050.0
2017-02-17 15:30:00,23.29,23.3,23.29,23.29,75927.0,22.7658,22.7756,22.7658,22.7658,75927.0
2017-02-17 15:35:00,23.3,23.3,23.26,23.26,401234.0,22.7756,22.7756,22.7365,22.7365,401234.0
2017-02-17 15:40:00,23.26,23.29,23.26,23.27,309479.0,22.7365,22.7658,22.7365,22.7463,309479.0
2017-02-17 15:45:00,23.27,23.29,23.26,23.27,318212.0,22.7463,22.7658,22.7365,22.7463,318212.0
2017-02-17 15:50:00,23.26,23.34,23.26,23.34,554949.0,22.7365,22.8147,22.7365,22.8147,554949.0
2017-02-17 15:55:00,23.34,23.37,23.32,23.35,1080951.0,22.8147,22.844,22.7951,22.8245,1080951.0
2017-02-21 09:30:00,23.65,23.86,23.58,23.83,1561330.0,23.1177,23.323,23.0493,23.2936,1561330.0
2017-02-21 09:35:00,23.83,23.95,23.75,23.95,872504.0,23.2936,23.4109,23.2154,23.4109,872504.0
2017-02-21 09:40:00,23.95,23.98,23.88,23.93,640532.0,23.4109,23.4403,23.3425,23.3914,640532.0
2017-02-21 09:45:00,23.93,23.97,23.84,23.84,623684.0,23.3914,23.4305,23.3034,23.3034,623684.0
2017-02-21 09:50:00,23.85,23.93,23.85,23.91,218547.0,23.3132,23.3914,23.3132,23.3718,218547.0
2017-02-21 09:55:00,23.91,23.93,23.89,23.9,345622.0,23.3718,23.3914,23.3523,23.3621,345622.0
2017-02-21 10:00:00,23.9,23.9,23.81,23.86,359304.0,23.3621,23.3621,23.2741,23.323,359304.0
2017-02-21 10:05:00,23.86,23.88,23.84,23.85,195082.0,23.323,23.3425,23.3034,23.3132,195082.0
2017-02-21 10:10:00,23.85,23.86,23.78,23.8,346391.0,23.3132,23.323,23.2448,23.2643,346391.0
2017-02-21 10:15:00,23.8,23.82,23.75,23.8,424301.0,23.2643,23.2839,23.2154,23.2643,424301.0
2017-02-21 10:20:00,23.8,23.82,23.74,23.74,375669.0,23.2643,23.2839,23.2057,23.2057,375669.0
2017-02-21 10:25:00,23.75,23.77,23.73,23.76,248708.0,23.2154,23.235,23.1959,23.2252,248708.0
2017-02-21 10:30:00,23.76,23.77,23.73,23.76,190522.0,23.2252,23.235,23.1959,23.2252,190522.0
2017-02-21 10:35:00,23.77,23.81,23.76,23.8,505095.0,23.235,23.2741,23.2252,23.2643,505095.0
2017-02-21 10:40:00,23.79,23.84,23.79,23.84,270712.0,23.2545,23.3034,23.2545,23.3034,270712.0
2017-02-21 10:45:00,23.84,23.84,23.76,23.78,216501.0,23.3034,23.3034,23.2252,23.2448,216501.0
2017-02-21 10:50:00,23.77,23.78,23.7,23.71,261679.0,23.235,23.2448,23.1666,23.1763,261679.0
2017-02-21 10:55:00,23.71,23.75,23.7,23.71,269646.0,23.1763,23.2154,23.1666,23.1763,269646.0
2017-02-21 11:00:00,23.71,23.75,23.7,23.72,120804.0,23.1763,23.2154,23.1666,23.1861,120804.0
2017-02-21 11:05:00,23.73,23.74,23.67,23.68,277732.0,23.1959,23.2057,23.1372,23.147,277732.0
2017-02-21 11:10:00,23.68,23.73,23.67,23.71,156038.0,23.147,23.1959,23.1372,23.1763,156038.0
2017-02-21 11:15:00,23.71,23.73,23.7,23.73,125555.0,23.1763,23.1959,23.1666,23.1959,125555.0
2017-02-21 11:20:00,23.72,23.73,23.63,23.63,218096.0,23.1861,23.1959,23.0981,23.0981,218096.0
2017-02-21 11:25:00,23.63,23.65,23.6,23.62,242287.0,23.0981,23.1177,23.0688,23.0884,242287.0
2017-02-21 11:30:00,23.63,23.69,23.62,23.69,334894.0,23.0981,23.1568,23.0884,23.1568,334894.0
2017-02-21 11:35:00,23.69,23.7,23.62,23.65,348575.0,23.1568,23.1666,23.0884,23.1177,348575.0
2017-02-21 11:40:00,23.65,23.71,23.64,23.7,147911.0,23.1177,23.1763,23.1079,23.1666,147911.0
2017-02-21 11:45:00,23.71,23.74,23.69,23.74,218669.0,23.1763,23.2057,23.1568,23.2057,218669.0
2017-02-21 11:50:00,23.74,23.77,23.71,23.76,285722.0,23.2057,23.235,23.1763,23.2252,285722.0
2017-02-21 11:55:00,23.76,23.78,23.74,23.76,111178.0,23.2252,23.2448,23.2057,23.2252,111178.0
2017-02-21 12:00:00,23.77,23.78,23.75,23.76,231998.0,23.235,23.2448,23.2154,23.2252,231998.0
2017-02-21 12:05:00,23.76,23.76,23.69,23.72,165738.0,23.2252,23.2252,23.1568,23.1861,165738.0
2017-02-21 12:10:00,23.71,23.74,23.71,23.71,81605.0,23.1763,23.2057,23.1763,23.1763,81605.0
2017-02-21 12:15:00,23.72,23.75,23.71,23.75,85460.0,23.1861,23.2154,23.1763,23.2154,85460.0
2017-02-21 12:20:00,23.75,23.78,23.74,23.78,166507.0,23.2154,23.2448,23.2057,23.2448,166507.0
2017-02-21 12:25:00,23.78,23.83,23.77,23.8,125370.0,23.2448,23.2936,23.235,23.2643,125370.0
2017-02-21 12:30:00,23.8,23.86,23.79,23.83,244977.0,23.2643,23.323,23.2545,23.2936,244977.0
2017-02-21 12:35:00,23.82,23.85,23.82,23.84,125349.0,23.2839,23.3132,23.2839,23.3034,125349.0
2017-02-21 12:40:00,23.85,23.85,23.79,23.8,121344.0,23.3132,23.3132,23.2545,23.2643,121344.0
2017-02-21 12:45:00,23.8,23.81,23.79,23.8,54728.0,23.2643,23.2741,23.2545,23.2643,54728.0
2017-02-21 12:50:00,23.8,23.81,23.8,23.81,93526.0,23.2643,23.2741,23.2643,23.2741,93526.0
2017-02-21 12:55:00,23.81,23.81,23.78,23.81,108990.0,23.2741,23.2741,23.2448,23.2741,108990.0
2017-02-21 13:00:00,23.81,23.82,23.78,23.81,96511.0,23.2741,23.2839,23.2448,23.2741,96511.0
2017-02-21 13:05:00,23.81,23.81,23.78,23.8,74457.0,23.2741,23.2741,23.2448,23.2643,74457.0
2017-02-21 13:10:00,23.8,23.8,23.78,23.8,56565.0,23.2643,23.2643,23.2448,23.2643,56565.0
2017-02-21 13:15:00,23.8,23.81,23.78,23.8,123452.0,23.2643,23.2741,23.2448,23.2643,123452.0
2017-02-21 13:20:00,23.8,23.81,23.77,23.79,87788.0,23.2643,23.2741,23.235,23.2545,87788.0
2017-02-21 13:25:00,23.79,23.79,23.76,23.77,69899.0,23.2545,23.2545,23.2252,23.235,69899.0
2017-02-21 13:30:00,23.78,23.78,23.75,23.77,137960.0,23.2448,23.2448,23.2154,23.235,137960.0
2017-02-21 13:35:00,23.76,23.78,23.75,23.75,73453.0,23.2252,23.2448,23.2154,23.2154,73453.0
2017-02-21 13:40:00,23.75,23.77,23.75,23.76,66679.0,23.2154,23.235,23.2154,23.2252,66679.0
2017-02-21 13:45:00,23.76,23.77,23.75,23.75,69198.0,23.2252,23.235,23.2154,23.2154,69198.0
2017-02-21 13:50:00,23.76,23.76,23.75,23.76,37445.0,23.2252,23.2252,23.2154,23.2252,37445.0
2017-02-21 13:55:00,23.76,23.76,23.72,23.75,123679.0,23.2252,23.2252,23.1861,23.2154,123679.0
2017-02-21 14:00:00,23.75,23.76,23.74,23.76,47481.0,23.2154,23.2252,23.2057,23.2252,47481.0
2017-02-21 14:05:00,23.76,23.77,23.75,23.77,51833.0,23.2252,23.235,23.2154,23.235,51833.0
2017-02-21 14:10:00,23.77,23.78,23.76,23.77,105298.0,23.235,23.2448,23.2252,23.235,105298.0
2017-02-21 14:15:00,23.77,23.78,23.76,23.76,82753.0,23.235,23.2448,23.2252,23.2252,82753.0
2017-02-21 14:20:00,23.77,23.78,23.76,23.78,78515.0,23.235,23.2448,23.2252,23.2448,78515.0
2017-02-21 14:25:00,23.78,23.8,23.77,23.79,148397.0,23.2448,23.2643,23.235,23.2545,148397.0
2017-02-21 14:30:00,23.79,23.79,23.77,23.79,92363.0,23.2545,23.2545,23.235,23.2545,92363.0
2017-02-21 14:35:00,23.79,23.79,23.77,23.78,77970.0,23.2545,23.2545,23.235,23.2448,77970.0
2017-02-21 14:40:00,23.78,23.78,23.76,23.77,128029.0,23.2448,23.2448,23.2252,23.235,128029.0
2017-02-21 14:45:00,23.77,23.78,23.74,23.76,163351.0,23.235,23.2448,23.2057,23.2252,163351.0
2017-02-21 14:50:00,23.76,23.76,23.73,23.74,122288.0,23.2252,23.2252,23.1959,23.2057,122288.0
2017-02-21 14:55:00,23.73,23.74,23.71,23.71,106188.0,23.1959,23.2057,23.1763,23.1763,106188.0
2017-02-21 15:00:00,23.71,23.72,23.7,23.71,113604.0,23.1763,23.1861,23.1666,23.1763,113604.0
2017-02-21 15:05:00,23.7,23.72,23.7,23.72,147755.0,23.1666,23.1861,23.1666,23.1861,147755.0
2017-02-21 15:10:00,23.72,23.72,23.7,23.7,118686.0,23.1861,23.1861,23.1666,23.1666,118686.0
2017-02-21 15:15:00,23.71,23.71,23.7,23.71,70955.0,23.1763,23.1763,23.1666,23.1763,70955.0
2017-02-21 15:20:00,23.71,23.71,23.7,23.71,94943.0,23.1763,23.1763,23.1666,23.1763,94943.0
2017-02-21 15:25:00,23.71,23.71,23.7,23.7,95546.0,23.1763,23.1763,23.1666,23.1666,95546.0
2017-02-21 15:30:00,23.71,23.73,23.7,23.73,214082.0,23.1763,23.1959,23.1666,23.1959,214082.0
2017-02-21 15:35:00,23.73,23.76,23.72,23.75,277920.0,23.1959,23.2252,23.1861,23.2154,277920.0
2017-02-21 15:40:00,23.75,23.75,23.72,23.73,312999.0,23.2154,23.2154,23.1861,23.1959,312999.0
2017-02-21 15:45:00,23.73,23.73,23.71,23.71,169956.0,23.1959,23.1959,23.1763,23.1763,169956.0
2017-02-21 15:50:00,23.72,23.79,23.71,23.76,940316.0,23.1861,23.2545,23.1763,23.2252,940316.0
2017-02-21 15:55:00,23.77,23.77,23.71,23.76,1006402.0,23.235,23.235,23.1763,23.2252,1006402.0
2017-02-22 09:30:00,23.86,24.06,23.85,24.02,1309559.0,23.323,23.5185,23.3132,23.4794,1309559.0
2017-02-22 09:35:00,24.02,24.03,23.93,23.94,553278.0,23.4794,23.4891,23.3914,23.4012,553278.0
2017-02-22 09:40:00,23.95,23.98,23.82,23.83,615089.0,23.4109,23.4403,23.2839,23.2936,615089.0
2017-02-22 09:45:00,23.83,23.86,23.74,23.77,346011.0,23.2936,23.323,23.2057,23.235,346011.0
2017-02-22 09:50:00,23.77,23.84,23.74,23.8,369332.0,23.235,23.3034,23.2057,23.2643,369332.0
2017-02-22 09:55:00,23.8,23.86,23.79,23.85,174953.0,23.2643,23.323,23.2545,23.3132,174953.0
2017-02-22 10:00:00,23.86,23.89,23.8,23.82,423631.0,23.323,23.3523,23.2643,23.2839,423631.0
2017-02-22 10:05:00,23.81,23.84,23.78,23.84,312203.0,23.2741,23.3034,23.2448,23.3034,312203.0
2017-02-22 10:10:00,23.84,23.86,23.81,23.86,120590.0,23.3034,23.323,23.2741,23.323,120590.0
2017-02-22 10:15:00,23.86,23.86,23.79,23.79,187974.0,23.323,23.323,23.2545,23.2545,187974.0
2017-02-22 10:20:00,23.79,23.8,23.71,23.73,385197.0,23.2545,23.2643,23.1763,23.1959,385197.0
2017-02-22 10:25:00,23.72,23.74,23.65,23.72,466140.0,23.1861,23.2057,23.1177,23.1861,466140.0
2017-02-22 10:30:00,23.72,23.75,23.67,23.68,278568.0,23.1861,23.2154,23.1372,23.147,278568.0
2017-02-22 10:35:00,23.68,23.77,23.67,23.75,330331.0,23.147,23.235,23.1372,23.2154,330331.0
2017-02-22 10:40:00,23.76,23.76,23.7,23.73,159417.0,23.2252,23.2252,23.1666,23.1959,159417.0
2017-02-22 10:45:00,23.73,23.73,23.66,23.69,139164.0,23.1959,23.1959,23.1275,23.1568,139164.0
2017-02-22 10:50:00,23.69,23.7,23.67,23.68,237394.0,23.1568,23.1666,23.1372,23.147,237394.0
2017-02-22 10:55:00,23.69,23.72,23.68,23.7,140440.0,23.1568,23.1861,23.147,23.1666,140440.0
2017-02-22 11:00:00,23.71,23.72,23.67,23.69,152905.0,23.1763,23.1861,23.1372,23.1568,152905.0
2017-02-22 11:05:00,23.69,23.71,23.67,23.68,200784.0,23.1568,23.1763,23.1372,23.147,200784.0
2017-02-22 11:10:00,23.69,23.73,23.68,23.71,132045.0,23.1568,23.1959,23.147,23.1763,132045.0
2017-02-22 11:15:00,23.71,23.73,23.7,23.73,84740.0,23.1763,23.1959,23.1666,23.1959,84740.0
2017-02-22 11:20:00,23.73,23.75,23.71,23.71,192763.0,23.1959,23.2154,23.1763,23.1763,192763.0
2017-02-22 11:25:00,23.71,23.74,23.7,23.72,108752.0,23.1763,23.2057,23.1666,23.1861,108752.0
2017-02-22 11:30:00,23.73,23.76,23.71,23.76,143658.0,23.1959,23.2252,23.1763,23.2252,143658.0
2017-02-22 11:35:00,23.76,23.76,23.73,23.73,98098.0,23.2252,23.2252,23.1959,23.1959,98098.0
2017-02-22 11:40:00,23.73,23.74,23.69,23.72,282729.0,23.1959,23.2057,23.1568,23.1861,282729.0
2017-02-22 11:45:00,23.72,23.73,23.71,23.71,100377.0,23.1861,23.1959,23.1763,23.1763,100377.0
2017-02-22 11:50:00,23.72,23.73,23.68,23.7,106725.0,23.1861,23.1959,23.147,23.1666,106725.0
2017-02-22 11:55:00,23.7,23.71,23.67,23.68,152050.0,23.1666,23.1763,23.1372,23.147,152050.0
2017-02-22 12:00:00,23.68,23.7,23.67,23.68,91575.0,23.147,23.1666,23.1372,23.147,91575.0
2017-02-22 12:05:00,23.68,23.7,23.66,23.7,147808.0,23.147,23.1666,23.1275,23.1666,147808.0
2017-02-22 12:10:00,23.7,23.74,23.69,23.7,303088.0,23.1666,23.2057,23.1568,23.1666,303088.0
2017-02-22 12:15:00,23.71,23.75,23.7,23.74,86078.0,23.1763,23.2154,23.1666,23.2057,86078.0
2017-02-22 12:20:00,23.74,23.75,23.73,23.74,121332.0,23.2057,23.2154,23.1959,23.2057,121332.0
2017-02-22 12:25:00,23.73,23.75,23.71,23.73,143655.0,23.1959,23.2154,23.1763,23.1959,143655.0
2017-02-22 12:30:00,23.72,23.73,23.71,23.72,127124.0,23.1861,23.1959,23.1763,23.1861,127124.0
2017-02-22 12:35:00,23.73,23.73,23.7,23.7,53645.0,23.1959,23.1959,23.1666,23.1666,53645.0
2017-02-22 12:40:00,23.71,23.73,23.7,23.72,99771.0,23.1763,23.1959,23.1666,23.1861,99771.0
2017-02-22 12:45:00,23.72,23.74,23.7,23.72,35467.0,23.1861,23.2057,23.1666,23.1861,35467.0
2017-02-22 12:50:00,23.72,23.74,23.71,23.73,70259.0,23.1861,23.2057,23.1763,23.1959,70259.0
2017-02-22 12:55:00,23.73,23.77,23.72,23.76,228247.0,23.1959,23.235,23.1861,23.2252,228247.0
2017-02-22 13:00:00,23.75,23.77,23.74,23.74,103225.0,23.2154,23.235,23.2057,23.2057,103225.0
2017-02-22 13:05:00,23.74,23.76,23.73,23.73,69095.0,23.2057,23.2252,23.1959,23.1959,69095.0
2017-02-22 13:10:00,23.74,23.76,23.73,23.75,50670.0,23.2057,23.2252,23.1959,23.2154,50670.0
2017-02-22 13:15:00,23.75,23.75,23.74,23.74,79838.0,23.2154,23.2154,23.2057,23.2057,79838.0
2017-02-22 13:20:00,23.75,23.76,23.74,23.75,72462.0,23.2154,23.2252,23.2057,23.2154,72462.0
2017-02-22 13:25:00,23.75,23.76,23.74,23.75,58373.0,23.2154,23.2252,23.2057,23.2154,58373.0
2017-02-22 13:30:00,23.74,23.76,23.74,23.75,73596.0,23.2057,23.2252,23.2057,23.2154,73596.0
2017-02-22 13:35:00,23.74,23.76,23.74,23.76,42430.0,23.2057,23.2252,23.2057,23.2252,42430.0
2017-02-22 13:40:00,23.76,23.76,23.72,23.73,64158.0,23.2252,23.2252,23.1861,23.1959,64158.0
2017-02-22 13:45:00,23.73,23.73,23.71,23.72,77020.0,23.1959,23.1959,23.1763,23.1861,77020.0
2017-02-22 13:50:00,23.71,23.72,23.69,23.7,76324.0,23.1763,23.1861,23.1568,23.1666,76324.0
2017-02-22 13:55:00,23.7,23.74,23.69,23.74,90271.0,23.1666,23.2057,23.1568,23.2057,90271.0
2017-02-22 14:00:00,23.73,23.74,23.7,23.71,65201.0,23.1959,23.2057,23.1666,23.1763,65201.0
2017-02-22 14:05:00,23.71,23.72,23.66,23.66,134272.0,23.1763,23.1861,23.1275,23.1275,134272.0
2017-02-22 14:10:00,23.66,23.68,23.65,23.68,108256.0,23.1275,23.147,23.1177,23.147,108256.0
2017-02-22 14:15:00,23.67,23.71,23.67,23.7,107927.0,23.1372,23.1763,23.1372,23.1666,107927.0
2017-02-22 14:20:00,23.71,23.72,23.7,23.71,107994.0,23.1763,23.1861,23.1666,23.1763,107994.0
2017-02-22 14:25:00,23.71,23.74,23.71,23.73,96988.0,23.1763,23.2057,23.1763,23.1959,96988.0
2017-02-22 14:30:00,23.73,23.75,23.69,23.7,174537.0,23.1959,23.2154,23.1568,23.1666,174537.0
2017-02-22 14:35:00,23.71,23.72,23.69,23.7,47946.0,23.1763,23.1861,23.1568,23.1666,47946.0
2017-02-22 14:40:00,23.7,23.71,23.68,23.71,46987.0,23.1666,23.1763,23.147,23.1763,46987.0
2017-02-22 14:45:00,23.71,23.71,23.68,23.68,70475.0,23.1763,23.1763,23.147,23.147,70475.0
2017-02-22 14:50:00,23.69,23.71,23.67,23.69,86527.0,23.1568,23.1763,23.1372,23.1568,86527.0
2017-02-22 14:55:00,23.7,23.72,23.68,23.69,62750.0,23.1666,23.1861,23.147,23.1568,62750.0
2017-02-22 15:00:00,23.69,23.71,23.67,23.71,184015.0,23.1568,23.1763,23.1372,23.1763,184015.0
2017-02-22 15:05:00,23.71,23.73,23.69,23.72,78555.0,23.1763,23.1959,23.1568,23.1861,78555.0
2017-02-22 15:10:00,23.71,23.73,23.7,23.71,93992.0,23.1763,23.1959,23.1666,23.1763,93992.0
2017-02-22 15:15:00,23.71,23.72,23.7,23.71,83583.0,23.1763,23.1861,23.1666,23.1763,83583.0
2017-02-22 15:20:00,23.7,23.75,23.7,23.73,161488.0,23.1666,23.2154,23.1666,23.1959,161488.0
2017-02-22 15:25:00,23.73,23.74,23.71,23.72,192854.0,23.1959,23.2057,23.1763,23.1861,192854.0
2017-02-22 15:30:00,23.73,23.75,23.72,23.73,138446.0,23.1959,23.2154,23.1861,23.1959,138446.0
2017-02-22 15:35:00,23.73,23.74,23.71,23.72,131589.0,23.1959,23.2057,23.1763,23.1861,131589.0
2017-02-22 15:40:00,23.72,23.73,23.7,23.71,168129.0,23.1861,23.1959,23.1666,23.1763,168129.0
2017-02-22 15:45:00,23.71,23.73,23.71,23.71,155699.0,23.1763,23.1959,23.1763,23.1763,155699.0
2017-02-22 15:50:00,23.72,23.76,23.72,23.75,456600.0,23.1861,23.2252,23.1861,23.2154,456600.0
2017-02-22 15:55:00,23.75,23.77,23.73,23.75,503546.0,23.2154,23.235,23.1959,23.2154,503546.0
2017-02-23 09:30:00,23.92,23.97,23.77,23.87,907039.0,23.3816,23.4305,23.235,23.3327,907039.0
2017-02-23 09:35:00,23.87,23.89,23.71,23.78,423590.0,23.3327,23.3523,23.1763,23.2448,423590.0
2017-02-23 09:40:00,23.76,23.77,23.45,23.57,1035369.0,23.2252,23.235,22.9222,23.0395,1035369.0
2017-02-23 09:45:00,23.57,23.65,23.53,23.64,397972.0,23.0395,23.1177,23.0004,23.1079,397972.0
2017-02-23 09:50:00,23.64,23.74,23.62,23.74,338605.0,23.1079,23.2057,23.0884,23.2057,338605.0
2017-02-23 09:55:00,23.74,23.75,23.68,23.72,267056.0,23.2057,23.2154,23.147,23.1861,267056.0
2017-02-23 10:00:00,23.72,23.73,23.62,23.7,440398.0,23.1861,23.1959,23.0884,23.1666,440398.0
2017-02-23 10:05:00,23.7,23.73,23.6,23.6,283796.0,23.1666,23.1959,23.0688,23.0688,283796.0
2017-02-23 10:10:00,23.6,23.63,23.52,23.56,507961.0,23.0688,23.0981,22.9906,23.0297,507961.0
2017-02-23 10:15:00,23.57,23.57,23.48,23.53,514885.0,23.0395,23.0395,22.9515,23.0004,514885.0
2017-02-23 10:20:00,23.53,23.54,23.46,23.47,417109.0,23.0004,23.0102,22.932,22.9418,417109.0
2017-02-23 10:25:00,23.47,23.47,23.36,23.43,433140.0,22.9418,22.9418,22.8342,22.9027,433140.0
2017-02-23 10:30:00,23.44,23.5,23.41,23.49,238669.0,22.9124,22.9711,22.8831,22.9613,238669.0
2017-02-23 10:35:00,23.5,23.5,23.4,23.41,323146.0,22.9711,22.9711,22.8733,22.8831,323146.0
2017-02-23 10:40:00,23.41,23.45,23.4,23.43,279212.0,22.8831,22.9222,22.8733,22.9027,279212.0
2017-02-23 10:45:00,23.42,23.47,23.37,23.44,293219.0,22.8929,22.9418,22.844,22.9124,293219.0
2017-02-23 10:50:00,23.44,23.44,23.31,23.34,295597.0,22.9124,22.9124,22.7854,22.8147,295597.0
2017-02-23 10:55:00,23.34,23.37,23.28,23.34,279536.0,22.8147,22.844,22.756,22.8147,279536.0
2017-02-23 11:00:00,23.35,23.36,23.26,23.3,249009.0,22.8245,22.8342,22.7365,22.7756,249009.0
2017-02-23 11:05:00,23.3,23.34,23.26,23.29,362195.0,22.7756,22.8147,22.7365,22.7658,362195.0
2017-02-23 11:10:00,23.29,23.32,23.27,23.29,251019.0,22.7658,22.7951,22.7463,22.7658,251019.0
2017-02-23 11:15:00,23.3,23.32,23.28,23.31,148761.0,22.7756,22.7951,22.756,22.7854,148761.0
2017-02-23 11:20:00,23.31,23.34,23.27,23.28,190094.0,22.7854,22.8147,22.7463,22.756,190094.0
2017-02-23 11:25:00,23.28,23.32,23.22,23.32,289528.0,22.756,22.7951,22.6974,22.7951,289528.0
2017-02-23 11:30:00,23.32,23.37,23.3,23.36,175259.0,22.7951,22.844,22.7756,22.8342,175259.0
2017-02-23 11:35:00,23.36,23.37,23.3,23.3,203442.0,22.8342,22.844,22.7756,22.7756,203442.0
2017-02-23 11:40:00,23.31,23.31,23.24,23.27,336735.0,22.7854,22.7854,22.7169,22.7463,336735.0
2017-02-23 11:45:00,23.27,23.3,23.24,23.29,176806.0,22.7463,22.7756,22.7169,22.7658,176806.0
2017-02-23 11:50:00,23.29,23.32,23.27,23.31,142174.0,22.7658,22.7951,22.7463,22.7854,142174.0
2017-02-23 11:55:00,23.3,23.33,23.25,23.27,167673.0,22.7756,22.8049,22.7267,22.7463,167673.0
2017-02-23 12:00:00,23.27,23.32,23.25,23.3,169665.0,22.7463,22.7951,22.7267,22.7756,169665.0
2017-02-23 12:05:00,23.3,23.32,23.3,23.31,129036.0,22.7756,22.7951,22.7756,22.7854,129036.0
2017-02-23 12:10:00,23.31,23.32,23.27,23.32,337294.0,22.7854,22.7951,22.7463,22.7951,337294.0
2017-02-23 12:15:00,23.32,23.38,23.32,23.37,304097.0,22.7951,22.8538,22.7951,22.844,304097.0
2017-02-23 12:20:00,23.36,23.39,23.35,23.36,127458.0,22.8342,22.8636,22.8245,22.8342,127458.0
2017-02-23 12:25:00,23.37,23.39,23.35,23.36,94177.0,22.844,22.8636,22.8245,22.8342,94177.0
2017-02-23 12:30:00,23.37,23.39,23.34,23.39,97549.0,22.844,22.8636,22.8147,22.8636,97549.0
2017-02-23 12:35:00,23.39,23.42,23.37,23.38,98666.0,22.8636,22.8929,22.844,22.8538,98666.0
2017-02-23 12:40:00,23.39,23.4,23.35,23.38,64780.0,22.8636,22.8733,22.8245,22.8538,64780.0
2017-02-23 12:45:00,23.37,23.39,23.35,23.35,113428.0,22.844,22.8636,22.8245,22.8245,113428.0
2017-02-23 12:50:00,23.36,23.36,23.31,23.32,94602.0,22.8342,22.8342,22.7854,22.7951,94602.0
2017-02-23 12:55:00,23.32,23.35,23.31,23.33,86603.0,22.7951,22.8245,22.7854,22.8049,86603.0
2017-02-23 13:00:00,23.33,23.37,23.32,23.34,103644.0,22.8049,22.844,22.7951,22.8147,103644.0
2017-02-23 13:05:00,23.34,23.36,23.33,23.36,44123.0,22.8147,22.8342,22.8049,22.8342,44123.0
2017-02-23 13:10:00,23.35,23.36,23.3,23.31,111850.0,22.8245,22.8342,22.7756,22.7854,111850.0
2017-02-23 13:15:00,23.3,23.34,23.29,23.32,231429.0,22.7756,22.8147,22.7658,22.7951,231429.0
2017-02-23 13:20:00,23.32,23.32,23.29,23.3,50969.0,22.7951,22.7951,22.7658,22.7756,50969.0
2017-02-23 13:25:00,23.3,23.32,23.29,23.3,85654.0,22.7756,22.7951,22.7658,22.7756,85654.0
2017-02-23 13:30:00,23.3,23.34,23.29,23.33,84741.0,22.7756,22.8147,22.7658,22.8049,84741.0
2017-02-23 13:35:00,23.33,23.36,23.31,23.34,223039.0,22.8049,22.8342,22.7854,22.8147,223039.0
2017-02-23 13:40:00,23.35,23.36,23.32,23.34,96478.0,22.8245,22.8342,22.7951,22.8147,96478.0
2017-02-23 13:45:00,23.34,23.37,23.33,23.37,125176.0,22.8147,22.844,22.8049,22.844,125176.0
2017-02-23 13:50:00,23.37,23.37,23.33,23.34,113215.0,22.844,22.844,22.8049,22.8147,113215.0
2017-02-23 13:55:00,23.34,23.35,23.32,23.33,83115.0,22.8147,22.8245,22.7951,22.8049,83115.0
2017-02-23 14:00:00,23.33,23.39,23.32,23.38,240128.0,22.8049,22.8636,22.7951,22.8538,240128.0
2017-02-23 14:05:00,23.37,23.39,23.36,23.39,68927.0,22.844,22.8636,22.8342,22.8636,68927.0
2017-02-23 14:10:00,23.38,23.39,23.35,23.37,214727.0,22.8538,22.8636,22.8245,22.844,214727.0
2017-02-23 14:15:00,23.36,23.37,23.34,23.35,58889.0,22.8342,22.844,22.8147,22.8245,58889.0
2017-02-23 14:20:00,23.35,23.36,23.33,23.36,62014.0,22.8245,22.8342,22.8049,22.8342,62014.0
2017-02-23 14:25:00,23.35,23.37,23.34,23.36,76152.0,22.8245,22.844,22.8147,22.8342,76152.0
2017-02-23 14:30:00,23.36,23.38,23.33,23.36,185490.0,22.8342,22.8538,22.8049,22.8342,185490.0
2017-02-23 14:35:00,23.37,23.39,23.35,23.39,85886.0,22.844,22.8636,22.8245,22.8636,85886.0
2017-02-23 14:40:00,23.39,23.39,23.36,23.38,106372.0,22.8636,22.8636,22.8342,22.8538,106372.0
2017-02-23 14:45:00,23.38,23.4,23.36,23.39,75881.0,22.8538,22.8733,22.8342,22.8636,75881.0
2017-02-23 14:50:00,23.39,23.39,23.35,23.36,96299.0,22.8636,22.8636,22.8245,22.8342,96299.0
2017-02-23 14:55:00,23.37,23.38,23.35,23.35,64672.0,22.844,22.8538,22.8245,22.8245,64672.0
2017-02-23 15:00:00,23.36,23.38,23.35,23.38,88989.0,22.8342,22.8538,22.8245,22.8538,88989.0
2017-02-23 15:05:00,23.38,23.38,23.35,23.36,127768.0,22.8538,22.8538,22.8245,22.8342,127768.0
2017-02-23 15:10:00,23.37,23.42,23.36,23.4,171879.0,22.844,22.8929,22.8342,22.8733,171879.0
2017-02-23 15:15:00,23.39,23.41,23.38,23.41,87671.0,22.8636,22.8831,22.8538,22.8831,87671.0
2017-02-23 15:20:00,23.4,23.45,23.4,23.43,192762.0,22.8733,22.9222,22.8733,22.9027,192762.0
2017-02-23 15:25:00,23.42,23.43,23.41,23.42,104706.0,22.8929,22.9027,22.8831,22.8929,104706.0
2017-02-23 15:30:00,23.42,23.43,23.41,23.43,112023.0,22.8929,22.9027,22.8831,22.9027,112023.0
2017-02-23 15:35:00,23.43,23.43,23.41,23.42,158686.0,22.9027,22.9027,22.8831,22.8929,158686.0
2017-02-23 15:40:00,23.42,23.45,23.4,23.41,349332.0,22.8929,22.9222,22.8733,22.8831,349332.0
2017-02-23 15:45:00,23.41,23.42,23.37,23.41,322649.0,22.8831,22.8929,22.844,22.8831,322649.0
2017-02-23 15:50:00,23.41,23.47,23.41,23.45,874979.0,22.8831,22.9418,22.8831,22.9222,874979.0
2017-02-23 15:55:00,23.45,23.48,23.42,23.48,1190532.0,22.9222,22.9515,22.8929,22.9515,1190532.0
2017-02-24 09:30:00,22.96,22.96,22.64,22.76,2310292.0,22.4432,22.4432,22.1304,22.2477,2310292.0
2017-02-24 09:35:00,22.77,22.92,22.67,22.9,1222500.0,22.2575,22.4041,22.1598,22.3846,1222500.0
2017-02-24 09:40:00,22.89,23.0,22.83,22.96,815203.0,22.3748,22.4823,22.3162,22.4432,815203.0
2017-02-24 09:45:00,22.96,23.06,22.95,22.99,773065.0,22.4432,22.541,22.4335,22.4726,773065.0
2017-02-24 09:50:00,22.99,23.1,22.96,23.07,355090.0,22.4726,22.5801,22.4432,22.5508,355090.0
2017-02-24 09:55:00,23.06,23.19,23.06,23.16,641191.0,22.541,22.6681,22.541,22.6387,641191.0
2017-02-24 10:00:00,23.15,23.22,23.1,23.19,550800.0,22.629,22.6974,22.5801,22.6681,550800.0
2017-02-24 10:05:00,23.18,23.2,23.03,23.14,332120.0,22.6583,22.6778,22.5117,22.6192,332120.0
2017-02-24 10:10:00,23.14,23.14,23.01,23.02,206149.0,22.6192,22.6192,22.4921,22.5019,206149.0
2017-02-24 10:15:00,23.02,23.05,23.0,23.04,388523.0,22.5019,22.5312,22.4823,22.5214,388523.0
2017-02-24 10:20:00,23.05,23.08,23.0,23.02,326928.0,22.5312,22.5605,22.4823,22.5019,326928.0
2017-02-24 10:25:00,23.02,23.05,22.98,23.05,209748.0,22.5019,22.5312,22.4628,22.5312,209748.0
2017-02-24 10:30:00,23.04,23.14,23.04,23.12,176201.0,22.5214,22.6192,22.5214,22.5996,176201.0
2017-02-24 10:35:00,23.12,23.16,23.11,23.14,158043.0,22.5996,22.6387,22.5899,22.6192,158043.0
2017-02-24 10:40:00,23.14,23.2,23.12,23.2,203493.0,22.6192,22.6778,22.5996,22.6778,203493.0
2017-02-24 10:45:00,23.19,23.2,23.12,23.13,248655.0,22.6681,22.6778,22.5996,22.6094,248655.0
2017-02-24 10:50:00,23.13,23.16,23.11,23.16,164040.0,22.6094,22.6387,22.5899,22.6387,164040.0
2017-02-24 10:55:00,23.16,23.19,23.14,23.19,163631.0,22.6387,22.6681,22.6192,22.6681,163631.0
2017-02-24 11:00:00,23.19,23.24,23.17,23.23,195884.0,22.6681,22.7169,22.6485,22.7072,195884.0
2017-02-24 11:05:00,23.24,23.24,23.17,23.18,96572.0,22.7169,22.7169,22.6485,22.6583,96572.0
2017-02-24 11:10:00,23.18,23.24,23.18,23.19,145178.0,22.6583,22.7169,22.6583,22.6681,145178.0
2017-02-24 11:15:00,23.2,23.22,23.18,23.22,88094.0,22.6778,22.6974,22.6583,22.6974,88094.0
2017-02-24 11:20:00,23.22,23.26,23.21,23.22,144541.0,22.6974,22.7365,22.6876,22.6974,144541.0
2017-02-24 11:25:00,23.22,23.22,23.18,23.19,140316.0,22.6974,22.6974,22.6583,22.6681,140316.0
2017-02-24 11:30:00,23.19,23.22,23.17,23.17,82903.0,22.6681,22.6974,22.6485,22.6485,82903.0
2017-02-24 11:35:00,23.17,23.22,23.15,23.21,239243.0,22.6485,22.6974,22.629,22.6876,239243.0
2017-02-24 11:40:00,23.22,23.22,23.16,23.17,146753.0,22.6974,22.6974,22.6387,22.6485,146753.0
2017-02-24 11:45:00,23.17,23.2,23.15,23.17,113347.0,22.6485,22.6778,22.629,22.6485,113347.0
2017-02-24 11:50:00,23.17,23.17,23.12,23.13,103305.0,22.6485,22.6485,22.5996,22.6094,103305.0
2017-02-24 11:55:00,23.14,23.14,23.07,23.09,151537.0,22.6192,22.6192,22.5508,22.5703,151537.0
2017-02-24 12:00:00,23.08,23.14,23.07,23.14,148718.0,22.5605,22.6192,22.5508,22.6192,148718.0
2017-02-24 12:05:00,23.14,23.16,23.09,23.09,105324.0,22.6192,22.6387,22.5703,22.5703,105324.0
2017-02-24 12:10:00,23.09,23.1,23.06,23.09,256027.0,22.5703,22.5801,22.541,22.5703,256027.0
2017-02-24 12:15:00,23.09,23.1,23.06,23.08,189128.0,22.5703,22.5801,22.541,22.5605,189128.0
2017-02-24 12:20:00,23.08,23.08,23.04,23.04,159740.0,22.5605,22.5605,22.5214,22.5214,159740.0
2017-02-24 12:25:00,23.05,23.1,23.04,23.08,242351.0,22.5312,22.5801,22.5214,22.5605,242351.0
2017-02-24 12:30:00,23.08,23.1,23.06,23.06,117479.0,22.5605,22.5801,22.541,22.541,117479.0
2017-02-24 12:35:00,23.07,23.08,23.05,23.06,73547.0,22.5508,22.5605,22.5312,22.541,73547.0
2017-02-24 12:40:00,23.05,23.08,23.05,23.08,64766.0,22.5312,22.5605,22.5312,22.5605,64766.0
2017-02-24 12:45:00,23.08,23.11,23.06,23.1,189061.0,22.5605,22.5899,22.541,22.5801,189061.0
2017-02-24 12:50:00,23.1,23.11,23.07,23.08,73781.0,22.5801,22.5899,22.5508,22.5605,73781.0
2017-02-24 12:55:00,23.07,23.12,23.07,23.07,248468.0,22.5508,22.5996,22.5508,22.5508,248468.0
2017-02-24 13:00:00,23.07,23.09,23.06,23.09,120477.0,22.5508,22.5703,22.541,22.5703,120477.0
2017-02-24 13:05:00,23.09,23.09,23.05,23.07,74866.0,22.5703,22.5703,22.5312,22.5508,74866.0
2017-02-24 13:10:00,23.07,23.1,23.06,23.07,123338.0,22.5508,22.5801,22.541,22.5508,123338.0
2017-02-24 13:15:00,23.07,23.1,23.06,23.1,96226.0,22.5508,22.5801,22.541,22.5801,96226.0
2017-02-24 13:20:00,23.1,23.11,23.06,23.07,92891.0,22.5801,22.5899,22.541,22.5508,92891.0
2017-02-24 13:25:00,23.08,23.08,23.05,23.07,109725.0,22.5605,22.5605,22.5312,22.5508,109725.0
2017-02-24 13:30:00,23.07,23.1,23.06,23.06,118605.0,22.5508,22.5801,22.541,22.541,118605.0
2017-02-24 13:35:00,23.07,23.08,23.05,23.05,58630.0,22.5508,22.5605,22.5312,22.5312,58630.0
2017-02-24 13:40:00,23.05,23.09,23.05,23.08,113100.0,22.5312,22.5703,22.5312,22.5605,113100.0
2017-02-24 13:45:00,23.09,23.09,23.07,23.07,43545.0,22.5703,22.5703,22.5508,22.5508,43545.0
2017-02-24 13:50:00,23.08,23.1,23.07,23.07,86663.0,22.5605,22.5801,22.5508,22.5508,86663.0
2017-02-24 13:55:00,23.07,23.12,23.06,23.1,170811.0,22.5508,22.5996,22.541,22.5801,170811.0
2017-02-24 14:00:00,23.1,23.11,23.09,23.11,54299.0,22.5801,22.5899,22.5703,22.5899,54299.0
2017-02-24 14:05:00,23.1,23.12,23.09,23.1,130359.0,22.5801,22.5996,22.5703,22.5801,130359.0
2017-02-24 14:10:00,23.1,23.11,23.07,23.08,86400.0,22.5801,22.5899,22.5508,22.5605,86400.0
2017-02-24 14:15:00,23.08,23.1,23.07,23.1,152946.0,22.5605,22.5801,22.5508,22.5801,152946.0
2017-02-24 14:20:00,23.1,23.12,23.08,23.12,128035.0,22.5801,22.5996,22.5605,22.5996,128035.0
2017-02-24 14:25:00,23.11,23.12,23.08,23.09,99531.0,22.5899,22.5996,22.5605,22.5703,99531.0
2017-02-24 14:30:00,23.08,23.12,23.08,23.09,153321.0,22.5605,22.5996,22.5605,22.5703,153321.0
2017-02-24 14:35:00,23.1,23.12,23.09,23.1,114194.0,22.5801,22.5996,22.5703,22.5801,114194.0
2017-02-24 14:40:00,23.1,23.13,23.09,23.11,98123.0,22.5801,22.6094,22.5703,22.5899,98123.0
2017-02-24 14:45:00,23.12,23.12,23.08,23.1,86620.0,22.5996,22.5996,22.5605,22.5801,86620.0
2017-02-24 14:50:00,23.09,23.13,23.09,23.12,225416.0,22.5703,22.6094,22.5703,22.5996,225416.0
2017-02-24 14:55:00,23.12,23.14,23.1,23.11,141276.0,22.5996,22.6192,22.5801,22.5899,141276.0
2017-02-24 15:00:00,23.11,23.12,23.1,23.1,84146.0,22.5899,22.5996,22.5801,22.5801,84146.0
2017-02-24 15:05:00,23.1,23.13,23.1,23.13,149883.0,22.5801,22.6094,22.5801,22.6094,149883.0
2017-02-24 15:10:00,23.13,23.13,23.11,23.12,60408.0,22.6094,22.6094,22.5899,22.5996,60408.0
2017-02-24 15:15:00,23.12,23.13,23.11,23.11,99467.0,22.5996,22.6094,22.5899,22.5899,99467.0
2017-02-24 15:20:00,23.11,23.15,23.11,23.13,195163.0,22.5899,22.629,22.5899,22.6094,195163.0
2017-02-24 15:25:00,23.13,23.13,23.1,23.1,175555.0,22.6094,22.6094,22.5801,22.5801,175555.0
2017-02-24 15:30:00,23.11,23.14,23.09,23.13,371683.0,22.5899,22.6192,22.5703,22.6094,371683.0
2017-02-24 15:35:00,23.13,23.16,23.12,23.14,249924.0,22.6094,22.6387,22.5996,22.6192,249924.0
2017-02-24 15:40:00,23.15,23.22,23.14,23.21,428109.0,22.629,22.6974,22.6192,22.6876,428109.0
2017-02-24 15:45:00,23.21,23.22,23.18,23.19,442799.0,22.6876,22.6974,22.6583,22.6681,442799.0
2017-02-24 15:50:00,23.19,23.26,23.19,23.21,787110.0,22.6681,22.7365,22.6681,22.6876,787110.0
2017-02-24 15:55:00,23.22,23.24,23.2,23.24,1518271.0,22.6974,22.7169,22.6778,22.7169,1518271.0
2017-02-27 09:30:00,23.38,23.47,23.23,23.24,1220834.0,22.8538,22.9418,22.7072,22.7169,1220834.0
2017-02-27 09:35:00,23.25,23.3,23.21,23.24,479005.0,22.7267,22.7756,22.6876,22.7169,479005.0
2017-02-27 09:40:00,23.25,23.27,23.15,23.23,394964.0,22.7267,22.7463,22.629,22.7072,394964.0
2017-02-27 09:45:00,23.23,23.36,23.21,23.33,420679.0,22.7072,22.8342,22.6876,22.8049,420679.0
2017-02-27 09:50:00,23.33,23.38,23.26,23.26,357975.0,22.8049,22.8538,22.7365,22.7365,357975.0
2017-02-27 09:55:00,23.26,23.34,23.2,23.33,235684.0,22.7365,22.8147,22.6778,22.8049,235684.0
2017-02-27 10:00:00,23.34,23.34,23.23,23.31,387055.0,22.8147,22.8147,22.7072,22.7854,387055.0
2017-02-27 10:05:00,23.32,23.45,23.31,23.45,489191.0,22.7951,22.9222,22.7854,22.9222,489191.0
2017-02-27 10:10:00,23.44,23.45,23.36,23.38,232235.0,22.9124,22.9222,22.8342,22.8538,232235.0
2017-02-27 10:15:00,23.38,23.42,23.36,23.39,243327.0,22.8538,22.8929,22.8342,22.8636,243327.0
2017-02-27 10:20:00,23.39,23.46,23.38,23.45,443752.0,22.8636,22.932,22.8538,22.9222,443752.0
2017-02-27 10:25:00,23.46,23.55,23.44,23.53,651294.0,22.932,23.0199,22.9124,23.0004,651294.0
2017-02-27 10:30:00,23.53,23.56,23.5,23.54,258951.0,23.0004,23.0297,22.9711,23.0102,258951.0
2017-02-27 10:35:00,23.54,23.56,23.51,23.54,320507.0,23.0102,23.0297,22.9809,23.0102,320507.0
2017-02-27 10:40:00,23.54,23.55,23.49,23.52,313823.0,23.0102,23.0199,22.9613,22.9906,313823.0
2017-02-27 10:45:00,23.51,23.52,23.49,23.49,215241.0,22.9809,22.9906,22.9613,22.9613,215241.0
2017-02-27 10:50:00,23.5,23.53,23.49,23.52,108612.0,22.9711,23.0004,22.9613,22.9906,108612.0
2017-02-27 10:55:00,23.52,23.53,23.43,23.44,110166.0,22.9906,23.0004,22.9027,22.9124,110166.0
2017-02-27 11:00:00,23.45,23.5,23.44,23.48,165448.0,22.9222,22.9711,22.9124,22.9515,165448.0
2017-02-27 11:05:00,23.49,23.49,23.46,23.48,81371.0,22.9613,22.9613,22.932,22.9515,81371.0
2017-02-27 11:10:00,23.48,23.48,23.45,23.48,98928.0,22.9515,22.9515,22.9222,22.9515,98928.0
2017-02-27 11:15:00,23.47,23.52,23.46,23.51,164115.0,22.9418,22.9906,22.932,22.9809,164115.0
2017-02-27 11:20:00,23.52,23.52,23.48,23.5,75622.0,22.9906,22.9906,22.9515,22.9711,75622.0
2017-02-27 11:25:00,23.49,23.5,23.43,23.45,158519.0,22.9613,22.9711,22.9027,22.9222,158519.0
2017-02-27 11:30:00,23.46,23.48,23.43,23.48,144944.0,22.932,22.9515,22.9027,22.9515,144944.0
2017-02-27 11:35:00,23.49,23.5,23.45,23.46,64137.0,22.9613,22.9711,22.9222,22.932,64137.0
2017-02-27 11:40:00,23.45,23.48,23.44,23.45,100887.0,22.9222,22.9515,22.9124,22.9222,100887.0
2017-02-27 11:45:00,23.46,23.46,23.42,23.44,53631.0,22.932,22.932,22.8929,22.9124,53631.0
2017-02-27 11:50:00,23.44,23.48,23.43,23.45,90505.0,22.9124,22.9515,22.9027,22.9222,90505.0
2017-02-27 11:55:00,23.45,23.5,23.44,23.48,109435.0,22.9222,22.9711,22.9124,22.9515,109435.0
2017-02-27 12:00:00,23.48,23.5,23.47,23.5,99606.0,22.9515,22.9711,22.9418,22.9711,99606.0
2017-02-27 12:05:00,23.5,23.55,23.49,23.53,154655.0,22.9711,23.0199,22.9613,23.0004,154655.0
2017-02-27 12:10:00,23.54,23.56,23.53,23.54,89152.0,23.0102,23.0297,23.0004,23.0102,89152.0
2017-02-27 12:15:00,23.54,23.54,23.51,23.53,92572.0,23.0102,23.0102,22.9809,23.0004,92572.0
2017-02-27 12:20:00,23.52,23.56,23.51,23.55,79467.0,22.9906,23.0297,22.9809,23.0199,79467.0
2017-02-27 12:25:00,23.55,23.56,23.53,23.56,111152.0,23.0199,23.0297,23.0004,23.0297,111152.0
2017-02-27 12:30:00,23.56,23.57,23.55,23.56,70909.0,23.0297,23.0395,23.0199,23.0297,70909.0
2017-02-27 12:35:00,23.56,23.57,23.53,23.54,99718.0,23.0297,23.0395,23.0004,23.0102,99718.0
2017-02-27 12:40:00,23.55,23.56,23.52,23.53,75502.0,23.0199,23.0297,22.9906,23.0004,75502.0
2017-02-27 12:45:00,23.53,23.55,23.53,23.55,111071.0,23.0004,23.0199,23.0004,23.0199,111071.0
2017-02-27 12:50:00,23.55,23.57,23.53,23.57,82494.0,23.0199,23.0395,23.0004,23.0395,82494.0
2017-02-27 12:55:00,23.57,23.58,23.55,23.55,81592.0,23.0395,23.0493,23.0199,23.0199,81592.0
2017-02-27 13:00:00,23.55,23.57,23.54,23.55,89269.0,23.0199,23.0395,23.0102,23.0199,89269.0
2017-02-27 13:05:00,23.55,23.57,23.54,23.57,53154.0,23.0199,23.0395,23.0102,23.0395,53154.0
2017-02-27 13:10:00,23.57,23.58,23.55,23.57,57741.0,23.0395,23.0493,23.0199,23.0395,57741.0
2017-02-27 13:15:00,23.57,23.59,23.55,23.57,95159.0,23.0395,23.059,23.0199,23.0395,95159.0
2017-02-27 13:20:00,23.56,23.59,23.56,23.58,70851.0,23.0297,23.059,23.0297,23.0493,70851.0
2017-02-27 13:25:00,23.58,23.62,23.57,23.57,203462.0,23.0493,23.0884,23.0395,23.0395,203462.0
2017-02-27 13:30:00,23.58,23.6,23.57,23.58,73273.0,23.0493,23.0688,23.0395,23.0493,73273.0
2017-02-27 13:35:00,23.59,23.59,23.56,23.57,59672.0,23.059,23.059,23.0297,23.0395,59672.0
2017-02-27 13:40:00,23.57,23.59,23.57,23.58,62420.0,23.0395,23.059,23.0395,23.0493,62420.0
2017-02-27 13:45:00,23.58,23.62,23.57,23.61,322402.0,23.0493,23.0884,23.0395,23.0786,322402.0
2017-02-27 13:50:00,23.61,23.62,23.6,23.62,68855.0,23.0786,23.0884,23.0688,23.0884,68855.0
2017-02-27 13:55:00,23.62,23.68,23.61,23.64,252828.0,23.0884,23.147,23.0786,23.1079,252828.0
2017-02-27 14:00:00,23.65,23.68,23.63,23.64,115188.0,23.1177,23.147,23.0981,23.1079,115188.0
2017-02-27 14:05:00,23.64,23.66,23.63,23.66,83990.0,23.1079,23.1275,23.0981,23.1275,83990.0
2017-02-27 14:10:00,23.66,23.66,23.64,23.66,87349.0,23.1275,23.1275,23.1079,23.1275,87349.0
2017-02-27 14:15:00,23.66,23.68,23.64,23.68,102113.0,23.1275,23.147,23.1079,23.147,102113.0
2017-02-27 14:20:00,23.68,23.69,23.65,23.68,156861.0,23.147,23.1568,23.1177,23.147,156861.0
2017-02-27 14:25:00,23.67,23.74,23.67,23.72,276078.0,23.1372,23.2057,23.1372,23.1861,276078.0
2017-02-27 14:30:00,23.71,23.74,23.71,23.73,90594.0,23.1763,23.2057,23.1763,23.1959,90594.0
2017-02-27 14:35:00,23.73,23.76,23.73,23.73,192175.0,23.1959,23.2252,23.1959,23.1959,192175.0
2017-02-27 14:40:00,23.74,23.74,23.69,23.7,216465.0,23.2057,23.2057,23.1568,23.1666,216465.0
2017-02-27 14:45:00,23.7,23.72,23.68,23.72,320443.0,23.1666,23.1861,23.147,23.1861,320443.0
2017-02-27 14:50:00,23.71,23.72,23.68,23.69,66249.0,23.1763,23.1861,23.147,23.1568,66249.0
2017-02-27 14:55:00,23.69,23.69,23.63,23.63,134441.0,23.1568,23.1568,23.0981,23.0981,134441.0
2017-02-27 15:00:00,23.64,23.64,23.61,23.63,165063.0,23.1079,23.1079,23.0786,23.0981,165063.0
2017-02-27 15:05:00,23.63,23.64,23.61,23.64,187018.0,23.0981,23.1079,23.0786,23.1079,187018.0
2017-02-27 15:10:00,23.64,23.68,23.62,23.67,152456.0,23.1079,23.147,23.0884,23.1372,152456.0
2017-02-27 15:15:00,23.67,23.68,23.66,23.68,90759.0,23.1372,23.147,23.1275,23.147,90759.0
2017-02-27 15:20:00,23.67,23.69,23.67,23.69,149746.0,23.1372,23.1568,23.1372,23.1568,149746.0
2017-02-27 15:25:00,23.69,23.7,23.67,23.68,225507.0,23.1568,23.1666,23.1372,23.147,225507.0
2017-02-27 15:30:00,23.68,23.69,23.67,23.69,258692.0,23.147,23.1568,23.1372,23.1568,258692.0
2017-02-27 15:35:00,23.69,23.7,23.68,23.7,175111.0,23.1568,23.1666,23.147,23.1666,175111.0
2017-02-27 15:40:00,23.7,23.71,23.68,23.7,257036.0,23.1666,23.1763,23.147,23.1666,257036.0
2017-02-27 15:45:00,23.7,23.71,23.69,23.69,154920.0,23.1666,23.1763,23.1568,23.1568,154920.0
2017-02-27 15:50:00,23.7,23.74,23.69,23.73,415508.0,23.1666,23.2057,23.1568,23.1959,415508.0
2017-02-27 15:55:00,23.72,23.77,23.72,23.75,745571.0,23.1861,23.235,23.1861,23.2154,745571.0
2017-02-28 09:30:00,23.76,23.93,23.75,23.86,611677.0,23.2252,23.3914,23.2154,23.323,611677.0
2017-02-28 09:35:00,23.87,23.95,23.79,23.79,420931.0,23.3327,23.4109,23.2545,23.2545,420931.0
2017-02-28 09:40:00,23.79,23.88,23.77,23.85,623300.0,23.2545,23.3425,23.235,23.3132,623300.0
2017-02-28 09:45:00,23.86,23.86,23.7,23.71,477096.0,23.323,23.323,23.1666,23.1763,477096.0
2017-02-28 09:50:00,23.71,23.76,23.66,23.71,330701.0,23.1763,23.2252,23.1275,23.1763,330701.0
2017-02-28 09:55:00,23.7,23.72,23.65,23.68,197515.0,23.1666,23.1861,23.1177,23.147,197515.0
2017-02-28 10:00:00,23.69,23.77,23.67,23.75,130078.0,23.1568,23.235,23.1372,23.2154,130078.0
2017-02-28 10:05:00,23.75,23.75,23.64,23.66,303589.0,23.2154,23.2154,23.1079,23.1275,303589.0
2017-02-28 10:10:00,23.66,23.67,23.53,23.59,314921.0,23.1275,23.1372,23.0004,23.059,314921.0
2017-02-28 10:15:00,23.59,23.62,23.57,23.62,112284.0,23.059,23.0884,23.0395,23.0884,112284.0
2017-02-28 10:20:00,23.62,23.67,23.6,23.64,258810.0,23.0884,23.1372,23.0688,23.1079,258810.0
2017-02-28 10:25:00,23.65,23.68,23.61,23.64,143319.0,23.1177,23.147,23.0786,23.1079,143319.0
2017-02-28 10:30:00,23.63,23.66,23.6,23.62,158633.0,23.0981,23.1275,23.0688,23.0884,158633.0
2017-02-28 10:35:00,23.62,23.65,23.6,23.61,177416.0,23.0884,23.1177,23.0688,23.0786,177416.0
2017-02-28 10:40:00,23.61,23.61,23.54,23.56,178476.0,23.0786,23.0786,23.0102,23.0297,178476.0
2017-02-28 10:45:00,23.57,23.64,23.55,23.62,321782.0,23.0395,23.1079,23.0199,23.0884,321782.0
2017-02-28 10:50:00,23.61,23.63,23.6,23.62,90367.0,23.0786,23.0981,23.0688,23.0884,90367.0
2017-02-28 10:55:00,23.62,23.64,23.6,23.62,98066.0,23.0884,23.1079,23.0688,23.0884,98066.0
2017-02-28 11:00:00,23.62,23.62,23.6,23.61,73900.0,23.0884,23.0884,23.0688,23.0786,73900.0
2017-02-28 11:05:00,23.61,23.63,23.6,23.61,102850.0,23.0786,23.0981,23.0688,23.0786,102850.0
2017-02-28 11:10:00,23.62,23.62,23.6,23.62,91382.0,23.0884,23.0884,23.0688,23.0884,91382.0
2017-02-28 11:15:00,23.61,23.63,23.61,23.62,85517.0,23.0786,23.0981,23.0786,23.0884,85517.0
2017-02-28 11:20:00,23.63,23.64,23.62,23.64,81615.0,23.0981,23.1079,23.0884,23.1079,81615.0
2017-02-28 11:25:00,23.63,23.64,23.61,23.63,136322.0,23.0981,23.1079,23.0786,23.0981,136322.0
2017-02-28 11:30:00,23.63,23.66,23.63,23.64,102736.0,23.0981,23.1275,23.0981,23.1079,102736.0
2017-02-28 11:35:00,23.65,23.65,23.63,23.64,46066.0,23.1177,23.1177,23.0981,23.1079,46066.0
2017-02-28 11:40:00,23.65,23.67,23.63,23.63,135640.0,23.1177,23.1372,23.0981,23.0981,135640.0
2017-02-28 11:45:00,23.64,23.66,23.59,23.61,218837.0,23.1079,23.1275,23.059,23.0786,218837.0
2017-02-28 11:50:00,23.6,23.62,23.57,23.6,163002.0,23.0688,23.0884,23.0395,23.0688,163002.0
2017-02-28 11:55:00,23.6,23.62,23.59,23.62,67512.0,23.0688,23.0884,23.059,23.0884,67512.0
2017-02-28 12:00:00,23.62,23.64,23.6,23.63,194788.0,23.0884,23.1079,23.0688,23.0981,194788.0
2017-02-28 12:05:00,23.63,23.66,23.61,23.62,201721.0,23.0981,23.1275,23.0786,23.0884,201721.0
2017-02-28 12:10:00,23.62,23.64,23.61,23.61,81957.0,23.0884,23.1079,23.0786,23.0786,81957.0
2017-02-28 12:15:00,23.62,23.62,23.57,23.59,63668.0,23.0884,23.0884,23.0395,23.059,63668.0
2017-02-28 12:20:00,23.59,23.6,23.55,23.55,241034.0,23.059,23.0688,23.0199,23.0199,241034.0
2017-02-28 12:25:00,23.56,23.58,23.55,23.57,118784.0,23.0297,23.0493,23.0199,23.0395,118784.0
2017-02-28 12:30:00,23.57,23.59,23.56,23.59,66940.0,23.0395,23.059,23.0297,23.059,66940.0
2017-02-28 12:35:00,23.59,23.6,23.56,23.57,45224.0,23.059,23.0688,23.0297,23.0395,45224.0
2017-02-28 12:40:00,23.57,23.58,23.52,23.52,107487.0,23.0395,23.0493,22.9906,22.9906,107487.0
2017-02-28 12:45:00,23.53,23.55,23.52,23.53,88418.0,23.0004,23.0199,22.9906,23.0004,88418.0
2017-02-28 12:50:00,23.52,23.52,23.48,23.48,231975.0,22.9906,22.9906,22.9515,22.9515,231975.0
2017-02-28 12:55:00,23.48,23.49,23.46,23.47,71040.0,22.9515,22.9613,22.932,22.9418,71040.0
2017-02-28 13:00:00,23.47,23.54,23.46,23.53,65710.0,22.9418,23.0102,22.932,23.0004,65710.0
2017-02-28 13:05:00,23.53,23.55,23.52,23.54,62191.0,23.0004,23.0199,22.9906,23.0102,62191.0
2017-02-28 13:10:00,23.54,23.55,23.51,23.51,112340.0,23.0102,23.0199,22.9809,22.9809,112340.0
2017-02-28 13:15:00,23.52,23.53,23.5,23.51,56072.0,22.9906,23.0004,22.9711,22.9809,56072.0
2017-02-28 13:20:00,23.52,23.53,23.5,23.51,76595.0,22.9906,23.0004,22.9711,22.9809,76595.0
2017-02-28 13:25:00,23.51,23.52,23.5,23.51,47054.0,22.9809,22.9906,22.9711,22.9809,47054.0
2017-02-28 13:30:00,23.51,23.52,23.49,23.51,59408.0,22.9809,22.9906,22.9613,22.9809,59408.0
2017-02-28 13:35:00,23.51,23.54,23.5,23.53,58455.0,22.9809,23.0102,22.9711,23.0004,58455.0
2017-02-28 13:40:00,23.54,23.55,23.52,23.53,57397.0,23.0102,23.0199,22.9906,23.0004,57397.0
2017-02-28 13:45:00,23.53,23.54,23.5,23.52,79639.0,23.0004,23.0102,22.9711,22.9906,79639.0
2017-02-28 13:50:00,23.51,23.52,23.49,23.51,35005.0,22.9809,22.9906,22.9613,22.9809,35005.0
2017-02-28 13:55:00,23.51,23.51,23.48,23.48,38567.0,22.9809,22.9809,22.9515,22.9515,38567.0
2017-02-28 14:00:00,23.49,23.5,23.45,23.46,106179.0,22.9613,22.9711,22.9222,22.932,106179.0
2017-02-28 14:05:00,23.45,23.46,23.4,23.4,166805.0,22.9222,22.932,22.8733,22.8733,166805.0
2017-02-28 14:10:00,23.4,23.44,23.4,23.41,142416.0,22.8733,22.9124,22.8733,22.8831,142416.0
2017-02-28 14:15:00,23.41,23.42,23.35,23.35,207106.0,22.8831,22.8929,22.8245,22.8245,207106.0
2017-02-28 14:20:00,23.36,23.39,23.35,23.36,133886.0,22.8342,22.8636,22.8245,22.8342,133886.0
2017-02-28 14:25:00,23.36,23.37,23.32,23.32,316405.0,22.8342,22.844,22.7951,22.7951,316405.0
2017-02-28 14:30:00,23.33,23.38,23.31,23.37,304007.0,22.8049,22.8538,22.7854,22.844,304007.0
2017-02-28 14:35:00,23.37,23.38,23.35,23.35,153977.0,22.844,22.8538,22.8245,22.8245,153977.0
2017-02-28 14:40:00,23.35,23.36,23.32,23.34,154800.0,22.8245,22.8342,22.7951,22.8147,154800.0
2017-02-28 14:45:00,23.34,23.41,23.34,23.41,112932.0,22.8147,22.8831,22.8147,22.8831,112932.0
2017-02-28 14:50:00,23.41,23.42,23.39,23.42,89923.0,22.8831,22.8929,22.8636,22.8929,89923.0
2017-02-28 14:55:00,23.41,23.43,23.39,23.42,170250.0,22.8831,22.9027,22.8636,22.8929,170250.0
2017-02-28 15:00:00,23.41,23.44,23.4,23.43,137093.0,22.8831,22.9124,22.8733,22.9027,137093.0
2017-02-28 15:05:00,23.43,23.43,23.39,23.39,103291.0,22.9027,22.9027,22.8636,22.8636,103291.0
2017-02-28 15:10:00,23.39,23.43,23.37,23.4,159620.0,22.8636,22.9027,22.844,22.8733,159620.0
2017-02-28 15:15:00,23.41,23.42,23.39,23.42,138170.0,22.8831,22.8929,22.8636,22.8929,138170.0
2017-02-28 15:20:00,23.41,23.42,23.39,23.4,102115.0,22.8831,22.8929,22.8636,22.8733,102115.0
2017-02-28 15:25:00,23.4,23.42,23.4,23.4,169319.0,22.8733,22.8929,22.8733,22.8733,169319.0
2017-02-28 15:30:00,23.4,23.42,23.39,23.41,152949.0,22.8733,22.8929,22.8636,22.8831,152949.0
2017-02-28 15:35:00,23.41,23.44,23.38,23.39,179616.0,22.8831,22.9124,22.8538,22.8636,179616.0
2017-02-28 15:40:00,23.39,23.4,23.38,23.39,191123.0,22.8636,22.8733,22.8538,22.8636,191123.0
2017-02-28 15:45:00,23.39,23.4,23.38,23.38,274438.0,22.8636,22.8733,22.8538,22.8538,274438.0
2017-02-28 15:50:00,23.39,23.45,23.38,23.43,595781.0,22.8636,22.9222,22.8538,22.9027,595781.0
2017-02-28 15:55:00,23.43,23.43,23.39,23.41,1055466.0,22.9027,22.9027,22.8636,22.8831,1055466.0
2017-03-01 09:30:00,24.16,24.49,24.07,24.3,2582821.0,23.6162,23.9388,23.5282,23.7531,2582821.0
2017-03-01 09:35:00,24.29,24.35,24.16,24.27,1400183.0,23.7433,23.8019,23.6162,23.7237,1400183.0
2017-03-01 09:40:00,24.27,24.31,24.21,24.24,987132.0,23.7237,23.7628,23.6651,23.6944,987132.0
2017-03-01 09:45:00,24.25,24.27,24.18,24.21,929291.0,23.7042,23.7237,23.6358,23.6651,929291.0
2017-03-01 09:50:00,24.21,24.27,24.17,24.18,586491.0,23.6651,23.7237,23.626,23.6358,586491.0
2017-03-01 09:55:00,24.18,24.29,24.18,24.28,572692.0,23.6358,23.7433,23.6358,23.7335,572692.0
2017-03-01 10:00:00,24.29,24.42,24.26,24.36,816138.0,23.7433,23.8704,23.714,23.8117,816138.0
2017-03-01 10:05:00,24.36,24.39,24.33,24.35,376634.0,23.8117,23.841,23.7824,23.8019,376634.0
2017-03-01 10:10:00,24.36,24.37,24.3,24.32,456019.0,23.8117,23.8215,23.7531,23.7726,456019.0
2017-03-01 10:15:00,24.33,24.33,24.24,24.25,355869.0,23.7824,23.7824,23.6944,23.7042,355869.0
2017-03-01 10:20:00,24.25,24.34,24.24,24.29,487199.0,23.7042,23.7922,23.6944,23.7433,487199.0
2017-03-01 10:25:00,24.29,24.33,24.24,24.32,277653.0,23.7433,23.7824,23.6944,23.7726,277653.0
2017-03-01 10:30:00,24.32,24.38,24.31,24.34,282879.0,23.7726,23.8313,23.7628,23.7922,282879.0
2017-03-01 10:35:00,24.34,24.34,24.28,24.28,199790.0,23.7922,23.7922,23.7335,23.7335,199790.0
2017-03-01 10:40:00,24.28,24.35,24.28,24.34,225928.0,23.7335,23.8019,23.7335,23.7922,225928.0
2017-03-01 10:45:00,24.35,24.38,24.33,24.36,285735.0,23.8019,23.8313,23.7824,23.8117,285735.0
2017-03-01 10:50:00,24.37,24.4,24.36,24.38,231036.0,23.8215,23.8508,23.8117,23.8313,231036.0
2017-03-01 10:55:00,24.38,24.42,24.37,24.42,262538.0,23.8313,23.8704,23.8215,23.8704,262538.0
2017-03-01 11:00:00,24.42,24.48,24.41,24.45,372219.0,23.8704,23.929,23.8606,23.8997,372219.0
2017-03-01 11:05:00,24.46,24.49,24.42,24.48,340820.0,23.9095,23.9388,23.8704,23.929,340820.0
2017-03-01 11:10:00,24.48,24.5,24.46,24.48,227357.0,23.929,23.9486,23.9095,23.929,227357.0
2017-03-01 11:15:00,24.49,24.49,24.45,24.47,363511.0,23.9388,23.9388,23.8997,23.9192,363511.0
2017-03-01 11:20:00,24.48,24.48,24.45,24.46,173708.0,23.929,23.929,23.8997,23.9095,173708.0
2017-03-01 11:25:00,24.47,24.49,24.46,24.48,210603.0,23.9192,23.9388,23.9095,23.929,210603.0
2017-03-01 11:30:00,24.48,24.5,24.47,24.5,136528.0,23.929,23.9486,23.9192,23.9486,136528.0
2017-03-01 11:35:00,24.49,24.5,24.46,24.46,271407.0,23.9388,23.9486,23.9095,23.9095,271407.0
2017-03-01 11:40:00,24.46,24.48,24.45,24.48,154180.0,23.9095,23.929,23.8997,23.929,154180.0
2017-03-01 11:45:00,24.48,24.49,24.47,24.48,88876.0,23.929,23.9388,23.9192,23.929,88876.0
2017-03-01 11:50:00,24.48,24.49,24.46,24.47,149148.0,23.929,23.9388,23.9095,23.9192,149148.0
2017-03-01 11:55:00,24.48,24.48,24.42,24.47,297330.0,23.929,23.929,23.8704,23.9192,297330.0
2017-03-01 12:00:00,24.47,24.53,24.46,24.53,504047.0,23.9192,23.9779,23.9095,23.9779,504047.0
2017-03-01 12:05:00,24.53,24.57,24.52,24.54,281995.0,23.9779,24.017,23.9681,23.9877,281995.0
2017-03-01 12:10:00,24.55,24.55,24.51,24.52,207796.0,23.9974,23.9974,23.9583,23.9681,207796.0
2017-03-01 12:15:00,24.52,24.55,24.5,24.52,374218.0,23.9681,23.9974,23.9486,23.9681,374218.0
2017-03-01 12:20:00,24.52,24.52,24.45,24.47,225033.0,23.9681,23.9681,23.8997,23.9192,225033.0
2017-03-01 12:25:00,24.46,24.51,24.46,24.5,249542.0,23.9095,23.9583,23.9095,23.9486,249542.0
2017-03-01 12:30:00,24.5,24.53,24.49,24.51,224955.0,23.9486,23.9779,23.9388,23.9583,224955.0
2017-03-01 12:35:00,24.5,24.55,24.5,24.53,288415.0,23.9486,23.9974,23.9486,23.9779,288415.0
2017-03-01 12:40:00,24.54,24.55,24.51,24.54,151141.0,23.9877,23.9974,23.9583,23.9877,151141.0
2017-03-01 12:45:00,24.54,24.54,24.52,24.53,134401.0,23.9877,23.9877,23.9681,23.9779,134401.0
2017-03-01 12:50:00,24.52,24.53,24.49,24.5,162638.0,23.9681,23.9779,23.9388,23.9486,162638.0
2017-03-01 12:55:00,24.5,24.54,24.48,24.53,353868.0,23.9486,23.9877,23.929,23.9779,353868.0
2017-03-01 13:00:00,24.54,24.55,24.53,24.54,164190.0,23.9877,23.9974,23.9779,23.9877,164190.0
2017-03-01 13:05:00,24.55,24.55,24.54,24.54,86073.0,23.9974,23.9974,23.9877,23.9877,86073.0
2017-03-01 13:10:00,24.54,24.55,24.52,24.55,175175.0,23.9877,23.9974,23.9681,23.9974,175175.0
2017-03-01 13:15:00,24.55,24.58,24.54,24.57,292796.0,23.9974,24.0268,23.9877,24.017,292796.0
2017-03-01 13:20:00,24.57,24.58,24.54,24.54,127447.0,24.017,24.0268,23.9877,23.9877,127447.0
2017-03-01 13:25:00,24.54,24.55,24.51,24.52,205208.0,23.9877,23.9974,23.9583,23.9681,205208.0
2017-03-01 13:30:00,24.52,24.55,24.52,24.53,121833.0,23.9681,23.9974,23.9681,23.9779,121833.0
2017-03-01 13:35:00,24.53,24.55,24.52,24.55,132663.0,23.9779,23.9974,23.9681,23.9974,132663.0
2017-03-01 13:40:00,24.54,24.55,24.48,24.48,209127.0,23.9877,23.9974,23.929,23.929,209127.0
2017-03-01 13:45:00,24.48,24.5,24.43,24.44,311046.0,23.929,23.9486,23.8801,23.8899,311046.0
2017-03-01 13:50:00,24.45,24.49,24.44,24.46,433684.0,23.8997,23.9388,23.8899,23.9095,433684.0
2017-03-01 13:55:00,24.46,24.48,24.44,24.45,184378.0,23.9095,23.929,23.8899,23.8997,184378.0
2017-03-01 14:00:00,24.45,24.49,24.44,24.46,116005.0,23.8997,23.9388,23.8899,23.9095,116005.0
2017-03-01 14:05:00,24.46,24.49,24.46,24.47,203747.0,23.9095,23.9388,23.9095,23.9192,203747.0
2017-03-01 14:10:00,24.46,24.51,24.46,24.5,108289.0,23.9095,23.9583,23.9095,23.9486,108289.0
2017-03-01 14:15:00,24.5,24.54,24.5,24.52,111527.0,23.9486,23.9877,23.9486,23.9681,111527.0
2017-03-01 14:20:00,24.53,24.53,24.47,24.49,272826.0,23.9779,23.9779,23.9192,23.9388,272826.0
2017-03-01 14:25:00,24.48,24.49,24.47,24.48,118894.0,23.929,23.9388,23.9192,23.929,118894.0
2017-03-01 14:30:00,24.47,24.49,24.46,24.46,154754.0,23.9192,23.9388,23.9095,23.9095,154754.0
2017-03-01 14:35:00,24.46,24.48,24.44,24.46,113896.0,23.9095,23.929,23.8899,23.9095,113896.0
2017-03-01 14:40:00,24.46,24.47,24.43,24.45,147102.0,23.9095,23.9192,23.8801,23.8997,147102.0
2017-03-01 14:45:00,24.44,24.49,24.44,24.48,198543.0,23.8899,23.9388,23.8899,23.929,198543.0
2017-03-01 14:50:00,24.48,24.5,24.47,24.48,126667.0,23.929,23.9486,23.9192,23.929,126667.0
2017-03-01 14:55:00,24.48,24.49,24.46,24.48,100218.0,23.929,23.9388,23.9095,23.929,100218.0
2017-03-01 15:00:00,24.48,24.49,24.47,24.48,181955.0,23.929,23.9388,23.9192,23.929,181955.0
2017-03-01 15:05:00,24.48,24.5,24.47,24.49,137534.0,23.929,23.9486,23.9192,23.9388,137534.0
2017-03-01 15:10:00,24.48,24.5,24.48,24.49,297253.0,23.929,23.9486,23.929,23.9388,297253.0
2017-03-01 15:15:00,24.5,24.5,24.48,24.49,84980.0,23.9486,23.9486,23.929,23.9388,84980.0
2017-03-01 15:20:00,24.5,24.51,24.47,24.48,176867.0,23.9486,23.9583,23.9192,23.929,176867.0
2017-03-01 15:25:00,24.47,24.49,24.47,24.49,201250.0,23.9192,23.9388,23.9192,23.9388,201250.0
2017-03-01 15:30:00,24.48,24.49,24.47,24.47,143536.0,23.929,23.9388,23.9192,23.9192,143536.0
2017-03-01 15:35:00,24.48,24.5,24.46,24.5,347872.0,23.929,23.9486,23.9095,23.9486,347872.0
2017-03-01 15:40:00,24.5,24.55,24.47,24.55,388527.0,23.9486,23.9974,23.9192,23.9974,388527.0
2017-03-01 15:45:00,24.55,24.55,24.52,24.52,289002.0,23.9974,23.9974,23.9681,23.9681,289002.0
2017-03-01 15:50:00,24.53,24.54,24.52,24.54,466993.0,23.9779,23.9877,23.9681,23.9877,466993.0
2017-03-01 15:55:00,24.54,24.55,24.51,24.55,917100.0,23.9877,23.9974,23.9583,23.9974,917100.0
2017-03-02 09:30:00,24.88,25.25,24.84,25.22,3443255.0,24.32,24.6817,24.2809,24.6524,3443255.0
2017-03-02 09:35:00,25.22,25.24,25.07,25.12,1276735.0,24.6524,24.6719,24.5057,24.5546,1276735.0
2017-03-02 09:40:00,25.13,25.18,24.97,25.0,856538.0,24.5644,24.6133,24.408,24.4373,856538.0
2017-03-02 09:45:00,24.99,25.06,24.9,24.94,680595.0,24.4275,24.496,24.3396,24.3787,680595.0
2017-03-02 09:50:00,24.94,24.99,24.91,24.94,479385.0,24.3787,24.4275,24.3493,24.3787,479385.0
2017-03-02 09:55:00,24.94,25.03,24.9,25.02,594240.0,24.3787,24.4666,24.3396,24.4569,594240.0
2017-03-02 10:00:00,25.01,25.06,24.96,24.97,564733.0,24.4471,24.496,24.3982,24.408,564733.0
2017-03-02 10:05:00,24.96,25.01,24.93,24.93,437068.0,24.3982,24.4471,24.3689,24.3689,437068.0
2017-03-02 10:10:00,24.93,24.94,24.83,24.89,605735.0,24.3689,24.3787,24.2711,24.3298,605735.0
2017-03-02 10:15:00,24.89,24.92,24.85,24.92,491304.0,24.3298,24.3591,24.2907,24.3591,491304.0
2017-03-02 10:20:00,24.92,24.92,24.84,24.89,255883.0,24.3591,24.3591,24.2809,24.3298,255883.0
2017-03-02 10:25:00,24.89,24.92,24.86,24.89,268335.0,24.3298,24.3591,24.3005,24.3298,268335.0
2017-03-02 10:30:00,24.89,24.9,24.84,24.85,335276.0,24.3298,24.3396,24.2809,24.2907,335276.0
2017-03-02 10:35:00,24.85,24.85,24.75,24.77,377413.0,24.2907,24.2907,24.1929,24.2125,377413.0
2017-03-02 10:40:00,24.77,24.8,24.72,24.78,301676.0,24.2125,24.2418,24.1636,24.2223,301676.0
2017-03-02 10:45:00,24.78,24.78,24.72,24.74,210513.0,24.2223,24.2223,24.1636,24.1832,210513.0
2017-03-02 10:50:00,24.75,24.76,24.71,24.72,187082.0,24.1929,24.2027,24.1538,24.1636,187082.0
2017-03-02 10:55:00,24.72,24.73,24.65,24.66,237217.0,24.1636,24.1734,24.0952,24.105,237217.0
2017-03-02 11:00:00,24.65,24.69,24.63,24.64,357532.0,24.0952,24.1343,24.0756,24.0854,357532.0
2017-03-02 11:05:00,24.64,24.64,24.51,24.52,298189.0,24.0854,24.0854,23.9583,23.9681,298189.0
2017-03-02 11:10:00,24.52,24.53,24.44,24.47,682709.0,23.9681,23.9779,23.8899,23.9192,682709.0
2017-03-02 11:15:00,24.48,24.48,24.37,24.41,507899.0,23.929,23.929,23.8215,23.8606,507899.0
2017-03-02 11:20:00,24.41,24.47,24.41,24.44,302876.0,23.8606,23.9192,23.8606,23.8899,302876.0
2017-03-02 11:25:00,24.45,24.53,24.44,24.5,290267.0,23.8997,23.9779,23.8899,23.9486,290267.0
2017-03-02 11:30:00,24.5,24.56,24.49,24.54,256516.0,23.9486,24.0072,23.9388,23.9877,256516.0
2017-03-02 11:35:00,24.54,24.6,24.53,24.6,205891.0,23.9877,24.0463,23.9779,24.0463,205891.0
2017-03-02 11:40:00,24.6,24.66,24.6,24.64,334809.0,24.0463,24.105,24.0463,24.0854,334809.0
2017-03-02 11:45:00,24.64,25.2,24.61,25.05,3499240.0,24.0854,24.6328,24.0561,24.4862,3499240.0
2017-03-02 11:50:00,25.05,25.06,24.75,24.76,1508340.0,24.4862,24.496,24.1929,24.2027,1508340.0
2017-03-02 11:55:00,24.76,24.9,24.7,24.87,1198757.0,24.2027,24.3396,24.1441,24.3102,1198757.0
2017-03-02 12:00:00,24.87,24.87,24.67,24.7,1264838.0,24.3102,24.3102,24.1147,24.1441,1264838.0
2017-03-02 12:05:00,24.7,24.76,24.63,24.75,519933.0,24.1441,24.2027,24.0756,24.1929,519933.0
2017-03-02 12:10:00,24.76,24.76,24.69,24.7,327642.0,24.2027,24.2027,24.1343,24.1441,327642.0
2017-03-02 12:15:00,24.7,24.75,24.64,24.72,322228.0,24.1441,24.1929,24.0854,24.1636,322228.0
2017-03-02 12:20:00,24.72,24.77,24.69,24.71,431654.0,24.1636,24.2125,24.1343,24.1538,431654.0
2017-03-02 12:25:00,24.72,24.88,24.72,24.82,974149.0,24.1636,24.32,24.1636,24.2614,974149.0
2017-03-02 12:30:00,24.82,24.93,24.81,24.93,703970.0,24.2614,24.3689,24.2516,24.3689,703970.0
2017-03-02 12:35:00,24.93,25.04,24.87,25.04,1197846.0,24.3689,24.4764,24.3102,24.4764,1197846.0
2017-03-02 12:40:00,25.03,25.15,25.01,25.11,1077329.0,24.4666,24.5839,24.4471,24.5448,1077329.0
2017-03-02 12:45:00,25.11,25.11,24.92,24.94,801919.0,24.5448,24.5448,24.3591,24.3787,801919.0
2017-03-02 12:50:00,24.93,24.98,24.88,24.98,664100.0,24.3689,24.4178,24.32,24.4178,664100.0
2017-03-02 12:55:00,24.97,25.03,24.96,24.98,569494.0,24.408,24.4666,24.3982,24.4178,569494.0
2017-03-02 13:00:00,24.98,24.99,24.88,24.89,284595.0,24.4178,24.4275,24.32,24.3298,284595.0
2017-03-02 13:05:00,24.89,24.91,24.84,24.88,226296.0,24.3298,24.3493,24.2809,24.32,226296.0
2017-03-02 13:10:00,24.87,24.88,24.82,24.85,293964.0,24.3102,24.32,24.2614,24.2907,293964.0
2017-03-02 13:15:00,24.84,24.84,24.78,24.79,211487.0,24.2809,24.2809,24.2223,24.232,211487.0
2017-03-02 13:20:00,24.79,24.82,24.74,24.82,276956.0,24.232,24.2614,24.1832,24.2614,276956.0
2017-03-02 13:25:00,24.82,24.87,24.79,24.83,173642.0,24.2614,24.3102,24.232,24.2711,173642.0
2017-03-02 13:30:00,24.83,24.83,24.77,24.77,194571.0,24.2711,24.2711,24.2125,24.2125,194571.0
2017-03-02 13:35:00,24.77,24.8,24.72,24.73,173824.0,24.2125,24.2418,24.1636,24.1734,173824.0
2017-03-02 13:40:00,24.73,24.73,24.71,24.73,155187.0,24.1734,24.1734,24.1538,24.1734,155187.0
2017-03-02 13:45:00,24.73,24.76,24.72,24.75,94488.0,24.1734,24.2027,24.1636,24.1929,94488.0
2017-03-02 13:50:00,24.75,24.8,24.72,24.79,232979.0,24.1929,24.2418,24.1636,24.232,232979.0
2017-03-02 13:55:00,24.78,24.78,24.73,24.77,199239.0,24.2223,24.2223,24.1734,24.2125,199239.0
2017-03-02 14:00:00,24.78,24.8,24.77,24.77,104264.0,24.2223,24.2418,24.2125,24.2125,104264.0
2017-03-02 14:05:00,24.77,24.79,24.73,24.73,137420.0,24.2125,24.232,24.1734,24.1734,137420.0
2017-03-02 14:10:00,24.73,24.75,24.72,24.73,143224.0,24.1734,24.1929,24.1636,24.1734,143224.0
2017-03-02 14:15:00,24.72,24.73,24.68,24.7,193492.0,24.1636,24.1734,24.1245,24.1441,193492.0
2017-03-02 14:20:00,24.7,24.74,24.7,24.71,168003.0,24.1441,24.1832,24.1441,24.1538,168003.0
2017-03-02 14:25:00,24.71,24.8,24.7,24.79,406392.0,24.1538,24.2418,24.1441,24.232,406392.0
2017-03-02 14:30:00,24.79,24.83,24.77,24.8,373010.0,24.232,24.2711,24.2125,24.2418,373010.0
2017-03-02 14:35:00,24.8,24.86,24.75,24.84,459163.0,24.2418,24.3005,24.1929,24.2809,459163.0
2017-03-02 14:40:00,24.84,24.84,24.75,24.79,180294.0,24.2809,24.2809,24.1929,24.232,180294.0
2017-03-02 14:45:00,24.79,24.89,24.78,24.88,443598.0,24.232,24.3298,24.2223,24.32,443598.0
2017-03-02 14:50:00,24.88,24.9,24.85,24.88,348128.0,24.32,24.3396,24.2907,24.32,348128.0
2017-03-02 14:55:00,24.88,24.88,24.83,24.86,194202.0,24.32,24.32,24.2711,24.3005,194202.0
2017-03-02 15:00:00,24.85,24.89,24.82,24.88,323725.0,24.2907,24.3298,24.2614,24.32,323725.0
2017-03-02 15:05:00,24.88,24.88,24.82,24.82,267556.0,24.32,24.32,24.2614,24.2614,267556.0
2017-03-02 15:10:00,24.83,24.85,24.81,24.83,262643.0,24.2711,24.2907,24.2516,24.2711,262643.0
2017-03-02 15:15:00,24.82,24.83,24.74,24.75,309119.0,24.2614,24.2711,24.1832,24.1929,309119.0
2017-03-02 15:20:00,24.75,24.82,24.75,24.79,393336.0,24.1929,24.2614,24.1929,24.232,393336.0
2017-03-02 15:25:00,24.79,24.81,24.77,24.78,172192.0,24.232,24.2516,24.2125,24.2223,172192.0
2017-03-02 15:30:00,24.78,24.84,24.77,24.84,681936.0,24.2223,24.2809,24.2125,24.2809,681936.0
2017-03-02 15:35:00,24.84,24.87,24.76,24.76,788281.0,24.2809,24.3102,24.2027,24.2027,788281.0
2017-03-02 15:40:00,24.76,24.78,24.63,24.67,853646.0,24.2027,24.2223,24.0756,24.1147,853646.0
2017-03-02 15:45:00,24.67,24.72,24.64,24.64,562841.0,24.1147,24.1636,24.0854,24.0854,562841.0
2017-03-02 15:50:00,24.65,24.73,24.64,24.68,1084984.0,24.0952,24.1734,24.0854,24.1245,1084984.0
2017-03-02 15:55:00,24.67,24.71,24.67,24.69,1541764.0,24.1147,24.1538,24.1147,24.1343,1541764.0
2017-03-03 09:30:00,25.2,25.21,24.98,25.13,2211602.0,24.6328,24.6426,24.4178,24.5644,2211602.0
2017-03-03 09:35:00,25.12,25.57,25.09,25.46,3140164.0,24.5546,24.9945,24.5253,24.887,3140164.0
2017-03-03 09:40:00,25.46,25.46,25.25,25.31,1244444.0,24.887,24.887,24.6817,24.7403,1244444.0
2017-03-03 09:45:00,25.3,25.46,25.29,25.38,1001395.0,24.7306,24.887,24.7208,24.8088,1001395.0
2017-03-03 09:50:00,25.38,25.44,25.26,25.29,1403169.0,24.8088,24.8674,24.6915,24.7208,1403169.0
2017-03-03 09:55:00,25.3,25.33,25.15,25.24,878489.0,24.7306,24.7599,24.5839,24.6719,878489.0
2017-03-03 10:00:00,25.25,25.47,25.25,25.28,1063222.0,24.6817,24.8967,24.6817,24.711,1063222.0
2017-03-03 10:05:00,25.28,25.37,25.27,25.3,478627.0,24.711,24.799,24.7012,24.7306,478627.0
2017-03-03 10:10:00,25.3,25.3,25.17,25.22,666330.0,24.7306,24.7306,24.6035,24.6524,666330.0
2017-03-03 10:15:00,25.21,25.23,25.15,25.16,400289.0,24.6426,24.6621,24.5839,24.5937,400289.0
2017-03-03 10:20:00,25.15,25.18,25.07,25.18,710126.0,24.5839,24.6133,24.5057,24.6133,710126.0
2017-03-03 10:25:00,25.18,25.26,25.15,25.25,417209.0,24.6133,24.6915,24.5839,24.6817,417209.0
2017-03-03 10:30:00,25.25,25.26,25.18,25.19,584551.0,24.6817,24.6915,24.6133,24.623,584551.0
2017-03-03 10:35:00,25.18,25.27,25.17,25.27,372193.0,24.6133,24.7012,24.6035,24.7012,372193.0
2017-03-03 10:40:00,25.27,25.4,25.25,25.39,962524.0,24.7012,24.8283,24.6817,24.8185,962524.0
2017-03-03 10:45:00,25.39,25.4,25.31,25.32,434018.0,24.8185,24.8283,24.7403,24.7501,434018.0
2017-03-03 10:50:00,25.32,25.45,25.31,25.42,579141.0,24.7501,24.8772,24.7403,24.8479,579141.0
2017-03-03 10:55:00,25.43,25.48,25.35,25.35,1358934.0,24.8576,24.9065,24.7794,24.7794,1358934.0
2017-03-03 11:00:00,25.34,25.41,25.33,25.39,430709.0,24.7697,24.8381,24.7599,24.8185,430709.0
2017-03-03 11:05:00,25.39,25.44,25.37,25.41,546962.0,24.8185,24.8674,24.799,24.8381,546962.0
2017-03-03 11:10:00,25.41,25.48,25.4,25.48,540100.0,24.8381,24.9065,24.8283,24.9065,540100.0
2017-03-03 11:15:00,25.47,25.56,25.46,25.52,1078396.0,24.8967,24.9847,24.887,24.9456,1078396.0
2017-03-03 11:20:00,25.52,25.57,25.51,25.54,513186.0,24.9456,24.9945,24.9358,24.9652,513186.0
2017-03-03 11:25:00,25.54,25.55,25.51,25.51,223144.0,24.9652,24.9749,24.9358,24.9358,223144.0
2017-03-03 11:30:00,25.51,25.52,25.45,25.51,481983.0,24.9358,24.9456,24.8772,24.9358,481983.0
2017-03-03 11:35:00,25.51,25.53,25.5,25.51,249061.0,24.9358,24.9554,24.9261,24.9358,249061.0
2017-03-03 11:40:00,25.51,25.52,25.46,25.49,290842.0,24.9358,24.9456,24.887,24.9163,290842.0
2017-03-03 11:45:00,25.49,25.52,25.48,25.51,111750.0,24.9163,24.9456,24.9065,24.9358,111750.0
2017-03-03 11:50:00,25.52,25.52,25.5,25.52,128162.0,24.9456,24.9456,24.9261,24.9456,128162.0
2017-03-03 11:55:00,25.52,25.58,25.5,25.56,548899.0,24.9456,25.0043,24.9261,24.9847,548899.0
2017-03-03 12:00:00,25.56,25.6,25.53,25.59,603461.0,24.9847,25.0238,24.9554,25.014,603461.0
2017-03-03 12:05:00,25.59,25.62,25.56,25.62,267236.0,25.014,25.0434,24.9847,25.0434,267236.0
2017-03-03 12:10:00,25.62,25.68,25.6,25.6,610028.0,25.0434,25.102,25.0238,25.0238,610028.0
2017-03-03 12:15:00,25.61,25.61,25.55,25.58,367840.0,25.0336,25.0336,24.9749,25.0043,367840.0
2017-03-03 12:20:00,25.57,25.64,25.56,25.62,218039.0,24.9945,25.0629,24.9847,25.0434,218039.0
2017-03-03 12:25:00,25.62,25.64,25.57,25.58,346618.0,25.0434,25.0629,24.9945,25.0043,346618.0
2017-03-03 12:30:00,25.58,25.58,25.49,25.53,482802.0,25.0043,25.0043,24.9163,24.9554,482802.0
2017-03-03 12:35:00,25.52,25.57,25.51,25.52,269714.0,24.9456,24.9945,24.9358,24.9456,269714.0
2017-03-03 12:40:00,25.52,25.58,25.5,25.56,370036.0,24.9456,25.0043,24.9261,24.9847,370036.0
2017-03-03 12:45:00,25.57,25.57,25.51,25.52,139823.0,24.9945,24.9945,24.9358,24.9456,139823.0
2017-03-03 12:50:00,25.52,25.54,25.5,25.52,92063.0,24.9456,24.9652,24.9261,24.9456,92063.0
2017-03-03 12:55:00,25.51,25.54,25.49,25.54,197769.0,24.9358,24.9652,24.9163,24.9652,197769.0
2017-03-03 13:00:00,25.53,25.57,25.45,25.56,313434.0,24.9554,24.9945,24.8772,24.9847,313434.0
2017-03-03 13:05:00,25.55,25.56,25.49,25.52,220635.0,24.9749,24.9847,24.9163,24.9456,220635.0
2017-03-03 13:10:00,25.52,25.54,25.5,25.52,83831.0,24.9456,24.9652,24.9261,24.9456,83831.0
2017-03-03 13:15:00,25.52,25.52,25.46,25.48,135554.0,24.9456,24.9456,24.887,24.9065,135554.0
2017-03-03 13:20:00,25.48,25.48,25.43,25.45,134524.0,24.9065,24.9065,24.8576,24.8772,134524.0
2017-03-03 13:25:00,25.45,25.49,25.44,25.48,108169.0,24.8772,24.9163,24.8674,24.9065,108169.0
2017-03-03 13:30:00,25.48,25.49,25.44,25.45,66987.0,24.9065,24.9163,24.8674,24.8772,66987.0
2017-03-03 13:35:00,25.45,25.46,25.43,25.45,98482.0,24.8772,24.887,24.8576,24.8772,98482.0
2017-03-03 13:40:00,25.44,25.52,25.43,25.51,150383.0,24.8674,24.9456,24.8576,24.9358,150383.0
2017-03-03 13:45:00,25.51,25.54,25.5,25.53,118549.0,24.9358,24.9652,24.9261,24.9554,118549.0
2017-03-03 13:50:00,25.53,25.57,25.5,25.52,265390.0,24.9554,24.9945,24.9261,24.9456,265390.0
2017-03-03 13:55:00,25.51,25.55,25.51,25.52,86055.0,24.9358,24.9749,24.9358,24.9456,86055.0
2017-03-03 14:00:00,25.52,25.58,25.51,25.57,228372.0,24.9456,25.0043,24.9358,24.9945,228372.0
2017-03-03 14:05:00,25.57,25.59,25.55,25.55,166966.0,24.9945,25.014,24.9749,24.9749,166966.0
2017-03-03 14:10:00,25.55,25.59,25.55,25.57,139038.0,24.9749,25.014,24.9749,24.9945,139038.0
2017-03-03 14:15:00,25.56,25.57,25.51,25.52,155078.0,24.9847,24.9945,24.9358,24.9456,155078.0
2017-03-03 14:20:00,25.52,25.56,25.5,25.55,115985.0,24.9456,24.9847,24.9261,24.9749,115985.0
2017-03-03 14:25:00,25.55,25.58,25.53,25.57,267238.0,24.9749,25.0043,24.9554,24.9945,267238.0
2017-03-03 14:30:00,25.56,25.57,25.54,25.55,132244.0,24.9847,24.9945,24.9652,24.9749,132244.0
2017-03-03 14:35:00,25.55,25.57,25.53,25.54,166229.0,24.9749,24.9945,24.9554,24.9652,166229.0
2017-03-03 14:40:00,25.55,25.58,25.53,25.57,215795.0,24.9749,25.0043,24.9554,24.9945,215795.0
2017-03-03 14:45:00,25.56,25.6,25.56,25.59,281037.0,24.9847,25.0238,24.9847,25.014,281037.0
2017-03-03 14:50:00,25.59,25.6,25.55,25.56,205609.0,25.014,25.0238,24.9749,24.9847,205609.0
2017-03-03 14:55:00,25.56,25.56,25.51,25.52,265861.0,24.9847,24.9847,24.9358,24.9456,265861.0
2017-03-03 15:00:00,25.52,25.52,25.49,25.51,194314.0,24.9456,24.9456,24.9163,24.9358,194314.0
2017-03-03 15:05:00,25.51,25.52,25.5,25.52,148470.0,24.9358,24.9456,24.9261,24.9456,148470.0
2017-03-03 15:10:00,25.51,25.55,25.51,25.55,142878.0,24.9358,24.9749,24.9358,24.9749,142878.0
2017-03-03 15:15:00,25.55,25.56,25.54,25.54,118023.0,24.9749,24.9847,24.9652,24.9652,118023.0
2017-03-03 15:20:00,25.54,25.57,25.54,25.55,169372.0,24.9652,24.9945,24.9652,24.9749,169372.0
2017-03-03 15:25:00,25.55,25.56,25.54,25.54,154823.0,24.9749,24.9847,24.9652,24.9652,154823.0
2017-03-03 15:30:00,25.54,25.54,25.51,25.54,251816.0,24.9652,24.9652,24.9358,24.9652,251816.0
2017-03-03 15:35:00,25.53,25.61,25.53,25.6,666076.0,24.9554,25.0336,24.9554,25.0238,666076.0
2017-03-03 15:40:00,25.6,25.62,25.56,25.57,406291.0,25.0238,25.0434,24.9847,24.9945,406291.0
2017-03-03 15:45:00,25.58,25.58,25.52,25.52,330998.0,25.0043,25.0043,24.9456,24.9456,330998.0
2017-03-03 15:50:00,25.53,25.56,25.52,25.55,615881.0,24.9554,24.9847,24.9456,24.9749,615881.0
2017-03-03 15:55:00,25.55,25.61,25.51,25.56,1311624.0,24.9749,25.0336,24.9358,24.9847,1311624.0
2017-03-06 09:30:00,25.5,25.59,25.35,25.58,1319946.0,24.9261,25.014,24.7794,25.0043,1319946.0
2017-03-06 09:35:00,25.57,25.63,25.45,25.46,699004.0,24.9945,25.0531,24.8772,24.887,699004.0
2017-03-06 09:40:00,25.46,25.51,25.4,25.47,725846.0,24.887,24.9358,24.8283,24.8967,725846.0
2017-03-06 09:45:00,25.46,25.47,25.41,25.42,432239.0,24.887,24.8967,24.8381,24.8479,432239.0
2017-03-06 09:50:00,25.42,25.45,25.3,25.32,720029.0,24.8479,24.8772,24.7306,24.7501,720029.0
2017-03-06 09:55:00,25.32,25.33,25.25,25.26,588361.0,24.7501,24.7599,24.6817,24.6915,588361.0
2017-03-06 10:00:00,25.27,25.28,25.17,25.23,624566.0,24.7012,24.711,24.6035,24.6621,624566.0
2017-03-06 10:05:00,25.23,25.35,25.19,25.35,598403.0,24.6621,24.7794,24.623,24.7794,598403.0
2017-03-06 10:10:00,25.35,25.39,25.3,25.37,475338.0,24.7794,24.8185,24.7306,24.799,475338.0
2017-03-06 10:15:00,25.37,25.5,25.36,25.44,471896.0,24.799,24.9261,24.7892,24.8674,471896.0
2017-03-06 10:20:00,25.44,25.45,25.35,25.39,339740.0,24.8674,24.8772,24.7794,24.8185,339740.0
2017-03-06 10:25:00,25.39,25.44,25.36,25.41,227299.0,24.8185,24.8674,24.7892,24.8381,227299.0
2017-03-06 10:30:00,25.42,25.45,25.38,25.38,276711.0,24.8479,24.8772,24.8088,24.8088,276711.0
2017-03-06 10:35:00,25.39,25.46,25.37,25.46,206267.0,24.8185,24.887,24.799,24.887,206267.0
2017-03-06 10:40:00,25.45,25.48,25.43,25.43,238112.0,24.8772,24.9065,24.8576,24.8576,238112.0
2017-03-06 10:45:00,25.43,25.44,25.4,25.42,229900.0,24.8576,24.8674,24.8283,24.8479,229900.0
2017-03-06 10:50:00,25.43,25.43,25.29,25.29,277559.0,24.8576,24.8576,24.7208,24.7208,277559.0
2017-03-06 10:55:00,25.3,25.35,25.29,25.33,340210.0,24.7306,24.7794,24.7208,24.7599,340210.0
2017-03-06 11:00:00,25.33,25.34,25.26,25.28,310328.0,24.7599,24.7697,24.6915,24.711,310328.0
2017-03-06 11:05:00,25.28,25.34,25.27,25.33,268788.0,24.711,24.7697,24.7012,24.7599,268788.0
2017-03-06 11:10:00,25.32,25.35,25.28,25.29,209435.0,24.7501,24.7794,24.711,24.7208,209435.0
2017-03-06 11:15:00,25.29,25.36,25.28,25.35,181923.0,24.7208,24.7892,24.711,24.7794,181923.0
2017-03-06 11:20:00,25.35,25.35,25.32,25.34,137867.0,24.7794,24.7794,24.7501,24.7697,137867.0
2017-03-06 11:25:00,25.33,25.37,25.33,25.36,132870.0,24.7599,24.799,24.7599,24.7892,132870.0
2017-03-06 11:30:00,25.36,25.37,25.33,25.35,176769.0,24.7892,24.799,24.7599,24.7794,176769.0
2017-03-06 11:35:00,25.35,25.35,25.29,25.32,138374.0,24.7794,24.7794,24.7208,24.7501,138374.0
2017-03-06 11:40:00,25.32,25.33,25.27,25.29,99695.0,24.7501,24.7599,24.7012,24.7208,99695.0
2017-03-06 11:45:00,25.28,25.34,25.28,25.34,109648.0,24.711,24.7697,24.711,24.7697,109648.0
2017-03-06 11:50:00,25.34,25.35,25.33,25.33,87083.0,24.7697,24.7794,24.7599,24.7599,87083.0
2017-03-06 11:55:00,25.34,25.38,25.33,25.36,152013.0,24.7697,24.8088,24.7599,24.7892,152013.0
2017-03-06 12:00:00,25.36,25.4,25.34,25.37,186736.0,24.7892,24.8283,24.7697,24.799,186736.0
2017-03-06 12:05:00,25.38,25.39,25.35,25.37,173624.0,24.8088,24.8185,24.7794,24.799,173624.0
2017-03-06 12:10:00,25.37,25.38,25.36,25.37,115071.0,24.799,24.8088,24.7892,24.799,115071.0
2017-03-06 12:15:00,25.36,25.37,25.34,25.34,86958.0,24.7892,24.799,24.7697,24.7697,86958.0
2017-03-06 12:20:00,25.34,25.35,25.31,25.34,121275.0,24.7697,24.7794,24.7403,24.7697,121275.0
2017-03-06 12:25:00,25.34,25.4,25.34,25.38,164413.0,24.7697,24.8283,24.7697,24.8088,164413.0
2017-03-06 12:30:00,25.38,25.41,25.37,25.4,147606.0,24.8088,24.8381,24.799,24.8283,147606.0
2017-03-06 12:35:00,25.39,25.41,25.37,25.4,86844.0,24.8185,24.8381,24.799,24.8283,86844.0
2017-03-06 12:40:00,25.4,25.45,25.39,25.44,116723.0,24.8283,24.8772,24.8185,24.8674,116723.0
2017-03-06 12:45:00,25.43,25.45,25.42,25.45,88312.0,24.8576,24.8772,24.8479,24.8772,88312.0
2017-03-06 12:50:00,25.45,25.48,25.43,25.48,121941.0,24.8772,24.9065,24.8576,24.9065,121941.0
2017-03-06 12:55:00,25.48,25.5,25.46,25.5,148440.0,24.9065,24.9261,24.887,24.9261,148440.0
2017-03-06 13:00:00,25.5,25.53,25.48,25.5,155535.0,24.9261,24.9554,24.9065,24.9261,155535.0
2017-03-06 13:05:00,25.5,25.5,25.47,25.49,143409.0,24.9261,24.9261,24.8967,24.9163,143409.0
2017-03-06 13:10:00,25.48,25.56,25.48,25.55,199643.0,24.9065,24.9847,24.9065,24.9749,199643.0
2017-03-06 13:15:00,25.56,25.57,25.53,25.57,199150.0,24.9847,24.9945,24.9554,24.9945,199150.0
2017-03-06 13:20:00,25.57,25.62,25.55,25.57,316170.0,24.9945,25.0434,24.9749,24.9945,316170.0
2017-03-06 13:25:00,25.58,25.59,25.55,25.56,100626.0,25.0043,25.014,24.9749,24.9847,100626.0
2017-03-06 13:30:00,25.55,25.61,25.55,25.6,137873.0,24.9749,25.0336,24.9749,25.0238,137873.0
2017-03-06 13:35:00,25.59,25.6,25.57,25.6,113397.0,25.014,25.0238,24.9945,25.0238,113397.0
2017-03-06 13:40:00,25.59,25.61,25.58,25.6,129715.0,25.014,25.0336,25.0043,25.0238,129715.0
2017-03-06 13:45:00,25.6,25.61,25.55,25.55,192150.0,25.0238,25.0336,24.9749,24.9749,192150.0
2017-03-06 13:50:00,25.56,25.58,25.55,25.58,115797.0,24.9847,25.0043,24.9749,25.0043,115797.0
2017-03-06 13:55:00,25.58,25.63,25.56,25.62,213702.0,25.0043,25.0531,24.9847,25.0434,213702.0
2017-03-06 14:00:00,25.63,25.65,25.61,25.64,157075.0,25.0531,25.0727,25.0336,25.0629,157075.0
2017-03-06 14:05:00,25.65,25.65,25.63,25.63,162515.0,25.0727,25.0727,25.0531,25.0531,162515.0
2017-03-06 14:10:00,25.63,25.65,25.62,25.64,114909.0,25.0531,25.0727,25.0434,25.0629,114909.0
2017-03-06 14:15:00,25.64,25.65,25.63,25.63,81886.0,25.0629,25.0727,25.0531,25.0531,81886.0
2017-03-06 14:20:00,25.63,25.73,25.63,25.72,390655.0,25.0531,25.1509,25.0531,25.1411,390655.0
2017-03-06 14:25:00,25.72,25.76,25.71,25.74,269021.0,25.1411,25.1802,25.1313,25.1607,269021.0
2017-03-06 14:30:00,25.74,25.75,25.72,25.73,146323.0,25.1607,25.1704,25.1411,25.1509,146323.0
2017-03-06 14:35:00,25.72,25.79,25.72,25.77,232926.0,25.1411,25.2095,25.1411,25.19,232926.0
2017-03-06 14:40:00,25.77,25.82,25.76,25.81,349101.0,25.19,25.2389,25.1802,25.2291,349101.0
2017-03-06 14:45:00,25.81,25.89,25.8,25.85,574175.0,25.2291,25.3073,25.2193,25.2682,574175.0
2017-03-06 14:50:00,25.85,25.87,25.82,25.83,184312.0,25.2682,25.2877,25.2389,25.2486,184312.0
2017-03-06 14:55:00,25.83,25.83,25.79,25.8,204570.0,25.2486,25.2486,25.2095,25.2193,204570.0
2017-03-06 15:00:00,25.81,25.84,25.8,25.81,159877.0,25.2291,25.2584,25.2193,25.2291,159877.0
2017-03-06 15:05:00,25.82,25.82,25.8,25.82,91119.0,25.2389,25.2389,25.2193,25.2389,91119.0
2017-03-06 15:10:00,25.82,25.86,25.81,25.86,205309.0,25.2389,25.278,25.2291,25.278,205309.0
2017-03-06 15:15:00,25.85,25.92,25.85,25.91,418283.0,25.2682,25.3366,25.2682,25.3268,418283.0
2017-03-06 15:20:00,25.92,25.92,25.87,25.87,214454.0,25.3366,25.3366,25.2877,25.2877,214454.0
2017-03-06 15:25:00,25.87,25.89,25.82,25.83,302759.0,25.2877,25.3073,25.2389,25.2486,302759.0
2017-03-06 15:30:00,25.83,25.84,25.75,25.8,553520.0,25.2486,25.2584,25.1704,25.2193,553520.0
2017-03-06 15:35:00,25.8,25.82,25.78,25.79,202705.0,25.2193,25.2389,25.1998,25.2095,202705.0
2017-03-06 15:40:00,25.79,25.79,25.76,25.77,381425.0,25.2095,25.2095,25.1802,25.19,381425.0
2017-03-06 15:45:00,25.77,25.78,25.76,25.76,391665.0,25.19,25.1998,25.1802,25.1802,391665.0
2017-03-06 15:50:00,25.77,25.77,25.7,25.7,889207.0,25.19,25.19,25.1216,25.1216,889207.0
2017-03-06 15:55:00,25.71,25.75,25.69,25.72,1213505.0,25.1313,25.1704,25.1118,25.1411,1213505.0
2017-03-07 09:30:00,25.56,25.66,25.32,25.54,1396837.0,24.9847,25.0825,24.7501,24.9652,1396837.0
2017-03-07 09:35:00,25.54,25.56,25.35,25.43,408800.0,24.9652,24.9847,24.7794,24.8576,408800.0
2017-03-07 09:40:00,25.43,25.43,25.28,25.36,823060.0,24.8576,24.8576,24.711,24.7892,823060.0
2017-03-07 09:45:00,25.36,25.5,25.36,25.45,418508.0,24.7892,24.9261,24.7892,24.8772,418508.0
2017-03-07 09:50:00,25.45,25.46,25.39,25.39,283222.0,24.8772,24.887,24.8185,24.8185,283222.0
2017-03-07 09:55:00,25.38,25.41,25.34,25.37,281371.0,24.8088,24.8381,24.7697,24.799,281371.0
2017-03-07 10:00:00,25.37,25.47,25.34,25.47,948726.0,24.799,24.8967,24.7697,24.8967,948726.0
2017-03-07 10:05:00,25.46,25.49,25.42,25.45,517957.0,24.887,24.9163,24.8479,24.8772,517957.0
2017-03-07 10:10:00,25.45,25.58,25.44,25.55,508335.0,24.8772,25.0043,24.8674,24.9749,508335.0
2017-03-07 10:15:00,25.55,25.65,25.55,25.64,468536.0,24.9749,25.0727,24.9749,25.0629,468536.0
2017-03-07 10:20:00,25.64,25.71,25.63,25.7,450887.0,25.0629,25.1313,25.0531,25.1216,450887.0
2017-03-07 10:25:00,25.7,25.71,25.61,25.66,343391.0,25.1216,25.1313,25.0336,25.0825,343391.0
2017-03-07 10:30:00,25.67,25.74,25.63,25.63,290113.0,25.0922,25.1607,25.0531,25.0531,290113.0
2017-03-07 10:35:00,25.63,25.7,25.62,25.69,223001.0,25.0531,25.1216,25.0434,25.1118,223001.0
2017-03-07 10:40:00,25.69,25.74,25.65,25.71,280394.0,25.1118,25.1607,25.0727,25.1313,280394.0
2017-03-07 10:45:00,25.71,25.73,25.67,25.71,163916.0,25.1313,25.1509,25.0922,25.1313,163916.0
2017-03-07 10:50:00,25.71,25.75,25.71,25.74,184729.0,25.1313,25.1704,25.1313,25.1607,184729.0
2017-03-07 10:55:00,25.73,25.75,25.7,25.72,162744.0,25.1509,25.1704,25.1216,25.1411,162744.0
2017-03-07 11:00:00,25.72,25.74,25.69,25.71,237258.0,25.1411,25.1607,25.1118,25.1313,237258.0
2017-03-07 11:05:00,25.71,25.71,25.61,25.65,254871.0,25.1313,25.1313,25.0336,25.0727,254871.0
2017-03-07 11:10:00,25.64,25.7,25.63,25.68,168841.0,25.0629,25.1216,25.0531,25.102,168841.0
2017-03-07 11:15:00,25.68,25.72,25.65,25.72,147790.0,25.102,25.1411,25.0727,25.1411,147790.0
2017-03-07 11:20:00,25.72,25.73,25.69,25.71,106259.0,25.1411,25.1509,25.1118,25.1313,106259.0
2017-03-07 11:25:00,25.72,25.72,25.61,25.62,191909.0,25.1411,25.1411,25.0336,25.0434,191909.0
2017-03-07 11:30:00,25.61,25.67,25.57,25.65,345714.0,25.0336,25.0922,24.9945,25.0727,345714.0
2017-03-07 11:35:00,25.66,25.72,25.65,25.67,266990.0,25.0825,25.1411,25.0727,25.0922,266990.0
2017-03-07 11:40:00,25.67,25.72,25.66,25.67,248007.0,25.0922,25.1411,25.0825,25.0922,248007.0
2017-03-07 11:45:00,25.67,25.7,25.64,25.67,133013.0,25.0922,25.1216,25.0629,25.0922,133013.0
2017-03-07 11:50:00,25.68,25.69,25.63,25.64,80256.0,25.102,25.1118,25.0531,25.0629,80256.0
2017-03-07 11:55:00,25.63,25.65,25.6,25.63,103870.0,25.0531,25.0727,25.0238,25.0531,103870.0
2017-03-07 12:00:00,25.63,25.66,25.57,25.59,206103.0,25.0531,25.0825,24.9945,25.014,206103.0
2017-03-07 12:05:00,25.6,25.65,25.59,25.6,263428.0,25.0238,25.0727,25.014,25.0238,263428.0
2017-03-07 12:10:00,25.6,25.62,25.58,25.62,183861.0,25.0238,25.0434,25.0043,25.0434,183861.0
2017-03-07 12:15:00,25.62,25.62,25.59,25.6,173182.0,25.0434,25.0434,25.014,25.0238,173182.0
2017-03-07 12:20:00,25.6,25.62,25.58,25.6,111950.0,25.0238,25.0434,25.0043,25.0238,111950.0
2017-03-07 12:25:00,25.6,25.62,25.59,25.61,77443.0,25.0238,25.0434,25.014,25.0336,77443.0
2017-03-07 12:30:00,25.61,25.62,25.56,25.58,152324.0,25.0336,25.0434,24.9847,25.0043,152324.0
2017-03-07 12:35:00,25.58,25.59,25.56,25.57,57457.0,25.0043,25.014,24.9847,24.9945,57457.0
2017-03-07 12:40:00,25.58,25.59,25.57,25.57,51447.0,25.0043,25.014,24.9945,24.9945,51447.0
2017-03-07 12:45:00,25.58,25.58,25.55,25.56,64687.0,25.0043,25.0043,24.9749,24.9847,64687.0
2017-03-07 12:50:00,25.55,25.58,25.54,25.57,104319.0,24.9749,25.0043,24.9652,24.9945,104319.0
2017-03-07 12:55:00,25.57,25.58,25.54,25.56,103286.0,24.9945,25.0043,24.9652,24.9847,103286.0
2017-03-07 13:00:00,25.57,25.58,25.55,25.55,92275.0,24.9945,25.0043,24.9749,24.9749,92275.0
2017-03-07 13:05:00,25.55,25.59,25.55,25.58,100401.0,24.9749,25.014,24.9749,25.0043,100401.0
2017-03-07 13:10:00,25.59,25.61,25.58,25.61,124966.0,25.014,25.0336,25.0043,25.0336,124966.0
2017-03-07 13:15:00,25.6,25.63,25.59,25.63,149209.0,25.0238,25.0531,25.014,25.0531,149209.0
2017-03-07 13:20:00,25.63,25.63,25.6,25.62,83437.0,25.0531,25.0531,25.0238,25.0434,83437.0
2017-03-07 13:25:00,25.61,25.61,25.59,25.59,32419.0,25.0336,25.0336,25.014,25.014,32419.0
2017-03-07 13:30:00,25.6,25.62,25.59,25.61,78179.0,25.0238,25.0434,25.014,25.0336,78179.0
2017-03-07 13:35:00,25.62,25.62,25.57,25.58,141208.0,25.0434,25.0434,24.9945,25.0043,141208.0
2017-03-07 13:40:00,25.57,25.6,25.56,25.59,123106.0,24.9945,25.0238,24.9847,25.014,123106.0
2017-03-07 13:45:00,25.59,25.6,25.58,25.58,46686.0,25.014,25.0238,25.0043,25.0043,46686.0
2017-03-07 13:50:00,25.59,25.59,25.56,25.56,97490.0,25.014,25.014,24.9847,24.9847,97490.0
2017-03-07 13:55:00,25.57,25.59,25.56,25.57,59395.0,24.9945,25.014,24.9847,24.9945,59395.0
2017-03-07 14:00:00,25.56,25.57,25.55,25.55,81198.0,24.9847,24.9945,24.9749,24.9749,81198.0
2017-03-07 14:05:00,25.55,25.56,25.54,25.55,117630.0,24.9749,24.9847,24.9652,24.9749,117630.0
2017-03-07 14:10:00,25.55,25.56,25.54,25.55,63504.0,24.9749,24.9847,24.9652,24.9749,63504.0
2017-03-07 14:15:00,25.55,25.56,25.54,25.56,81188.0,24.9749,24.9847,24.9652,24.9847,81188.0
2017-03-07 14:20:00,25.55,25.56,25.54,25.54,59431.0,24.9749,24.9847,24.9652,24.9652,59431.0
2017-03-07 14:25:00,25.55,25.55,25.52,25.52,89534.0,24.9749,24.9749,24.9456,24.9456,89534.0
2017-03-07 14:30:00,25.52,25.53,25.51,25.52,101767.0,24.9456,24.9554,24.9358,24.9456,101767.0
2017-03-07 14:35:00,25.53,25.54,25.5,25.54,305619.0,24.9554,24.9652,24.9261,24.9652,305619.0
2017-03-07 14:40:00,25.54,25.56,25.53,25.54,96625.0,24.9652,24.9847,24.9554,24.9652,96625.0
2017-03-07 14:45:00,25.54,25.56,25.53,25.55,96175.0,24.9652,24.9847,24.9554,24.9749,96175.0
2017-03-07 14:50:00,25.56,25.59,25.54,25.59,105180.0,24.9847,25.014,24.9652,25.014,105180.0
2017-03-07 14:55:00,25.58,25.61,25.58,25.6,142036.0,25.0043,25.0336,25.0043,25.0238,142036.0
2017-03-07 15:00:00,25.6,25.61,25.57,25.61,121430.0,25.0238,25.0336,24.9945,25.0336,121430.0
2017-03-07 15:05:00,25.61,25.62,25.59,25.62,83319.0,25.0336,25.0434,25.014,25.0434,83319.0
2017-03-07 15:10:00,25.62,25.64,25.6,25.63,201633.0,25.0434,25.0629,25.0238,25.0531,201633.0
2017-03-07 15:15:00,25.63,25.63,25.59,25.6,137448.0,25.0531,25.0531,25.014,25.0238,137448.0
2017-03-07 15:20:00,25.6,25.61,25.58,25.6,140174.0,25.0238,25.0336,25.0043,25.0238,140174.0
2017-03-07 15:25:00,25.6,25.6,25.53,25.55,139930.0,25.0238,25.0238,24.9554,24.9749,139930.0
2017-03-07 15:30:00,25.55,25.58,25.53,25.57,214573.0,24.9749,25.0043,24.9554,24.9945,214573.0
2017-03-07 15:35:00,25.57,25.58,25.54,25.55,211243.0,24.9945,25.0043,24.9652,24.9749,211243.0
2017-03-07 15:40:00,25.55,25.56,25.48,25.49,424311.0,24.9749,24.9847,24.9065,24.9163,424311.0
2017-03-07 15:45:00,25.49,25.51,25.48,25.51,287900.0,24.9163,24.9358,24.9065,24.9358,287900.0
2017-03-07 15:50:00,25.51,25.6,25.51,25.6,456560.0,24.9358,25.0238,24.9358,25.0238,456560.0
2017-03-07 15:55:00,25.6,25.64,25.59,25.63,843052.0,25.0238,25.0629,25.014,25.0531,843052.0
2017-03-08 09:30:00,25.64,25.64,25.5,25.51,1209492.0,25.0629,25.0629,24.9261,24.9358,1209492.0
2017-03-08 09:35:00,25.51,25.68,25.49,25.62,767915.0,24.9358,25.102,24.9163,25.0434,767915.0
2017-03-08 09:40:00,25.62,25.75,25.61,25.71,635782.0,25.0434,25.1704,25.0336,25.1313,635782.0
2017-03-08 09:45:00,25.71,25.83,25.7,25.74,551976.0,25.1313,25.2486,25.1216,25.1607,551976.0
2017-03-08 09:50:00,25.74,25.76,25.69,25.73,286313.0,25.1607,25.1802,25.1118,25.1509,286313.0
2017-03-08 09:55:00,25.74,25.79,25.69,25.77,278786.0,25.1607,25.2095,25.1118,25.19,278786.0
2017-03-08 10:00:00,25.77,25.8,25.71,25.73,382448.0,25.19,25.2193,25.1313,25.1509,382448.0
2017-03-08 10:05:00,25.73,25.74,25.62,25.64,534550.0,25.1509,25.1607,25.0434,25.0629,534550.0
2017-03-08 10:10:00,25.64,25.67,25.6,25.63,410216.0,25.0629,25.0922,25.0238,25.0531,410216.0
2017-03-08 10:15:00,25.63,25.67,25.6,25.61,287076.0,25.0531,25.0922,25.0238,25.0336,287076.0
2017-03-08 10:20:00,25.6,25.62,25.56,25.61,307943.0,25.0238,25.0434,24.9847,25.0336,307943.0
2017-03-08 10:25:00,25.61,25.66,25.59,25.61,204984.0,25.0336,25.0825,25.014,25.0336,204984.0
2017-03-08 10:30:00,25.6,25.69,25.6,25.66,342434.0,25.0238,25.1118,25.0238,25.0825,342434.0
2017-03-08 10:35:00,25.66,25.67,25.62,25.64,249388.0,25.0825,25.0922,25.0434,25.0629,249388.0
2017-03-08 10:40:00,25.65,25.66,25.61,25.62,339049.0,25.0727,25.0825,25.0336,25.0434,339049.0
2017-03-08 10:45:00,25.63,25.69,25.6,25.66,332926.0,25.0531,25.1118,25.0238,25.0825,332926.0
2017-03-08 10:50:00,25.66,25.68,25.64,25.68,167073.0,25.0825,25.102,25.0629,25.102,167073.0
2017-03-08 10:55:00,25.68,25.69,25.65,25.66,169715.0,25.102,25.1118,25.0727,25.0825,169715.0
2017-03-08 11:00:00,25.66,25.69,25.64,25.65,169134.0,25.0825,25.1118,25.0629,25.0727,169134.0
2017-03-08 11:05:00,25.66,25.69,25.62,25.67,218644.0,25.0825,25.1118,25.0434,25.0922,218644.0
2017-03-08 11:10:00,25.67,25.74,25.67,25.71,361476.0,25.0922,25.1607,25.0922,25.1313,361476.0
2017-03-08 11:15:00,25.72,25.73,25.63,25.63,320267.0,25.1411,25.1509,25.0531,25.0531,320267.0
2017-03-08 11:20:00,25.63,25.64,25.59,25.59,387136.0,25.0531,25.0629,25.014,25.014,387136.0
2017-03-08 11:25:00,25.59,25.61,25.54,25.57,429088.0,25.014,25.0336,24.9652,24.9945,429088.0
2017-03-08 11:30:00,25.57,25.57,25.53,25.55,296790.0,24.9945,24.9945,24.9554,24.9749,296790.0
2017-03-08 11:35:00,25.54,25.55,25.47,25.49,483085.0,24.9652,24.9749,24.8967,24.9163,483085.0
2017-03-08 11:40:00,25.49,25.52,25.45,25.46,282711.0,24.9163,24.9456,24.8772,24.887,282711.0
2017-03-08 11:45:00,25.46,25.46,25.36,25.38,502675.0,24.887,24.887,24.7892,24.8088,502675.0
2017-03-08 11:50:00,25.38,25.39,25.25,25.34,832753.0,24.8088,24.8185,24.6817,24.7697,832753.0
2017-03-08 11:55:00,25.33,25.38,25.28,25.29,424867.0,24.7599,24.8088,24.711,24.7208,424867.0
2017-03-08 12:00:00,25.3,25.3,25.2,25.21,979566.0,24.7306,24.7306,24.6328,24.6426,979566.0
2017-03-08 12:05:00,25.21,25.22,25.12,25.17,1066369.0,24.6426,24.6524,24.5546,24.6035,1066369.0
2017-03-08 12:10:00,25.18,25.18,25.04,25.1,985517.0,24.6133,24.6133,24.4764,24.5351,985517.0
2017-03-08 12:15:00,25.11,25.25,25.1,25.24,439540.0,24.5448,24.6817,24.5351,24.6719,439540.0
2017-03-08 12:20:00,25.24,25.32,25.21,25.32,302509.0,24.6719,24.7501,24.6426,24.7501,302509.0
2017-03-08 12:25:00,25.31,25.32,25.26,25.28,272608.0,24.7403,24.7501,24.6915,24.711,272608.0
2017-03-08 12:30:00,25.28,25.4,25.27,25.39,408230.0,24.711,24.8283,24.7012,24.8185,408230.0
2017-03-08 12:35:00,25.38,25.41,25.33,25.35,191146.0,24.8088,24.8381,24.7599,24.7794,191146.0
2017-03-08 12:40:00,25.34,25.36,25.31,25.31,93864.0,24.7697,24.7892,24.7403,24.7403,93864.0
2017-03-08 12:45:00,25.32,25.35,25.32,25.34,82762.0,24.7501,24.7794,24.7501,24.7697,82762.0
2017-03-08 12:50:00,25.34,25.34,25.3,25.31,152112.0,24.7697,24.7697,24.7306,24.7403,152112.0
2017-03-08 12:55:00,25.31,25.32,25.28,25.32,132787.0,24.7403,24.7501,24.711,24.7501,132787.0
2017-03-08 13:00:00,25.31,25.36,25.3,25.32,65638.0,24.7403,24.7892,24.7306,24.7501,65638.0
2017-03-08 13:05:00,25.33,25.34,25.31,25.34,82973.0,24.7599,24.7697,24.7403,24.7697,82973.0
2017-03-08 13:10:00,25.35,25.38,25.34,25.38,114624.0,24.7794,24.8088,24.7697,24.8088,114624.0
2017-03-08 13:15:00,25.38,25.44,25.37,25.41,263144.0,24.8088,24.8674,24.799,24.8381,263144.0
2017-03-08 13:20:00,25.41,25.43,25.38,25.39,158158.0,24.8381,24.8576,24.8088,24.8185,158158.0
2017-03-08 13:25:00,25.39,25.4,25.38,25.4,88582.0,24.8185,24.8283,24.8088,24.8283,88582.0
2017-03-08 13:30:00,25.4,25.4,25.38,25.4,203212.0,24.8283,24.8283,24.8088,24.8283,203212.0
2017-03-08 13:35:00,25.4,25.4,25.36,25.38,131663.0,24.8283,24.8283,24.7892,24.8088,131663.0
2017-03-08 13:40:00,25.38,25.4,25.37,25.38,61501.0,24.8088,24.8283,24.799,24.8088,61501.0
2017-03-08 13:45:00,25.38,25.39,25.36,25.36,109038.0,24.8088,24.8185,24.7892,24.7892,109038.0
2017-03-08 13:50:00,25.37,25.37,25.31,25.32,167118.0,24.799,24.799,24.7403,24.7501,167118.0
2017-03-08 13:55:00,25.31,25.34,25.3,25.32,142217.0,24.7403,24.7697,24.7306,24.7501,142217.0
2017-03-08 14:00:00,25.32,25.36,25.31,25.36,84041.0,24.7501,24.7892,24.7403,24.7892,84041.0
2017-03-08 14:05:00,25.36,25.36,25.3,25.31,100353.0,24.7892,24.7892,24.7306,24.7403,100353.0
2017-03-08 14:10:00,25.32,25.35,25.31,25.34,132739.0,24.7501,24.7794,24.7403,24.7697,132739.0
2017-03-08 14:15:00,25.34,25.35,25.31,25.35,188829.0,24.7697,24.7794,24.7403,24.7794,188829.0
2017-03-08 14:20:00,25.35,25.36,25.32,25.35,157306.0,24.7794,24.7892,24.7501,24.7794,157306.0
2017-03-08 14:25:00,25.34,25.35,25.31,25.33,69436.0,24.7697,24.7794,24.7403,24.7599,69436.0
2017-03-08 14:30:00,25.32,25.36,25.32,25.34,86821.0,24.7501,24.7892,24.7501,24.7697,86821.0
2017-03-08 14:35:00,25.34,25.37,25.34,25.35,236911.0,24.7697,24.799,24.7697,24.7794,236911.0
2017-03-08 14:40:00,25.35,25.37,25.34,25.35,97384.0,24.7794,24.799,24.7697,24.7794,97384.0
2017-03-08 14:45:00,25.35,25.38,25.34,25.37,109289.0,24.7794,24.8088,24.7697,24.799,109289.0
2017-03-08 14:50:00,25.37,25.37,25.34,25.36,80699.0,24.799,24.799,24.7697,24.7892,80699.0
2017-03-08 14:55:00,25.37,25.38,25.34,25.36,153791.0,24.799,24.8088,24.7697,24.7892,153791.0
2017-03-08 15:00:00,25.35,25.39,25.34,25.37,167394.0,24.7794,24.8185,24.7697,24.799,167394.0
2017-03-08 15:05:00,25.38,25.38,25.35,25.36,101791.0,24.8088,24.8088,24.7794,24.7892,101791.0
2017-03-08 15:10:00,25.35,25.37,25.33,25.35,112885.0,24.7794,24.799,24.7599,24.7794,112885.0
2017-03-08 15:15:00,25.35,25.39,25.34,25.38,114456.0,24.7794,24.8185,24.7697,24.8088,114456.0
2017-03-08 15:20:00,25.38,25.39,25.36,25.38,72826.0,24.8088,24.8185,24.7892,24.8088,72826.0
2017-03-08 15:25:00,25.38,25.4,25.34,25.36,397599.0,24.8088,24.8283,24.7697,24.7892,397599.0
2017-03-08 15:30:00,25.36,25.37,25.31,25.35,224997.0,24.7892,24.799,24.7403,24.7794,224997.0
2017-03-08 15:35:00,25.35,25.36,25.31,25.34,309042.0,24.7794,24.7892,24.7403,24.7697,309042.0
2017-03-08 15:40:00,25.34,25.36,25.3,25.32,345162.0,24.7697,24.7892,24.7306,24.7501,345162.0
2017-03-08 15:45:00,25.32,25.34,25.31,25.33,199811.0,24.7501,24.7697,24.7403,24.7599,199811.0
2017-03-08 15:50:00,25.33,25.37,25.32,25.36,359760.0,24.7599,24.799,24.7501,24.7892,359760.0
2017-03-08 15:55:00,25.35,25.41,25.35,25.37,764688.0,24.7794,24.8381,24.7794,24.799,764688.0
2017-03-09 09:30:00,25.23,25.28,25.06,25.17,853059.0,24.6621,24.711,24.496,24.6035,853059.0
2017-03-09 09:35:00,25.18,25.21,25.01,25.06,821627.0,24.6133,24.6426,24.4471,24.496,821627.0
2017-03-09 09:40:00,25.07,25.19,25.07,25.19,869284.0,24.5057,24.623,24.5057,24.623,869284.0
2017-03-09 09:45:00,25.19,25.32,25.15,25.25,507503.0,24.623,24.7501,24.5839,24.6817,507503.0
2017-03-09 09:50:00,25.25,25.34,25.24,25.26,290850.0,24.6817,24.7697,24.6719,24.6915,290850.0
2017-03-09 09:55:00,25.27,25.33,25.25,25.3,330934.0,24.7012,24.7599,24.6817,24.7306,330934.0
2017-03-09 10:00:00,25.3,25.41,25.29,25.41,521397.0,24.7306,24.8381,24.7208,24.8381,521397.0
2017-03-09 10:05:00,25.4,25.49,25.37,25.44,388953.0,24.8283,24.9163,24.799,24.8674,388953.0
2017-03-09 10:10:00,25.43,25.44,25.31,25.33,408259.0,24.8576,24.8674,24.7403,24.7599,408259.0
2017-03-09 10:15:00,25.34,25.37,25.31,25.33,195731.0,24.7697,24.799,24.7403,24.7599,195731.0
2017-03-09 10:20:00,25.34,25.36,25.27,25.3,205841.0,24.7697,24.7892,24.7012,24.7306,205841.0
2017-03-09 10:25:00,25.3,25.36,25.29,25.31,118734.0,24.7306,24.7892,24.7208,24.7403,118734.0
2017-03-09 10:30:00,25.31,25.31,25.24,25.29,216310.0,24.7403,24.7403,24.6719,24.7208,216310.0
2017-03-09 10:35:00,25.29,25.32,25.23,25.23,173866.0,24.7208,24.7501,24.6621,24.6621,173866.0
2017-03-09 10:40:00,25.23,25.24,25.2,25.23,140117.0,24.6621,24.6719,24.6328,24.6621,140117.0
2017-03-09 10:45:00,25.24,25.31,25.23,25.3,264576.0,24.6719,24.7403,24.6621,24.7306,264576.0
2017-03-09 10:50:00,25.3,25.34,25.28,25.32,248530.0,24.7306,24.7697,24.711,24.7501,248530.0
2017-03-09 10:55:00,25.33,25.37,25.33,25.35,212715.0,24.7599,24.799,24.7599,24.7794,212715.0
2017-03-09 11:00:00,25.35,25.37,25.32,25.35,168912.0,24.7794,24.799,24.7501,24.7794,168912.0
2017-03-09 11:05:00,25.34,25.4,25.34,25.39,187258.0,24.7697,24.8283,24.7697,24.8185,187258.0
2017-03-09 11:10:00,25.39,25.42,25.37,25.38,146207.0,24.8185,24.8479,24.799,24.8088,146207.0
2017-03-09 11:15:00,25.38,25.38,25.34,25.36,99371.0,24.8088,24.8088,24.7697,24.7892,99371.0
2017-03-09 11:20:00,25.36,25.37,25.3,25.32,183606.0,24.7892,24.799,24.7306,24.7501,183606.0
2017-03-09 11:25:00,25.32,25.35,25.3,25.34,101203.0,24.7501,24.7794,24.7306,24.7697,101203.0
2017-03-09 11:30:00,25.35,25.37,25.34,25.35,72668.0,24.7794,24.799,24.7697,24.7794,72668.0
2017-03-09 11:35:00,25.35,25.39,25.35,25.36,84178.0,24.7794,24.8185,24.7794,24.7892,84178.0
2017-03-09 11:40:00,25.35,25.37,25.34,25.34,64119.0,24.7794,24.799,24.7697,24.7697,64119.0
2017-03-09 11:45:00,25.35,25.36,25.33,25.36,60253.0,24.7794,24.7892,24.7599,24.7892,60253.0
2017-03-09 11:50:00,25.36,25.37,25.33,25.35,103117.0,24.7892,24.799,24.7599,24.7794,103117.0
2017-03-09 11:55:00,25.35,25.35,25.24,25.26,231229.0,24.7794,24.7794,24.6719,24.6915,231229.0
2017-03-09 12:00:00,25.25,25.28,25.22,25.25,185878.0,24.6817,24.711,24.6524,24.6817,185878.0
2017-03-09 12:05:00,25.25,25.26,25.22,25.24,200196.0,24.6817,24.6915,24.6524,24.6719,200196.0
2017-03-09 12:10:00,25.23,25.28,25.22,25.26,78597.0,24.6621,24.711,24.6524,24.6915,78597.0
2017-03-09 12:15:00,25.26,25.27,25.17,25.19,292044.0,24.6915,24.7012,24.6035,24.623,292044.0
2017-03-09 12:20:00,25.19,25.2,25.16,25.18,240887.0,24.623,24.6328,24.5937,24.6133,240887.0
2017-03-09 12:25:00,25.17,25.22,25.16,25.21,287948.0,24.6035,24.6524,24.5937,24.6426,287948.0
2017-03-09 12:30:00,25.21,25.21,25.18,25.2,100767.0,24.6426,24.6426,24.6133,24.6328,100767.0
2017-03-09 12:35:00,25.19,25.23,25.19,25.19,100292.0,24.623,24.6621,24.623,24.623,100292.0
2017-03-09 12:40:00,25.2,25.22,25.19,25.22,142968.0,24.6328,24.6524,24.623,24.6524,142968.0
2017-03-09 12:45:00,25.22,25.25,25.2,25.25,69881.0,24.6524,24.6817,24.6328,24.6817,69881.0
2017-03-09 12:50:00,25.25,25.27,25.23,25.25,135698.0,24.6817,24.7012,24.6621,24.6817,135698.0
2017-03-09 12:55:00,25.25,25.25,25.18,25.2,123390.0,24.6817,24.6817,24.6133,24.6328,123390.0
2017-03-09 13:00:00,25.19,25.24,25.19,25.23,233819.0,24.623,24.6719,24.623,24.6621,233819.0
2017-03-09 13:05:00,25.23,25.24,25.21,25.23,118727.0,24.6621,24.6719,24.6426,24.6621,118727.0
2017-03-09 13:10:00,25.24,25.24,25.22,25.23,36126.0,24.6719,24.6719,24.6524,24.6621,36126.0
2017-03-09 13:15:00,25.22,25.23,25.19,25.21,94327.0,24.6524,24.6621,24.623,24.6426,94327.0
2017-03-09 13:20:00,25.21,25.22,25.19,25.2,62203.0,24.6426,24.6524,24.623,24.6328,62203.0
2017-03-09 13:25:00,25.2,25.22,25.19,25.19,99378.0,24.6328,24.6524,24.623,24.623,99378.0
2017-03-09 13:30:00,25.19,25.2,25.12,25.14,170841.0,24.623,24.6328,24.5546,24.5742,170841.0
2017-03-09 13:35:00,25.14,25.16,25.13,25.16,63573.0,24.5742,24.5937,24.5644,24.5937,63573.0
2017-03-09 13:40:00,25.16,25.19,25.14,25.18,109099.0,24.5937,24.623,24.5742,24.6133,109099.0
2017-03-09 13:45:00,25.18,25.18,25.12,25.13,88940.0,24.6133,24.6133,24.5546,24.5644,88940.0
2017-03-09 13:50:00,25.13,25.13,25.08,25.1,216299.0,24.5644,24.5644,24.5155,24.5351,216299.0
2017-03-09 13:55:00,25.1,25.11,25.05,25.07,226226.0,24.5351,24.5448,24.4862,24.5057,226226.0
2017-03-09 14:00:00,25.06,25.07,25.03,25.03,342004.0,24.496,24.5057,24.4666,24.4666,342004.0
2017-03-09 14:05:00,25.03,25.04,24.9,24.95,797193.0,24.4666,24.4764,24.3396,24.3884,797193.0
2017-03-09 14:10:00,24.95,24.96,24.9,24.9,320730.0,24.3884,24.3982,24.3396,24.3396,320730.0
2017-03-09 14:15:00,24.9,24.92,24.85,24.88,425744.0,24.3396,24.3591,24.2907,24.32,425744.0
2017-03-09 14:20:00,24.88,24.95,24.86,24.93,268672.0,24.32,24.3884,24.3005,24.3689,268672.0
2017-03-09 14:25:00,24.94,24.99,24.92,24.97,277763.0,24.3787,24.4275,24.3591,24.408,277763.0
2017-03-09 14:30:00,24.96,25.0,24.92,24.93,160434.0,24.3982,24.4373,24.3591,24.3689,160434.0
2017-03-09 14:35:00,24.93,24.97,24.92,24.94,226216.0,24.3689,24.408,24.3591,24.3787,226216.0
2017-03-09 14:40:00,24.94,24.95,24.88,24.94,218117.0,24.3787,24.3884,24.32,24.3787,218117.0
2017-03-09 14:45:00,24.93,24.96,24.91,24.93,141229.0,24.3689,24.3982,24.3493,24.3689,141229.0
2017-03-09 14:50:00,24.94,24.95,24.91,24.91,104693.0,24.3787,24.3884,24.3493,24.3493,104693.0
2017-03-09 14:55:00,24.91,25.04,24.91,25.03,411067.0,24.3493,24.4764,24.3493,24.4666,411067.0
2017-03-09 15:00:00,25.03,25.1,25.03,25.07,238756.0,24.4666,24.5351,24.4666,24.5057,238756.0
2017-03-09 15:05:00,25.07,25.1,25.04,25.04,361899.0,24.5057,24.5351,24.4764,24.4764,361899.0
2017-03-09 15:10:00,25.04,25.08,25.04,25.04,235837.0,24.4764,24.5155,24.4764,24.4764,235837.0
2017-03-09 15:15:00,25.05,25.08,25.03,25.08,203651.0,24.4862,24.5155,24.4666,24.5155,203651.0
2017-03-09 15:20:00,25.07,25.08,25.02,25.02,149327.0,24.5057,24.5155,24.4569,24.4569,149327.0
2017-03-09 15:25:00,25.03,25.06,25.02,25.04,211793.0,24.4666,24.496,24.4569,24.4764,211793.0
2017-03-09 15:30:00,25.04,25.1,25.03,25.09,409560.0,24.4764,24.5351,24.4666,24.5253,409560.0
2017-03-09 15:35:00,25.09,25.1,25.06,25.07,288885.0,24.5253,24.5351,24.496,24.5057,288885.0
2017-03-09 15:40:00,25.07,25.07,25.05,25.05,229003.0,24.5057,24.5057,24.4862,24.4862,229003.0
2017-03-09 15:45:00,25.05,25.09,25.05,25.07,269962.0,24.4862,24.5253,24.4862,24.5057,269962.0
2017-03-09 15:50:00,25.07,25.13,25.06,25.12,583473.0,24.5057,24.5644,24.496,24.5546,583473.0
2017-03-09 15:55:00,25.13,25.15,25.11,25.15,823494.0,24.5644,24.5839,24.5448,24.5839,823494.0
2017-03-10 09:30:00,25.28,25.57,25.27,25.47,1391356.0,24.711,24.9945,24.7012,24.8967,1391356.0
2017-03-10 09:35:00,25.46,25.75,25.44,25.62,1411590.0,24.887,25.1704,24.8674,25.0434,1411590.0
2017-03-10 09:40:00,25.63,25.69,25.56,25.6,694085.0,25.0531,25.1118,24.9847,25.0238,694085.0
2017-03-10 09:45:00,25.6,25.63,25.52,25.61,548520.0,25.0238,25.0531,24.9456,25.0336,548520.0
2017-03-10 09:50:00,25.61,25.7,25.6,25.66,394099.0,25.0336,25.1216,25.0238,25.0825,394099.0
2017-03-10 09:55:00,25.65,25.67,25.54,25.56,572474.0,25.0727,25.0922,24.9652,24.9847,572474.0
2017-03-10 10:00:00,25.57,25.6,25.49,25.57,559087.0,24.9945,25.0238,24.9163,24.9945,559087.0
2017-03-10 10:05:00,25.57,25.59,25.54,25.56,114934.0,24.9945,25.014,24.9652,24.9847,114934.0
2017-03-10 10:10:00,25.56,25.57,25.48,25.57,327492.0,24.9847,24.9945,24.9065,24.9945,327492.0
2017-03-10 10:15:00,25.57,25.6,25.55,25.58,303778.0,24.9945,25.0238,24.9749,25.0043,303778.0
2017-03-10 10:20:00,25.58,25.59,25.5,25.51,212813.0,25.0043,25.014,24.9261,24.9358,212813.0
2017-03-10 10:25:00,25.5,25.54,25.48,25.49,209624.0,24.9261,24.9652,24.9065,24.9163,209624.0
2017-03-10 10:30:00,25.49,25.53,25.46,25.46,333243.0,24.9163,24.9554,24.887,24.887,333243.0
2017-03-10 10:35:00,25.47,25.52,25.44,25.44,154809.0,24.8967,24.9456,24.8674,24.8674,154809.0
2017-03-10 10:40:00,25.44,25.46,25.36,25.45,266926.0,24.8674,24.887,24.7892,24.8772,266926.0
2017-03-10 10:45:00,25.45,25.48,25.41,25.43,167904.0,24.8772,24.9065,24.8381,24.8576,167904.0
2017-03-10 10:50:00,25.43,25.5,25.42,25.49,264013.0,24.8576,24.9261,24.8479,24.9163,264013.0
2017-03-10 10:55:00,25.49,25.51,25.45,25.49,190364.0,24.9163,24.9358,24.8772,24.9163,190364.0
2017-03-10 11:00:00,25.48,25.51,25.39,25.39,432310.0,24.9065,24.9358,24.8185,24.8185,432310.0
2017-03-10 11:05:00,25.39,25.4,25.34,25.38,389351.0,24.8185,24.8283,24.7697,24.8088,389351.0
2017-03-10 11:10:00,25.37,25.38,25.31,25.32,180566.0,24.799,24.8088,24.7403,24.7501,180566.0
2017-03-10 11:15:00,25.31,25.35,25.29,25.33,364516.0,24.7403,24.7794,24.7208,24.7599,364516.0
2017-03-10 11:20:00,25.33,25.33,25.29,25.32,216934.0,24.7599,24.7599,24.7208,24.7501,216934.0
2017-03-10 11:25:00,25.31,25.33,25.25,25.25,222190.0,24.7403,24.7599,24.6817,24.6817,222190.0
2017-03-10 11:30:00,25.26,25.28,25.18,25.19,529805.0,24.6915,24.711,24.6133,24.623,529805.0
2017-03-10 11:35:00,25.19,25.2,25.12,25.14,523865.0,24.623,24.6328,24.5546,24.5742,523865.0
2017-03-10 11:40:00,25.15,25.18,25.14,25.16,357361.0,24.5839,24.6133,24.5742,24.5937,357361.0
2017-03-10 11:45:00,25.16,25.16,25.02,25.03,720572.0,24.5937,24.5937,24.4569,24.4666,720572.0
2017-03-10 11:50:00,25.03,25.07,24.91,25.03,929906.0,24.4666,24.5057,24.3493,24.4666,929906.0
2017-03-10 11:55:00,25.04,25.08,25.02,25.05,267896.0,24.4764,24.5155,24.4569,24.4862,267896.0
2017-03-10 12:00:00,25.05,25.08,25.01,25.06,508332.0,24.4862,24.5155,24.4471,24.496,508332.0
2017-03-10 12:05:00,25.06,25.07,24.97,25.04,522719.0,24.496,24.5057,24.408,24.4764,522719.0
2017-03-10 12:10:00,25.04,25.04,24.94,25.01,319161.0,24.4764,24.4764,24.3787,24.4471,319161.0
2017-03-10 12:15:00,25.01,25.05,25.0,25.04,159452.0,24.4471,24.4862,24.4373,24.4764,159452.0
2017-03-10 12:20:00,25.04,25.05,25.0,25.04,246257.0,24.4764,24.4862,24.4373,24.4764,246257.0
2017-03-10 12:25:00,25.04,25.04,24.99,25.02,217827.0,24.4764,24.4764,24.4275,24.4569,217827.0
2017-03-10 12:30:00,25.01,25.03,24.98,24.98,158331.0,24.4471,24.4666,24.4178,24.4178,158331.0
2017-03-10 12:35:00,24.98,24.99,24.87,24.87,526557.0,24.4178,24.4275,24.3102,24.3102,526557.0
2017-03-10 12:40:00,24.87,24.94,24.87,24.94,395979.0,24.3102,24.3787,24.3102,24.3787,395979.0
2017-03-10 12:45:00,24.94,24.94,24.86,24.88,296519.0,24.3787,24.3787,24.3005,24.32,296519.0
2017-03-10 12:50:00,24.88,24.89,24.81,24.82,378533.0,24.32,24.3298,24.2516,24.2614,378533.0
2017-03-10 12:55:00,24.83,24.89,24.81,24.88,401366.0,24.2711,24.3298,24.2516,24.32,401366.0
2017-03-10 13:00:00,24.89,24.93,24.88,24.91,223295.0,24.3298,24.3689,24.32,24.3493,223295.0
2017-03-10 13:05:00,24.91,24.91,24.82,24.87,301254.0,24.3493,24.3493,24.2614,24.3102,301254.0
2017-03-10 13:10:00,24.87,24.88,24.85,24.88,176584.0,24.3102,24.32,24.2907,24.32,176584.0
2017-03-10 13:15:00,24.88,24.94,24.87,24.89,209328.0,24.32,24.3787,24.3102,24.3298,209328.0
2017-03-10 13:20:00,24.89,24.91,24.88,24.9,89758.0,24.3298,24.3493,24.32,24.3396,89758.0
2017-03-10 13:25:00,24.9,24.9,24.87,24.87,141658.0,24.3396,24.3396,24.3102,24.3102,141658.0
2017-03-10 13:30:00,24.88,24.88,24.84,24.84,164392.0,24.32,24.32,24.2809,24.2809,164392.0
2017-03-10 13:35:00,24.85,24.9,24.84,24.9,103152.0,24.2907,24.3396,24.2809,24.3396,103152.0
2017-03-10 13:40:00,24.9,24.97,24.89,24.93,173660.0,24.3396,24.408,24.3298,24.3689,173660.0
2017-03-10 13:45:00,24.93,24.99,24.92,24.96,208853.0,24.3689,24.4275,24.3591,24.3982,208853.0
2017-03-10 13:50:00,24.96,25.03,24.96,25.03,175496.0,24.3982,24.4666,24.3982,24.4666,175496.0
2017-03-10 13:55:00,25.03,25.03,25.0,25.0,150674.0,24.4666,24.4666,24.4373,24.4373,150674.0
2017-03-10 14:00:00,25.0,25.02,25.0,25.02,213888.0,24.4373,24.4569,24.4373,24.4569,213888.0
2017-03-10 14:05:00,25.02,25.02,24.97,24.98,193583.0,24.4569,24.4569,24.408,24.4178,193583.0
2017-03-10 14:10:00,24.98,25.02,24.97,25.02,236030.0,24.4178,24.4569,24.408,24.4569,236030.0
2017-03-10 14:15:00,25.01,25.03,25.0,25.02,201549.0,24.4471,24.4666,24.4373,24.4569,201549.0
2017-03-10 14:20:00,25.02,25.02,25.0,25.01,114718.0,24.4569,24.4569,24.4373,24.4471,114718.0
2017-03-10 14:25:00,25.01,25.01,24.98,24.98,199184.0,24.4471,24.4471,24.4178,24.4178,199184.0
2017-03-10 14:30:00,24.99,25.02,24.95,25.02,308609.0,24.4275,24.4569,24.3884,24.4569,308609.0
2017-03-10 14:35:00,25.02,25.04,25.01,25.03,237381.0,24.4569,24.4764,24.4471,24.4666,237381.0
2017-03-10 14:40:00,25.04,25.06,25.03,25.04,194986.0,24.4764,24.496,24.4666,24.4764,194986.0
2017-03-10 14:45:00,25.03,25.05,25.02,25.03,198442.0,24.4666,24.4862,24.4569,24.4666,198442.0
2017-03-10 14:50:00,25.02,25.07,25.02,25.05,240789.0,24.4569,24.5057,24.4569,24.4862,240789.0
2017-03-10 14:55:00,25.05,25.07,25.05,25.05,116796.0,24.4862,24.5057,24.4862,24.4862,116796.0
2017-03-10 15:00:00,25.05,25.12,25.05,25.12,182179.0,24.4862,24.5546,24.4862,24.5546,182179.0
2017-03-10 15:05:00,25.12,25.13,25.08,25.13,251789.0,24.5546,24.5644,24.5155,24.5644,251789.0
2017-03-10 15:10:00,25.13,25.19,25.13,25.16,226354.0,24.5644,24.623,24.5644,24.5937,226354.0
2017-03-10 15:15:00,25.16,25.17,25.1,25.12,332228.0,24.5937,24.6035,24.5351,24.5546,332228.0
2017-03-10 15:20:00,25.12,25.13,25.09,25.1,124865.0,24.5546,24.5644,24.5253,24.5351,124865.0
2017-03-10 15:25:00,25.1,25.15,25.09,25.13,219725.0,24.5351,24.5839,24.5253,24.5644,219725.0
2017-03-10 15:30:00,25.13,25.22,25.12,25.19,522854.0,24.5644,24.6524,24.5546,24.623,522854.0
2017-03-10 15:35:00,25.19,25.23,25.18,25.18,359460.0,24.623,24.6621,24.6133,24.6133,359460.0
2017-03-10 15:40:00,25.18,25.19,25.14,25.14,243703.0,24.6133,24.623,24.5742,24.5742,243703.0
2017-03-10 15:45:00,25.14,25.16,25.1,25.16,328681.0,24.5742,24.5937,24.5351,24.5937,328681.0
2017-03-10 15:50:00,25.15,25.2,25.15,25.16,593666.0,24.5839,24.6328,24.5839,24.5937,593666.0
2017-03-10 15:55:00,25.16,25.2,25.14,25.18,965488.0,24.5937,24.6328,24.5742,24.6133,965488.0
2017-03-13 09:30:00,25.39,25.56,25.37,25.55,1636735.0,24.8185,24.9847,24.799,24.9749,1636735.0
2017-03-13 09:35:00,25.55,25.6,25.39,25.46,729926.0,24.9749,25.0238,24.8185,24.887,729926.0
2017-03-13 09:40:00,25.46,25.53,25.42,25.49,587133.0,24.887,24.9554,24.8479,24.9163,587133.0
2017-03-13 09:45:00,25.49,25.51,25.42,25.44,444382.0,24.9163,24.9358,24.8479,24.8674,444382.0
2017-03-13 09:50:00,25.44,25.44,25.37,25.42,326584.0,24.8674,24.8674,24.799,24.8479,326584.0
2017-03-13 09:55:00,25.42,25.44,25.35,25.37,269973.0,24.8479,24.8674,24.7794,24.799,269973.0
2017-03-13 10:00:00,25.38,25.41,25.34,25.37,379427.0,24.8088,24.8381,24.7697,24.799,379427.0
2017-03-13 10:05:00,25.37,25.39,25.29,25.3,361113.0,24.799,24.8185,24.7208,24.7306,361113.0
2017-03-13 10:10:00,25.31,25.4,25.31,25.39,211491.0,24.7403,24.8283,24.7403,24.8185,211491.0
2017-03-13 10:15:00,25.39,25.43,25.37,25.38,253084.0,24.8185,24.8576,24.799,24.8088,253084.0
2017-03-13 10:20:00,25.38,25.38,25.33,25.37,136331.0,24.8088,24.8088,24.7599,24.799,136331.0
2017-03-13 10:25:00,25.37,25.42,25.36,25.41,268655.0,24.799,24.8479,24.7892,24.8381,268655.0
2017-03-13 10:30:00,25.41,25.46,25.39,25.46,486633.0,24.8381,24.887,24.8185,24.887,486633.0
2017-03-13 10:35:00,25.46,25.57,25.45,25.55,383723.0,24.887,24.9945,24.8772,24.9749,383723.0
2017-03-13 10:40:00,25.55,25.6,25.51,25.52,400370.0,24.9749,25.0238,24.9358,24.9456,400370.0
2017-03-13 10:45:00,25.52,25.52,25.46,25.51,270883.0,24.9456,24.9456,24.887,24.9358,270883.0
2017-03-13 10:50:00,25.51,25.57,25.5,25.55,290230.0,24.9358,24.9945,24.9261,24.9749,290230.0
2017-03-13 10:55:00,25.55,25.68,25.54,25.63,615463.0,24.9749,25.102,24.9652,25.0531,615463.0
2017-03-13 11:00:00,25.62,25.68,25.6,25.64,273454.0,25.0434,25.102,25.0238,25.0629,273454.0
2017-03-13 11:05:00,25.64,25.66,25.6,25.64,231729.0,25.0629,25.0825,25.0238,25.0629,231729.0
2017-03-13 11:10:00,25.64,25.65,25.61,25.63,122525.0,25.0629,25.0727,25.0336,25.0531,122525.0
2017-03-13 11:15:00,25.63,25.65,25.59,25.62,213732.0,25.0531,25.0727,25.014,25.0434,213732.0
2017-03-13 11:20:00,25.61,25.62,25.58,25.58,122680.0,25.0336,25.0434,25.0043,25.0043,122680.0
2017-03-13 11:25:00,25.58,25.61,25.57,25.61,194155.0,25.0043,25.0336,24.9945,25.0336,194155.0
2017-03-13 11:30:00,25.61,25.63,25.6,25.62,279166.0,25.0336,25.0531,25.0238,25.0434,279166.0
2017-03-13 11:35:00,25.63,25.63,25.61,25.63,170940.0,25.0531,25.0531,25.0336,25.0531,170940.0
2017-03-13 11:40:00,25.62,25.75,25.62,25.72,659716.0,25.0434,25.1704,25.0434,25.1411,659716.0
2017-03-13 11:45:00,25.72,25.73,25.7,25.72,241415.0,25.1411,25.1509,25.1216,25.1411,241415.0
2017-03-13 11:50:00,25.71,25.73,25.66,25.69,375074.0,25.1313,25.1509,25.0825,25.1118,375074.0
2017-03-13 11:55:00,25.69,25.72,25.68,25.68,171629.0,25.1118,25.1411,25.102,25.102,171629.0
2017-03-13 12:00:00,25.69,25.7,25.67,25.69,111878.0,25.1118,25.1216,25.0922,25.1118,111878.0
2017-03-13 12:05:00,25.69,25.74,25.68,25.72,223170.0,25.1118,25.1607,25.102,25.1411,223170.0
2017-03-13 12:10:00,25.73,25.78,25.72,25.77,364036.0,25.1509,25.1998,25.1411,25.19,364036.0
2017-03-13 12:15:00,25.77,25.77,25.66,25.69,201803.0,25.19,25.19,25.0825,25.1118,201803.0
2017-03-13 12:20:00,25.69,25.71,25.67,25.67,108981.0,25.1118,25.1313,25.0922,25.0922,108981.0
2017-03-13 12:25:00,25.68,25.71,25.67,25.71,104514.0,25.102,25.1313,25.0922,25.1313,104514.0
2017-03-13 12:30:00,25.71,25.78,25.7,25.77,233518.0,25.1313,25.1998,25.1216,25.19,233518.0
2017-03-13 12:35:00,25.77,25.82,25.73,25.74,318765.0,25.19,25.2389,25.1509,25.1607,318765.0
2017-03-13 12:40:00,25.74,25.76,25.72,25.72,177943.0,25.1607,25.1802,25.1411,25.1411,177943.0
2017-03-13 12:45:00,25.72,25.76,25.71,25.76,192412.0,25.1411,25.1802,25.1313,25.1802,192412.0
2017-03-13 12:50:00,25.76,25.77,25.72,25.73,102561.0,25.1802,25.19,25.1411,25.1509,102561.0
2017-03-13 12:55:00,25.74,25.74,25.71,25.71,70587.0,25.1607,25.1607,25.1313,25.1313,70587.0
2017-03-13 13:00:00,25.71,25.75,25.71,25.74,91342.0,25.1313,25.1704,25.1313,25.1607,91342.0
2017-03-13 13:05:00,25.74,25.75,25.71,25.72,101408.0,25.1607,25.1704,25.1313,25.1411,101408.0
2017-03-13 13:10:00,25.72,25.72,25.69,25.71,79895.0,25.1411,25.1411,25.1118,25.1313,79895.0
2017-03-13 13:15:00,25.71,25.72,25.7,25.71,38684.0,25.1313,25.1411,25.1216,25.1313,38684.0
2017-03-13 13:20:00,25.71,25.71,25.7,25.71,26051.0,25.1313,25.1313,25.1216,25.1313,26051.0
2017-03-13 13:25:00,25.7,25.72,25.7,25.71,81278.0,25.1216,25.1411,25.1216,25.1313,81278.0
2017-03-13 13:30:00,25.72,25.72,25.69,25.7,120010.0,25.1411,25.1411,25.1118,25.1216,120010.0
2017-03-13 13:35:00,25.7,25.7,25.65,25.66,162499.0,25.1216,25.1216,25.0727,25.0825,162499.0
2017-03-13 13:40:00,25.66,25.7,25.64,25.7,252245.0,25.0825,25.1216,25.0629,25.1216,252245.0
2017-03-13 13:45:00,25.7,25.7,25.66,25.68,96366.0,25.1216,25.1216,25.0825,25.102,96366.0
2017-03-13 13:50:00,25.68,25.7,25.67,25.69,60300.0,25.102,25.1216,25.0922,25.1118,60300.0
2017-03-13 13:55:00,25.69,25.7,25.68,25.7,128896.0,25.1118,25.1216,25.102,25.1216,128896.0
2017-03-13 14:00:00,25.7,25.7,25.67,25.67,64410.0,25.1216,25.1216,25.0922,25.0922,64410.0
2017-03-13 14:05:00,25.67,25.69,25.66,25.66,81575.0,25.0922,25.1118,25.0825,25.0825,81575.0
2017-03-13 14:10:00,25.67,25.69,25.66,25.69,65612.0,25.0922,25.1118,25.0825,25.1118,65612.0
2017-03-13 14:15:00,25.69,25.69,25.65,25.66,94533.0,25.1118,25.1118,25.0727,25.0825,94533.0
2017-03-13 14:20:00,25.67,25.7,25.66,25.7,122296.0,25.0922,25.1216,25.0825,25.1216,122296.0
2017-03-13 14:25:00,25.7,25.71,25.69,25.71,72871.0,25.1216,25.1313,25.1118,25.1313,72871.0
2017-03-13 14:30:00,25.71,25.74,25.7,25.74,99435.0,25.1313,25.1607,25.1216,25.1607,99435.0
2017-03-13 14:35:00,25.74,25.75,25.71,25.72,108579.0,25.1607,25.1704,25.1313,25.1411,108579.0
2017-03-13 14:40:00,25.71,25.72,25.7,25.7,72279.0,25.1313,25.1411,25.1216,25.1216,72279.0
2017-03-13 14:45:00,25.71,25.71,25.65,25.68,166393.0,25.1313,25.1313,25.0727,25.102,166393.0
2017-03-13 14:50:00,25.69,25.69,25.67,25.69,72621.0,25.1118,25.1118,25.0922,25.1118,72621.0
2017-03-13 14:55:00,25.69,25.69,25.67,25.68,65544.0,25.1118,25.1118,25.0922,25.102,65544.0
2017-03-13 15:00:00,25.68,25.71,25.68,25.69,131605.0,25.102,25.1313,25.102,25.1118,131605.0
2017-03-13 15:05:00,25.69,25.7,25.65,25.69,162390.0,25.1118,25.1216,25.0727,25.1118,162390.0
2017-03-13 15:10:00,25.68,25.69,25.65,25.67,106115.0,25.102,25.1118,25.0727,25.0922,106115.0
2017-03-13 15:15:00,25.67,25.67,25.64,25.64,162878.0,25.0922,25.0922,25.0629,25.0629,162878.0
2017-03-13 15:20:00,25.64,25.66,25.63,25.64,73803.0,25.0629,25.0825,25.0531,25.0629,73803.0
2017-03-13 15:25:00,25.64,25.64,25.61,25.62,155539.0,25.0629,25.0629,25.0336,25.0434,155539.0
2017-03-13 15:30:00,25.62,25.63,25.62,25.63,59251.0,25.0434,25.0531,25.0434,25.0531,59251.0
2017-03-13 15:35:00,25.62,25.63,25.58,25.58,368134.0,25.0434,25.0531,25.0043,25.0043,368134.0
2017-03-13 15:40:00,25.58,25.61,25.58,25.61,179924.0,25.0043,25.0336,25.0043,25.0336,179924.0
2017-03-13 15:45:00,25.61,25.65,25.6,25.64,354486.0,25.0336,25.0727,25.0238,25.0629,354486.0
2017-03-13 15:50:00,25.64,25.69,25.64,25.68,570773.0,25.0629,25.1118,25.0629,25.102,570773.0
2017-03-13 15:55:00,25.67,25.71,25.67,25.69,905499.0,25.0922,25.1313,25.0922,25.1118,905499.0
2017-03-14 09:30:00,25.53,25.7,25.4,25.47,681944.0,24.9554,25.1216,24.8283,24.8967,681944.0
2017-03-14 09:35:00,25.46,25.51,25.37,25.51,593511.0,24.887,24.9358,24.799,24.9358,593511.0
2017-03-14 09:40:00,25.5,25.55,25.4,25.5,377787.0,24.9261,24.9749,24.8283,24.9261,377787.0
2017-03-14 09:45:00,25.49,25.51,25.45,25.49,213555.0,24.9163,24.9358,24.8772,24.9163,213555.0
2017-03-14 09:50:00,25.5,25.52,25.41,25.44,170204.0,24.9261,24.9456,24.8381,24.8674,170204.0
2017-03-14 09:55:00,25.43,25.44,25.32,25.38,597787.0,24.8576,24.8674,24.7501,24.8088,597787.0
2017-03-14 10:00:00,25.37,25.39,25.3,25.35,301456.0,24.799,24.8185,24.7306,24.7794,301456.0
2017-03-14 10:05:00,25.35,25.39,25.34,25.36,163613.0,24.7794,24.8185,24.7697,24.7892,163613.0
2017-03-14 10:10:00,25.36,25.45,25.36,25.39,281474.0,24.7892,24.8772,24.7892,24.8185,281474.0
2017-03-14 10:15:00,25.39,25.42,25.34,25.35,132147.0,24.8185,24.8479,24.7697,24.7794,132147.0
2017-03-14 10:20:00,25.34,25.38,25.28,25.28,284687.0,24.7697,24.8088,24.711,24.711,284687.0
2017-03-14 10:25:00,25.29,25.32,25.27,25.29,292032.0,24.7208,24.7501,24.7012,24.7208,292032.0
2017-03-14 10:30:00,25.28,25.32,25.25,25.32,295543.0,24.711,24.7501,24.6817,24.7501,295543.0
2017-03-14 10:35:00,25.33,25.36,25.3,25.3,242011.0,24.7599,24.7892,24.7306,24.7306,242011.0
2017-03-14 10:40:00,25.3,25.35,25.26,25.33,293984.0,24.7306,24.7794,24.6915,24.7599,293984.0
2017-03-14 10:45:00,25.32,25.34,25.28,25.28,97292.0,24.7501,24.7697,24.711,24.711,97292.0
2017-03-14 10:50:00,25.29,25.34,25.28,25.31,169596.0,24.7208,24.7697,24.711,24.7403,169596.0
2017-03-14 10:55:00,25.32,25.42,25.31,25.41,427252.0,24.7501,24.8479,24.7403,24.8381,427252.0
2017-03-14 11:00:00,25.41,25.45,25.4,25.43,250901.0,24.8381,24.8772,24.8283,24.8576,250901.0
2017-03-14 11:05:00,25.43,25.44,25.34,25.35,114414.0,24.8576,24.8674,24.7697,24.7794,114414.0
2017-03-14 11:10:00,25.36,25.36,25.27,25.3,192016.0,24.7892,24.7892,24.7012,24.7306,192016.0
2017-03-14 11:15:00,25.29,25.4,25.29,25.34,172086.0,24.7208,24.8283,24.7208,24.7697,172086.0
2017-03-14 11:20:00,25.35,25.37,25.32,25.34,61551.0,24.7794,24.799,24.7501,24.7697,61551.0
2017-03-14 11:25:00,25.33,25.39,25.33,25.38,179418.0,24.7599,24.8185,24.7599,24.8088,179418.0
2017-03-14 11:30:00,25.38,25.38,25.35,25.38,52697.0,24.8088,24.8088,24.7794,24.8088,52697.0
2017-03-14 11:35:00,25.37,25.4,25.37,25.39,111237.0,24.799,24.8283,24.799,24.8185,111237.0
2017-03-14 11:40:00,25.39,25.43,25.38,25.39,125408.0,24.8185,24.8576,24.8088,24.8185,125408.0
2017-03-14 11:45:00,25.39,25.44,25.38,25.44,127669.0,24.8185,24.8674,24.8088,24.8674,127669.0
2017-03-14 11:50:00,25.44,25.49,25.43,25.46,226482.0,24.8674,24.9163,24.8576,24.887,226482.0
2017-03-14 11:55:00,25.46,25.49,25.46,25.49,90836.0,24.887,24.9163,24.887,24.9163,90836.0
2017-03-14 12:00:00,25.49,25.53,25.47,25.48,219343.0,24.9163,24.9554,24.8967,24.9065,219343.0
2017-03-14 12:05:00,25.48,25.5,25.45,25.45,89392.0,24.9065,24.9261,24.8772,24.8772,89392.0
2017-03-14 12:10:00,25.45,25.47,25.41,25.42,80704.0,24.8772,24.8967,24.8381,24.8479,80704.0
2017-03-14 12:15:00,25.43,25.46,25.41,25.43,77928.0,24.8576,24.887,24.8381,24.8576,77928.0
2017-03-14 12:20:00,25.43,25.44,25.41,25.44,47845.0,24.8576,24.8674,24.8381,24.8674,47845.0
2017-03-14 12:25:00,25.44,25.46,25.43,25.46,69694.0,24.8674,24.887,24.8576,24.887,69694.0
2017-03-14 12:30:00,25.46,25.48,25.43,25.46,64934.0,24.887,24.9065,24.8576,24.887,64934.0
2017-03-14 12:35:00,25.46,25.48,25.44,25.45,46542.0,24.887,24.9065,24.8674,24.8772,46542.0
2017-03-14 12:40:00,25.45,25.47,25.43,25.47,53756.0,24.8772,24.8967,24.8576,24.8967,53756.0
2017-03-14 12:45:00,25.46,25.48,25.45,25.48,55848.0,24.887,24.9065,24.8772,24.9065,55848.0
2017-03-14 12:50:00,25.48,25.48,25.43,25.46,52866.0,24.9065,24.9065,24.8576,24.887,52866.0
2017-03-14 12:55:00,25.45,25.46,25.43,25.45,35801.0,24.8772,24.887,24.8576,24.8772,35801.0
2017-03-14 13:00:00,25.45,25.46,25.44,25.45,25755.0,24.8772,24.887,24.8674,24.8772,25755.0
2017-03-14 13:05:00,25.46,25.47,25.44,25.45,51990.0,24.887,24.8967,24.8674,24.8772,51990.0
2017-03-14 13:10:00,25.45,25.52,25.45,25.5,114232.0,24.8772,24.9456,24.8772,24.9261,114232.0
2017-03-14 13:15:00,25.5,25.52,25.47,25.48,56795.0,24.9261,24.9456,24.8967,24.9065,56795.0
2017-03-14 13:20:00,25.48,25.49,25.46,25.48,68308.0,24.9065,24.9163,24.887,24.9065,68308.0
2017-03-14 13:25:00,25.48,25.49,25.47,25.48,47866.0,24.9065,24.9163,24.8967,24.9065,47866.0
2017-03-14 13:30:00,25.48,25.51,25.48,25.51,80912.0,24.9065,24.9358,24.9065,24.9358,80912.0
2017-03-14 13:35:00,25.51,25.54,25.5,25.53,124310.0,24.9358,24.9652,24.9261,24.9554,124310.0
2017-03-14 13:40:00,25.53,25.53,25.47,25.5,76033.0,24.9554,24.9554,24.8967,24.9261,76033.0
2017-03-14 13:45:00,25.5,25.52,25.49,25.51,61736.0,24.9261,24.9456,24.9163,24.9358,61736.0
2017-03-14 13:50:00,25.5,25.51,25.48,25.49,30085.0,24.9261,24.9358,24.9065,24.9163,30085.0
2017-03-14 13:55:00,25.48,25.51,25.48,25.51,60540.0,24.9065,24.9358,24.9065,24.9358,60540.0
2017-03-14 14:00:00,25.51,25.52,25.5,25.52,55580.0,24.9358,24.9456,24.9261,24.9456,55580.0
2017-03-14 14:05:00,25.52,25.53,25.51,25.53,77801.0,24.9456,24.9554,24.9358,24.9554,77801.0
2017-03-14 14:10:00,25.53,25.54,25.5,25.51,69559.0,24.9554,24.9652,24.9261,24.9358,69559.0
2017-03-14 14:15:00,25.51,25.54,25.51,25.53,89068.0,24.9358,24.9652,24.9358,24.9554,89068.0
2017-03-14 14:20:00,25.53,25.53,25.5,25.5,142476.0,24.9554,24.9554,24.9261,24.9261,142476.0
2017-03-14 14:25:00,25.51,25.55,25.5,25.53,86180.0,24.9358,24.9749,24.9261,24.9554,86180.0
2017-03-14 14:30:00,25.54,25.58,25.53,25.58,91267.0,24.9652,25.0043,24.9554,25.0043,91267.0
2017-03-14 14:35:00,25.57,25.58,25.56,25.58,76477.0,24.9945,25.0043,24.9847,25.0043,76477.0
2017-03-14 14:40:00,25.57,25.59,25.56,25.58,130731.0,24.9945,25.014,24.9847,25.0043,130731.0
2017-03-14 14:45:00,25.58,25.6,25.57,25.57,141538.0,25.0043,25.0238,24.9945,24.9945,141538.0
2017-03-14 14:50:00,25.58,25.58,25.55,25.57,109860.0,25.0043,25.0043,24.9749,24.9945,109860.0
2017-03-14 14:55:00,25.57,25.57,25.55,25.55,36949.0,24.9945,24.9945,24.9749,24.9749,36949.0
2017-03-14 15:00:00,25.56,25.58,25.55,25.57,88966.0,24.9847,25.0043,24.9749,24.9945,88966.0
2017-03-14 15:05:00,25.57,25.57,25.56,25.57,29241.0,24.9945,24.9945,24.9847,24.9945,29241.0
2017-03-14 15:10:00,25.56,25.57,25.55,25.57,71857.0,24.9847,24.9945,24.9749,24.9945,71857.0
2017-03-14 15:15:00,25.57,25.57,25.55,25.55,57021.0,24.9945,24.9945,24.9749,24.9749,57021.0
2017-03-14 15:20:00,25.56,25.56,25.53,25.54,184054.0,24.9847,24.9847,24.9554,24.9652,184054.0
2017-03-14 15:25:00,25.54,25.55,25.53,25.55,88401.0,24.9652,24.9749,24.9554,24.9749,88401.0
2017-03-14 15:30:00,25.54,25.58,25.53,25.57,157169.0,24.9652,25.0043,24.9554,24.9945,157169.0
2017-03-14 15:35:00,25.58,25.59,25.56,25.58,130247.0,25.0043,25.014,24.9847,25.0043,130247.0
2017-03-14 15:40:00,25.58,25.59,25.56,25.57,138743.0,25.0043,25.014,24.9847,24.9945,138743.0
2017-03-14 15:45:00,25.56,25.58,25.56,25.58,161374.0,24.9847,25.0043,24.9847,25.0043,161374.0
2017-03-14 15:50:00,25.58,25.59,25.56,25.58,239238.0,25.0043,25.014,24.9847,25.0043,239238.0
2017-03-14 15:55:00,25.59,25.6,25.57,25.58,575632.0,25.014,25.0238,24.9945,25.0043,575632.0
2017-03-15 09:30:00,25.19,25.32,25.05,25.12,1528432.0,24.623,24.7501,24.4862,24.5546,1528432.0
2017-03-15 09:35:00,25.12,25.22,25.11,25.16,876823.0,24.5546,24.6524,24.5448,24.5937,876823.0
2017-03-15 09:40:00,25.16,25.17,24.93,25.11,1914855.0,24.5937,24.6035,24.3689,24.5448,1914855.0
2017-03-15 09:45:00,25.11,25.19,25.07,25.16,602782.0,24.5448,24.623,24.5057,24.5937,602782.0
2017-03-15 09:50:00,25.17,25.35,25.14,25.34,976575.0,24.6035,24.7794,24.5742,24.7697,976575.0
2017-03-15 09:55:00,25.35,25.39,25.23,25.26,734958.0,24.7794,24.8185,24.6621,24.6915,734958.0
2017-03-15 10:00:00,25.25,25.31,25.21,25.21,416129.0,24.6817,24.7403,24.6426,24.6426,416129.0
2017-03-15 10:05:00,25.21,25.22,25.13,25.15,592422.0,24.6426,24.6524,24.5644,24.5839,592422.0
2017-03-15 10:10:00,25.14,25.18,25.11,25.13,410071.0,24.5742,24.6133,24.5448,24.5644,410071.0
2017-03-15 10:15:00,25.13,25.21,25.11,25.19,476545.0,24.5644,24.6426,24.5448,24.623,476545.0
2017-03-15 10:20:00,25.19,25.28,25.17,25.26,501127.0,24.623,24.711,24.6035,24.6915,501127.0
2017-03-15 10:25:00,25.26,25.3,25.24,25.3,501919.0,24.6915,24.7306,24.6719,24.7306,501919.0
2017-03-15 10:30:00,25.3,25.32,25.26,25.31,193074.0,24.7306,24.7501,24.6915,24.7403,193074.0
2017-03-15 10:35:00,25.32,25.32,25.23,25.24,131723.0,24.7501,24.7501,24.6621,24.6719,131723.0
2017-03-15 10:40:00,25.24,25.29,25.22,25.28,299918.0,24.6719,24.7208,24.6524,24.711,299918.0
2017-03-15 10:45:00,25.28,25.36,25.25,25.35,291789.0,24.711,24.7892,24.6817,24.7794,291789.0
2017-03-15 10:50:00,25.35,25.39,25.32,25.38,273205.0,24.7794,24.8185,24.7501,24.8088,273205.0
2017-03-15 10:55:00,25.38,25.42,25.36,25.42,251739.0,24.8088,24.8479,24.7892,24.8479,251739.0
2017-03-15 11:00:00,25.41,25.46,25.4,25.43,367216.0,24.8381,24.887,24.8283,24.8576,367216.0
2017-03-15 11:05:00,25.43,25.46,25.4,25.42,267310.0,24.8576,24.887,24.8283,24.8479,267310.0
2017-03-15 11:10:00,25.43,25.46,25.39,25.42,380279.0,24.8576,24.887,24.8185,24.8479,380279.0
2017-03-15 11:15:00,25.41,25.45,25.39,25.41,166263.0,24.8381,24.8772,24.8185,24.8381,166263.0
2017-03-15 11:20:00,25.41,25.42,25.36,25.39,164088.0,24.8381,24.8479,24.7892,24.8185,164088.0
2017-03-15 11:25:00,25.39,25.42,25.37,25.41,109174.0,24.8185,24.8479,24.799,24.8381,109174.0
2017-03-15 11:30:00,25.41,25.52,25.4,25.5,356826.0,24.8381,24.9456,24.8283,24.9261,356826.0
2017-03-15 11:35:00,25.5,25.5,25.46,25.46,144286.0,24.9261,24.9261,24.887,24.887,144286.0
2017-03-15 11:40:00,25.47,25.47,25.43,25.44,120626.0,24.8967,24.8967,24.8576,24.8674,120626.0
2017-03-15 11:45:00,25.44,25.45,25.43,25.43,126490.0,24.8674,24.8772,24.8576,24.8576,126490.0
2017-03-15 11:50:00,25.44,25.46,25.43,25.45,246345.0,24.8674,24.887,24.8576,24.8772,246345.0
2017-03-15 11:55:00,25.44,25.46,25.42,25.45,147684.0,24.8674,24.887,24.8479,24.8772,147684.0
2017-03-15 12:00:00,25.45,25.5,25.44,25.5,115490.0,24.8772,24.9261,24.8674,24.9261,115490.0
2017-03-15 12:05:00,25.5,25.55,25.47,25.54,294871.0,24.9261,24.9749,24.8967,24.9652,294871.0
2017-03-15 12:10:00,25.55,25.55,25.5,25.52,191452.0,24.9749,24.9749,24.9261,24.9456,191452.0
2017-03-15 12:15:00,25.51,25.53,25.47,25.53,254007.0,24.9358,24.9554,24.8967,24.9554,254007.0
2017-03-15 12:20:00,25.53,25.63,25.52,25.63,290015.0,24.9554,25.0531,24.9456,25.0531,290015.0
2017-03-15 12:25:00,25.63,25.65,25.58,25.59,186606.0,25.0531,25.0727,25.0043,25.014,186606.0
2017-03-15 12:30:00,25.59,25.63,25.57,25.62,191407.0,25.014,25.0531,24.9945,25.0434,191407.0
2017-03-15 12:35:00,25.62,25.64,25.6,25.61,143586.0,25.0434,25.0629,25.0238,25.0336,143586.0
2017-03-15 12:40:00,25.61,25.62,25.58,25.59,147809.0,25.0336,25.0434,25.0043,25.014,147809.0
2017-03-15 12:45:00,25.59,25.59,25.54,25.59,153597.0,25.014,25.014,24.9652,25.014,153597.0
2017-03-15 12:50:00,25.59,25.61,25.53,25.57,113732.0,25.014,25.0336,24.9554,24.9945,113732.0
2017-03-15 12:55:00,25.57,25.58,25.54,25.55,63464.0,24.9945,25.0043,24.9652,24.9749,63464.0
2017-03-15 13:00:00,25.55,25.56,25.54,25.55,68666.0,24.9749,24.9847,24.9652,24.9749,68666.0
2017-03-15 13:05:00,25.55,25.57,25.53,25.54,126671.0,24.9749,24.9945,24.9554,24.9652,126671.0
2017-03-15 13:10:00,25.54,25.55,25.52,25.52,63086.0,24.9652,24.9749,24.9456,24.9456,63086.0
2017-03-15 13:15:00,25.52,25.53,25.49,25.5,205515.0,24.9456,24.9554,24.9163,24.9261,205515.0
2017-03-15 13:20:00,25.51,25.52,25.5,25.5,35147.0,24.9358,24.9456,24.9261,24.9261,35147.0
2017-03-15 13:25:00,25.5,25.51,25.47,25.5,136560.0,24.9261,24.9358,24.8967,24.9261,136560.0
2017-03-15 13:30:00,25.5,25.51,25.47,25.5,113899.0,24.9261,24.9358,24.8967,24.9261,113899.0
2017-03-15 13:35:00,25.51,25.53,25.5,25.51,126348.0,24.9358,24.9554,24.9261,24.9358,126348.0
2017-03-15 13:40:00,25.51,25.52,25.49,25.51,76801.0,24.9358,24.9456,24.9163,24.9358,76801.0
2017-03-15 13:45:00,25.5,25.51,25.49,25.5,84974.0,24.9261,24.9358,24.9163,24.9261,84974.0
2017-03-15 13:50:00,25.5,25.51,25.47,25.5,175395.0,24.9261,24.9358,24.8967,24.9261,175395.0
2017-03-15 13:55:00,25.51,25.58,25.49,25.57,244964.0,24.9358,25.0043,24.9163,24.9945,244964.0
2017-03-15 14:00:00,25.57,25.72,25.55,25.67,726532.0,24.9945,25.1411,24.9749,25.0922,726532.0
2017-03-15 14:05:00,25.67,25.75,25.67,25.68,522026.0,25.0922,25.1704,25.0922,25.102,522026.0
2017-03-15 14:10:00,25.68,25.75,25.67,25.72,370344.0,25.102,25.1704,25.0922,25.1411,370344.0
2017-03-15 14:15:00,25.72,25.78,25.69,25.74,365192.0,25.1411,25.1998,25.1118,25.1607,365192.0
2017-03-15 14:20:00,25.74,25.8,25.73,25.8,252835.0,25.1607,25.2193,25.1509,25.2193,252835.0
2017-03-15 14:25:00,25.79,25.87,25.79,25.8,432305.0,25.2095,25.2877,25.2095,25.2193,432305.0
2017-03-15 14:30:00,25.8,25.84,25.75,25.8,327771.0,25.2193,25.2584,25.1704,25.2193,327771.0
2017-03-15 14:35:00,25.81,25.83,25.78,25.83,192911.0,25.2291,25.2486,25.1998,25.2486,192911.0
2017-03-15 14:40:00,25.83,25.89,25.82,25.88,629423.0,25.2486,25.3073,25.2389,25.2975,629423.0
2017-03-15 14:45:00,25.89,25.92,25.86,25.87,326762.0,25.3073,25.3366,25.278,25.2877,326762.0
2017-03-15 14:50:00,25.87,25.9,25.83,25.89,237361.0,25.2877,25.3171,25.2486,25.3073,237361.0
2017-03-15 14:55:00,25.89,25.92,25.84,25.89,316956.0,25.3073,25.3366,25.2584,25.3073,316956.0
2017-03-15 15:00:00,25.89,25.89,25.85,25.86,121998.0,25.3073,25.3073,25.2682,25.278,121998.0
2017-03-15 15:05:00,25.86,25.89,25.85,25.87,188068.0,25.278,25.3073,25.2682,25.2877,188068.0
2017-03-15 15:10:00,25.86,25.98,25.86,25.97,684631.0,25.278,25.3953,25.278,25.3855,684631.0
2017-03-15 15:15:00,25.97,25.98,25.93,25.96,288324.0,25.3855,25.3953,25.3464,25.3757,288324.0
2017-03-15 15:20:00,25.96,25.99,25.95,25.98,235350.0,25.3757,25.405,25.3659,25.3953,235350.0
2017-03-15 15:25:00,25.98,26.0,25.94,26.0,337719.0,25.3953,25.4148,25.3562,25.4148,337719.0
2017-03-15 15:30:00,26.0,26.06,25.99,26.06,581232.0,25.4148,25.4735,25.405,25.4735,581232.0
2017-03-15 15:35:00,26.06,26.12,26.05,26.08,546074.0,25.4735,25.5321,25.4637,25.493,546074.0
2017-03-15 15:40:00,26.07,26.09,26.05,26.08,360438.0,25.4832,25.5028,25.4637,25.493,360438.0
2017-03-15 15:45:00,26.07,26.09,26.01,26.06,421980.0,25.4832,25.5028,25.4246,25.4735,421980.0
2017-03-15 15:50:00,26.06,26.13,26.06,26.1,808540.0,25.4735,25.5419,25.4735,25.5126,808540.0
2017-03-15 15:55:00,26.11,26.15,26.1,26.11,1205663.0,25.5223,25.5614,25.5126,25.5223,1205663.0
2017-03-16 09:30:00,26.2,26.23,26.03,26.05,871971.0,25.6103,25.6396,25.4441,25.4637,871971.0
2017-03-16 09:35:00,26.05,26.05,25.88,25.92,698194.0,25.4637,25.4637,25.2975,25.3366,698194.0
2017-03-16 09:40:00,25.92,25.95,25.86,25.88,491649.0,25.3366,25.3659,25.278,25.2975,491649.0
2017-03-16 09:45:00,25.89,25.95,25.87,25.94,515759.0,25.3073,25.3659,25.2877,25.3562,515759.0
2017-03-16 09:50:00,25.95,26.02,25.92,26.02,537877.0,25.3659,25.4344,25.3366,25.4344,537877.0
2017-03-16 09:55:00,26.02,26.06,25.97,26.06,322185.0,25.4344,25.4735,25.3855,25.4735,322185.0
2017-03-16 10:00:00,26.06,26.13,26.05,26.1,384444.0,25.4735,25.5419,25.4637,25.5126,384444.0
2017-03-16 10:05:00,26.1,26.13,26.05,26.06,420506.0,25.5126,25.5419,25.4637,25.4735,420506.0
2017-03-16 10:10:00,26.06,26.1,26.03,26.07,456922.0,25.4735,25.5126,25.4441,25.4832,456922.0
2017-03-16 10:15:00,26.07,26.08,26.03,26.03,213815.0,25.4832,25.493,25.4441,25.4441,213815.0
2017-03-16 10:20:00,26.03,26.04,25.91,25.93,328995.0,25.4441,25.4539,25.3268,25.3464,328995.0
2017-03-16 10:25:00,25.93,25.98,25.93,25.94,338545.0,25.3464,25.3953,25.3464,25.3562,338545.0
2017-03-16 10:30:00,25.95,25.96,25.91,25.93,225776.0,25.3659,25.3757,25.3268,25.3464,225776.0
2017-03-16 10:35:00,25.93,25.97,25.92,25.96,340772.0,25.3464,25.3855,25.3366,25.3757,340772.0
2017-03-16 10:40:00,25.95,25.98,25.93,25.96,254544.0,25.3659,25.3953,25.3464,25.3757,254544.0
2017-03-16 10:45:00,25.95,25.98,25.93,25.96,171034.0,25.3659,25.3953,25.3464,25.3757,171034.0
2017-03-16 10:50:00,25.96,25.96,25.89,25.9,235585.0,25.3757,25.3757,25.3073,25.3171,235585.0
2017-03-16 10:55:00,25.91,25.97,25.9,25.96,476456.0,25.3268,25.3855,25.3171,25.3757,476456.0
2017-03-16 11:00:00,25.98,25.98,25.87,25.88,382810.0,25.3953,25.3953,25.2877,25.2975,382810.0
2017-03-16 11:05:00,25.87,25.93,25.86,25.92,444780.0,25.2877,25.3464,25.278,25.3366,444780.0
2017-03-16 11:10:00,25.92,25.93,25.87,25.87,248996.0,25.3366,25.3464,25.2877,25.2877,248996.0
2017-03-16 11:15:00,25.87,25.9,25.85,25.88,185737.0,25.2877,25.3171,25.2682,25.2975,185737.0
2017-03-16 11:20:00,25.87,25.9,25.86,25.87,195172.0,25.2877,25.3171,25.278,25.2877,195172.0
2017-03-16 11:25:00,25.87,25.9,25.86,25.88,235948.0,25.2877,25.3171,25.278,25.2975,235948.0
2017-03-16 11:30:00,25.87,25.9,25.87,25.87,123518.0,25.2877,25.3171,25.2877,25.2877,123518.0
2017-03-16 11:35:00,25.87,25.89,25.86,25.87,197645.0,25.2877,25.3073,25.278,25.2877,197645.0
2017-03-16 11:40:00,25.87,25.88,25.85,25.88,127037.0,25.2877,25.2975,25.2682,25.2975,127037.0
2017-03-16 11:45:00,25.88,25.89,25.83,25.84,284253.0,25.2975,25.3073,25.2486,25.2584,284253.0
2017-03-16 11:50:00,25.84,25.88,25.83,25.88,74492.0,25.2584,25.2975,25.2486,25.2975,74492.0
2017-03-16 11:55:00,25.87,25.96,25.87,25.94,269330.0,25.2877,25.3757,25.2877,25.3562,269330.0
2017-03-16 12:00:00,25.94,25.96,25.92,25.95,135648.0,25.3562,25.3757,25.3366,25.3659,135648.0
2017-03-16 12:05:00,25.96,25.97,25.92,25.95,151281.0,25.3757,25.3855,25.3366,25.3659,151281.0
2017-03-16 12:10:00,25.95,25.96,25.94,25.95,104279.0,25.3659,25.3757,25.3562,25.3659,104279.0
2017-03-16 12:15:00,25.95,25.96,25.93,25.94,199280.0,25.3659,25.3757,25.3464,25.3562,199280.0
2017-03-16 12:20:00,25.94,25.94,25.91,25.93,102087.0,25.3562,25.3562,25.3268,25.3464,102087.0
2017-03-16 12:25:00,25.93,25.96,25.92,25.94,93957.0,25.3464,25.3757,25.3366,25.3562,93957.0
2017-03-16 12:30:00,25.94,25.96,25.93,25.95,54110.0,25.3562,25.3757,25.3464,25.3659,54110.0
2017-03-16 12:35:00,25.96,25.96,25.92,25.93,81366.0,25.3757,25.3757,25.3366,25.3464,81366.0
2017-03-16 12:40:00,25.93,25.95,25.92,25.94,38050.0,25.3464,25.3659,25.3366,25.3562,38050.0
2017-03-16 12:45:00,25.94,25.95,25.92,25.94,61329.0,25.3562,25.3659,25.3366,25.3562,61329.0
2017-03-16 12:50:00,25.95,25.96,25.93,25.94,53208.0,25.3659,25.3757,25.3464,25.3562,53208.0
2017-03-16 12:55:00,25.95,25.99,25.94,25.98,294589.0,25.3659,25.405,25.3562,25.3953,294589.0
2017-03-16 13:00:00,25.98,25.99,25.95,25.97,253825.0,25.3953,25.405,25.3659,25.3855,253825.0
2017-03-16 13:05:00,25.97,25.98,25.96,25.97,44606.0,25.3855,25.3953,25.3757,25.3855,44606.0
2017-03-16 13:10:00,25.97,25.98,25.95,25.97,110193.0,25.3855,25.3953,25.3659,25.3855,110193.0
2017-03-16 13:15:00,25.97,25.98,25.92,25.93,150074.0,25.3855,25.3953,25.3366,25.3464,150074.0
2017-03-16 13:20:00,25.93,25.94,25.92,25.93,59076.0,25.3464,25.3562,25.3366,25.3464,59076.0
2017-03-16 13:25:00,25.93,25.95,25.92,25.92,57541.0,25.3464,25.3659,25.3366,25.3366,57541.0
2017-03-16 13:30:00,25.92,25.98,25.92,25.97,93634.0,25.3366,25.3953,25.3366,25.3855,93634.0
2017-03-16 13:35:00,25.97,25.99,25.95,25.98,69222.0,25.3855,25.405,25.3659,25.3953,69222.0
2017-03-16 13:40:00,25.98,25.99,25.96,25.99,65892.0,25.3953,25.405,25.3757,25.405,65892.0
2017-03-16 13:45:00,25.99,26.04,25.98,26.02,202364.0,25.405,25.4539,25.3953,25.4344,202364.0
2017-03-16 13:50:00,26.02,26.05,26.0,26.03,202517.0,25.4344,25.4637,25.4148,25.4441,202517.0
2017-03-16 13:55:00,26.03,26.11,26.02,26.1,493437.0,25.4441,25.5223,25.4344,25.5126,493437.0
2017-03-16 14:00:00,26.1,26.12,26.07,26.07,154395.0,25.5126,25.5321,25.4832,25.4832,154395.0
2017-03-16 14:05:00,26.07,26.08,26.03,26.04,159378.0,25.4832,25.493,25.4441,25.4539,159378.0
2017-03-16 14:10:00,26.04,26.05,26.0,26.02,182727.0,25.4539,25.4637,25.4148,25.4344,182727.0
2017-03-16 14:15:00,26.02,26.02,25.98,25.98,189909.0,25.4344,25.4344,25.3953,25.3953,189909.0
2017-03-16 14:20:00,25.99,26.03,25.98,26.02,208264.0,25.405,25.4441,25.3953,25.4344,208264.0
2017-03-16 14:25:00,26.01,26.02,25.96,25.96,181219.0,25.4246,25.4344,25.3757,25.3757,181219.0
2017-03-16 14:30:00,25.96,26.05,25.96,26.05,260436.0,25.3757,25.4637,25.3757,25.4637,260436.0
2017-03-16 14:35:00,26.05,26.05,26.02,26.04,73841.0,25.4637,25.4637,25.4344,25.4539,73841.0
2017-03-16 14:40:00,26.05,26.05,26.01,26.02,101661.0,25.4637,25.4637,25.4246,25.4344,101661.0
2017-03-16 14:45:00,26.01,26.04,25.98,26.03,122065.0,25.4246,25.4539,25.3953,25.4441,122065.0
2017-03-16 14:50:00,26.02,26.06,26.02,26.05,231888.0,25.4344,25.4735,25.4344,25.4637,231888.0
2017-03-16 14:55:00,26.06,26.06,26.03,26.05,104971.0,25.4735,25.4735,25.4441,25.4637,104971.0
2017-03-16 15:00:00,26.05,26.05,26.01,26.05,204448.0,25.4637,25.4637,25.4246,25.4637,204448.0
2017-03-16 15:05:00,26.05,26.07,26.04,26.05,62082.0,25.4637,25.4832,25.4539,25.4637,62082.0
2017-03-16 15:10:00,26.05,26.05,26.04,26.04,42144.0,25.4637,25.4637,25.4539,25.4539,42144.0
2017-03-16 15:15:00,26.05,26.05,26.04,26.04,39847.0,25.4637,25.4637,25.4539,25.4539,39847.0
2017-03-16 15:20:00,26.05,26.1,26.04,26.08,199694.0,25.4637,25.5126,25.4539,25.493,199694.0
2017-03-16 15:25:00,26.08,26.09,26.02,26.04,160505.0,25.493,25.5028,25.4344,25.4539,160505.0
2017-03-16 15:30:00,26.04,26.09,26.03,26.09,160568.0,25.4539,25.5028,25.4441,25.5028,160568.0
2017-03-16 15:35:00,26.09,26.09,26.06,26.07,125223.0,25.5028,25.5028,25.4735,25.4832,125223.0
2017-03-16 15:40:00,26.06,26.08,26.03,26.08,236944.0,25.4735,25.493,25.4441,25.493,236944.0
2017-03-16 15:45:00,26.08,26.08,26.03,26.04,206975.0,25.493,25.493,25.4441,25.4539,206975.0
2017-03-16 15:50:00,26.04,26.05,26.0,26.02,373249.0,25.4539,25.4637,25.4148,25.4344,373249.0
2017-03-16 15:55:00,26.02,26.03,26.0,26.03,570058.0,25.4344,25.4441,25.4148,25.4441,570058.0
2017-03-17 09:30:00,25.86,25.88,25.4,25.73,3355251.0,25.278,25.2975,24.8283,25.1509,3355251.0
2017-03-17 09:35:00,25.72,25.78,25.65,25.74,530116.0,25.1411,25.1998,25.0727,25.1607,530116.0
2017-03-17 09:40:00,25.74,25.79,25.69,25.77,610576.0,25.1607,25.2095,25.1118,25.19,610576.0
2017-03-17 09:45:00,25.76,25.78,25.65,25.67,565233.0,25.1802,25.1998,25.0727,25.0922,565233.0
2017-03-17 09:50:00,25.67,25.73,25.66,25.7,318464.0,25.0922,25.1509,25.0825,25.1216,318464.0
2017-03-17 09:55:00,25.69,25.77,25.68,25.76,171735.0,25.1118,25.19,25.102,25.1802,171735.0
2017-03-17 10:00:00,25.76,25.78,25.73,25.74,213918.0,25.1802,25.1998,25.1509,25.1607,213918.0
2017-03-17 10:05:00,25.74,25.77,25.72,25.77,151602.0,25.1607,25.19,25.1411,25.19,151602.0
2017-03-17 10:10:00,25.77,25.85,25.76,25.79,296886.0,25.19,25.2682,25.1802,25.2095,296886.0
2017-03-17 10:15:00,25.78,25.8,25.76,25.79,112095.0,25.1998,25.2193,25.1802,25.2095,112095.0
2017-03-17 10:20:00,25.8,25.85,25.79,25.81,167665.0,25.2193,25.2682,25.2095,25.2291,167665.0
2017-03-17 10:25:00,25.82,25.86,25.81,25.86,146318.0,25.2389,25.278,25.2291,25.278,146318.0
2017-03-17 10:30:00,25.85,25.91,25.85,25.89,292320.0,25.2682,25.3268,25.2682,25.3073,292320.0
2017-03-17 10:35:00,25.89,25.91,25.85,25.87,202790.0,25.3073,25.3268,25.2682,25.2877,202790.0
2017-03-17 10:40:00,25.88,25.89,25.84,25.85,142271.0,25.2975,25.3073,25.2584,25.2682,142271.0
2017-03-17 10:45:00,25.85,25.87,25.82,25.82,80286.0,25.2682,25.2877,25.2389,25.2389,80286.0
2017-03-17 10:50:00,25.83,25.83,25.78,25.79,318943.0,25.2486,25.2486,25.1998,25.2095,318943.0
2017-03-17 10:55:00,25.8,25.82,25.76,25.77,167590.0,25.2193,25.2389,25.1802,25.19,167590.0
2017-03-17 11:00:00,25.77,25.78,25.68,25.7,260636.0,25.19,25.1998,25.102,25.1216,260636.0
2017-03-17 11:05:00,25.7,25.72,25.68,25.7,114789.0,25.1216,25.1411,25.102,25.1216,114789.0
2017-03-17 11:10:00,25.7,25.72,25.67,25.69,242985.0,25.1216,25.1411,25.0922,25.1118,242985.0
2017-03-17 11:15:00,25.7,25.73,25.67,25.73,160456.0,25.1216,25.1509,25.0922,25.1509,160456.0
2017-03-17 11:20:00,25.73,25.78,25.72,25.76,121682.0,25.1509,25.1998,25.1411,25.1802,121682.0
2017-03-17 11:25:00,25.75,25.75,25.72,25.73,51162.0,25.1704,25.1704,25.1411,25.1509,51162.0
2017-03-17 11:30:00,25.74,25.74,25.69,25.7,106450.0,25.1607,25.1607,25.1118,25.1216,106450.0
2017-03-17 11:35:00,25.7,25.73,25.69,25.72,119194.0,25.1216,25.1509,25.1118,25.1411,119194.0
2017-03-17 11:40:00,25.71,25.75,25.71,25.75,73978.0,25.1313,25.1704,25.1313,25.1704,73978.0
2017-03-17 11:45:00,25.75,25.76,25.73,25.73,56937.0,25.1704,25.1802,25.1509,25.1509,56937.0
2017-03-17 11:50:00,25.73,25.76,25.73,25.74,40931.0,25.1509,25.1802,25.1509,25.1607,40931.0
2017-03-17 11:55:00,25.74,25.75,25.73,25.74,66265.0,25.1607,25.1704,25.1509,25.1607,66265.0
2017-03-17 12:00:00,25.75,25.76,25.73,25.76,30856.0,25.1704,25.1802,25.1509,25.1802,30856.0
2017-03-17 12:05:00,25.75,25.82,25.75,25.82,221651.0,25.1704,25.2389,25.1704,25.2389,221651.0
2017-03-17 12:10:00,25.81,25.82,25.79,25.79,95277.0,25.2291,25.2389,25.2095,25.2095,95277.0
2017-03-17 12:15:00,25.79,25.8,25.77,25.79,87456.0,25.2095,25.2193,25.19,25.2095,87456.0
2017-03-17 12:20:00,25.79,25.81,25.77,25.77,86088.0,25.2095,25.2291,25.19,25.19,86088.0
2017-03-17 12:25:00,25.77,25.81,25.76,25.8,259697.0,25.19,25.2291,25.1802,25.2193,259697.0
2017-03-17 12:30:00,25.8,25.81,25.78,25.8,53101.0,25.2193,25.2291,25.1998,25.2193,53101.0
2017-03-17 12:35:00,25.8,25.8,25.78,25.79,47239.0,25.2193,25.2193,25.1998,25.2095,47239.0
2017-03-17 12:40:00,25.79,25.8,25.78,25.8,49909.0,25.2095,25.2193,25.1998,25.2193,49909.0
2017-03-17 12:45:00,25.8,25.81,25.79,25.8,112796.0,25.2193,25.2291,25.2095,25.2193,112796.0
2017-03-17 12:50:00,25.8,25.82,25.79,25.81,46075.0,25.2193,25.2389,25.2095,25.2291,46075.0
2017-03-17 12:55:00,25.82,25.82,25.78,25.8,69062.0,25.2389,25.2389,25.1998,25.2193,69062.0
2017-03-17 13:00:00,25.79,25.82,25.79,25.8,71069.0,25.2095,25.2389,25.2095,25.2193,71069.0
2017-03-17 13:05:00,25.8,25.81,25.77,25.78,73762.0,25.2193,25.2291,25.19,25.1998,73762.0
2017-03-17 13:10:00,25.79,25.81,25.77,25.78,118316.0,25.2095,25.2291,25.19,25.1998,118316.0
2017-03-17 13:15:00,25.78,25.79,25.77,25.77,46278.0,25.1998,25.2095,25.19,25.19,46278.0
2017-03-17 13:20:00,25.78,25.78,25.76,25.78,39833.0,25.1998,25.1998,25.1802,25.1998,39833.0
2017-03-17 13:25:00,25.78,25.79,25.77,25.78,37527.0,25.1998,25.2095,25.19,25.1998,37527.0
2017-03-17 13:30:00,25.78,25.79,25.77,25.79,33726.0,25.1998,25.2095,25.19,25.2095,33726.0
2017-03-17 13:35:00,25.79,25.79,25.76,25.76,45034.0,25.2095,25.2095,25.1802,25.1802,45034.0
2017-03-17 13:40:00,25.76,25.78,25.75,25.77,39602.0,25.1802,25.1998,25.1704,25.19,39602.0
2017-03-17 13:45:00,25.77,25.77,25.73,25.75,75972.0,25.19,25.19,25.1509,25.1704,75972.0
2017-03-17 13:50:00,25.75,25.76,25.74,25.75,39598.0,25.1704,25.1802,25.1607,25.1704,39598.0
2017-03-17 13:55:00,25.75,25.75,25.73,25.74,55642.0,25.1704,25.1704,25.1509,25.1607,55642.0
2017-03-17 14:00:00,25.73,25.77,25.73,25.76,210978.0,25.1509,25.19,25.1509,25.1802,210978.0
2017-03-17 14:05:00,25.77,25.85,25.76,25.83,318296.0,25.19,25.2682,25.1802,25.2486,318296.0
2017-03-17 14:10:00,25.83,25.85,25.81,25.85,248275.0,25.2486,25.2682,25.2291,25.2682,248275.0
2017-03-17 14:15:00,25.85,25.86,25.84,25.84,54700.0,25.2682,25.278,25.2584,25.2584,54700.0
2017-03-17 14:20:00,25.84,25.86,25.84,25.85,80747.0,25.2584,25.278,25.2584,25.2682,80747.0
2017-03-17 14:25:00,25.85,25.86,25.82,25.83,55740.0,25.2682,25.278,25.2389,25.2486,55740.0
2017-03-17 14:30:00,25.83,25.84,25.81,25.83,65931.0,25.2486,25.2584,25.2291,25.2486,65931.0
2017-03-17 14:35:00,25.83,25.84,25.81,25.81,26056.0,25.2486,25.2584,25.2291,25.2291,26056.0
2017-03-17 14:40:00,25.81,25.83,25.81,25.83,64980.0,25.2291,25.2486,25.2291,25.2486,64980.0
2017-03-17 14:45:00,25.82,25.84,25.81,25.82,58462.0,25.2389,25.2584,25.2291,25.2389,58462.0
2017-03-17 14:50:00,25.82,25.84,25.8,25.81,105480.0,25.2389,25.2584,25.2193,25.2291,105480.0
2017-03-17 14:55:00,25.82,25.82,25.79,25.79,76875.0,25.2389,25.2389,25.2095,25.2095,76875.0
2017-03-17 15:00:00,25.79,25.81,25.78,25.8,65937.0,25.2095,25.2291,25.1998,25.2193,65937.0
2017-03-17 15:05:00,25.8,25.82,25.8,25.81,33759.0,25.2193,25.2389,25.2193,25.2291,33759.0
2017-03-17 15:10:00,25.81,25.82,25.79,25.8,97091.0,25.2291,25.2389,25.2095,25.2193,97091.0
2017-03-17 15:15:00,25.8,25.81,25.79,25.8,52940.0,25.2193,25.2291,25.2095,25.2193,52940.0
2017-03-17 15:20:00,25.8,25.81,25.78,25.8,84172.0,25.2193,25.2291,25.1998,25.2193,84172.0
2017-03-17 15:25:00,25.8,25.81,25.78,25.81,100554.0,25.2193,25.2291,25.1998,25.2291,100554.0
2017-03-17 15:30:00,25.8,25.82,25.77,25.79,214812.0,25.2193,25.2389,25.19,25.2095,214812.0
2017-03-17 15:35:00,25.79,25.83,25.77,25.83,214875.0,25.2095,25.2486,25.19,25.2486,214875.0
2017-03-17 15:40:00,25.83,25.85,25.82,25.84,222239.0,25.2486,25.2682,25.2389,25.2584,222239.0
2017-03-17 15:45:00,25.84,25.85,25.78,25.78,238065.0,25.2584,25.2682,25.1998,25.1998,238065.0
2017-03-17 15:50:00,25.79,25.83,25.78,25.83,308537.0,25.2095,25.2486,25.1998,25.2486,308537.0
2017-03-17 15:55:00,25.83,25.84,25.79,25.79,675204.0,25.2486,25.2584,25.2095,25.2095,675204.0
2017-03-20 09:30:00,25.99,26.0,25.81,25.99,1022267.0,25.405,25.4148,25.2291,25.405,1022267.0
2017-03-20 09:35:00,26.0,26.04,25.94,25.98,698922.0,25.4148,25.4539,25.3562,25.3953,698922.0
2017-03-20 09:40:00,25.98,26.01,25.93,26.0,1288534.0,25.3953,25.4246,25.3464,25.4148,1288534.0
2017-03-20 09:45:00,26.0,26.32,25.99,26.3,2084087.0,25.4148,25.7276,25.405,25.7081,2084087.0
2017-03-20 09:50:00,26.3,26.31,26.2,26.24,731108.0,25.7081,25.7178,25.6103,25.6494,731108.0
2017-03-20 09:55:00,26.24,26.33,26.2,26.3,548440.0,25.6494,25.7374,25.6103,25.7081,548440.0
2017-03-20 10:00:00,26.3,26.31,26.23,26.25,707177.0,25.7081,25.7178,25.6396,25.6592,707177.0
2017-03-20 10:05:00,26.25,26.35,26.24,26.33,448961.0,25.6592,25.7569,25.6494,25.7374,448961.0
2017-03-20 10:10:00,26.33,26.45,26.31,26.44,654125.0,25.7374,25.8547,25.7178,25.8449,654125.0
2017-03-20 10:15:00,26.45,26.61,26.44,26.54,1382548.0,25.8547,26.0111,25.8449,25.9427,1382548.0
2017-03-20 10:20:00,26.55,26.56,26.48,26.5,700148.0,25.9524,25.9622,25.884,25.9036,700148.0
2017-03-20 10:25:00,26.51,26.55,26.5,26.5,385498.0,25.9133,25.9524,25.9036,25.9036,385498.0
2017-03-20 10:30:00,26.51,26.51,26.39,26.39,473293.0,25.9133,25.9133,25.796,25.796,473293.0
2017-03-20 10:35:00,26.39,26.46,26.38,26.46,351390.0,25.796,25.8645,25.7863,25.8645,351390.0
2017-03-20 10:40:00,26.45,26.48,26.39,26.39,295441.0,25.8547,25.884,25.796,25.796,295441.0
2017-03-20 10:45:00,26.4,26.41,26.34,26.39,403710.0,25.8058,25.8156,25.7472,25.796,403710.0
2017-03-20 10:50:00,26.39,26.41,26.31,26.32,278979.0,25.796,25.8156,25.7178,25.7276,278979.0
2017-03-20 10:55:00,26.33,26.37,26.31,26.36,209565.0,25.7374,25.7765,25.7178,25.7667,209565.0
2017-03-20 11:00:00,26.36,26.37,26.3,26.31,251786.0,25.7667,25.7765,25.7081,25.7178,251786.0
2017-03-20 11:05:00,26.31,26.35,26.28,26.3,292734.0,25.7178,25.7569,25.6885,25.7081,292734.0
2017-03-20 11:10:00,26.3,26.35,26.26,26.29,486092.0,25.7081,25.7569,25.669,25.6983,486092.0
2017-03-20 11:15:00,26.29,26.38,26.28,26.37,246573.0,25.6983,25.7863,25.6885,25.7765,246573.0
2017-03-20 11:20:00,26.36,26.39,26.34,26.38,181174.0,25.7667,25.796,25.7472,25.7863,181174.0
2017-03-20 11:25:00,26.38,26.42,26.34,26.42,296480.0,25.7863,25.8254,25.7472,25.8254,296480.0
2017-03-20 11:30:00,26.42,26.43,26.38,26.39,286322.0,25.8254,25.8351,25.7863,25.796,286322.0
2017-03-20 11:35:00,26.39,26.4,26.35,26.36,161447.0,25.796,25.8058,25.7569,25.7667,161447.0
2017-03-20 11:40:00,26.37,26.39,26.35,26.38,139173.0,25.7765,25.796,25.7569,25.7863,139173.0
2017-03-20 11:45:00,26.38,26.41,26.38,26.39,204072.0,25.7863,25.8156,25.7863,25.796,204072.0
2017-03-20 11:50:00,26.39,26.41,26.37,26.41,151477.0,25.796,25.8156,25.7765,25.8156,151477.0
2017-03-20 11:55:00,26.41,26.41,26.37,26.37,97033.0,25.8156,25.8156,25.7765,25.7765,97033.0
2017-03-20 12:00:00,26.38,26.38,26.36,26.38,98858.0,25.7863,25.7863,25.7667,25.7863,98858.0
2017-03-20 12:05:00,26.38,26.39,26.35,26.36,65648.0,25.7863,25.796,25.7569,25.7667,65648.0
2017-03-20 12:10:00,26.36,26.4,26.35,26.37,114786.0,25.7667,25.8058,25.7569,25.7765,114786.0
2017-03-20 12:15:00,26.37,26.37,26.3,26.32,227818.0,25.7765,25.7765,25.7081,25.7276,227818.0
2017-03-20 12:20:00,26.31,26.39,26.31,26.37,269783.0,25.7178,25.796,25.7178,25.7765,269783.0
2017-03-20 12:25:00,26.37,26.37,26.32,26.33,104773.0,25.7765,25.7765,25.7276,25.7374,104773.0
2017-03-20 12:30:00,26.32,26.38,26.31,26.37,214671.0,25.7276,25.7863,25.7178,25.7765,214671.0
2017-03-20 12:35:00,26.37,26.39,26.36,26.38,150472.0,25.7765,25.796,25.7667,25.7863,150472.0
2017-03-20 12:40:00,26.38,26.42,26.36,26.42,152765.0,25.7863,25.8254,25.7667,25.8254,152765.0
2017-03-20 12:45:00,26.42,26.44,26.39,26.4,141290.0,25.8254,25.8449,25.796,25.8058,141290.0
2017-03-20 12:50:00,26.4,26.41,26.36,26.38,279089.0,25.8058,25.8156,25.7667,25.7863,279089.0
2017-03-20 12:55:00,26.38,26.39,26.36,26.37,60539.0,25.7863,25.796,25.7667,25.7765,60539.0
2017-03-20 13:00:00,26.37,26.4,26.36,26.39,231681.0,25.7765,25.8058,25.7667,25.796,231681.0
2017-03-20 13:05:00,26.38,26.4,26.38,26.39,123254.0,25.7863,25.8058,25.7863,25.796,123254.0
2017-03-20 13:10:00,26.39,26.44,26.38,26.4,333508.0,25.796,25.8449,25.7863,25.8058,333508.0
2017-03-20 13:15:00,26.4,26.41,26.39,26.4,148801.0,25.8058,25.8156,25.796,25.8058,148801.0
2017-03-20 13:20:00,26.4,26.41,26.39,26.4,45851.0,25.8058,25.8156,25.796,25.8058,45851.0
2017-03-20 13:25:00,26.4,26.4,26.36,26.37,179828.0,25.8058,25.8058,25.7667,25.7765,179828.0
2017-03-20 13:30:00,26.38,26.39,26.36,26.38,105374.0,25.7863,25.796,25.7667,25.7863,105374.0
2017-03-20 13:35:00,26.37,26.38,26.32,26.32,164936.0,25.7765,25.7863,25.7276,25.7276,164936.0
2017-03-20 13:40:00,26.33,26.33,26.29,26.29,271842.0,25.7374,25.7374,25.6983,25.6983,271842.0
2017-03-20 13:45:00,26.29,26.35,26.29,26.33,247341.0,25.6983,25.7569,25.6983,25.7374,247341.0
2017-03-20 13:50:00,26.32,26.32,26.3,26.3,98364.0,25.7276,25.7276,25.7081,25.7081,98364.0
2017-03-20 13:55:00,26.3,26.33,26.3,26.33,158337.0,25.7081,25.7374,25.7081,25.7374,158337.0
2017-03-20 14:00:00,26.33,26.34,26.3,26.31,112590.0,25.7374,25.7472,25.7081,25.7178,112590.0
2017-03-20 14:05:00,26.3,26.31,26.29,26.29,104812.0,25.7081,25.7178,25.6983,25.6983,104812.0
2017-03-20 14:10:00,26.3,26.3,26.26,26.26,221046.0,25.7081,25.7081,25.669,25.669,221046.0
2017-03-20 14:15:00,26.26,26.29,26.24,26.27,343038.0,25.669,25.6983,25.6494,25.6787,343038.0
2017-03-20 14:20:00,26.26,26.27,26.21,26.23,255244.0,25.669,25.6787,25.6201,25.6396,255244.0
2017-03-20 14:25:00,26.23,26.26,26.22,26.25,189337.0,25.6396,25.669,25.6299,25.6592,189337.0
2017-03-20 14:30:00,26.24,26.25,26.23,26.23,176630.0,25.6494,25.6592,25.6396,25.6396,176630.0
2017-03-20 14:35:00,26.24,26.25,26.15,26.18,239381.0,25.6494,25.6592,25.5614,25.5908,239381.0
2017-03-20 14:40:00,26.18,26.24,26.16,26.2,253237.0,25.5908,25.6494,25.5712,25.6103,253237.0
2017-03-20 14:45:00,26.2,26.21,26.15,26.17,154336.0,25.6103,25.6201,25.5614,25.581,154336.0
2017-03-20 14:50:00,26.17,26.2,26.14,26.18,147950.0,25.581,25.6103,25.5517,25.5908,147950.0
2017-03-20 14:55:00,26.17,26.19,26.17,26.19,60008.0,25.581,25.6005,25.581,25.6005,60008.0
2017-03-20 15:00:00,26.18,26.21,26.17,26.2,99761.0,25.5908,25.6201,25.581,25.6103,99761.0
2017-03-20 15:05:00,26.19,26.22,26.19,26.2,153181.0,25.6005,25.6299,25.6005,25.6103,153181.0
2017-03-20 15:10:00,26.21,26.24,26.2,26.23,124396.0,25.6201,25.6494,25.6103,25.6396,124396.0
2017-03-20 15:15:00,26.23,26.25,26.22,26.23,153649.0,25.6396,25.6592,25.6299,25.6396,153649.0
2017-03-20 15:20:00,26.23,26.23,26.21,26.23,80042.0,25.6396,25.6396,25.6201,25.6396,80042.0
2017-03-20 15:25:00,26.22,26.24,26.22,26.23,102449.0,25.6299,25.6494,25.6299,25.6396,102449.0
2017-03-20 15:30:00,26.23,26.25,26.22,26.23,164512.0,25.6396,25.6592,25.6299,25.6396,164512.0
2017-03-20 15:35:00,26.23,26.23,26.22,26.22,140401.0,25.6396,25.6396,25.6299,25.6299,140401.0
2017-03-20 15:40:00,26.23,26.24,26.22,26.24,189361.0,25.6396,25.6494,25.6299,25.6494,189361.0
2017-03-20 15:45:00,26.24,26.24,26.2,26.22,344334.0,25.6494,25.6494,25.6103,25.6299,344334.0
2017-03-20 15:50:00,26.22,26.23,26.17,26.17,534489.0,25.6299,25.6396,25.581,25.581,534489.0
2017-03-20 15:55:00,26.18,26.21,26.16,26.21,727777.0,25.5908,25.6201,25.5712,25.6201,727777.0
2017-03-21 09:30:00,26.3,26.4,26.1,26.26,1484547.0,25.7081,25.8058,25.5126,25.669,1484547.0
2017-03-21 09:35:00,26.25,26.33,26.22,26.22,477064.0,25.6592,25.7374,25.6299,25.6299,477064.0
2017-03-21 09:40:00,26.23,26.42,26.16,26.34,875196.0,25.6396,25.8254,25.5712,25.7472,875196.0
2017-03-21 09:45:00,26.33,26.36,26.3,26.31,250039.0,25.7374,25.7667,25.7081,25.7178,250039.0
2017-03-21 09:50:00,26.31,26.41,26.24,26.4,573466.0,25.7178,25.8156,25.6494,25.8058,573466.0
2017-03-21 09:55:00,26.39,26.44,26.33,26.35,458032.0,25.796,25.8449,25.7374,25.7569,458032.0
2017-03-21 10:00:00,26.35,26.35,26.25,26.29,433964.0,25.7569,25.7569,25.6592,25.6983,433964.0
2017-03-21 10:05:00,26.29,26.3,26.18,26.21,375786.0,25.6983,25.7081,25.5908,25.6201,375786.0
2017-03-21 10:10:00,26.21,26.25,26.15,26.18,255079.0,25.6201,25.6592,25.5614,25.5908,255079.0
2017-03-21 10:15:00,26.17,26.19,26.1,26.12,486834.0,25.581,25.6005,25.5126,25.5321,486834.0
2017-03-21 10:20:00,26.12,26.2,26.11,26.13,230759.0,25.5321,25.6103,25.5223,25.5419,230759.0
2017-03-21 10:25:00,26.13,26.16,26.08,26.12,490297.0,25.5419,25.5712,25.493,25.5321,490297.0
2017-03-21 10:30:00,26.12,26.16,26.09,26.15,319851.0,25.5321,25.5712,25.5028,25.5614,319851.0
2017-03-21 10:35:00,26.15,26.15,26.08,26.13,241457.0,25.5614,25.5614,25.493,25.5419,241457.0
2017-03-21 10:40:00,26.13,26.16,26.1,26.14,133299.0,25.5419,25.5712,25.5126,25.5517,133299.0
2017-03-21 10:45:00,26.14,26.14,26.07,26.13,272403.0,25.5517,25.5517,25.4832,25.5419,272403.0
2017-03-21 10:50:00,26.12,26.12,26.0,26.03,384680.0,25.5321,25.5321,25.4148,25.4441,384680.0
2017-03-21 10:55:00,26.03,26.03,25.91,25.96,814351.0,25.4441,25.4441,25.3268,25.3757,814351.0
2017-03-21 11:00:00,25.95,25.97,25.86,25.88,370375.0,25.3659,25.3855,25.278,25.2975,370375.0
2017-03-21 11:05:00,25.88,25.88,25.8,25.85,441625.0,25.2975,25.2975,25.2193,25.2682,441625.0
2017-03-21 11:10:00,25.85,25.87,25.83,25.85,296644.0,25.2682,25.2877,25.2486,25.2682,296644.0
2017-03-21 11:15:00,25.86,25.87,25.7,25.7,1115452.0,25.278,25.2877,25.1216,25.1216,1115452.0
2017-03-21 11:20:00,25.69,25.78,25.66,25.78,396411.0,25.1118,25.1998,25.0825,25.1998,396411.0
2017-03-21 11:25:00,25.78,25.78,25.7,25.71,263750.0,25.1998,25.1998,25.1216,25.1313,263750.0
2017-03-21 11:30:00,25.71,25.73,25.6,25.61,348093.0,25.1313,25.1509,25.0238,25.0336,348093.0
2017-03-21 11:35:00,25.61,25.64,25.53,25.55,475773.0,25.0336,25.0629,24.9554,24.9749,475773.0
2017-03-21 11:40:00,25.55,25.6,25.5,25.6,376716.0,24.9749,25.0238,24.9261,25.0238,376716.0
2017-03-21 11:45:00,25.59,25.65,25.56,25.65,366365.0,25.014,25.0727,24.9847,25.0727,366365.0
2017-03-21 11:50:00,25.65,25.79,25.64,25.77,296427.0,25.0727,25.2095,25.0629,25.19,296427.0
2017-03-21 11:55:00,25.77,25.82,25.75,25.82,440217.0,25.19,25.2389,25.1704,25.2389,440217.0
2017-03-21 12:00:00,25.82,25.85,25.76,25.83,323887.0,25.2389,25.2682,25.1802,25.2486,323887.0
2017-03-21 12:05:00,25.84,26.07,25.82,25.96,1077771.0,25.2584,25.4832,25.2389,25.3757,1077771.0
2017-03-21 12:10:00,25.96,25.97,25.91,25.91,179968.0,25.3757,25.3855,25.3268,25.3268,179968.0
2017-03-21 12:15:00,25.9,25.91,25.84,25.87,245641.0,25.3171,25.3268,25.2584,25.2877,245641.0
2017-03-21 12:20:00,25.87,25.93,25.85,25.88,209283.0,25.2877,25.3464,25.2682,25.2975,209283.0
2017-03-21 12:25:00,25.88,25.96,25.86,25.95,206124.0,25.2975,25.3757,25.278,25.3659,206124.0
2017-03-21 12:30:00,25.95,25.97,25.89,25.9,152635.0,25.3659,25.3855,25.3073,25.3171,152635.0
2017-03-21 12:35:00,25.9,25.9,25.83,25.86,119360.0,25.3171,25.3171,25.2486,25.278,119360.0
2017-03-21 12:40:00,25.86,25.87,25.82,25.84,132385.0,25.278,25.2877,25.2389,25.2584,132385.0
2017-03-21 12:45:00,25.85,25.85,25.76,25.77,158874.0,25.2682,25.2682,25.1802,25.19,158874.0
2017-03-21 12:50:00,25.76,25.78,25.69,25.75,306264.0,25.1802,25.1998,25.1118,25.1704,306264.0
2017-03-21 12:55:00,25.76,25.83,25.75,25.76,220823.0,25.1802,25.2486,25.1704,25.1802,220823.0
2017-03-21 13:00:00,25.76,25.8,25.73,25.79,610610.0,25.1802,25.2193,25.1509,25.2095,610610.0
2017-03-21 13:05:00,25.79,25.79,25.7,25.71,177944.0,25.2095,25.2095,25.1216,25.1313,177944.0
2017-03-21 13:10:00,25.71,25.77,25.7,25.72,133766.0,25.1313,25.19,25.1216,25.1411,133766.0
2017-03-21 13:15:00,25.72,25.76,25.7,25.71,139020.0,25.1411,25.1802,25.1216,25.1313,139020.0
2017-03-21 13:20:00,25.72,25.75,25.67,25.68,180499.0,25.1411,25.1704,25.0922,25.102,180499.0
2017-03-21 13:25:00,25.68,25.74,25.67,25.72,160699.0,25.102,25.1607,25.0922,25.1411,160699.0
2017-03-21 13:30:00,25.73,25.75,25.7,25.72,197716.0,25.1509,25.1704,25.1216,25.1411,197716.0
2017-03-21 13:35:00,25.71,25.72,25.67,25.68,140507.0,25.1313,25.1411,25.0922,25.102,140507.0
2017-03-21 13:40:00,25.69,25.71,25.65,25.67,143936.0,25.1118,25.1313,25.0727,25.0922,143936.0
2017-03-21 13:45:00,25.66,25.69,25.62,25.65,216447.0,25.0825,25.1118,25.0434,25.0727,216447.0
2017-03-21 13:50:00,25.65,25.66,25.56,25.59,208023.0,25.0727,25.0825,24.9847,25.014,208023.0
2017-03-21 13:55:00,25.58,25.61,25.56,25.57,172427.0,25.0043,25.0336,24.9847,24.9945,172427.0
2017-03-21 14:00:00,25.57,25.63,25.55,25.55,153433.0,24.9945,25.0531,24.9749,24.9749,153433.0
2017-03-21 14:05:00,25.56,25.67,25.54,25.67,195252.0,24.9847,25.0922,24.9652,25.0922,195252.0
2017-03-21 14:10:00,25.66,25.67,25.59,25.63,165105.0,25.0825,25.0922,25.014,25.0531,165105.0
2017-03-21 14:15:00,25.63,25.71,25.61,25.7,188520.0,25.0531,25.1313,25.0336,25.1216,188520.0
2017-03-21 14:20:00,25.69,25.7,25.62,25.63,151183.0,25.1118,25.1216,25.0434,25.0531,151183.0
2017-03-21 14:25:00,25.64,25.64,25.6,25.63,151791.0,25.0629,25.0629,25.0238,25.0531,151791.0
2017-03-21 14:30:00,25.63,25.7,25.62,25.67,267030.0,25.0531,25.1216,25.0434,25.0922,267030.0
2017-03-21 14:35:00,25.66,25.72,25.63,25.65,226914.0,25.0825,25.1411,25.0531,25.0727,226914.0
2017-03-21 14:40:00,25.66,25.67,25.63,25.63,204251.0,25.0825,25.0922,25.0531,25.0531,204251.0
2017-03-21 14:45:00,25.64,25.64,25.55,25.58,199844.0,25.0629,25.0629,24.9749,25.0043,199844.0
2017-03-21 14:50:00,25.58,25.61,25.55,25.61,158336.0,25.0043,25.0336,24.9749,25.0336,158336.0
2017-03-21 14:55:00,25.61,25.65,25.56,25.6,185790.0,25.0336,25.0727,24.9847,25.0238,185790.0
2017-03-21 15:00:00,25.6,25.63,25.58,25.62,188456.0,25.0238,25.0531,25.0043,25.0434,188456.0
2017-03-21 15:05:00,25.61,25.65,25.58,25.59,182442.0,25.0336,25.0727,25.0043,25.014,182442.0
2017-03-21 15:10:00,25.59,25.65,25.58,25.62,250730.0,25.014,25.0727,25.0043,25.0434,250730.0
2017-03-21 15:15:00,25.63,25.64,25.58,25.62,133823.0,25.0531,25.0629,25.0043,25.0434,133823.0
2017-03-21 15:20:00,25.62,25.63,25.6,25.62,291817.0,25.0434,25.0531,25.0238,25.0434,291817.0
2017-03-21 15:25:00,25.62,25.65,25.6,25.61,204211.0,25.0434,25.0727,25.0238,25.0336,204211.0
2017-03-21 15:30:00,25.6,25.63,25.58,25.6,425057.0,25.0238,25.0531,25.0043,25.0238,425057.0
2017-03-21 15:35:00,25.6,25.64,25.53,25.54,334226.0,25.0238,25.0629,24.9554,24.9652,334226.0
2017-03-21 15:40:00,25.54,25.57,25.5,25.5,332668.0,24.9652,24.9945,24.9261,24.9261,332668.0
2017-03-21 15:45:00,25.5,25.51,25.45,25.46,545372.0,24.9261,24.9358,24.8772,24.887,545372.0
2017-03-21 15:50:00,25.46,25.49,25.43,25.49,571611.0,24.887,24.9163,24.8576,24.9163,571611.0
2017-03-21 15:55:00,25.49,25.52,25.48,25.51,985346.0,24.9163,24.9456,24.9065,24.9358,985346.0
2017-03-22 09:30:00,25.73,25.82,25.63,25.82,965538.0,25.1509,25.2389,25.0531,25.2389,965538.0
2017-03-22 09:35:00,25.82,26.0,25.82,25.89,1005723.0,25.2389,25.4148,25.2389,25.3073,1005723.0
2017-03-22 09:40:00,25.88,25.99,25.85,25.97,854108.0,25.2975,25.405,25.2682,25.3855,854108.0
2017-03-22 09:45:00,25.97,26.11,25.95,25.97,1224313.0,25.3855,25.5223,25.3659,25.3855,1224313.0
2017-03-22 09:50:00,25.97,26.0,25.89,25.91,536912.0,25.3855,25.4148,25.3073,25.3268,536912.0
2017-03-22 09:55:00,25.91,25.93,25.8,25.8,454543.0,25.3268,25.3464,25.2193,25.2193,454543.0
2017-03-22 10:00:00,25.79,25.96,25.78,25.9,618739.0,25.2095,25.3757,25.1998,25.3171,618739.0
2017-03-22 10:05:00,25.9,25.95,25.84,25.9,406366.0,25.3171,25.3659,25.2584,25.3171,406366.0
2017-03-22 10:10:00,25.9,25.92,25.83,25.86,214931.0,25.3171,25.3366,25.2486,25.278,214931.0
2017-03-22 10:15:00,25.87,25.91,25.82,25.83,367377.0,25.2877,25.3268,25.2389,25.2486,367377.0
2017-03-22 10:20:00,25.83,25.93,25.81,25.87,382221.0,25.2486,25.3464,25.2291,25.2877,382221.0
2017-03-22 10:25:00,25.87,25.89,25.82,25.84,119894.0,25.2877,25.3073,25.2389,25.2584,119894.0
2017-03-22 10:30:00,25.84,25.84,25.75,25.81,275422.0,25.2584,25.2584,25.1704,25.2291,275422.0
2017-03-22 10:35:00,25.8,25.94,25.79,25.9,606366.0,25.2193,25.3562,25.2095,25.3171,606366.0
2017-03-22 10:40:00,25.89,25.96,25.88,25.9,274893.0,25.3073,25.3757,25.2975,25.3171,274893.0
2017-03-22 10:45:00,25.9,25.93,25.88,25.9,126046.0,25.3171,25.3464,25.2975,25.3171,126046.0
2017-03-22 10:50:00,25.9,25.98,25.9,25.95,225850.0,25.3171,25.3953,25.3171,25.3659,225850.0
2017-03-22 10:55:00,25.96,25.98,25.91,25.96,311152.0,25.3757,25.3953,25.3268,25.3757,311152.0
2017-03-22 11:00:00,25.96,25.99,25.9,25.94,205493.0,25.3757,25.405,25.3171,25.3562,205493.0
2017-03-22 11:05:00,25.93,26.01,25.93,26.0,274288.0,25.3464,25.4246,25.3464,25.4148,274288.0
2017-03-22 11:10:00,25.99,26.01,25.93,25.97,252347.0,25.405,25.4246,25.3464,25.3855,252347.0
2017-03-22 11:15:00,25.98,26.1,25.98,26.06,529776.0,25.3953,25.5126,25.3953,25.4735,529776.0
2017-03-22 11:20:00,26.06,26.15,26.06,26.12,437772.0,25.4735,25.5614,25.4735,25.5321,437772.0
2017-03-22 11:25:00,26.12,26.12,26.01,26.01,349454.0,25.5321,25.5321,25.4246,25.4246,349454.0
2017-03-22 11:30:00,26.02,26.05,25.99,26.01,186835.0,25.4344,25.4637,25.405,25.4246,186835.0
2017-03-22 11:35:00,26.01,26.04,25.99,26.03,193817.0,25.4246,25.4539,25.405,25.4441,193817.0
2017-03-22 11:40:00,26.03,26.1,26.01,26.1,186920.0,25.4441,25.5126,25.4246,25.5126,186920.0
2017-03-22 11:45:00,26.09,26.1,26.02,26.06,157505.0,25.5028,25.5126,25.4344,25.4735,157505.0
2017-03-22 11:50:00,26.05,26.09,26.04,26.08,148146.0,25.4637,25.5028,25.4539,25.493,148146.0
2017-03-22 11:55:00,26.08,26.09,26.03,26.06,288763.0,25.493,25.5028,25.4441,25.4735,288763.0
2017-03-22 12:00:00,26.06,26.07,26.03,26.06,174644.0,25.4735,25.4832,25.4441,25.4735,174644.0
2017-03-22 12:05:00,26.07,26.07,25.98,25.99,204626.0,25.4832,25.4832,25.3953,25.405,204626.0
2017-03-22 12:10:00,25.99,26.0,25.95,25.96,213624.0,25.405,25.4148,25.3659,25.3757,213624.0
2017-03-22 12:15:00,25.97,25.98,25.94,25.95,219220.0,25.3855,25.3953,25.3562,25.3659,219220.0
2017-03-22 12:20:00,25.95,25.97,25.9,25.91,157216.0,25.3659,25.3855,25.3171,25.3268,157216.0
2017-03-22 12:25:00,25.91,25.96,25.9,25.93,152060.0,25.3268,25.3757,25.3171,25.3464,152060.0
2017-03-22 12:30:00,25.94,25.98,25.91,25.97,261622.0,25.3562,25.3953,25.3268,25.3855,261622.0
2017-03-22 12:35:00,25.96,25.97,25.91,25.93,207242.0,25.3757,25.3855,25.3268,25.3464,207242.0
2017-03-22 12:40:00,25.93,25.96,25.91,25.94,119372.0,25.3464,25.3757,25.3268,25.3562,119372.0
2017-03-22 12:45:00,25.94,25.96,25.92,25.93,251061.0,25.3562,25.3757,25.3366,25.3464,251061.0
2017-03-22 12:50:00,25.92,25.93,25.88,25.91,285787.0,25.3366,25.3464,25.2975,25.3268,285787.0
2017-03-22 12:55:00,25.91,25.92,25.89,25.91,54045.0,25.3268,25.3366,25.3073,25.3268,54045.0
2017-03-22 13:00:00,25.9,25.91,25.82,25.88,228823.0,25.3171,25.3268,25.2389,25.2975,228823.0
2017-03-22 13:05:00,25.88,25.93,25.85,25.9,271725.0,25.2975,25.3464,25.2682,25.3171,271725.0
2017-03-22 13:10:00,25.9,25.91,25.85,25.85,96011.0,25.3171,25.3268,25.2682,25.2682,96011.0
2017-03-22 13:15:00,25.85,25.93,25.84,25.93,167921.0,25.2682,25.3464,25.2584,25.3464,167921.0
2017-03-22 13:20:00,25.93,25.94,25.9,25.91,121208.0,25.3464,25.3562,25.3171,25.3268,121208.0
2017-03-22 13:25:00,25.91,25.94,25.89,25.93,181279.0,25.3268,25.3562,25.3073,25.3464,181279.0
2017-03-22 13:30:00,25.92,25.99,25.91,25.99,204756.0,25.3366,25.405,25.3268,25.405,204756.0
2017-03-22 13:35:00,25.99,26.0,25.96,25.98,138612.0,25.405,25.4148,25.3757,25.3953,138612.0
2017-03-22 13:40:00,25.98,25.99,25.93,25.93,118807.0,25.3953,25.405,25.3464,25.3464,118807.0
2017-03-22 13:45:00,25.94,25.99,25.93,25.98,366298.0,25.3562,25.405,25.3464,25.3953,366298.0
2017-03-22 13:50:00,25.98,25.98,25.94,25.97,101207.0,25.3953,25.3953,25.3562,25.3855,101207.0
2017-03-22 13:55:00,25.97,25.97,25.93,25.96,87154.0,25.3855,25.3855,25.3464,25.3757,87154.0
2017-03-22 14:00:00,25.96,26.0,25.95,25.99,80706.0,25.3757,25.4148,25.3659,25.405,80706.0
2017-03-22 14:05:00,25.98,26.01,25.95,25.96,317541.0,25.3953,25.4246,25.3659,25.3757,317541.0
2017-03-22 14:10:00,25.96,26.02,25.95,26.0,140775.0,25.3757,25.4344,25.3659,25.4148,140775.0
2017-03-22 14:15:00,26.0,26.03,25.98,26.01,269706.0,25.4148,25.4441,25.3953,25.4246,269706.0
2017-03-22 14:20:00,26.01,26.03,26.0,26.0,126311.0,25.4246,25.4441,25.4148,25.4148,126311.0
2017-03-22 14:25:00,26.01,26.01,25.92,25.93,280018.0,25.4246,25.4246,25.3366,25.3464,280018.0
2017-03-22 14:30:00,25.93,25.95,25.91,25.92,175510.0,25.3464,25.3659,25.3268,25.3366,175510.0
2017-03-22 14:35:00,25.93,25.98,25.93,25.98,91524.0,25.3464,25.3953,25.3464,25.3953,91524.0
2017-03-22 14:40:00,25.97,26.03,25.97,26.01,308821.0,25.3855,25.4441,25.3855,25.4246,308821.0
2017-03-22 14:45:00,26.01,26.03,25.99,26.02,123460.0,25.4246,25.4441,25.405,25.4344,123460.0
2017-03-22 14:50:00,26.02,26.02,25.98,25.98,186042.0,25.4344,25.4344,25.3953,25.3953,186042.0
2017-03-22 14:55:00,25.98,26.02,25.95,26.01,215100.0,25.3953,25.4344,25.3659,25.4246,215100.0
2017-03-22 15:00:00,26.01,26.02,25.98,25.98,279373.0,25.4246,25.4344,25.3953,25.3953,279373.0
2017-03-22 15:05:00,25.98,26.0,25.98,25.99,152499.0,25.3953,25.4148,25.3953,25.405,152499.0
2017-03-22 15:10:00,25.99,26.0,25.98,26.0,150604.0,25.405,25.4148,25.3953,25.4148,150604.0
2017-03-22 15:15:00,26.0,26.04,25.98,26.02,305848.0,25.4148,25.4539,25.3953,25.4344,305848.0
2017-03-22 15:20:00,26.01,26.06,26.01,26.06,573207.0,25.4246,25.4735,25.4246,25.4735,573207.0
2017-03-22 15:25:00,26.06,26.06,26.03,26.03,174815.0,25.4735,25.4735,25.4441,25.4441,174815.0
2017-03-22 15:30:00,26.03,26.04,26.0,26.0,199501.0,25.4441,25.4539,25.4148,25.4148,199501.0
2017-03-22 15:35:00,26.0,26.01,25.98,26.01,242888.0,25.4148,25.4246,25.3953,25.4246,242888.0
2017-03-22 15:40:00,26.0,26.06,26.0,26.01,268224.0,25.4148,25.4735,25.4148,25.4246,268224.0
2017-03-22 15:45:00,26.01,26.04,26.0,26.04,282427.0,25.4246,25.4539,25.4148,25.4539,282427.0
2017-03-22 15:50:00,26.04,26.07,26.03,26.05,510035.0,25.4539,25.4832,25.4441,25.4637,510035.0
2017-03-22 15:55:00,26.05,26.09,26.04,26.06,838203.0,25.4637,25.5028,25.4539,25.4735,838203.0
2017-03-23 09:30:00,26.38,26.4,26.16,26.24,1384374.0,25.7863,25.8058,25.5712,25.6494,1384374.0
2017-03-23 09:35:00,26.23,26.35,26.2,26.23,909769.0,25.6396,25.7569,25.6103,25.6396,909769.0
2017-03-23 09:40:00,26.23,26.29,26.14,26.29,939832.0,25.6396,25.6983,25.5517,25.6983,939832.0
2017-03-23 09:45:00,26.28,26.33,26.22,26.3,648628.0,25.6885,25.7374,25.6299,25.7081,648628.0
2017-03-23 09:50:00,26.3,26.3,26.22,26.26,461349.0,25.7081,25.7081,25.6299,25.669,461349.0
2017-03-23 09:55:00,26.26,26.3,26.24,26.26,608280.0,25.669,25.7081,25.6494,25.669,608280.0
2017-03-23 10:00:00,26.26,26.27,26.2,26.21,477041.0,25.669,25.6787,25.6103,25.6201,477041.0
2017-03-23 10:05:00,26.21,26.21,26.12,26.19,525267.0,25.6201,25.6201,25.5321,25.6005,525267.0
2017-03-23 10:10:00,26.18,26.19,26.11,26.13,381515.0,25.5908,25.6005,25.5223,25.5419,381515.0
2017-03-23 10:15:00,26.12,26.14,26.04,26.12,560250.0,25.5321,25.5517,25.4539,25.5321,560250.0
2017-03-23 10:20:00,26.12,26.16,26.1,26.15,292884.0,25.5321,25.5712,25.5126,25.5614,292884.0
2017-03-23 10:25:00,26.15,26.2,26.11,26.2,270990.0,25.5614,25.6103,25.5223,25.6103,270990.0
2017-03-23 10:30:00,26.2,26.26,26.17,26.24,291977.0,25.6103,25.669,25.581,25.6494,291977.0
2017-03-23 10:35:00,26.23,26.29,26.21,26.27,286734.0,25.6396,25.6983,25.6201,25.6787,286734.0
2017-03-23 10:40:00,26.27,26.32,26.26,26.29,543831.0,25.6787,25.7276,25.669,25.6983,543831.0
2017-03-23 10:45:00,26.28,26.29,26.23,26.26,198493.0,25.6885,25.6983,25.6396,25.669,198493.0
2017-03-23 10:50:00,26.26,26.29,26.24,26.28,173138.0,25.669,25.6983,25.6494,25.6885,173138.0
2017-03-23 10:55:00,26.28,26.3,26.23,26.24,261910.0,25.6885,25.7081,25.6396,25.6494,261910.0
2017-03-23 11:00:00,26.23,26.26,26.21,26.21,292259.0,25.6396,25.669,25.6201,25.6201,292259.0
2017-03-23 11:05:00,26.21,26.3,26.21,26.3,415891.0,25.6201,25.7081,25.6201,25.7081,415891.0
2017-03-23 11:10:00,26.29,26.31,26.24,26.27,417124.0,25.6983,25.7178,25.6494,25.6787,417124.0
2017-03-23 11:15:00,26.27,26.32,26.27,26.29,262975.0,25.6787,25.7276,25.6787,25.6983,262975.0
2017-03-23 11:20:00,26.29,26.31,26.26,26.29,263455.0,25.6983,25.7178,25.669,25.6983,263455.0
2017-03-23 11:25:00,26.29,26.29,26.25,26.29,121688.0,25.6983,25.6983,25.6592,25.6983,121688.0
2017-03-23 11:30:00,26.29,26.3,26.25,26.3,195719.0,25.6983,25.7081,25.6592,25.7081,195719.0
2017-03-23 11:35:00,26.3,26.34,26.28,26.34,374358.0,25.7081,25.7472,25.6885,25.7472,374358.0
2017-03-23 11:40:00,26.33,26.34,26.28,26.29,194848.0,25.7374,25.7472,25.6885,25.6983,194848.0
2017-03-23 11:45:00,26.3,26.31,26.28,26.31,100248.0,25.7081,25.7178,25.6885,25.7178,100248.0
2017-03-23 11:50:00,26.31,26.33,26.28,26.3,160490.0,25.7178,25.7374,25.6885,25.7081,160490.0
2017-03-23 11:55:00,26.3,26.31,26.28,26.3,93619.0,25.7081,25.7178,25.6885,25.7081,93619.0
2017-03-23 12:00:00,26.3,26.33,26.29,26.32,175186.0,25.7081,25.7374,25.6983,25.7276,175186.0
2017-03-23 12:05:00,26.32,26.32,26.29,26.3,206428.0,25.7276,25.7276,25.6983,25.7081,206428.0
2017-03-23 12:10:00,26.29,26.31,26.29,26.3,134056.0,25.6983,25.7178,25.6983,25.7081,134056.0
2017-03-23 12:15:00,26.3,26.35,26.29,26.32,322047.0,25.7081,25.7569,25.6983,25.7276,322047.0
2017-03-23 12:20:00,26.32,26.33,26.29,26.32,188398.0,25.7276,25.7374,25.6983,25.7276,188398.0
2017-03-23 12:25:00,26.31,26.33,26.29,26.3,138688.0,25.7178,25.7374,25.6983,25.7081,138688.0
2017-03-23 12:30:00,26.3,26.33,26.27,26.32,239895.0,25.7081,25.7374,25.6787,25.7276,239895.0
2017-03-23 12:35:00,26.32,26.33,26.3,26.3,133795.0,25.7276,25.7374,25.7081,25.7081,133795.0
2017-03-23 12:40:00,26.3,26.35,26.3,26.35,382697.0,25.7081,25.7569,25.7081,25.7569,382697.0
2017-03-23 12:45:00,26.35,26.35,26.32,26.35,273834.0,25.7569,25.7569,25.7276,25.7569,273834.0
2017-03-23 12:50:00,26.35,26.35,26.31,26.32,233592.0,25.7569,25.7569,25.7178,25.7276,233592.0
2017-03-23 12:55:00,26.33,26.35,26.31,26.34,178714.0,25.7374,25.7569,25.7178,25.7472,178714.0
2017-03-23 13:00:00,26.34,26.34,26.26,26.27,338869.0,25.7472,25.7472,25.669,25.6787,338869.0
2017-03-23 13:05:00,26.27,26.29,26.24,26.24,381633.0,25.6787,25.6983,25.6494,25.6494,381633.0
2017-03-23 13:10:00,26.24,26.25,26.19,26.21,502461.0,25.6494,25.6592,25.6005,25.6201,502461.0
2017-03-23 13:15:00,26.21,26.27,26.17,26.27,405257.0,25.6201,25.6787,25.581,25.6787,405257.0
2017-03-23 13:20:00,26.27,26.33,26.27,26.32,339235.0,25.6787,25.7374,25.6787,25.7276,339235.0
2017-03-23 13:25:00,26.31,26.34,26.23,26.24,291178.0,25.7178,25.7472,25.6396,25.6494,291178.0
2017-03-23 13:30:00,26.23,26.27,26.19,26.2,458225.0,25.6396,25.6787,25.6005,25.6103,458225.0
2017-03-23 13:35:00,26.2,26.25,26.19,26.21,263048.0,25.6103,25.6592,25.6005,25.6201,263048.0
2017-03-23 13:40:00,26.22,26.32,26.2,26.31,337247.0,25.6299,25.7276,25.6103,25.7178,337247.0
2017-03-23 13:45:00,26.31,26.35,26.3,26.32,381193.0,25.7178,25.7569,25.7081,25.7276,381193.0
2017-03-23 13:50:00,26.32,26.35,26.28,26.34,326122.0,25.7276,25.7569,25.6885,25.7472,326122.0
2017-03-23 13:55:00,26.34,26.36,26.31,26.33,347759.0,25.7472,25.7667,25.7178,25.7374,347759.0
2017-03-23 14:00:00,26.33,26.38,26.33,26.37,279045.0,25.7374,25.7863,25.7374,25.7765,279045.0
2017-03-23 14:05:00,26.36,26.37,26.31,26.32,460352.0,25.7667,25.7765,25.7178,25.7276,460352.0
2017-03-23 14:10:00,26.32,26.37,26.31,26.35,257729.0,25.7276,25.7765,25.7178,25.7569,257729.0
2017-03-23 14:15:00,26.35,26.43,26.34,26.42,584823.0,25.7569,25.8351,25.7472,25.8254,584823.0
2017-03-23 14:20:00,26.42,26.43,26.36,26.36,315460.0,25.8254,25.8351,25.7667,25.7667,315460.0
2017-03-23 14:25:00,26.36,26.42,26.35,26.37,432607.0,25.7667,25.8254,25.7569,25.7765,432607.0
2017-03-23 14:30:00,26.38,26.44,26.37,26.4,402158.0,25.7863,25.8449,25.7765,25.8058,402158.0
2017-03-23 14:35:00,26.4,26.4,26.35,26.37,361583.0,25.8058,25.8058,25.7569,25.7765,361583.0
2017-03-23 14:40:00,26.37,26.4,26.32,26.35,284024.0,25.7765,25.8058,25.7276,25.7569,284024.0
2017-03-23 14:45:00,26.36,26.38,26.35,26.36,249536.0,25.7667,25.7863,25.7569,25.7667,249536.0
2017-03-23 14:50:00,26.37,26.38,26.34,26.35,159102.0,25.7765,25.7863,25.7472,25.7569,159102.0
2017-03-23 14:55:00,26.35,26.43,26.35,26.37,364666.0,25.7569,25.8351,25.7569,25.7765,364666.0
2017-03-23 15:00:00,26.37,26.4,26.36,26.4,295141.0,25.7765,25.8058,25.7667,25.8058,295141.0
2017-03-23 15:05:00,26.39,26.48,26.39,26.46,495349.0,25.796,25.884,25.796,25.8645,495349.0
2017-03-23 15:10:00,26.47,26.49,26.39,26.45,617268.0,25.8742,25.8938,25.796,25.8547,617268.0
2017-03-23 15:15:00,26.45,26.45,26.4,26.43,585617.0,25.8547,25.8547,25.8058,25.8351,585617.0
2017-03-23 15:20:00,26.43,26.46,26.41,26.42,434336.0,25.8351,25.8645,25.8156,25.8254,434336.0
2017-03-23 15:25:00,26.42,26.45,26.37,26.38,539958.0,25.8254,25.8547,25.7765,25.7863,539958.0
2017-03-23 15:30:00,26.38,26.42,26.31,26.35,952776.0,25.7863,25.8254,25.7178,25.7569,952776.0
2017-03-23 15:35:00,26.34,26.36,26.31,26.35,507236.0,25.7472,25.7667,25.7178,25.7569,507236.0
2017-03-23 15:40:00,26.35,26.4,26.35,26.37,611632.0,25.7569,25.8058,25.7569,25.7765,611632.0
2017-03-23 15:45:00,26.37,26.42,26.37,26.42,806264.0,25.7765,25.8254,25.7765,25.8254,806264.0
2017-03-23 15:50:00,26.41,26.45,26.36,26.43,1078957.0,25.8156,25.8547,25.7667,25.8351,1078957.0
2017-03-23 15:55:00,26.43,26.49,26.43,26.47,1688183.0,25.8351,25.8938,25.8351,25.8742,1688183.0
2017-03-24 09:30:00,29.72,29.87,29.44,29.46,9512359.0,29.0511,29.1977,28.7774,28.7969,9512359.0
2017-03-24 09:35:00,29.45,29.56,28.94,29.06,6573628.0,28.7872,28.8947,28.2886,28.4059,6573628.0
2017-03-24 09:40:00,29.07,29.47,29.06,29.39,4436308.0,28.4157,28.8067,28.4059,28.7285,4436308.0
2017-03-24 09:45:00,29.39,29.39,28.98,29.02,3340791.0,28.7285,28.7285,28.3277,28.3668,3340791.0
2017-03-24 09:50:00,29.02,29.13,28.88,29.12,2857615.0,28.3668,28.4744,28.23,28.4646,2857615.0
2017-03-24 09:55:00,29.12,29.15,28.85,28.9,2294174.0,28.4646,28.4939,28.2007,28.2495,2294174.0
2017-03-24 10:00:00,28.9,29.03,28.81,28.82,2064263.0,28.2495,28.3766,28.1616,28.1713,2064263.0
2017-03-24 10:05:00,28.81,29.07,28.81,29.0,1730807.0,28.1616,28.4157,28.1616,28.3473,1730807.0
2017-03-24 10:10:00,29.0,29.15,28.99,29.12,1714839.0,28.3473,28.4939,28.3375,28.4646,1714839.0
2017-03-24 10:15:00,29.13,29.2,29.08,29.14,1745056.0,28.4744,28.5428,28.4255,28.4841,1745056.0
2017-03-24 10:20:00,29.14,29.15,28.97,29.08,1480437.0,28.4841,28.4939,28.318,28.4255,1480437.0
2017-03-24 10:25:00,29.09,29.14,29.06,29.13,1262468.0,28.4353,28.4841,28.4059,28.4744,1262468.0
2017-03-24 10:30:00,29.13,29.17,29.07,29.08,1128906.0,28.4744,28.5135,28.4157,28.4255,1128906.0
2017-03-24 10:35:00,29.08,29.09,28.88,28.9,1522041.0,28.4255,28.4353,28.23,28.2495,1522041.0
2017-03-24 10:40:00,28.9,28.9,28.71,28.73,2044017.0,28.2495,28.2495,28.0638,28.0834,2044017.0
2017-03-24 10:45:00,28.74,28.85,28.7,28.74,1655091.0,28.0931,28.2007,28.054,28.0931,1655091.0
2017-03-24 10:50:00,28.74,28.83,28.7,28.77,1113489.0,28.0931,28.1811,28.054,28.1225,1113489.0
2017-03-24 10:55:00,28.76,28.77,28.6,28.68,1829204.0,28.1127,28.1225,27.9563,28.0345,1829204.0
2017-03-24 11:00:00,28.69,28.7,28.55,28.6,1439376.0,28.0443,28.054,27.9074,27.9563,1439376.0
2017-03-24 11:05:00,28.6,28.74,28.57,28.73,1137453.0,27.9563,28.0931,27.927,28.0834,1137453.0
2017-03-24 11:10:00,28.73,28.78,28.65,28.73,1182376.0,28.0834,28.1322,28.0052,28.0834,1182376.0
2017-03-24 11:15:00,28.73,28.73,28.63,28.64,735986.0,28.0834,28.0834,27.9856,27.9954,735986.0
2017-03-24 11:20:00,28.63,28.8,28.62,28.79,1016928.0,27.9856,28.1518,27.9758,28.142,1016928.0
2017-03-24 11:25:00,28.79,28.8,28.73,28.77,513202.0,28.142,28.1518,28.0834,28.1225,513202.0
2017-03-24 11:30:00,28.76,28.92,28.76,28.91,1059886.0,28.1127,28.2691,28.1127,28.2593,1059886.0
2017-03-24 11:35:00,28.91,28.93,28.83,28.83,827606.0,28.2593,28.2789,28.1811,28.1811,827606.0
2017-03-24 11:40:00,28.84,28.95,28.83,28.92,707039.0,28.1909,28.2984,28.1811,28.2691,707039.0
2017-03-24 11:45:00,28.93,28.97,28.9,28.94,549915.0,28.2789,28.318,28.2495,28.2886,549915.0
2017-03-24 11:50:00,28.94,28.99,28.93,28.96,494633.0,28.2886,28.3375,28.2789,28.3082,494633.0
2017-03-24 11:55:00,28.96,28.98,28.83,28.89,771225.0,28.3082,28.3277,28.1811,28.2398,771225.0
2017-03-24 12:00:00,28.89,28.95,28.85,28.93,545092.0,28.2398,28.2984,28.2007,28.2789,545092.0
2017-03-24 12:05:00,28.92,28.97,28.91,28.97,484595.0,28.2691,28.318,28.2593,28.318,484595.0
2017-03-24 12:10:00,28.96,28.97,28.83,28.9,697313.0,28.3082,28.318,28.1811,28.2495,697313.0
2017-03-24 12:15:00,28.9,28.9,28.75,28.75,632345.0,28.2495,28.2495,28.1029,28.1029,632345.0
2017-03-24 12:20:00,28.75,28.84,28.73,28.8,836503.0,28.1029,28.1909,28.0834,28.1518,836503.0
2017-03-24 12:25:00,28.8,28.92,28.77,28.89,655375.0,28.1518,28.2691,28.1225,28.2398,655375.0
2017-03-24 12:30:00,28.89,28.91,28.8,28.81,476451.0,28.2398,28.2593,28.1518,28.1616,476451.0
2017-03-24 12:35:00,28.81,28.91,28.78,28.88,446094.0,28.1616,28.2593,28.1322,28.23,446094.0
2017-03-24 12:40:00,28.89,28.89,28.77,28.78,455109.0,28.2398,28.2398,28.1225,28.1322,455109.0
2017-03-24 12:45:00,28.8,28.82,28.73,28.75,453885.0,28.1518,28.1713,28.0834,28.1029,453885.0
2017-03-24 12:50:00,28.75,28.78,28.7,28.76,469076.0,28.1029,28.1322,28.054,28.1127,469076.0
2017-03-24 12:55:00,28.75,28.76,28.67,28.67,418889.0,28.1029,28.1127,28.0247,28.0247,418889.0
2017-03-24 13:00:00,28.68,28.74,28.66,28.69,386108.0,28.0345,28.0931,28.0149,28.0443,386108.0
2017-03-24 13:05:00,28.69,28.7,28.55,28.6,833421.0,28.0443,28.054,27.9074,27.9563,833421.0
2017-03-24 13:10:00,28.59,28.63,28.55,28.62,517767.0,27.9465,27.9856,27.9074,27.9758,517767.0
2017-03-24 13:15:00,28.61,28.65,28.6,28.62,406237.0,27.9661,28.0052,27.9563,27.9758,406237.0
2017-03-24 13:20:00,28.61,28.73,28.61,28.71,638691.0,27.9661,28.0834,27.9661,28.0638,638691.0
2017-03-24 13:25:00,28.7,28.79,28.7,28.78,637528.0,28.054,28.142,28.054,28.1322,637528.0
2017-03-24 13:30:00,28.78,28.79,28.71,28.74,520696.0,28.1322,28.142,28.0638,28.0931,520696.0
2017-03-24 13:35:00,28.74,28.77,28.69,28.76,394389.0,28.0931,28.1225,28.0443,28.1127,394389.0
2017-03-24 13:40:00,28.76,28.89,28.72,28.81,797928.0,28.1127,28.2398,28.0736,28.1616,797928.0
2017-03-24 13:45:00,28.81,28.85,28.78,28.8,486061.0,28.1616,28.2007,28.1322,28.1518,486061.0
2017-03-24 13:50:00,28.8,28.81,28.72,28.79,446319.0,28.1518,28.1616,28.0736,28.142,446319.0
2017-03-24 13:55:00,28.79,28.83,28.78,28.81,378289.0,28.142,28.1811,28.1322,28.1616,378289.0
2017-03-24 14:00:00,28.81,28.85,28.75,28.76,437950.0,28.1616,28.2007,28.1029,28.1127,437950.0
2017-03-24 14:05:00,28.77,28.79,28.68,28.7,478283.0,28.1225,28.142,28.0345,28.054,478283.0
2017-03-24 14:10:00,28.7,28.75,28.68,28.71,367801.0,28.054,28.1029,28.0345,28.0638,367801.0
2017-03-24 14:15:00,28.71,28.75,28.69,28.73,437078.0,28.0638,28.1029,28.0443,28.0834,437078.0
2017-03-24 14:20:00,28.72,28.73,28.65,28.68,347526.0,28.0736,28.0834,28.0052,28.0345,347526.0
2017-03-24 14:25:00,28.68,28.7,28.57,28.65,766721.0,28.0345,28.054,27.927,28.0052,766721.0
2017-03-24 14:30:00,28.65,28.66,28.58,28.62,581699.0,28.0052,28.0149,27.9367,27.9758,581699.0
2017-03-24 14:35:00,28.63,28.65,28.6,28.61,379867.0,27.9856,28.0052,27.9563,27.9661,379867.0
2017-03-24 14:40:00,28.61,28.62,28.56,28.59,571761.0,27.9661,27.9758,27.9172,27.9465,571761.0
2017-03-24 14:45:00,28.59,28.59,28.51,28.53,674228.0,27.9465,27.9465,27.8683,27.8879,674228.0
2017-03-24 14:50:00,28.53,28.53,28.33,28.35,2046569.0,27.8879,27.8879,27.6924,27.7119,2046569.0
2017-03-24 14:55:00,28.35,28.38,28.2,28.27,1289994.0,27.7119,27.7412,27.5653,27.6337,1289994.0
2017-03-24 15:00:00,28.27,28.36,28.16,28.36,1522482.0,27.6337,27.7217,27.5262,27.7217,1522482.0
2017-03-24 15:05:00,28.36,28.38,28.25,28.36,843808.0,27.7217,27.7412,27.6142,27.7217,843808.0
2017-03-24 15:10:00,28.36,28.41,28.33,28.35,719872.0,27.7217,27.7706,27.6924,27.7119,719872.0
2017-03-24 15:15:00,28.34,28.37,28.25,28.3,769528.0,27.7021,27.7315,27.6142,27.663,769528.0
2017-03-24 15:20:00,28.3,28.44,28.29,28.44,824492.0,27.663,27.7999,27.6533,27.7999,824492.0
2017-03-24 15:25:00,28.43,28.5,28.39,28.5,916327.0,27.7901,27.8585,27.751,27.8585,916327.0
2017-03-24 15:30:00,28.5,28.58,28.4,28.57,1010910.0,27.8585,27.9367,27.7608,27.927,1010910.0
2017-03-24 15:35:00,28.57,28.66,28.51,28.65,1623925.0,27.927,28.0149,27.8683,28.0052,1623925.0
2017-03-24 15:40:00,28.65,28.73,28.6,28.6,1264784.0,28.0052,28.0834,27.9563,27.9563,1264784.0
2017-03-24 15:45:00,28.6,28.61,28.45,28.51,1340651.0,27.9563,27.9661,27.8097,27.8683,1340651.0
2017-03-24 15:50:00,28.51,28.54,28.45,28.51,1436535.0,27.8683,27.8976,27.8097,27.8683,1436535.0
2017-03-24 15:55:00,28.51,28.54,28.4,28.44,2116308.0,27.8683,27.8976,27.7608,27.7999,2116308.0
2017-03-27 09:30:00,28.12,28.5,28.07,28.46,2561364.0,27.4871,27.8585,27.4382,27.8194,2561364.0
2017-03-27 09:35:00,28.42,28.44,28.23,28.38,1162548.0,27.7803,27.7999,27.5946,27.7412,1162548.0
2017-03-27 09:40:00,28.37,28.38,28.13,28.18,1307029.0,27.7315,27.7412,27.4969,27.5457,1307029.0
2017-03-27 09:45:00,28.18,28.27,28.12,28.23,931353.0,27.5457,27.6337,27.4871,27.5946,931353.0
2017-03-27 09:50:00,28.23,28.37,28.22,28.28,1191940.0,27.5946,27.7315,27.5848,27.6435,1191940.0
2017-03-27 09:55:00,28.28,28.41,28.25,28.35,797225.0,27.6435,27.7706,27.6142,27.7119,797225.0
2017-03-27 10:00:00,28.34,28.38,28.28,28.38,503470.0,27.7021,27.7412,27.6435,27.7412,503470.0
2017-03-27 10:05:00,28.38,28.58,28.37,28.57,1330202.0,27.7412,27.9367,27.7315,27.927,1330202.0
2017-03-27 10:10:00,28.58,28.7,28.57,28.67,994081.0,27.9367,28.054,27.927,28.0247,994081.0
2017-03-27 10:15:00,28.67,28.72,28.64,28.7,915451.0,28.0247,28.0736,27.9954,28.054,915451.0
2017-03-27 10:20:00,28.7,28.9,28.68,28.82,1252040.0,28.054,28.2495,28.0345,28.1713,1252040.0
2017-03-27 10:25:00,28.83,28.94,28.77,28.9,1108776.0,28.1811,28.2886,28.1225,28.2495,1108776.0
2017-03-27 10:30:00,28.9,29.03,28.85,29.01,1324953.0,28.2495,28.3766,28.2007,28.3571,1324953.0
2017-03-27 10:35:00,29.01,29.08,28.96,28.97,1141946.0,28.3571,28.4255,28.3082,28.318,1141946.0
2017-03-27 10:40:00,28.98,29.18,28.93,29.1,1334839.0,28.3277,28.5232,28.2789,28.445,1334839.0
2017-03-27 10:45:00,29.09,29.1,28.94,28.98,709967.0,28.4353,28.445,28.2886,28.3277,709967.0
2017-03-27 10:50:00,28.98,29.04,28.92,28.93,565289.0,28.3277,28.3864,28.2691,28.2789,565289.0
2017-03-27 10:55:00,28.92,28.98,28.85,28.86,976055.0,28.2691,28.3277,28.2007,28.2104,976055.0
2017-03-27 11:00:00,28.87,28.87,28.71,28.72,780118.0,28.2202,28.2202,28.0638,28.0736,780118.0
2017-03-27 11:05:00,28.72,28.81,28.66,28.8,892314.0,28.0736,28.1616,28.0149,28.1518,892314.0
2017-03-27 11:10:00,28.8,28.85,28.73,28.8,450646.0,28.1518,28.2007,28.0834,28.1518,450646.0
2017-03-27 11:15:00,28.79,28.8,28.73,28.75,307108.0,28.142,28.1518,28.0834,28.1029,307108.0
2017-03-27 11:20:00,28.76,28.77,28.68,28.72,412487.0,28.1127,28.1225,28.0345,28.0736,412487.0
2017-03-27 11:25:00,28.71,28.84,28.7,28.81,418140.0,28.0638,28.1909,28.054,28.1616,418140.0
2017-03-27 11:30:00,28.81,28.88,28.77,28.88,539926.0,28.1616,28.23,28.1225,28.23,539926.0
2017-03-27 11:35:00,28.87,28.89,28.8,28.82,251552.0,28.2202,28.2398,28.1518,28.1713,251552.0
2017-03-27 11:40:00,28.82,28.88,28.8,28.82,235543.0,28.1713,28.23,28.1518,28.1713,235543.0
2017-03-27 11:45:00,28.81,28.82,28.71,28.71,356253.0,28.1616,28.1713,28.0638,28.0638,356253.0
2017-03-27 11:50:00,28.72,28.75,28.67,28.72,364750.0,28.0736,28.1029,28.0247,28.0736,364750.0
2017-03-27 11:55:00,28.71,28.81,28.71,28.8,363263.0,28.0638,28.1616,28.0638,28.1518,363263.0
2017-03-27 12:00:00,28.8,28.83,28.73,28.82,294235.0,28.1518,28.1811,28.0834,28.1713,294235.0
2017-03-27 12:05:00,28.82,28.85,28.78,28.8,293997.0,28.1713,28.2007,28.1322,28.1518,293997.0
2017-03-27 12:10:00,28.8,28.82,28.7,28.71,338239.0,28.1518,28.1713,28.054,28.0638,338239.0
2017-03-27 12:15:00,28.72,28.81,28.72,28.78,285737.0,28.0736,28.1616,28.0736,28.1322,285737.0
2017-03-27 12:20:00,28.78,28.79,28.72,28.76,243249.0,28.1322,28.142,28.0736,28.1127,243249.0
2017-03-27 12:25:00,28.75,28.76,28.71,28.74,152567.0,28.1029,28.1127,28.0638,28.0931,152567.0
2017-03-27 12:30:00,28.73,28.73,28.64,28.7,546444.0,28.0834,28.0834,27.9954,28.054,546444.0
2017-03-27 12:35:00,28.7,28.75,28.69,28.71,495586.0,28.054,28.1029,28.0443,28.0638,495586.0
2017-03-27 12:40:00,28.71,28.74,28.68,28.7,159632.0,28.0638,28.0931,28.0345,28.054,159632.0
2017-03-27 12:45:00,28.69,28.72,28.68,28.71,117055.0,28.0443,28.0736,28.0345,28.0638,117055.0
2017-03-27 12:50:00,28.71,28.77,28.7,28.75,246630.0,28.0638,28.1225,28.054,28.1029,246630.0
2017-03-27 12:55:00,28.75,28.75,28.7,28.75,264349.0,28.1029,28.1029,28.054,28.1029,264349.0
2017-03-27 13:00:00,28.74,28.81,28.73,28.79,297812.0,28.0931,28.1616,28.0834,28.142,297812.0
2017-03-27 13:05:00,28.78,28.86,28.77,28.85,514748.0,28.1322,28.2104,28.1225,28.2007,514748.0
2017-03-27 13:10:00,28.85,28.85,28.74,28.75,321010.0,28.2007,28.2007,28.0931,28.1029,321010.0
2017-03-27 13:15:00,28.76,28.81,28.72,28.79,269192.0,28.1127,28.1616,28.0736,28.142,269192.0
2017-03-27 13:20:00,28.8,28.82,28.77,28.8,137114.0,28.1518,28.1713,28.1225,28.1518,137114.0
2017-03-27 13:25:00,28.81,28.81,28.73,28.75,232508.0,28.1616,28.1616,28.0834,28.1029,232508.0
2017-03-27 13:30:00,28.75,28.8,28.73,28.76,264970.0,28.1029,28.1518,28.0834,28.1127,264970.0
2017-03-27 13:35:00,28.76,28.77,28.7,28.71,202048.0,28.1127,28.1225,28.054,28.0638,202048.0
2017-03-27 13:40:00,28.71,28.74,28.69,28.71,195012.0,28.0638,28.0931,28.0443,28.0638,195012.0
2017-03-27 13:45:00,28.71,28.72,28.68,28.69,141560.0,28.0638,28.0736,28.0345,28.0443,141560.0
2017-03-27 13:50:00,28.69,28.7,28.66,28.69,229270.0,28.0443,28.054,28.0149,28.0443,229270.0
2017-03-27 13:55:00,28.69,28.7,28.63,28.64,208620.0,28.0443,28.054,27.9856,27.9954,208620.0
2017-03-27 14:00:00,28.64,28.73,28.64,28.72,233524.0,27.9954,28.0834,27.9954,28.0736,233524.0
2017-03-27 14:05:00,28.72,28.75,28.71,28.72,153034.0,28.0736,28.1029,28.0638,28.0736,153034.0
2017-03-27 14:10:00,28.72,28.72,28.67,28.68,176222.0,28.0736,28.0736,28.0247,28.0345,176222.0
2017-03-27 14:15:00,28.68,28.69,28.63,28.65,253695.0,28.0345,28.0443,27.9856,28.0052,253695.0
2017-03-27 14:20:00,28.65,28.71,28.61,28.71,276858.0,28.0052,28.0638,27.9661,28.0638,276858.0
2017-03-27 14:25:00,28.7,28.72,28.65,28.71,170519.0,28.054,28.0736,28.0052,28.0638,170519.0
2017-03-27 14:30:00,28.72,28.74,28.68,28.73,257268.0,28.0736,28.0931,28.0345,28.0834,257268.0
2017-03-27 14:35:00,28.72,28.74,28.67,28.68,186256.0,28.0736,28.0931,28.0247,28.0345,186256.0
2017-03-27 14:40:00,28.68,28.7,28.67,28.68,88997.0,28.0345,28.054,28.0247,28.0345,88997.0
2017-03-27 14:45:00,28.69,28.74,28.66,28.71,211713.0,28.0443,28.0931,28.0149,28.0638,211713.0
2017-03-27 14:50:00,28.72,28.74,28.71,28.71,116600.0,28.0736,28.0931,28.0638,28.0638,116600.0
2017-03-27 14:55:00,28.71,28.83,28.71,28.79,330908.0,28.0638,28.1811,28.0638,28.142,330908.0
2017-03-27 15:00:00,28.79,28.83,28.75,28.8,220813.0,28.142,28.1811,28.1029,28.1518,220813.0
2017-03-27 15:05:00,28.8,28.81,28.75,28.79,228817.0,28.1518,28.1616,28.1029,28.142,228817.0
2017-03-27 15:10:00,28.79,28.84,28.78,28.81,333808.0,28.142,28.1909,28.1322,28.1616,333808.0
2017-03-27 15:15:00,28.81,28.82,28.78,28.82,257652.0,28.1616,28.1713,28.1322,28.1713,257652.0
2017-03-27 15:20:00,28.82,28.82,28.77,28.77,166389.0,28.1713,28.1713,28.1225,28.1225,166389.0
2017-03-27 15:25:00,28.77,28.81,28.77,28.79,399685.0,28.1225,28.1616,28.1225,28.142,399685.0
2017-03-27 15:30:00,28.79,28.8,28.76,28.78,251866.0,28.142,28.1518,28.1127,28.1322,251866.0
2017-03-27 15:35:00,28.77,28.81,28.76,28.79,428412.0,28.1225,28.1616,28.1127,28.142,428412.0
2017-03-27 15:40:00,28.8,28.85,28.78,28.82,361034.0,28.1518,28.2007,28.1322,28.1713,361034.0
2017-03-27 15:45:00,28.82,28.86,28.81,28.83,478740.0,28.1713,28.2104,28.1616,28.1811,478740.0
2017-03-27 15:50:00,28.83,28.83,28.77,28.8,930236.0,28.1811,28.1811,28.1225,28.1518,930236.0
2017-03-27 15:55:00,28.79,28.8,28.74,28.76,1367784.0,28.142,28.1518,28.0931,28.1127,1367784.0
2017-03-28 09:30:00,28.73,28.9,28.65,28.86,1283838.0,28.0834,28.2495,28.0052,28.2104,1283838.0
2017-03-28 09:35:00,28.86,28.98,28.86,28.89,647128.0,28.2104,28.3277,28.2104,28.2398,647128.0
2017-03-28 09:40:00,28.89,28.97,28.88,28.92,585531.0,28.2398,28.318,28.23,28.2691,585531.0
2017-03-28 09:45:00,28.91,28.92,28.75,28.85,505768.0,28.2593,28.2691,28.1029,28.2007,505768.0
2017-03-28 09:50:00,28.85,28.88,28.73,28.87,608870.0,28.2007,28.23,28.0834,28.2202,608870.0
2017-03-28 09:55:00,28.87,28.93,28.86,28.88,407913.0,28.2202,28.2789,28.2104,28.23,407913.0
2017-03-28 10:00:00,28.89,29.06,28.88,29.0,970381.0,28.2398,28.4059,28.23,28.3473,970381.0
2017-03-28 10:05:00,29.01,29.02,28.88,28.94,588948.0,28.3571,28.3668,28.23,28.2886,588948.0
2017-03-28 10:10:00,28.94,28.99,28.87,28.88,351407.0,28.2886,28.3375,28.2202,28.23,351407.0
2017-03-28 10:15:00,28.87,28.96,28.85,28.89,440424.0,28.2202,28.3082,28.2007,28.2398,440424.0
2017-03-28 10:20:00,28.9,28.9,28.76,28.81,578931.0,28.2495,28.2495,28.1127,28.1616,578931.0
2017-03-28 10:25:00,28.82,28.86,28.73,28.83,376353.0,28.1713,28.2104,28.0834,28.1811,376353.0
2017-03-28 10:30:00,28.83,28.85,28.73,28.78,342599.0,28.1811,28.2007,28.0834,28.1322,342599.0
2017-03-28 10:35:00,28.78,28.82,28.74,28.78,204321.0,28.1322,28.1713,28.0931,28.1322,204321.0
2017-03-28 10:40:00,28.77,28.85,28.77,28.78,353344.0,28.1225,28.2007,28.1225,28.1322,353344.0
2017-03-28 10:45:00,28.79,28.81,28.77,28.79,178629.0,28.142,28.1616,28.1225,28.142,178629.0
2017-03-28 10:50:00,28.79,28.79,28.72,28.78,204585.0,28.142,28.142,28.0736,28.1322,204585.0
2017-03-28 10:55:00,28.78,28.78,28.68,28.71,364249.0,28.1322,28.1322,28.0345,28.0638,364249.0
2017-03-28 11:00:00,28.7,28.72,28.62,28.68,434551.0,28.054,28.0736,27.9758,28.0345,434551.0
2017-03-28 11:05:00,28.69,28.74,28.67,28.7,258048.0,28.0443,28.0931,28.0247,28.054,258048.0
2017-03-28 11:10:00,28.7,28.77,28.7,28.76,281109.0,28.054,28.1225,28.054,28.1127,281109.0
2017-03-28 11:15:00,28.76,28.8,28.74,28.74,222416.0,28.1127,28.1518,28.0931,28.0931,222416.0
2017-03-28 11:20:00,28.74,28.75,28.69,28.73,227979.0,28.0931,28.1029,28.0443,28.0834,227979.0
2017-03-28 11:25:00,28.73,28.75,28.7,28.74,149190.0,28.0834,28.1029,28.054,28.0931,149190.0
2017-03-28 11:30:00,28.74,28.78,28.73,28.74,269017.0,28.0931,28.1322,28.0834,28.0931,269017.0
2017-03-28 11:35:00,28.74,28.76,28.72,28.74,215352.0,28.0931,28.1127,28.0736,28.0931,215352.0
2017-03-28 11:40:00,28.75,28.8,28.74,28.78,167508.0,28.1029,28.1518,28.0931,28.1322,167508.0
2017-03-28 11:45:00,28.78,28.81,28.76,28.8,125899.0,28.1322,28.1616,28.1127,28.1518,125899.0
2017-03-28 11:50:00,28.81,28.84,28.79,28.82,301378.0,28.1616,28.1909,28.142,28.1713,301378.0
2017-03-28 11:55:00,28.82,28.84,28.77,28.79,188658.0,28.1713,28.1909,28.1225,28.142,188658.0
2017-03-28 12:00:00,28.78,28.8,28.78,28.8,107503.0,28.1322,28.1518,28.1322,28.1518,107503.0
2017-03-28 12:05:00,28.8,28.88,28.8,28.83,368434.0,28.1518,28.23,28.1518,28.1811,368434.0
2017-03-28 12:10:00,28.83,28.85,28.82,28.83,119882.0,28.1811,28.2007,28.1713,28.1811,119882.0
2017-03-28 12:15:00,28.84,28.86,28.77,28.79,177909.0,28.1909,28.2104,28.1225,28.142,177909.0
2017-03-28 12:20:00,28.78,28.8,28.76,28.77,178189.0,28.1322,28.1518,28.1127,28.1225,178189.0
2017-03-28 12:25:00,28.77,28.79,28.76,28.77,124696.0,28.1225,28.142,28.1127,28.1225,124696.0
2017-03-28 12:30:00,28.78,28.79,28.74,28.74,245445.0,28.1322,28.142,28.0931,28.0931,245445.0
2017-03-28 12:35:00,28.74,28.78,28.72,28.76,137139.0,28.0931,28.1322,28.0736,28.1127,137139.0
2017-03-28 12:40:00,28.77,28.77,28.72,28.74,98788.0,28.1225,28.1225,28.0736,28.0931,98788.0
2017-03-28 12:45:00,28.74,28.75,28.68,28.69,211419.0,28.0931,28.1029,28.0345,28.0443,211419.0
2017-03-28 12:50:00,28.68,28.69,28.66,28.68,197978.0,28.0345,28.0443,28.0149,28.0345,197978.0
2017-03-28 12:55:00,28.67,28.74,28.67,28.72,191694.0,28.0247,28.0931,28.0247,28.0736,191694.0
2017-03-28 13:00:00,28.73,28.76,28.72,28.74,99219.0,28.0834,28.1127,28.0736,28.0931,99219.0
2017-03-28 13:05:00,28.74,28.76,28.72,28.75,86843.0,28.0931,28.1127,28.0736,28.1029,86843.0
2017-03-28 13:10:00,28.75,28.76,28.72,28.74,132341.0,28.1029,28.1127,28.0736,28.0931,132341.0
2017-03-28 13:15:00,28.74,28.75,28.71,28.73,72704.0,28.0931,28.1029,28.0638,28.0834,72704.0
2017-03-28 13:20:00,28.73,28.73,28.67,28.67,176863.0,28.0834,28.0834,28.0247,28.0247,176863.0
2017-03-28 13:25:00,28.67,28.72,28.66,28.7,137173.0,28.0247,28.0736,28.0149,28.054,137173.0
2017-03-28 13:30:00,28.71,28.71,28.65,28.66,137961.0,28.0638,28.0638,28.0052,28.0149,137961.0
2017-03-28 13:35:00,28.67,28.71,28.65,28.7,139046.0,28.0247,28.0638,28.0052,28.054,139046.0
2017-03-28 13:40:00,28.7,28.74,28.69,28.74,160640.0,28.054,28.0931,28.0443,28.0931,160640.0
2017-03-28 13:45:00,28.74,28.75,28.69,28.71,150850.0,28.0931,28.1029,28.0443,28.0638,150850.0
2017-03-28 13:50:00,28.72,28.74,28.71,28.71,78833.0,28.0736,28.0931,28.0638,28.0638,78833.0
2017-03-28 13:55:00,28.71,28.78,28.71,28.77,222448.0,28.0638,28.1322,28.0638,28.1225,222448.0
2017-03-28 14:00:00,28.77,28.81,28.75,28.8,320396.0,28.1225,28.1616,28.1029,28.1518,320396.0
2017-03-28 14:05:00,28.81,28.83,28.76,28.8,152162.0,28.1616,28.1811,28.1127,28.1518,152162.0
2017-03-28 14:10:00,28.81,28.88,28.8,28.86,264662.0,28.1616,28.23,28.1518,28.2104,264662.0
2017-03-28 14:15:00,28.87,28.87,28.82,28.83,212561.0,28.2202,28.2202,28.1713,28.1811,212561.0
2017-03-28 14:20:00,28.84,28.93,28.83,28.9,377917.0,28.1909,28.2789,28.1811,28.2495,377917.0
2017-03-28 14:25:00,28.9,28.92,28.87,28.88,132480.0,28.2495,28.2691,28.2202,28.23,132480.0
2017-03-28 14:30:00,28.88,28.89,28.83,28.86,195073.0,28.23,28.2398,28.1811,28.2104,195073.0
2017-03-28 14:35:00,28.86,28.88,28.84,28.86,121712.0,28.2104,28.23,28.1909,28.2104,121712.0
2017-03-28 14:40:00,28.87,28.87,28.83,28.86,211200.0,28.2202,28.2202,28.1811,28.2104,211200.0
2017-03-28 14:45:00,28.85,28.9,28.85,28.85,131805.0,28.2007,28.2495,28.2007,28.2007,131805.0
2017-03-28 14:50:00,28.86,28.87,28.82,28.84,161061.0,28.2104,28.2202,28.1713,28.1909,161061.0
2017-03-28 14:55:00,28.84,28.85,28.77,28.77,167575.0,28.1909,28.2007,28.1225,28.1225,167575.0
2017-03-28 15:00:00,28.78,28.82,28.77,28.8,172600.0,28.1322,28.1713,28.1225,28.1518,172600.0
2017-03-28 15:05:00,28.8,28.81,28.77,28.79,126766.0,28.1518,28.1616,28.1225,28.142,126766.0
2017-03-28 15:10:00,28.79,28.82,28.76,28.81,167626.0,28.142,28.1713,28.1127,28.1616,167626.0
2017-03-28 15:15:00,28.82,28.82,28.77,28.77,134443.0,28.1713,28.1713,28.1225,28.1225,134443.0
2017-03-28 15:20:00,28.77,28.78,28.73,28.75,352899.0,28.1225,28.1322,28.0834,28.1029,352899.0
2017-03-28 15:25:00,28.74,28.76,28.72,28.75,250016.0,28.0931,28.1127,28.0736,28.1029,250016.0
2017-03-28 15:30:00,28.76,28.78,28.73,28.77,371357.0,28.1127,28.1322,28.0834,28.1225,371357.0
2017-03-28 15:35:00,28.77,28.78,28.74,28.77,256881.0,28.1225,28.1322,28.0931,28.1225,256881.0
2017-03-28 15:40:00,28.77,28.78,28.74,28.75,360353.0,28.1225,28.1322,28.0931,28.1029,360353.0
2017-03-28 15:45:00,28.75,28.77,28.73,28.75,262961.0,28.1029,28.1225,28.0834,28.1029,262961.0
2017-03-28 15:50:00,28.74,28.75,28.7,28.71,579333.0,28.0931,28.1029,28.054,28.0638,579333.0
2017-03-28 15:55:00,28.71,28.74,28.68,28.69,972179.0,28.0638,28.0931,28.0345,28.0443,972179.0
2017-03-29 09:30:00,28.6,28.68,28.5,28.57,782300.0,27.9563,28.0345,27.8585,27.927,782300.0
2017-03-29 09:35:00,28.56,28.66,28.53,28.59,535593.0,27.9172,28.0149,27.8879,27.9465,535593.0
2017-03-29 09:40:00,28.58,28.65,28.46,28.48,695860.0,27.9367,28.0052,27.8194,27.839,695860.0
2017-03-29 09:45:00,28.49,28.5,28.35,28.39,884816.0,27.8488,27.8585,27.7119,27.751,884816.0
2017-03-29 09:50:00,28.4,28.45,28.37,28.44,553403.0,27.7608,27.8097,27.7315,27.7999,553403.0
2017-03-29 09:55:00,28.45,28.52,28.41,28.48,556699.0,27.8097,27.8781,27.7706,27.839,556699.0
2017-03-29 10:00:00,28.48,28.51,28.41,28.49,309778.0,27.839,27.8683,27.7706,27.8488,309778.0
2017-03-29 10:05:00,28.49,28.56,28.46,28.49,468427.0,27.8488,27.9172,27.8194,27.8488,468427.0
2017-03-29 10:10:00,28.49,28.52,28.46,28.52,481928.0,27.8488,27.8781,27.8194,27.8781,481928.0
2017-03-29 10:15:00,28.52,28.58,28.5,28.56,333950.0,27.8781,27.9367,27.8585,27.9172,333950.0
2017-03-29 10:20:00,28.57,28.6,28.53,28.54,375853.0,27.927,27.9563,27.8879,27.8976,375853.0
2017-03-29 10:25:00,28.54,28.57,28.45,28.48,301859.0,27.8976,27.927,27.8097,27.839,301859.0
2017-03-29 10:30:00,28.49,28.58,28.48,28.55,369531.0,27.8488,27.9367,27.839,27.9074,369531.0
2017-03-29 10:35:00,28.55,28.57,28.54,28.57,292397.0,27.9074,27.927,27.8976,27.927,292397.0
2017-03-29 10:40:00,28.57,28.59,28.53,28.56,235750.0,27.927,27.9465,27.8879,27.9172,235750.0
2017-03-29 10:45:00,28.57,28.6,28.53,28.55,543397.0,27.927,27.9563,27.8879,27.9074,543397.0
2017-03-29 10:50:00,28.55,28.57,28.54,28.56,145445.0,27.9074,27.927,27.8976,27.9172,145445.0
2017-03-29 10:55:00,28.55,28.6,28.54,28.59,150533.0,27.9074,27.9563,27.8976,27.9465,150533.0
2017-03-29 11:00:00,28.59,28.62,28.51,28.52,315918.0,27.9465,27.9758,27.8683,27.8781,315918.0
2017-03-29 11:05:00,28.51,28.53,28.48,28.49,191175.0,27.8683,27.8879,27.839,27.8488,191175.0
2017-03-29 11:10:00,28.5,28.54,28.48,28.5,141307.0,27.8585,27.8976,27.839,27.8585,141307.0
2017-03-29 11:15:00,28.51,28.51,28.42,28.45,286079.0,27.8683,27.8683,27.7803,27.8097,286079.0
2017-03-29 11:20:00,28.46,28.5,28.45,28.47,219067.0,27.8194,27.8585,27.8097,27.8292,219067.0
2017-03-29 11:25:00,28.47,28.51,28.46,28.49,206995.0,27.8292,27.8683,27.8194,27.8488,206995.0
2017-03-29 11:30:00,28.49,28.5,28.46,28.49,123091.0,27.8488,27.8585,27.8194,27.8488,123091.0
2017-03-29 11:35:00,28.49,28.53,28.45,28.47,219897.0,27.8488,27.8879,27.8097,27.8292,219897.0
2017-03-29 11:40:00,28.47,28.51,28.46,28.5,115254.0,27.8292,27.8683,27.8194,27.8585,115254.0
2017-03-29 11:45:00,28.51,28.52,28.48,28.52,112522.0,27.8683,27.8781,27.839,27.8781,112522.0
2017-03-29 11:50:00,28.52,28.53,28.48,28.5,184948.0,27.8781,27.8879,27.839,27.8585,184948.0
2017-03-29 11:55:00,28.51,28.56,28.49,28.56,135240.0,27.8683,27.9172,27.8488,27.9172,135240.0
2017-03-29 12:00:00,28.55,28.58,28.53,28.53,227037.0,27.9074,27.9367,27.8879,27.8879,227037.0
2017-03-29 12:05:00,28.53,28.56,28.51,28.54,141032.0,27.8879,27.9172,27.8683,27.8976,141032.0
2017-03-29 12:10:00,28.54,28.55,28.5,28.51,131613.0,27.8976,27.9074,27.8585,27.8683,131613.0
2017-03-29 12:15:00,28.51,28.53,28.49,28.52,150357.0,27.8683,27.8879,27.8488,27.8781,150357.0
2017-03-29 12:20:00,28.53,28.53,28.49,28.5,138683.0,27.8879,27.8879,27.8488,27.8585,138683.0
2017-03-29 12:25:00,28.49,28.51,28.47,28.48,189087.0,27.8488,27.8683,27.8292,27.839,189087.0
2017-03-29 12:30:00,28.49,28.5,28.46,28.48,160707.0,27.8488,27.8585,27.8194,27.839,160707.0
2017-03-29 12:35:00,28.49,28.49,28.45,28.46,133911.0,27.8488,27.8488,27.8097,27.8194,133911.0
2017-03-29 12:40:00,28.45,28.48,28.42,28.45,245872.0,27.8097,27.839,27.7803,27.8097,245872.0
2017-03-29 12:45:00,28.46,28.47,28.4,28.4,293146.0,27.8194,27.8292,27.7608,27.7608,293146.0
2017-03-29 12:50:00,28.41,28.43,28.39,28.42,444386.0,27.7706,27.7901,27.751,27.7803,444386.0
2017-03-29 12:55:00,28.42,28.42,28.38,28.38,293225.0,27.7803,27.7803,27.7412,27.7412,293225.0
2017-03-29 13:00:00,28.39,28.42,28.38,28.42,151815.0,27.751,27.7803,27.7412,27.7803,151815.0
2017-03-29 13:05:00,28.42,28.43,28.4,28.42,176966.0,27.7803,27.7901,27.7608,27.7803,176966.0
2017-03-29 13:10:00,28.41,28.45,28.4,28.43,146830.0,27.7706,27.8097,27.7608,27.7901,146830.0
2017-03-29 13:15:00,28.43,28.46,28.42,28.44,189743.0,27.7901,27.8194,27.7803,27.7999,189743.0
2017-03-29 13:20:00,28.45,28.47,28.44,28.46,122270.0,27.8097,27.8292,27.7999,27.8194,122270.0
2017-03-29 13:25:00,28.46,28.48,28.44,28.46,139260.0,27.8194,27.839,27.7999,27.8194,139260.0
2017-03-29 13:30:00,28.47,28.48,28.44,28.47,190565.0,27.8292,27.839,27.7999,27.8292,190565.0
2017-03-29 13:35:00,28.46,28.49,28.46,28.48,252573.0,27.8194,27.8488,27.8194,27.839,252573.0
2017-03-29 13:40:00,28.48,28.49,28.45,28.48,122320.0,27.839,27.8488,27.8097,27.839,122320.0
2017-03-29 13:45:00,28.48,28.49,28.46,28.48,137360.0,27.839,27.8488,27.8194,27.839,137360.0
2017-03-29 13:50:00,28.48,28.49,28.46,28.48,168077.0,27.839,27.8488,27.8194,27.839,168077.0
2017-03-29 13:55:00,28.47,28.48,28.43,28.45,162586.0,27.8292,27.839,27.7901,27.8097,162586.0
2017-03-29 14:00:00,28.44,28.45,28.42,28.44,84198.0,27.7999,27.8097,27.7803,27.7999,84198.0
2017-03-29 14:05:00,28.44,28.45,28.41,28.43,172781.0,27.7999,27.8097,27.7706,27.7901,172781.0
2017-03-29 14:10:00,28.43,28.47,28.42,28.45,190192.0,27.7901,27.8292,27.7803,27.8097,190192.0
2017-03-29 14:15:00,28.44,28.45,28.42,28.42,126274.0,27.7999,27.8097,27.7803,27.7803,126274.0
2017-03-29 14:20:00,28.42,28.48,28.42,28.45,190491.0,27.7803,27.839,27.7803,27.8097,190491.0
2017-03-29 14:25:00,28.46,28.48,28.45,28.46,101310.0,27.8194,27.839,27.8097,27.8194,101310.0
2017-03-29 14:30:00,28.46,28.49,28.44,28.45,275208.0,27.8194,27.8488,27.7999,27.8097,275208.0
2017-03-29 14:35:00,28.44,28.47,28.41,28.44,391513.0,27.7999,27.8292,27.7706,27.7999,391513.0
2017-03-29 14:40:00,28.43,28.48,28.43,28.46,301976.0,27.7901,27.839,27.7901,27.8194,301976.0
2017-03-29 14:45:00,28.47,28.48,28.45,28.46,264586.0,27.8292,27.839,27.8097,27.8194,264586.0
2017-03-29 14:50:00,28.46,28.48,28.44,28.46,114378.0,27.8194,27.839,27.7999,27.8194,114378.0
2017-03-29 14:55:00,28.46,28.47,28.42,28.43,125149.0,27.8194,27.8292,27.7803,27.7901,125149.0
2017-03-29 15:00:00,28.43,28.48,28.43,28.46,143813.0,27.7901,27.839,27.7901,27.8194,143813.0
2017-03-29 15:05:00,28.47,28.48,28.46,28.47,120130.0,27.8292,27.839,27.8194,27.8292,120130.0
2017-03-29 15:10:00,28.46,28.47,28.42,28.45,252819.0,27.8194,27.8292,27.7803,27.8097,252819.0
2017-03-29 15:15:00,28.44,28.46,28.43,28.45,146424.0,27.7999,27.8194,27.7901,27.8097,146424.0
2017-03-29 15:20:00,28.45,28.45,28.42,28.44,166956.0,27.8097,27.8097,27.7803,27.7999,166956.0
2017-03-29 15:25:00,28.43,28.46,28.42,28.44,134178.0,27.7901,27.8194,27.7803,27.7999,134178.0
2017-03-29 15:30:00,28.43,28.45,28.42,28.45,193299.0,27.7901,27.8097,27.7803,27.8097,193299.0
2017-03-29 15:35:00,28.45,28.49,28.44,28.48,289921.0,27.8097,27.8488,27.7999,27.839,289921.0
2017-03-29 15:40:00,28.48,28.5,28.47,28.48,279085.0,27.839,27.8585,27.8292,27.839,279085.0
2017-03-29 15:45:00,28.48,28.5,28.47,28.49,438748.0,27.839,27.8585,27.8292,27.8488,438748.0
2017-03-29 15:50:00,28.49,28.52,28.48,28.52,813223.0,27.8488,27.8781,27.839,27.8781,813223.0
2017-03-29 15:55:00,28.52,28.54,28.47,28.49,935284.0,27.8781,27.8976,27.8292,27.8488,935284.0
2017-03-30 09:30:00,28.4,28.56,28.33,28.51,672120.0,27.7608,27.9172,27.6924,27.8683,672120.0
2017-03-30 09:35:00,28.51,28.59,28.49,28.54,382508.0,27.8683,27.9465,27.8488,27.8976,382508.0
2017-03-30 09:40:00,28.54,28.8,28.52,28.69,872246.0,27.8976,28.1518,27.8781,28.0443,872246.0
2017-03-30 09:45:00,28.69,28.78,28.6,28.77,446637.0,28.0443,28.1322,27.9563,28.1225,446637.0
2017-03-30 09:50:00,28.78,28.78,28.67,28.69,427817.0,28.1322,28.1322,28.0247,28.0443,427817.0
2017-03-30 09:55:00,28.69,28.77,28.68,28.72,415317.0,28.0443,28.1225,28.0345,28.0736,415317.0
2017-03-30 10:00:00,28.72,28.73,28.67,28.71,334614.0,28.0736,28.0834,28.0247,28.0638,334614.0
2017-03-30 10:05:00,28.7,28.72,28.6,28.61,367507.0,28.054,28.0736,27.9563,27.9661,367507.0
2017-03-30 10:10:00,28.61,28.67,28.59,28.66,271951.0,27.9661,28.0247,27.9465,28.0149,271951.0
2017-03-30 10:15:00,28.65,28.7,28.65,28.69,374109.0,28.0052,28.054,28.0052,28.0443,374109.0
2017-03-30 10:20:00,28.68,28.69,28.59,28.6,354131.0,28.0345,28.0443,27.9465,27.9563,354131.0
2017-03-30 10:25:00,28.6,28.63,28.56,28.61,314673.0,27.9563,27.9856,27.9172,27.9661,314673.0
2017-03-30 10:30:00,28.6,28.61,28.55,28.56,166391.0,27.9563,27.9661,27.9074,27.9172,166391.0
2017-03-30 10:35:00,28.57,28.63,28.56,28.6,202140.0,27.927,27.9856,27.9172,27.9563,202140.0
2017-03-30 10:40:00,28.59,28.62,28.54,28.55,205937.0,27.9465,27.9758,27.8976,27.9074,205937.0
2017-03-30 10:45:00,28.55,28.6,28.54,28.57,202425.0,27.9074,27.9563,27.8976,27.927,202425.0
2017-03-30 10:50:00,28.58,28.58,28.53,28.57,270817.0,27.9367,27.9367,27.8879,27.927,270817.0
2017-03-30 10:55:00,28.56,28.61,28.53,28.56,246326.0,27.9172,27.9661,27.8879,27.9172,246326.0
2017-03-30 11:00:00,28.56,28.58,28.54,28.55,190939.0,27.9172,27.9367,27.8976,27.9074,190939.0
2017-03-30 11:05:00,28.56,28.6,28.55,28.55,277223.0,27.9172,27.9563,27.9074,27.9074,277223.0
2017-03-30 11:10:00,28.56,28.57,28.48,28.5,265773.0,27.9172,27.927,27.839,27.8585,265773.0
2017-03-30 11:15:00,28.51,28.56,28.5,28.53,138797.0,27.8683,27.9172,27.8585,27.8879,138797.0
2017-03-30 11:20:00,28.53,28.54,28.45,28.48,249518.0,27.8879,27.8976,27.8097,27.839,249518.0
2017-03-30 11:25:00,28.48,28.51,28.46,28.48,134814.0,27.839,27.8683,27.8194,27.839,134814.0
2017-03-30 11:30:00,28.48,28.54,28.46,28.5,112258.0,27.839,27.8976,27.8194,27.8585,112258.0
2017-03-30 11:35:00,28.51,28.53,28.49,28.49,102489.0,27.8683,27.8879,27.8488,27.8488,102489.0
2017-03-30 11:40:00,28.49,28.51,28.45,28.46,151351.0,27.8488,27.8683,27.8097,27.8194,151351.0
2017-03-30 11:45:00,28.47,28.48,28.43,28.44,134759.0,27.8292,27.839,27.7901,27.7999,134759.0
2017-03-30 11:50:00,28.44,28.46,28.43,28.44,140865.0,27.7999,27.8194,27.7901,27.7999,140865.0
2017-03-30 11:55:00,28.45,28.46,28.43,28.43,122266.0,27.8097,27.8194,27.7901,27.7901,122266.0
2017-03-30 12:00:00,28.44,28.45,28.38,28.39,280169.0,27.7999,27.8097,27.7412,27.751,280169.0
2017-03-30 12:05:00,28.39,28.41,28.37,28.41,201475.0,27.751,27.7706,27.7315,27.7706,201475.0
2017-03-30 12:10:00,28.41,28.43,28.4,28.41,95332.0,27.7706,27.7901,27.7608,27.7706,95332.0
2017-03-30 12:15:00,28.41,28.48,28.41,28.47,124768.0,27.7706,27.839,27.7706,27.8292,124768.0
2017-03-30 12:20:00,28.47,28.48,28.46,28.46,69552.0,27.8292,27.839,27.8194,27.8194,69552.0
2017-03-30 12:25:00,28.46,28.48,28.44,28.48,279176.0,27.8194,27.839,27.7999,27.839,279176.0
2017-03-30 12:30:00,28.48,28.49,28.45,28.48,83997.0,27.839,27.8488,27.8097,27.839,83997.0
2017-03-30 12:35:00,28.49,28.5,28.44,28.46,132164.0,27.8488,27.8585,27.7999,27.8194,132164.0
2017-03-30 12:40:00,28.45,28.5,28.44,28.49,124577.0,27.8097,27.8585,27.7999,27.8488,124577.0
2017-03-30 12:45:00,28.49,28.5,28.46,28.48,60757.0,27.8488,27.8585,27.8194,27.839,60757.0
2017-03-30 12:50:00,28.47,28.49,28.45,28.48,77521.0,27.8292,27.8488,27.8097,27.839,77521.0
2017-03-30 12:55:00,28.48,28.49,28.46,28.48,46995.0,27.839,27.8488,27.8194,27.839,46995.0
2017-03-30 13:00:00,28.49,28.5,28.47,28.49,75012.0,27.8488,27.8585,27.8292,27.8488,75012.0
2017-03-30 13:05:00,28.49,28.55,28.48,28.55,174800.0,27.8488,27.9074,27.839,27.9074,174800.0
2017-03-30 13:10:00,28.55,28.57,28.52,28.53,214637.0,27.9074,27.927,27.8781,27.8879,214637.0
2017-03-30 13:15:00,28.53,28.58,28.52,28.57,172757.0,27.8879,27.9367,27.8781,27.927,172757.0
2017-03-30 13:20:00,28.57,28.63,28.56,28.62,251888.0,27.927,27.9856,27.9172,27.9758,251888.0
2017-03-30 13:25:00,28.62,28.65,28.62,28.65,211136.0,27.9758,28.0052,27.9758,28.0052,211136.0
2017-03-30 13:30:00,28.64,28.7,28.64,28.7,203214.0,27.9954,28.054,27.9954,28.054,203214.0
2017-03-30 13:35:00,28.7,28.78,28.68,28.76,276333.0,28.054,28.1322,28.0345,28.1127,276333.0
2017-03-30 13:40:00,28.77,28.84,28.75,28.83,410992.0,28.1225,28.1909,28.1029,28.1811,410992.0
2017-03-30 13:45:00,28.83,28.88,28.81,28.87,679570.0,28.1811,28.23,28.1616,28.2202,679570.0
2017-03-30 13:50:00,28.87,28.91,28.85,28.86,500977.0,28.2202,28.2593,28.2007,28.2104,500977.0
2017-03-30 13:55:00,28.85,28.87,28.82,28.84,467381.0,28.2007,28.2202,28.1713,28.1909,467381.0
2017-03-30 14:00:00,28.84,28.9,28.83,28.89,267062.0,28.1909,28.2495,28.1811,28.2398,267062.0
2017-03-30 14:05:00,28.89,28.9,28.86,28.9,322594.0,28.2398,28.2495,28.2104,28.2495,322594.0
2017-03-30 14:10:00,28.9,28.93,28.86,28.92,408742.0,28.2495,28.2789,28.2104,28.2691,408742.0
2017-03-30 14:15:00,28.92,28.98,28.92,28.96,393330.0,28.2691,28.3277,28.2691,28.3082,393330.0
2017-03-30 14:20:00,28.96,28.98,28.91,28.95,419373.0,28.3082,28.3277,28.2593,28.2984,419373.0
2017-03-30 14:25:00,28.94,28.96,28.92,28.94,113180.0,28.2886,28.3082,28.2691,28.2886,113180.0
2017-03-30 14:30:00,28.93,28.99,28.93,28.99,248748.0,28.2789,28.3375,28.2789,28.3375,248748.0
2017-03-30 14:35:00,28.99,29.0,28.97,28.99,167640.0,28.3375,28.3473,28.318,28.3375,167640.0
2017-03-30 14:40:00,28.99,29.0,28.96,28.97,337822.0,28.3375,28.3473,28.3082,28.318,337822.0
2017-03-30 14:45:00,28.97,29.0,28.96,28.98,499712.0,28.318,28.3473,28.3082,28.3277,499712.0
2017-03-30 14:50:00,28.98,28.99,28.92,28.93,238746.0,28.3277,28.3375,28.2691,28.2789,238746.0
2017-03-30 14:55:00,28.92,28.95,28.87,28.93,246555.0,28.2691,28.2984,28.2202,28.2789,246555.0
2017-03-30 15:00:00,28.93,28.97,28.93,28.97,240092.0,28.2789,28.318,28.2789,28.318,240092.0
2017-03-30 15:05:00,28.96,28.97,28.95,28.96,114178.0,28.3082,28.318,28.2984,28.3082,114178.0
2017-03-30 15:10:00,28.96,28.99,28.96,28.99,284813.0,28.3082,28.3375,28.3082,28.3375,284813.0
2017-03-30 15:15:00,28.99,29.0,28.96,28.99,278325.0,28.3375,28.3473,28.3082,28.3375,278325.0
2017-03-30 15:20:00,28.99,29.0,28.96,28.98,217081.0,28.3375,28.3473,28.3082,28.3277,217081.0
2017-03-30 15:25:00,28.97,28.99,28.96,28.98,230527.0,28.318,28.3375,28.3082,28.3277,230527.0
2017-03-30 15:30:00,28.98,29.0,28.97,29.0,263236.0,28.3277,28.3473,28.318,28.3473,263236.0
2017-03-30 15:35:00,29.0,29.0,28.92,28.92,350367.0,28.3473,28.3473,28.2691,28.2691,350367.0
2017-03-30 15:40:00,28.92,28.96,28.92,28.96,668959.0,28.2691,28.3082,28.2691,28.3082,668959.0
2017-03-30 15:45:00,28.96,28.97,28.93,28.96,414217.0,28.3082,28.318,28.2789,28.3082,414217.0
2017-03-30 15:50:00,28.96,28.98,28.95,28.98,608832.0,28.3082,28.3277,28.2984,28.3277,608832.0
2017-03-30 15:55:00,28.98,28.99,28.95,28.98,1188760.0,28.3277,28.3375,28.2984,28.3277,1188760.0
2017-03-31 09:30:00,29.1,29.22,28.92,29.14,1581199.0,28.445,28.5623,28.2691,28.4841,1581199.0
2017-03-31 09:35:00,29.14,29.16,29.06,29.14,548580.0,28.4841,28.5037,28.4059,28.4841,548580.0
2017-03-31 09:40:00,29.14,29.15,29.02,29.05,543069.0,28.4841,28.4939,28.3668,28.3962,543069.0
2017-03-31 09:45:00,29.05,29.15,29.05,29.14,477797.0,28.3962,28.4939,28.3962,28.4841,477797.0
2017-03-31 09:50:00,29.14,29.2,29.13,29.14,1053101.0,28.4841,28.5428,28.4744,28.4841,1053101.0
2017-03-31 09:55:00,29.15,29.16,29.04,29.11,653504.0,28.4939,28.5037,28.3864,28.4548,653504.0
2017-03-31 10:00:00,29.11,29.25,29.1,29.22,811125.0,28.4548,28.5917,28.445,28.5623,811125.0
2017-03-31 10:05:00,29.22,29.3,29.22,29.27,802825.0,28.5623,28.6405,28.5623,28.6112,802825.0
2017-03-31 10:10:00,29.27,29.27,29.22,29.23,316810.0,28.6112,28.6112,28.5623,28.5721,316810.0
2017-03-31 10:15:00,29.22,29.34,29.22,29.34,698704.0,28.5623,28.6796,28.5623,28.6796,698704.0
2017-03-31 10:20:00,29.34,29.36,29.28,29.32,725469.0,28.6796,28.6992,28.621,28.6601,725469.0
2017-03-31 10:25:00,29.32,29.33,29.23,29.28,456731.0,28.6601,28.6699,28.5721,28.621,456731.0
2017-03-31 10:30:00,29.28,29.33,29.23,29.27,413685.0,28.621,28.6699,28.5721,28.6112,413685.0
2017-03-31 10:35:00,29.26,29.28,29.21,29.27,409416.0,28.6014,28.621,28.5526,28.6112,409416.0
2017-03-31 10:40:00,29.27,29.28,29.22,29.24,182572.0,28.6112,28.621,28.5623,28.5819,182572.0
2017-03-31 10:45:00,29.23,29.26,29.17,29.18,439288.0,28.5721,28.6014,28.5135,28.5232,439288.0
2017-03-31 10:50:00,29.18,29.18,29.15,29.17,330880.0,28.5232,28.5232,28.4939,28.5135,330880.0
2017-03-31 10:55:00,29.17,29.18,29.07,29.08,281083.0,28.5135,28.5232,28.4157,28.4255,281083.0
2017-03-31 11:00:00,29.08,29.1,29.06,29.1,422269.0,28.4255,28.445,28.4059,28.445,422269.0
2017-03-31 11:05:00,29.1,29.11,29.08,29.09,409901.0,28.445,28.4548,28.4255,28.4353,409901.0
2017-03-31 11:10:00,29.1,29.11,29.07,29.09,380023.0,28.445,28.4548,28.4157,28.4353,380023.0
2017-03-31 11:15:00,29.09,29.12,29.08,29.11,243706.0,28.4353,28.4646,28.4255,28.4548,243706.0
2017-03-31 11:20:00,29.11,29.12,29.08,29.1,258930.0,28.4548,28.4646,28.4255,28.445,258930.0
2017-03-31 11:25:00,29.09,29.11,29.08,29.1,136179.0,28.4353,28.4548,28.4255,28.445,136179.0
2017-03-31 11:30:00,29.1,29.12,29.07,29.11,261480.0,28.445,28.4646,28.4157,28.4548,261480.0
2017-03-31 11:35:00,29.11,29.12,29.08,29.08,284018.0,28.4548,28.4646,28.4255,28.4255,284018.0
2017-03-31 11:40:00,29.08,29.1,29.0,29.0,583957.0,28.4255,28.445,28.3473,28.3473,583957.0
2017-03-31 11:45:00,29.01,29.02,28.95,29.0,576494.0,28.3571,28.3668,28.2984,28.3473,576494.0
2017-03-31 11:50:00,29.0,29.03,28.96,29.01,251100.0,28.3473,28.3766,28.3082,28.3571,251100.0
2017-03-31 11:55:00,29.01,29.02,28.99,28.99,209455.0,28.3571,28.3668,28.3375,28.3375,209455.0
2017-03-31 12:00:00,28.99,29.02,28.99,29.01,149937.0,28.3375,28.3668,28.3375,28.3571,149937.0
2017-03-31 12:05:00,29.02,29.07,29.01,29.06,175614.0,28.3668,28.4157,28.3571,28.4059,175614.0
2017-03-31 12:10:00,29.06,29.09,29.03,29.04,165941.0,28.4059,28.4353,28.3766,28.3864,165941.0
2017-03-31 12:15:00,29.05,29.1,29.04,29.09,161166.0,28.3962,28.445,28.3864,28.4353,161166.0
2017-03-31 12:20:00,29.1,29.11,29.06,29.07,183926.0,28.445,28.4548,28.4059,28.4157,183926.0
2017-03-31 12:25:00,29.07,29.09,29.05,29.07,123906.0,28.4157,28.4353,28.3962,28.4157,123906.0
2017-03-31 12:30:00,29.07,29.08,29.03,29.04,137680.0,28.4157,28.4255,28.3766,28.3864,137680.0
2017-03-31 12:35:00,29.04,29.04,28.99,29.0,279000.0,28.3864,28.3864,28.3375,28.3473,279000.0
2017-03-31 12:40:00,29.01,29.09,29.0,29.09,181479.0,28.3571,28.4353,28.3473,28.4353,181479.0
2017-03-31 12:45:00,29.09,29.1,29.08,29.1,143330.0,28.4353,28.445,28.4255,28.445,143330.0
2017-03-31 12:50:00,29.1,29.15,29.1,29.14,265507.0,28.445,28.4939,28.445,28.4841,265507.0
2017-03-31 12:55:00,29.14,29.14,29.11,29.13,146020.0,28.4841,28.4841,28.4548,28.4744,146020.0
2017-03-31 13:00:00,29.13,29.16,29.12,29.15,174743.0,28.4744,28.5037,28.4646,28.4939,174743.0
2017-03-31 13:05:00,29.15,29.18,29.14,29.17,377546.0,28.4939,28.5232,28.4841,28.5135,377546.0
2017-03-31 13:10:00,29.18,29.22,29.17,29.21,264321.0,28.5232,28.5623,28.5135,28.5526,264321.0
2017-03-31 13:15:00,29.21,29.22,29.17,29.18,178644.0,28.5526,28.5623,28.5135,28.5232,178644.0
2017-03-31 13:20:00,29.18,29.2,29.16,29.16,139200.0,28.5232,28.5428,28.5037,28.5037,139200.0
2017-03-31 13:25:00,29.16,29.17,29.12,29.17,169210.0,28.5037,28.5135,28.4646,28.5135,169210.0
2017-03-31 13:30:00,29.17,29.2,29.16,29.17,169485.0,28.5135,28.5428,28.5037,28.5135,169485.0
2017-03-31 13:35:00,29.17,29.19,29.17,29.17,108549.0,28.5135,28.533,28.5135,28.5135,108549.0
2017-03-31 13:40:00,29.18,29.2,29.15,29.15,145512.0,28.5232,28.5428,28.4939,28.4939,145512.0
2017-03-31 13:45:00,29.16,29.17,29.12,29.14,122453.0,28.5037,28.5135,28.4646,28.4841,122453.0
2017-03-31 13:50:00,29.13,29.15,29.12,29.14,85866.0,28.4744,28.4939,28.4646,28.4841,85866.0
2017-03-31 13:55:00,29.14,29.14,29.08,29.1,223700.0,28.4841,28.4841,28.4255,28.445,223700.0
2017-03-31 14:00:00,29.09,29.11,29.06,29.07,196475.0,28.4353,28.4548,28.4059,28.4157,196475.0
2017-03-31 14:05:00,29.08,29.08,29.02,29.04,200467.0,28.4255,28.4255,28.3668,28.3864,200467.0
2017-03-31 14:10:00,29.04,29.06,28.97,28.99,349342.0,28.3864,28.4059,28.318,28.3375,349342.0
2017-03-31 14:15:00,28.99,29.04,28.98,29.03,275732.0,28.3375,28.3864,28.3277,28.3766,275732.0
2017-03-31 14:20:00,29.03,29.03,28.99,28.99,178654.0,28.3766,28.3766,28.3375,28.3375,178654.0
2017-03-31 14:25:00,29.0,29.01,28.97,28.99,158235.0,28.3473,28.3571,28.318,28.3375,158235.0
2017-03-31 14:30:00,28.98,29.0,28.96,28.98,196520.0,28.3277,28.3473,28.3082,28.3277,196520.0
2017-03-31 14:35:00,28.97,29.02,28.97,29.0,249969.0,28.318,28.3668,28.318,28.3473,249969.0
2017-03-31 14:40:00,29.01,29.02,28.95,28.97,342445.0,28.3571,28.3668,28.2984,28.318,342445.0
2017-03-31 14:45:00,28.97,28.98,28.93,28.94,203160.0,28.318,28.3277,28.2789,28.2886,203160.0
2017-03-31 14:50:00,28.93,29.01,28.93,29.0,234733.0,28.2789,28.3571,28.2789,28.3473,234733.0
2017-03-31 14:55:00,28.99,29.0,28.96,28.98,148865.0,28.3375,28.3473,28.3082,28.3277,148865.0
2017-03-31 15:00:00,28.98,28.99,28.95,28.96,229806.0,28.3277,28.3375,28.2984,28.3082,229806.0
2017-03-31 15:05:00,28.96,28.97,28.93,28.95,254586.0,28.3082,28.318,28.2789,28.2984,254586.0
2017-03-31 15:10:00,28.94,28.96,28.93,28.94,165953.0,28.2886,28.3082,28.2789,28.2886,165953.0
2017-03-31 15:15:00,28.95,28.98,28.93,28.94,266431.0,28.2984,28.3277,28.2789,28.2886,266431.0
2017-03-31 15:20:00,28.94,28.94,28.92,28.94,159577.0,28.2886,28.2886,28.2691,28.2886,159577.0
2017-03-31 15:25:00,28.94,28.96,28.93,28.94,261219.0,28.2886,28.3082,28.2789,28.2886,261219.0
2017-03-31 15:30:00,28.94,28.97,28.92,28.95,316560.0,28.2886,28.318,28.2691,28.2984,316560.0
2017-03-31 15:35:00,28.94,28.97,28.93,28.96,393069.0,28.2886,28.318,28.2789,28.3082,393069.0
2017-03-31 15:40:00,28.97,28.98,28.93,28.94,432582.0,28.318,28.3277,28.2789,28.2886,432582.0
2017-03-31 15:45:00,28.95,28.99,28.92,28.92,533773.0,28.2984,28.3375,28.2691,28.2691,533773.0
2017-03-31 15:50:00,28.93,28.97,28.9,28.97,1187357.0,28.2789,28.318,28.2495,28.318,1187357.0
2017-03-31 15:55:00,28.97,28.99,28.9,28.9,1652166.0,28.318,28.3375,28.2495,28.2495,1652166.0
2017-04-03 09:30:00,28.97,29.04,28.86,28.98,975640.0,28.318,28.3864,28.2104,28.3277,975640.0
2017-04-03 09:35:00,28.99,29.01,28.91,28.99,284365.0,28.3375,28.3571,28.2593,28.3375,284365.0
2017-04-03 09:40:00,28.98,28.98,28.87,28.91,389337.0,28.3277,28.3277,28.2202,28.2593,389337.0
2017-04-03 09:45:00,28.91,28.94,28.85,28.85,338691.0,28.2593,28.2886,28.2007,28.2007,338691.0
2017-04-03 09:50:00,28.86,28.9,28.84,28.87,322323.0,28.2104,28.2495,28.1909,28.2202,322323.0
2017-04-03 09:55:00,28.87,28.89,28.82,28.84,384618.0,28.2202,28.2398,28.1713,28.1909,384618.0
2017-04-03 10:00:00,28.85,28.88,28.78,28.86,358882.0,28.2007,28.23,28.1322,28.2104,358882.0
2017-04-03 10:05:00,28.85,28.86,28.7,28.71,359602.0,28.2007,28.2104,28.054,28.0638,359602.0
2017-04-03 10:10:00,28.71,28.71,28.6,28.66,607264.0,28.0638,28.0638,27.9563,28.0149,607264.0
2017-04-03 10:15:00,28.66,28.74,28.65,28.7,280795.0,28.0149,28.0931,28.0052,28.054,280795.0
2017-04-03 10:20:00,28.69,28.72,28.65,28.66,171944.0,28.0443,28.0736,28.0052,28.0149,171944.0
2017-04-03 10:25:00,28.66,28.72,28.65,28.68,247343.0,28.0149,28.0736,28.0052,28.0345,247343.0
2017-04-03 10:30:00,28.68,28.72,28.63,28.66,215306.0,28.0345,28.0736,27.9856,28.0149,215306.0
2017-04-03 10:35:00,28.66,28.69,28.64,28.67,118095.0,28.0149,28.0443,27.9954,28.0247,118095.0
2017-04-03 10:40:00,28.67,28.68,28.61,28.63,199495.0,28.0247,28.0345,27.9661,27.9856,199495.0
2017-04-03 10:45:00,28.62,28.64,28.52,28.53,695362.0,27.9758,27.9954,27.8781,27.8879,695362.0
2017-04-03 10:50:00,28.53,28.54,28.48,28.53,731118.0,27.8879,27.8976,27.839,27.8879,731118.0
2017-04-03 10:55:00,28.52,28.53,28.41,28.43,606673.0,27.8781,27.8879,27.7706,27.7901,606673.0
2017-04-03 11:00:00,28.42,28.46,28.39,28.41,737317.0,27.7803,27.8194,27.751,27.7706,737317.0
2017-04-03 11:05:00,28.41,28.42,28.3,28.38,544339.0,27.7706,27.7803,27.663,27.7412,544339.0
2017-04-03 11:10:00,28.38,28.39,28.35,28.37,292618.0,27.7412,27.751,27.7119,27.7315,292618.0
2017-04-03 11:15:00,28.37,28.45,28.36,28.41,353780.0,27.7315,27.8097,27.7217,27.7706,353780.0
2017-04-03 11:20:00,28.41,28.49,28.4,28.48,312936.0,27.7706,27.8488,27.7608,27.839,312936.0
2017-04-03 11:25:00,28.49,28.51,28.47,28.51,245972.0,27.8488,27.8683,27.8292,27.8683,245972.0
2017-04-03 11:30:00,28.51,28.54,28.49,28.5,140888.0,27.8683,27.8976,27.8488,27.8585,140888.0
2017-04-03 11:35:00,28.49,28.49,28.45,28.46,201762.0,27.8488,27.8488,27.8097,27.8194,201762.0
2017-04-03 11:40:00,28.46,28.49,28.45,28.48,108803.0,27.8194,27.8488,27.8097,27.839,108803.0
2017-04-03 11:45:00,28.48,28.48,28.41,28.43,123127.0,27.839,27.839,27.7706,27.7901,123127.0
2017-04-03 11:50:00,28.43,28.45,28.4,28.42,142862.0,27.7901,27.8097,27.7608,27.7803,142862.0
2017-04-03 11:55:00,28.41,28.45,28.37,28.41,148474.0,27.7706,27.8097,27.7315,27.7706,148474.0
2017-04-03 12:00:00,28.41,28.42,28.33,28.38,274835.0,27.7706,27.7803,27.6924,27.7412,274835.0
2017-04-03 12:05:00,28.37,28.43,28.36,28.43,128032.0,27.7315,27.7901,27.7217,27.7901,128032.0
2017-04-03 12:10:00,28.42,28.49,28.41,28.44,198854.0,27.7803,27.8488,27.7706,27.7999,198854.0
2017-04-03 12:15:00,28.44,28.51,28.43,28.48,208951.0,27.7999,27.8683,27.7901,27.839,208951.0
2017-04-03 12:20:00,28.47,28.49,28.44,28.48,162023.0,27.8292,27.8488,27.7999,27.839,162023.0
2017-04-03 12:25:00,28.48,28.53,28.46,28.51,214196.0,27.839,27.8879,27.8194,27.8683,214196.0
2017-04-03 12:30:00,28.52,28.54,28.49,28.52,170649.0,27.8781,27.8976,27.8488,27.8781,170649.0
2017-04-03 12:35:00,28.52,28.54,28.51,28.52,70541.0,27.8781,27.8976,27.8683,27.8781,70541.0
2017-04-03 12:40:00,28.53,28.55,28.51,28.54,110338.0,27.8879,27.9074,27.8683,27.8976,110338.0
2017-04-03 12:45:00,28.54,28.54,28.5,28.52,116690.0,27.8976,27.8976,27.8585,27.8781,116690.0
2017-04-03 12:50:00,28.53,28.53,28.48,28.51,111577.0,27.8879,27.8879,27.839,27.8683,111577.0
2017-04-03 12:55:00,28.51,28.55,28.5,28.54,155192.0,27.8683,27.9074,27.8585,27.8976,155192.0
2017-04-03 13:00:00,28.55,28.6,28.54,28.57,235459.0,27.9074,27.9563,27.8976,27.927,235459.0
2017-04-03 13:05:00,28.57,28.6,28.56,28.58,90172.0,27.927,27.9563,27.9172,27.9367,90172.0
2017-04-03 13:10:00,28.58,28.63,28.58,28.63,76011.0,27.9367,27.9856,27.9367,27.9856,76011.0
2017-04-03 13:15:00,28.62,28.65,28.61,28.63,84501.0,27.9758,28.0052,27.9661,27.9856,84501.0
2017-04-03 13:20:00,28.63,28.64,28.57,28.6,148206.0,27.9856,27.9954,27.927,27.9563,148206.0
2017-04-03 13:25:00,28.6,28.61,28.58,28.6,46948.0,27.9563,27.9661,27.9367,27.9563,46948.0
2017-04-03 13:30:00,28.6,28.6,28.57,28.6,69209.0,27.9563,27.9563,27.927,27.9563,69209.0
2017-04-03 13:35:00,28.6,28.6,28.54,28.56,130311.0,27.9563,27.9563,27.8976,27.9172,130311.0
2017-04-03 13:40:00,28.57,28.57,28.53,28.54,135516.0,27.927,27.927,27.8879,27.8976,135516.0
2017-04-03 13:45:00,28.55,28.6,28.53,28.57,114128.0,27.9074,27.9563,27.8879,27.927,114128.0
2017-04-03 13:50:00,28.56,28.59,28.56,28.56,50891.0,27.9172,27.9465,27.9172,27.9172,50891.0
2017-04-03 13:55:00,28.56,28.6,28.55,28.55,183267.0,27.9172,27.9563,27.9074,27.9074,183267.0
2017-04-03 14:00:00,28.56,28.59,28.54,28.57,100227.0,27.9172,27.9465,27.8976,27.927,100227.0
2017-04-03 14:05:00,28.58,28.6,28.56,28.6,81349.0,27.9367,27.9563,27.9172,27.9563,81349.0
2017-04-03 14:10:00,28.61,28.61,28.57,28.59,148864.0,27.9661,27.9661,27.927,27.9465,148864.0
2017-04-03 14:15:00,28.6,28.6,28.55,28.57,104767.0,27.9563,27.9563,27.9074,27.927,104767.0
2017-04-03 14:20:00,28.58,28.61,28.57,28.6,61656.0,27.9367,27.9661,27.927,27.9563,61656.0
2017-04-03 14:25:00,28.6,28.63,28.59,28.63,92223.0,27.9563,27.9856,27.9465,27.9856,92223.0
2017-04-03 14:30:00,28.62,28.65,28.6,28.62,123859.0,27.9758,28.0052,27.9563,27.9758,123859.0
2017-04-03 14:35:00,28.61,28.65,28.61,28.64,119888.0,27.9661,28.0052,27.9661,27.9954,119888.0
2017-04-03 14:40:00,28.63,28.69,28.63,28.68,120984.0,27.9856,28.0443,27.9856,28.0345,120984.0
2017-04-03 14:45:00,28.69,28.69,28.65,28.67,211189.0,28.0443,28.0443,28.0052,28.0247,211189.0
2017-04-03 14:50:00,28.67,28.68,28.65,28.68,119507.0,28.0247,28.0345,28.0052,28.0345,119507.0
2017-04-03 14:55:00,28.67,28.68,28.64,28.66,125763.0,28.0247,28.0345,27.9954,28.0149,125763.0
2017-04-03 15:00:00,28.65,28.68,28.65,28.67,114745.0,28.0052,28.0345,28.0052,28.0247,114745.0
2017-04-03 15:05:00,28.67,28.67,28.64,28.65,115187.0,28.0247,28.0247,27.9954,28.0052,115187.0
2017-04-03 15:10:00,28.65,28.68,28.64,28.66,154751.0,28.0052,28.0345,27.9954,28.0149,154751.0
2017-04-03 15:15:00,28.67,28.67,28.63,28.63,189882.0,28.0247,28.0247,27.9856,27.9856,189882.0
2017-04-03 15:20:00,28.64,28.65,28.63,28.65,193857.0,27.9954,28.0052,27.9856,28.0052,193857.0
2017-04-03 15:25:00,28.65,28.65,28.61,28.62,123874.0,28.0052,28.0052,27.9661,27.9758,123874.0
2017-04-03 15:30:00,28.61,28.62,28.55,28.57,506555.0,27.9661,27.9758,27.9074,27.927,506555.0
2017-04-03 15:35:00,28.55,28.61,28.55,28.59,170361.0,27.9074,27.9661,27.9074,27.9465,170361.0
2017-04-03 15:40:00,28.6,28.6,28.56,28.59,279753.0,27.9563,27.9563,27.9172,27.9465,279753.0
2017-04-03 15:45:00,28.59,28.6,28.57,28.58,191222.0,27.9465,27.9563,27.927,27.9367,191222.0
2017-04-03 15:50:00,28.58,28.64,28.57,28.64,519351.0,27.9367,27.9954,27.927,27.9954,519351.0
2017-04-03 15:55:00,28.64,28.65,28.6,28.64,858834.0,27.9954,28.0052,27.9563,27.9954,858834.0
2017-04-04 09:30:00,28.47,28.55,28.42,28.48,867633.0,27.8292,27.9074,27.7803,27.839,867633.0
2017-04-04 09:35:00,28.47,28.5,28.16,28.36,883767.0,27.8292,27.8585,27.5262,27.7217,883767.0
2017-04-04 09:40:00,28.36,28.66,28.36,28.56,524753.0,27.7217,28.0149,27.7217,27.9172,524753.0
2017-04-04 09:45:00,28.56,28.67,28.56,28.59,347908.0,27.9172,28.0247,27.9172,27.9465,347908.0
2017-04-04 09:50:00,28.58,28.6,28.51,28.56,158262.0,27.9367,27.9563,27.8683,27.9172,158262.0
2017-04-04 09:55:00,28.55,28.67,28.54,28.6,318372.0,27.9074,28.0247,27.8976,27.9563,318372.0
2017-04-04 10:00:00,28.6,28.66,28.56,28.62,190920.0,27.9563,28.0149,27.9172,27.9758,190920.0
2017-04-04 10:05:00,28.63,28.65,28.55,28.6,283407.0,27.9856,28.0052,27.9074,27.9563,283407.0
2017-04-04 10:10:00,28.6,28.65,28.58,28.6,162958.0,27.9563,28.0052,27.9367,27.9563,162958.0
2017-04-04 10:15:00,28.6,28.62,28.56,28.56,249912.0,27.9563,27.9758,27.9172,27.9172,249912.0
2017-04-04 10:20:00,28.56,28.65,28.56,28.64,179425.0,27.9172,28.0052,27.9172,27.9954,179425.0
2017-04-04 10:25:00,28.64,28.65,28.61,28.63,108562.0,27.9954,28.0052,27.9661,27.9856,108562.0
2017-04-04 10:30:00,28.64,28.68,28.57,28.57,387119.0,27.9954,28.0345,27.927,27.927,387119.0
2017-04-04 10:35:00,28.58,28.6,28.52,28.54,292443.0,27.9367,27.9563,27.8781,27.8976,292443.0
2017-04-04 10:40:00,28.54,28.56,28.48,28.49,252735.0,27.8976,27.9172,27.839,27.8488,252735.0
2017-04-04 10:45:00,28.49,28.53,28.47,28.49,113166.0,27.8488,27.8879,27.8292,27.8488,113166.0
2017-04-04 10:50:00,28.49,28.52,28.44,28.46,92046.0,27.8488,27.8781,27.7999,27.8194,92046.0
2017-04-04 10:55:00,28.46,28.51,28.46,28.48,108013.0,27.8194,27.8683,27.8194,27.839,108013.0
2017-04-04 11:00:00,28.47,28.52,28.45,28.51,112175.0,27.8292,27.8781,27.8097,27.8683,112175.0
2017-04-04 11:05:00,28.52,28.57,28.49,28.55,101897.0,27.8781,27.927,27.8488,27.9074,101897.0
2017-04-04 11:10:00,28.56,28.57,28.51,28.52,210116.0,27.9172,27.927,27.8683,27.8781,210116.0
2017-04-04 11:15:00,28.53,28.58,28.52,28.56,97542.0,27.8879,27.9367,27.8781,27.9172,97542.0
2017-04-04 11:20:00,28.56,28.57,28.53,28.55,107503.0,27.9172,27.927,27.8879,27.9074,107503.0
2017-04-04 11:25:00,28.56,28.58,28.51,28.51,144682.0,27.9172,27.9367,27.8683,27.8683,144682.0
2017-04-04 11:30:00,28.51,28.52,28.48,28.49,167451.0,27.8683,27.8781,27.839,27.8488,167451.0
2017-04-04 11:35:00,28.49,28.51,28.46,28.48,311123.0,27.8488,27.8683,27.8194,27.839,311123.0
2017-04-04 11:40:00,28.49,28.51,28.48,28.49,71130.0,27.8488,27.8683,27.839,27.8488,71130.0
2017-04-04 11:45:00,28.49,28.56,28.49,28.53,184576.0,27.8488,27.9172,27.8488,27.8879,184576.0
2017-04-04 11:50:00,28.54,28.54,28.49,28.5,128859.0,27.8976,27.8976,27.8488,27.8585,128859.0
2017-04-04 11:55:00,28.5,28.52,28.49,28.49,70180.0,27.8585,27.8781,27.8488,27.8488,70180.0
2017-04-04 12:00:00,28.5,28.51,28.48,28.5,83150.0,27.8585,27.8683,27.839,27.8585,83150.0
2017-04-04 12:05:00,28.49,28.51,28.45,28.48,110318.0,27.8488,27.8683,27.8097,27.839,110318.0
2017-04-04 12:10:00,28.48,28.51,28.47,28.49,69673.0,27.839,27.8683,27.8292,27.8488,69673.0
2017-04-04 12:15:00,28.5,28.51,28.49,28.5,105101.0,27.8585,27.8683,27.8488,27.8585,105101.0
2017-04-04 12:20:00,28.5,28.5,28.46,28.46,82907.0,27.8585,27.8585,27.8194,27.8194,82907.0
2017-04-04 12:25:00,28.46,28.51,28.46,28.51,57720.0,27.8194,27.8683,27.8194,27.8683,57720.0
2017-04-04 12:30:00,28.51,28.51,28.48,28.5,71247.0,27.8683,27.8683,27.839,27.8585,71247.0
2017-04-04 12:35:00,28.49,28.53,28.49,28.52,78346.0,27.8488,27.8879,27.8488,27.8781,78346.0
2017-04-04 12:40:00,28.52,28.53,28.5,28.51,66391.0,27.8781,27.8879,27.8585,27.8683,66391.0
2017-04-04 12:45:00,28.51,28.52,28.47,28.49,59536.0,27.8683,27.8781,27.8292,27.8488,59536.0
2017-04-04 12:50:00,28.49,28.49,28.44,28.47,96307.0,27.8488,27.8488,27.7999,27.8292,96307.0
2017-04-04 12:55:00,28.46,28.47,28.43,28.45,71930.0,27.8194,27.8292,27.7901,27.8097,71930.0
2017-04-04 13:00:00,28.46,28.46,28.42,28.44,76939.0,27.8194,27.8194,27.7803,27.7999,76939.0
2017-04-04 13:05:00,28.43,28.45,28.41,28.45,77799.0,27.7901,27.8097,27.7706,27.8097,77799.0
2017-04-04 13:10:00,28.44,28.48,28.44,28.48,65750.0,27.7999,27.839,27.7999,27.839,65750.0
2017-04-04 13:15:00,28.47,28.53,28.47,28.51,123871.0,27.8292,27.8879,27.8292,27.8683,123871.0
2017-04-04 13:20:00,28.51,28.54,28.5,28.53,109189.0,27.8683,27.8976,27.8585,27.8879,109189.0
2017-04-04 13:25:00,28.53,28.53,28.48,28.48,117103.0,27.8879,27.8879,27.839,27.839,117103.0
2017-04-04 13:30:00,28.49,28.5,28.47,28.5,48041.0,27.8488,27.8585,27.8292,27.8585,48041.0
2017-04-04 13:35:00,28.5,28.52,28.49,28.5,60518.0,27.8585,27.8781,27.8488,27.8585,60518.0
2017-04-04 13:40:00,28.49,28.51,28.47,28.48,49431.0,27.8488,27.8683,27.8292,27.839,49431.0
2017-04-04 13:45:00,28.48,28.49,28.47,28.48,41213.0,27.839,27.8488,27.8292,27.839,41213.0
2017-04-04 13:50:00,28.47,28.48,28.43,28.46,112009.0,27.8292,27.839,27.7901,27.8194,112009.0
2017-04-04 13:55:00,28.46,28.47,28.44,28.45,101533.0,27.8194,27.8292,27.7999,27.8097,101533.0
2017-04-04 14:00:00,28.45,28.49,28.45,28.48,104578.0,27.8097,27.8488,27.8097,27.839,104578.0
2017-04-04 14:05:00,28.48,28.5,28.47,28.48,64876.0,27.839,27.8585,27.8292,27.839,64876.0
2017-04-04 14:10:00,28.48,28.5,28.46,28.49,77525.0,27.839,27.8585,27.8194,27.8488,77525.0
2017-04-04 14:15:00,28.48,28.52,28.48,28.51,103341.0,27.839,27.8781,27.839,27.8683,103341.0
2017-04-04 14:20:00,28.51,28.51,28.48,28.49,76724.0,27.8683,27.8683,27.839,27.8488,76724.0
2017-04-04 14:25:00,28.49,28.52,28.48,28.49,224735.0,27.8488,27.8781,27.839,27.8488,224735.0
2017-04-04 14:30:00,28.49,28.51,28.48,28.51,95226.0,27.8488,27.8683,27.839,27.8683,95226.0
2017-04-04 14:35:00,28.51,28.51,28.47,28.49,52096.0,27.8683,27.8683,27.8292,27.8488,52096.0
2017-04-04 14:40:00,28.48,28.51,28.47,28.49,93480.0,27.839,27.8683,27.8292,27.8488,93480.0
2017-04-04 14:45:00,28.49,28.5,28.46,28.47,107080.0,27.8488,27.8585,27.8194,27.8292,107080.0
2017-04-04 14:50:00,28.47,28.5,28.47,28.47,103174.0,27.8292,27.8585,27.8292,27.8292,103174.0
2017-04-04 14:55:00,28.47,28.48,28.43,28.44,135189.0,27.8292,27.839,27.7901,27.7999,135189.0
2017-04-04 15:00:00,28.44,28.48,28.44,28.48,116456.0,27.7999,27.839,27.7999,27.839,116456.0
2017-04-04 15:05:00,28.48,28.48,28.45,28.46,63138.0,27.839,27.839,27.8097,27.8194,63138.0
2017-04-04 15:10:00,28.46,28.48,28.45,28.48,112848.0,27.8194,27.839,27.8097,27.839,112848.0
2017-04-04 15:15:00,28.48,28.52,28.45,28.52,163350.0,27.839,27.8781,27.8097,27.8781,163350.0
2017-04-04 15:20:00,28.52,28.55,28.5,28.54,316397.0,27.8781,27.9074,27.8585,27.8976,316397.0
2017-04-04 15:25:00,28.53,28.54,28.51,28.52,117206.0,27.8879,27.8976,27.8683,27.8781,117206.0
2017-04-04 15:30:00,28.52,28.55,28.51,28.54,136944.0,27.8781,27.9074,27.8683,27.8976,136944.0
2017-04-04 15:35:00,28.54,28.55,28.53,28.54,144887.0,27.8976,27.9074,27.8879,27.8976,144887.0
2017-04-04 15:40:00,28.54,28.55,28.51,28.52,153553.0,27.8976,27.9074,27.8683,27.8781,153553.0
2017-04-04 15:45:00,28.52,28.53,28.51,28.53,155281.0,27.8781,27.8879,27.8683,27.8879,155281.0
2017-04-04 15:50:00,28.53,28.58,28.53,28.57,308023.0,27.8879,27.9367,27.8879,27.927,308023.0
2017-04-04 15:55:00,28.57,28.6,28.56,28.59,602860.0,27.927,27.9563,27.9172,27.9465,602860.0
2017-04-05 09:30:00,28.63,28.77,28.61,28.68,810559.0,27.9856,28.1225,27.9661,28.0345,810559.0
2017-04-05 09:35:00,28.68,28.76,28.65,28.76,296358.0,28.0345,28.1127,28.0052,28.1127,296358.0
2017-04-05 09:40:00,28.76,28.77,28.65,28.65,782603.0,28.1127,28.1225,28.0052,28.0052,782603.0
2017-04-05 09:45:00,28.66,28.79,28.66,28.78,488945.0,28.0149,28.142,28.0149,28.1322,488945.0
2017-04-05 09:50:00,28.78,28.8,28.7,28.74,266560.0,28.1322,28.1518,28.054,28.0931,266560.0
2017-04-05 09:55:00,28.73,28.77,28.69,28.75,373492.0,28.0834,28.1225,28.0443,28.1029,373492.0
2017-04-05 10:00:00,28.74,28.83,28.7,28.81,470783.0,28.0931,28.1811,28.054,28.1616,470783.0
2017-04-05 10:05:00,28.82,28.84,28.75,28.78,286820.0,28.1713,28.1909,28.1029,28.1322,286820.0
2017-04-05 10:10:00,28.77,28.83,28.77,28.83,338309.0,28.1225,28.1811,28.1225,28.1811,338309.0
2017-04-05 10:15:00,28.83,28.85,28.77,28.78,244576.0,28.1811,28.2007,28.1225,28.1322,244576.0
2017-04-05 10:20:00,28.78,28.81,28.73,28.74,186961.0,28.1322,28.1616,28.0834,28.0931,186961.0
2017-04-05 10:25:00,28.75,28.78,28.74,28.76,173109.0,28.1029,28.1322,28.0931,28.1127,173109.0
2017-04-05 10:30:00,28.76,28.78,28.73,28.76,239584.0,28.1127,28.1322,28.0834,28.1127,239584.0
2017-04-05 10:35:00,28.76,28.77,28.72,28.74,184439.0,28.1127,28.1225,28.0736,28.0931,184439.0
2017-04-05 10:40:00,28.74,28.78,28.72,28.77,138243.0,28.0931,28.1322,28.0736,28.1225,138243.0
2017-04-05 10:45:00,28.76,28.8,28.76,28.78,195448.0,28.1127,28.1518,28.1127,28.1322,195448.0
2017-04-05 10:50:00,28.78,28.83,28.77,28.82,189429.0,28.1322,28.1811,28.1225,28.1713,189429.0
2017-04-05 10:55:00,28.82,28.89,28.82,28.89,286835.0,28.1713,28.2398,28.1713,28.2398,286835.0
2017-04-05 11:00:00,28.89,28.91,28.87,28.87,262557.0,28.2398,28.2593,28.2202,28.2202,262557.0
2017-04-05 11:05:00,28.87,28.87,28.81,28.84,166573.0,28.2202,28.2202,28.1616,28.1909,166573.0
2017-04-05 11:10:00,28.84,28.89,28.83,28.86,146890.0,28.1909,28.2398,28.1811,28.2104,146890.0
2017-04-05 11:15:00,28.85,28.86,28.76,28.78,181658.0,28.2007,28.2104,28.1127,28.1322,181658.0
2017-04-05 11:20:00,28.78,28.79,28.71,28.71,175549.0,28.1322,28.142,28.0638,28.0638,175549.0
2017-04-05 11:25:00,28.71,28.76,28.69,28.75,268371.0,28.0638,28.1127,28.0443,28.1029,268371.0
2017-04-05 11:30:00,28.74,28.78,28.69,28.75,203037.0,28.0931,28.1322,28.0443,28.1029,203037.0
2017-04-05 11:35:00,28.76,28.79,28.74,28.76,131111.0,28.1127,28.142,28.0931,28.1127,131111.0
2017-04-05 11:40:00,28.76,28.8,28.76,28.79,94055.0,28.1127,28.1518,28.1127,28.142,94055.0
2017-04-05 11:45:00,28.79,28.81,28.78,28.8,136031.0,28.142,28.1616,28.1322,28.1518,136031.0
2017-04-05 11:50:00,28.8,28.82,28.8,28.81,84451.0,28.1518,28.1713,28.1518,28.1616,84451.0
2017-04-05 11:55:00,28.8,28.81,28.78,28.79,72641.0,28.1518,28.1616,28.1322,28.142,72641.0
2017-04-05 12:00:00,28.79,28.81,28.77,28.81,112794.0,28.142,28.1616,28.1225,28.1616,112794.0
2017-04-05 12:05:00,28.82,28.86,28.81,28.84,137258.0,28.1713,28.2104,28.1616,28.1909,137258.0
2017-04-05 12:10:00,28.85,28.86,28.83,28.86,67900.0,28.2007,28.2104,28.1811,28.2104,67900.0
2017-04-05 12:15:00,28.86,28.87,28.84,28.87,118263.0,28.2104,28.2202,28.1909,28.2202,118263.0
2017-04-05 12:20:00,28.86,28.89,28.85,28.88,146817.0,28.2104,28.2398,28.2007,28.23,146817.0
2017-04-05 12:25:00,28.89,28.9,28.87,28.9,188065.0,28.2398,28.2495,28.2202,28.2495,188065.0
2017-04-05 12:30:00,28.9,28.9,28.86,28.87,106908.0,28.2495,28.2495,28.2104,28.2202,106908.0
2017-04-05 12:35:00,28.88,28.88,28.83,28.85,81230.0,28.23,28.23,28.1811,28.2007,81230.0
2017-04-05 12:40:00,28.85,28.86,28.83,28.85,82375.0,28.2007,28.2104,28.1811,28.2007,82375.0
2017-04-05 12:45:00,28.86,28.87,28.83,28.84,85069.0,28.2104,28.2202,28.1811,28.1909,85069.0
2017-04-05 12:50:00,28.84,28.85,28.81,28.82,179878.0,28.1909,28.2007,28.1616,28.1713,179878.0
2017-04-05 12:55:00,28.82,28.83,28.79,28.8,102270.0,28.1713,28.1811,28.142,28.1518,102270.0
2017-04-05 13:00:00,28.8,28.84,28.78,28.83,148265.0,28.1518,28.1909,28.1322,28.1811,148265.0
2017-04-05 13:05:00,28.84,28.85,28.82,28.84,128566.0,28.1909,28.2007,28.1713,28.1909,128566.0
2017-04-05 13:10:00,28.83,28.86,28.83,28.85,136180.0,28.1811,28.2104,28.1811,28.2007,136180.0
2017-04-05 13:15:00,28.84,28.87,28.83,28.83,185043.0,28.1909,28.2202,28.1811,28.1811,185043.0
2017-04-05 13:20:00,28.84,28.85,28.82,28.83,124060.0,28.1909,28.2007,28.1713,28.1811,124060.0
2017-04-05 13:25:00,28.82,28.83,28.79,28.8,97942.0,28.1713,28.1811,28.142,28.1518,97942.0
2017-04-05 13:30:00,28.8,28.84,28.8,28.83,97482.0,28.1518,28.1909,28.1518,28.1811,97482.0
2017-04-05 13:35:00,28.83,28.84,28.8,28.81,67036.0,28.1811,28.1909,28.1518,28.1616,67036.0
2017-04-05 13:40:00,28.8,28.82,28.76,28.78,121447.0,28.1518,28.1713,28.1127,28.1322,121447.0
2017-04-05 13:45:00,28.78,28.79,28.77,28.77,93265.0,28.1322,28.142,28.1225,28.1225,93265.0
2017-04-05 13:50:00,28.78,28.79,28.75,28.76,54556.0,28.1322,28.142,28.1029,28.1127,54556.0
2017-04-05 13:55:00,28.75,28.78,28.74,28.77,72897.0,28.1029,28.1322,28.0931,28.1225,72897.0
2017-04-05 14:00:00,28.76,28.77,28.7,28.73,304918.0,28.1127,28.1225,28.054,28.0834,304918.0
2017-04-05 14:05:00,28.72,28.77,28.71,28.75,130609.0,28.0736,28.1225,28.0638,28.1029,130609.0
2017-04-05 14:10:00,28.76,28.79,28.7,28.71,85516.0,28.1127,28.142,28.054,28.0638,85516.0
2017-04-05 14:15:00,28.71,28.74,28.7,28.71,184785.0,28.0638,28.0931,28.054,28.0638,184785.0
2017-04-05 14:20:00,28.7,28.72,28.68,28.69,480548.0,28.054,28.0736,28.0345,28.0443,480548.0
2017-04-05 14:25:00,28.68,28.78,28.68,28.77,285180.0,28.0345,28.1322,28.0345,28.1225,285180.0
2017-04-05 14:30:00,28.78,28.78,28.73,28.75,182351.0,28.1322,28.1322,28.0834,28.1029,182351.0
2017-04-05 14:35:00,28.74,28.77,28.68,28.68,274931.0,28.0931,28.1225,28.0345,28.0345,274931.0
2017-04-05 14:40:00,28.69,28.71,28.67,28.69,220232.0,28.0443,28.0638,28.0247,28.0443,220232.0
2017-04-05 14:45:00,28.69,28.71,28.67,28.69,228149.0,28.0443,28.0638,28.0247,28.0443,228149.0
2017-04-05 14:50:00,28.69,28.7,28.63,28.68,445692.0,28.0443,28.054,27.9856,28.0345,445692.0
2017-04-05 14:55:00,28.68,28.7,28.62,28.66,292781.0,28.0345,28.054,27.9758,28.0149,292781.0
2017-04-05 15:00:00,28.65,28.72,28.62,28.7,290435.0,28.0052,28.0736,27.9758,28.054,290435.0
2017-04-05 15:05:00,28.7,28.71,28.67,28.69,142113.0,28.054,28.0638,28.0247,28.0443,142113.0
2017-04-05 15:10:00,28.69,28.7,28.6,28.61,204237.0,28.0443,28.054,27.9563,27.9661,204237.0
2017-04-05 15:15:00,28.61,28.64,28.57,28.61,361466.0,27.9661,27.9954,27.927,27.9661,361466.0
2017-04-05 15:20:00,28.6,28.61,28.48,28.51,599916.0,27.9563,27.9661,27.839,27.8683,599916.0
2017-04-05 15:25:00,28.5,28.53,28.4,28.52,587676.0,27.8585,27.8879,27.7608,27.8781,587676.0
2017-04-05 15:30:00,28.51,28.52,28.36,28.39,654020.0,27.8683,27.8781,27.7217,27.751,654020.0
2017-04-05 15:35:00,28.4,28.44,28.35,28.37,768656.0,27.7608,27.7999,27.7119,27.7315,768656.0
2017-04-05 15:40:00,28.38,28.39,28.31,28.32,460782.0,27.7412,27.751,27.6728,27.6826,460782.0
2017-04-05 15:45:00,28.33,28.35,28.24,28.25,582106.0,27.6924,27.7119,27.6044,27.6142,582106.0
2017-04-05 15:50:00,28.25,28.32,28.24,28.29,966764.0,27.6142,27.6826,27.6044,27.6533,966764.0
2017-04-05 15:55:00,28.3,28.32,28.23,28.24,1104703.0,27.663,27.6826,27.5946,27.6044,1104703.0
2017-04-06 09:30:00,28.25,28.26,28.02,28.03,973079.0,27.6142,27.6239,27.3893,27.3991,973079.0
2017-04-06 09:35:00,28.04,28.3,28.02,28.29,643498.0,27.4089,27.663,27.3893,27.6533,643498.0
2017-04-06 09:40:00,28.29,28.34,28.14,28.14,392012.0,27.6533,27.7021,27.5066,27.5066,392012.0
2017-04-06 09:45:00,28.15,28.22,28.06,28.08,422109.0,27.5164,27.5848,27.4284,27.448,422109.0
2017-04-06 09:50:00,28.09,28.26,28.09,28.24,354175.0,27.4578,27.6239,27.4578,27.6044,354175.0
2017-04-06 09:55:00,28.25,28.27,28.21,28.27,310460.0,27.6142,27.6337,27.5751,27.6337,310460.0
2017-04-06 10:00:00,28.26,28.29,28.21,28.26,267769.0,27.6239,27.6533,27.5751,27.6239,267769.0
2017-04-06 10:05:00,28.26,28.37,28.26,28.34,437224.0,27.6239,27.7315,27.6239,27.7021,437224.0
2017-04-06 10:10:00,28.35,28.43,28.25,28.27,538442.0,27.7119,27.7901,27.6142,27.6337,538442.0
2017-04-06 10:15:00,28.28,28.41,28.27,28.3,245486.0,27.6435,27.7706,27.6337,27.663,245486.0
2017-04-06 10:20:00,28.3,28.41,28.3,28.33,253109.0,27.663,27.7706,27.663,27.6924,253109.0
2017-04-06 10:25:00,28.34,28.44,28.31,28.42,243427.0,27.7021,27.7999,27.6728,27.7803,243427.0
2017-04-06 10:30:00,28.42,28.48,28.4,28.41,288168.0,27.7803,27.839,27.7608,27.7706,288168.0
2017-04-06 10:35:00,28.41,28.54,28.4,28.47,277022.0,27.7706,27.8976,27.7608,27.8292,277022.0
2017-04-06 10:40:00,28.47,28.48,28.36,28.42,329226.0,27.8292,27.839,27.7217,27.7803,329226.0
2017-04-06 10:45:00,28.42,28.56,28.42,28.54,318808.0,27.7803,27.9172,27.7803,27.8976,318808.0
2017-04-06 10:50:00,28.54,28.57,28.46,28.47,304147.0,27.8976,27.927,27.8194,27.8292,304147.0
2017-04-06 10:55:00,28.47,28.52,28.45,28.47,202143.0,27.8292,27.8781,27.8097,27.8292,202143.0
2017-04-06 11:00:00,28.48,28.53,28.45,28.46,198828.0,27.839,27.8879,27.8097,27.8194,198828.0
2017-04-06 11:05:00,28.45,28.51,28.44,28.48,187524.0,27.8097,27.8683,27.7999,27.839,187524.0
2017-04-06 11:10:00,28.48,28.52,28.47,28.48,177540.0,27.839,27.8781,27.8292,27.839,177540.0
2017-04-06 11:15:00,28.48,28.48,28.41,28.43,225292.0,27.839,27.839,27.7706,27.7901,225292.0
2017-04-06 11:20:00,28.42,28.49,28.4,28.46,151817.0,27.7803,27.8488,27.7608,27.8194,151817.0
2017-04-06 11:25:00,28.46,28.47,28.42,28.44,153277.0,27.8194,27.8292,27.7803,27.7999,153277.0
2017-04-06 11:30:00,28.44,28.45,28.38,28.4,236840.0,27.7999,27.8097,27.7412,27.7608,236840.0
2017-04-06 11:35:00,28.39,28.41,28.36,28.36,216369.0,27.751,27.7706,27.7217,27.7217,216369.0
2017-04-06 11:40:00,28.36,28.42,28.36,28.38,98867.0,27.7217,27.7803,27.7217,27.7412,98867.0
2017-04-06 11:45:00,28.38,28.39,28.35,28.37,294317.0,27.7412,27.751,27.7119,27.7315,294317.0
2017-04-06 11:50:00,28.37,28.37,28.33,28.35,151880.0,27.7315,27.7315,27.6924,27.7119,151880.0
2017-04-06 11:55:00,28.34,28.41,28.32,28.39,196036.0,27.7021,27.7706,27.6826,27.751,196036.0
2017-04-06 12:00:00,28.4,28.43,28.38,28.39,113737.0,27.7608,27.7901,27.7412,27.751,113737.0
2017-04-06 12:05:00,28.4,28.41,28.34,28.35,126223.0,27.7608,27.7706,27.7021,27.7119,126223.0
2017-04-06 12:10:00,28.36,28.37,28.33,28.37,110412.0,27.7217,27.7315,27.6924,27.7315,110412.0
2017-04-06 12:15:00,28.37,28.39,28.34,28.39,117857.0,27.7315,27.751,27.7021,27.751,117857.0
2017-04-06 12:20:00,28.38,28.41,28.36,28.38,107385.0,27.7412,27.7706,27.7217,27.7412,107385.0
2017-04-06 12:25:00,28.39,28.42,28.38,28.41,93113.0,27.751,27.7803,27.7412,27.7706,93113.0
2017-04-06 12:30:00,28.41,28.45,28.4,28.43,137131.0,27.7706,27.8097,27.7608,27.7901,137131.0
2017-04-06 12:35:00,28.43,28.43,28.36,28.41,115318.0,27.7901,27.7901,27.7217,27.7706,115318.0
2017-04-06 12:40:00,28.4,28.42,28.37,28.4,74509.0,27.7608,27.7803,27.7315,27.7608,74509.0
2017-04-06 12:45:00,28.4,28.41,28.38,28.39,139108.0,27.7608,27.7706,27.7412,27.751,139108.0
2017-04-06 12:50:00,28.39,28.43,28.39,28.42,104055.0,27.751,27.7901,27.751,27.7803,104055.0
2017-04-06 12:55:00,28.41,28.48,28.4,28.47,144453.0,27.7706,27.839,27.7608,27.8292,144453.0
2017-04-06 13:00:00,28.48,28.52,28.46,28.5,126250.0,27.839,27.8781,27.8194,27.8585,126250.0
2017-04-06 13:05:00,28.51,28.57,28.49,28.56,237117.0,27.8683,27.927,27.8488,27.9172,237117.0
2017-04-06 13:10:00,28.56,28.62,28.55,28.61,250273.0,27.9172,27.9758,27.9074,27.9661,250273.0
2017-04-06 13:15:00,28.61,28.67,28.61,28.67,270144.0,27.9661,28.0247,27.9661,28.0247,270144.0
2017-04-06 13:20:00,28.67,28.68,28.62,28.63,90217.0,28.0247,28.0345,27.9758,27.9856,90217.0
2017-04-06 13:25:00,28.63,28.68,28.62,28.67,88317.0,27.9856,28.0345,27.9758,28.0247,88317.0
2017-04-06 13:30:00,28.67,28.77,28.66,28.77,344895.0,28.0247,28.1225,28.0149,28.1225,344895.0
2017-04-06 13:35:00,28.76,28.78,28.66,28.68,500560.0,28.1127,28.1322,28.0149,28.0345,500560.0
2017-04-06 13:40:00,28.69,28.69,28.64,28.66,72182.0,28.0443,28.0443,27.9954,28.0149,72182.0
2017-04-06 13:45:00,28.66,28.66,28.6,28.61,200504.0,28.0149,28.0149,27.9563,27.9661,200504.0
2017-04-06 13:50:00,28.61,28.67,28.6,28.65,133125.0,27.9661,28.0247,27.9563,28.0052,133125.0
2017-04-06 13:55:00,28.66,28.66,28.59,28.59,133760.0,28.0149,28.0149,27.9465,27.9465,133760.0
2017-04-06 14:00:00,28.6,28.64,28.59,28.63,119351.0,27.9563,27.9954,27.9465,27.9856,119351.0
2017-04-06 14:05:00,28.64,28.71,28.63,28.67,242240.0,27.9954,28.0638,27.9856,28.0247,242240.0
2017-04-06 14:10:00,28.66,28.7,28.63,28.68,143936.0,28.0149,28.054,27.9856,28.0345,143936.0
2017-04-06 14:15:00,28.68,28.7,28.66,28.69,100588.0,28.0345,28.054,28.0149,28.0443,100588.0
2017-04-06 14:20:00,28.69,28.69,28.67,28.67,88819.0,28.0443,28.0443,28.0247,28.0247,88819.0
2017-04-06 14:25:00,28.67,28.68,28.6,28.63,128533.0,28.0247,28.0345,27.9563,27.9856,128533.0
2017-04-06 14:30:00,28.64,28.64,28.59,28.62,108586.0,27.9954,27.9954,27.9465,27.9758,108586.0
2017-04-06 14:35:00,28.61,28.62,28.57,28.62,279457.0,27.9661,27.9758,27.927,27.9758,279457.0
2017-04-06 14:40:00,28.62,28.65,28.6,28.64,111874.0,27.9758,28.0052,27.9563,27.9954,111874.0
2017-04-06 14:45:00,28.64,28.65,28.53,28.56,200477.0,27.9954,28.0052,27.8879,27.9172,200477.0
2017-04-06 14:50:00,28.56,28.58,28.52,28.56,271884.0,27.9172,27.9367,27.8781,27.9172,271884.0
2017-04-06 14:55:00,28.56,28.59,28.49,28.53,206522.0,27.9172,27.9465,27.8488,27.8879,206522.0
2017-04-06 15:00:00,28.53,28.56,28.51,28.51,194722.0,27.8879,27.9172,27.8683,27.8683,194722.0
2017-04-06 15:05:00,28.52,28.52,28.47,28.52,187620.0,27.8781,27.8781,27.8292,27.8781,187620.0
2017-04-06 15:10:00,28.51,28.55,28.51,28.55,109974.0,27.8683,27.9074,27.8683,27.9074,109974.0
2017-04-06 15:15:00,28.54,28.59,28.53,28.58,121220.0,27.8976,27.9465,27.8879,27.9367,121220.0
2017-04-06 15:20:00,28.57,28.58,28.53,28.55,104546.0,27.927,27.9367,27.8879,27.9074,104546.0
2017-04-06 15:25:00,28.55,28.59,28.52,28.54,286141.0,27.9074,27.9465,27.8781,27.8976,286141.0
2017-04-06 15:30:00,28.54,28.56,28.51,28.55,153652.0,27.8976,27.9172,27.8683,27.9074,153652.0
2017-04-06 15:35:00,28.55,28.6,28.55,28.57,201350.0,27.9074,27.9563,27.9074,27.927,201350.0
2017-04-06 15:40:00,28.57,28.6,28.56,28.57,166895.0,27.927,27.9563,27.9172,27.927,166895.0
2017-04-06 15:45:00,28.57,28.58,28.54,28.55,178556.0,27.927,27.9367,27.8976,27.9074,178556.0
2017-04-06 15:50:00,28.55,28.57,28.53,28.55,331977.0,27.9074,27.927,27.8879,27.9074,331977.0
2017-04-06 15:55:00,28.55,28.62,28.55,28.62,676455.0,27.9074,27.9758,27.9074,27.9758,676455.0
2017-04-07 09:30:00,28.45,28.65,28.45,28.6,605931.0,27.8097,28.0052,27.8097,27.9563,605931.0
2017-04-07 09:35:00,28.61,28.86,28.61,28.78,794292.0,27.9661,28.2104,27.9661,28.1322,794292.0
2017-04-07 09:40:00,28.78,28.8,28.57,28.61,362549.0,28.1322,28.1518,27.927,27.9661,362549.0
2017-04-07 09:45:00,28.61,28.66,28.57,28.57,219562.0,27.9661,28.0149,27.927,27.927,219562.0
2017-04-07 09:50:00,28.57,28.64,28.36,28.38,461057.0,27.927,27.9954,27.7217,27.7412,461057.0
2017-04-07 09:55:00,28.38,28.47,28.38,28.42,600652.0,27.7412,27.8292,27.7412,27.7803,600652.0
2017-04-07 10:00:00,28.42,28.55,28.38,28.53,380359.0,27.7803,27.9074,27.7412,27.8879,380359.0
2017-04-07 10:05:00,28.53,28.56,28.49,28.54,253614.0,27.8879,27.9172,27.8488,27.8976,253614.0
2017-04-07 10:10:00,28.55,28.59,28.53,28.55,169743.0,27.9074,27.9465,27.8879,27.9074,169743.0
2017-04-07 10:15:00,28.55,28.57,28.53,28.54,186668.0,27.9074,27.927,27.8879,27.8976,186668.0
2017-04-07 10:20:00,28.54,28.59,28.53,28.58,122780.0,27.8976,27.9465,27.8879,27.9367,122780.0
2017-04-07 10:25:00,28.58,28.67,28.58,28.62,389682.0,27.9367,28.0247,27.9367,27.9758,389682.0
2017-04-07 10:30:00,28.62,28.63,28.53,28.59,198242.0,27.9758,27.9856,27.8879,27.9465,198242.0
2017-04-07 10:35:00,28.59,28.67,28.58,28.64,385431.0,27.9465,28.0247,27.9367,27.9954,385431.0
2017-04-07 10:40:00,28.64,28.66,28.61,28.61,256833.0,27.9954,28.0149,27.9661,27.9661,256833.0
2017-04-07 10:45:00,28.62,28.62,28.54,28.57,249597.0,27.9758,27.9758,27.8976,27.927,249597.0
2017-04-07 10:50:00,28.57,28.57,28.48,28.52,172243.0,27.927,27.927,27.839,27.8781,172243.0
2017-04-07 10:55:00,28.52,28.55,28.48,28.52,195844.0,27.8781,27.9074,27.839,27.8781,195844.0
2017-04-07 11:00:00,28.52,28.57,28.46,28.49,102376.0,27.8781,27.927,27.8194,27.8488,102376.0
2017-04-07 11:05:00,28.49,28.51,28.41,28.42,187208.0,27.8488,27.8683,27.7706,27.7803,187208.0
2017-04-07 11:10:00,28.41,28.45,28.39,28.44,254548.0,27.7706,27.8097,27.751,27.7999,254548.0
2017-04-07 11:15:00,28.45,28.5,28.43,28.49,174598.0,27.8097,27.8585,27.7901,27.8488,174598.0
2017-04-07 11:20:00,28.49,28.54,28.48,28.54,104601.0,27.8488,27.8976,27.839,27.8976,104601.0
2017-04-07 11:25:00,28.53,28.56,28.46,28.48,204153.0,27.8879,27.9172,27.8194,27.839,204153.0
2017-04-07 11:30:00,28.48,28.51,28.44,28.48,347525.0,27.839,27.8683,27.7999,27.839,347525.0
2017-04-07 11:35:00,28.48,28.5,28.43,28.46,151016.0,27.839,27.8585,27.7901,27.8194,151016.0
2017-04-07 11:40:00,28.46,28.49,28.45,28.46,102004.0,27.8194,27.8488,27.8097,27.8194,102004.0
2017-04-07 11:45:00,28.46,28.5,28.46,28.49,96834.0,27.8194,27.8585,27.8194,27.8488,96834.0
2017-04-07 11:50:00,28.49,28.52,28.48,28.51,110674.0,27.8488,27.8781,27.839,27.8683,110674.0
2017-04-07 11:55:00,28.51,28.53,28.5,28.52,99253.0,27.8683,27.8879,27.8585,27.8781,99253.0
2017-04-07 12:00:00,28.51,28.57,28.51,28.54,107203.0,27.8683,27.927,27.8683,27.8976,107203.0
2017-04-07 12:05:00,28.55,28.57,28.53,28.55,282015.0,27.9074,27.927,27.8879,27.9074,282015.0
2017-04-07 12:10:00,28.55,28.58,28.53,28.55,103927.0,27.9074,27.9367,27.8879,27.9074,103927.0
2017-04-07 12:15:00,28.55,28.57,28.54,28.55,96971.0,27.9074,27.927,27.8976,27.9074,96971.0
2017-04-07 12:20:00,28.55,28.57,28.52,28.56,168373.0,27.9074,27.927,27.8781,27.9172,168373.0
2017-04-07 12:25:00,28.56,28.59,28.54,28.57,110819.0,27.9172,27.9465,27.8976,27.927,110819.0
2017-04-07 12:30:00,28.57,28.61,28.56,28.59,100241.0,27.927,27.9661,27.9172,27.9465,100241.0
2017-04-07 12:35:00,28.59,28.6,28.53,28.57,155633.0,27.9465,27.9563,27.8879,27.927,155633.0
2017-04-07 12:40:00,28.56,28.6,28.55,28.58,65763.0,27.9172,27.9563,27.9074,27.9367,65763.0
2017-04-07 12:45:00,28.58,28.62,28.56,28.59,84277.0,27.9367,27.9758,27.9172,27.9465,84277.0
2017-04-07 12:50:00,28.6,28.6,28.57,28.59,67825.0,27.9563,27.9563,27.927,27.9465,67825.0
2017-04-07 12:55:00,28.59,28.61,28.55,28.58,134266.0,27.9465,27.9661,27.9074,27.9367,134266.0
2017-04-07 13:00:00,28.57,28.57,28.5,28.51,342570.0,27.927,27.927,27.8585,27.8683,342570.0
2017-04-07 13:05:00,28.51,28.52,28.47,28.48,162254.0,27.8683,27.8781,27.8292,27.839,162254.0
2017-04-07 13:10:00,28.48,28.51,28.47,28.49,179512.0,27.839,27.8683,27.8292,27.8488,179512.0
2017-04-07 13:15:00,28.49,28.49,28.41,28.41,258747.0,27.8488,27.8488,27.7706,27.7706,258747.0
2017-04-07 13:20:00,28.41,28.45,28.41,28.44,140603.0,27.7706,27.8097,27.7706,27.7999,140603.0
2017-04-07 13:25:00,28.44,28.48,28.42,28.47,130047.0,27.7999,27.839,27.7803,27.8292,130047.0
2017-04-07 13:30:00,28.48,28.52,28.47,28.5,314497.0,27.839,27.8781,27.8292,27.8585,314497.0
2017-04-07 13:35:00,28.5,28.51,28.45,28.48,112122.0,27.8585,27.8683,27.8097,27.839,112122.0
2017-04-07 13:40:00,28.48,28.5,28.46,28.5,128684.0,27.839,27.8585,27.8194,27.8585,128684.0
2017-04-07 13:45:00,28.51,28.51,28.48,28.49,53724.0,27.8683,27.8683,27.839,27.8488,53724.0
2017-04-07 13:50:00,28.49,28.5,28.46,28.47,185736.0,27.8488,27.8585,27.8194,27.8292,185736.0
2017-04-07 13:55:00,28.46,28.5,28.46,28.47,80386.0,27.8194,27.8585,27.8194,27.8292,80386.0
2017-04-07 14:00:00,28.46,28.51,28.46,28.47,78585.0,27.8194,27.8683,27.8194,27.8292,78585.0
2017-04-07 14:05:00,28.48,28.51,28.47,28.5,108306.0,27.839,27.8683,27.8292,27.8585,108306.0
2017-04-07 14:10:00,28.5,28.53,28.48,28.5,144223.0,27.8585,27.8879,27.839,27.8585,144223.0
2017-04-07 14:15:00,28.49,28.5,28.46,28.49,137684.0,27.8488,27.8585,27.8194,27.8488,137684.0
2017-04-07 14:20:00,28.49,28.51,28.47,28.48,149944.0,27.8488,27.8683,27.8292,27.839,149944.0
2017-04-07 14:25:00,28.48,28.49,28.45,28.46,50362.0,27.839,27.8488,27.8097,27.8194,50362.0
2017-04-07 14:30:00,28.45,28.46,28.43,28.44,89968.0,27.8097,27.8194,27.7901,27.7999,89968.0
2017-04-07 14:35:00,28.44,28.45,28.41,28.42,180685.0,27.7999,27.8097,27.7706,27.7803,180685.0
2017-04-07 14:40:00,28.42,28.42,28.36,28.38,271309.0,27.7803,27.7803,27.7217,27.7412,271309.0
2017-04-07 14:45:00,28.38,28.44,28.38,28.44,150637.0,27.7412,27.7999,27.7412,27.7999,150637.0
2017-04-07 14:50:00,28.44,28.44,28.37,28.38,207094.0,27.7999,27.7999,27.7315,27.7412,207094.0
2017-04-07 14:55:00,28.38,28.38,28.35,28.35,207264.0,27.7412,27.7412,27.7119,27.7119,207264.0
2017-04-07 15:00:00,28.35,28.42,28.35,28.42,159521.0,27.7119,27.7803,27.7119,27.7803,159521.0
2017-04-07 15:05:00,28.42,28.43,28.36,28.37,164634.0,27.7803,27.7901,27.7217,27.7315,164634.0
2017-04-07 15:10:00,28.36,28.4,28.36,28.37,259226.0,27.7217,27.7608,27.7217,27.7315,259226.0
2017-04-07 15:15:00,28.37,28.43,28.36,28.42,608230.0,27.7315,27.7901,27.7217,27.7803,608230.0
2017-04-07 15:20:00,28.42,28.49,28.42,28.49,330895.0,27.7803,27.8488,27.7803,27.8488,330895.0
2017-04-07 15:25:00,28.49,28.5,28.42,28.46,294690.0,27.8488,27.8585,27.7803,27.8194,294690.0
2017-04-07 15:30:00,28.45,28.48,28.44,28.48,228099.0,27.8097,27.839,27.7999,27.839,228099.0
2017-04-07 15:35:00,28.47,28.52,28.47,28.52,370477.0,27.8292,27.8781,27.8292,27.8781,370477.0
2017-04-07 15:40:00,28.52,28.53,28.5,28.51,225700.0,27.8781,27.8879,27.8585,27.8683,225700.0
2017-04-07 15:45:00,28.51,28.52,28.49,28.51,240538.0,27.8683,27.8781,27.8488,27.8683,240538.0
2017-04-07 15:50:00,28.51,28.58,28.5,28.51,754506.0,27.8683,27.9367,27.8585,27.8683,754506.0
2017-04-07 15:55:00,28.51,28.52,28.49,28.51,1062892.0,27.8683,27.8781,27.8488,27.8683,1062892.0
2017-04-10 09:30:00,28.45,28.47,28.27,28.46,627014.0,27.8097,27.8292,27.6337,27.8194,627014.0
2017-04-10 09:35:00,28.45,28.49,28.36,28.38,347538.0,27.8097,27.8488,27.7217,27.7412,347538.0
2017-04-10 09:40:00,28.38,28.44,28.32,28.34,331745.0,27.7412,27.7999,27.6826,27.7021,331745.0
2017-04-10 09:45:00,28.34,28.4,28.33,28.37,163010.0,27.7021,27.7608,27.6924,27.7315,163010.0
2017-04-10 09:50:00,28.37,28.39,28.34,28.39,309290.0,27.7315,27.751,27.7021,27.751,309290.0
2017-04-10 09:55:00,28.39,28.4,28.27,28.33,484157.0,27.751,27.7608,27.6337,27.6924,484157.0
2017-04-10 10:00:00,28.32,28.33,28.21,28.24,463934.0,27.6826,27.6924,27.5751,27.6044,463934.0
2017-04-10 10:05:00,28.23,28.29,28.19,28.25,514299.0,27.5946,27.6533,27.5555,27.6142,514299.0
2017-04-10 10:10:00,28.25,28.32,28.21,28.3,397031.0,27.6142,27.6826,27.5751,27.663,397031.0
2017-04-10 10:15:00,28.3,28.31,28.25,28.28,136785.0,27.663,27.6728,27.6142,27.6435,136785.0
2017-04-10 10:20:00,28.27,28.28,28.19,28.24,382801.0,27.6337,27.6435,27.5555,27.6044,382801.0
2017-04-10 10:25:00,28.23,28.25,28.16,28.16,378726.0,27.5946,27.6142,27.5262,27.5262,378726.0
2017-04-10 10:30:00,28.16,28.28,28.16,28.25,261852.0,27.5262,27.6435,27.5262,27.6142,261852.0
2017-04-10 10:35:00,28.25,28.27,28.21,28.23,153318.0,27.6142,27.6337,27.5751,27.5946,153318.0
2017-04-10 10:40:00,28.23,28.25,28.2,28.24,198897.0,27.5946,27.6142,27.5653,27.6044,198897.0
2017-04-10 10:45:00,28.25,28.25,28.21,28.21,121849.0,27.6142,27.6142,27.5751,27.5751,121849.0
2017-04-10 10:50:00,28.22,28.23,28.17,28.22,218537.0,27.5848,27.5946,27.536,27.5848,218537.0
2017-04-10 10:55:00,28.22,28.23,28.13,28.16,349629.0,27.5848,27.5946,27.4969,27.5262,349629.0
2017-04-10 11:00:00,28.15,28.2,28.14,28.18,136975.0,27.5164,27.5653,27.5066,27.5457,136975.0
2017-04-10 11:05:00,28.17,28.19,28.13,28.16,337538.0,27.536,27.5555,27.4969,27.5262,337538.0
2017-04-10 11:10:00,28.16,28.19,28.13,28.16,238512.0,27.5262,27.5555,27.4969,27.5262,238512.0
2017-04-10 11:15:00,28.16,28.17,28.11,28.11,156849.0,27.5262,27.536,27.4773,27.4773,156849.0
2017-04-10 11:20:00,28.12,28.16,28.11,28.14,122820.0,27.4871,27.5262,27.4773,27.5066,122820.0
2017-04-10 11:25:00,28.14,28.15,28.1,28.1,304473.0,27.5066,27.5164,27.4675,27.4675,304473.0
2017-04-10 11:30:00,28.11,28.11,28.01,28.03,441145.0,27.4773,27.4773,27.3796,27.3991,441145.0
2017-04-10 11:35:00,28.02,28.02,27.86,27.88,1099715.0,27.3893,27.3893,27.2329,27.2525,1099715.0
2017-04-10 11:40:00,27.88,27.92,27.84,27.91,428033.0,27.2525,27.2916,27.2134,27.2818,428033.0
2017-04-10 11:45:00,27.9,27.96,27.86,27.95,242701.0,27.272,27.3307,27.2329,27.3209,242701.0
2017-04-10 11:50:00,27.96,28.0,27.92,27.98,267764.0,27.3307,27.3698,27.2916,27.3502,267764.0
2017-04-10 11:55:00,27.98,27.98,27.92,27.95,214178.0,27.3502,27.3502,27.2916,27.3209,214178.0
2017-04-10 12:00:00,27.95,27.96,27.92,27.94,188509.0,27.3209,27.3307,27.2916,27.3111,188509.0
2017-04-10 12:05:00,27.95,27.97,27.93,27.96,116402.0,27.3209,27.3405,27.3014,27.3307,116402.0
2017-04-10 12:10:00,27.96,27.97,27.86,27.88,348330.0,27.3307,27.3405,27.2329,27.2525,348330.0
2017-04-10 12:15:00,27.88,27.92,27.83,27.84,283108.0,27.2525,27.2916,27.2036,27.2134,283108.0
2017-04-10 12:20:00,27.85,27.85,27.77,27.82,459601.0,27.2232,27.2232,27.145,27.1938,459601.0
2017-04-10 12:25:00,27.82,27.89,27.81,27.88,323271.0,27.1938,27.2623,27.1841,27.2525,323271.0
2017-04-10 12:30:00,27.89,27.9,27.84,27.89,282781.0,27.2623,27.272,27.2134,27.2623,282781.0
2017-04-10 12:35:00,27.88,27.9,27.85,27.87,203409.0,27.2525,27.272,27.2232,27.2427,203409.0
2017-04-10 12:40:00,27.87,27.99,27.86,27.94,533643.0,27.2427,27.36,27.2329,27.3111,533643.0
2017-04-10 12:45:00,27.94,27.99,27.93,27.99,256100.0,27.3111,27.36,27.3014,27.36,256100.0
2017-04-10 12:50:00,27.99,28.04,27.98,28.0,300006.0,27.36,27.4089,27.3502,27.3698,300006.0
2017-04-10 12:55:00,27.99,28.04,27.99,28.02,326876.0,27.36,27.4089,27.36,27.3893,326876.0
2017-04-10 13:00:00,28.02,28.04,27.97,27.98,315883.0,27.3893,27.4089,27.3405,27.3502,315883.0
2017-04-10 13:05:00,27.98,28.03,27.97,28.01,197195.0,27.3502,27.3991,27.3405,27.3796,197195.0
2017-04-10 13:10:00,28.01,28.05,28.0,28.03,132380.0,27.3796,27.4187,27.3698,27.3991,132380.0
2017-04-10 13:15:00,28.04,28.04,27.98,27.99,159555.0,27.4089,27.4089,27.3502,27.36,159555.0
2017-04-10 13:20:00,28.0,28.03,27.99,28.03,87086.0,27.3698,27.3991,27.36,27.3991,87086.0
2017-04-10 13:25:00,28.03,28.03,28.0,28.02,69860.0,27.3991,27.3991,27.3698,27.3893,69860.0
2017-04-10 13:30:00,28.02,28.08,28.01,28.08,110184.0,27.3893,27.448,27.3796,27.448,110184.0
2017-04-10 13:35:00,28.08,28.14,28.07,28.13,288246.0,27.448,27.5066,27.4382,27.4969,288246.0
2017-04-10 13:40:00,28.13,28.13,28.11,28.12,129340.0,27.4969,27.4969,27.4773,27.4871,129340.0
2017-04-10 13:45:00,28.12,28.12,28.08,28.1,110607.0,27.4871,27.4871,27.448,27.4675,110607.0
2017-04-10 13:50:00,28.1,28.1,28.06,28.1,138009.0,27.4675,27.4675,27.4284,27.4675,138009.0
2017-04-10 13:55:00,28.1,28.11,28.05,28.06,244761.0,27.4675,27.4773,27.4187,27.4284,244761.0
2017-04-10 14:00:00,28.06,28.07,27.97,27.98,168190.0,27.4284,27.4382,27.3405,27.3502,168190.0
2017-04-10 14:05:00,27.98,28.03,27.96,27.96,233321.0,27.3502,27.3991,27.3307,27.3307,233321.0
2017-04-10 14:10:00,27.97,27.99,27.95,27.98,175947.0,27.3405,27.36,27.3209,27.3502,175947.0
2017-04-10 14:15:00,27.98,27.99,27.92,27.96,250808.0,27.3502,27.36,27.2916,27.3307,250808.0
2017-04-10 14:20:00,27.96,27.98,27.94,27.98,80806.0,27.3307,27.3502,27.3111,27.3502,80806.0
2017-04-10 14:25:00,27.98,27.98,27.91,27.92,143533.0,27.3502,27.3502,27.2818,27.2916,143533.0
2017-04-10 14:30:00,27.92,27.96,27.91,27.94,152844.0,27.2916,27.3307,27.2818,27.3111,152844.0
2017-04-10 14:35:00,27.94,27.94,27.87,27.89,197795.0,27.3111,27.3111,27.2427,27.2623,197795.0
2017-04-10 14:40:00,27.89,27.92,27.88,27.92,261097.0,27.2623,27.2916,27.2525,27.2916,261097.0
2017-04-10 14:45:00,27.91,27.94,27.88,27.88,390609.0,27.2818,27.3111,27.2525,27.2525,390609.0
2017-04-10 14:50:00,27.88,27.93,27.88,27.93,200999.0,27.2525,27.3014,27.2525,27.3014,200999.0
2017-04-10 14:55:00,27.93,27.93,27.87,27.88,208614.0,27.3014,27.3014,27.2427,27.2525,208614.0
2017-04-10 15:00:00,27.88,27.91,27.87,27.87,137492.0,27.2525,27.2818,27.2427,27.2427,137492.0
2017-04-10 15:05:00,27.88,27.89,27.8,27.82,574876.0,27.2525,27.2623,27.1743,27.1938,574876.0
2017-04-10 15:10:00,27.81,27.86,27.81,27.86,255378.0,27.1841,27.2329,27.1841,27.2329,255378.0
2017-04-10 15:15:00,27.85,27.86,27.78,27.79,295771.0,27.2232,27.2329,27.1547,27.1645,295771.0
2017-04-10 15:20:00,27.79,27.79,27.71,27.76,827125.0,27.1645,27.1645,27.0863,27.1352,827125.0
2017-04-10 15:25:00,27.76,27.78,27.72,27.73,453405.0,27.1352,27.1547,27.0961,27.1059,453405.0
2017-04-10 15:30:00,27.72,27.74,27.68,27.73,448427.0,27.0961,27.1156,27.057,27.1059,448427.0
2017-04-10 15:35:00,27.74,27.74,27.71,27.73,426006.0,27.1156,27.1156,27.0863,27.1059,426006.0
2017-04-10 15:40:00,27.73,27.74,27.65,27.67,648034.0,27.1059,27.1156,27.0277,27.0472,648034.0
2017-04-10 15:45:00,27.68,27.71,27.65,27.67,407458.0,27.057,27.0863,27.0277,27.0472,407458.0
2017-04-10 15:50:00,27.67,27.71,27.62,27.62,862325.0,27.0472,27.0863,26.9983,26.9983,862325.0
2017-04-10 15:55:00,27.63,27.64,27.58,27.63,1903848.0,27.0081,27.0179,26.9592,27.0081,1903848.0
2017-04-11 09:30:00,27.52,27.55,27.08,27.21,2535532.0,26.9006,26.9299,26.4705,26.5976,2535532.0
2017-04-11 09:35:00,27.21,27.38,27.14,27.29,1158156.0,26.5976,26.7637,26.5291,26.6758,1158156.0
2017-04-11 09:40:00,27.28,27.29,27.12,27.2,1137443.0,26.666,26.6758,26.5096,26.5878,1137443.0
2017-04-11 09:45:00,27.21,27.21,27.07,27.1,965754.0,26.5976,26.5976,26.4607,26.49,965754.0
2017-04-11 09:50:00,27.09,27.21,27.02,27.09,1130477.0,26.4803,26.5976,26.4118,26.4803,1130477.0
2017-04-11 09:55:00,27.09,27.15,27.05,27.14,728578.0,26.4803,26.5389,26.4412,26.5291,728578.0
2017-04-11 10:00:00,27.14,27.19,27.09,27.18,780725.0,26.5291,26.578,26.4803,26.5682,780725.0
2017-04-11 10:05:00,27.17,27.21,27.1,27.12,564290.0,26.5585,26.5976,26.49,26.5096,564290.0
2017-04-11 10:10:00,27.13,27.13,26.92,26.94,1102238.0,26.5194,26.5194,26.3141,26.3336,1102238.0
2017-04-11 10:15:00,26.94,26.96,26.84,26.87,1340759.0,26.3336,26.3532,26.2359,26.2652,1340759.0
2017-04-11 10:20:00,26.87,26.9,26.74,26.79,1157507.0,26.2652,26.2945,26.1382,26.187,1157507.0
2017-04-11 10:25:00,26.78,26.84,26.72,26.8,610370.0,26.1773,26.2359,26.1186,26.1968,610370.0
2017-04-11 10:30:00,26.8,26.81,26.68,26.74,820331.0,26.1968,26.2066,26.0795,26.1382,820331.0
2017-04-11 10:35:00,26.73,26.8,26.72,26.8,618981.0,26.1284,26.1968,26.1186,26.1968,618981.0
2017-04-11 10:40:00,26.79,26.8,26.68,26.77,444552.0,26.187,26.1968,26.0795,26.1675,444552.0
2017-04-11 10:45:00,26.78,26.79,26.73,26.76,520381.0,26.1773,26.187,26.1284,26.1577,520381.0
2017-04-11 10:50:00,26.76,26.8,26.75,26.8,441641.0,26.1577,26.1968,26.1479,26.1968,441641.0
2017-04-11 10:55:00,26.8,26.85,26.77,26.85,315189.0,26.1968,26.2457,26.1675,26.2457,315189.0
2017-04-11 11:00:00,26.85,26.91,26.78,26.89,454868.0,26.2457,26.3043,26.1773,26.2848,454868.0
2017-04-11 11:05:00,26.88,26.89,26.81,26.83,468540.0,26.275,26.2848,26.2066,26.2261,468540.0
2017-04-11 11:10:00,26.83,26.87,26.78,26.79,279363.0,26.2261,26.2652,26.1773,26.187,279363.0
2017-04-11 11:15:00,26.79,26.83,26.76,26.78,404556.0,26.187,26.2261,26.1577,26.1773,404556.0
2017-04-11 11:20:00,26.78,26.8,26.73,26.77,317276.0,26.1773,26.1968,26.1284,26.1675,317276.0
2017-04-11 11:25:00,26.78,26.78,26.71,26.78,236027.0,26.1773,26.1773,26.1088,26.1773,236027.0
2017-04-11 11:30:00,26.78,26.85,26.76,26.83,320790.0,26.1773,26.2457,26.1577,26.2261,320790.0
2017-04-11 11:35:00,26.83,26.86,26.82,26.84,373764.0,26.2261,26.2555,26.2164,26.2359,373764.0
2017-04-11 11:40:00,26.85,26.85,26.77,26.83,198843.0,26.2457,26.2457,26.1675,26.2261,198843.0
2017-04-11 11:45:00,26.82,26.86,26.79,26.83,289455.0,26.2164,26.2555,26.187,26.2261,289455.0
2017-04-11 11:50:00,26.82,26.88,26.8,26.86,283245.0,26.2164,26.275,26.1968,26.2555,283245.0
2017-04-11 11:55:00,26.86,26.89,26.83,26.85,345711.0,26.2555,26.2848,26.2261,26.2457,345711.0
2017-04-11 12:00:00,26.84,26.89,26.83,26.87,298410.0,26.2359,26.2848,26.2261,26.2652,298410.0
2017-04-11 12:05:00,26.87,26.91,26.85,26.91,259997.0,26.2652,26.3043,26.2457,26.3043,259997.0
2017-04-11 12:10:00,26.91,26.98,26.9,26.97,634030.0,26.3043,26.3727,26.2945,26.363,634030.0
2017-04-11 12:15:00,26.97,27.0,26.96,26.99,430574.0,26.363,26.3923,26.3532,26.3825,430574.0
2017-04-11 12:20:00,26.99,27.0,26.93,26.93,697809.0,26.3825,26.3923,26.3239,26.3239,697809.0
2017-04-11 12:25:00,26.93,26.98,26.91,26.97,243820.0,26.3239,26.3727,26.3043,26.363,243820.0
2017-04-11 12:30:00,26.98,27.0,26.95,26.98,158773.0,26.3727,26.3923,26.3434,26.3727,158773.0
2017-04-11 12:35:00,26.97,27.0,26.95,26.97,330937.0,26.363,26.3923,26.3434,26.363,330937.0
2017-04-11 12:40:00,26.98,26.99,26.9,26.91,195490.0,26.3727,26.3825,26.2945,26.3043,195490.0
2017-04-11 12:45:00,26.91,26.92,26.85,26.86,198153.0,26.3043,26.3141,26.2457,26.2555,198153.0
2017-04-11 12:50:00,26.86,26.95,26.86,26.95,197339.0,26.2555,26.3434,26.2555,26.3434,197339.0
2017-04-11 12:55:00,26.95,26.96,26.91,26.94,202839.0,26.3434,26.3532,26.3043,26.3336,202839.0
2017-04-11 13:00:00,26.94,27.03,26.94,27.03,546401.0,26.3336,26.4216,26.3336,26.4216,546401.0
2017-04-11 13:05:00,27.03,27.08,27.02,27.03,573560.0,26.4216,26.4705,26.4118,26.4216,573560.0
2017-04-11 13:10:00,27.02,27.04,26.98,26.99,243238.0,26.4118,26.4314,26.3727,26.3825,243238.0
2017-04-11 13:15:00,26.99,27.04,26.98,27.01,196605.0,26.3825,26.4314,26.3727,26.4021,196605.0
2017-04-11 13:20:00,27.01,27.06,26.99,27.01,135858.0,26.4021,26.4509,26.3825,26.4021,135858.0
2017-04-11 13:25:00,27.01,27.04,27.0,27.04,118568.0,26.4021,26.4314,26.3923,26.4314,118568.0
2017-04-11 13:30:00,27.04,27.04,26.98,26.98,196044.0,26.4314,26.4314,26.3727,26.3727,196044.0
2017-04-11 13:35:00,26.99,27.05,26.98,27.04,177357.0,26.3825,26.4412,26.3727,26.4314,177357.0
2017-04-11 13:40:00,27.04,27.04,26.99,27.01,224585.0,26.4314,26.4314,26.3825,26.4021,224585.0
2017-04-11 13:45:00,27.01,27.02,26.95,26.99,157616.0,26.4021,26.4118,26.3434,26.3825,157616.0
2017-04-11 13:50:00,26.99,27.02,26.98,27.0,503866.0,26.3825,26.4118,26.3727,26.3923,503866.0
2017-04-11 13:55:00,27.0,27.04,26.99,27.04,283339.0,26.3923,26.4314,26.3825,26.4314,283339.0
2017-04-11 14:00:00,27.04,27.09,27.02,27.07,246894.0,26.4314,26.4803,26.4118,26.4607,246894.0
2017-04-11 14:05:00,27.06,27.12,27.05,27.08,373643.0,26.4509,26.5096,26.4412,26.4705,373643.0
2017-04-11 14:10:00,27.07,27.08,26.98,27.04,375316.0,26.4607,26.4705,26.3727,26.4314,375316.0
2017-04-11 14:15:00,27.04,27.06,27.0,27.0,172227.0,26.4314,26.4509,26.3923,26.3923,172227.0
2017-04-11 14:20:00,27.01,27.06,27.0,27.03,149891.0,26.4021,26.4509,26.3923,26.4216,149891.0
2017-04-11 14:25:00,27.03,27.07,27.01,27.07,170780.0,26.4216,26.4607,26.4021,26.4607,170780.0
2017-04-11 14:30:00,27.07,27.08,27.04,27.06,193990.0,26.4607,26.4705,26.4314,26.4509,193990.0
2017-04-11 14:35:00,27.06,27.09,27.03,27.03,100217.0,26.4509,26.4803,26.4216,26.4216,100217.0
2017-04-11 14:40:00,27.04,27.06,27.01,27.01,128511.0,26.4314,26.4509,26.4021,26.4021,128511.0
2017-04-11 14:45:00,27.02,27.06,27.0,27.03,354087.0,26.4118,26.4509,26.3923,26.4216,354087.0
2017-04-11 14:50:00,27.03,27.08,27.02,27.08,242341.0,26.4216,26.4705,26.4118,26.4705,242341.0
2017-04-11 14:55:00,27.08,27.12,27.06,27.08,388860.0,26.4705,26.5096,26.4509,26.4705,388860.0
2017-04-11 15:00:00,27.08,27.09,27.05,27.07,150998.0,26.4705,26.4803,26.4412,26.4607,150998.0
2017-04-11 15:05:00,27.08,27.09,27.03,27.09,275820.0,26.4705,26.4803,26.4216,26.4803,275820.0
2017-04-11 15:10:00,27.09,27.09,27.02,27.03,257292.0,26.4803,26.4803,26.4118,26.4216,257292.0
2017-04-11 15:15:00,27.03,27.06,27.01,27.04,186731.0,26.4216,26.4509,26.4021,26.4314,186731.0
2017-04-11 15:20:00,27.04,27.05,27.01,27.02,151954.0,26.4314,26.4412,26.4021,26.4118,151954.0
2017-04-11 15:25:00,27.02,27.06,27.02,27.04,272555.0,26.4118,26.4509,26.4118,26.4314,272555.0
2017-04-11 15:30:00,27.04,27.1,27.03,27.1,411483.0,26.4314,26.49,26.4216,26.49,411483.0
2017-04-11 15:35:00,27.1,27.1,27.07,27.09,346874.0,26.49,26.49,26.4607,26.4803,346874.0
2017-04-11 15:40:00,27.09,27.1,27.06,27.06,358309.0,26.4803,26.49,26.4509,26.4509,358309.0
2017-04-11 15:45:00,27.07,27.11,27.06,27.07,520949.0,26.4607,26.4998,26.4509,26.4607,520949.0
2017-04-11 15:50:00,27.08,27.14,27.07,27.14,799685.0,26.4705,26.5291,26.4607,26.5291,799685.0
2017-04-11 15:55:00,27.14,27.2,27.13,27.17,1774580.0,26.5291,26.5878,26.5194,26.5585,1774580.0
2017-04-12 09:30:00,27.42,27.43,27.21,27.3,969948.0,26.8028,26.8126,26.5976,26.6855,969948.0
2017-04-12 09:35:00,27.31,27.41,27.23,27.28,533134.0,26.6953,26.7931,26.6171,26.666,533134.0
2017-04-12 09:40:00,27.28,27.3,27.12,27.14,651020.0,26.666,26.6855,26.5096,26.5291,651020.0
2017-04-12 09:45:00,27.13,27.24,27.13,27.18,303423.0,26.5194,26.6269,26.5194,26.5682,303423.0
2017-04-12 09:50:00,27.19,27.3,27.16,27.28,355939.0,26.578,26.6855,26.5487,26.666,355939.0
2017-04-12 09:55:00,27.27,27.27,27.17,27.22,465139.0,26.6562,26.6562,26.5585,26.6073,465139.0
2017-04-12 10:00:00,27.21,27.28,27.2,27.25,399255.0,26.5976,26.666,26.5878,26.6367,399255.0
2017-04-12 10:05:00,27.25,27.25,27.17,27.19,167591.0,26.6367,26.6367,26.5585,26.578,167591.0
2017-04-12 10:10:00,27.19,27.22,27.15,27.21,387867.0,26.578,26.6073,26.5389,26.5976,387867.0
2017-04-12 10:15:00,27.21,27.25,27.19,27.2,302678.0,26.5976,26.6367,26.578,26.5878,302678.0
2017-04-12 10:20:00,27.2,27.21,27.16,27.18,432433.0,26.5878,26.5976,26.5487,26.5682,432433.0
2017-04-12 10:25:00,27.18,27.19,27.07,27.09,317206.0,26.5682,26.578,26.4607,26.4803,317206.0
2017-04-12 10:30:00,27.1,27.16,27.07,27.11,285714.0,26.49,26.5487,26.4607,26.4998,285714.0
2017-04-12 10:35:00,27.1,27.14,27.06,27.09,168828.0,26.49,26.5291,26.4509,26.4803,168828.0
2017-04-12 10:40:00,27.09,27.1,27.01,27.02,513490.0,26.4803,26.49,26.4021,26.4118,513490.0
2017-04-12 10:45:00,27.02,27.06,27.0,27.05,291874.0,26.4118,26.4509,26.3923,26.4412,291874.0
2017-04-12 10:50:00,27.04,27.05,26.94,26.99,389458.0,26.4314,26.4412,26.3336,26.3825,389458.0
2017-04-12 10:55:00,26.99,27.04,26.93,26.95,185264.0,26.3825,26.4314,26.3239,26.3434,185264.0
2017-04-12 11:00:00,26.95,26.97,26.91,26.95,328563.0,26.3434,26.363,26.3043,26.3434,328563.0
2017-04-12 11:05:00,26.95,27.03,26.93,27.03,212178.0,26.3434,26.4216,26.3239,26.4216,212178.0
2017-04-12 11:10:00,27.03,27.03,26.95,26.98,114191.0,26.4216,26.4216,26.3434,26.3727,114191.0
2017-04-12 11:15:00,26.98,27.01,26.96,26.99,173122.0,26.3727,26.4021,26.3532,26.3825,173122.0
2017-04-12 11:20:00,26.99,27.01,26.96,26.97,139723.0,26.3825,26.4021,26.3532,26.363,139723.0
2017-04-12 11:25:00,26.98,27.0,26.96,26.98,87124.0,26.3727,26.3923,26.3532,26.3727,87124.0
2017-04-12 11:30:00,26.98,26.98,26.95,26.95,137085.0,26.3727,26.3727,26.3434,26.3434,137085.0
2017-04-12 11:35:00,26.96,26.96,26.84,26.87,347849.0,26.3532,26.3532,26.2359,26.2652,347849.0
2017-04-12 11:40:00,26.88,26.91,26.87,26.9,181609.0,26.275,26.3043,26.2652,26.2945,181609.0
2017-04-12 11:45:00,26.89,26.9,26.85,26.87,206728.0,26.2848,26.2945,26.2457,26.2652,206728.0
2017-04-12 11:50:00,26.87,26.87,26.78,26.78,340942.0,26.2652,26.2652,26.1773,26.1773,340942.0
2017-04-12 11:55:00,26.79,26.81,26.73,26.76,606424.0,26.187,26.2066,26.1284,26.1577,606424.0
2017-04-12 12:00:00,26.76,26.86,26.75,26.8,416588.0,26.1577,26.2555,26.1479,26.1968,416588.0
2017-04-12 12:05:00,26.8,26.84,26.79,26.82,224797.0,26.1968,26.2359,26.187,26.2164,224797.0
2017-04-12 12:10:00,26.82,26.86,26.81,26.85,150037.0,26.2164,26.2555,26.2066,26.2457,150037.0
2017-04-12 12:15:00,26.86,26.89,26.84,26.86,178444.0,26.2555,26.2848,26.2359,26.2555,178444.0
2017-04-12 12:20:00,26.85,26.87,26.81,26.85,283920.0,26.2457,26.2652,26.2066,26.2457,283920.0
2017-04-12 12:25:00,26.85,26.86,26.81,26.83,166803.0,26.2457,26.2555,26.2066,26.2261,166803.0
2017-04-12 12:30:00,26.82,26.84,26.79,26.82,273352.0,26.2164,26.2359,26.187,26.2164,273352.0
2017-04-12 12:35:00,26.81,26.82,26.74,26.79,330815.0,26.2066,26.2164,26.1382,26.187,330815.0
2017-04-12 12:40:00,26.79,26.83,26.77,26.82,202472.0,26.187,26.2261,26.1675,26.2164,202472.0
2017-04-12 12:45:00,26.83,26.85,26.82,26.83,97707.0,26.2261,26.2457,26.2164,26.2261,97707.0
2017-04-12 12:50:00,26.83,26.84,26.76,26.78,216961.0,26.2261,26.2359,26.1577,26.1773,216961.0
2017-04-12 12:55:00,26.77,26.79,26.73,26.79,139696.0,26.1675,26.187,26.1284,26.187,139696.0
2017-04-12 13:00:00,26.78,26.84,26.77,26.82,164818.0,26.1773,26.2359,26.1675,26.2164,164818.0
2017-04-12 13:05:00,26.82,26.87,26.8,26.84,176640.0,26.2164,26.2652,26.1968,26.2359,176640.0
2017-04-12 13:10:00,26.84,26.87,26.83,26.83,166601.0,26.2359,26.2652,26.2261,26.2261,166601.0
2017-04-12 13:15:00,26.83,26.86,26.82,26.85,169705.0,26.2261,26.2555,26.2164,26.2457,169705.0
2017-04-12 13:20:00,26.85,26.85,26.82,26.85,115623.0,26.2457,26.2457,26.2164,26.2457,115623.0
2017-04-12 13:25:00,26.85,26.9,26.84,26.88,527007.0,26.2457,26.2945,26.2359,26.275,527007.0
2017-04-12 13:30:00,26.88,26.88,26.83,26.86,169420.0,26.275,26.275,26.2261,26.2555,169420.0
2017-04-12 13:35:00,26.86,26.91,26.84,26.9,142713.0,26.2555,26.3043,26.2359,26.2945,142713.0
2017-04-12 13:40:00,26.9,26.91,26.86,26.91,119835.0,26.2945,26.3043,26.2555,26.3043,119835.0
2017-04-12 13:45:00,26.91,26.92,26.88,26.91,97449.0,26.3043,26.3141,26.275,26.3043,97449.0
2017-04-12 13:50:00,26.91,26.91,26.86,26.87,124917.0,26.3043,26.3043,26.2555,26.2652,124917.0
2017-04-12 13:55:00,26.88,26.94,26.86,26.93,119365.0,26.275,26.3336,26.2555,26.3239,119365.0
2017-04-12 14:00:00,26.93,26.93,26.88,26.89,128551.0,26.3239,26.3239,26.275,26.2848,128551.0
2017-04-12 14:05:00,26.89,26.91,26.87,26.88,148377.0,26.2848,26.3043,26.2652,26.275,148377.0
2017-04-12 14:10:00,26.88,26.91,26.85,26.87,166867.0,26.275,26.3043,26.2457,26.2652,166867.0
2017-04-12 14:15:00,26.86,26.9,26.86,26.88,105363.0,26.2555,26.2945,26.2555,26.275,105363.0
2017-04-12 14:20:00,26.89,26.89,26.86,26.87,91610.0,26.2848,26.2848,26.2555,26.2652,91610.0
2017-04-12 14:25:00,26.87,26.89,26.85,26.89,203037.0,26.2652,26.2848,26.2457,26.2848,203037.0
2017-04-12 14:30:00,26.89,26.91,26.87,26.89,191004.0,26.2848,26.3043,26.2652,26.2848,191004.0
2017-04-12 14:35:00,26.89,26.9,26.86,26.86,132341.0,26.2848,26.2945,26.2555,26.2555,132341.0
2017-04-12 14:40:00,26.85,26.87,26.82,26.84,240447.0,26.2457,26.2652,26.2164,26.2359,240447.0
2017-04-12 14:45:00,26.83,26.85,26.81,26.83,147064.0,26.2261,26.2457,26.2066,26.2261,147064.0
2017-04-12 14:50:00,26.82,26.88,26.81,26.86,224162.0,26.2164,26.275,26.2066,26.2555,224162.0
2017-04-12 14:55:00,26.87,26.89,26.86,26.89,112129.0,26.2652,26.2848,26.2555,26.2848,112129.0
2017-04-12 15:00:00,26.89,26.9,26.86,26.88,134872.0,26.2848,26.2945,26.2555,26.275,134872.0
2017-04-12 15:05:00,26.87,26.88,26.83,26.85,214181.0,26.2652,26.275,26.2261,26.2457,214181.0
2017-04-12 15:10:00,26.85,26.89,26.82,26.84,298807.0,26.2457,26.2848,26.2164,26.2359,298807.0
2017-04-12 15:15:00,26.85,26.85,26.76,26.78,273329.0,26.2457,26.2457,26.1577,26.1773,273329.0
2017-04-12 15:20:00,26.77,26.87,26.77,26.86,353622.0,26.1675,26.2652,26.1675,26.2555,353622.0
2017-04-12 15:25:00,26.85,26.86,26.82,26.85,305117.0,26.2457,26.2555,26.2164,26.2457,305117.0
2017-04-12 15:30:00,26.85,26.87,26.83,26.86,206313.0,26.2457,26.2652,26.2261,26.2555,206313.0
2017-04-12 15:35:00,26.86,26.86,26.8,26.8,296151.0,26.2555,26.2555,26.1968,26.1968,296151.0
2017-04-12 15:40:00,26.8,26.81,26.71,26.71,475566.0,26.1968,26.2066,26.1088,26.1088,475566.0
2017-04-12 15:45:00,26.71,26.74,26.65,26.66,553470.0,26.1088,26.1382,26.0502,26.06,553470.0
2017-04-12 15:50:00,26.67,26.73,26.66,26.7,790776.0,26.0697,26.1284,26.06,26.0991,790776.0
2017-04-12 15:55:00,26.71,26.72,26.67,26.69,1167115.0,26.1088,26.1186,26.0697,26.0893,1167115.0
2017-04-13 09:30:00,26.56,26.7,26.36,26.69,1273945.0,25.9622,26.0991,25.7667,26.0893,1273945.0
2017-04-13 09:35:00,26.68,26.88,26.6,26.86,722835.0,26.0795,26.275,26.0013,26.2555,722835.0
2017-04-13 09:40:00,26.86,27.04,26.79,27.04,778543.0,26.2555,26.4314,26.187,26.4314,778543.0
2017-04-13 09:45:00,27.04,27.12,26.98,27.09,961283.0,26.4314,26.5096,26.3727,26.4803,961283.0
2017-04-13 09:50:00,27.1,27.14,27.06,27.09,790502.0,26.49,26.5291,26.4509,26.4803,790502.0
2017-04-13 09:55:00,27.07,27.09,26.99,27.01,559880.0,26.4607,26.4803,26.3825,26.4021,559880.0
2017-04-13 10:00:00,27.0,27.14,26.99,27.09,600223.0,26.3923,26.5291,26.3825,26.4803,600223.0
2017-04-13 10:05:00,27.09,27.1,27.0,27.03,396824.0,26.4803,26.49,26.3923,26.4216,396824.0
2017-04-13 10:10:00,27.02,27.1,27.01,27.08,323557.0,26.4118,26.49,26.4021,26.4705,323557.0
2017-04-13 10:15:00,27.08,27.14,27.02,27.05,489033.0,26.4705,26.5291,26.4118,26.4412,489033.0
2017-04-13 10:20:00,27.05,27.07,26.97,27.05,332030.0,26.4412,26.4607,26.363,26.4412,332030.0
2017-04-13 10:25:00,27.05,27.08,27.0,27.04,368443.0,26.4412,26.4705,26.3923,26.4314,368443.0
2017-04-13 10:30:00,27.05,27.1,27.04,27.05,444879.0,26.4412,26.49,26.4314,26.4412,444879.0
2017-04-13 10:35:00,27.06,27.12,27.04,27.1,495891.0,26.4509,26.5096,26.4314,26.49,495891.0
2017-04-13 10:40:00,27.11,27.12,27.08,27.11,189189.0,26.4998,26.5096,26.4705,26.4998,189189.0
2017-04-13 10:45:00,27.11,27.11,27.03,27.05,212983.0,26.4998,26.4998,26.4216,26.4412,212983.0
2017-04-13 10:50:00,27.04,27.11,27.03,27.11,150554.0,26.4314,26.4998,26.4216,26.4998,150554.0
2017-04-13 10:55:00,27.1,27.15,27.1,27.13,304493.0,26.49,26.5389,26.49,26.5194,304493.0
2017-04-13 11:00:00,27.13,27.19,27.13,27.17,433704.0,26.5194,26.578,26.5194,26.5585,433704.0
2017-04-13 11:05:00,27.17,27.18,27.11,27.13,216640.0,26.5585,26.5682,26.4998,26.5194,216640.0
2017-04-13 11:10:00,27.14,27.14,27.1,27.11,187215.0,26.5291,26.5291,26.49,26.4998,187215.0
2017-04-13 11:15:00,27.11,27.14,27.1,27.13,240567.0,26.4998,26.5291,26.49,26.5194,240567.0
2017-04-13 11:20:00,27.13,27.2,27.12,27.19,253229.0,26.5194,26.5878,26.5096,26.578,253229.0
2017-04-13 11:25:00,27.19,27.23,27.16,27.2,371157.0,26.578,26.6171,26.5487,26.5878,371157.0
2017-04-13 11:30:00,27.19,27.2,27.16,27.19,195130.0,26.578,26.5878,26.5487,26.578,195130.0
2017-04-13 11:35:00,27.18,27.2,27.14,27.14,222352.0,26.5682,26.5878,26.5291,26.5291,222352.0
2017-04-13 11:40:00,27.15,27.17,27.11,27.17,237395.0,26.5389,26.5585,26.4998,26.5585,237395.0
2017-04-13 11:45:00,27.17,27.19,27.16,27.18,163448.0,26.5585,26.578,26.5487,26.5682,163448.0
2017-04-13 11:50:00,27.18,27.23,27.17,27.2,252003.0,26.5682,26.6171,26.5585,26.5878,252003.0
2017-04-13 11:55:00,27.2,27.21,27.17,27.2,129005.0,26.5878,26.5976,26.5585,26.5878,129005.0
2017-04-13 12:00:00,27.2,27.2,27.12,27.14,227962.0,26.5878,26.5878,26.5096,26.5291,227962.0
2017-04-13 12:05:00,27.13,27.16,27.08,27.11,296937.0,26.5194,26.5487,26.4705,26.4998,296937.0
2017-04-13 12:10:00,27.1,27.11,27.04,27.04,265075.0,26.49,26.4998,26.4314,26.4314,265075.0
2017-04-13 12:15:00,27.04,27.06,27.0,27.02,226199.0,26.4314,26.4509,26.3923,26.4118,226199.0
2017-04-13 12:20:00,27.02,27.02,26.9,26.9,277620.0,26.4118,26.4118,26.2945,26.2945,277620.0
2017-04-13 12:25:00,26.9,26.96,26.9,26.96,263515.0,26.2945,26.3532,26.2945,26.3532,263515.0
2017-04-13 12:30:00,26.96,26.98,26.93,26.94,225165.0,26.3532,26.3727,26.3239,26.3336,225165.0
2017-04-13 12:35:00,26.94,26.95,26.88,26.9,218276.0,26.3336,26.3434,26.275,26.2945,218276.0
2017-04-13 12:40:00,26.89,26.9,26.78,26.8,520659.0,26.2848,26.2945,26.1773,26.1968,520659.0
2017-04-13 12:45:00,26.79,26.84,26.77,26.77,222528.0,26.187,26.2359,26.1675,26.1675,222528.0
2017-04-13 12:50:00,26.78,26.84,26.77,26.83,152900.0,26.1773,26.2359,26.1675,26.2261,152900.0
2017-04-13 12:55:00,26.83,26.85,26.8,26.81,266016.0,26.2261,26.2457,26.1968,26.2066,266016.0
2017-04-13 13:00:00,26.82,26.83,26.74,26.75,432792.0,26.2164,26.2261,26.1382,26.1479,432792.0
2017-04-13 13:05:00,26.75,26.77,26.71,26.72,270128.0,26.1479,26.1675,26.1088,26.1186,270128.0
2017-04-13 13:10:00,26.71,26.75,26.66,26.69,308738.0,26.1088,26.1479,26.06,26.0893,308738.0
2017-04-13 13:15:00,26.69,26.76,26.68,26.76,252094.0,26.0893,26.1577,26.0795,26.1577,252094.0
2017-04-13 13:20:00,26.75,26.77,26.72,26.72,162584.0,26.1479,26.1675,26.1186,26.1186,162584.0
2017-04-13 13:25:00,26.72,26.8,26.71,26.79,299843.0,26.1186,26.1968,26.1088,26.187,299843.0
2017-04-13 13:30:00,26.78,26.8,26.75,26.77,148297.0,26.1773,26.1968,26.1479,26.1675,148297.0
2017-04-13 13:35:00,26.77,26.79,26.72,26.73,154076.0,26.1675,26.187,26.1186,26.1284,154076.0
2017-04-13 13:40:00,26.73,26.74,26.7,26.71,135234.0,26.1284,26.1382,26.0991,26.1088,135234.0
2017-04-13 13:45:00,26.71,26.72,26.64,26.65,411858.0,26.1088,26.1186,26.0404,26.0502,411858.0
2017-04-13 13:50:00,26.65,26.69,26.64,26.67,242188.0,26.0502,26.0893,26.0404,26.0697,242188.0
2017-04-13 13:55:00,26.68,26.69,26.63,26.64,178621.0,26.0795,26.0893,26.0306,26.0404,178621.0
2017-04-13 14:00:00,26.64,26.68,26.61,26.67,210440.0,26.0404,26.0795,26.0111,26.0697,210440.0
2017-04-13 14:05:00,26.66,26.7,26.64,26.68,219082.0,26.06,26.0991,26.0404,26.0795,219082.0
2017-04-13 14:10:00,26.68,26.72,26.68,26.7,129316.0,26.0795,26.1186,26.0795,26.0991,129316.0
2017-04-13 14:15:00,26.7,26.76,26.69,26.75,124385.0,26.0991,26.1577,26.0893,26.1479,124385.0
2017-04-13 14:20:00,26.75,26.79,26.74,26.76,153632.0,26.1479,26.187,26.1382,26.1577,153632.0
2017-04-13 14:25:00,26.77,26.84,26.76,26.81,195217.0,26.1675,26.2359,26.1577,26.2066,195217.0
2017-04-13 14:30:00,26.8,26.86,26.79,26.83,159053.0,26.1968,26.2555,26.187,26.2261,159053.0
2017-04-13 14:35:00,26.83,26.85,26.82,26.83,133071.0,26.2261,26.2457,26.2164,26.2261,133071.0
2017-04-13 14:40:00,26.82,26.87,26.82,26.85,100815.0,26.2164,26.2652,26.2164,26.2457,100815.0
2017-04-13 14:45:00,26.86,26.87,26.84,26.85,209813.0,26.2555,26.2652,26.2359,26.2457,209813.0
2017-04-13 14:50:00,26.84,26.88,26.83,26.83,206203.0,26.2359,26.275,26.2261,26.2261,206203.0
2017-04-13 14:55:00,26.84,26.87,26.82,26.85,215595.0,26.2359,26.2652,26.2164,26.2457,215595.0
2017-04-13 15:00:00,26.84,26.86,26.83,26.84,163903.0,26.2359,26.2555,26.2261,26.2359,163903.0
2017-04-13 15:05:00,26.85,26.86,26.82,26.82,163683.0,26.2457,26.2555,26.2164,26.2164,163683.0
2017-04-13 15:10:00,26.82,26.83,26.75,26.77,357807.0,26.2164,26.2261,26.1479,26.1675,357807.0
2017-04-13 15:15:00,26.77,26.8,26.74,26.8,147095.0,26.1675,26.1968,26.1382,26.1968,147095.0
2017-04-13 15:20:00,26.8,26.83,26.79,26.83,149044.0,26.1968,26.2261,26.187,26.2261,149044.0
2017-04-13 15:25:00,26.83,26.84,26.79,26.79,173530.0,26.2261,26.2359,26.187,26.187,173530.0
2017-04-13 15:30:00,26.79,26.8,26.72,26.73,247590.0,26.187,26.1968,26.1186,26.1284,247590.0
2017-04-13 15:35:00,26.73,26.75,26.71,26.74,218347.0,26.1284,26.1479,26.1088,26.1382,218347.0
2017-04-13 15:40:00,26.74,26.74,26.67,26.73,411623.0,26.1382,26.1382,26.0697,26.1284,411623.0
2017-04-13 15:45:00,26.73,26.81,26.73,26.8,346464.0,26.1284,26.2066,26.1284,26.1968,346464.0
2017-04-13 15:50:00,26.79,26.8,26.75,26.78,481029.0,26.187,26.1968,26.1479,26.1773,481029.0
2017-04-13 15:55:00,26.78,26.81,26.75,26.75,1282150.0,26.1773,26.2066,26.1479,26.1479,1282150.0
2017-04-17 09:30:00,26.91,27.05,26.86,27.05,1042720.0,26.3043,26.4412,26.2555,26.4412,1042720.0
2017-04-17 09:35:00,27.04,27.05,26.99,27.0,365575.0,26.4314,26.4412,26.3825,26.3923,365575.0
2017-04-17 09:40:00,27.01,27.01,26.83,26.9,429673.0,26.4021,26.4021,26.2261,26.2945,429673.0
2017-04-17 09:45:00,26.89,26.96,26.89,26.93,197710.0,26.2848,26.3532,26.2848,26.3239,197710.0
2017-04-17 09:50:00,26.93,26.96,26.88,26.94,262044.0,26.3239,26.3532,26.275,26.3336,262044.0
2017-04-17 09:55:00,26.95,26.98,26.94,26.97,125561.0,26.3434,26.3727,26.3336,26.363,125561.0
2017-04-17 10:00:00,26.96,27.03,26.96,27.02,231080.0,26.3532,26.4216,26.3532,26.4118,231080.0
2017-04-17 10:05:00,27.01,27.04,26.99,27.0,155406.0,26.4021,26.4314,26.3825,26.3923,155406.0
2017-04-17 10:10:00,27.0,27.07,26.99,27.07,191349.0,26.3923,26.4607,26.3825,26.4607,191349.0
2017-04-17 10:15:00,27.07,27.2,27.06,27.18,403657.0,26.4607,26.5878,26.4509,26.5682,403657.0
2017-04-17 10:20:00,27.19,27.22,27.15,27.22,240601.0,26.578,26.6073,26.5389,26.6073,240601.0
2017-04-17 10:25:00,27.21,27.22,27.11,27.13,415921.0,26.5976,26.6073,26.4998,26.5194,415921.0
2017-04-17 10:30:00,27.14,27.17,27.11,27.12,198292.0,26.5291,26.5585,26.4998,26.5096,198292.0
2017-04-17 10:35:00,27.12,27.12,27.02,27.08,355473.0,26.5096,26.5096,26.4118,26.4705,355473.0
2017-04-17 10:40:00,27.07,27.08,27.03,27.04,102173.0,26.4607,26.4705,26.4216,26.4314,102173.0
2017-04-17 10:45:00,27.04,27.1,27.03,27.07,91007.0,26.4314,26.49,26.4216,26.4607,91007.0
2017-04-17 10:50:00,27.07,27.09,27.05,27.05,96041.0,26.4607,26.4803,26.4412,26.4412,96041.0
2017-04-17 10:55:00,27.06,27.07,27.04,27.05,83905.0,26.4509,26.4607,26.4314,26.4412,83905.0
2017-04-17 11:00:00,27.04,27.08,27.04,27.07,84318.0,26.4314,26.4705,26.4314,26.4607,84318.0
2017-04-17 11:05:00,27.08,27.09,27.04,27.07,54284.0,26.4705,26.4803,26.4314,26.4607,54284.0
2017-04-17 11:10:00,27.07,27.1,27.06,27.07,125744.0,26.4607,26.49,26.4509,26.4607,125744.0
2017-04-17 11:15:00,27.08,27.11,27.07,27.09,145404.0,26.4705,26.4998,26.4607,26.4803,145404.0
2017-04-17 11:20:00,27.09,27.09,27.03,27.04,164043.0,26.4803,26.4803,26.4216,26.4314,164043.0
2017-04-17 11:25:00,27.05,27.05,27.01,27.02,152659.0,26.4412,26.4412,26.4021,26.4118,152659.0
2017-04-17 11:30:00,27.02,27.04,26.95,26.98,217317.0,26.4118,26.4314,26.3434,26.3727,217317.0
2017-04-17 11:35:00,26.98,27.01,26.97,26.98,129056.0,26.3727,26.4021,26.363,26.3727,129056.0
2017-04-17 11:40:00,26.99,27.0,26.95,26.95,94350.0,26.3825,26.3923,26.3434,26.3434,94350.0
2017-04-17 11:45:00,26.95,26.97,26.89,26.92,210377.0,26.3434,26.363,26.2848,26.3141,210377.0
2017-04-17 11:50:00,26.93,26.94,26.89,26.89,123985.0,26.3239,26.3336,26.2848,26.2848,123985.0
2017-04-17 11:55:00,26.89,26.92,26.88,26.89,101994.0,26.2848,26.3141,26.275,26.2848,101994.0
2017-04-17 12:00:00,26.88,26.97,26.88,26.96,117890.0,26.275,26.363,26.275,26.3532,117890.0
2017-04-17 12:05:00,26.96,26.98,26.95,26.97,61912.0,26.3532,26.3727,26.3434,26.363,61912.0
2017-04-17 12:10:00,26.96,26.98,26.96,26.98,41330.0,26.3532,26.3727,26.3532,26.3727,41330.0
2017-04-17 12:15:00,26.98,26.99,26.96,26.97,81632.0,26.3727,26.3825,26.3532,26.363,81632.0
2017-04-17 12:20:00,26.98,27.02,26.97,27.0,104500.0,26.3727,26.4118,26.363,26.3923,104500.0
2017-04-17 12:25:00,27.01,27.02,26.94,26.95,71648.0,26.4021,26.4118,26.3336,26.3434,71648.0
2017-04-17 12:30:00,26.95,26.99,26.95,26.98,34472.0,26.3434,26.3825,26.3434,26.3727,34472.0
2017-04-17 12:35:00,26.98,26.99,26.93,26.95,216616.0,26.3727,26.3825,26.3239,26.3434,216616.0
2017-04-17 12:40:00,26.95,26.97,26.95,26.97,57642.0,26.3434,26.363,26.3434,26.363,57642.0
2017-04-17 12:45:00,26.96,26.97,26.94,26.94,36839.0,26.3532,26.363,26.3336,26.3336,36839.0
2017-04-17 12:50:00,26.95,26.96,26.92,26.95,72755.0,26.3434,26.3532,26.3141,26.3434,72755.0
2017-04-17 12:55:00,26.96,26.99,26.95,26.98,86112.0,26.3532,26.3825,26.3434,26.3727,86112.0
2017-04-17 13:00:00,26.98,26.98,26.96,26.96,61133.0,26.3727,26.3727,26.3532,26.3532,61133.0
2017-04-17 13:05:00,26.96,26.98,26.96,26.97,27580.0,26.3532,26.3727,26.3532,26.363,27580.0
2017-04-17 13:10:00,26.97,26.99,26.92,26.93,90765.0,26.363,26.3825,26.3141,26.3239,90765.0
2017-04-17 13:15:00,26.93,26.95,26.92,26.94,67095.0,26.3239,26.3434,26.3141,26.3336,67095.0
2017-04-17 13:20:00,26.94,26.95,26.93,26.93,31337.0,26.3336,26.3434,26.3239,26.3239,31337.0
2017-04-17 13:25:00,26.93,27.01,26.93,26.99,112085.0,26.3239,26.4021,26.3239,26.3825,112085.0
2017-04-17 13:30:00,26.99,27.0,26.97,26.99,69732.0,26.3825,26.3923,26.363,26.3825,69732.0
2017-04-17 13:35:00,26.99,26.99,26.95,26.99,70638.0,26.3825,26.3825,26.3434,26.3825,70638.0
2017-04-17 13:40:00,26.99,27.0,26.96,26.98,45357.0,26.3825,26.3923,26.3532,26.3727,45357.0
2017-04-17 13:45:00,26.98,26.98,26.96,26.98,36555.0,26.3727,26.3727,26.3532,26.3727,36555.0
2017-04-17 13:50:00,26.98,26.98,26.95,26.95,50442.0,26.3727,26.3727,26.3434,26.3434,50442.0
2017-04-17 13:55:00,26.95,26.98,26.95,26.96,56924.0,26.3434,26.3727,26.3434,26.3532,56924.0
2017-04-17 14:00:00,26.97,26.98,26.95,26.97,83774.0,26.363,26.3727,26.3434,26.363,83774.0
2017-04-17 14:05:00,26.96,26.97,26.93,26.94,112432.0,26.3532,26.363,26.3239,26.3336,112432.0
2017-04-17 14:10:00,26.93,26.98,26.93,26.97,73166.0,26.3239,26.3727,26.3239,26.363,73166.0
2017-04-17 14:15:00,26.98,27.01,26.97,26.98,113684.0,26.3727,26.4021,26.363,26.3727,113684.0
2017-04-17 14:20:00,26.98,27.0,26.97,26.99,25023.0,26.3727,26.3923,26.363,26.3825,25023.0
2017-04-17 14:25:00,26.99,27.01,26.96,26.97,81642.0,26.3825,26.4021,26.3532,26.363,81642.0
2017-04-17 14:30:00,26.97,27.02,26.95,27.01,105511.0,26.363,26.4118,26.3434,26.4021,105511.0
2017-04-17 14:35:00,27.02,27.02,26.98,27.0,86055.0,26.4118,26.4118,26.3727,26.3923,86055.0
2017-04-17 14:40:00,26.99,27.0,26.96,26.98,99470.0,26.3825,26.3923,26.3532,26.3727,99470.0
2017-04-17 14:45:00,26.98,26.99,26.96,26.97,40868.0,26.3727,26.3825,26.3532,26.363,40868.0
2017-04-17 14:50:00,26.97,26.99,26.96,26.96,71671.0,26.363,26.3825,26.3532,26.3532,71671.0
2017-04-17 14:55:00,26.96,26.97,26.94,26.97,60349.0,26.3532,26.363,26.3336,26.363,60349.0
2017-04-17 15:00:00,26.96,26.98,26.95,26.98,58777.0,26.3532,26.3727,26.3434,26.3727,58777.0
2017-04-17 15:05:00,26.97,26.98,26.95,26.97,47336.0,26.363,26.3727,26.3434,26.363,47336.0
2017-04-17 15:10:00,26.98,26.99,26.96,26.98,84477.0,26.3727,26.3825,26.3532,26.3727,84477.0
2017-04-17 15:15:00,26.99,27.07,26.98,27.05,184489.0,26.3825,26.4607,26.3727,26.4412,184489.0
2017-04-17 15:20:00,27.05,27.08,27.02,27.08,210242.0,26.4412,26.4705,26.4118,26.4705,210242.0
2017-04-17 15:25:00,27.08,27.13,27.05,27.1,276634.0,26.4705,26.5194,26.4412,26.49,276634.0
2017-04-17 15:30:00,27.1,27.14,27.08,27.09,214924.0,26.49,26.5291,26.4705,26.4803,214924.0
2017-04-17 15:35:00,27.09,27.11,27.08,27.1,131351.0,26.4803,26.4998,26.4705,26.49,131351.0
2017-04-17 15:40:00,27.1,27.14,27.08,27.12,173033.0,26.49,26.5291,26.4705,26.5096,173033.0
2017-04-17 15:45:00,27.12,27.17,27.11,27.16,346968.0,26.5096,26.5585,26.4998,26.5487,346968.0
2017-04-17 15:50:00,27.16,27.17,27.13,27.13,269852.0,26.5487,26.5585,26.5194,26.5194,269852.0
2017-04-17 15:55:00,27.14,27.15,27.11,27.12,627630.0,26.5291,26.5389,26.4998,26.5096,627630.0
2017-04-18 09:30:00,27.0,27.08,26.95,27.02,710934.0,26.3923,26.4705,26.3434,26.4118,710934.0
2017-04-18 09:35:00,27.01,27.11,26.99,27.07,328120.0,26.4021,26.4998,26.3825,26.4607,328120.0
2017-04-18 09:40:00,27.08,27.27,27.07,27.22,668811.0,26.4705,26.6562,26.4607,26.6073,668811.0
2017-04-18 09:45:00,27.22,27.25,27.16,27.21,289230.0,26.6073,26.6367,26.5487,26.5976,289230.0
2017-04-18 09:50:00,27.22,27.25,27.19,27.22,271753.0,26.6073,26.6367,26.578,26.6073,271753.0
2017-04-18 09:55:00,27.23,27.33,27.22,27.32,309129.0,26.6171,26.7149,26.6073,26.7051,309129.0
2017-04-18 10:00:00,27.32,27.34,27.26,27.28,287980.0,26.7051,26.7246,26.6464,26.666,287980.0
2017-04-18 10:05:00,27.27,27.29,27.22,27.22,216905.0,26.6562,26.6758,26.6073,26.6073,216905.0
2017-04-18 10:10:00,27.22,27.24,27.14,27.15,303963.0,26.6073,26.6269,26.5291,26.5389,303963.0
2017-04-18 10:15:00,27.15,27.18,27.05,27.07,287306.0,26.5389,26.5682,26.4412,26.4607,287306.0
2017-04-18 10:20:00,27.07,27.08,27.01,27.05,302096.0,26.4607,26.4705,26.4021,26.4412,302096.0
2017-04-18 10:25:00,27.05,27.13,27.04,27.09,211564.0,26.4412,26.5194,26.4314,26.4803,211564.0
2017-04-18 10:30:00,27.09,27.2,27.09,27.18,218289.0,26.4803,26.5878,26.4803,26.5682,218289.0
2017-04-18 10:35:00,27.18,27.21,27.15,27.17,191251.0,26.5682,26.5976,26.5389,26.5585,191251.0
2017-04-18 10:40:00,27.17,27.18,27.13,27.17,190292.0,26.5585,26.5682,26.5194,26.5585,190292.0
2017-04-18 10:45:00,27.17,27.18,27.11,27.12,145235.0,26.5585,26.5682,26.4998,26.5096,145235.0
2017-04-18 10:50:00,27.11,27.11,27.06,27.09,176846.0,26.4998,26.4998,26.4509,26.4803,176846.0
2017-04-18 10:55:00,27.08,27.09,27.04,27.09,127046.0,26.4705,26.4803,26.4314,26.4803,127046.0
2017-04-18 11:00:00,27.1,27.13,27.05,27.07,162201.0,26.49,26.5194,26.4412,26.4607,162201.0
2017-04-18 11:05:00,27.06,27.12,27.06,27.12,94968.0,26.4509,26.5096,26.4509,26.5096,94968.0
2017-04-18 11:10:00,27.11,27.15,27.1,27.11,129371.0,26.4998,26.5389,26.49,26.4998,129371.0
2017-04-18 11:15:00,27.11,27.16,27.09,27.1,131046.0,26.4998,26.5487,26.4803,26.49,131046.0
2017-04-18 11:20:00,27.11,27.12,27.05,27.05,139166.0,26.4998,26.5096,26.4412,26.4412,139166.0
2017-04-18 11:25:00,27.05,27.08,27.04,27.04,173781.0,26.4412,26.4705,26.4314,26.4314,173781.0
2017-04-18 11:30:00,27.05,27.06,26.97,26.97,310080.0,26.4412,26.4509,26.363,26.363,310080.0
2017-04-18 11:35:00,26.96,27.0,26.96,26.99,161350.0,26.3532,26.3923,26.3532,26.3825,161350.0
2017-04-18 11:40:00,26.99,27.03,26.97,27.0,125431.0,26.3825,26.4216,26.363,26.3923,125431.0
2017-04-18 11:45:00,27.0,27.05,26.99,27.05,66878.0,26.3923,26.4412,26.3825,26.4412,66878.0
2017-04-18 11:50:00,27.04,27.05,27.0,27.03,71760.0,26.4314,26.4412,26.3923,26.4216,71760.0
2017-04-18 11:55:00,27.03,27.04,26.95,26.95,180485.0,26.4216,26.4314,26.3434,26.3434,180485.0
2017-04-18 12:00:00,26.95,26.97,26.9,26.96,250954.0,26.3434,26.363,26.2945,26.3532,250954.0
2017-04-18 12:05:00,26.96,27.0,26.95,26.96,71056.0,26.3532,26.3923,26.3434,26.3532,71056.0
2017-04-18 12:10:00,26.96,26.96,26.91,26.95,136468.0,26.3532,26.3532,26.3043,26.3434,136468.0
2017-04-18 12:15:00,26.95,26.96,26.93,26.95,51884.0,26.3434,26.3532,26.3239,26.3434,51884.0
2017-04-18 12:20:00,26.95,26.98,26.94,26.98,136673.0,26.3434,26.3727,26.3336,26.3727,136673.0
2017-04-18 12:25:00,26.97,27.0,26.96,26.96,80898.0,26.363,26.3923,26.3532,26.3532,80898.0
2017-04-18 12:30:00,26.96,27.02,26.96,27.02,146039.0,26.3532,26.4118,26.3532,26.4118,146039.0
2017-04-18 12:35:00,27.01,27.03,26.98,27.0,143726.0,26.4021,26.4216,26.3727,26.3923,143726.0
2017-04-18 12:40:00,27.0,27.02,26.99,26.99,107698.0,26.3923,26.4118,26.3825,26.3825,107698.0
2017-04-18 12:45:00,26.99,26.99,26.95,26.96,84373.0,26.3825,26.3825,26.3434,26.3532,84373.0
2017-04-18 12:50:00,26.95,26.99,26.94,26.97,71251.0,26.3434,26.3825,26.3336,26.363,71251.0
2017-04-18 12:55:00,26.98,27.04,26.97,27.0,348641.0,26.3727,26.4314,26.363,26.3923,348641.0
2017-04-18 13:00:00,27.0,27.02,26.98,26.99,144017.0,26.3923,26.4118,26.3727,26.3825,144017.0
2017-04-18 13:05:00,26.99,27.03,26.97,27.03,90315.0,26.3825,26.4216,26.363,26.4216,90315.0
2017-04-18 13:10:00,27.03,27.09,27.01,27.07,140367.0,26.4216,26.4803,26.4021,26.4607,140367.0
2017-04-18 13:15:00,27.07,27.08,27.05,27.08,57876.0,26.4607,26.4705,26.4412,26.4705,57876.0
2017-04-18 13:20:00,27.07,27.09,27.04,27.05,181315.0,26.4607,26.4803,26.4314,26.4412,181315.0
2017-04-18 13:25:00,27.06,27.11,27.05,27.1,90731.0,26.4509,26.4998,26.4412,26.49,90731.0
2017-04-18 13:30:00,27.1,27.12,27.08,27.12,99096.0,26.49,26.5096,26.4705,26.5096,99096.0
2017-04-18 13:35:00,27.12,27.13,27.09,27.09,114228.0,26.5096,26.5194,26.4803,26.4803,114228.0
2017-04-18 13:40:00,27.09,27.12,27.09,27.09,68678.0,26.4803,26.5096,26.4803,26.4803,68678.0
2017-04-18 13:45:00,27.09,27.11,27.08,27.11,63431.0,26.4803,26.4998,26.4705,26.4998,63431.0
2017-04-18 13:50:00,27.11,27.11,27.08,27.09,73481.0,26.4998,26.4998,26.4705,26.4803,73481.0
2017-04-18 13:55:00,27.09,27.16,27.08,27.14,439267.0,26.4803,26.5487,26.4705,26.5291,439267.0
2017-04-18 14:00:00,27.15,27.19,27.14,27.18,105847.0,26.5389,26.578,26.5291,26.5682,105847.0
2017-04-18 14:05:00,27.17,27.18,27.14,27.16,92554.0,26.5585,26.5682,26.5291,26.5487,92554.0
2017-04-18 14:10:00,27.15,27.18,27.15,27.17,69891.0,26.5389,26.5682,26.5389,26.5585,69891.0
2017-04-18 14:15:00,27.16,27.19,27.16,27.17,48200.0,26.5487,26.578,26.5487,26.5585,48200.0
2017-04-18 14:20:00,27.17,27.17,27.1,27.11,76279.0,26.5585,26.5585,26.49,26.4998,76279.0
2017-04-18 14:25:00,27.1,27.16,27.09,27.16,57649.0,26.49,26.5487,26.4803,26.5487,57649.0
2017-04-18 14:30:00,27.15,27.16,27.13,27.14,150873.0,26.5389,26.5487,26.5194,26.5291,150873.0
2017-04-18 14:35:00,27.15,27.17,27.12,27.13,82840.0,26.5389,26.5585,26.5096,26.5194,82840.0
2017-04-18 14:40:00,27.13,27.15,27.09,27.09,79502.0,26.5194,26.5389,26.4803,26.4803,79502.0
2017-04-18 14:45:00,27.09,27.11,27.08,27.11,111136.0,26.4803,26.4998,26.4705,26.4998,111136.0
2017-04-18 14:50:00,27.12,27.14,27.1,27.14,53115.0,26.5096,26.5291,26.49,26.5291,53115.0
2017-04-18 14:55:00,27.13,27.14,27.08,27.11,80139.0,26.5194,26.5291,26.4705,26.4998,80139.0
2017-04-18 15:00:00,27.12,27.13,27.09,27.09,81847.0,26.5096,26.5194,26.4803,26.4803,81847.0
2017-04-18 15:05:00,27.1,27.12,27.07,27.08,206793.0,26.49,26.5096,26.4607,26.4705,206793.0
2017-04-18 15:10:00,27.09,27.1,27.06,27.1,113057.0,26.4803,26.49,26.4509,26.49,113057.0
2017-04-18 15:15:00,27.1,27.12,27.09,27.12,74325.0,26.49,26.5096,26.4803,26.5096,74325.0
2017-04-18 15:20:00,27.12,27.15,27.11,27.15,145295.0,26.5096,26.5389,26.4998,26.5389,145295.0
2017-04-18 15:25:00,27.15,27.15,27.12,27.14,158053.0,26.5389,26.5389,26.5096,26.5291,158053.0
2017-04-18 15:30:00,27.14,27.15,27.13,27.13,116876.0,26.5291,26.5389,26.5194,26.5194,116876.0
2017-04-18 15:35:00,27.13,27.18,27.13,27.16,276758.0,26.5194,26.5682,26.5194,26.5487,276758.0
2017-04-18 15:40:00,27.16,27.18,27.15,27.16,127269.0,26.5487,26.5682,26.5389,26.5487,127269.0
2017-04-18 15:45:00,27.16,27.17,27.13,27.14,171683.0,26.5487,26.5585,26.5194,26.5291,171683.0
2017-04-18 15:50:00,27.14,27.15,27.11,27.12,202677.0,26.5291,26.5389,26.4998,26.5096,202677.0
2017-04-18 15:55:00,27.12,27.16,27.1,27.14,548736.0,26.5096,26.5487,26.49,26.5291,548736.0
2017-04-19 09:30:00,27.45,27.55,27.26,27.26,1559518.0,26.8322,26.9299,26.6464,26.6464,1559518.0
2017-04-19 09:35:00,27.26,27.28,27.15,27.19,771108.0,26.6464,26.666,26.5389,26.578,771108.0
2017-04-19 09:40:00,27.19,27.23,27.11,27.19,687734.0,26.578,26.6171,26.4998,26.578,687734.0
2017-04-19 09:45:00,27.19,27.21,27.08,27.08,478765.0,26.578,26.5976,26.4705,26.4705,478765.0
2017-04-19 09:50:00,27.08,27.14,27.05,27.1,457340.0,26.4705,26.5291,26.4412,26.49,457340.0
2017-04-19 09:55:00,27.1,27.19,27.09,27.19,344703.0,26.49,26.578,26.4803,26.578,344703.0
2017-04-19 10:00:00,27.19,27.23,27.16,27.17,618527.0,26.578,26.6171,26.5487,26.5585,618527.0
2017-04-19 10:05:00,27.18,27.26,27.16,27.23,486318.0,26.5682,26.6464,26.5487,26.6171,486318.0
2017-04-19 10:10:00,27.23,27.26,27.17,27.19,466165.0,26.6171,26.6464,26.5585,26.578,466165.0
2017-04-19 10:15:00,27.19,27.21,27.16,27.19,277981.0,26.578,26.5976,26.5487,26.578,277981.0
2017-04-19 10:20:00,27.2,27.2,27.1,27.1,280654.0,26.5878,26.5878,26.49,26.49,280654.0
2017-04-19 10:25:00,27.1,27.18,27.1,27.16,226037.0,26.49,26.5682,26.49,26.5487,226037.0
2017-04-19 10:30:00,27.17,27.21,27.12,27.2,207885.0,26.5585,26.5976,26.5096,26.5878,207885.0
2017-04-19 10:35:00,27.2,27.21,27.17,27.2,127958.0,26.5878,26.5976,26.5585,26.5878,127958.0
2017-04-19 10:40:00,27.2,27.25,27.18,27.25,217857.0,26.5878,26.6367,26.5682,26.6367,217857.0
2017-04-19 10:45:00,27.25,27.27,27.17,27.18,229251.0,26.6367,26.6562,26.5585,26.5682,229251.0
2017-04-19 10:50:00,27.17,27.21,27.16,27.21,142622.0,26.5585,26.5976,26.5487,26.5976,142622.0
2017-04-19 10:55:00,27.21,27.22,27.15,27.21,149642.0,26.5976,26.6073,26.5389,26.5976,149642.0
2017-04-19 11:00:00,27.22,27.27,27.21,27.25,239685.0,26.6073,26.6562,26.5976,26.6367,239685.0
2017-04-19 11:05:00,27.25,27.33,27.25,27.3,352149.0,26.6367,26.7149,26.6367,26.6855,352149.0
2017-04-19 11:10:00,27.31,27.37,27.29,27.37,268076.0,26.6953,26.754,26.6758,26.754,268076.0
2017-04-19 11:15:00,27.37,27.41,27.35,27.38,420542.0,26.754,26.7931,26.7344,26.7637,420542.0
2017-04-19 11:20:00,27.38,27.4,27.36,27.4,208215.0,26.7637,26.7833,26.7442,26.7833,208215.0
2017-04-19 11:25:00,27.4,27.48,27.39,27.47,357719.0,26.7833,26.8615,26.7735,26.8517,357719.0
2017-04-19 11:30:00,27.47,27.48,27.39,27.42,426857.0,26.8517,26.8615,26.7735,26.8028,426857.0
2017-04-19 11:35:00,27.41,27.43,27.38,27.39,219843.0,26.7931,26.8126,26.7637,26.7735,219843.0
2017-04-19 11:40:00,27.39,27.4,27.33,27.35,235303.0,26.7735,26.7833,26.7149,26.7344,235303.0
2017-04-19 11:45:00,27.36,27.37,27.32,27.35,205639.0,26.7442,26.754,26.7051,26.7344,205639.0
2017-04-19 11:50:00,27.34,27.35,27.32,27.33,106142.0,26.7246,26.7344,26.7051,26.7149,106142.0
2017-04-19 11:55:00,27.33,27.33,27.28,27.29,215264.0,26.7149,26.7149,26.666,26.6758,215264.0
2017-04-19 12:00:00,27.3,27.33,27.28,27.28,110288.0,26.6855,26.7149,26.666,26.666,110288.0
2017-04-19 12:05:00,27.28,27.29,27.24,27.26,211595.0,26.666,26.6758,26.6269,26.6464,211595.0
2017-04-19 12:10:00,27.26,27.3,27.23,27.28,144850.0,26.6464,26.6855,26.6171,26.666,144850.0
2017-04-19 12:15:00,27.28,27.31,27.27,27.3,85995.0,26.666,26.6953,26.6562,26.6855,85995.0
2017-04-19 12:20:00,27.3,27.35,27.29,27.35,150051.0,26.6855,26.7344,26.6758,26.7344,150051.0
2017-04-19 12:25:00,27.34,27.35,27.31,27.31,76915.0,26.7246,26.7344,26.6953,26.6953,76915.0
2017-04-19 12:30:00,27.31,27.34,27.3,27.34,72472.0,26.6953,26.7246,26.6855,26.7246,72472.0
2017-04-19 12:35:00,27.34,27.34,27.31,27.32,67810.0,26.7246,26.7246,26.6953,26.7051,67810.0
2017-04-19 12:40:00,27.32,27.34,27.3,27.32,85644.0,26.7051,26.7246,26.6855,26.7051,85644.0
2017-04-19 12:45:00,27.31,27.34,27.3,27.32,88061.0,26.6953,26.7246,26.6855,26.7051,88061.0
2017-04-19 12:50:00,27.31,27.31,27.27,27.28,143365.0,26.6953,26.6953,26.6562,26.666,143365.0
2017-04-19 12:55:00,27.29,27.31,27.28,27.29,107536.0,26.6758,26.6953,26.666,26.6758,107536.0
2017-04-19 13:00:00,27.29,27.3,27.25,27.26,67772.0,26.6758,26.6855,26.6367,26.6464,67772.0
2017-04-19 13:05:00,27.26,27.26,27.21,27.22,129202.0,26.6464,26.6464,26.5976,26.6073,129202.0
2017-04-19 13:10:00,27.23,27.23,27.17,27.2,217857.0,26.6171,26.6171,26.5585,26.5878,217857.0
2017-04-19 13:15:00,27.2,27.23,27.19,27.22,126342.0,26.5878,26.6171,26.578,26.6073,126342.0
2017-04-19 13:20:00,27.22,27.27,27.21,27.24,120619.0,26.6073,26.6562,26.5976,26.6269,120619.0
2017-04-19 13:25:00,27.24,27.25,27.21,27.23,61359.0,26.6269,26.6367,26.5976,26.6171,61359.0
2017-04-19 13:30:00,27.23,27.28,27.22,27.28,81098.0,26.6171,26.666,26.6073,26.666,81098.0
2017-04-19 13:35:00,27.27,27.28,27.24,27.25,102829.0,26.6562,26.666,26.6269,26.6367,102829.0
2017-04-19 13:40:00,27.25,27.26,27.22,27.24,105053.0,26.6367,26.6464,26.6073,26.6269,105053.0
2017-04-19 13:45:00,27.24,27.29,27.22,27.27,100093.0,26.6269,26.6758,26.6073,26.6562,100093.0
2017-04-19 13:50:00,27.27,27.31,27.26,27.3,111599.0,26.6562,26.6953,26.6464,26.6855,111599.0
2017-04-19 13:55:00,27.29,27.33,27.27,27.29,123613.0,26.6758,26.7149,26.6562,26.6758,123613.0
2017-04-19 14:00:00,27.29,27.3,27.26,27.27,80732.0,26.6758,26.6855,26.6464,26.6562,80732.0
2017-04-19 14:05:00,27.26,27.3,27.26,27.3,244294.0,26.6464,26.6855,26.6464,26.6855,244294.0
2017-04-19 14:10:00,27.3,27.32,27.27,27.28,304263.0,26.6855,26.7051,26.6562,26.666,304263.0
2017-04-19 14:15:00,27.29,27.29,27.22,27.24,507799.0,26.6758,26.6758,26.6073,26.6269,507799.0
2017-04-19 14:20:00,27.25,27.26,27.21,27.22,236284.0,26.6367,26.6464,26.5976,26.6073,236284.0
2017-04-19 14:25:00,27.22,27.28,27.21,27.26,115346.0,26.6073,26.666,26.5976,26.6464,115346.0
2017-04-19 14:30:00,27.26,27.29,27.24,27.28,100427.0,26.6464,26.6758,26.6269,26.666,100427.0
2017-04-19 14:35:00,27.28,27.32,27.27,27.31,205951.0,26.666,26.7051,26.6562,26.6953,205951.0
2017-04-19 14:40:00,27.31,27.33,27.29,27.3,146512.0,26.6953,26.7149,26.6758,26.6855,146512.0
2017-04-19 14:45:00,27.3,27.31,27.27,27.27,102249.0,26.6855,26.6953,26.6562,26.6562,102249.0
2017-04-19 14:50:00,27.27,27.28,27.2,27.22,333631.0,26.6562,26.666,26.5878,26.6073,333631.0
2017-04-19 14:55:00,27.22,27.26,27.22,27.24,159905.0,26.6073,26.6464,26.6073,26.6269,159905.0
2017-04-19 15:00:00,27.24,27.25,27.2,27.23,136269.0,26.6269,26.6367,26.5878,26.6171,136269.0
2017-04-19 15:05:00,27.23,27.29,27.23,27.29,145529.0,26.6171,26.6758,26.6171,26.6758,145529.0
2017-04-19 15:10:00,27.29,27.31,27.27,27.28,142934.0,26.6758,26.6953,26.6562,26.666,142934.0
2017-04-19 15:15:00,27.28,27.31,27.27,27.3,157804.0,26.666,26.6953,26.6562,26.6855,157804.0
2017-04-19 15:20:00,27.3,27.31,27.26,27.3,157661.0,26.6855,26.6953,26.6464,26.6855,157661.0
2017-04-19 15:25:00,27.3,27.32,27.23,27.24,193658.0,26.6855,26.7051,26.6171,26.6269,193658.0
2017-04-19 15:30:00,27.25,27.25,27.2,27.21,311197.0,26.6367,26.6367,26.5878,26.5976,311197.0
2017-04-19 15:35:00,27.21,27.24,27.2,27.21,144224.0,26.5976,26.6269,26.5878,26.5976,144224.0
2017-04-19 15:40:00,27.21,27.22,27.19,27.21,331816.0,26.5976,26.6073,26.578,26.5976,331816.0
2017-04-19 15:45:00,27.21,27.23,27.19,27.21,269575.0,26.5976,26.6171,26.578,26.5976,269575.0
2017-04-19 15:50:00,27.21,27.27,27.21,27.26,492181.0,26.5976,26.6562,26.5976,26.6464,492181.0
2017-04-19 15:55:00,27.26,27.29,27.23,27.25,800494.0,26.6464,26.6758,26.6171,26.6367,800494.0
2017-04-20 09:30:00,27.51,27.75,27.5,27.68,1338114.0,26.8908,27.1254,26.881,27.057,1338114.0
2017-04-20 09:35:00,27.69,27.74,27.65,27.69,396211.0,27.0668,27.1156,27.0277,27.0668,396211.0
2017-04-20 09:40:00,27.69,27.71,27.59,27.64,534176.0,27.0668,27.0863,26.969,27.0179,534176.0
2017-04-20 09:45:00,27.64,27.65,27.56,27.6,450520.0,27.0179,27.0277,26.9397,26.9788,450520.0
2017-04-20 09:50:00,27.6,27.63,27.58,27.6,303601.0,26.9788,27.0081,26.9592,26.9788,303601.0
2017-04-20 09:55:00,27.59,27.6,27.51,27.54,394554.0,26.969,26.9788,26.8908,26.9201,394554.0
2017-04-20 10:00:00,27.54,27.62,27.53,27.6,506974.0,26.9201,26.9983,26.9104,26.9788,506974.0
2017-04-20 10:05:00,27.61,27.66,27.57,27.66,353574.0,26.9886,27.0374,26.9495,27.0374,353574.0
2017-04-20 10:10:00,27.66,27.7,27.63,27.64,308208.0,27.0374,27.0765,27.0081,27.0179,308208.0
2017-04-20 10:15:00,27.64,27.69,27.63,27.67,260458.0,27.0179,27.0668,27.0081,27.0472,260458.0
2017-04-20 10:20:00,27.67,27.74,27.66,27.71,312521.0,27.0472,27.1156,27.0374,27.0863,312521.0
2017-04-20 10:25:00,27.71,27.72,27.66,27.66,278720.0,27.0863,27.0961,27.0374,27.0374,278720.0
2017-04-20 10:30:00,27.66,27.68,27.61,27.63,312590.0,27.0374,27.057,26.9886,27.0081,312590.0
2017-04-20 10:35:00,27.63,27.66,27.6,27.65,194892.0,27.0081,27.0374,26.9788,27.0277,194892.0
2017-04-20 10:40:00,27.65,27.68,27.65,27.67,219868.0,27.0277,27.057,27.0277,27.0472,219868.0
2017-04-20 10:45:00,27.68,27.76,27.67,27.71,822333.0,27.057,27.1352,27.0472,27.0863,822333.0
2017-04-20 10:50:00,27.71,27.72,27.68,27.71,295329.0,27.0863,27.0961,27.057,27.0863,295329.0
2017-04-20 10:55:00,27.7,27.74,27.69,27.74,299862.0,27.0765,27.1156,27.0668,27.1156,299862.0
2017-04-20 11:00:00,27.73,27.74,27.66,27.67,183531.0,27.1059,27.1156,27.0374,27.0472,183531.0
2017-04-20 11:05:00,27.68,27.68,27.63,27.66,173683.0,27.057,27.057,27.0081,27.0374,173683.0
2017-04-20 11:10:00,27.66,27.67,27.65,27.67,110224.0,27.0374,27.0472,27.0277,27.0472,110224.0
2017-04-20 11:15:00,27.67,27.68,27.65,27.68,101262.0,27.0472,27.057,27.0277,27.057,101262.0
2017-04-20 11:20:00,27.68,27.69,27.64,27.68,146975.0,27.057,27.0668,27.0179,27.057,146975.0
2017-04-20 11:25:00,27.68,27.7,27.65,27.69,118820.0,27.057,27.0765,27.0277,27.0668,118820.0
2017-04-20 11:30:00,27.69,27.69,27.62,27.64,257070.0,27.0668,27.0668,26.9983,27.0179,257070.0
2017-04-20 11:35:00,27.64,27.64,27.62,27.62,83327.0,27.0179,27.0179,26.9983,26.9983,83327.0
2017-04-20 11:40:00,27.62,27.63,27.57,27.62,206312.0,26.9983,27.0081,26.9495,26.9983,206312.0
2017-04-20 11:45:00,27.61,27.68,27.6,27.66,115501.0,26.9886,27.057,26.9788,27.0374,115501.0
2017-04-20 11:50:00,27.66,27.69,27.64,27.69,189075.0,27.0374,27.0668,27.0179,27.0668,189075.0
2017-04-20 11:55:00,27.69,27.72,27.68,27.71,146920.0,27.0668,27.0961,27.057,27.0863,146920.0
2017-04-20 12:00:00,27.72,27.77,27.71,27.77,396691.0,27.0961,27.145,27.0863,27.145,396691.0
2017-04-20 12:05:00,27.76,27.8,27.76,27.78,267222.0,27.1352,27.1743,27.1352,27.1547,267222.0
2017-04-20 12:10:00,27.78,27.83,27.77,27.82,555757.0,27.1547,27.2036,27.145,27.1938,555757.0
2017-04-20 12:15:00,27.82,27.83,27.79,27.8,151816.0,27.1938,27.2036,27.1645,27.1743,151816.0
2017-04-20 12:20:00,27.8,27.88,27.8,27.87,363590.0,27.1743,27.2525,27.1743,27.2427,363590.0
2017-04-20 12:25:00,27.88,27.89,27.79,27.8,283542.0,27.2525,27.2623,27.1645,27.1743,283542.0
2017-04-20 12:30:00,27.8,27.82,27.78,27.82,171025.0,27.1743,27.1938,27.1547,27.1938,171025.0
2017-04-20 12:35:00,27.82,27.83,27.78,27.8,182585.0,27.1938,27.2036,27.1547,27.1743,182585.0
2017-04-20 12:40:00,27.79,27.81,27.76,27.8,458978.0,27.1645,27.1841,27.1352,27.1743,458978.0
2017-04-20 12:45:00,27.8,27.81,27.78,27.79,121182.0,27.1743,27.1841,27.1547,27.1645,121182.0
2017-04-20 12:50:00,27.79,27.81,27.77,27.77,98720.0,27.1645,27.1841,27.145,27.145,98720.0
2017-04-20 12:55:00,27.78,27.78,27.71,27.71,162478.0,27.1547,27.1547,27.0863,27.0863,162478.0
2017-04-20 13:00:00,27.71,27.74,27.71,27.73,120802.0,27.0863,27.1156,27.0863,27.1059,120802.0
2017-04-20 13:05:00,27.73,27.73,27.67,27.68,101759.0,27.1059,27.1059,27.0472,27.057,101759.0
2017-04-20 13:10:00,27.68,27.68,27.64,27.65,183823.0,27.057,27.057,27.0179,27.0277,183823.0
2017-04-20 13:15:00,27.65,27.67,27.6,27.61,162203.0,27.0277,27.0472,26.9788,26.9886,162203.0
2017-04-20 13:20:00,27.61,27.64,27.6,27.62,123618.0,26.9886,27.0179,26.9788,26.9983,123618.0
2017-04-20 13:25:00,27.62,27.66,27.61,27.64,116478.0,26.9983,27.0374,26.9886,27.0179,116478.0
2017-04-20 13:30:00,27.64,27.67,27.64,27.64,128530.0,27.0179,27.0472,27.0179,27.0179,128530.0
2017-04-20 13:35:00,27.65,27.68,27.64,27.66,98662.0,27.0277,27.057,27.0179,27.0374,98662.0
2017-04-20 13:40:00,27.67,27.69,27.65,27.67,83234.0,27.0472,27.0668,27.0277,27.0472,83234.0
2017-04-20 13:45:00,27.68,27.69,27.66,27.67,109230.0,27.057,27.0668,27.0374,27.0472,109230.0
2017-04-20 13:50:00,27.68,27.7,27.66,27.69,171366.0,27.057,27.0765,27.0374,27.0668,171366.0
2017-04-20 13:55:00,27.7,27.73,27.66,27.68,195084.0,27.0765,27.1059,27.0374,27.057,195084.0
2017-04-20 14:00:00,27.68,27.69,27.67,27.68,100198.0,27.057,27.0668,27.0472,27.057,100198.0
2017-04-20 14:05:00,27.68,27.69,27.64,27.65,137353.0,27.057,27.0668,27.0179,27.0277,137353.0
2017-04-20 14:10:00,27.65,27.66,27.62,27.64,144243.0,27.0277,27.0374,26.9983,27.0179,144243.0
2017-04-20 14:15:00,27.64,27.67,27.63,27.66,100318.0,27.0179,27.0472,27.0081,27.0374,100318.0
2017-04-20 14:20:00,27.66,27.73,27.65,27.72,130487.0,27.0374,27.1059,27.0277,27.0961,130487.0
2017-04-20 14:25:00,27.72,27.74,27.7,27.73,195637.0,27.0961,27.1156,27.0765,27.1059,195637.0
2017-04-20 14:30:00,27.73,27.74,27.7,27.74,122398.0,27.1059,27.1156,27.0765,27.1156,122398.0
2017-04-20 14:35:00,27.74,27.78,27.73,27.77,278776.0,27.1156,27.1547,27.1059,27.145,278776.0
2017-04-20 14:40:00,27.77,27.85,27.76,27.82,398357.0,27.145,27.2232,27.1352,27.1938,398357.0
2017-04-20 14:45:00,27.83,27.87,27.82,27.85,299189.0,27.2036,27.2427,27.1938,27.2232,299189.0
2017-04-20 14:50:00,27.85,27.86,27.83,27.85,268111.0,27.2232,27.2329,27.2036,27.2232,268111.0
2017-04-20 14:55:00,27.85,27.86,27.82,27.85,241982.0,27.2232,27.2329,27.1938,27.2232,241982.0
2017-04-20 15:00:00,27.84,27.85,27.79,27.8,293768.0,27.2134,27.2232,27.1645,27.1743,293768.0
2017-04-20 15:05:00,27.8,27.84,27.8,27.84,153151.0,27.1743,27.2134,27.1743,27.2134,153151.0
2017-04-20 15:10:00,27.83,27.84,27.81,27.82,216164.0,27.2036,27.2134,27.1841,27.1938,216164.0
2017-04-20 15:15:00,27.81,27.83,27.78,27.78,200139.0,27.1841,27.2036,27.1547,27.1547,200139.0
2017-04-20 15:20:00,27.79,27.8,27.77,27.78,255861.0,27.1645,27.1743,27.145,27.1547,255861.0
2017-04-20 15:25:00,27.78,27.93,27.78,27.93,766331.0,27.1547,27.3014,27.1547,27.3014,766331.0
2017-04-20 15:30:00,27.93,27.95,27.87,27.93,436087.0,27.3014,27.3209,27.2427,27.3014,436087.0
2017-04-20 15:35:00,27.92,27.93,27.89,27.93,197957.0,27.2916,27.3014,27.2623,27.3014,197957.0
2017-04-20 15:40:00,27.93,27.98,27.92,27.98,441830.0,27.3014,27.3502,27.2916,27.3502,441830.0
2017-04-20 15:45:00,27.98,28.04,27.97,28.04,647451.0,27.3502,27.4089,27.3405,27.4089,647451.0
2017-04-20 15:50:00,28.04,28.08,27.99,28.01,706060.0,27.4089,27.448,27.36,27.3796,706060.0
2017-04-20 15:55:00,28.01,28.01,27.93,27.96,899427.0,27.3796,27.3796,27.3014,27.3307,899427.0
2017-04-21 09:30:00,28.03,28.03,27.74,27.78,1330157.0,27.3991,27.3991,27.1156,27.1547,1330157.0
2017-04-21 09:35:00,27.77,27.85,27.69,27.78,540285.0,27.145,27.2232,27.0668,27.1547,540285.0
2017-04-21 09:40:00,27.79,27.85,27.76,27.81,376959.0,27.1645,27.2232,27.1352,27.1841,376959.0
2017-04-21 09:45:00,27.8,27.82,27.67,27.68,513897.0,27.1743,27.1938,27.0472,27.057,513897.0
2017-04-21 09:50:00,27.69,27.72,27.59,27.6,584684.0,27.0668,27.0961,26.969,26.9788,584684.0
2017-04-21 09:55:00,27.6,27.73,27.59,27.73,249274.0,26.9788,27.1059,26.969,27.1059,249274.0
2017-04-21 10:00:00,27.73,27.8,27.66,27.68,312753.0,27.1059,27.1743,27.0374,27.057,312753.0
2017-04-21 10:05:00,27.69,27.78,27.67,27.77,192787.0,27.0668,27.1547,27.0472,27.145,192787.0
2017-04-21 10:10:00,27.77,27.83,27.76,27.76,247847.0,27.145,27.2036,27.1352,27.1352,247847.0
2017-04-21 10:15:00,27.76,27.87,27.76,27.85,195144.0,27.1352,27.2427,27.1352,27.2232,195144.0
2017-04-21 10:20:00,27.85,27.88,27.8,27.84,201601.0,27.2232,27.2525,27.1743,27.2134,201601.0
2017-04-21 10:25:00,27.85,27.85,27.77,27.83,166498.0,27.2232,27.2232,27.145,27.2036,166498.0
2017-04-21 10:30:00,27.82,27.87,27.81,27.83,172393.0,27.1938,27.2427,27.1841,27.2036,172393.0
2017-04-21 10:35:00,27.83,27.83,27.75,27.76,521375.0,27.2036,27.2036,27.1254,27.1352,521375.0
2017-04-21 10:40:00,27.76,27.76,27.66,27.67,473589.0,27.1352,27.1352,27.0374,27.0472,473589.0
2017-04-21 10:45:00,27.67,27.69,27.59,27.6,957413.0,27.0472,27.0668,26.969,26.9788,957413.0
2017-04-21 10:50:00,27.59,27.66,27.59,27.65,543602.0,26.969,27.0374,26.969,27.0277,543602.0
2017-04-21 10:55:00,27.65,27.68,27.61,27.66,207039.0,27.0277,27.057,26.9886,27.0374,207039.0
2017-04-21 11:00:00,27.66,27.66,27.59,27.61,102623.0,27.0374,27.0374,26.969,26.9886,102623.0
2017-04-21 11:05:00,27.61,27.63,27.54,27.55,402995.0,26.9886,27.0081,26.9201,26.9299,402995.0
2017-04-21 11:10:00,27.55,27.58,27.5,27.53,310298.0,26.9299,26.9592,26.881,26.9104,310298.0
2017-04-21 11:15:00,27.53,27.67,27.52,27.66,254225.0,26.9104,27.0472,26.9006,27.0374,254225.0
2017-04-21 11:20:00,27.66,27.69,27.65,27.66,119607.0,27.0374,27.0668,27.0277,27.0374,119607.0
2017-04-21 11:25:00,27.67,27.7,27.66,27.69,203392.0,27.0472,27.0765,27.0374,27.0668,203392.0
2017-04-21 11:30:00,27.69,27.73,27.67,27.72,287743.0,27.0668,27.1059,27.0472,27.0961,287743.0
2017-04-21 11:35:00,27.71,27.73,27.69,27.72,132759.0,27.0863,27.1059,27.0668,27.0961,132759.0
2017-04-21 11:40:00,27.71,27.72,27.66,27.7,246259.0,27.0863,27.0961,27.0374,27.0765,246259.0
2017-04-21 11:45:00,27.7,27.7,27.67,27.69,266246.0,27.0765,27.0765,27.0472,27.0668,266246.0
2017-04-21 11:50:00,27.68,27.69,27.62,27.64,155822.0,27.057,27.0668,26.9983,27.0179,155822.0
2017-04-21 11:55:00,27.63,27.64,27.61,27.62,66112.0,27.0081,27.0179,26.9886,26.9983,66112.0
2017-04-21 12:00:00,27.62,27.63,27.56,27.6,291588.0,26.9983,27.0081,26.9397,26.9788,291588.0
2017-04-21 12:05:00,27.59,27.6,27.55,27.56,128895.0,26.969,26.9788,26.9299,26.9397,128895.0
2017-04-21 12:10:00,27.57,27.59,27.52,27.52,184167.0,26.9495,26.969,26.9006,26.9006,184167.0
2017-04-21 12:15:00,27.52,27.55,27.51,27.55,160977.0,26.9006,26.9299,26.8908,26.9299,160977.0
2017-04-21 12:20:00,27.55,27.58,27.54,27.54,151429.0,26.9299,26.9592,26.9201,26.9201,151429.0
2017-04-21 12:25:00,27.55,27.57,27.52,27.53,60276.0,26.9299,26.9495,26.9006,26.9104,60276.0
2017-04-21 12:30:00,27.53,27.54,27.5,27.54,105221.0,26.9104,26.9201,26.881,26.9201,105221.0
2017-04-21 12:35:00,27.54,27.56,27.53,27.55,81879.0,26.9201,26.9397,26.9104,26.9299,81879.0
2017-04-21 12:40:00,27.55,27.55,27.5,27.52,115442.0,26.9299,26.9299,26.881,26.9006,115442.0
2017-04-21 12:45:00,27.52,27.53,27.5,27.53,179986.0,26.9006,26.9104,26.881,26.9104,179986.0
2017-04-21 12:50:00,27.53,27.55,27.48,27.49,330794.0,26.9104,26.9299,26.8615,26.8713,330794.0
2017-04-21 12:55:00,27.48,27.49,27.43,27.46,256268.0,26.8615,26.8713,26.8126,26.8419,256268.0
2017-04-21 13:00:00,27.46,27.48,27.44,27.48,361757.0,26.8419,26.8615,26.8224,26.8615,361757.0
2017-04-21 13:05:00,27.48,27.49,27.42,27.43,211201.0,26.8615,26.8713,26.8028,26.8126,211201.0
2017-04-21 13:10:00,27.43,27.45,27.37,27.43,338528.0,26.8126,26.8322,26.754,26.8126,338528.0
2017-04-21 13:15:00,27.43,27.43,27.36,27.36,320343.0,26.8126,26.8126,26.7442,26.7442,320343.0
2017-04-21 13:20:00,27.37,27.4,27.34,27.38,284220.0,26.754,26.7833,26.7246,26.7637,284220.0
2017-04-21 13:25:00,27.37,27.39,27.35,27.38,142695.0,26.754,26.7735,26.7344,26.7637,142695.0
2017-04-21 13:30:00,27.38,27.47,27.38,27.42,414530.0,26.7637,26.8517,26.7637,26.8028,414530.0
2017-04-21 13:35:00,27.42,27.44,27.39,27.41,250108.0,26.8028,26.8224,26.7735,26.7931,250108.0
2017-04-21 13:40:00,27.4,27.44,27.38,27.44,212495.0,26.7833,26.8224,26.7637,26.8224,212495.0
2017-04-21 13:45:00,27.45,27.46,27.42,27.42,146111.0,26.8322,26.8419,26.8028,26.8028,146111.0
2017-04-21 13:50:00,27.43,27.47,27.42,27.45,108416.0,26.8126,26.8517,26.8028,26.8322,108416.0
2017-04-21 13:55:00,27.45,27.48,27.39,27.39,576617.0,26.8322,26.8615,26.7735,26.7735,576617.0
2017-04-21 14:00:00,27.39,27.45,27.38,27.44,187455.0,26.7735,26.8322,26.7637,26.8224,187455.0
2017-04-21 14:05:00,27.45,27.45,27.41,27.41,163516.0,26.8322,26.8322,26.7931,26.7931,163516.0
2017-04-21 14:10:00,27.42,27.43,27.37,27.39,176517.0,26.8028,26.8126,26.754,26.7735,176517.0
2017-04-21 14:15:00,27.4,27.4,27.36,27.37,118448.0,26.7833,26.7833,26.7442,26.754,118448.0
2017-04-21 14:20:00,27.37,27.41,27.36,27.41,242254.0,26.754,26.7931,26.7442,26.7931,242254.0
2017-04-21 14:25:00,27.41,27.42,27.37,27.37,321605.0,26.7931,26.8028,26.754,26.754,321605.0
2017-04-21 14:30:00,27.38,27.38,27.32,27.35,428940.0,26.7637,26.7637,26.7051,26.7344,428940.0
2017-04-21 14:35:00,27.35,27.35,27.32,27.33,160902.0,26.7344,26.7344,26.7051,26.7149,160902.0
2017-04-21 14:40:00,27.32,27.34,27.31,27.32,190266.0,26.7051,26.7246,26.6953,26.7051,190266.0
2017-04-21 14:45:00,27.31,27.33,27.26,27.27,262361.0,26.6953,26.7149,26.6464,26.6562,262361.0
2017-04-21 14:50:00,27.27,27.34,27.26,27.34,332518.0,26.6562,26.7246,26.6464,26.7246,332518.0
2017-04-21 14:55:00,27.34,27.34,27.28,27.29,210185.0,26.7246,26.7246,26.666,26.6758,210185.0
2017-04-21 15:00:00,27.29,27.31,27.23,27.24,296803.0,26.6758,26.6953,26.6171,26.6269,296803.0
2017-04-21 15:05:00,27.24,27.25,27.2,27.22,335967.0,26.6269,26.6367,26.5878,26.6073,335967.0
2017-04-21 15:10:00,27.22,27.23,27.16,27.19,455491.0,26.6073,26.6171,26.5487,26.578,455491.0
2017-04-21 15:15:00,27.2,27.25,27.18,27.2,335535.0,26.5878,26.6367,26.5682,26.5878,335535.0
2017-04-21 15:20:00,27.2,27.22,27.18,27.19,191698.0,26.5878,26.6073,26.5682,26.578,191698.0
2017-04-21 15:25:00,27.19,27.28,27.18,27.28,368115.0,26.578,26.666,26.5682,26.666,368115.0
2017-04-21 15:30:00,27.28,27.3,27.21,27.23,639751.0,26.666,26.6855,26.5976,26.6171,639751.0
2017-04-21 15:35:00,27.22,27.27,27.2,27.26,350332.0,26.6073,26.6562,26.5878,26.6464,350332.0
2017-04-21 15:40:00,27.26,27.36,27.25,27.35,587486.0,26.6464,26.7442,26.6367,26.7344,587486.0
2017-04-21 15:45:00,27.35,27.37,27.33,27.36,466836.0,26.7344,26.754,26.7149,26.7442,466836.0
2017-04-21 15:50:00,27.36,27.43,27.32,27.32,1049630.0,26.7442,26.8126,26.7051,26.7051,1049630.0
2017-04-21 15:55:00,27.33,27.35,27.28,27.31,1332003.0,26.7149,26.7344,26.666,26.6953,1332003.0
2017-04-24 09:30:00,27.74,27.76,27.42,27.43,1425752.0,27.1156,27.1352,26.8028,26.8126,1425752.0
2017-04-24 09:35:00,27.43,27.46,27.18,27.26,1465723.0,26.8126,26.8419,26.5682,26.6464,1465723.0
2017-04-24 09:40:00,27.25,27.32,27.03,27.07,1476419.0,26.6367,26.7051,26.4216,26.4607,1476419.0
2017-04-24 09:45:00,27.07,27.1,26.82,26.87,1499898.0,26.4607,26.49,26.2164,26.2652,1499898.0
2017-04-24 09:50:00,26.87,26.89,26.72,26.86,1376414.0,26.2652,26.2848,26.1186,26.2555,1376414.0
2017-04-24 09:55:00,26.86,27.07,26.83,27.05,985298.0,26.2555,26.4607,26.2261,26.4412,985298.0
2017-04-24 10:00:00,27.05,27.11,26.99,26.99,1120192.0,26.4412,26.4998,26.3825,26.3825,1120192.0
2017-04-24 10:05:00,26.99,27.0,26.83,26.86,692778.0,26.3825,26.3923,26.2261,26.2555,692778.0
2017-04-24 10:10:00,26.86,26.9,26.81,26.82,506006.0,26.2555,26.2945,26.2066,26.2164,506006.0
2017-04-24 10:15:00,26.82,26.87,26.78,26.87,464174.0,26.2164,26.2652,26.1773,26.2652,464174.0
2017-04-24 10:20:00,26.87,26.91,26.83,26.83,612671.0,26.2652,26.3043,26.2261,26.2261,612671.0
2017-04-24 10:25:00,26.83,26.86,26.8,26.82,328501.0,26.2261,26.2555,26.1968,26.2164,328501.0
2017-04-24 10:30:00,26.82,26.86,26.78,26.79,421855.0,26.2164,26.2555,26.1773,26.187,421855.0
2017-04-24 10:35:00,26.79,26.84,26.78,26.8,306750.0,26.187,26.2359,26.1773,26.1968,306750.0
2017-04-24 10:40:00,26.79,26.83,26.74,26.74,412992.0,26.187,26.2261,26.1382,26.1382,412992.0
2017-04-24 10:45:00,26.74,26.74,26.65,26.71,783153.0,26.1382,26.1382,26.0502,26.1088,783153.0
2017-04-24 10:50:00,26.7,26.71,26.6,26.66,875180.0,26.0991,26.1088,26.0013,26.06,875180.0
2017-04-24 10:55:00,26.66,26.72,26.65,26.72,445509.0,26.06,26.1186,26.0502,26.1186,445509.0
2017-04-24 11:00:00,26.73,26.81,26.72,26.79,328312.0,26.1284,26.2066,26.1186,26.187,328312.0
2017-04-24 11:05:00,26.78,26.83,26.75,26.76,242359.0,26.1773,26.2261,26.1479,26.1577,242359.0
2017-04-24 11:10:00,26.75,26.76,26.67,26.69,289017.0,26.1479,26.1577,26.0697,26.0893,289017.0
2017-04-24 11:15:00,26.69,26.73,26.65,26.69,377275.0,26.0893,26.1284,26.0502,26.0893,377275.0
2017-04-24 11:20:00,26.68,26.73,26.67,26.73,253836.0,26.0795,26.1284,26.0697,26.1284,253836.0
2017-04-24 11:25:00,26.73,26.74,26.69,26.73,247366.0,26.1284,26.1382,26.0893,26.1284,247366.0
2017-04-24 11:30:00,26.72,26.73,26.7,26.72,259903.0,26.1186,26.1284,26.0991,26.1186,259903.0
2017-04-24 11:35:00,26.73,26.75,26.7,26.71,334498.0,26.1284,26.1479,26.0991,26.1088,334498.0
2017-04-24 11:40:00,26.71,26.71,26.65,26.71,272884.0,26.1088,26.1088,26.0502,26.1088,272884.0
2017-04-24 11:45:00,26.71,26.72,26.69,26.71,164747.0,26.1088,26.1186,26.0893,26.1088,164747.0
2017-04-24 11:50:00,26.71,26.72,26.67,26.69,154989.0,26.1088,26.1186,26.0697,26.0893,154989.0
2017-04-24 11:55:00,26.69,26.72,26.68,26.7,278388.0,26.0893,26.1186,26.0795,26.0991,278388.0
2017-04-24 12:00:00,26.7,26.76,26.69,26.75,314764.0,26.0991,26.1577,26.0893,26.1479,314764.0
2017-04-24 12:05:00,26.74,26.75,26.73,26.74,135494.0,26.1382,26.1479,26.1284,26.1382,135494.0
2017-04-24 12:10:00,26.74,26.75,26.7,26.71,204340.0,26.1382,26.1479,26.0991,26.1088,204340.0
2017-04-24 12:15:00,26.71,26.71,26.68,26.7,218223.0,26.1088,26.1088,26.0795,26.0991,218223.0
2017-04-24 12:20:00,26.7,26.77,26.67,26.77,744972.0,26.0991,26.1675,26.0697,26.1675,744972.0
2017-04-24 12:25:00,26.77,26.78,26.72,26.77,486235.0,26.1675,26.1773,26.1186,26.1675,486235.0
2017-04-24 12:30:00,26.78,26.85,26.77,26.85,461521.0,26.1773,26.2457,26.1675,26.2457,461521.0
2017-04-24 12:35:00,26.85,26.92,26.84,26.89,700350.0,26.2457,26.3141,26.2359,26.2848,700350.0
2017-04-24 12:40:00,26.89,26.91,26.88,26.89,508685.0,26.2848,26.3043,26.275,26.2848,508685.0
2017-04-24 12:45:00,26.89,26.9,26.86,26.88,252053.0,26.2848,26.2945,26.2555,26.275,252053.0
2017-04-24 12:50:00,26.88,26.91,26.87,26.89,255300.0,26.275,26.3043,26.2652,26.2848,255300.0
2017-04-24 12:55:00,26.89,26.94,26.87,26.93,266253.0,26.2848,26.3336,26.2652,26.3239,266253.0
2017-04-24 13:00:00,26.92,26.98,26.92,26.96,338391.0,26.3141,26.3727,26.3141,26.3532,338391.0
2017-04-24 13:05:00,26.95,27.0,26.95,26.99,285467.0,26.3434,26.3923,26.3434,26.3825,285467.0
2017-04-24 13:10:00,26.99,27.01,26.97,26.99,359605.0,26.3825,26.4021,26.363,26.3825,359605.0
2017-04-24 13:15:00,26.99,26.99,26.94,26.99,231667.0,26.3825,26.3825,26.3336,26.3825,231667.0
2017-04-24 13:20:00,26.98,27.0,26.96,26.96,125036.0,26.3727,26.3923,26.3532,26.3532,125036.0
2017-04-24 13:25:00,26.96,26.97,26.91,26.93,221480.0,26.3532,26.363,26.3043,26.3239,221480.0
2017-04-24 13:30:00,26.93,26.95,26.92,26.95,117980.0,26.3239,26.3434,26.3141,26.3434,117980.0
2017-04-24 13:35:00,26.94,26.98,26.92,26.94,224011.0,26.3336,26.3727,26.3141,26.3336,224011.0
2017-04-24 13:40:00,26.94,26.95,26.91,26.91,173658.0,26.3336,26.3434,26.3043,26.3043,173658.0
2017-04-24 13:45:00,26.91,26.93,26.88,26.89,207196.0,26.3043,26.3239,26.275,26.2848,207196.0
2017-04-24 13:50:00,26.89,26.93,26.89,26.91,90320.0,26.2848,26.3239,26.2848,26.3043,90320.0
2017-04-24 13:55:00,26.91,26.94,26.89,26.91,296526.0,26.3043,26.3336,26.2848,26.3043,296526.0
2017-04-24 14:00:00,26.91,26.94,26.89,26.91,367775.0,26.3043,26.3336,26.2848,26.3043,367775.0
2017-04-24 14:05:00,26.91,26.91,26.82,26.88,170013.0,26.3043,26.3043,26.2164,26.275,170013.0
2017-04-24 14:10:00,26.89,26.9,26.82,26.83,365700.0,26.2848,26.2945,26.2164,26.2261,365700.0
2017-04-24 14:15:00,26.84,26.87,26.84,26.84,266628.0,26.2359,26.2652,26.2359,26.2359,266628.0
2017-04-24 14:20:00,26.85,26.87,26.83,26.83,211449.0,26.2457,26.2652,26.2261,26.2261,211449.0
2017-04-24 14:25:00,26.84,26.85,26.8,26.85,280350.0,26.2359,26.2457,26.1968,26.2457,280350.0
2017-04-24 14:30:00,26.85,26.88,26.84,26.86,211972.0,26.2457,26.275,26.2359,26.2555,211972.0
2017-04-24 14:35:00,26.87,26.87,26.82,26.85,149969.0,26.2652,26.2652,26.2164,26.2457,149969.0
2017-04-24 14:40:00,26.84,26.87,26.83,26.86,134609.0,26.2359,26.2652,26.2261,26.2555,134609.0
2017-04-24 14:45:00,26.86,26.87,26.83,26.83,101258.0,26.2555,26.2652,26.2261,26.2261,101258.0
2017-04-24 14:50:00,26.84,26.87,26.83,26.85,277334.0,26.2359,26.2652,26.2261,26.2457,277334.0
2017-04-24 14:55:00,26.85,26.85,26.81,26.85,372496.0,26.2457,26.2457,26.2066,26.2457,372496.0
2017-04-24 15:00:00,26.85,26.87,26.84,26.86,953438.0,26.2457,26.2652,26.2359,26.2555,953438.0
2017-04-24 15:05:00,26.86,26.86,26.81,26.85,514257.0,26.2555,26.2555,26.2066,26.2457,514257.0
2017-04-24 15:10:00,26.85,26.87,26.79,26.85,810744.0,26.2457,26.2652,26.187,26.2457,810744.0
2017-04-24 15:15:00,26.85,26.86,26.82,26.84,1001129.0,26.2457,26.2555,26.2164,26.2359,1001129.0
2017-04-24 15:20:00,26.84,26.85,26.78,26.79,266990.0,26.2359,26.2457,26.1773,26.187,266990.0
2017-04-24 15:25:00,26.79,26.81,26.71,26.72,630688.0,26.187,26.2066,26.1088,26.1186,630688.0
2017-04-24 15:30:00,26.71,26.72,26.65,26.66,697698.0,26.1088,26.1186,26.0502,26.06,697698.0
2017-04-24 15:35:00,26.66,26.71,26.65,26.68,399023.0,26.06,26.1088,26.0502,26.0795,399023.0
2017-04-24 15:40:00,26.68,26.68,26.6,26.61,924230.0,26.0795,26.0795,26.0013,26.0111,924230.0
2017-04-24 15:45:00,26.61,26.62,26.54,26.57,1371741.0,26.0111,26.0209,25.9427,25.972,1371741.0
2017-04-24 15:50:00,26.57,26.66,26.56,26.59,1831215.0,25.972,26.06,25.9622,25.9915,1831215.0
2017-04-24 15:55:00,26.59,26.59,26.52,26.56,2842302.0,25.9915,25.9915,25.9231,25.9622,2842302.0
2017-04-25 09:30:00,26.71,26.85,26.36,26.37,1691151.0,26.1088,26.2457,25.7667,25.7765,1691151.0
2017-04-25 09:35:00,26.37,26.8,26.36,26.77,1435764.0,25.7765,26.1968,25.7667,26.1675,1435764.0
2017-04-25 09:40:00,26.78,26.84,26.75,26.77,907522.0,26.1773,26.2359,26.1479,26.1675,907522.0
2017-04-25 09:45:00,26.77,26.85,26.75,26.76,833972.0,26.1675,26.2457,26.1479,26.1577,833972.0
2017-04-25 09:50:00,26.76,26.78,26.69,26.73,489115.0,26.1577,26.1773,26.0893,26.1284,489115.0
2017-04-25 09:55:00,26.73,26.82,26.72,26.78,334512.0,26.1284,26.2164,26.1186,26.1773,334512.0
2017-04-25 10:00:00,26.77,26.81,26.77,26.78,339366.0,26.1675,26.2066,26.1675,26.1773,339366.0
2017-04-25 10:05:00,26.78,26.81,26.76,26.8,231799.0,26.1773,26.2066,26.1577,26.1968,231799.0
2017-04-25 10:10:00,26.8,26.81,26.7,26.72,261284.0,26.1968,26.2066,26.0991,26.1186,261284.0
2017-04-25 10:15:00,26.72,26.75,26.71,26.74,134397.0,26.1186,26.1479,26.1088,26.1382,134397.0
2017-04-25 10:20:00,26.74,26.83,26.73,26.81,252812.0,26.1382,26.2261,26.1284,26.2066,252812.0
2017-04-25 10:25:00,26.81,26.85,26.76,26.85,256128.0,26.2066,26.2457,26.1577,26.2457,256128.0
2017-04-25 10:30:00,26.85,26.87,26.79,26.84,264198.0,26.2457,26.2652,26.187,26.2359,264198.0
2017-04-25 10:35:00,26.84,26.93,26.81,26.93,345865.0,26.2359,26.3239,26.2066,26.3239,345865.0
2017-04-25 10:40:00,26.93,26.93,26.81,26.86,371303.0,26.3239,26.3239,26.2066,26.2555,371303.0
2017-04-25 10:45:00,26.87,26.89,26.83,26.85,211060.0,26.2652,26.2848,26.2261,26.2457,211060.0
2017-04-25 10:50:00,26.86,26.87,26.81,26.83,181270.0,26.2555,26.2652,26.2066,26.2261,181270.0
2017-04-25 10:55:00,26.82,26.86,26.78,26.78,339741.0,26.2164,26.2555,26.1773,26.1773,339741.0
2017-04-25 11:00:00,26.78,26.86,26.76,26.86,188645.0,26.1773,26.2555,26.1577,26.2555,188645.0
2017-04-25 11:05:00,26.86,26.88,26.83,26.87,135202.0,26.2555,26.275,26.2261,26.2652,135202.0
2017-04-25 11:10:00,26.87,26.94,26.86,26.94,258454.0,26.2652,26.3336,26.2555,26.3336,258454.0
2017-04-25 11:15:00,26.94,26.99,26.92,26.98,355445.0,26.3336,26.3825,26.3141,26.3727,355445.0
2017-04-25 11:20:00,26.98,26.99,26.92,26.92,193893.0,26.3727,26.3825,26.3141,26.3141,193893.0
2017-04-25 11:25:00,26.93,26.95,26.91,26.92,132085.0,26.3239,26.3434,26.3043,26.3141,132085.0
2017-04-25 11:30:00,26.93,26.93,26.86,26.92,243067.0,26.3239,26.3239,26.2555,26.3141,243067.0
2017-04-25 11:35:00,26.92,26.93,26.87,26.89,116193.0,26.3141,26.3239,26.2652,26.2848,116193.0
2017-04-25 11:40:00,26.88,26.89,26.87,26.89,130905.0,26.275,26.2848,26.2652,26.2848,130905.0
2017-04-25 11:45:00,26.88,26.89,26.87,26.88,61000.0,26.275,26.2848,26.2652,26.275,61000.0
2017-04-25 11:50:00,26.87,26.88,26.84,26.85,206902.0,26.2652,26.275,26.2359,26.2457,206902.0
2017-04-25 11:55:00,26.86,26.87,26.84,26.85,208253.0,26.2555,26.2652,26.2359,26.2457,208253.0
2017-04-25 12:00:00,26.86,26.87,26.84,26.87,100217.0,26.2555,26.2652,26.2359,26.2652,100217.0
2017-04-25 12:05:00,26.87,26.89,26.85,26.85,90676.0,26.2652,26.2848,26.2457,26.2457,90676.0
2017-04-25 12:10:00,26.86,26.86,26.82,26.83,66333.0,26.2555,26.2555,26.2164,26.2261,66333.0
2017-04-25 12:15:00,26.83,26.85,26.82,26.84,118884.0,26.2261,26.2457,26.2164,26.2359,118884.0
2017-04-25 12:20:00,26.84,26.85,26.83,26.84,93125.0,26.2359,26.2457,26.2261,26.2359,93125.0
2017-04-25 12:25:00,26.84,26.84,26.8,26.8,137772.0,26.2359,26.2359,26.1968,26.1968,137772.0
2017-04-25 12:30:00,26.8,26.84,26.8,26.83,145580.0,26.1968,26.2359,26.1968,26.2261,145580.0
2017-04-25 12:35:00,26.83,26.83,26.77,26.77,270029.0,26.2261,26.2261,26.1675,26.1675,270029.0
2017-04-25 12:40:00,26.77,26.77,26.75,26.77,182908.0,26.1675,26.1675,26.1479,26.1675,182908.0
2017-04-25 12:45:00,26.77,26.81,26.76,26.8,148344.0,26.1675,26.2066,26.1577,26.1968,148344.0
2017-04-25 12:50:00,26.8,26.81,26.78,26.8,84121.0,26.1968,26.2066,26.1773,26.1968,84121.0
2017-04-25 12:55:00,26.8,26.81,26.79,26.79,81494.0,26.1968,26.2066,26.187,26.187,81494.0
2017-04-25 13:00:00,26.79,26.81,26.77,26.77,284799.0,26.187,26.2066,26.1675,26.1675,284799.0
2017-04-25 13:05:00,26.77,26.79,26.76,26.78,132879.0,26.1675,26.187,26.1577,26.1773,132879.0
2017-04-25 13:10:00,26.78,26.82,26.77,26.8,152283.0,26.1773,26.2164,26.1675,26.1968,152283.0
2017-04-25 13:15:00,26.81,26.84,26.8,26.84,136671.0,26.2066,26.2359,26.1968,26.2359,136671.0
2017-04-25 13:20:00,26.84,26.88,26.83,26.85,171363.0,26.2359,26.275,26.2261,26.2457,171363.0
2017-04-25 13:25:00,26.85,26.86,26.82,26.83,90578.0,26.2457,26.2555,26.2164,26.2261,90578.0
2017-04-25 13:30:00,26.84,26.84,26.81,26.82,103263.0,26.2359,26.2359,26.2066,26.2164,103263.0
2017-04-25 13:35:00,26.82,26.86,26.82,26.84,133516.0,26.2164,26.2555,26.2164,26.2359,133516.0
2017-04-25 13:40:00,26.84,26.87,26.84,26.86,167848.0,26.2359,26.2652,26.2359,26.2555,167848.0
2017-04-25 13:45:00,26.86,26.87,26.85,26.87,61038.0,26.2555,26.2652,26.2457,26.2652,61038.0
2017-04-25 13:50:00,26.87,26.9,26.86,26.88,188389.0,26.2652,26.2945,26.2555,26.275,188389.0
2017-04-25 13:55:00,26.87,26.88,26.87,26.88,37750.0,26.2652,26.275,26.2652,26.275,37750.0
2017-04-25 14:00:00,26.88,26.88,26.85,26.86,110566.0,26.275,26.275,26.2457,26.2555,110566.0
2017-04-25 14:05:00,26.87,26.88,26.86,26.87,60529.0,26.2652,26.275,26.2555,26.2652,60529.0
2017-04-25 14:10:00,26.87,26.87,26.83,26.84,70249.0,26.2652,26.2652,26.2261,26.2359,70249.0
2017-04-25 14:15:00,26.84,26.85,26.83,26.84,91522.0,26.2359,26.2457,26.2261,26.2359,91522.0
2017-04-25 14:20:00,26.84,26.86,26.8,26.81,105158.0,26.2359,26.2555,26.1968,26.2066,105158.0
2017-04-25 14:25:00,26.8,26.83,26.79,26.8,104297.0,26.1968,26.2261,26.187,26.1968,104297.0
2017-04-25 14:30:00,26.8,26.82,26.79,26.79,97556.0,26.1968,26.2164,26.187,26.187,97556.0
2017-04-25 14:35:00,26.8,26.81,26.79,26.8,80951.0,26.1968,26.2066,26.187,26.1968,80951.0
2017-04-25 14:40:00,26.8,26.81,26.77,26.79,107213.0,26.1968,26.2066,26.1675,26.187,107213.0
2017-04-25 14:45:00,26.79,26.81,26.76,26.76,136885.0,26.187,26.2066,26.1577,26.1577,136885.0
2017-04-25 14:50:00,26.77,26.8,26.77,26.79,226345.0,26.1675,26.1968,26.1675,26.187,226345.0
2017-04-25 14:55:00,26.79,26.8,26.77,26.79,69554.0,26.187,26.1968,26.1675,26.187,69554.0
2017-04-25 15:00:00,26.8,26.83,26.79,26.83,157223.0,26.1968,26.2261,26.187,26.2261,157223.0
2017-04-25 15:05:00,26.82,26.9,26.82,26.9,313062.0,26.2164,26.2945,26.2164,26.2945,313062.0
2017-04-25 15:10:00,26.89,26.93,26.89,26.92,249280.0,26.2848,26.3239,26.2848,26.3141,249280.0
2017-04-25 15:15:00,26.92,26.92,26.88,26.92,160294.0,26.3141,26.3141,26.275,26.3141,160294.0
2017-04-25 15:20:00,26.92,26.94,26.91,26.92,151072.0,26.3141,26.3336,26.3043,26.3141,151072.0
2017-04-25 15:25:00,26.92,26.94,26.91,26.92,142830.0,26.3141,26.3336,26.3043,26.3141,142830.0
2017-04-25 15:30:00,26.92,26.94,26.91,26.91,226968.0,26.3141,26.3336,26.3043,26.3043,226968.0
2017-04-25 15:35:00,26.92,26.93,26.89,26.92,224967.0,26.3141,26.3239,26.2848,26.3141,224967.0
2017-04-25 15:40:00,26.92,26.92,26.86,26.86,184761.0,26.3141,26.3141,26.2555,26.2555,184761.0
2017-04-25 15:45:00,26.87,26.92,26.86,26.92,385342.0,26.2652,26.3141,26.2555,26.3141,385342.0
2017-04-25 15:50:00,26.92,26.98,26.91,26.98,801004.0,26.3141,26.3727,26.3043,26.3727,801004.0
2017-04-25 15:55:00,26.98,27.02,26.97,26.99,1140980.0,26.3727,26.4118,26.363,26.3825,1140980.0
2017-04-26 09:30:00,26.58,26.95,26.56,26.88,1266144.0,25.9818,26.3434,25.9622,26.275,1266144.0
2017-04-26 09:35:00,26.88,27.07,26.86,26.88,654024.0,26.275,26.4607,26.2555,26.275,654024.0
2017-04-26 09:40:00,26.89,26.91,26.77,26.79,631868.0,26.2848,26.3043,26.1675,26.187,631868.0
2017-04-26 09:45:00,26.79,26.8,26.68,26.75,504907.0,26.187,26.1968,26.0795,26.1479,504907.0
2017-04-26 09:50:00,26.75,26.79,26.73,26.74,386689.0,26.1479,26.187,26.1284,26.1382,386689.0
2017-04-26 09:55:00,26.73,26.76,26.65,26.66,481157.0,26.1284,26.1577,26.0502,26.06,481157.0
2017-04-26 10:00:00,26.66,26.72,26.63,26.64,607657.0,26.06,26.1186,26.0306,26.0404,607657.0
2017-04-26 10:05:00,26.64,26.7,26.64,26.65,217368.0,26.0404,26.0991,26.0404,26.0502,217368.0
2017-04-26 10:10:00,26.65,26.65,26.57,26.61,419449.0,26.0502,26.0502,25.972,26.0111,419449.0
2017-04-26 10:15:00,26.62,26.62,26.52,26.53,446582.0,26.0209,26.0209,25.9231,25.9329,446582.0
2017-04-26 10:20:00,26.52,26.53,26.42,26.43,702458.0,25.9231,25.9329,25.8254,25.8351,702458.0
2017-04-26 10:25:00,26.42,26.56,26.39,26.55,535415.0,25.8254,25.9622,25.796,25.9524,535415.0
2017-04-26 10:30:00,26.55,26.61,26.55,26.56,234603.0,25.9524,26.0111,25.9524,25.9622,234603.0
2017-04-26 10:35:00,26.56,26.64,26.53,26.61,271978.0,25.9622,26.0404,25.9329,26.0111,271978.0
2017-04-26 10:40:00,26.61,26.67,26.61,26.66,252423.0,26.0111,26.0697,26.0111,26.06,252423.0
2017-04-26 10:45:00,26.66,26.71,26.65,26.7,297502.0,26.06,26.1088,26.0502,26.0991,297502.0
2017-04-26 10:50:00,26.69,26.7,26.63,26.66,272025.0,26.0893,26.0991,26.0306,26.06,272025.0
2017-04-26 10:55:00,26.66,26.67,26.62,26.66,242449.0,26.06,26.0697,26.0209,26.06,242449.0
2017-04-26 11:00:00,26.65,26.74,26.64,26.73,509945.0,26.0502,26.1382,26.0404,26.1284,509945.0
2017-04-26 11:05:00,26.73,26.8,26.72,26.77,371678.0,26.1284,26.1968,26.1186,26.1675,371678.0
2017-04-26 11:10:00,26.77,26.81,26.76,26.79,481475.0,26.1675,26.2066,26.1577,26.187,481475.0
2017-04-26 11:15:00,26.79,26.84,26.78,26.82,204502.0,26.187,26.2359,26.1773,26.2164,204502.0
2017-04-26 11:20:00,26.82,26.86,26.81,26.86,165423.0,26.2164,26.2555,26.2066,26.2555,165423.0
2017-04-26 11:25:00,26.86,26.87,26.8,26.82,209387.0,26.2555,26.2652,26.1968,26.2164,209387.0
2017-04-26 11:30:00,26.82,26.82,26.8,26.8,251813.0,26.2164,26.2164,26.1968,26.1968,251813.0
2017-04-26 11:35:00,26.81,26.85,26.79,26.85,280754.0,26.2066,26.2457,26.187,26.2457,280754.0
2017-04-26 11:40:00,26.85,26.85,26.76,26.76,178986.0,26.2457,26.2457,26.1577,26.1577,178986.0
2017-04-26 11:45:00,26.76,26.77,26.66,26.67,356317.0,26.1577,26.1675,26.06,26.0697,356317.0
2017-04-26 11:50:00,26.67,26.71,26.66,26.69,183822.0,26.0697,26.1088,26.06,26.0893,183822.0
2017-04-26 11:55:00,26.69,26.7,26.66,26.69,232618.0,26.0893,26.0991,26.06,26.0893,232618.0
2017-04-26 12:00:00,26.68,26.75,26.67,26.74,221715.0,26.0795,26.1479,26.0697,26.1382,221715.0
2017-04-26 12:05:00,26.74,26.75,26.72,26.73,94474.0,26.1382,26.1479,26.1186,26.1284,94474.0
2017-04-26 12:10:00,26.73,26.76,26.72,26.74,94882.0,26.1284,26.1577,26.1186,26.1382,94882.0
2017-04-26 12:15:00,26.75,26.75,26.7,26.73,124079.0,26.1479,26.1479,26.0991,26.1284,124079.0
2017-04-26 12:20:00,26.72,26.72,26.69,26.7,112796.0,26.1186,26.1186,26.0893,26.0991,112796.0
2017-04-26 12:25:00,26.71,26.73,26.7,26.71,92202.0,26.1088,26.1284,26.0991,26.1088,92202.0
2017-04-26 12:30:00,26.72,26.77,26.7,26.77,134265.0,26.1186,26.1675,26.0991,26.1675,134265.0
2017-04-26 12:35:00,26.77,26.78,26.73,26.73,135167.0,26.1675,26.1773,26.1284,26.1284,135167.0
2017-04-26 12:40:00,26.73,26.76,26.71,26.74,119989.0,26.1284,26.1577,26.1088,26.1382,119989.0
2017-04-26 12:45:00,26.74,26.77,26.68,26.69,267692.0,26.1382,26.1675,26.0795,26.0893,267692.0
2017-04-26 12:50:00,26.7,26.76,26.69,26.75,100867.0,26.0991,26.1577,26.0893,26.1479,100867.0
2017-04-26 12:55:00,26.76,26.76,26.73,26.75,112662.0,26.1577,26.1577,26.1284,26.1479,112662.0
2017-04-26 13:00:00,26.75,26.75,26.73,26.75,128861.0,26.1479,26.1479,26.1284,26.1479,128861.0
2017-04-26 13:05:00,26.75,26.8,26.74,26.79,214178.0,26.1479,26.1968,26.1382,26.187,214178.0
2017-04-26 13:10:00,26.8,26.8,26.74,26.76,92111.0,26.1968,26.1968,26.1382,26.1577,92111.0
2017-04-26 13:15:00,26.77,26.78,26.74,26.75,75386.0,26.1675,26.1773,26.1382,26.1479,75386.0
2017-04-26 13:20:00,26.75,26.77,26.75,26.76,135024.0,26.1479,26.1675,26.1479,26.1577,135024.0
2017-04-26 13:25:00,26.76,26.77,26.73,26.74,157399.0,26.1577,26.1675,26.1284,26.1382,157399.0
2017-04-26 13:30:00,26.74,26.75,26.7,26.75,281558.0,26.1382,26.1479,26.0991,26.1479,281558.0
2017-04-26 13:35:00,26.75,26.8,26.74,26.8,152449.0,26.1479,26.1968,26.1382,26.1968,152449.0
2017-04-26 13:40:00,26.8,26.85,26.78,26.83,302767.0,26.1968,26.2457,26.1773,26.2261,302767.0
2017-04-26 13:45:00,26.83,26.84,26.78,26.8,352712.0,26.2261,26.2359,26.1773,26.1968,352712.0
2017-04-26 13:50:00,26.8,26.83,26.79,26.8,205515.0,26.1968,26.2261,26.187,26.1968,205515.0
2017-04-26 13:55:00,26.81,26.81,26.78,26.8,115744.0,26.2066,26.2066,26.1773,26.1968,115744.0
2017-04-26 14:00:00,26.8,26.82,26.78,26.8,188100.0,26.1968,26.2164,26.1773,26.1968,188100.0
2017-04-26 14:05:00,26.79,26.81,26.78,26.8,197204.0,26.187,26.2066,26.1773,26.1968,197204.0
2017-04-26 14:10:00,26.8,26.85,26.79,26.85,143274.0,26.1968,26.2457,26.187,26.2457,143274.0
2017-04-26 14:15:00,26.85,26.86,26.82,26.83,201580.0,26.2457,26.2555,26.2164,26.2261,201580.0
2017-04-26 14:20:00,26.82,26.85,26.81,26.84,172654.0,26.2164,26.2457,26.2066,26.2359,172654.0
2017-04-26 14:25:00,26.83,26.85,26.78,26.8,157050.0,26.2261,26.2457,26.1773,26.1968,157050.0
2017-04-26 14:30:00,26.79,26.84,26.78,26.83,229911.0,26.187,26.2359,26.1773,26.2261,229911.0
2017-04-26 14:35:00,26.82,26.83,26.81,26.82,58375.0,26.2164,26.2261,26.2066,26.2164,58375.0
2017-04-26 14:40:00,26.82,26.83,26.78,26.8,176783.0,26.2164,26.2261,26.1773,26.1968,176783.0
2017-04-26 14:45:00,26.8,26.8,26.75,26.78,170370.0,26.1968,26.1968,26.1479,26.1773,170370.0
2017-04-26 14:50:00,26.78,26.78,26.74,26.74,117939.0,26.1773,26.1773,26.1382,26.1382,117939.0
2017-04-26 14:55:00,26.74,26.76,26.73,26.73,96171.0,26.1382,26.1577,26.1284,26.1284,96171.0
2017-04-26 15:00:00,26.73,26.75,26.71,26.75,175223.0,26.1284,26.1479,26.1088,26.1479,175223.0
2017-04-26 15:05:00,26.75,26.76,26.74,26.76,162542.0,26.1479,26.1577,26.1382,26.1577,162542.0
2017-04-26 15:10:00,26.76,26.76,26.74,26.76,131972.0,26.1577,26.1577,26.1382,26.1577,131972.0
2017-04-26 15:15:00,26.75,26.76,26.74,26.75,133776.0,26.1479,26.1577,26.1382,26.1479,133776.0
2017-04-26 15:20:00,26.74,26.77,26.74,26.74,131509.0,26.1382,26.1675,26.1382,26.1382,131509.0
2017-04-26 15:25:00,26.74,26.74,26.69,26.71,179488.0,26.1382,26.1382,26.0893,26.1088,179488.0
2017-04-26 15:30:00,26.71,26.73,26.7,26.71,149260.0,26.1088,26.1284,26.0991,26.1088,149260.0
2017-04-26 15:35:00,26.71,26.72,26.7,26.71,184341.0,26.1088,26.1186,26.0991,26.1088,184341.0
2017-04-26 15:40:00,26.71,26.73,26.7,26.72,189371.0,26.1088,26.1284,26.0991,26.1186,189371.0
2017-04-26 15:45:00,26.72,26.73,26.7,26.71,255887.0,26.1186,26.1284,26.0991,26.1088,255887.0
2017-04-26 15:50:00,26.71,26.74,26.69,26.73,685810.0,26.1088,26.1382,26.0893,26.1284,685810.0
2017-04-26 15:55:00,26.73,26.8,26.72,26.79,1522842.0,26.1284,26.1968,26.1186,26.187,1522842.0
2017-04-27 09:30:00,27.19,27.26,27.09,27.14,1240975.0,26.578,26.6464,26.4803,26.5291,1240975.0
2017-04-27 09:35:00,27.14,27.22,27.13,27.17,1056436.0,26.5291,26.6073,26.5194,26.5585,1056436.0
2017-04-27 09:40:00,27.17,27.36,27.14,27.34,1097303.0,26.5585,26.7442,26.5291,26.7246,1097303.0
2017-04-27 09:45:00,27.35,27.48,27.31,27.47,777336.0,26.7344,26.8615,26.6953,26.8517,777336.0
2017-04-27 09:50:00,27.44,27.47,27.38,27.39,504809.0,26.8224,26.8517,26.7637,26.7735,504809.0
2017-04-27 09:55:00,27.38,27.39,27.29,27.31,594222.0,26.7637,26.7735,26.6758,26.6953,594222.0
2017-04-27 10:00:00,27.31,27.4,27.31,27.36,336046.0,26.6953,26.7833,26.6953,26.7442,336046.0
2017-04-27 10:05:00,27.35,27.37,27.3,27.31,328472.0,26.7344,26.754,26.6855,26.6953,328472.0
2017-04-27 10:10:00,27.32,27.33,27.27,27.31,388735.0,26.7051,26.7149,26.6562,26.6953,388735.0
2017-04-27 10:15:00,27.31,27.32,27.28,27.29,177094.0,26.6953,26.7051,26.666,26.6758,177094.0
2017-04-27 10:20:00,27.29,27.32,27.27,27.31,218803.0,26.6758,26.7051,26.6562,26.6953,218803.0
2017-04-27 10:25:00,27.32,27.35,27.3,27.3,225532.0,26.7051,26.7344,26.6855,26.6855,225532.0
2017-04-27 10:30:00,27.31,27.37,27.3,27.34,328030.0,26.6953,26.754,26.6855,26.7246,328030.0
2017-04-27 10:35:00,27.33,27.38,27.3,27.37,200417.0,26.7149,26.7637,26.6855,26.754,200417.0
2017-04-27 10:40:00,27.38,27.38,27.33,27.35,93389.0,26.7637,26.7637,26.7149,26.7344,93389.0
2017-04-27 10:45:00,27.34,27.39,27.32,27.38,249671.0,26.7246,26.7735,26.7051,26.7637,249671.0
2017-04-27 10:50:00,27.37,27.44,27.37,27.43,301995.0,26.754,26.8224,26.754,26.8126,301995.0
2017-04-27 10:55:00,27.43,27.43,27.37,27.41,252871.0,26.8126,26.8126,26.754,26.7931,252871.0
2017-04-27 11:00:00,27.41,27.42,27.35,27.35,282306.0,26.7931,26.8028,26.7344,26.7344,282306.0
2017-04-27 11:05:00,27.35,27.36,27.28,27.28,229853.0,26.7344,26.7442,26.666,26.666,229853.0
2017-04-27 11:10:00,27.29,27.32,27.28,27.3,146885.0,26.6758,26.7051,26.666,26.6855,146885.0
2017-04-27 11:15:00,27.3,27.31,27.27,27.28,196786.0,26.6855,26.6953,26.6562,26.666,196786.0
2017-04-27 11:20:00,27.27,27.28,27.25,27.27,137592.0,26.6562,26.666,26.6367,26.6562,137592.0
2017-04-27 11:25:00,27.26,27.3,27.26,27.27,89475.0,26.6464,26.6855,26.6464,26.6562,89475.0
2017-04-27 11:30:00,27.27,27.29,27.25,27.27,101540.0,26.6562,26.6758,26.6367,26.6562,101540.0
2017-04-27 11:35:00,27.28,27.29,27.23,27.25,99538.0,26.666,26.6758,26.6171,26.6367,99538.0
2017-04-27 11:40:00,27.24,27.25,27.2,27.22,269425.0,26.6269,26.6367,26.5878,26.6073,269425.0
2017-04-27 11:45:00,27.22,27.23,27.12,27.15,358482.0,26.6073,26.6171,26.5096,26.5389,358482.0
2017-04-27 11:50:00,27.16,27.18,27.14,27.18,154644.0,26.5487,26.5682,26.5291,26.5682,154644.0
2017-04-27 11:55:00,27.17,27.23,27.17,27.19,179916.0,26.5585,26.6171,26.5585,26.578,179916.0
2017-04-27 12:00:00,27.19,27.2,27.16,27.18,118419.0,26.578,26.5878,26.5487,26.5682,118419.0
2017-04-27 12:05:00,27.18,27.18,27.15,27.16,105824.0,26.5682,26.5682,26.5389,26.5487,105824.0
2017-04-27 12:10:00,27.16,27.2,27.16,27.2,135966.0,26.5487,26.5878,26.5487,26.5878,135966.0
2017-04-27 12:15:00,27.2,27.22,27.19,27.21,55068.0,26.5878,26.6073,26.578,26.5976,55068.0
2017-04-27 12:20:00,27.21,27.23,27.18,27.23,72346.0,26.5976,26.6171,26.5682,26.6171,72346.0
2017-04-27 12:25:00,27.23,27.23,27.21,27.22,91743.0,26.6171,26.6171,26.5976,26.6073,91743.0
2017-04-27 12:30:00,27.23,27.25,27.22,27.23,65341.0,26.6171,26.6367,26.6073,26.6171,65341.0
2017-04-27 12:35:00,27.24,27.25,27.23,27.25,59442.0,26.6269,26.6367,26.6171,26.6367,59442.0
2017-04-27 12:40:00,27.24,27.27,27.23,27.25,129339.0,26.6269,26.6562,26.6171,26.6367,129339.0
2017-04-27 12:45:00,27.25,27.28,27.24,27.28,99062.0,26.6367,26.666,26.6269,26.666,99062.0
2017-04-27 12:50:00,27.28,27.33,27.27,27.33,90904.0,26.666,26.7149,26.6562,26.7149,90904.0
2017-04-27 12:55:00,27.33,27.36,27.32,27.35,110778.0,26.7149,26.7442,26.7051,26.7344,110778.0
2017-04-27 13:00:00,27.36,27.36,27.32,27.34,136854.0,26.7442,26.7442,26.7051,26.7246,136854.0
2017-04-27 13:05:00,27.35,27.35,27.32,27.34,82281.0,26.7344,26.7344,26.7051,26.7246,82281.0
2017-04-27 13:10:00,27.35,27.37,27.32,27.34,107035.0,26.7344,26.754,26.7051,26.7246,107035.0
2017-04-27 13:15:00,27.34,27.35,27.33,27.34,80242.0,26.7246,26.7344,26.7149,26.7246,80242.0
2017-04-27 13:20:00,27.35,27.37,27.34,27.35,115340.0,26.7344,26.754,26.7246,26.7344,115340.0
2017-04-27 13:25:00,27.35,27.35,27.32,27.33,97249.0,26.7344,26.7344,26.7051,26.7149,97249.0
2017-04-27 13:30:00,27.33,27.35,27.32,27.35,109897.0,26.7149,26.7344,26.7051,26.7344,109897.0
2017-04-27 13:35:00,27.35,27.37,27.34,27.35,60197.0,26.7344,26.754,26.7246,26.7344,60197.0
2017-04-27 13:40:00,27.35,27.37,27.34,27.36,53383.0,26.7344,26.754,26.7246,26.7442,53383.0
2017-04-27 13:45:00,27.35,27.39,27.35,27.37,128567.0,26.7344,26.7735,26.7344,26.754,128567.0
2017-04-27 13:50:00,27.37,27.38,27.35,27.37,110751.0,26.754,26.7637,26.7344,26.754,110751.0
2017-04-27 13:55:00,27.37,27.39,27.35,27.38,94340.0,26.754,26.7735,26.7344,26.7637,94340.0
2017-04-27 14:00:00,27.39,27.4,27.37,27.4,102301.0,26.7735,26.7833,26.754,26.7833,102301.0
2017-04-27 14:05:00,27.4,27.43,27.36,27.43,282460.0,26.7833,26.8126,26.7442,26.8126,282460.0
2017-04-27 14:10:00,27.43,27.46,27.42,27.46,215096.0,26.8126,26.8419,26.8028,26.8419,215096.0
2017-04-27 14:15:00,27.45,27.46,27.43,27.45,254288.0,26.8322,26.8419,26.8126,26.8322,254288.0
2017-04-27 14:20:00,27.45,27.45,27.4,27.42,125503.0,26.8322,26.8322,26.7833,26.8028,125503.0
2017-04-27 14:25:00,27.42,27.42,27.36,27.37,367535.0,26.8028,26.8028,26.7442,26.754,367535.0
2017-04-27 14:30:00,27.36,27.39,27.36,27.37,101476.0,26.7442,26.7735,26.7442,26.754,101476.0
2017-04-27 14:35:00,27.37,27.39,27.35,27.38,117703.0,26.754,26.7735,26.7344,26.7637,117703.0
2017-04-27 14:40:00,27.37,27.39,27.36,27.39,138722.0,26.754,26.7735,26.7442,26.7735,138722.0
2017-04-27 14:45:00,27.39,27.39,27.37,27.38,63734.0,26.7735,26.7735,26.754,26.7637,63734.0
2017-04-27 14:50:00,27.39,27.39,27.37,27.38,130156.0,26.7735,26.7735,26.754,26.7637,130156.0
2017-04-27 14:55:00,27.39,27.39,27.37,27.38,79899.0,26.7735,26.7735,26.754,26.7637,79899.0
2017-04-27 15:00:00,27.39,27.4,27.36,27.39,208826.0,26.7735,26.7833,26.7442,26.7735,208826.0
2017-04-27 15:05:00,27.39,27.4,27.37,27.39,145517.0,26.7735,26.7833,26.754,26.7735,145517.0
2017-04-27 15:10:00,27.39,27.42,27.39,27.42,192477.0,26.7735,26.8028,26.7735,26.8028,192477.0
2017-04-27 15:15:00,27.42,27.43,27.4,27.41,104461.0,26.8028,26.8126,26.7833,26.7931,104461.0
2017-04-27 15:20:00,27.41,27.43,27.39,27.42,84266.0,26.7931,26.8126,26.7735,26.8028,84266.0
2017-04-27 15:25:00,27.42,27.44,27.41,27.44,242450.0,26.8028,26.8224,26.7931,26.8224,242450.0
2017-04-27 15:30:00,27.44,27.5,27.43,27.48,1505084.0,26.8224,26.881,26.8126,26.8615,1505084.0
2017-04-27 15:35:00,27.48,27.53,27.47,27.52,852886.0,26.8615,26.9104,26.8517,26.9006,852886.0
2017-04-27 15:40:00,27.52,27.55,27.51,27.54,389456.0,26.9006,26.9299,26.8908,26.9201,389456.0
2017-04-27 15:45:00,27.55,27.59,27.54,27.55,654924.0,26.9299,26.969,26.9201,26.9299,654924.0
2017-04-27 15:50:00,27.55,27.57,27.54,27.57,552633.0,26.9299,26.9495,26.9201,26.9495,552633.0
2017-04-27 15:55:00,27.57,27.65,27.56,27.64,1687862.0,26.9495,27.0277,26.9397,27.0179,1687862.0
2017-04-28 09:30:00,28.02,28.2,27.95,28.12,1880924.0,27.3893,27.5653,27.3209,27.4871,1880924.0
2017-04-28 09:35:00,28.12,28.13,27.82,27.88,1206800.0,27.4871,27.4969,27.1938,27.2525,1206800.0
2017-04-28 09:40:00,27.89,28.02,27.82,27.96,1107498.0,27.2623,27.3893,27.1938,27.3307,1107498.0
2017-04-28 09:45:00,27.97,28.07,27.89,28.03,922158.0,27.3405,27.4382,27.2623,27.3991,922158.0
2017-04-28 09:50:00,28.03,28.07,28.01,28.05,977183.0,27.3991,27.4382,27.3796,27.4187,977183.0
2017-04-28 09:55:00,28.05,28.05,27.99,28.02,937499.0,27.4187,27.4187,27.36,27.3893,937499.0
2017-04-28 10:00:00,28.02,28.02,27.88,27.9,769781.0,27.3893,27.3893,27.2525,27.272,769781.0
2017-04-28 10:05:00,27.91,27.92,27.81,27.81,659867.0,27.2818,27.2916,27.1841,27.1841,659867.0
2017-04-28 10:10:00,27.81,27.82,27.7,27.72,705348.0,27.1841,27.1938,27.0765,27.0961,705348.0
2017-04-28 10:15:00,27.73,27.73,27.6,27.69,444254.0,27.1059,27.1059,26.9788,27.0668,444254.0
2017-04-28 10:20:00,27.69,27.75,27.68,27.73,371641.0,27.0668,27.1254,27.057,27.1059,371641.0
2017-04-28 10:25:00,27.72,27.77,27.69,27.74,309075.0,27.0961,27.145,27.0668,27.1156,309075.0
2017-04-28 10:30:00,27.74,27.74,27.68,27.74,287646.0,27.1156,27.1156,27.057,27.1156,287646.0
2017-04-28 10:35:00,27.74,27.75,27.7,27.71,285386.0,27.1156,27.1254,27.0765,27.0863,285386.0
2017-04-28 10:40:00,27.7,27.77,27.68,27.71,755114.0,27.0765,27.145,27.057,27.0863,755114.0
2017-04-28 10:45:00,27.7,27.71,27.63,27.64,373447.0,27.0765,27.0863,27.0081,27.0179,373447.0
2017-04-28 10:50:00,27.64,27.71,27.64,27.7,276452.0,27.0179,27.0863,27.0179,27.0765,276452.0
2017-04-28 10:55:00,27.7,27.72,27.67,27.68,314155.0,27.0765,27.0961,27.0472,27.057,314155.0
2017-04-28 11:00:00,27.68,27.7,27.66,27.68,213969.0,27.057,27.0765,27.0374,27.057,213969.0
2017-04-28 11:05:00,27.67,27.68,27.61,27.61,185630.0,27.0472,27.057,26.9886,26.9886,185630.0
2017-04-28 11:10:00,27.62,27.71,27.61,27.7,227576.0,26.9983,27.0863,26.9886,27.0765,227576.0
2017-04-28 11:15:00,27.71,27.72,27.67,27.7,229624.0,27.0863,27.0961,27.0472,27.0765,229624.0
2017-04-28 11:20:00,27.7,27.71,27.62,27.62,202649.0,27.0765,27.0863,26.9983,26.9983,202649.0
2017-04-28 11:25:00,27.63,27.63,27.56,27.56,431351.0,27.0081,27.0081,26.9397,26.9397,431351.0
2017-04-28 11:30:00,27.56,27.62,27.56,27.6,462590.0,26.9397,26.9983,26.9397,26.9788,462590.0
2017-04-28 11:35:00,27.6,27.62,27.57,27.58,197935.0,26.9788,26.9983,26.9495,26.9592,197935.0
2017-04-28 11:40:00,27.58,27.59,27.55,27.55,130286.0,26.9592,26.969,26.9299,26.9299,130286.0
2017-04-28 11:45:00,27.55,27.6,27.54,27.59,354768.0,26.9299,26.9788,26.9201,26.969,354768.0
2017-04-28 11:50:00,27.6,27.71,27.59,27.68,414149.0,26.9788,27.0863,26.969,27.057,414149.0
2017-04-28 11:55:00,27.68,27.75,27.65,27.66,228427.0,27.057,27.1254,27.0277,27.0374,228427.0
2017-04-28 12:00:00,27.67,27.69,27.64,27.66,140988.0,27.0472,27.0668,27.0179,27.0374,140988.0
2017-04-28 12:05:00,27.66,27.67,27.65,27.67,120325.0,27.0374,27.0472,27.0277,27.0472,120325.0
2017-04-28 12:10:00,27.67,27.7,27.66,27.7,243511.0,27.0472,27.0765,27.0374,27.0765,243511.0
2017-04-28 12:15:00,27.7,27.73,27.69,27.69,206587.0,27.0765,27.1059,27.0668,27.0668,206587.0
2017-04-28 12:20:00,27.7,27.71,27.69,27.71,81019.0,27.0765,27.0863,27.0668,27.0863,81019.0
2017-04-28 12:25:00,27.71,27.73,27.7,27.72,123194.0,27.0863,27.1059,27.0765,27.0961,123194.0
2017-04-28 12:30:00,27.73,27.73,27.7,27.71,121703.0,27.1059,27.1059,27.0765,27.0863,121703.0
2017-04-28 12:35:00,27.71,27.72,27.64,27.64,115953.0,27.0863,27.0961,27.0179,27.0179,115953.0
2017-04-28 12:40:00,27.64,27.65,27.59,27.6,177596.0,27.0179,27.0277,26.969,26.9788,177596.0
2017-04-28 12:45:00,27.61,27.64,27.6,27.61,201609.0,26.9886,27.0179,26.9788,26.9886,201609.0
2017-04-28 12:50:00,27.62,27.62,27.54,27.57,312340.0,26.9983,26.9983,26.9201,26.9495,312340.0
2017-04-28 12:55:00,27.56,27.58,27.51,27.56,195058.0,26.9397,26.9592,26.8908,26.9397,195058.0
2017-04-28 13:00:00,27.55,27.65,27.55,27.62,471848.0,26.9299,27.0277,26.9299,26.9983,471848.0
2017-04-28 13:05:00,27.63,27.63,27.58,27.6,118041.0,27.0081,27.0081,26.9592,26.9788,118041.0
2017-04-28 13:10:00,27.61,27.61,27.58,27.59,94444.0,26.9886,26.9886,26.9592,26.969,94444.0
2017-04-28 13:15:00,27.59,27.61,27.58,27.59,68351.0,26.969,26.9886,26.9592,26.969,68351.0
2017-04-28 13:20:00,27.58,27.61,27.58,27.6,114344.0,26.9592,26.9886,26.9592,26.9788,114344.0
2017-04-28 13:25:00,27.6,27.61,27.59,27.6,135551.0,26.9788,26.9886,26.969,26.9788,135551.0
2017-04-28 13:30:00,27.6,27.63,27.6,27.61,78349.0,26.9788,27.0081,26.9788,26.9886,78349.0
2017-04-28 13:35:00,27.62,27.65,27.61,27.65,85988.0,26.9983,27.0277,26.9886,27.0277,85988.0
2017-04-28 13:40:00,27.64,27.68,27.63,27.67,208056.0,27.0179,27.057,27.0081,27.0472,208056.0
2017-04-28 13:45:00,27.67,27.68,27.66,27.66,121841.0,27.0472,27.057,27.0374,27.0374,121841.0
2017-04-28 13:50:00,27.66,27.67,27.64,27.66,134825.0,27.0374,27.0472,27.0179,27.0374,134825.0
2017-04-28 13:55:00,27.65,27.66,27.62,27.62,134061.0,27.0277,27.0374,26.9983,26.9983,134061.0
2017-04-28 14:00:00,27.63,27.66,27.62,27.64,118045.0,27.0081,27.0374,26.9983,27.0179,118045.0
2017-04-28 14:05:00,27.64,27.66,27.63,27.66,179302.0,27.0179,27.0374,27.0081,27.0374,179302.0
2017-04-28 14:10:00,27.66,27.66,27.63,27.65,134422.0,27.0374,27.0374,27.0081,27.0277,134422.0
2017-04-28 14:15:00,27.64,27.65,27.64,27.65,44328.0,27.0179,27.0277,27.0179,27.0277,44328.0
2017-04-28 14:20:00,27.64,27.65,27.64,27.64,59997.0,27.0179,27.0277,27.0179,27.0179,59997.0
2017-04-28 14:25:00,27.65,27.66,27.61,27.62,299596.0,27.0277,27.0374,26.9886,26.9983,299596.0
2017-04-28 14:30:00,27.62,27.63,27.6,27.62,91730.0,26.9983,27.0081,26.9788,26.9983,91730.0
2017-04-28 14:35:00,27.63,27.63,27.57,27.58,190401.0,27.0081,27.0081,26.9495,26.9592,190401.0
2017-04-28 14:40:00,27.58,27.6,27.57,27.59,178444.0,26.9592,26.9788,26.9495,26.969,178444.0
2017-04-28 14:45:00,27.6,27.6,27.58,27.59,65831.0,26.9788,26.9788,26.9592,26.969,65831.0
2017-04-28 14:50:00,27.58,27.59,27.56,27.56,88257.0,26.9592,26.969,26.9397,26.9397,88257.0
2017-04-28 14:55:00,27.56,27.62,27.56,27.6,186462.0,26.9397,26.9983,26.9397,26.9788,186462.0
2017-04-28 15:00:00,27.6,27.62,27.58,27.6,97145.0,26.9788,26.9983,26.9592,26.9788,97145.0
2017-04-28 15:05:00,27.6,27.62,27.59,27.62,139069.0,26.9788,26.9983,26.969,26.9983,139069.0
2017-04-28 15:10:00,27.62,27.62,27.59,27.6,133093.0,26.9983,26.9983,26.969,26.9788,133093.0
2017-04-28 15:15:00,27.59,27.63,27.59,27.63,142665.0,26.969,27.0081,26.969,27.0081,142665.0
2017-04-28 15:20:00,27.63,27.65,27.61,27.62,312818.0,27.0081,27.0277,26.9886,26.9983,312818.0
2017-04-28 15:25:00,27.62,27.62,27.6,27.61,116743.0,26.9983,26.9983,26.9788,26.9886,116743.0
2017-04-28 15:30:00,27.61,27.66,27.6,27.65,352117.0,26.9886,27.0374,26.9788,27.0277,352117.0
2017-04-28 15:35:00,27.65,27.66,27.62,27.66,257744.0,27.0277,27.0374,26.9983,27.0374,257744.0
2017-04-28 15:40:00,27.66,27.67,27.64,27.65,273251.0,27.0374,27.0472,27.0179,27.0277,273251.0
2017-04-28 15:45:00,27.64,27.65,27.63,27.63,217452.0,27.0179,27.0277,27.0081,27.0081,217452.0
2017-04-28 15:50:00,27.64,27.7,27.63,27.69,736543.0,27.0179,27.0765,27.0081,27.0668,736543.0
2017-04-28 15:55:00,27.7,27.7,27.63,27.67,1499028.0,27.0765,27.0765,27.0081,27.0472,1499028.0
2017-05-01 09:30:00,27.85,27.95,27.81,27.94,793571.0,27.2232,27.3209,27.1841,27.3111,793571.0
2017-05-01 09:35:00,27.95,28.05,27.91,28.02,865157.0,27.3209,27.4187,27.2818,27.3893,865157.0
2017-05-01 09:40:00,28.01,28.01,27.91,27.94,485631.0,27.3796,27.3796,27.2818,27.3111,485631.0
2017-05-01 09:45:00,27.94,27.95,27.88,27.9,453827.0,27.3111,27.3209,27.2525,27.272,453827.0
2017-05-01 09:50:00,27.91,27.95,27.9,27.9,541345.0,27.2818,27.3209,27.272,27.272,541345.0
2017-05-01 09:55:00,27.91,27.92,27.85,27.85,285690.0,27.2818,27.2916,27.2232,27.2232,285690.0
2017-05-01 10:00:00,27.85,27.88,27.82,27.85,321854.0,27.2232,27.2525,27.1938,27.2232,321854.0
2017-05-01 10:05:00,27.85,27.86,27.82,27.82,455859.0,27.2232,27.2329,27.1938,27.1938,455859.0
2017-05-01 10:10:00,27.82,27.82,27.74,27.74,327070.0,27.1938,27.1938,27.1156,27.1156,327070.0
2017-05-01 10:15:00,27.74,27.83,27.72,27.8,207284.0,27.1156,27.2036,27.0961,27.1743,207284.0
2017-05-01 10:20:00,27.81,27.84,27.78,27.82,224560.0,27.1841,27.2134,27.1547,27.1938,224560.0
2017-05-01 10:25:00,27.82,27.87,27.79,27.86,274529.0,27.1938,27.2427,27.1645,27.2329,274529.0
2017-05-01 10:30:00,27.85,27.91,27.84,27.89,246571.0,27.2232,27.2818,27.2134,27.2623,246571.0
2017-05-01 10:35:00,27.9,27.93,27.88,27.9,288062.0,27.272,27.3014,27.2525,27.272,288062.0
2017-05-01 10:40:00,27.9,27.91,27.87,27.87,195001.0,27.272,27.2818,27.2427,27.2427,195001.0
2017-05-01 10:45:00,27.88,28.02,27.87,27.98,423908.0,27.2525,27.3893,27.2427,27.3502,423908.0
2017-05-01 10:50:00,27.99,27.99,27.94,27.95,259457.0,27.36,27.36,27.3111,27.3209,259457.0
2017-05-01 10:55:00,27.96,28.02,27.95,28.02,226855.0,27.3307,27.3893,27.3209,27.3893,226855.0
2017-05-01 11:00:00,28.02,28.05,28.0,28.02,460880.0,27.3893,27.4187,27.3698,27.3893,460880.0
2017-05-01 11:05:00,28.02,28.11,28.01,28.11,600643.0,27.3893,27.4773,27.3796,27.4773,600643.0
2017-05-01 11:10:00,28.1,28.18,28.05,28.17,351644.0,27.4675,27.5457,27.4187,27.536,351644.0
2017-05-01 11:15:00,28.17,28.18,28.1,28.14,369970.0,27.536,27.5457,27.4675,27.5066,369970.0
2017-05-01 11:20:00,28.13,28.14,28.08,28.13,263277.0,27.4969,27.5066,27.448,27.4969,263277.0
2017-05-01 11:25:00,28.14,28.19,28.13,28.16,418591.0,27.5066,27.5555,27.4969,27.5262,418591.0
2017-05-01 11:30:00,28.17,28.2,28.16,28.19,269419.0,27.536,27.5653,27.5262,27.5555,269419.0
2017-05-01 11:35:00,28.18,28.19,28.13,28.17,259350.0,27.5457,27.5555,27.4969,27.536,259350.0
2017-05-01 11:40:00,28.17,28.2,28.15,28.19,261742.0,27.536,27.5653,27.5164,27.5555,261742.0
2017-05-01 11:45:00,28.19,28.24,28.18,28.24,579052.0,27.5555,27.6044,27.5457,27.6044,579052.0
2017-05-01 11:50:00,28.23,28.25,28.22,28.23,187365.0,27.5946,27.6142,27.5848,27.5946,187365.0
2017-05-01 11:55:00,28.23,28.26,28.21,28.22,380765.0,27.5946,27.6239,27.5751,27.5848,380765.0
2017-05-01 12:00:00,28.23,28.25,28.21,28.24,113698.0,27.5946,27.6142,27.5751,27.6044,113698.0
2017-05-01 12:05:00,28.24,28.25,28.18,28.21,222189.0,27.6044,27.6142,27.5457,27.5751,222189.0
2017-05-01 12:10:00,28.2,28.24,28.18,28.19,197820.0,27.5653,27.6044,27.5457,27.5555,197820.0
2017-05-01 12:15:00,28.19,28.2,28.15,28.18,217163.0,27.5555,27.5653,27.5164,27.5457,217163.0
2017-05-01 12:20:00,28.19,28.19,28.14,28.16,211807.0,27.5555,27.5555,27.5066,27.5262,211807.0
2017-05-01 12:25:00,28.15,28.17,28.13,28.14,135053.0,27.5164,27.536,27.4969,27.5066,135053.0
2017-05-01 12:30:00,28.14,28.17,28.13,28.17,93812.0,27.5066,27.536,27.4969,27.536,93812.0
2017-05-01 12:35:00,28.17,28.17,28.14,28.15,92664.0,27.536,27.536,27.5066,27.5164,92664.0
2017-05-01 12:40:00,28.16,28.19,28.15,28.18,108149.0,27.5262,27.5555,27.5164,27.5457,108149.0
2017-05-01 12:45:00,28.19,28.19,28.15,28.15,91520.0,27.5555,27.5555,27.5164,27.5164,91520.0
2017-05-01 12:50:00,28.16,28.17,28.08,28.16,317648.0,27.5262,27.536,27.448,27.5262,317648.0
2017-05-01 12:55:00,28.16,28.17,28.14,28.14,64767.0,27.5262,27.536,27.5066,27.5066,64767.0
2017-05-01 13:00:00,28.14,28.16,28.12,28.13,123701.0,27.5066,27.5262,27.4871,27.4969,123701.0
2017-05-01 13:05:00,28.13,28.17,28.12,28.14,124099.0,27.4969,27.536,27.4871,27.5066,124099.0
2017-05-01 13:10:00,28.15,28.16,28.12,28.14,64772.0,27.5164,27.5262,27.4871,27.5066,64772.0
2017-05-01 13:15:00,28.14,28.15,28.12,28.13,89984.0,27.5066,27.5164,27.4871,27.4969,89984.0
2017-05-01 13:20:00,28.13,28.17,28.12,28.14,124088.0,27.4969,27.536,27.4871,27.5066,124088.0
2017-05-01 13:25:00,28.14,28.18,28.14,28.18,167497.0,27.5066,27.5457,27.5066,27.5457,167497.0
2017-05-01 13:30:00,28.18,28.18,28.15,28.17,92924.0,27.5457,27.5457,27.5164,27.536,92924.0
2017-05-01 13:35:00,28.17,28.19,28.15,28.15,165968.0,27.536,27.5555,27.5164,27.5164,165968.0
2017-05-01 13:40:00,28.15,28.17,28.14,28.15,78893.0,27.5164,27.536,27.5066,27.5164,78893.0
2017-05-01 13:45:00,28.15,28.19,28.14,28.18,185715.0,27.5164,27.5555,27.5066,27.5457,185715.0
2017-05-01 13:50:00,28.18,28.23,28.17,28.23,253119.0,27.5457,27.5946,27.536,27.5946,253119.0
2017-05-01 13:55:00,28.24,28.28,28.21,28.23,266792.0,27.6044,27.6435,27.5751,27.5946,266792.0
2017-05-01 14:00:00,28.23,28.25,28.21,28.24,142541.0,27.5946,27.6142,27.5751,27.6044,142541.0
2017-05-01 14:05:00,28.24,28.24,28.2,28.23,157013.0,27.6044,27.6044,27.5653,27.5946,157013.0
2017-05-01 14:10:00,28.23,28.25,28.23,28.24,126666.0,27.5946,27.6142,27.5946,27.6044,126666.0
2017-05-01 14:15:00,28.25,28.25,28.23,28.23,101588.0,27.6142,27.6142,27.5946,27.5946,101588.0
2017-05-01 14:20:00,28.24,28.24,28.2,28.21,193082.0,27.6044,27.6044,27.5653,27.5751,193082.0
2017-05-01 14:25:00,28.21,28.23,28.2,28.23,85997.0,27.5751,27.5946,27.5653,27.5946,85997.0
2017-05-01 14:30:00,28.22,28.28,28.21,28.28,268480.0,27.5848,27.6435,27.5751,27.6435,268480.0
2017-05-01 14:35:00,28.28,28.28,28.27,28.27,107567.0,27.6435,27.6435,27.6337,27.6337,107567.0
2017-05-01 14:40:00,28.28,28.3,28.27,28.3,264546.0,27.6435,27.663,27.6337,27.663,264546.0
2017-05-01 14:45:00,28.3,28.32,28.29,28.3,331387.0,27.663,27.6826,27.6533,27.663,331387.0
2017-05-01 14:50:00,28.3,28.31,28.29,28.3,134438.0,27.663,27.6728,27.6533,27.663,134438.0
2017-05-01 14:55:00,28.3,28.31,28.28,28.29,401691.0,27.663,27.6728,27.6435,27.6533,401691.0
2017-05-01 15:00:00,28.3,28.31,28.28,28.29,255439.0,27.663,27.6728,27.6435,27.6533,255439.0
2017-05-01 15:05:00,28.28,28.29,28.24,28.25,229985.0,27.6435,27.6533,27.6044,27.6142,229985.0
2017-05-01 15:10:00,28.26,28.26,28.23,28.23,194229.0,27.6239,27.6239,27.5946,27.5946,194229.0
2017-05-01 15:15:00,28.23,28.27,28.22,28.27,135441.0,27.5946,27.6337,27.5848,27.6337,135441.0
2017-05-01 15:20:00,28.26,28.28,28.26,28.28,121349.0,27.6239,27.6435,27.6239,27.6435,121349.0
2017-05-01 15:25:00,28.28,28.3,28.27,28.29,219809.0,27.6435,27.663,27.6337,27.6533,219809.0
2017-05-01 15:30:00,28.29,28.32,28.28,28.3,316256.0,27.6533,27.6826,27.6435,27.663,316256.0
2017-05-01 15:35:00,28.3,28.32,28.29,28.29,376325.0,27.663,27.6826,27.6533,27.6533,376325.0
2017-05-01 15:40:00,28.29,28.31,28.27,28.3,335472.0,27.6533,27.6728,27.6337,27.663,335472.0
2017-05-01 15:45:00,28.3,28.31,28.26,28.26,368692.0,27.663,27.6728,27.6239,27.6239,368692.0
2017-05-01 15:50:00,28.26,28.28,28.25,28.27,477655.0,27.6239,27.6435,27.6142,27.6337,477655.0
2017-05-01 15:55:00,28.27,28.29,28.26,28.29,937116.0,27.6337,27.6533,27.6239,27.6533,937116.0
2017-05-02 09:30:00,28.28,28.28,28.01,28.04,1062382.0,27.6435,27.6435,27.3796,27.4089,1062382.0
2017-05-02 09:35:00,28.04,28.07,27.86,27.9,1008636.0,27.4089,27.4382,27.2329,27.272,1008636.0
2017-05-02 09:40:00,27.9,27.98,27.8,27.82,912756.0,27.272,27.3502,27.1743,27.1938,912756.0
2017-05-02 09:45:00,27.81,27.82,27.69,27.74,968519.0,27.1841,27.1938,27.0668,27.1156,968519.0
2017-05-02 09:50:00,27.74,27.87,27.73,27.82,459083.0,27.1156,27.2427,27.1059,27.1938,459083.0
2017-05-02 09:55:00,27.82,27.87,27.81,27.84,457061.0,27.1938,27.2427,27.1841,27.2134,457061.0
2017-05-02 10:00:00,27.84,27.85,27.55,27.61,872249.0,27.2134,27.2232,26.9299,26.9886,872249.0
2017-05-02 10:05:00,27.61,27.71,27.6,27.62,929360.0,26.9886,27.0863,26.9788,26.9983,929360.0
2017-05-02 10:10:00,27.63,27.71,27.62,27.67,344751.0,27.0081,27.0863,26.9983,27.0472,344751.0
2017-05-02 10:15:00,27.68,27.74,27.65,27.7,439060.0,27.057,27.1156,27.0277,27.0765,439060.0
2017-05-02 10:20:00,27.69,27.7,27.65,27.68,323986.0,27.0668,27.0765,27.0277,27.057,323986.0
2017-05-02 10:25:00,27.69,27.77,27.66,27.74,366636.0,27.0668,27.145,27.0374,27.1156,366636.0
2017-05-02 10:30:00,27.76,27.8,27.72,27.75,485567.0,27.1352,27.1743,27.0961,27.1254,485567.0
2017-05-02 10:35:00,27.75,27.77,27.65,27.66,371405.0,27.1254,27.145,27.0277,27.0374,371405.0
2017-05-02 10:40:00,27.66,27.68,27.61,27.67,280816.0,27.0374,27.057,26.9886,27.0472,280816.0
2017-05-02 10:45:00,27.67,27.76,27.64,27.73,374216.0,27.0472,27.1352,27.0179,27.1059,374216.0
2017-05-02 10:50:00,27.73,27.77,27.72,27.73,265026.0,27.1059,27.145,27.0961,27.1059,265026.0
2017-05-02 10:55:00,27.73,27.77,27.7,27.74,290719.0,27.1059,27.145,27.0765,27.1156,290719.0
2017-05-02 11:00:00,27.73,27.76,27.72,27.73,174263.0,27.1059,27.1352,27.0961,27.1059,174263.0
2017-05-02 11:05:00,27.73,27.74,27.68,27.69,132324.0,27.1059,27.1156,27.057,27.0668,132324.0
2017-05-02 11:10:00,27.69,27.7,27.65,27.67,144584.0,27.0668,27.0765,27.0277,27.0472,144584.0
2017-05-02 11:15:00,27.67,27.68,27.63,27.64,132459.0,27.0472,27.057,27.0081,27.0179,132459.0
2017-05-02 11:20:00,27.64,27.65,27.53,27.54,402400.0,27.0179,27.0277,26.9104,26.9201,402400.0
2017-05-02 11:25:00,27.54,27.57,27.53,27.57,208358.0,26.9201,26.9495,26.9104,26.9495,208358.0
2017-05-02 11:30:00,27.57,27.6,27.55,27.6,264694.0,26.9495,26.9788,26.9299,26.9788,264694.0
2017-05-02 11:35:00,27.6,27.61,27.55,27.57,191977.0,26.9788,26.9886,26.9299,26.9495,191977.0
2017-05-02 11:40:00,27.56,27.59,27.56,27.56,131558.0,26.9397,26.969,26.9397,26.9397,131558.0
2017-05-02 11:45:00,27.56,27.57,27.54,27.54,103150.0,26.9397,26.9495,26.9201,26.9201,103150.0
2017-05-02 11:50:00,27.54,27.55,27.45,27.48,481034.0,26.9201,26.9299,26.8322,26.8615,481034.0
2017-05-02 11:55:00,27.48,27.54,27.47,27.5,136931.0,26.8615,26.9201,26.8517,26.881,136931.0
2017-05-02 12:00:00,27.5,27.56,27.5,27.55,187337.0,26.881,26.9397,26.881,26.9299,187337.0
2017-05-02 12:05:00,27.56,27.57,27.53,27.55,188669.0,26.9397,26.9495,26.9104,26.9299,188669.0
2017-05-02 12:10:00,27.53,27.57,27.52,27.57,167109.0,26.9104,26.9495,26.9006,26.9495,167109.0
2017-05-02 12:15:00,27.57,27.61,27.56,27.61,255508.0,26.9495,26.9886,26.9397,26.9886,255508.0
2017-05-02 12:20:00,27.61,27.63,27.59,27.6,188269.0,26.9886,27.0081,26.969,26.9788,188269.0
2017-05-02 12:25:00,27.6,27.62,27.58,27.6,84501.0,26.9788,26.9983,26.9592,26.9788,84501.0
2017-05-02 12:30:00,27.6,27.64,27.6,27.62,201424.0,26.9788,27.0179,26.9788,26.9983,201424.0
2017-05-02 12:35:00,27.63,27.69,27.47,27.65,1126201.0,27.0081,27.0668,26.8517,27.0277,1126201.0
2017-05-02 12:40:00,27.65,27.69,27.61,27.66,255638.0,27.0277,27.0668,26.9886,27.0374,255638.0
2017-05-02 12:45:00,27.66,27.68,27.62,27.68,166786.0,27.0374,27.057,26.9983,27.057,166786.0
2017-05-02 12:50:00,27.67,27.71,27.67,27.7,287674.0,27.0472,27.0863,27.0472,27.0765,287674.0
2017-05-02 12:55:00,27.7,27.71,27.68,27.7,133106.0,27.0765,27.0863,27.057,27.0765,133106.0
2017-05-02 13:00:00,27.69,27.7,27.65,27.69,119066.0,27.0668,27.0765,27.0277,27.0668,119066.0
2017-05-02 13:05:00,27.68,27.7,27.62,27.63,158223.0,27.057,27.0765,26.9983,27.0081,158223.0
2017-05-02 13:10:00,27.63,27.65,27.62,27.62,191815.0,27.0081,27.0277,26.9983,26.9983,191815.0
2017-05-02 13:15:00,27.62,27.65,27.61,27.65,212707.0,26.9983,27.0277,26.9886,27.0277,212707.0
2017-05-02 13:20:00,27.64,27.65,27.59,27.6,166244.0,27.0179,27.0277,26.969,26.9788,166244.0
2017-05-02 13:25:00,27.6,27.61,27.57,27.57,76958.0,26.9788,26.9886,26.9495,26.9495,76958.0
2017-05-02 13:30:00,27.57,27.59,27.52,27.53,264094.0,26.9495,26.969,26.9006,26.9104,264094.0
2017-05-02 13:35:00,27.53,27.59,27.51,27.57,186949.0,26.9104,26.969,26.8908,26.9495,186949.0
2017-05-02 13:40:00,27.57,27.63,27.56,27.63,160768.0,26.9495,27.0081,26.9397,27.0081,160768.0
2017-05-02 13:45:00,27.62,27.65,27.6,27.61,74632.0,26.9983,27.0277,26.9788,26.9886,74632.0
2017-05-02 13:50:00,27.6,27.62,27.59,27.61,85755.0,26.9788,26.9983,26.969,26.9886,85755.0
2017-05-02 13:55:00,27.6,27.61,27.58,27.61,88908.0,26.9788,26.9886,26.9592,26.9886,88908.0
2017-05-02 14:00:00,27.6,27.62,27.59,27.6,111762.0,26.9788,26.9983,26.969,26.9788,111762.0
2017-05-02 14:05:00,27.6,27.61,27.56,27.6,102111.0,26.9788,26.9886,26.9397,26.9788,102111.0
2017-05-02 14:10:00,27.6,27.64,27.59,27.61,135182.0,26.9788,27.0179,26.969,26.9886,135182.0
2017-05-02 14:15:00,27.61,27.63,27.6,27.61,78092.0,26.9886,27.0081,26.9788,26.9886,78092.0
2017-05-02 14:20:00,27.6,27.61,27.59,27.6,223959.0,26.9788,26.9886,26.969,26.9788,223959.0
2017-05-02 14:25:00,27.6,27.62,27.57,27.61,229494.0,26.9788,26.9983,26.9495,26.9886,229494.0
2017-05-02 14:30:00,27.6,27.62,27.58,27.6,63132.0,26.9788,26.9983,26.9592,26.9788,63132.0
2017-05-02 14:35:00,27.59,27.6,27.54,27.54,120700.0,26.969,26.9788,26.9201,26.9201,120700.0
2017-05-02 14:40:00,27.54,27.57,27.52,27.55,182092.0,26.9201,26.9495,26.9006,26.9299,182092.0
2017-05-02 14:45:00,27.55,27.59,27.54,27.57,82341.0,26.9299,26.969,26.9201,26.9495,82341.0
2017-05-02 14:50:00,27.57,27.59,27.54,27.55,81032.0,26.9495,26.969,26.9201,26.9299,81032.0
2017-05-02 14:55:00,27.55,27.6,27.54,27.59,264680.0,26.9299,26.9788,26.9201,26.969,264680.0
2017-05-02 15:00:00,27.58,27.59,27.56,27.59,300274.0,26.9592,26.969,26.9397,26.969,300274.0
2017-05-02 15:05:00,27.59,27.65,27.58,27.65,294850.0,26.969,27.0277,26.9592,27.0277,294850.0
2017-05-02 15:10:00,27.64,27.76,27.64,27.74,296678.0,27.0179,27.1352,27.0179,27.1156,296678.0
2017-05-02 15:15:00,27.75,27.83,27.74,27.81,449231.0,27.1254,27.2036,27.1156,27.1841,449231.0
2017-05-02 15:20:00,27.81,27.82,27.76,27.77,207555.0,27.1841,27.1938,27.1352,27.145,207555.0
2017-05-02 15:25:00,27.78,27.78,27.75,27.77,150898.0,27.1547,27.1547,27.1254,27.145,150898.0
2017-05-02 15:30:00,27.76,27.77,27.72,27.72,160863.0,27.1352,27.145,27.0961,27.0961,160863.0
2017-05-02 15:35:00,27.73,27.78,27.72,27.78,148912.0,27.1059,27.1547,27.0961,27.1547,148912.0
2017-05-02 15:40:00,27.78,27.8,27.75,27.77,154241.0,27.1547,27.1743,27.1254,27.145,154241.0
2017-05-02 15:45:00,27.77,27.77,27.72,27.74,278853.0,27.145,27.145,27.0961,27.1156,278853.0
2017-05-02 15:50:00,27.74,27.78,27.73,27.76,417726.0,27.1156,27.1547,27.1059,27.1352,417726.0
2017-05-02 15:55:00,27.75,27.77,27.7,27.77,777179.0,27.1254,27.145,27.0765,27.145,777179.0
2017-05-03 09:30:00,27.62,27.74,27.55,27.72,495468.0,26.9983,27.1156,26.9299,27.0961,495468.0
2017-05-03 09:35:00,27.72,27.76,27.65,27.73,249335.0,27.0961,27.1352,27.0277,27.1059,249335.0
2017-05-03 09:40:00,27.73,27.75,27.67,27.71,182427.0,27.1059,27.1254,27.0472,27.0863,182427.0
2017-05-03 09:45:00,27.72,27.72,27.65,27.68,452191.0,27.0961,27.0961,27.0277,27.057,452191.0
2017-05-03 09:50:00,27.67,27.79,27.62,27.79,333032.0,27.0472,27.1645,26.9983,27.1645,333032.0
2017-05-03 09:55:00,27.78,27.8,27.61,27.62,487536.0,27.1547,27.1743,26.9886,26.9983,487536.0
2017-05-03 10:00:00,27.62,27.69,27.6,27.68,254832.0,26.9983,27.0668,26.9788,27.057,254832.0
2017-05-03 10:05:00,27.67,27.72,27.64,27.64,297058.0,27.0472,27.0961,27.0179,27.0179,297058.0
2017-05-03 10:10:00,27.65,27.65,27.59,27.61,318794.0,27.0277,27.0277,26.969,26.9886,318794.0
2017-05-03 10:15:00,27.62,27.65,27.59,27.65,248247.0,26.9983,27.0277,26.969,27.0277,248247.0
2017-05-03 10:20:00,27.64,27.68,27.64,27.67,118872.0,27.0179,27.057,27.0179,27.0472,118872.0
2017-05-03 10:25:00,27.66,27.67,27.62,27.66,176407.0,27.0374,27.0472,26.9983,27.0374,176407.0
2017-05-03 10:30:00,27.66,27.72,27.64,27.72,140741.0,27.0374,27.0961,27.0179,27.0961,140741.0
2017-05-03 10:35:00,27.71,27.81,27.71,27.8,252549.0,27.0863,27.1841,27.0863,27.1743,252549.0
2017-05-03 10:40:00,27.8,27.84,27.77,27.78,228777.0,27.1743,27.2134,27.145,27.1547,228777.0
2017-05-03 10:45:00,27.78,27.79,27.7,27.77,262320.0,27.1547,27.1645,27.0765,27.145,262320.0
2017-05-03 10:50:00,27.76,27.78,27.7,27.72,200100.0,27.1352,27.1547,27.0765,27.0961,200100.0
2017-05-03 10:55:00,27.72,27.73,27.67,27.72,225607.0,27.0961,27.1059,27.0472,27.0961,225607.0
2017-05-03 11:00:00,27.72,27.73,27.68,27.68,167148.0,27.0961,27.1059,27.057,27.057,167148.0
2017-05-03 11:05:00,27.68,27.74,27.66,27.71,138602.0,27.057,27.1156,27.0374,27.0863,138602.0
2017-05-03 11:10:00,27.71,27.73,27.69,27.71,105262.0,27.0863,27.1059,27.0668,27.0863,105262.0
2017-05-03 11:15:00,27.71,27.76,27.7,27.76,99310.0,27.0863,27.1352,27.0765,27.1352,99310.0
2017-05-03 11:20:00,27.76,27.81,27.73,27.76,190566.0,27.1352,27.1841,27.1059,27.1352,190566.0
2017-05-03 11:25:00,27.76,27.87,27.75,27.85,300298.0,27.1352,27.2427,27.1254,27.2232,300298.0
2017-05-03 11:30:00,27.85,27.87,27.8,27.83,234593.0,27.2232,27.2427,27.1743,27.2036,234593.0
2017-05-03 11:35:00,27.83,27.85,27.8,27.83,95694.0,27.2036,27.2232,27.1743,27.2036,95694.0
2017-05-03 11:40:00,27.84,27.86,27.82,27.84,99457.0,27.2134,27.2329,27.1938,27.2134,99457.0
2017-05-03 11:45:00,27.84,27.91,27.83,27.91,207916.0,27.2134,27.2818,27.2036,27.2818,207916.0
2017-05-03 11:50:00,27.91,27.97,27.9,27.97,350422.0,27.2818,27.3405,27.272,27.3405,350422.0
2017-05-03 11:55:00,27.96,27.98,27.92,27.93,121971.0,27.3307,27.3502,27.2916,27.3014,121971.0
2017-05-03 12:00:00,27.93,27.94,27.88,27.92,93046.0,27.3014,27.3111,27.2525,27.2916,93046.0
2017-05-03 12:05:00,27.92,27.95,27.9,27.93,86750.0,27.2916,27.3209,27.272,27.3014,86750.0
2017-05-03 12:10:00,27.94,27.95,27.92,27.93,96391.0,27.3111,27.3209,27.2916,27.3014,96391.0
2017-05-03 12:15:00,27.94,27.95,27.92,27.95,106954.0,27.3111,27.3209,27.2916,27.3209,106954.0
2017-05-03 12:20:00,27.95,27.96,27.94,27.95,70848.0,27.3209,27.3307,27.3111,27.3209,70848.0
2017-05-03 12:25:00,27.94,27.96,27.93,27.95,88351.0,27.3111,27.3307,27.3014,27.3209,88351.0
2017-05-03 12:30:00,27.95,27.96,27.92,27.93,114844.0,27.3209,27.3307,27.2916,27.3014,114844.0
2017-05-03 12:35:00,27.93,27.96,27.91,27.95,54173.0,27.3014,27.3307,27.2818,27.3209,54173.0
2017-05-03 12:40:00,27.95,27.97,27.93,27.97,85316.0,27.3209,27.3405,27.3014,27.3405,85316.0
2017-05-03 12:45:00,27.96,27.98,27.94,27.94,77739.0,27.3307,27.3502,27.3111,27.3111,77739.0
2017-05-03 12:50:00,27.94,27.97,27.94,27.96,77022.0,27.3111,27.3405,27.3111,27.3307,77022.0
2017-05-03 12:55:00,27.97,27.97,27.94,27.94,47436.0,27.3405,27.3405,27.3111,27.3111,47436.0
2017-05-03 13:00:00,27.95,27.97,27.94,27.96,394398.0,27.3209,27.3405,27.3111,27.3307,394398.0
2017-05-03 13:05:00,27.96,27.98,27.95,27.98,124330.0,27.3307,27.3502,27.3209,27.3502,124330.0
2017-05-03 13:10:00,27.98,27.99,27.96,27.99,126298.0,27.3502,27.36,27.3307,27.36,126298.0
2017-05-03 13:15:00,27.99,28.03,27.98,28.02,298438.0,27.36,27.3991,27.3502,27.3893,298438.0
2017-05-03 13:20:00,28.03,28.04,28.01,28.03,65511.0,27.3991,27.4089,27.3796,27.3991,65511.0
2017-05-03 13:25:00,28.03,28.1,28.03,28.09,325201.0,27.3991,27.4675,27.3991,27.4578,325201.0
2017-05-03 13:30:00,28.08,28.09,28.03,28.03,129447.0,27.448,27.4578,27.3991,27.3991,129447.0
2017-05-03 13:35:00,28.02,28.03,28.0,28.02,82523.0,27.3893,27.3991,27.3698,27.3893,82523.0
2017-05-03 13:40:00,28.02,28.03,27.98,28.0,152597.0,27.3893,27.3991,27.3502,27.3698,152597.0
2017-05-03 13:45:00,28.0,28.0,27.98,27.99,32479.0,27.3698,27.3698,27.3502,27.36,32479.0
2017-05-03 13:50:00,27.99,28.01,27.98,28.0,81594.0,27.36,27.3796,27.3502,27.3698,81594.0
2017-05-03 13:55:00,28.0,28.0,27.96,27.97,79539.0,27.3698,27.3698,27.3307,27.3405,79539.0
2017-05-03 14:00:00,27.96,28.01,27.95,28.0,117539.0,27.3307,27.3796,27.3209,27.3698,117539.0
2017-05-03 14:05:00,28.0,28.08,27.99,28.0,119976.0,27.3698,27.448,27.36,27.3698,119976.0
2017-05-03 14:10:00,28.01,28.04,27.99,28.03,94566.0,27.3796,27.4089,27.36,27.3991,94566.0
2017-05-03 14:15:00,28.03,28.04,27.95,27.97,121820.0,27.3991,27.4089,27.3209,27.3405,121820.0
2017-05-03 14:20:00,27.96,28.0,27.96,27.99,105424.0,27.3307,27.3698,27.3307,27.36,105424.0
2017-05-03 14:25:00,27.99,28.0,27.97,28.0,78991.0,27.36,27.3698,27.3405,27.3698,78991.0
2017-05-03 14:30:00,27.99,28.0,27.97,28.0,80574.0,27.36,27.3698,27.3405,27.3698,80574.0
2017-05-03 14:35:00,28.0,28.0,27.97,28.0,61304.0,27.3698,27.3698,27.3405,27.3698,61304.0
2017-05-03 14:40:00,28.0,28.03,27.99,28.03,146025.0,27.3698,27.3991,27.36,27.3991,146025.0
2017-05-03 14:45:00,28.02,28.05,28.01,28.04,68944.0,27.3893,27.4187,27.3796,27.4089,68944.0
2017-05-03 14:50:00,28.03,28.04,27.99,28.01,53627.0,27.3991,27.4089,27.36,27.3796,53627.0
2017-05-03 14:55:00,28.01,28.02,27.99,28.0,70783.0,27.3796,27.3893,27.36,27.3698,70783.0
2017-05-03 15:00:00,28.0,28.03,27.97,28.01,186057.0,27.3698,27.3991,27.3405,27.3796,186057.0
2017-05-03 15:05:00,28.0,28.01,27.97,27.99,133668.0,27.3698,27.3796,27.3405,27.36,133668.0
2017-05-03 15:10:00,27.99,27.99,27.95,27.95,147130.0,27.36,27.36,27.3209,27.3209,147130.0
2017-05-03 15:15:00,27.95,27.97,27.92,27.95,239682.0,27.3209,27.3405,27.2916,27.3209,239682.0
2017-05-03 15:20:00,27.94,27.97,27.93,27.96,104121.0,27.3111,27.3405,27.3014,27.3307,104121.0
2017-05-03 15:25:00,27.96,27.97,27.94,27.94,169714.0,27.3307,27.3405,27.3111,27.3111,169714.0
2017-05-03 15:30:00,27.94,27.99,27.94,27.98,163701.0,27.3111,27.36,27.3111,27.3502,163701.0
2017-05-03 15:35:00,27.98,27.99,27.96,27.98,130232.0,27.3502,27.36,27.3307,27.3502,130232.0
2017-05-03 15:40:00,27.98,27.98,27.93,27.96,275034.0,27.3502,27.3502,27.3014,27.3307,275034.0
2017-05-03 15:45:00,27.96,27.97,27.95,27.96,115336.0,27.3307,27.3405,27.3209,27.3307,115336.0
2017-05-03 15:50:00,27.96,28.03,27.95,28.02,346223.0,27.3307,27.3991,27.3209,27.3893,346223.0
2017-05-03 15:55:00,28.02,28.05,27.98,28.0,908933.0,27.3893,27.4187,27.3502,27.3698,908933.0
2017-05-04 09:30:00,27.97,28.04,27.9,27.98,455821.0,27.3405,27.4089,27.272,27.3502,455821.0
2017-05-04 09:35:00,27.99,27.99,27.76,27.88,456556.0,27.36,27.36,27.1352,27.2525,456556.0
2017-05-04 09:40:00,27.89,27.94,27.83,27.87,425557.0,27.2623,27.3111,27.2036,27.2427,425557.0
2017-05-04 09:45:00,27.87,27.88,27.76,27.78,221263.0,27.2427,27.2525,27.1352,27.1547,221263.0
2017-05-04 09:50:00,27.78,27.83,27.75,27.77,203580.0,27.1547,27.2036,27.1254,27.145,203580.0
2017-05-04 09:55:00,27.77,27.86,27.77,27.85,117926.0,27.145,27.2329,27.145,27.2232,117926.0
2017-05-04 10:00:00,27.84,27.91,27.8,27.9,246352.0,27.2134,27.2818,27.1743,27.272,246352.0
2017-05-04 10:05:00,27.9,28.06,27.89,28.04,563225.0,27.272,27.4284,27.2623,27.4089,563225.0
2017-05-04 10:10:00,28.04,28.12,28.02,28.04,615024.0,27.4089,27.4871,27.3893,27.4089,615024.0
2017-05-04 10:15:00,28.04,28.11,28.03,28.09,128825.0,27.4089,27.4773,27.3991,27.4578,128825.0
2017-05-04 10:20:00,28.1,28.11,28.07,28.1,166535.0,27.4675,27.4773,27.4382,27.4675,166535.0
2017-05-04 10:25:00,28.1,28.17,28.09,28.14,436907.0,27.4675,27.536,27.4578,27.5066,436907.0
2017-05-04 10:30:00,28.14,28.15,28.09,28.09,164087.0,27.5066,27.5164,27.4578,27.4578,164087.0
2017-05-04 10:35:00,28.09,28.12,28.05,28.07,231551.0,27.4578,27.4871,27.4187,27.4382,231551.0
2017-05-04 10:40:00,28.06,28.08,28.02,28.08,146067.0,27.4284,27.448,27.3893,27.448,146067.0
2017-05-04 10:45:00,28.07,28.09,28.04,28.05,63511.0,27.4382,27.4578,27.4089,27.4187,63511.0
2017-05-04 10:50:00,28.05,28.06,28.01,28.02,186892.0,27.4187,27.4284,27.3796,27.3893,186892.0
2017-05-04 10:55:00,28.02,28.05,27.98,27.98,240826.0,27.3893,27.4187,27.3502,27.3502,240826.0
2017-05-04 11:00:00,27.99,28.07,27.98,28.06,205270.0,27.36,27.4382,27.3502,27.4284,205270.0
2017-05-04 11:05:00,28.07,28.16,28.05,28.13,333647.0,27.4382,27.5262,27.4187,27.4969,333647.0
2017-05-04 11:10:00,28.12,28.15,28.11,28.12,95283.0,27.4871,27.5164,27.4773,27.4871,95283.0
2017-05-04 11:15:00,28.13,28.13,28.06,28.09,130921.0,27.4969,27.4969,27.4284,27.4578,130921.0
2017-05-04 11:20:00,28.09,28.12,28.08,28.12,43072.0,27.4578,27.4871,27.448,27.4871,43072.0
2017-05-04 11:25:00,28.11,28.12,28.08,28.09,38522.0,27.4773,27.4871,27.448,27.4578,38522.0
2017-05-04 11:30:00,28.09,28.12,28.06,28.08,69022.0,27.4578,27.4871,27.4284,27.448,69022.0
2017-05-04 11:35:00,28.07,28.1,28.05,28.07,55235.0,27.4382,27.4675,27.4187,27.4382,55235.0
2017-05-04 11:40:00,28.07,28.07,28.03,28.05,95780.0,27.4382,27.4382,27.3991,27.4187,95780.0
2017-05-04 11:45:00,28.05,28.06,28.02,28.05,127810.0,27.4187,27.4284,27.3893,27.4187,127810.0
2017-05-04 11:50:00,28.05,28.06,28.02,28.02,68678.0,27.4187,27.4284,27.3893,27.3893,68678.0
2017-05-04 11:55:00,28.02,28.03,27.92,27.93,278104.0,27.3893,27.3991,27.2916,27.3014,278104.0
2017-05-04 12:00:00,27.93,27.95,27.85,27.86,283080.0,27.3014,27.3209,27.2232,27.2329,283080.0
2017-05-04 12:05:00,27.85,27.88,27.8,27.84,226256.0,27.2232,27.2525,27.1743,27.2134,226256.0
2017-05-04 12:10:00,27.82,27.84,27.8,27.81,91292.0,27.1938,27.2134,27.1743,27.1841,91292.0
2017-05-04 12:15:00,27.8,27.83,27.75,27.76,224701.0,27.1743,27.2036,27.1254,27.1352,224701.0
2017-05-04 12:20:00,27.76,27.81,27.75,27.8,137225.0,27.1352,27.1841,27.1254,27.1743,137225.0
2017-05-04 12:25:00,27.8,27.81,27.78,27.8,81362.0,27.1743,27.1841,27.1547,27.1743,81362.0
2017-05-04 12:30:00,27.8,27.81,27.77,27.78,79368.0,27.1743,27.1841,27.145,27.1547,79368.0
2017-05-04 12:35:00,27.78,27.82,27.76,27.82,53366.0,27.1547,27.1938,27.1352,27.1938,53366.0
2017-05-04 12:40:00,27.81,27.83,27.77,27.79,112406.0,27.1841,27.2036,27.145,27.1645,112406.0
2017-05-04 12:45:00,27.8,27.88,27.78,27.87,118947.0,27.1743,27.2525,27.1547,27.2427,118947.0
2017-05-04 12:50:00,27.87,27.88,27.84,27.86,58558.0,27.2427,27.2525,27.2134,27.2329,58558.0
2017-05-04 12:55:00,27.86,27.88,27.85,27.85,58695.0,27.2329,27.2525,27.2232,27.2232,58695.0
2017-05-04 13:00:00,27.85,27.88,27.85,27.87,50532.0,27.2232,27.2525,27.2232,27.2427,50532.0
2017-05-04 13:05:00,27.88,27.88,27.85,27.86,50389.0,27.2525,27.2525,27.2232,27.2329,50389.0
2017-05-04 13:10:00,27.86,27.86,27.77,27.77,91031.0,27.2329,27.2329,27.145,27.145,91031.0
2017-05-04 13:15:00,27.77,27.78,27.73,27.74,129292.0,27.145,27.1547,27.1059,27.1156,129292.0
2017-05-04 13:20:00,27.74,27.77,27.74,27.77,153684.0,27.1156,27.145,27.1156,27.145,153684.0
2017-05-04 13:25:00,27.77,27.78,27.76,27.77,90105.0,27.145,27.1547,27.1352,27.145,90105.0
2017-05-04 13:30:00,27.77,27.77,27.74,27.75,68917.0,27.145,27.145,27.1156,27.1254,68917.0
2017-05-04 13:35:00,27.75,27.77,27.75,27.76,59137.0,27.1254,27.145,27.1254,27.1352,59137.0
2017-05-04 13:40:00,27.77,27.78,27.75,27.78,30024.0,27.145,27.1547,27.1254,27.1547,30024.0
2017-05-04 13:45:00,27.78,27.8,27.77,27.79,86937.0,27.1547,27.1743,27.145,27.1645,86937.0
2017-05-04 13:50:00,27.79,27.79,27.75,27.77,66045.0,27.1645,27.1645,27.1254,27.145,66045.0
2017-05-04 13:55:00,27.77,27.78,27.74,27.75,60488.0,27.145,27.1547,27.1156,27.1254,60488.0
2017-05-04 14:00:00,27.75,27.78,27.74,27.77,73594.0,27.1254,27.1547,27.1156,27.145,73594.0
2017-05-04 14:05:00,27.76,27.79,27.76,27.78,64981.0,27.1352,27.1645,27.1352,27.1547,64981.0
2017-05-04 14:10:00,27.78,27.8,27.77,27.79,104109.0,27.1547,27.1743,27.145,27.1645,104109.0
2017-05-04 14:15:00,27.79,27.81,27.76,27.77,102049.0,27.1645,27.1841,27.1352,27.145,102049.0
2017-05-04 14:20:00,27.76,27.77,27.72,27.76,121859.0,27.1352,27.145,27.0961,27.1352,121859.0
2017-05-04 14:25:00,27.77,27.8,27.76,27.79,38308.0,27.145,27.1743,27.1352,27.1645,38308.0
2017-05-04 14:30:00,27.78,27.81,27.76,27.79,91181.0,27.1547,27.1841,27.1352,27.1645,91181.0
2017-05-04 14:35:00,27.79,27.79,27.76,27.78,57535.0,27.1645,27.1645,27.1352,27.1547,57535.0
2017-05-04 14:40:00,27.78,27.81,27.78,27.8,28686.0,27.1547,27.1841,27.1547,27.1743,28686.0
2017-05-04 14:45:00,27.8,27.83,27.79,27.82,35414.0,27.1743,27.2036,27.1645,27.1938,35414.0
2017-05-04 14:50:00,27.82,27.84,27.8,27.83,60818.0,27.1938,27.2134,27.1743,27.2036,60818.0
2017-05-04 14:55:00,27.82,27.85,27.81,27.82,76763.0,27.1938,27.2232,27.1841,27.1938,76763.0
2017-05-04 15:00:00,27.81,27.83,27.8,27.83,50404.0,27.1841,27.2036,27.1743,27.2036,50404.0
2017-05-04 15:05:00,27.83,27.83,27.8,27.8,45640.0,27.2036,27.2036,27.1743,27.1743,45640.0
2017-05-04 15:10:00,27.8,27.81,27.78,27.79,88661.0,27.1743,27.1841,27.1547,27.1645,88661.0
2017-05-04 15:15:00,27.78,27.82,27.78,27.79,43291.0,27.1547,27.1938,27.1547,27.1645,43291.0
2017-05-04 15:20:00,27.79,27.8,27.78,27.8,40181.0,27.1645,27.1743,27.1547,27.1743,40181.0
2017-05-04 15:25:00,27.8,27.8,27.76,27.76,92304.0,27.1743,27.1743,27.1352,27.1352,92304.0
2017-05-04 15:30:00,27.77,27.79,27.76,27.77,111961.0,27.145,27.1645,27.1352,27.145,111961.0
2017-05-04 15:35:00,27.77,27.8,27.77,27.8,47363.0,27.145,27.1743,27.145,27.1743,47363.0
2017-05-04 15:40:00,27.8,27.82,27.79,27.81,84945.0,27.1743,27.1938,27.1645,27.1841,84945.0
2017-05-04 15:45:00,27.81,27.82,27.79,27.8,152080.0,27.1841,27.1938,27.1645,27.1743,152080.0
2017-05-04 15:50:00,27.8,27.82,27.79,27.8,321002.0,27.1743,27.1938,27.1645,27.1743,321002.0
2017-05-04 15:55:00,27.8,27.81,27.78,27.78,408676.0,27.1743,27.1841,27.1547,27.1547,408676.0
2017-05-05 09:30:00,27.8,27.82,27.66,27.7,417034.0,27.1743,27.1938,27.0374,27.0765,417034.0
2017-05-05 09:35:00,27.71,27.84,27.7,27.74,277150.0,27.0863,27.2134,27.0765,27.1156,277150.0
2017-05-05 09:40:00,27.75,27.76,27.7,27.75,215286.0,27.1254,27.1352,27.0765,27.1254,215286.0
2017-05-05 09:45:00,27.75,27.79,27.7,27.72,160640.0,27.1254,27.1645,27.0765,27.0961,160640.0
2017-05-05 09:50:00,27.72,27.81,27.7,27.8,160012.0,27.0961,27.1841,27.0765,27.1743,160012.0
2017-05-05 09:55:00,27.8,27.84,27.77,27.78,146001.0,27.1743,27.2134,27.145,27.1547,146001.0
2017-05-05 10:00:00,27.78,27.8,27.72,27.74,189075.0,27.1547,27.1743,27.0961,27.1156,189075.0
2017-05-05 10:05:00,27.73,27.79,27.73,27.74,93590.0,27.1059,27.1645,27.1059,27.1156,93590.0
2017-05-05 10:10:00,27.74,27.74,27.64,27.66,296446.0,27.1156,27.1156,27.0179,27.0374,296446.0
2017-05-05 10:15:00,27.65,27.72,27.62,27.69,211009.0,27.0277,27.0961,26.9983,27.0668,211009.0
2017-05-05 10:20:00,27.69,27.72,27.68,27.7,169961.0,27.0668,27.0961,27.057,27.0765,169961.0
2017-05-05 10:25:00,27.7,27.72,27.64,27.72,167497.0,27.0765,27.0961,27.0179,27.0961,167497.0
2017-05-05 10:30:00,27.72,27.76,27.68,27.71,101770.0,27.0961,27.1352,27.057,27.0863,101770.0
2017-05-05 10:35:00,27.71,27.77,27.7,27.74,122094.0,27.0863,27.145,27.0765,27.1156,122094.0
2017-05-05 10:40:00,27.74,27.75,27.68,27.74,52522.0,27.1156,27.1254,27.057,27.1156,52522.0
2017-05-05 10:45:00,27.73,27.76,27.71,27.72,113255.0,27.1059,27.1352,27.0863,27.0961,113255.0
2017-05-05 10:50:00,27.72,27.77,27.72,27.76,48773.0,27.0961,27.145,27.0961,27.1352,48773.0
2017-05-05 10:55:00,27.76,27.8,27.74,27.79,72281.0,27.1352,27.1743,27.1156,27.1645,72281.0
2017-05-05 11:00:00,27.78,27.85,27.78,27.83,116365.0,27.1547,27.2232,27.1547,27.2036,116365.0
2017-05-05 11:05:00,27.83,27.84,27.79,27.83,130968.0,27.2036,27.2134,27.1645,27.2036,130968.0
2017-05-05 11:10:00,27.83,27.91,27.83,27.88,316555.0,27.2036,27.2818,27.2036,27.2525,316555.0
2017-05-05 11:15:00,27.87,27.94,27.86,27.94,332769.0,27.2427,27.3111,27.2329,27.3111,332769.0
2017-05-05 11:20:00,27.93,27.95,27.89,27.91,198020.0,27.3014,27.3209,27.2623,27.2818,198020.0
2017-05-05 11:25:00,27.91,27.92,27.87,27.89,167240.0,27.2818,27.2916,27.2427,27.2623,167240.0
2017-05-05 11:30:00,27.89,27.92,27.88,27.92,68913.0,27.2623,27.2916,27.2525,27.2916,68913.0
2017-05-05 11:35:00,27.92,27.95,27.89,27.95,56434.0,27.2916,27.3209,27.2623,27.3209,56434.0
2017-05-05 11:40:00,27.94,27.97,27.92,27.96,133108.0,27.3111,27.3405,27.2916,27.3307,133108.0
2017-05-05 11:45:00,27.97,27.99,27.95,27.98,94045.0,27.3405,27.36,27.3209,27.3502,94045.0
2017-05-05 11:50:00,27.98,28.03,27.98,28.03,298502.0,27.3502,27.3991,27.3502,27.3991,298502.0
2017-05-05 11:55:00,28.04,28.06,28.02,28.03,187861.0,27.4089,27.4284,27.3893,27.3991,187861.0
2017-05-05 12:00:00,28.03,28.05,28.0,28.0,88400.0,27.3991,27.4187,27.3698,27.3698,88400.0
2017-05-05 12:05:00,28.01,28.01,27.97,27.97,75456.0,27.3796,27.3796,27.3405,27.3405,75456.0
2017-05-05 12:10:00,27.98,27.99,27.95,27.98,68280.0,27.3502,27.36,27.3209,27.3502,68280.0
2017-05-05 12:15:00,27.97,27.98,27.95,27.95,48600.0,27.3405,27.3502,27.3209,27.3209,48600.0
2017-05-05 12:20:00,27.96,27.97,27.93,27.94,52296.0,27.3307,27.3405,27.3014,27.3111,52296.0
2017-05-05 12:25:00,27.94,27.95,27.93,27.94,27101.0,27.3111,27.3209,27.3014,27.3111,27101.0
2017-05-05 12:30:00,27.94,27.94,27.88,27.89,213283.0,27.3111,27.3111,27.2525,27.2623,213283.0
2017-05-05 12:35:00,27.88,27.9,27.87,27.88,51215.0,27.2525,27.272,27.2427,27.2525,51215.0
2017-05-05 12:40:00,27.88,27.91,27.87,27.9,53712.0,27.2525,27.2818,27.2427,27.272,53712.0
2017-05-05 12:45:00,27.91,27.94,27.9,27.94,42008.0,27.2818,27.3111,27.272,27.3111,42008.0
2017-05-05 12:50:00,27.93,27.94,27.91,27.92,26937.0,27.3014,27.3111,27.2818,27.2916,26937.0
2017-05-05 12:55:00,27.92,27.94,27.9,27.94,35204.0,27.2916,27.3111,27.272,27.3111,35204.0
2017-05-05 13:00:00,27.94,27.97,27.93,27.95,82549.0,27.3111,27.3405,27.3014,27.3209,82549.0
2017-05-05 13:05:00,27.94,27.95,27.92,27.93,74117.0,27.3111,27.3209,27.2916,27.3014,74117.0
2017-05-05 13:10:00,27.93,27.94,27.91,27.92,50588.0,27.3014,27.3111,27.2818,27.2916,50588.0
2017-05-05 13:15:00,27.92,27.92,27.89,27.91,42538.0,27.2916,27.2916,27.2623,27.2818,42538.0
2017-05-05 13:20:00,27.91,27.94,27.91,27.92,75836.0,27.2818,27.3111,27.2818,27.2916,75836.0
2017-05-05 13:25:00,27.93,27.95,27.91,27.94,70089.0,27.3014,27.3209,27.2818,27.3111,70089.0
2017-05-05 13:30:00,27.94,27.94,27.93,27.94,35060.0,27.3111,27.3111,27.3014,27.3111,35060.0
2017-05-05 13:35:00,27.94,27.95,27.93,27.94,57150.0,27.3111,27.3209,27.3014,27.3111,57150.0
2017-05-05 13:40:00,27.93,27.96,27.93,27.96,35786.0,27.3014,27.3307,27.3014,27.3307,35786.0
2017-05-05 13:45:00,27.95,27.96,27.9,27.91,138404.0,27.3209,27.3307,27.272,27.2818,138404.0
2017-05-05 13:50:00,27.9,27.91,27.88,27.89,89283.0,27.272,27.2818,27.2525,27.2623,89283.0
2017-05-05 13:55:00,27.89,27.9,27.88,27.9,48763.0,27.2623,27.272,27.2525,27.272,48763.0
2017-05-05 14:00:00,27.89,27.91,27.88,27.89,86561.0,27.2623,27.2818,27.2525,27.2623,86561.0
2017-05-05 14:05:00,27.9,27.91,27.88,27.9,129164.0,27.272,27.2818,27.2525,27.272,129164.0
2017-05-05 14:10:00,27.9,27.92,27.88,27.91,109933.0,27.272,27.2916,27.2525,27.2818,109933.0
2017-05-05 14:15:00,27.92,27.94,27.91,27.92,57694.0,27.2916,27.3111,27.2818,27.2916,57694.0
2017-05-05 14:20:00,27.92,27.93,27.89,27.91,128516.0,27.2916,27.3014,27.2623,27.2818,128516.0
2017-05-05 14:25:00,27.91,27.93,27.89,27.92,110487.0,27.2818,27.3014,27.2623,27.2916,110487.0
2017-05-05 14:30:00,27.92,27.96,27.91,27.92,105137.0,27.2916,27.3307,27.2818,27.2916,105137.0
2017-05-05 14:35:00,27.93,27.95,27.91,27.93,68691.0,27.3014,27.3209,27.2818,27.3014,68691.0
2017-05-05 14:40:00,27.92,27.97,27.91,27.96,136931.0,27.2916,27.3405,27.2818,27.3307,136931.0
2017-05-05 14:45:00,27.95,27.99,27.95,27.96,133177.0,27.3209,27.36,27.3209,27.3307,133177.0
2017-05-05 14:50:00,27.96,27.98,27.94,27.97,131965.0,27.3307,27.3502,27.3111,27.3405,131965.0
2017-05-05 14:55:00,27.97,27.99,27.95,27.98,128470.0,27.3405,27.36,27.3209,27.3502,128470.0
2017-05-05 15:00:00,27.98,27.99,27.96,27.99,111177.0,27.3502,27.36,27.3307,27.36,111177.0
2017-05-05 15:05:00,27.99,28.04,27.98,28.01,239775.0,27.36,27.4089,27.3502,27.3796,239775.0
2017-05-05 15:10:00,28.01,28.04,28.0,28.01,190324.0,27.3796,27.4089,27.3698,27.3796,190324.0
2017-05-05 15:15:00,28.02,28.03,28.0,28.03,125939.0,27.3893,27.3991,27.3698,27.3991,125939.0
2017-05-05 15:20:00,28.02,28.02,27.99,28.0,86307.0,27.3893,27.3893,27.36,27.3698,86307.0
2017-05-05 15:25:00,28.0,28.01,27.98,28.01,133240.0,27.3698,27.3796,27.3502,27.3796,133240.0
2017-05-05 15:30:00,28.01,28.04,28.0,28.04,215226.0,27.3796,27.4089,27.3698,27.4089,215226.0
2017-05-05 15:35:00,28.04,28.08,28.03,28.06,365113.0,27.4089,27.448,27.3991,27.4284,365113.0
2017-05-05 15:40:00,28.07,28.11,28.06,28.11,811459.0,27.4382,27.4773,27.4284,27.4773,811459.0
2017-05-05 15:45:00,28.1,28.12,28.08,28.11,326441.0,27.4675,27.4871,27.448,27.4773,326441.0
2017-05-05 15:50:00,28.11,28.22,28.1,28.18,1377048.0,27.4773,27.5848,27.4675,27.5457,1377048.0
2017-05-05 15:55:00,28.17,28.2,28.17,28.19,1145645.0,27.536,27.5653,27.536,27.5555,1145645.0
2017-05-08 09:30:00,27.55,27.76,27.43,27.43,2328641.0,26.9299,27.1352,26.8126,26.8126,2328641.0
2017-05-08 09:35:00,27.43,27.52,27.35,27.41,1630977.0,26.8126,26.9006,26.7344,26.7931,1630977.0
2017-05-08 09:40:00,27.41,27.48,27.28,27.44,1467689.0,26.7931,26.8615,26.666,26.8224,1467689.0
2017-05-08 09:45:00,27.45,27.61,27.44,27.57,1181684.0,26.8322,26.9886,26.8224,26.9495,1181684.0
2017-05-08 09:50:00,27.58,27.62,27.53,27.55,666850.0,26.9592,26.9983,26.9104,26.9299,666850.0
2017-05-08 09:55:00,27.55,27.6,27.51,27.55,649136.0,26.9299,26.9788,26.8908,26.9299,649136.0
2017-05-08 10:00:00,27.54,27.72,27.54,27.67,717185.0,26.9201,27.0961,26.9201,27.0472,717185.0
2017-05-08 10:05:00,27.67,27.72,27.64,27.68,516087.0,27.0472,27.0961,27.0179,27.057,516087.0
2017-05-08 10:10:00,27.69,27.72,27.65,27.7,494229.0,27.0668,27.0961,27.0277,27.0765,494229.0
2017-05-08 10:15:00,27.69,27.72,27.66,27.69,510505.0,27.0668,27.0961,27.0374,27.0668,510505.0
2017-05-08 10:20:00,27.68,27.73,27.65,27.65,365685.0,27.057,27.1059,27.0277,27.0277,365685.0
2017-05-08 10:25:00,27.65,27.74,27.65,27.73,337562.0,27.0277,27.1156,27.0277,27.1059,337562.0
2017-05-08 10:30:00,27.73,27.79,27.72,27.78,393047.0,27.1059,27.1645,27.0961,27.1547,393047.0
2017-05-08 10:35:00,27.79,27.82,27.77,27.82,174583.0,27.1645,27.1938,27.145,27.1938,174583.0
2017-05-08 10:40:00,27.82,27.85,27.78,27.85,398400.0,27.1938,27.2232,27.1547,27.2232,398400.0
2017-05-08 10:45:00,27.85,27.87,27.79,27.81,403020.0,27.2232,27.2427,27.1645,27.1841,403020.0
2017-05-08 10:50:00,27.82,27.82,27.76,27.77,263113.0,27.1938,27.1938,27.1352,27.145,263113.0
2017-05-08 10:55:00,27.78,27.83,27.76,27.83,206152.0,27.1547,27.2036,27.1352,27.2036,206152.0
2017-05-08 11:00:00,27.83,27.87,27.82,27.86,325734.0,27.2036,27.2427,27.1938,27.2329,325734.0
2017-05-08 11:05:00,27.86,27.92,27.85,27.89,335354.0,27.2329,27.2916,27.2232,27.2623,335354.0
2017-05-08 11:10:00,27.89,27.89,27.83,27.85,364172.0,27.2623,27.2623,27.2036,27.2232,364172.0
2017-05-08 11:15:00,27.85,27.91,27.84,27.91,272420.0,27.2232,27.2818,27.2134,27.2818,272420.0
2017-05-08 11:20:00,27.91,27.94,27.88,27.9,548212.0,27.2818,27.3111,27.2525,27.272,548212.0
2017-05-08 11:25:00,27.9,27.91,27.79,27.8,277866.0,27.272,27.2818,27.1645,27.1743,277866.0
2017-05-08 11:30:00,27.8,27.82,27.69,27.75,449503.0,27.1743,27.1938,27.0668,27.1254,449503.0
2017-05-08 11:35:00,27.74,27.76,27.73,27.75,213450.0,27.1156,27.1352,27.1059,27.1254,213450.0
2017-05-08 11:40:00,27.74,27.75,27.68,27.69,218256.0,27.1156,27.1254,27.057,27.0668,218256.0
2017-05-08 11:45:00,27.7,27.73,27.67,27.73,250933.0,27.0765,27.1059,27.0472,27.1059,250933.0
2017-05-08 11:50:00,27.73,27.76,27.7,27.71,331482.0,27.1059,27.1352,27.0765,27.0863,331482.0
2017-05-08 11:55:00,27.71,27.73,27.69,27.69,221898.0,27.0863,27.1059,27.0668,27.0668,221898.0
2017-05-08 12:00:00,27.69,27.71,27.67,27.71,220743.0,27.0668,27.0863,27.0472,27.0863,220743.0
2017-05-08 12:05:00,27.71,27.73,27.7,27.71,118557.0,27.0863,27.1059,27.0765,27.0863,118557.0
2017-05-08 12:10:00,27.71,27.73,27.71,27.73,110177.0,27.0863,27.1059,27.0863,27.1059,110177.0
2017-05-08 12:15:00,27.73,27.73,27.69,27.7,212436.0,27.1059,27.1059,27.0668,27.0765,212436.0
2017-05-08 12:20:00,27.71,27.71,27.66,27.67,357233.0,27.0863,27.0863,27.0374,27.0472,357233.0
2017-05-08 12:25:00,27.67,27.7,27.66,27.7,74490.0,27.0472,27.0765,27.0374,27.0765,74490.0
2017-05-08 12:30:00,27.69,27.76,27.69,27.74,1133324.0,27.0668,27.1352,27.0668,27.1156,1133324.0
2017-05-08 12:35:00,27.74,27.79,27.73,27.79,103348.0,27.1156,27.1645,27.1059,27.1645,103348.0
2017-05-08 12:40:00,27.78,27.87,27.76,27.86,239315.0,27.1547,27.2427,27.1352,27.2329,239315.0
2017-05-08 12:45:00,27.86,27.89,27.84,27.85,189535.0,27.2329,27.2623,27.2134,27.2232,189535.0
2017-05-08 12:50:00,27.85,27.87,27.84,27.85,106780.0,27.2232,27.2427,27.2134,27.2232,106780.0
2017-05-08 12:55:00,27.85,27.86,27.84,27.86,97311.0,27.2232,27.2329,27.2134,27.2329,97311.0
2017-05-08 13:00:00,27.85,27.86,27.84,27.85,67088.0,27.2232,27.2329,27.2134,27.2232,67088.0
2017-05-08 13:05:00,27.85,27.86,27.84,27.86,71751.0,27.2232,27.2329,27.2134,27.2329,71751.0
2017-05-08 13:10:00,27.86,27.92,27.85,27.92,247006.0,27.2329,27.2916,27.2232,27.2916,247006.0
2017-05-08 13:15:00,27.92,27.97,27.92,27.96,307668.0,27.2916,27.3405,27.2916,27.3307,307668.0
2017-05-08 13:20:00,27.95,27.97,27.9,27.93,182045.0,27.3209,27.3405,27.272,27.3014,182045.0
2017-05-08 13:25:00,27.92,27.95,27.91,27.93,156127.0,27.2916,27.3209,27.2818,27.3014,156127.0
2017-05-08 13:30:00,27.93,27.96,27.91,27.91,211461.0,27.3014,27.3307,27.2818,27.2818,211461.0
2017-05-08 13:35:00,27.91,27.92,27.89,27.9,111583.0,27.2818,27.2916,27.2623,27.272,111583.0
2017-05-08 13:40:00,27.9,27.91,27.87,27.88,88121.0,27.272,27.2818,27.2427,27.2525,88121.0
2017-05-08 13:45:00,27.89,27.92,27.88,27.91,161367.0,27.2623,27.2916,27.2525,27.2818,161367.0
2017-05-08 13:50:00,27.92,27.94,27.9,27.93,110953.0,27.2916,27.3111,27.272,27.3014,110953.0
2017-05-08 13:55:00,27.92,27.96,27.92,27.95,75982.0,27.2916,27.3307,27.2916,27.3209,75982.0
2017-05-08 14:00:00,27.96,27.99,27.94,27.98,177437.0,27.3307,27.36,27.3111,27.3502,177437.0
2017-05-08 14:05:00,27.98,28.01,27.96,27.99,340054.0,27.3502,27.3796,27.3307,27.36,340054.0
2017-05-08 14:10:00,27.98,28.01,27.98,27.99,97919.0,27.3502,27.3796,27.3502,27.36,97919.0
2017-05-08 14:15:00,28.0,28.01,27.96,28.0,130303.0,27.3698,27.3796,27.3307,27.3698,130303.0
2017-05-08 14:20:00,28.0,28.0,27.95,27.96,133234.0,27.3698,27.3698,27.3209,27.3307,133234.0
2017-05-08 14:25:00,27.96,27.98,27.95,27.97,147515.0,27.3307,27.3502,27.3209,27.3405,147515.0
2017-05-08 14:30:00,27.97,28.01,27.97,28.01,65889.0,27.3405,27.3796,27.3405,27.3796,65889.0
2017-05-08 14:35:00,28.0,28.01,27.98,27.99,82958.0,27.3698,27.3796,27.3502,27.36,82958.0
2017-05-08 14:40:00,27.98,27.99,27.95,27.97,109676.0,27.3502,27.36,27.3209,27.3405,109676.0
2017-05-08 14:45:00,27.97,28.0,27.96,28.0,95757.0,27.3405,27.3698,27.3307,27.3698,95757.0
2017-05-08 14:50:00,27.99,28.03,27.99,28.01,125579.0,27.36,27.3991,27.36,27.3796,125579.0
2017-05-08 14:55:00,28.01,28.03,27.99,28.01,221243.0,27.3796,27.3991,27.36,27.3796,221243.0
2017-05-08 15:00:00,28.0,28.01,27.98,27.98,81371.0,27.3698,27.3796,27.3502,27.3502,81371.0
2017-05-08 15:05:00,27.99,27.99,27.98,27.99,30979.0,27.36,27.36,27.3502,27.36,30979.0
2017-05-08 15:10:00,27.99,27.99,27.95,27.95,144974.0,27.36,27.36,27.3209,27.3209,144974.0
2017-05-08 15:15:00,27.95,27.96,27.94,27.96,88141.0,27.3209,27.3307,27.3111,27.3307,88141.0
2017-05-08 15:20:00,27.95,27.97,27.95,27.96,99214.0,27.3209,27.3405,27.3209,27.3307,99214.0
2017-05-08 15:25:00,27.97,28.01,27.96,28.0,241265.0,27.3405,27.3796,27.3307,27.3698,241265.0
2017-05-08 15:30:00,28.0,28.01,27.98,28.01,277706.0,27.3698,27.3796,27.3502,27.3796,277706.0
2017-05-08 15:35:00,28.0,28.01,27.98,27.99,288333.0,27.3698,27.3796,27.3502,27.36,288333.0
2017-05-08 15:40:00,28.0,28.01,27.97,27.98,233548.0,27.3698,27.3796,27.3405,27.3502,233548.0
2017-05-08 15:45:00,27.99,28.01,27.97,27.97,236175.0,27.36,27.3796,27.3405,27.3405,236175.0
2017-05-08 15:50:00,27.98,28.05,27.97,28.03,428471.0,27.3502,27.4187,27.3405,27.3991,428471.0
2017-05-08 15:55:00,28.03,28.06,28.02,28.05,1090413.0,27.3991,27.4284,27.3893,27.4187,1090413.0
2017-05-09 09:30:00,28.11,28.26,28.06,28.25,1004456.0,27.4773,27.6239,27.4284,27.6142,1004456.0
2017-05-09 09:35:00,28.24,28.42,28.24,28.38,1054244.0,27.6044,27.7803,27.6044,27.7412,1054244.0
2017-05-09 09:40:00,28.38,28.46,28.36,28.42,910643.0,27.7412,27.8194,27.7217,27.7803,910643.0
2017-05-09 09:45:00,28.41,28.57,28.41,28.57,894764.0,27.7706,27.927,27.7706,27.927,894764.0
2017-05-09 09:50:00,28.57,28.62,28.49,28.61,802262.0,27.927,27.9758,27.8488,27.9661,802262.0
2017-05-09 09:55:00,28.61,28.63,28.59,28.61,556141.0,27.9661,27.9856,27.9465,27.9661,556141.0
2017-05-09 10:00:00,28.61,28.71,28.6,28.64,739830.0,27.9661,28.0638,27.9563,27.9954,739830.0
2017-05-09 10:05:00,28.63,28.73,28.63,28.68,622381.0,27.9856,28.0834,27.9856,28.0345,622381.0
2017-05-09 10:10:00,28.69,28.7,28.64,28.65,446923.0,28.0443,28.054,27.9954,28.0052,446923.0
2017-05-09 10:15:00,28.65,28.72,28.64,28.69,434566.0,28.0052,28.0736,27.9954,28.0443,434566.0
2017-05-09 10:20:00,28.69,28.72,28.65,28.72,687330.0,28.0443,28.0736,28.0052,28.0736,687330.0
2017-05-09 10:25:00,28.72,28.73,28.66,28.73,630158.0,28.0736,28.0834,28.0149,28.0834,630158.0
2017-05-09 10:30:00,28.73,28.77,28.68,28.69,548530.0,28.0834,28.1225,28.0345,28.0443,548530.0
2017-05-09 10:35:00,28.69,28.71,28.61,28.67,359763.0,28.0443,28.0638,27.9661,28.0247,359763.0
2017-05-09 10:40:00,28.66,28.7,28.61,28.64,440078.0,28.0149,28.054,27.9661,27.9954,440078.0
2017-05-09 10:45:00,28.64,28.69,28.63,28.66,316137.0,27.9954,28.0443,27.9856,28.0149,316137.0
2017-05-09 10:50:00,28.66,28.73,28.65,28.68,472086.0,28.0149,28.0834,28.0052,28.0345,472086.0
2017-05-09 10:55:00,28.68,28.72,28.66,28.71,390517.0,28.0345,28.0736,28.0149,28.0638,390517.0
2017-05-09 11:00:00,28.71,28.77,28.69,28.74,313963.0,28.0638,28.1225,28.0443,28.0931,313963.0
2017-05-09 11:05:00,28.74,28.75,28.71,28.74,231290.0,28.0931,28.1029,28.0638,28.0931,231290.0
2017-05-09 11:10:00,28.73,28.74,28.69,28.71,299403.0,28.0834,28.0931,28.0443,28.0638,299403.0
2017-05-09 11:15:00,28.72,28.75,28.7,28.71,331321.0,28.0736,28.1029,28.054,28.0638,331321.0
2017-05-09 11:20:00,28.71,28.74,28.69,28.72,360873.0,28.0638,28.0931,28.0443,28.0736,360873.0
2017-05-09 11:25:00,28.72,28.75,28.7,28.74,265617.0,28.0736,28.1029,28.054,28.0931,265617.0
2017-05-09 11:30:00,28.73,28.74,28.71,28.73,239088.0,28.0834,28.0931,28.0638,28.0834,239088.0
2017-05-09 11:35:00,28.74,28.79,28.72,28.75,432558.0,28.0931,28.142,28.0736,28.1029,432558.0
2017-05-09 11:40:00,28.76,28.78,28.75,28.75,154836.0,28.1127,28.1322,28.1029,28.1029,154836.0
2017-05-09 11:45:00,28.76,28.76,28.71,28.74,236367.0,28.1127,28.1127,28.0638,28.0931,236367.0
2017-05-09 11:50:00,28.74,28.74,28.71,28.73,250144.0,28.0931,28.0931,28.0638,28.0834,250144.0
2017-05-09 11:55:00,28.74,28.84,28.73,28.8,399731.0,28.0931,28.1909,28.0834,28.1518,399731.0
2017-05-09 12:00:00,28.8,28.89,28.8,28.86,249189.0,28.1518,28.2398,28.1518,28.2104,249189.0
2017-05-09 12:05:00,28.86,28.89,28.81,28.88,229164.0,28.2104,28.2398,28.1616,28.23,229164.0
2017-05-09 12:10:00,28.88,28.89,28.84,28.86,210500.0,28.23,28.2398,28.1909,28.2104,210500.0
2017-05-09 12:15:00,28.86,28.9,28.85,28.86,197514.0,28.2104,28.2495,28.2007,28.2104,197514.0
2017-05-09 12:20:00,28.85,28.86,28.81,28.84,167605.0,28.2007,28.2104,28.1616,28.1909,167605.0
2017-05-09 12:25:00,28.82,28.84,28.78,28.8,296865.0,28.1713,28.1909,28.1322,28.1518,296865.0
2017-05-09 12:30:00,28.8,28.82,28.77,28.81,230636.0,28.1518,28.1713,28.1225,28.1616,230636.0
2017-05-09 12:35:00,28.8,28.81,28.76,28.78,166599.0,28.1518,28.1616,28.1127,28.1322,166599.0
2017-05-09 12:40:00,28.78,28.79,28.73,28.75,227118.0,28.1322,28.142,28.0834,28.1029,227118.0
2017-05-09 12:45:00,28.75,28.77,28.72,28.72,282379.0,28.1029,28.1225,28.0736,28.0736,282379.0
2017-05-09 12:50:00,28.72,28.73,28.69,28.71,426242.0,28.0736,28.0834,28.0443,28.0638,426242.0
2017-05-09 12:55:00,28.71,28.71,28.68,28.69,283701.0,28.0638,28.0638,28.0345,28.0443,283701.0
2017-05-09 13:00:00,28.7,28.77,28.69,28.76,259287.0,28.054,28.1225,28.0443,28.1127,259287.0
2017-05-09 13:05:00,28.77,28.77,28.76,28.76,135520.0,28.1225,28.1225,28.1127,28.1127,135520.0
2017-05-09 13:10:00,28.77,28.8,28.76,28.77,242362.0,28.1225,28.1518,28.1127,28.1225,242362.0
2017-05-09 13:15:00,28.78,28.8,28.77,28.79,219958.0,28.1322,28.1518,28.1225,28.142,219958.0
2017-05-09 13:20:00,28.79,28.8,28.74,28.78,267285.0,28.142,28.1518,28.0931,28.1322,267285.0
2017-05-09 13:25:00,28.77,28.77,28.69,28.71,378961.0,28.1225,28.1225,28.0443,28.0638,378961.0
2017-05-09 13:30:00,28.71,28.74,28.69,28.7,249738.0,28.0638,28.0931,28.0443,28.054,249738.0
2017-05-09 13:35:00,28.7,28.71,28.68,28.7,175121.0,28.054,28.0638,28.0345,28.054,175121.0
2017-05-09 13:40:00,28.7,28.71,28.68,28.7,208910.0,28.054,28.0638,28.0345,28.054,208910.0
2017-05-09 13:45:00,28.71,28.71,28.68,28.69,274541.0,28.0638,28.0638,28.0345,28.0443,274541.0
2017-05-09 13:50:00,28.69,28.71,28.66,28.7,367610.0,28.0443,28.0638,28.0149,28.054,367610.0
2017-05-09 13:55:00,28.69,28.7,28.67,28.67,234293.0,28.0443,28.054,28.0247,28.0247,234293.0
2017-05-09 14:00:00,28.67,28.69,28.65,28.67,238773.0,28.0247,28.0443,28.0052,28.0247,238773.0
2017-05-09 14:05:00,28.67,28.67,28.64,28.67,339620.0,28.0247,28.0247,27.9954,28.0247,339620.0
2017-05-09 14:10:00,28.67,28.69,28.65,28.69,158027.0,28.0247,28.0443,28.0052,28.0443,158027.0
2017-05-09 14:15:00,28.69,28.69,28.67,28.68,243791.0,28.0443,28.0443,28.0247,28.0345,243791.0
2017-05-09 14:20:00,28.67,28.69,28.66,28.68,201032.0,28.0247,28.0443,28.0149,28.0345,201032.0
2017-05-09 14:25:00,28.68,28.69,28.66,28.67,205921.0,28.0345,28.0443,28.0149,28.0247,205921.0
2017-05-09 14:30:00,28.67,28.67,28.64,28.65,276749.0,28.0247,28.0247,27.9954,28.0052,276749.0
2017-05-09 14:35:00,28.65,28.66,28.62,28.65,329932.0,28.0052,28.0149,27.9758,28.0052,329932.0
2017-05-09 14:40:00,28.65,28.65,28.64,28.65,67096.0,28.0052,28.0052,27.9954,28.0052,67096.0
2017-05-09 14:45:00,28.64,28.66,28.61,28.63,254379.0,27.9954,28.0149,27.9661,27.9856,254379.0
2017-05-09 14:50:00,28.62,28.64,28.62,28.64,146273.0,27.9758,27.9954,27.9758,27.9954,146273.0
2017-05-09 14:55:00,28.64,28.66,28.63,28.66,294591.0,27.9954,28.0149,27.9856,28.0149,294591.0
2017-05-09 15:00:00,28.66,28.66,28.63,28.65,255607.0,28.0149,28.0149,27.9856,28.0052,255607.0
2017-05-09 15:05:00,28.65,28.7,28.64,28.66,379076.0,28.0052,28.054,27.9954,28.0149,379076.0
2017-05-09 15:10:00,28.67,28.71,28.64,28.71,158547.0,28.0247,28.0638,27.9954,28.0638,158547.0
2017-05-09 15:15:00,28.71,28.75,28.7,28.71,356777.0,28.0638,28.1029,28.054,28.0638,356777.0
2017-05-09 15:20:00,28.72,28.75,28.69,28.73,259866.0,28.0736,28.1029,28.0443,28.0834,259866.0
2017-05-09 15:25:00,28.73,28.75,28.72,28.75,168074.0,28.0834,28.1029,28.0736,28.1029,168074.0
2017-05-09 15:30:00,28.75,28.78,28.74,28.78,441625.0,28.1029,28.1322,28.0931,28.1322,441625.0
2017-05-09 15:35:00,28.78,28.78,28.7,28.71,435244.0,28.1322,28.1322,28.054,28.0638,435244.0
2017-05-09 15:40:00,28.72,28.72,28.64,28.68,491467.0,28.0736,28.0736,27.9954,28.0345,491467.0
2017-05-09 15:45:00,28.68,28.76,28.67,28.74,480000.0,28.0345,28.1127,28.0247,28.0931,480000.0
2017-05-09 15:50:00,28.74,28.79,28.74,28.77,590791.0,28.0931,28.142,28.0931,28.1225,590791.0
2017-05-09 15:55:00,28.78,28.82,28.77,28.81,912451.0,28.1322,28.1713,28.1225,28.1616,912451.0
2017-05-10 09:30:00,28.92,29.14,28.8,29.08,1549868.0,28.2691,28.4841,28.1518,28.4255,1549868.0
2017-05-10 09:35:00,29.07,29.11,29.0,29.05,611204.0,28.4157,28.4548,28.3473,28.3962,611204.0
2017-05-10 09:40:00,29.05,29.14,29.05,29.08,584527.0,28.3962,28.4841,28.3962,28.4255,584527.0
2017-05-10 09:45:00,29.09,29.1,28.99,29.08,635166.0,28.4353,28.445,28.3375,28.4255,635166.0
2017-05-10 09:50:00,29.08,29.13,29.02,29.06,402993.0,28.4255,28.4744,28.3668,28.4059,402993.0
2017-05-10 09:55:00,29.06,29.16,29.06,29.13,479226.0,28.4059,28.5037,28.4059,28.4744,479226.0
2017-05-10 10:00:00,29.12,29.17,29.12,29.16,505346.0,28.4646,28.5135,28.4646,28.5037,505346.0
2017-05-10 10:05:00,29.16,29.24,29.15,29.19,692858.0,28.5037,28.5819,28.4939,28.533,692858.0
2017-05-10 10:10:00,29.19,29.3,29.19,29.22,646184.0,28.533,28.6405,28.533,28.5623,646184.0
2017-05-10 10:15:00,29.22,29.23,29.15,29.16,597560.0,28.5623,28.5721,28.4939,28.5037,597560.0
2017-05-10 10:20:00,29.16,29.21,29.09,29.21,720499.0,28.5037,28.5526,28.4353,28.5526,720499.0
2017-05-10 10:25:00,29.21,29.22,29.1,29.14,254895.0,28.5526,28.5623,28.445,28.4841,254895.0
2017-05-10 10:30:00,29.15,29.17,29.1,29.11,326741.0,28.4939,28.5135,28.445,28.4548,326741.0
2017-05-10 10:35:00,29.11,29.14,29.06,29.11,508903.0,28.4548,28.4841,28.4059,28.4548,508903.0
2017-05-10 10:40:00,29.11,29.12,29.04,29.07,308184.0,28.4548,28.4646,28.3864,28.4157,308184.0
2017-05-10 10:45:00,29.07,29.1,28.97,28.99,537772.0,28.4157,28.445,28.318,28.3375,537772.0
2017-05-10 10:50:00,28.99,29.04,28.98,29.03,311844.0,28.3375,28.3864,28.3277,28.3766,311844.0
2017-05-10 10:55:00,29.03,29.03,28.96,29.01,305904.0,28.3766,28.3766,28.3082,28.3571,305904.0
2017-05-10 11:00:00,29.01,29.06,29.0,29.04,200897.0,28.3571,28.4059,28.3473,28.3864,200897.0
2017-05-10 11:05:00,29.04,29.07,29.01,29.03,228099.0,28.3864,28.4157,28.3571,28.3766,228099.0
2017-05-10 11:10:00,29.03,29.08,29.01,29.05,517903.0,28.3766,28.4255,28.3571,28.3962,517903.0
2017-05-10 11:15:00,29.05,29.12,29.05,29.11,242073.0,28.3962,28.4646,28.3962,28.4548,242073.0
2017-05-10 11:20:00,29.11,29.15,29.09,29.15,355062.0,28.4548,28.4939,28.4353,28.4939,355062.0
2017-05-10 11:25:00,29.15,29.16,29.1,29.14,337970.0,28.4939,28.5037,28.445,28.4841,337970.0
2017-05-10 11:30:00,29.15,29.15,29.09,29.1,117297.0,28.4939,28.4939,28.4353,28.445,117297.0
2017-05-10 11:35:00,29.1,29.13,29.09,29.12,104691.0,28.445,28.4744,28.4353,28.4646,104691.0
2017-05-10 11:40:00,29.13,29.15,29.09,29.11,224902.0,28.4744,28.4939,28.4353,28.4548,224902.0
2017-05-10 11:45:00,29.11,29.13,29.06,29.06,190064.0,28.4548,28.4744,28.4059,28.4059,190064.0
2017-05-10 11:50:00,29.07,29.15,29.05,29.14,178889.0,28.4157,28.4939,28.3962,28.4841,178889.0
2017-05-10 11:55:00,29.14,29.19,29.12,29.13,458589.0,28.4841,28.533,28.4646,28.4744,458589.0
2017-05-10 12:00:00,29.13,29.22,29.12,29.22,225374.0,28.4744,28.5623,28.4646,28.5623,225374.0
2017-05-10 12:05:00,29.22,29.25,29.21,29.23,376156.0,28.5623,28.5917,28.5526,28.5721,376156.0
2017-05-10 12:10:00,29.23,29.29,29.22,29.28,451753.0,28.5721,28.6308,28.5623,28.621,451753.0
2017-05-10 12:15:00,29.28,29.3,29.26,29.3,306359.0,28.621,28.6405,28.6014,28.6405,306359.0
2017-05-10 12:20:00,29.3,29.3,29.26,29.28,276014.0,28.6405,28.6405,28.6014,28.621,276014.0
2017-05-10 12:25:00,29.27,29.29,29.27,29.28,231215.0,28.6112,28.6308,28.6112,28.621,231215.0
2017-05-10 12:30:00,29.28,29.28,29.27,29.28,133122.0,28.621,28.621,28.6112,28.621,133122.0
2017-05-10 12:35:00,29.28,29.28,29.24,29.25,167178.0,28.621,28.621,28.5819,28.5917,167178.0
2017-05-10 12:40:00,29.25,29.28,29.24,29.28,227422.0,28.5917,28.621,28.5819,28.621,227422.0
2017-05-10 12:45:00,29.28,29.29,29.27,29.29,155377.0,28.621,28.6308,28.6112,28.6308,155377.0
2017-05-10 12:50:00,29.29,29.34,29.28,29.3,602606.0,28.6308,28.6796,28.621,28.6405,602606.0
2017-05-10 12:55:00,29.3,29.31,29.28,29.29,103014.0,28.6405,28.6503,28.621,28.6308,103014.0
2017-05-10 13:00:00,29.29,29.31,29.28,29.3,90215.0,28.6308,28.6503,28.621,28.6405,90215.0
2017-05-10 13:05:00,29.3,29.31,29.27,29.29,159812.0,28.6405,28.6503,28.6112,28.6308,159812.0
2017-05-10 13:10:00,29.3,29.31,29.27,29.3,120077.0,28.6405,28.6503,28.6112,28.6405,120077.0
2017-05-10 13:15:00,29.31,29.34,29.29,29.34,262513.0,28.6503,28.6796,28.6308,28.6796,262513.0
2017-05-10 13:20:00,29.33,29.35,29.32,29.35,109076.0,28.6699,28.6894,28.6601,28.6894,109076.0
2017-05-10 13:25:00,29.35,29.37,29.34,29.35,186475.0,28.6894,28.709,28.6796,28.6894,186475.0
2017-05-10 13:30:00,29.34,29.36,29.34,29.35,114770.0,28.6796,28.6992,28.6796,28.6894,114770.0
2017-05-10 13:35:00,29.35,29.36,29.32,29.36,156948.0,28.6894,28.6992,28.6601,28.6992,156948.0
2017-05-10 13:40:00,29.36,29.38,29.34,29.35,248511.0,28.6992,28.7187,28.6796,28.6894,248511.0
2017-05-10 13:45:00,29.35,29.4,29.34,29.38,288224.0,28.6894,28.7383,28.6796,28.7187,288224.0
2017-05-10 13:50:00,29.38,29.39,29.35,29.37,199714.0,28.7187,28.7285,28.6894,28.709,199714.0
2017-05-10 13:55:00,29.37,29.39,29.35,29.38,172943.0,28.709,28.7285,28.6894,28.7187,172943.0
2017-05-10 14:00:00,29.38,29.42,29.36,29.37,200702.0,28.7187,28.7578,28.6992,28.709,200702.0
2017-05-10 14:05:00,29.38,29.38,29.29,29.31,306976.0,28.7187,28.7187,28.6308,28.6503,306976.0
2017-05-10 14:10:00,29.32,29.37,29.31,29.36,185411.0,28.6601,28.709,28.6503,28.6992,185411.0
2017-05-10 14:15:00,29.36,29.38,29.33,29.37,152619.0,28.6992,28.7187,28.6699,28.709,152619.0
2017-05-10 14:20:00,29.37,29.38,29.32,29.34,169669.0,28.709,28.7187,28.6601,28.6796,169669.0
2017-05-10 14:25:00,29.34,29.36,29.31,29.33,166073.0,28.6796,28.6992,28.6503,28.6699,166073.0
2017-05-10 14:30:00,29.32,29.36,29.32,29.36,207047.0,28.6601,28.6992,28.6601,28.6992,207047.0
2017-05-10 14:35:00,29.35,29.36,29.32,29.33,197394.0,28.6894,28.6992,28.6601,28.6699,197394.0
2017-05-10 14:40:00,29.33,29.35,29.32,29.35,285227.0,28.6699,28.6894,28.6601,28.6894,285227.0
2017-05-10 14:45:00,29.34,29.36,29.33,29.34,234567.0,28.6796,28.6992,28.6699,28.6796,234567.0
2017-05-10 14:50:00,29.34,29.35,29.33,29.33,70221.0,28.6796,28.6894,28.6699,28.6699,70221.0
2017-05-10 14:55:00,29.34,29.35,29.33,29.35,235542.0,28.6796,28.6894,28.6699,28.6894,235542.0
2017-05-10 15:00:00,29.35,29.36,29.33,29.35,229604.0,28.6894,28.6992,28.6699,28.6894,229604.0
2017-05-10 15:05:00,29.35,29.4,29.34,29.4,524780.0,28.6894,28.7383,28.6796,28.7383,524780.0
2017-05-10 15:10:00,29.4,29.4,29.31,29.35,243356.0,28.7383,28.7383,28.6503,28.6894,243356.0
2017-05-10 15:15:00,29.35,29.36,29.3,29.31,301418.0,28.6894,28.6992,28.6405,28.6503,301418.0
2017-05-10 15:20:00,29.3,29.35,29.29,29.33,228079.0,28.6405,28.6894,28.6308,28.6699,228079.0
2017-05-10 15:25:00,29.33,29.33,29.3,29.3,146824.0,28.6699,28.6699,28.6405,28.6405,146824.0
2017-05-10 15:30:00,29.3,29.31,29.27,29.28,372138.0,28.6405,28.6503,28.6112,28.621,372138.0
2017-05-10 15:35:00,29.28,29.29,29.22,29.26,394155.0,28.621,28.6308,28.5623,28.6014,394155.0
2017-05-10 15:40:00,29.26,29.31,29.25,29.29,345978.0,28.6014,28.6503,28.5917,28.6308,345978.0
2017-05-10 15:45:00,29.29,29.31,29.27,29.3,394692.0,28.6308,28.6503,28.6112,28.6405,394692.0
2017-05-10 15:50:00,29.3,29.31,29.27,29.29,601427.0,28.6405,28.6503,28.6112,28.6308,601427.0
2017-05-10 15:55:00,29.29,29.33,29.28,29.32,978732.0,28.6308,28.6699,28.621,28.6601,978732.0
2017-05-11 09:30:00,29.17,29.31,29.17,29.23,547772.0,28.5135,28.6503,28.5135,28.5721,547772.0
2017-05-11 09:35:00,29.24,29.25,29.15,29.18,370280.0,28.5819,28.5917,28.4939,28.5232,370280.0
2017-05-11 09:40:00,29.18,29.24,29.14,29.2,437710.0,28.5232,28.5819,28.4841,28.5428,437710.0
2017-05-11 09:45:00,29.21,29.23,29.07,29.16,565805.0,28.5526,28.5721,28.4157,28.5037,565805.0
2017-05-11 09:50:00,29.17,29.18,29.13,29.15,592134.0,28.5135,28.5232,28.4744,28.4939,592134.0
2017-05-11 09:55:00,29.15,29.2,29.06,29.11,935868.0,28.4939,28.5428,28.4059,28.4548,935868.0
2017-05-11 10:00:00,29.11,29.14,28.86,28.92,933696.0,28.4548,28.4841,28.2104,28.2691,933696.0
2017-05-11 10:05:00,28.92,28.93,28.74,28.78,948802.0,28.2691,28.2789,28.0931,28.1322,948802.0
2017-05-11 10:10:00,28.78,28.95,28.77,28.93,546834.0,28.1322,28.2984,28.1225,28.2789,546834.0
2017-05-11 10:15:00,28.93,28.97,28.85,28.85,362259.0,28.2789,28.318,28.2007,28.2007,362259.0
2017-05-11 10:20:00,28.85,28.93,28.79,28.8,399949.0,28.2007,28.2789,28.142,28.1518,399949.0
2017-05-11 10:25:00,28.8,28.84,28.74,28.82,422255.0,28.1518,28.1909,28.0931,28.1713,422255.0
2017-05-11 10:30:00,28.81,28.84,28.69,28.79,480006.0,28.1616,28.1909,28.0443,28.142,480006.0
2017-05-11 10:35:00,28.8,28.88,28.73,28.76,312191.0,28.1518,28.23,28.0834,28.1127,312191.0
2017-05-11 10:40:00,28.76,28.85,28.75,28.82,231625.0,28.1127,28.2007,28.1029,28.1713,231625.0
2017-05-11 10:45:00,28.82,28.82,28.76,28.78,230046.0,28.1713,28.1713,28.1127,28.1322,230046.0
2017-05-11 10:50:00,28.79,28.8,28.72,28.73,263450.0,28.142,28.1518,28.0736,28.0834,263450.0
2017-05-11 10:55:00,28.72,28.8,28.7,28.8,280257.0,28.0736,28.1518,28.054,28.1518,280257.0
2017-05-11 11:00:00,28.8,28.92,28.8,28.9,239813.0,28.1518,28.2691,28.1518,28.2495,239813.0
2017-05-11 11:05:00,28.91,28.92,28.84,28.89,269843.0,28.2593,28.2691,28.1909,28.2398,269843.0
2017-05-11 11:10:00,28.89,28.91,28.86,28.86,203150.0,28.2398,28.2593,28.2104,28.2104,203150.0
2017-05-11 11:15:00,28.86,28.93,28.85,28.92,165029.0,28.2104,28.2789,28.2007,28.2691,165029.0
2017-05-11 11:20:00,28.91,28.95,28.89,28.9,310167.0,28.2593,28.2984,28.2398,28.2495,310167.0
2017-05-11 11:25:00,28.9,28.94,28.88,28.93,309767.0,28.2495,28.2886,28.23,28.2789,309767.0
2017-05-11 11:30:00,28.93,28.94,28.87,28.89,96758.0,28.2789,28.2886,28.2202,28.2398,96758.0
2017-05-11 11:35:00,28.88,28.91,28.85,28.88,140073.0,28.23,28.2593,28.2007,28.23,140073.0
2017-05-11 11:40:00,28.87,28.9,28.86,28.87,98429.0,28.2202,28.2495,28.2104,28.2202,98429.0
2017-05-11 11:45:00,28.87,28.89,28.84,28.86,229630.0,28.2202,28.2398,28.1909,28.2104,229630.0
2017-05-11 11:50:00,28.87,28.88,28.81,28.81,134776.0,28.2202,28.23,28.1616,28.1616,134776.0
2017-05-11 11:55:00,28.81,28.85,28.79,28.85,167036.0,28.1616,28.2007,28.142,28.2007,167036.0
2017-05-11 12:00:00,28.85,28.87,28.84,28.85,96610.0,28.2007,28.2202,28.1909,28.2007,96610.0
2017-05-11 12:05:00,28.86,28.88,28.84,28.86,166328.0,28.2104,28.23,28.1909,28.2104,166328.0
2017-05-11 12:10:00,28.86,28.87,28.83,28.86,73785.0,28.2104,28.2202,28.1811,28.2104,73785.0
2017-05-11 12:15:00,28.87,28.89,28.85,28.87,116887.0,28.2202,28.2398,28.2007,28.2202,116887.0
2017-05-11 12:20:00,28.87,28.88,28.84,28.87,90267.0,28.2202,28.23,28.1909,28.2202,90267.0
2017-05-11 12:25:00,28.87,28.92,28.85,28.91,92060.0,28.2202,28.2691,28.2007,28.2593,92060.0
2017-05-11 12:30:00,28.92,28.92,28.89,28.91,81943.0,28.2691,28.2691,28.2398,28.2593,81943.0
2017-05-11 12:35:00,28.9,28.95,28.9,28.95,189023.0,28.2495,28.2984,28.2495,28.2984,189023.0
2017-05-11 12:40:00,28.95,28.99,28.94,28.97,222315.0,28.2984,28.3375,28.2886,28.318,222315.0
2017-05-11 12:45:00,28.98,29.0,28.95,28.96,123435.0,28.3277,28.3473,28.2984,28.3082,123435.0
2017-05-11 12:50:00,28.95,28.95,28.9,28.91,78977.0,28.2984,28.2984,28.2495,28.2593,78977.0
2017-05-11 12:55:00,28.91,28.94,28.9,28.92,76972.0,28.2593,28.2886,28.2495,28.2691,76972.0
2017-05-11 13:00:00,28.92,28.94,28.9,28.92,82887.0,28.2691,28.2886,28.2495,28.2691,82887.0
2017-05-11 13:05:00,28.93,28.95,28.91,28.92,63128.0,28.2789,28.2984,28.2593,28.2691,63128.0
2017-05-11 13:10:00,28.92,28.94,28.91,28.94,28189.0,28.2691,28.2886,28.2593,28.2886,28189.0
2017-05-11 13:15:00,28.94,28.96,28.92,28.93,123129.0,28.2886,28.3082,28.2691,28.2789,123129.0
2017-05-11 13:20:00,28.94,28.94,28.88,28.89,153484.0,28.2886,28.2886,28.23,28.2398,153484.0
2017-05-11 13:25:00,28.89,28.92,28.88,28.9,187573.0,28.2398,28.2691,28.23,28.2495,187573.0
2017-05-11 13:30:00,28.9,28.91,28.88,28.9,85366.0,28.2495,28.2593,28.23,28.2495,85366.0
2017-05-11 13:35:00,28.9,28.92,28.89,28.92,74000.0,28.2495,28.2691,28.2398,28.2691,74000.0
2017-05-11 13:40:00,28.91,28.95,28.9,28.95,73799.0,28.2593,28.2984,28.2495,28.2984,73799.0
2017-05-11 13:45:00,28.95,28.97,28.93,28.97,104123.0,28.2984,28.318,28.2789,28.318,104123.0
2017-05-11 13:50:00,28.96,29.04,28.96,29.02,231935.0,28.3082,28.3864,28.3082,28.3668,231935.0
2017-05-11 13:55:00,29.02,29.04,29.01,29.03,100817.0,28.3668,28.3864,28.3571,28.3766,100817.0
2017-05-11 14:00:00,29.03,29.11,29.02,29.08,279033.0,28.3766,28.4548,28.3668,28.4255,279033.0
2017-05-11 14:05:00,29.08,29.11,29.04,29.06,148690.0,28.4255,28.4548,28.3864,28.4059,148690.0
2017-05-11 14:10:00,29.05,29.06,29.02,29.04,112274.0,28.3962,28.4059,28.3668,28.3864,112274.0
2017-05-11 14:15:00,29.04,29.08,29.03,29.08,116786.0,28.3864,28.4255,28.3766,28.4255,116786.0
2017-05-11 14:20:00,29.09,29.12,29.06,29.09,191862.0,28.4353,28.4646,28.4059,28.4353,191862.0
2017-05-11 14:25:00,29.1,29.15,29.09,29.1,208103.0,28.445,28.4939,28.4353,28.445,208103.0
2017-05-11 14:30:00,29.1,29.13,29.09,29.12,187477.0,28.445,28.4744,28.4353,28.4646,187477.0
2017-05-11 14:35:00,29.11,29.12,29.07,29.11,147759.0,28.4548,28.4646,28.4157,28.4548,147759.0
2017-05-11 14:40:00,29.11,29.15,29.1,29.14,112652.0,28.4548,28.4939,28.445,28.4841,112652.0
2017-05-11 14:45:00,29.14,29.14,29.09,29.1,101258.0,28.4841,28.4841,28.4353,28.445,101258.0
2017-05-11 14:50:00,29.1,29.1,29.06,29.07,114342.0,28.445,28.445,28.4059,28.4157,114342.0
2017-05-11 14:55:00,29.07,29.09,29.04,29.09,187582.0,28.4157,28.4353,28.3864,28.4353,187582.0
2017-05-11 15:00:00,29.09,29.11,29.08,29.08,144318.0,28.4353,28.4548,28.4255,28.4255,144318.0
2017-05-11 15:05:00,29.09,29.1,29.07,29.08,165281.0,28.4353,28.445,28.4157,28.4255,165281.0
2017-05-11 15:10:00,29.07,29.14,29.07,29.13,193137.0,28.4157,28.4841,28.4157,28.4744,193137.0
2017-05-11 15:15:00,29.14,29.15,29.1,29.11,156299.0,28.4841,28.4939,28.445,28.4548,156299.0
2017-05-11 15:20:00,29.12,29.13,29.08,29.08,78688.0,28.4646,28.4744,28.4255,28.4255,78688.0
2017-05-11 15:25:00,29.09,29.1,29.04,29.05,330152.0,28.4353,28.445,28.3864,28.3962,330152.0
2017-05-11 15:30:00,29.05,29.05,29.02,29.03,146276.0,28.3962,28.3962,28.3668,28.3766,146276.0
2017-05-11 15:35:00,29.03,29.07,29.02,29.05,206077.0,28.3766,28.4157,28.3668,28.3962,206077.0
2017-05-11 15:40:00,29.05,29.05,28.97,28.99,334077.0,28.3962,28.3962,28.318,28.3375,334077.0
2017-05-11 15:45:00,28.99,29.03,28.98,29.01,247111.0,28.3375,28.3766,28.3277,28.3571,247111.0
2017-05-11 15:50:00,29.02,29.03,28.99,28.99,429841.0,28.3668,28.3766,28.3375,28.3375,429841.0
2017-05-11 15:55:00,28.99,29.03,28.97,29.01,640100.0,28.3375,28.3766,28.318,28.3571,640100.0
2017-05-12 09:30:00,29.1,29.12,28.97,29.09,508876.0,28.445,28.4646,28.318,28.4353,508876.0
2017-05-12 09:35:00,29.08,29.08,28.92,28.96,217703.0,28.4255,28.4255,28.2691,28.3082,217703.0
2017-05-12 09:40:00,28.95,28.95,28.81,28.82,427282.0,28.2984,28.2984,28.1616,28.1713,427282.0
2017-05-12 09:45:00,28.83,28.93,28.82,28.85,304431.0,28.1811,28.2789,28.1713,28.2007,304431.0
2017-05-12 09:50:00,28.85,28.89,28.77,28.87,312068.0,28.2007,28.2398,28.1225,28.2202,312068.0
2017-05-12 09:55:00,28.87,28.87,28.77,28.79,191976.0,28.2202,28.2202,28.1225,28.142,191976.0
2017-05-12 10:00:00,28.79,28.83,28.7,28.83,624471.0,28.142,28.1811,28.054,28.1811,624471.0
2017-05-12 10:05:00,28.82,28.89,28.8,28.86,276014.0,28.1713,28.2398,28.1518,28.2104,276014.0
2017-05-12 10:10:00,28.86,29.0,28.86,28.96,326168.0,28.2104,28.3473,28.2104,28.3082,326168.0
2017-05-12 10:15:00,28.96,29.07,28.94,29.01,234955.0,28.3082,28.4157,28.2886,28.3571,234955.0
2017-05-12 10:20:00,29.01,29.07,28.96,28.98,246885.0,28.3571,28.4157,28.3082,28.3277,246885.0
2017-05-12 10:25:00,28.97,28.98,28.89,28.93,185105.0,28.318,28.3277,28.2398,28.2789,185105.0
2017-05-12 10:30:00,28.94,28.94,28.81,28.85,164602.0,28.2886,28.2886,28.1616,28.2007,164602.0
2017-05-12 10:35:00,28.85,28.91,28.84,28.9,93550.0,28.2007,28.2593,28.1909,28.2495,93550.0
2017-05-12 10:40:00,28.89,28.89,28.81,28.82,194302.0,28.2398,28.2398,28.1616,28.1713,194302.0
2017-05-12 10:45:00,28.81,28.83,28.78,28.82,182000.0,28.1616,28.1811,28.1322,28.1713,182000.0
2017-05-12 10:50:00,28.82,28.85,28.8,28.8,178245.0,28.1713,28.2007,28.1518,28.1518,178245.0
2017-05-12 10:55:00,28.81,28.83,28.78,28.81,132484.0,28.1616,28.1811,28.1322,28.1616,132484.0
2017-05-12 11:00:00,28.8,28.82,28.79,28.8,155495.0,28.1518,28.1713,28.142,28.1518,155495.0
2017-05-12 11:05:00,28.81,28.85,28.79,28.82,435362.0,28.1616,28.2007,28.142,28.1713,435362.0
2017-05-12 11:10:00,28.82,28.83,28.75,28.76,140938.0,28.1713,28.1811,28.1029,28.1127,140938.0
2017-05-12 11:15:00,28.76,28.76,28.68,28.71,424182.0,28.1127,28.1127,28.0345,28.0638,424182.0
2017-05-12 11:20:00,28.71,28.78,28.71,28.72,96099.0,28.0638,28.1322,28.0638,28.0736,96099.0
2017-05-12 11:25:00,28.72,28.76,28.71,28.76,63787.0,28.0736,28.1127,28.0638,28.1127,63787.0
2017-05-12 11:30:00,28.76,28.82,28.75,28.81,315644.0,28.1127,28.1713,28.1029,28.1616,315644.0
2017-05-12 11:35:00,28.82,28.83,28.79,28.8,130949.0,28.1713,28.1811,28.142,28.1518,130949.0
2017-05-12 11:40:00,28.8,28.83,28.8,28.83,74176.0,28.1518,28.1811,28.1518,28.1811,74176.0
2017-05-12 11:45:00,28.82,28.87,28.82,28.84,114246.0,28.1713,28.2202,28.1713,28.1909,114246.0
2017-05-12 11:50:00,28.83,28.84,28.81,28.82,53883.0,28.1811,28.1909,28.1616,28.1713,53883.0
2017-05-12 11:55:00,28.82,28.85,28.81,28.84,42614.0,28.1713,28.2007,28.1616,28.1909,42614.0
2017-05-12 12:00:00,28.84,28.85,28.8,28.82,91931.0,28.1909,28.2007,28.1518,28.1713,91931.0
2017-05-12 12:05:00,28.82,28.82,28.77,28.78,178327.0,28.1713,28.1713,28.1225,28.1322,178327.0
2017-05-12 12:10:00,28.78,28.81,28.77,28.81,99877.0,28.1322,28.1616,28.1225,28.1616,99877.0
2017-05-12 12:15:00,28.81,28.84,28.8,28.83,85194.0,28.1616,28.1909,28.1518,28.1811,85194.0
2017-05-12 12:20:00,28.83,28.85,28.82,28.84,51961.0,28.1811,28.2007,28.1713,28.1909,51961.0
2017-05-12 12:25:00,28.84,28.85,28.81,28.82,92584.0,28.1909,28.2007,28.1616,28.1713,92584.0
2017-05-12 12:30:00,28.82,28.82,28.8,28.81,61531.0,28.1713,28.1713,28.1518,28.1616,61531.0
2017-05-12 12:35:00,28.81,28.85,28.8,28.83,60307.0,28.1616,28.2007,28.1518,28.1811,60307.0
2017-05-12 12:40:00,28.83,28.89,28.83,28.87,114579.0,28.1811,28.2398,28.1811,28.2202,114579.0
2017-05-12 12:45:00,28.86,28.88,28.85,28.87,63668.0,28.2104,28.23,28.2007,28.2202,63668.0
2017-05-12 12:50:00,28.86,28.87,28.84,28.85,123438.0,28.2104,28.2202,28.1909,28.2007,123438.0
2017-05-12 12:55:00,28.84,28.86,28.82,28.83,84379.0,28.1909,28.2104,28.1713,28.1811,84379.0
2017-05-12 13:00:00,28.84,28.85,28.81,28.82,95528.0,28.1909,28.2007,28.1616,28.1713,95528.0
2017-05-12 13:05:00,28.83,28.83,28.8,28.8,79109.0,28.1811,28.1811,28.1518,28.1518,79109.0
2017-05-12 13:10:00,28.8,28.81,28.79,28.8,96347.0,28.1518,28.1616,28.142,28.1518,96347.0
2017-05-12 13:15:00,28.81,28.82,28.79,28.8,80161.0,28.1616,28.1713,28.142,28.1518,80161.0
2017-05-12 13:20:00,28.8,28.8,28.77,28.79,62072.0,28.1518,28.1518,28.1225,28.142,62072.0
2017-05-12 13:25:00,28.79,28.84,28.78,28.8,2147339.0,28.142,28.1909,28.1322,28.1518,2147339.0
2017-05-12 13:30:00,28.81,28.85,28.8,28.82,60089.0,28.1616,28.2007,28.1518,28.1713,60089.0
2017-05-12 13:35:00,28.83,28.83,28.8,28.82,48924.0,28.1811,28.1811,28.1518,28.1713,48924.0
2017-05-12 13:40:00,28.81,28.84,28.8,28.83,63259.0,28.1616,28.1909,28.1518,28.1811,63259.0
2017-05-12 13:45:00,28.83,28.83,28.8,28.81,31962.0,28.1811,28.1811,28.1518,28.1616,31962.0
2017-05-12 13:50:00,28.81,28.83,28.8,28.82,69651.0,28.1616,28.1811,28.1518,28.1713,69651.0
2017-05-12 13:55:00,28.82,28.83,28.79,28.81,112563.0,28.1713,28.1811,28.142,28.1616,112563.0
2017-05-12 14:00:00,28.81,28.82,28.78,28.79,99924.0,28.1616,28.1713,28.1322,28.142,99924.0
2017-05-12 14:05:00,28.79,28.79,28.77,28.77,27988.0,28.142,28.142,28.1225,28.1225,27988.0
2017-05-12 14:10:00,28.78,28.78,28.75,28.76,97586.0,28.1322,28.1322,28.1029,28.1127,97586.0
2017-05-12 14:15:00,28.77,28.78,28.75,28.77,57427.0,28.1225,28.1322,28.1029,28.1225,57427.0
2017-05-12 14:20:00,28.77,28.77,28.76,28.77,15602.0,28.1225,28.1225,28.1127,28.1225,15602.0
2017-05-12 14:25:00,28.77,28.77,28.73,28.74,103211.0,28.1225,28.1225,28.0834,28.0931,103211.0
2017-05-12 14:30:00,28.74,28.78,28.73,28.76,206905.0,28.0931,28.1322,28.0834,28.1127,206905.0
2017-05-12 14:35:00,28.76,28.79,28.74,28.77,213013.0,28.1127,28.142,28.0931,28.1225,213013.0
2017-05-12 14:40:00,28.78,28.79,28.75,28.76,118486.0,28.1322,28.142,28.1029,28.1127,118486.0
2017-05-12 14:45:00,28.76,28.79,28.75,28.77,78204.0,28.1127,28.142,28.1029,28.1225,78204.0
2017-05-12 14:50:00,28.76,28.82,28.76,28.81,101289.0,28.1127,28.1713,28.1127,28.1616,101289.0
2017-05-12 14:55:00,28.81,28.83,28.8,28.82,136174.0,28.1616,28.1811,28.1518,28.1713,136174.0
2017-05-12 15:00:00,28.82,28.82,28.81,28.82,49123.0,28.1713,28.1713,28.1616,28.1713,49123.0
2017-05-12 15:05:00,28.82,28.82,28.79,28.8,93445.0,28.1713,28.1713,28.142,28.1518,93445.0
2017-05-12 15:10:00,28.81,28.82,28.79,28.81,88076.0,28.1616,28.1713,28.142,28.1616,88076.0
2017-05-12 15:15:00,28.8,28.84,28.8,28.83,189098.0,28.1518,28.1909,28.1518,28.1811,189098.0
2017-05-12 15:20:00,28.83,28.84,28.82,28.83,87168.0,28.1811,28.1909,28.1713,28.1811,87168.0
2017-05-12 15:25:00,28.83,28.83,28.76,28.78,138699.0,28.1811,28.1811,28.1127,28.1322,138699.0
2017-05-12 15:30:00,28.78,28.8,28.76,28.78,116420.0,28.1322,28.1518,28.1127,28.1322,116420.0
2017-05-12 15:35:00,28.78,28.82,28.77,28.81,173365.0,28.1322,28.1713,28.1225,28.1616,173365.0
2017-05-12 15:40:00,28.82,28.87,28.81,28.85,201853.0,28.1713,28.2202,28.1616,28.2007,201853.0
2017-05-12 15:45:00,28.85,28.89,28.84,28.88,270996.0,28.2007,28.2398,28.1909,28.23,270996.0
2017-05-12 15:50:00,28.88,28.91,28.87,28.89,407992.0,28.23,28.2593,28.2202,28.2398,407992.0
2017-05-12 15:55:00,28.89,28.94,28.88,28.93,685123.0,28.2398,28.2886,28.23,28.2789,685123.0
2017-05-15 09:30:00,29.08,29.09,28.9,28.92,678119.0,28.4255,28.4353,28.2495,28.2691,678119.0
2017-05-15 09:35:00,28.92,28.93,28.77,28.83,274752.0,28.2691,28.2789,28.1225,28.1811,274752.0
2017-05-15 09:40:00,28.84,29.06,28.8,29.02,510298.0,28.1909,28.4059,28.1518,28.3668,510298.0
2017-05-15 09:45:00,29.03,29.13,28.96,29.1,248215.0,28.3766,28.4744,28.3082,28.445,248215.0
2017-05-15 09:50:00,29.1,29.15,29.04,29.09,192835.0,28.445,28.4939,28.3864,28.4353,192835.0
2017-05-15 09:55:00,29.1,29.15,29.08,29.15,230314.0,28.445,28.4939,28.4255,28.4939,230314.0
2017-05-15 10:00:00,29.14,29.19,29.08,29.1,322820.0,28.4841,28.533,28.4255,28.445,322820.0
2017-05-15 10:05:00,29.1,29.12,29.03,29.09,189495.0,28.445,28.4646,28.3766,28.4353,189495.0
2017-05-15 10:10:00,29.09,29.1,28.98,29.01,193265.0,28.4353,28.445,28.3277,28.3571,193265.0
2017-05-15 10:15:00,29.01,29.07,28.98,29.0,165347.0,28.3571,28.4157,28.3277,28.3473,165347.0
2017-05-15 10:20:00,29.0,29.02,28.92,28.94,233829.0,28.3473,28.3668,28.2691,28.2886,233829.0
2017-05-15 10:25:00,28.94,28.96,28.9,28.94,143647.0,28.2886,28.3082,28.2495,28.2886,143647.0
2017-05-15 10:30:00,28.94,28.95,28.87,28.88,200487.0,28.2886,28.2984,28.2202,28.23,200487.0
2017-05-15 10:35:00,28.89,28.89,28.82,28.83,208024.0,28.2398,28.2398,28.1713,28.1811,208024.0
2017-05-15 10:40:00,28.84,28.9,28.82,28.86,211477.0,28.1909,28.2495,28.1713,28.2104,211477.0
2017-05-15 10:45:00,28.86,28.91,28.85,28.89,160223.0,28.2104,28.2593,28.2007,28.2398,160223.0
2017-05-15 10:50:00,28.88,28.96,28.87,28.94,177317.0,28.23,28.3082,28.2202,28.2886,177317.0
2017-05-15 10:55:00,28.95,28.99,28.94,28.96,140982.0,28.2984,28.3375,28.2886,28.3082,140982.0
2017-05-15 11:00:00,28.96,28.98,28.89,28.9,156167.0,28.3082,28.3277,28.2398,28.2495,156167.0
2017-05-15 11:05:00,28.91,28.94,28.89,28.9,123354.0,28.2593,28.2886,28.2398,28.2495,123354.0
2017-05-15 11:10:00,28.9,28.91,28.85,28.9,132225.0,28.2495,28.2593,28.2007,28.2495,132225.0
2017-05-15 11:15:00,28.89,28.92,28.88,28.9,122675.0,28.2398,28.2691,28.23,28.2495,122675.0
2017-05-15 11:20:00,28.89,28.96,28.89,28.91,196448.0,28.2398,28.3082,28.2398,28.2593,196448.0
2017-05-15 11:25:00,28.92,28.93,28.87,28.87,88364.0,28.2691,28.2789,28.2202,28.2202,88364.0
2017-05-15 11:30:00,28.88,28.89,28.86,28.89,84579.0,28.23,28.2398,28.2104,28.2398,84579.0
2017-05-15 11:35:00,28.89,28.89,28.84,28.88,212631.0,28.2398,28.2398,28.1909,28.23,212631.0
2017-05-15 11:40:00,28.88,28.88,28.82,28.82,300593.0,28.23,28.23,28.1713,28.1713,300593.0
2017-05-15 11:45:00,28.83,28.85,28.81,28.82,158552.0,28.1811,28.2007,28.1616,28.1713,158552.0
2017-05-15 11:50:00,28.82,28.83,28.79,28.8,180447.0,28.1713,28.1811,28.142,28.1518,180447.0
2017-05-15 11:55:00,28.8,28.81,28.76,28.77,150193.0,28.1518,28.1616,28.1127,28.1225,150193.0
2017-05-15 12:00:00,28.76,28.82,28.76,28.8,151190.0,28.1127,28.1713,28.1127,28.1518,151190.0
2017-05-15 12:05:00,28.8,28.88,28.79,28.87,234203.0,28.1518,28.23,28.142,28.2202,234203.0
2017-05-15 12:10:00,28.87,28.88,28.84,28.84,107864.0,28.2202,28.23,28.1909,28.1909,107864.0
2017-05-15 12:15:00,28.85,28.85,28.83,28.84,108904.0,28.2007,28.2007,28.1811,28.1909,108904.0
2017-05-15 12:20:00,28.83,28.88,28.82,28.85,221503.0,28.1811,28.23,28.1713,28.2007,221503.0
2017-05-15 12:25:00,28.86,28.87,28.81,28.84,146637.0,28.2104,28.2202,28.1616,28.1909,146637.0
2017-05-15 12:30:00,28.83,28.84,28.78,28.79,219063.0,28.1811,28.1909,28.1322,28.142,219063.0
2017-05-15 12:35:00,28.79,28.81,28.76,28.76,140147.0,28.142,28.1616,28.1127,28.1127,140147.0
2017-05-15 12:40:00,28.77,28.79,28.76,28.76,147034.0,28.1225,28.142,28.1127,28.1127,147034.0
2017-05-15 12:45:00,28.77,28.8,28.76,28.8,114120.0,28.1225,28.1518,28.1127,28.1518,114120.0
2017-05-15 12:50:00,28.8,28.8,28.77,28.77,94485.0,28.1518,28.1518,28.1225,28.1225,94485.0
2017-05-15 12:55:00,28.78,28.81,28.77,28.8,484001.0,28.1322,28.1616,28.1225,28.1518,484001.0
2017-05-15 13:00:00,28.8,28.8,28.78,28.8,91246.0,28.1518,28.1518,28.1322,28.1518,91246.0
2017-05-15 13:05:00,28.79,28.83,28.79,28.82,94920.0,28.142,28.1811,28.142,28.1713,94920.0
2017-05-15 13:10:00,28.82,28.86,28.81,28.84,126977.0,28.1713,28.2104,28.1616,28.1909,126977.0
2017-05-15 13:15:00,28.84,28.87,28.81,28.82,101723.0,28.1909,28.2202,28.1616,28.1713,101723.0
2017-05-15 13:20:00,28.82,28.87,28.81,28.85,120512.0,28.1713,28.2202,28.1616,28.2007,120512.0
2017-05-15 13:25:00,28.86,28.88,28.84,28.85,85644.0,28.2104,28.23,28.1909,28.2007,85644.0
2017-05-15 13:30:00,28.85,28.88,28.84,28.84,103371.0,28.2007,28.23,28.1909,28.1909,103371.0
2017-05-15 13:35:00,28.85,28.86,28.82,28.84,84370.0,28.2007,28.2104,28.1713,28.1909,84370.0
2017-05-15 13:40:00,28.83,28.84,28.8,28.81,62757.0,28.1811,28.1909,28.1518,28.1616,62757.0
2017-05-15 13:45:00,28.81,28.83,28.77,28.79,217232.0,28.1616,28.1811,28.1225,28.142,217232.0
2017-05-15 13:50:00,28.79,28.8,28.78,28.79,29334.0,28.142,28.1518,28.1322,28.142,29334.0
2017-05-15 13:55:00,28.8,28.81,28.78,28.8,63792.0,28.1518,28.1616,28.1322,28.1518,63792.0
2017-05-15 14:00:00,28.8,28.81,28.77,28.8,51704.0,28.1518,28.1616,28.1225,28.1518,51704.0
2017-05-15 14:05:00,28.8,28.8,28.78,28.79,28187.0,28.1518,28.1518,28.1322,28.142,28187.0
2017-05-15 14:10:00,28.8,28.8,28.78,28.8,52181.0,28.1518,28.1518,28.1322,28.1518,52181.0
2017-05-15 14:15:00,28.8,28.8,28.78,28.79,25007.0,28.1518,28.1518,28.1322,28.142,25007.0
2017-05-15 14:20:00,28.79,28.79,28.77,28.77,63733.0,28.142,28.142,28.1225,28.1225,63733.0
2017-05-15 14:25:00,28.77,28.78,28.73,28.76,231997.0,28.1225,28.1322,28.0834,28.1127,231997.0
2017-05-15 14:30:00,28.75,28.78,28.75,28.78,115581.0,28.1029,28.1322,28.1029,28.1322,115581.0
2017-05-15 14:35:00,28.78,28.81,28.77,28.8,98273.0,28.1322,28.1616,28.1225,28.1518,98273.0
2017-05-15 14:40:00,28.8,28.82,28.79,28.82,72794.0,28.1518,28.1713,28.142,28.1713,72794.0
2017-05-15 14:45:00,28.82,28.84,28.81,28.82,182413.0,28.1713,28.1909,28.1616,28.1713,182413.0
2017-05-15 14:50:00,28.82,28.83,28.8,28.81,109637.0,28.1713,28.1811,28.1518,28.1616,109637.0
2017-05-15 14:55:00,28.81,28.82,28.8,28.82,111360.0,28.1616,28.1713,28.1518,28.1713,111360.0
2017-05-15 15:00:00,28.81,28.82,28.79,28.82,119321.0,28.1616,28.1713,28.142,28.1713,119321.0
2017-05-15 15:05:00,28.81,28.82,28.79,28.79,99373.0,28.1616,28.1713,28.142,28.142,99373.0
2017-05-15 15:10:00,28.8,28.81,28.78,28.79,121474.0,28.1518,28.1616,28.1322,28.142,121474.0
2017-05-15 15:15:00,28.79,28.8,28.78,28.79,57925.0,28.142,28.1518,28.1322,28.142,57925.0
2017-05-15 15:20:00,28.79,28.8,28.77,28.8,133776.0,28.142,28.1518,28.1225,28.1518,133776.0
2017-05-15 15:25:00,28.8,28.83,28.79,28.8,167347.0,28.1518,28.1811,28.142,28.1518,167347.0
2017-05-15 15:30:00,28.8,28.81,28.78,28.81,169660.0,28.1518,28.1616,28.1322,28.1616,169660.0
2017-05-15 15:35:00,28.81,28.82,28.78,28.79,144830.0,28.1616,28.1713,28.1322,28.142,144830.0
2017-05-15 15:40:00,28.79,28.8,28.78,28.79,158521.0,28.142,28.1518,28.1322,28.142,158521.0
2017-05-15 15:45:00,28.79,28.84,28.78,28.81,289358.0,28.142,28.1909,28.1322,28.1616,289358.0
2017-05-15 15:50:00,28.81,28.86,28.8,28.83,483389.0,28.1616,28.2104,28.1518,28.1811,483389.0
2017-05-15 15:55:00,28.84,28.85,28.81,28.83,627238.0,28.1909,28.2007,28.1616,28.1811,627238.0
2017-05-16 09:30:00,28.92,29.06,28.81,28.83,581306.0,28.2691,28.4059,28.1616,28.1811,581306.0
2017-05-16 09:35:00,28.83,28.93,28.57,28.66,911088.0,28.1811,28.2789,27.927,28.0149,911088.0
2017-05-16 09:40:00,28.66,28.71,28.58,28.7,543422.0,28.0149,28.0638,27.9367,28.054,543422.0
2017-05-16 09:45:00,28.7,28.75,28.69,28.73,286053.0,28.054,28.1029,28.0443,28.0834,286053.0
2017-05-16 09:50:00,28.73,28.73,28.64,28.72,275128.0,28.0834,28.0834,27.9954,28.0736,275128.0
2017-05-16 09:55:00,28.71,28.78,28.68,28.73,271018.0,28.0638,28.1322,28.0345,28.0834,271018.0
2017-05-16 10:00:00,28.73,28.78,28.72,28.76,221015.0,28.0834,28.1322,28.0736,28.1127,221015.0
2017-05-16 10:05:00,28.75,28.77,28.71,28.71,198560.0,28.1029,28.1225,28.0638,28.0638,198560.0
2017-05-16 10:10:00,28.71,28.77,28.7,28.76,242703.0,28.0638,28.1225,28.054,28.1127,242703.0
2017-05-16 10:15:00,28.76,28.77,28.74,28.76,136078.0,28.1127,28.1225,28.0931,28.1127,136078.0
2017-05-16 10:20:00,28.76,28.77,28.72,28.75,230386.0,28.1127,28.1225,28.0736,28.1029,230386.0
2017-05-16 10:25:00,28.75,28.76,28.66,28.67,189873.0,28.1029,28.1127,28.0149,28.0247,189873.0
2017-05-16 10:30:00,28.66,28.68,28.61,28.66,169580.0,28.0149,28.0345,27.9661,28.0149,169580.0
2017-05-16 10:35:00,28.66,28.67,28.59,28.66,274015.0,28.0149,28.0247,27.9465,28.0149,274015.0
2017-05-16 10:40:00,28.66,28.66,28.59,28.63,119455.0,28.0149,28.0149,27.9465,27.9856,119455.0
2017-05-16 10:45:00,28.63,28.66,28.62,28.64,318659.0,27.9856,28.0149,27.9758,27.9954,318659.0
2017-05-16 10:50:00,28.63,28.66,28.62,28.66,79070.0,27.9856,28.0149,27.9758,28.0149,79070.0
2017-05-16 10:55:00,28.66,28.67,28.63,28.66,102197.0,28.0149,28.0247,27.9856,28.0149,102197.0
2017-05-16 11:00:00,28.67,28.76,28.64,28.75,231593.0,28.0247,28.1127,27.9954,28.1029,231593.0
2017-05-16 11:05:00,28.75,28.76,28.71,28.72,174734.0,28.1029,28.1127,28.0638,28.0736,174734.0
2017-05-16 11:10:00,28.72,28.75,28.71,28.73,163183.0,28.0736,28.1029,28.0638,28.0834,163183.0
2017-05-16 11:15:00,28.72,28.73,28.71,28.72,70690.0,28.0736,28.0834,28.0638,28.0736,70690.0
2017-05-16 11:20:00,28.71,28.75,28.71,28.75,87496.0,28.0638,28.1029,28.0638,28.1029,87496.0
2017-05-16 11:25:00,28.76,28.79,28.75,28.77,108648.0,28.1127,28.142,28.1029,28.1225,108648.0
2017-05-16 11:30:00,28.76,28.78,28.75,28.78,67112.0,28.1127,28.1322,28.1029,28.1322,67112.0
2017-05-16 11:35:00,28.78,28.79,28.76,28.78,131682.0,28.1322,28.142,28.1127,28.1322,131682.0
2017-05-16 11:40:00,28.78,28.83,28.77,28.82,152834.0,28.1322,28.1811,28.1225,28.1713,152834.0
2017-05-16 11:45:00,28.82,28.84,28.79,28.83,103489.0,28.1713,28.1909,28.142,28.1811,103489.0
2017-05-16 11:50:00,28.84,28.85,28.79,28.79,84752.0,28.1909,28.2007,28.142,28.142,84752.0
2017-05-16 11:55:00,28.8,28.83,28.77,28.83,107500.0,28.1518,28.1811,28.1225,28.1811,107500.0
2017-05-16 12:00:00,28.83,28.83,28.76,28.77,102654.0,28.1811,28.1811,28.1127,28.1225,102654.0
2017-05-16 12:05:00,28.77,28.8,28.77,28.79,28432.0,28.1225,28.1518,28.1225,28.142,28432.0
2017-05-16 12:10:00,28.79,28.83,28.78,28.81,60484.0,28.142,28.1811,28.1322,28.1616,60484.0
2017-05-16 12:15:00,28.81,28.85,28.81,28.84,54392.0,28.1616,28.2007,28.1616,28.1909,54392.0
2017-05-16 12:20:00,28.85,28.88,28.84,28.85,98242.0,28.2007,28.23,28.1909,28.2007,98242.0
2017-05-16 12:25:00,28.86,28.88,28.85,28.87,72478.0,28.2104,28.23,28.2007,28.2202,72478.0
2017-05-16 12:30:00,28.87,28.89,28.85,28.88,130598.0,28.2202,28.2398,28.2007,28.23,130598.0
2017-05-16 12:35:00,28.88,28.98,28.87,28.98,258722.0,28.23,28.3277,28.2202,28.3277,258722.0
2017-05-16 12:40:00,28.98,28.98,28.92,28.94,152707.0,28.3277,28.3277,28.2691,28.2886,152707.0
2017-05-16 12:45:00,28.95,28.98,28.95,28.98,107210.0,28.2984,28.3277,28.2984,28.3277,107210.0
2017-05-16 12:50:00,28.98,28.99,28.97,28.99,79941.0,28.3277,28.3375,28.318,28.3375,79941.0
2017-05-16 12:55:00,28.99,29.03,28.97,29.0,390494.0,28.3375,28.3766,28.318,28.3473,390494.0
2017-05-16 13:00:00,29.0,29.01,28.96,29.01,203172.0,28.3473,28.3571,28.3082,28.3571,203172.0
2017-05-16 13:05:00,29.0,29.05,29.0,29.04,278444.0,28.3473,28.3962,28.3473,28.3864,278444.0
2017-05-16 13:10:00,29.04,29.06,29.04,29.05,147070.0,28.3864,28.4059,28.3864,28.3962,147070.0
2017-05-16 13:15:00,29.05,29.08,29.03,29.06,108425.0,28.3962,28.4255,28.3766,28.4059,108425.0
2017-05-16 13:20:00,29.05,29.08,29.04,29.05,81566.0,28.3962,28.4255,28.3864,28.3962,81566.0
2017-05-16 13:25:00,29.05,29.05,28.99,29.0,115458.0,28.3962,28.3962,28.3375,28.3473,115458.0
2017-05-16 13:30:00,29.0,29.02,28.97,29.01,66025.0,28.3473,28.3668,28.318,28.3571,66025.0
2017-05-16 13:35:00,29.01,29.03,29.01,29.03,42962.0,28.3571,28.3766,28.3571,28.3766,42962.0
2017-05-16 13:40:00,29.03,29.04,29.0,29.01,101502.0,28.3766,28.3864,28.3473,28.3571,101502.0
2017-05-16 13:45:00,29.01,29.03,29.0,29.02,131651.0,28.3571,28.3766,28.3473,28.3668,131651.0
2017-05-16 13:50:00,29.02,29.03,29.0,29.01,143921.0,28.3668,28.3766,28.3473,28.3571,143921.0
2017-05-16 13:55:00,29.01,29.01,28.99,29.01,71007.0,28.3571,28.3571,28.3375,28.3571,71007.0
2017-05-16 14:00:00,29.01,29.01,28.99,28.99,57715.0,28.3571,28.3571,28.3375,28.3375,57715.0
2017-05-16 14:05:00,29.0,29.03,28.98,29.03,119120.0,28.3473,28.3766,28.3277,28.3766,119120.0
2017-05-16 14:10:00,29.03,29.03,28.99,29.0,81374.0,28.3766,28.3766,28.3375,28.3473,81374.0
2017-05-16 14:15:00,29.0,29.01,28.97,28.99,109959.0,28.3473,28.3571,28.318,28.3375,109959.0
2017-05-16 14:20:00,28.98,29.01,28.97,28.99,127848.0,28.3277,28.3571,28.318,28.3375,127848.0
2017-05-16 14:25:00,28.99,29.0,28.97,28.99,60278.0,28.3375,28.3473,28.318,28.3375,60278.0
2017-05-16 14:30:00,28.98,29.01,28.96,29.01,130038.0,28.3277,28.3571,28.3082,28.3571,130038.0
2017-05-16 14:35:00,29.01,29.02,28.99,29.02,206259.0,28.3571,28.3668,28.3375,28.3668,206259.0
2017-05-16 14:40:00,29.02,29.03,29.0,29.01,233279.0,28.3668,28.3766,28.3473,28.3571,233279.0
2017-05-16 14:45:00,29.01,29.03,29.0,29.03,113735.0,28.3571,28.3766,28.3473,28.3766,113735.0
2017-05-16 14:50:00,29.03,29.03,28.99,29.0,121061.0,28.3766,28.3766,28.3375,28.3473,121061.0
2017-05-16 14:55:00,29.01,29.01,28.98,28.99,67495.0,28.3571,28.3571,28.3277,28.3375,67495.0
2017-05-16 15:00:00,28.99,29.02,28.97,28.99,97970.0,28.3375,28.3668,28.318,28.3375,97970.0
2017-05-16 15:05:00,28.99,28.99,28.94,28.94,53865.0,28.3375,28.3375,28.2886,28.2886,53865.0
2017-05-16 15:10:00,28.95,28.96,28.94,28.96,72731.0,28.2984,28.3082,28.2886,28.3082,72731.0
2017-05-16 15:15:00,28.95,28.96,28.93,28.95,202237.0,28.2984,28.3082,28.2789,28.2984,202237.0
2017-05-16 15:20:00,28.95,28.97,28.93,28.94,120977.0,28.2984,28.318,28.2789,28.2886,120977.0
2017-05-16 15:25:00,28.93,28.98,28.93,28.98,100185.0,28.2789,28.3277,28.2789,28.3277,100185.0
2017-05-16 15:30:00,28.98,29.0,28.96,29.0,111794.0,28.3277,28.3473,28.3082,28.3473,111794.0
2017-05-16 15:35:00,29.0,29.01,28.99,28.99,169448.0,28.3473,28.3571,28.3375,28.3375,169448.0
2017-05-16 15:40:00,29.0,29.01,28.99,29.0,127601.0,28.3473,28.3571,28.3375,28.3473,127601.0
2017-05-16 15:45:00,29.0,29.0,28.98,29.0,121401.0,28.3473,28.3473,28.3277,28.3473,121401.0
2017-05-16 15:50:00,28.99,29.04,28.99,29.04,424662.0,28.3375,28.3864,28.3375,28.3864,424662.0
2017-05-16 15:55:00,29.04,29.05,29.0,29.01,708534.0,28.3864,28.3962,28.3473,28.3571,708534.0
2017-05-17 09:30:00,28.36,28.5,28.12,28.39,1737714.0,27.7217,27.8585,27.4871,27.751,1737714.0
2017-05-17 09:35:00,28.39,28.47,28.28,28.3,774840.0,27.751,27.8292,27.6435,27.663,774840.0
2017-05-17 09:40:00,28.3,28.36,28.15,28.32,925164.0,27.663,27.7217,27.5164,27.6826,925164.0
2017-05-17 09:45:00,28.32,28.51,28.32,28.42,544781.0,27.6826,27.8683,27.6826,27.7803,544781.0
2017-05-17 09:50:00,28.42,28.43,28.29,28.3,546271.0,27.7803,27.7901,27.6533,27.663,546271.0
2017-05-17 09:55:00,28.3,28.31,28.2,28.23,648472.0,27.663,27.6728,27.5653,27.5946,648472.0
2017-05-17 10:00:00,28.22,28.22,28.01,28.03,1129411.0,27.5848,27.5848,27.3796,27.3991,1129411.0
2017-05-17 10:05:00,28.04,28.12,27.98,28.09,849997.0,27.4089,27.4871,27.3502,27.4578,849997.0
2017-05-17 10:10:00,28.09,28.15,28.0,28.13,482671.0,27.4578,27.5164,27.3698,27.4969,482671.0
2017-05-17 10:15:00,28.12,28.27,28.11,28.16,609922.0,27.4871,27.6337,27.4773,27.5262,609922.0
2017-05-17 10:20:00,28.17,28.18,28.01,28.05,503628.0,27.536,27.5457,27.3796,27.4187,503628.0
2017-05-17 10:25:00,28.06,28.14,28.05,28.1,404335.0,27.4284,27.5066,27.4187,27.4675,404335.0
2017-05-17 10:30:00,28.11,28.13,28.03,28.06,241824.0,27.4773,27.4969,27.3991,27.4284,241824.0
2017-05-17 10:35:00,28.05,28.06,27.97,27.98,712877.0,27.4187,27.4284,27.3405,27.3502,712877.0
2017-05-17 10:40:00,27.98,27.98,27.8,27.84,886481.0,27.3502,27.3502,27.1743,27.2134,886481.0
2017-05-17 10:45:00,27.84,27.94,27.78,27.79,465193.0,27.2134,27.3111,27.1547,27.1645,465193.0
2017-05-17 10:50:00,27.78,27.81,27.62,27.64,527047.0,27.1547,27.1841,26.9983,27.0179,527047.0
2017-05-17 10:55:00,27.64,27.73,27.61,27.65,451500.0,27.0179,27.1059,26.9886,27.0277,451500.0
2017-05-17 11:00:00,27.66,27.68,27.57,27.62,602035.0,27.0374,27.057,26.9495,26.9983,602035.0
2017-05-17 11:05:00,27.62,27.72,27.61,27.67,309607.0,26.9983,27.0961,26.9886,27.0472,309607.0
2017-05-17 11:10:00,27.67,27.83,27.66,27.79,412304.0,27.0472,27.2036,27.0374,27.1645,412304.0
2017-05-17 11:15:00,27.79,27.83,27.76,27.79,299377.0,27.1645,27.2036,27.1352,27.1645,299377.0
2017-05-17 11:20:00,27.79,27.8,27.72,27.73,160821.0,27.1645,27.1743,27.0961,27.1059,160821.0
2017-05-17 11:25:00,27.73,27.76,27.72,27.74,126678.0,27.1059,27.1352,27.0961,27.1156,126678.0
2017-05-17 11:30:00,27.74,27.76,27.65,27.66,201831.0,27.1156,27.1352,27.0277,27.0374,201831.0
2017-05-17 11:35:00,27.66,27.75,27.63,27.73,175683.0,27.0374,27.1254,27.0081,27.1059,175683.0
2017-05-17 11:40:00,27.74,27.75,27.71,27.73,122537.0,27.1156,27.1254,27.0863,27.1059,122537.0
2017-05-17 11:45:00,27.73,27.75,27.7,27.7,151542.0,27.1059,27.1254,27.0765,27.0765,151542.0
2017-05-17 11:50:00,27.71,27.75,27.69,27.7,145664.0,27.0863,27.1254,27.0668,27.0765,145664.0
2017-05-17 11:55:00,27.7,27.83,27.7,27.79,144399.0,27.0765,27.2036,27.0765,27.1645,144399.0
2017-05-17 12:00:00,27.8,27.86,27.77,27.81,230750.0,27.1743,27.2329,27.145,27.1841,230750.0
2017-05-17 12:05:00,27.81,27.94,27.79,27.93,420767.0,27.1841,27.3111,27.1645,27.3014,420767.0
2017-05-17 12:10:00,27.93,27.95,27.87,27.89,266749.0,27.3014,27.3209,27.2427,27.2623,266749.0
2017-05-17 12:15:00,27.89,27.89,27.77,27.78,158635.0,27.2623,27.2623,27.145,27.1547,158635.0
2017-05-17 12:20:00,27.77,27.81,27.76,27.8,80595.0,27.145,27.1841,27.1352,27.1743,80595.0
2017-05-17 12:25:00,27.79,27.81,27.74,27.76,172922.0,27.1645,27.1841,27.1156,27.1352,172922.0
2017-05-17 12:30:00,27.77,27.83,27.76,27.82,66269.0,27.145,27.2036,27.1352,27.1938,66269.0
2017-05-17 12:35:00,27.83,27.91,27.82,27.9,113192.0,27.2036,27.2818,27.1938,27.272,113192.0
2017-05-17 12:40:00,27.9,27.9,27.85,27.9,81798.0,27.272,27.272,27.2232,27.272,81798.0
2017-05-17 12:45:00,27.9,27.93,27.89,27.92,78387.0,27.272,27.3014,27.2623,27.2916,78387.0
2017-05-17 12:50:00,27.92,27.98,27.9,27.97,287369.0,27.2916,27.3502,27.272,27.3405,287369.0
2017-05-17 12:55:00,27.96,28.08,27.96,28.05,477174.0,27.3307,27.448,27.3307,27.4187,477174.0
2017-05-17 13:00:00,28.06,28.08,27.99,27.99,263702.0,27.4284,27.448,27.36,27.36,263702.0
2017-05-17 13:05:00,27.99,27.99,27.88,27.9,187656.0,27.36,27.36,27.2525,27.272,187656.0
2017-05-17 13:10:00,27.91,27.91,27.83,27.9,109647.0,27.2818,27.2818,27.2036,27.272,109647.0
2017-05-17 13:15:00,27.89,27.89,27.85,27.85,64907.0,27.2623,27.2623,27.2232,27.2232,64907.0
2017-05-17 13:20:00,27.85,27.88,27.81,27.85,102478.0,27.2232,27.2525,27.1841,27.2232,102478.0
2017-05-17 13:25:00,27.85,27.86,27.78,27.83,120008.0,27.2232,27.2329,27.1547,27.2036,120008.0
2017-05-17 13:30:00,27.82,27.84,27.8,27.84,77473.0,27.1938,27.2134,27.1743,27.2134,77473.0
2017-05-17 13:35:00,27.84,27.87,27.78,27.81,212442.0,27.2134,27.2427,27.1547,27.1841,212442.0
2017-05-17 13:40:00,27.82,27.82,27.76,27.76,85697.0,27.1938,27.1938,27.1352,27.1352,85697.0
2017-05-17 13:45:00,27.76,27.8,27.73,27.78,102519.0,27.1352,27.1743,27.1059,27.1547,102519.0
2017-05-17 13:50:00,27.78,27.85,27.66,27.69,597468.0,27.1547,27.2232,27.0374,27.0668,597468.0
2017-05-17 13:55:00,27.69,27.7,27.57,27.62,288523.0,27.0668,27.0765,26.9495,26.9983,288523.0
2017-05-17 14:00:00,27.62,27.71,27.62,27.68,176365.0,26.9983,27.0863,26.9983,27.057,176365.0
2017-05-17 14:05:00,27.68,27.71,27.64,27.7,177071.0,27.057,27.0863,27.0179,27.0765,177071.0
2017-05-17 14:10:00,27.69,27.7,27.59,27.6,289818.0,27.0668,27.0765,26.969,26.9788,289818.0
2017-05-17 14:15:00,27.6,27.61,27.5,27.51,457480.0,26.9788,26.9886,26.881,26.8908,457480.0
2017-05-17 14:20:00,27.51,27.53,27.42,27.44,952453.0,26.8908,26.9104,26.8028,26.8224,952453.0
2017-05-17 14:25:00,27.44,27.44,27.21,27.23,624924.0,26.8224,26.8224,26.5976,26.6171,624924.0
2017-05-17 14:30:00,27.23,27.34,27.2,27.21,600579.0,26.6171,26.7246,26.5878,26.5976,600579.0
2017-05-17 14:35:00,27.2,27.3,27.17,27.18,459485.0,26.5878,26.6855,26.5585,26.5682,459485.0
2017-05-17 14:40:00,27.18,27.21,27.13,27.16,506773.0,26.5682,26.5976,26.5194,26.5487,506773.0
2017-05-17 14:45:00,27.16,27.16,27.04,27.14,543676.0,26.5487,26.5487,26.4314,26.5291,543676.0
2017-05-17 14:50:00,27.14,27.18,27.08,27.17,352659.0,26.5291,26.5682,26.4705,26.5585,352659.0
2017-05-17 14:55:00,27.16,27.27,27.15,27.25,288006.0,26.5487,26.6562,26.5389,26.6367,288006.0
2017-05-17 15:00:00,27.26,27.26,27.2,27.24,231698.0,26.6464,26.6464,26.5878,26.6269,231698.0
2017-05-17 15:05:00,27.24,27.24,27.17,27.2,231561.0,26.6269,26.6269,26.5585,26.5878,231561.0
2017-05-17 15:10:00,27.2,27.26,27.17,27.22,429065.0,26.5878,26.6464,26.5585,26.6073,429065.0
2017-05-17 15:15:00,27.22,27.28,27.2,27.27,238400.0,26.6073,26.666,26.5878,26.6562,238400.0
2017-05-17 15:20:00,27.27,27.33,27.26,27.32,585168.0,26.6562,26.7149,26.6464,26.7051,585168.0
2017-05-17 15:25:00,27.32,27.41,27.31,27.37,727560.0,26.7051,26.7931,26.6953,26.754,727560.0
2017-05-17 15:30:00,27.37,27.43,27.32,27.39,544415.0,26.754,26.8126,26.7051,26.7735,544415.0
2017-05-17 15:35:00,27.38,27.45,27.3,27.3,653359.0,26.7637,26.8322,26.6855,26.6855,653359.0
2017-05-17 15:40:00,27.3,27.33,27.18,27.18,606863.0,26.6855,26.7149,26.5682,26.5682,606863.0
2017-05-17 15:45:00,27.18,27.18,27.03,27.04,968758.0,26.5682,26.5682,26.4216,26.4314,968758.0
2017-05-17 15:50:00,27.04,27.13,27.0,27.0,1318545.0,26.4314,26.5194,26.3923,26.3923,1318545.0
2017-05-17 15:55:00,27.01,27.05,26.96,26.98,1603267.0,26.4021,26.4412,26.3532,26.3727,1603267.0
2017-05-18 09:30:00,27.15,27.65,27.08,27.62,1183965.0,26.5389,27.0277,26.4705,26.9983,1183965.0
2017-05-18 09:35:00,27.61,27.82,27.56,27.71,1397563.0,26.9886,27.1938,26.9397,27.0863,1397563.0
2017-05-18 09:40:00,27.71,27.74,27.58,27.64,882496.0,27.0863,27.1156,26.9592,27.0179,882496.0
2017-05-18 09:45:00,27.64,27.89,27.63,27.75,1025606.0,27.0179,27.2623,27.0081,27.1254,1025606.0
2017-05-18 09:50:00,27.75,27.78,27.55,27.66,582955.0,27.1254,27.1547,26.9299,27.0374,582955.0
2017-05-18 09:55:00,27.65,27.7,27.54,27.63,409000.0,27.0277,27.0765,26.9201,27.0081,409000.0
2017-05-18 10:00:00,27.64,27.75,27.57,27.6,856426.0,27.0179,27.1254,26.9495,26.9788,856426.0
2017-05-18 10:05:00,27.6,27.61,27.5,27.59,807065.0,26.9788,26.9886,26.881,26.969,807065.0
2017-05-18 10:10:00,27.59,27.72,27.59,27.64,425620.0,26.969,27.0961,26.969,27.0179,425620.0
2017-05-18 10:15:00,27.64,27.73,27.61,27.72,358860.0,27.0179,27.1059,26.9886,27.0961,358860.0
2017-05-18 10:20:00,27.73,27.76,27.64,27.66,369699.0,27.1059,27.1352,27.0179,27.0374,369699.0
2017-05-18 10:25:00,27.66,27.69,27.6,27.6,467949.0,27.0374,27.0668,26.9788,26.9788,467949.0
2017-05-18 10:30:00,27.6,27.78,27.59,27.76,544525.0,26.9788,27.1547,26.969,27.1352,544525.0
2017-05-18 10:35:00,27.77,27.88,27.76,27.84,682169.0,27.145,27.2525,27.1352,27.2134,682169.0
2017-05-18 10:40:00,27.83,27.84,27.66,27.7,294646.0,27.2036,27.2134,27.0374,27.0765,294646.0
2017-05-18 10:45:00,27.7,27.71,27.62,27.67,250076.0,27.0765,27.0863,26.9983,27.0472,250076.0
2017-05-18 10:50:00,27.68,27.74,27.63,27.74,273069.0,27.057,27.1156,27.0081,27.1156,273069.0
2017-05-18 10:55:00,27.75,27.77,27.66,27.67,209698.0,27.1254,27.145,27.0374,27.0472,209698.0
2017-05-18 11:00:00,27.67,27.73,27.6,27.62,160738.0,27.0472,27.1059,26.9788,26.9983,160738.0
2017-05-18 11:05:00,27.61,27.62,27.5,27.57,370694.0,26.9886,26.9983,26.881,26.9495,370694.0
2017-05-18 11:10:00,27.56,27.59,27.5,27.51,298534.0,26.9397,26.969,26.881,26.8908,298534.0
2017-05-18 11:15:00,27.52,27.6,27.52,27.55,223916.0,26.9006,26.9788,26.9006,26.9299,223916.0
2017-05-18 11:20:00,27.55,27.62,27.53,27.61,109385.0,26.9299,26.9983,26.9104,26.9886,109385.0
2017-05-18 11:25:00,27.6,27.6,27.5,27.52,108932.0,26.9788,26.9788,26.881,26.9006,108932.0
2017-05-18 11:30:00,27.52,27.55,27.51,27.52,161408.0,26.9006,26.9299,26.8908,26.9006,161408.0
2017-05-18 11:35:00,27.51,27.51,27.35,27.36,307755.0,26.8908,26.8908,26.7344,26.7442,307755.0
2017-05-18 11:40:00,27.36,27.39,27.28,27.31,191518.0,26.7442,26.7735,26.666,26.6953,191518.0
2017-05-18 11:45:00,27.32,27.39,27.3,27.35,107828.0,26.7051,26.7735,26.6855,26.7344,107828.0
2017-05-18 11:50:00,27.34,27.38,27.28,27.29,139498.0,26.7246,26.7637,26.666,26.6758,139498.0
2017-05-18 11:55:00,27.29,27.35,27.27,27.3,334304.0,26.6758,26.7344,26.6562,26.6855,334304.0
2017-05-18 12:00:00,27.3,27.34,27.25,27.28,599589.0,26.6855,26.7246,26.6367,26.666,599589.0
2017-05-18 12:05:00,27.27,27.29,27.17,27.18,343775.0,26.6562,26.6758,26.5585,26.5682,343775.0
2017-05-18 12:10:00,27.18,27.23,27.17,27.22,222770.0,26.5682,26.6171,26.5585,26.6073,222770.0
2017-05-18 12:15:00,27.22,27.23,27.15,27.15,203732.0,26.6073,26.6171,26.5389,26.5389,203732.0
2017-05-18 12:20:00,27.15,27.25,27.15,27.24,229835.0,26.5389,26.6367,26.5389,26.6269,229835.0
2017-05-18 12:25:00,27.24,27.35,27.22,27.33,399797.0,26.6269,26.7344,26.6073,26.7149,399797.0
2017-05-18 12:30:00,27.33,27.46,27.32,27.41,349675.0,26.7149,26.8419,26.7051,26.7931,349675.0
2017-05-18 12:35:00,27.41,27.41,27.28,27.3,196515.0,26.7931,26.7931,26.666,26.6855,196515.0
2017-05-18 12:40:00,27.3,27.32,27.26,27.29,162275.0,26.6855,26.7051,26.6464,26.6758,162275.0
2017-05-18 12:45:00,27.28,27.29,27.23,27.24,111151.0,26.666,26.6758,26.6171,26.6269,111151.0
2017-05-18 12:50:00,27.24,27.29,27.21,27.29,123547.0,26.6269,26.6758,26.5976,26.6758,123547.0
2017-05-18 12:55:00,27.29,27.33,27.26,27.32,186832.0,26.6758,26.7149,26.6464,26.7051,186832.0
2017-05-18 13:00:00,27.32,27.34,27.3,27.33,98373.0,26.7051,26.7246,26.6855,26.7149,98373.0
2017-05-18 13:05:00,27.34,27.34,27.25,27.26,109127.0,26.7246,26.7246,26.6367,26.6464,109127.0
2017-05-18 13:10:00,27.26,27.36,27.25,27.36,143766.0,26.6464,26.7442,26.6367,26.7442,143766.0
2017-05-18 13:15:00,27.36,27.42,27.35,27.37,128250.0,26.7442,26.8028,26.7344,26.754,128250.0
2017-05-18 13:20:00,27.37,27.39,27.33,27.35,138702.0,26.754,26.7735,26.7149,26.7344,138702.0
2017-05-18 13:25:00,27.35,27.36,27.27,27.3,184296.0,26.7344,26.7442,26.6562,26.6855,184296.0
2017-05-18 13:30:00,27.3,27.31,27.23,27.31,160774.0,26.6855,26.6953,26.6171,26.6953,160774.0
2017-05-18 13:35:00,27.3,27.31,27.24,27.24,119833.0,26.6855,26.6953,26.6269,26.6269,119833.0
2017-05-18 13:40:00,27.25,27.28,27.21,27.23,165509.0,26.6367,26.666,26.5976,26.6171,165509.0
2017-05-18 13:45:00,27.23,27.24,27.17,27.19,163360.0,26.6171,26.6269,26.5585,26.578,163360.0
2017-05-18 13:50:00,27.19,27.27,27.18,27.26,154528.0,26.578,26.6562,26.5682,26.6464,154528.0
2017-05-18 13:55:00,27.26,27.37,27.24,27.3,245442.0,26.6464,26.754,26.6269,26.6855,245442.0
2017-05-18 14:00:00,27.31,27.46,27.31,27.46,415244.0,26.6953,26.8419,26.6953,26.8419,415244.0
2017-05-18 14:05:00,27.46,27.5,27.43,27.49,306866.0,26.8419,26.881,26.8126,26.8713,306866.0
2017-05-18 14:10:00,27.49,27.52,27.44,27.52,229729.0,26.8713,26.9006,26.8224,26.9006,229729.0
2017-05-18 14:15:00,27.52,27.52,27.47,27.47,103929.0,26.9006,26.9006,26.8517,26.8517,103929.0
2017-05-18 14:20:00,27.47,27.57,27.46,27.5,220532.0,26.8517,26.9495,26.8419,26.881,220532.0
2017-05-18 14:25:00,27.5,27.51,27.44,27.49,133521.0,26.881,26.8908,26.8224,26.8713,133521.0
2017-05-18 14:30:00,27.5,27.54,27.46,27.47,199104.0,26.881,26.9201,26.8419,26.8517,199104.0
2017-05-18 14:35:00,27.46,27.5,27.45,27.46,418142.0,26.8419,26.881,26.8322,26.8419,418142.0
2017-05-18 14:40:00,27.47,27.48,27.42,27.45,123311.0,26.8517,26.8615,26.8028,26.8322,123311.0
2017-05-18 14:45:00,27.45,27.45,27.37,27.41,95617.0,26.8322,26.8322,26.754,26.7931,95617.0
2017-05-18 14:50:00,27.41,27.42,27.36,27.39,117901.0,26.7931,26.8028,26.7442,26.7735,117901.0
2017-05-18 14:55:00,27.38,27.39,27.34,27.37,105421.0,26.7637,26.7735,26.7246,26.754,105421.0
2017-05-18 15:00:00,27.36,27.39,27.35,27.37,105823.0,26.7442,26.7735,26.7344,26.754,105823.0
2017-05-18 15:05:00,27.37,27.43,27.36,27.42,124682.0,26.754,26.8126,26.7442,26.8028,124682.0
2017-05-18 15:10:00,27.42,27.43,27.37,27.39,159392.0,26.8028,26.8126,26.754,26.7735,159392.0
2017-05-18 15:15:00,27.39,27.4,27.36,27.39,107620.0,26.7735,26.7833,26.7442,26.7735,107620.0
2017-05-18 15:20:00,27.39,27.46,27.36,27.45,135500.0,26.7735,26.8419,26.7442,26.8322,135500.0
2017-05-18 15:25:00,27.46,27.47,27.42,27.46,181196.0,26.8419,26.8517,26.8028,26.8419,181196.0
2017-05-18 15:30:00,27.45,27.49,27.45,27.45,203269.0,26.8322,26.8713,26.8322,26.8322,203269.0
2017-05-18 15:35:00,27.46,27.5,27.45,27.48,242498.0,26.8419,26.881,26.8322,26.8615,242498.0
2017-05-18 15:40:00,27.49,27.5,27.46,27.47,237342.0,26.8713,26.881,26.8419,26.8517,237342.0
2017-05-18 15:45:00,27.47,27.53,27.46,27.53,380169.0,26.8517,26.9104,26.8419,26.9104,380169.0
2017-05-18 15:50:00,27.52,27.59,27.52,27.55,578339.0,26.9006,26.969,26.9006,26.9299,578339.0
2017-05-18 15:55:00,27.55,27.55,27.46,27.47,663503.0,26.9299,26.9299,26.8419,26.8517,663503.0
2017-05-19 09:30:00,27.78,27.98,27.76,27.91,1432034.0,27.1547,27.3502,27.1352,27.2818,1432034.0
2017-05-19 09:35:00,27.91,28.06,27.87,28.04,807751.0,27.2818,27.4284,27.2427,27.4089,807751.0
2017-05-19 09:40:00,28.04,28.12,27.99,28.07,509182.0,27.4089,27.4871,27.36,27.4382,509182.0
2017-05-19 09:45:00,28.07,28.09,27.98,28.0,452635.0,27.4382,27.4578,27.3502,27.3698,452635.0
2017-05-19 09:50:00,28.0,28.05,27.97,27.97,485239.0,27.3698,27.4187,27.3405,27.3405,485239.0
2017-05-19 09:55:00,27.98,28.09,27.97,28.03,409256.0,27.3502,27.4578,27.3405,27.3991,409256.0
2017-05-19 10:00:00,28.03,28.11,28.02,28.1,247252.0,27.3991,27.4773,27.3893,27.4675,247252.0
2017-05-19 10:05:00,28.11,28.15,28.05,28.12,543505.0,27.4773,27.5164,27.4187,27.4871,543505.0
2017-05-19 10:10:00,28.13,28.16,28.04,28.1,418086.0,27.4969,27.5262,27.4089,27.4675,418086.0
2017-05-19 10:15:00,28.1,28.1,28.04,28.07,250358.0,27.4675,27.4675,27.4089,27.4382,250358.0
2017-05-19 10:20:00,28.07,28.1,28.03,28.05,217636.0,27.4382,27.4675,27.3991,27.4187,217636.0
2017-05-19 10:25:00,28.05,28.13,28.05,28.1,319238.0,27.4187,27.4969,27.4187,27.4675,319238.0
2017-05-19 10:30:00,28.1,28.1,27.95,28.0,303806.0,27.4675,27.4675,27.3209,27.3698,303806.0
2017-05-19 10:35:00,27.99,28.02,27.95,27.97,370481.0,27.36,27.3893,27.3209,27.3405,370481.0
2017-05-19 10:40:00,27.97,27.98,27.9,27.91,363741.0,27.3405,27.3502,27.272,27.2818,363741.0
2017-05-19 10:45:00,27.91,27.93,27.85,27.86,236778.0,27.2818,27.3014,27.2232,27.2329,236778.0
2017-05-19 10:50:00,27.87,27.88,27.84,27.85,180984.0,27.2427,27.2525,27.2134,27.2232,180984.0
2017-05-19 10:55:00,27.85,27.89,27.83,27.86,230239.0,27.2232,27.2623,27.2036,27.2329,230239.0
2017-05-19 11:00:00,27.87,27.91,27.84,27.85,172736.0,27.2427,27.2818,27.2134,27.2232,172736.0
2017-05-19 11:05:00,27.85,27.87,27.83,27.84,109997.0,27.2232,27.2427,27.2036,27.2134,109997.0
2017-05-19 11:10:00,27.84,27.88,27.82,27.87,145580.0,27.2134,27.2525,27.1938,27.2427,145580.0
2017-05-19 11:15:00,27.87,27.88,27.78,27.8,202514.0,27.2427,27.2525,27.1547,27.1743,202514.0
2017-05-19 11:20:00,27.8,27.83,27.77,27.77,175333.0,27.1743,27.2036,27.145,27.145,175333.0
2017-05-19 11:25:00,27.78,27.82,27.76,27.8,155824.0,27.1547,27.1938,27.1352,27.1743,155824.0
2017-05-19 11:30:00,27.8,27.82,27.73,27.8,248381.0,27.1743,27.1938,27.1059,27.1743,248381.0
2017-05-19 11:35:00,27.8,27.81,27.76,27.81,221632.0,27.1743,27.1841,27.1352,27.1841,221632.0
2017-05-19 11:40:00,27.8,27.83,27.79,27.8,144079.0,27.1743,27.2036,27.1645,27.1743,144079.0
2017-05-19 11:45:00,27.8,27.81,27.78,27.79,94868.0,27.1743,27.1841,27.1547,27.1645,94868.0
2017-05-19 11:50:00,27.78,27.79,27.75,27.76,87934.0,27.1547,27.1645,27.1254,27.1352,87934.0
2017-05-19 11:55:00,27.77,27.79,27.76,27.79,64999.0,27.145,27.1645,27.1352,27.1645,64999.0
2017-05-19 12:00:00,27.79,27.84,27.78,27.83,139575.0,27.1645,27.2134,27.1547,27.2036,139575.0
2017-05-19 12:05:00,27.83,27.9,27.82,27.89,154232.0,27.2036,27.272,27.1938,27.2623,154232.0
2017-05-19 12:10:00,27.89,27.92,27.87,27.92,203437.0,27.2623,27.2916,27.2427,27.2916,203437.0
2017-05-19 12:15:00,27.93,27.95,27.91,27.94,157323.0,27.3014,27.3209,27.2818,27.3111,157323.0
2017-05-19 12:20:00,27.95,27.98,27.94,27.97,93735.0,27.3209,27.3502,27.3111,27.3405,93735.0
2017-05-19 12:25:00,27.97,27.98,27.92,27.95,111564.0,27.3405,27.3502,27.2916,27.3209,111564.0
2017-05-19 12:30:00,27.95,28.0,27.94,28.0,162700.0,27.3209,27.3698,27.3111,27.3698,162700.0
2017-05-19 12:35:00,28.0,28.02,27.99,28.01,154353.0,27.3698,27.3893,27.36,27.3796,154353.0
2017-05-19 12:40:00,28.01,28.01,27.96,27.98,79060.0,27.3796,27.3796,27.3307,27.3502,79060.0
2017-05-19 12:45:00,27.98,28.0,27.97,27.99,71960.0,27.3502,27.3698,27.3405,27.36,71960.0
2017-05-19 12:50:00,27.99,27.99,27.95,27.99,104424.0,27.36,27.36,27.3209,27.36,104424.0
2017-05-19 12:55:00,27.99,28.01,27.97,27.98,137831.0,27.36,27.3796,27.3405,27.3502,137831.0
2017-05-19 13:00:00,27.98,28.0,27.98,27.99,65066.0,27.3502,27.3698,27.3502,27.36,65066.0
2017-05-19 13:05:00,27.98,28.01,27.97,27.99,104704.0,27.3502,27.3796,27.3405,27.36,104704.0
2017-05-19 13:10:00,28.0,28.04,27.99,28.03,75638.0,27.3698,27.4089,27.36,27.3991,75638.0
2017-05-19 13:15:00,28.03,28.05,28.02,28.03,49341.0,27.3991,27.4187,27.3893,27.3991,49341.0
2017-05-19 13:20:00,28.04,28.08,28.03,28.04,132743.0,27.4089,27.448,27.3991,27.4089,132743.0
2017-05-19 13:25:00,28.04,28.05,28.02,28.02,71631.0,27.4089,27.4187,27.3893,27.3893,71631.0
2017-05-19 13:30:00,28.03,28.03,27.94,27.96,150909.0,27.3991,27.3991,27.3111,27.3307,150909.0
2017-05-19 13:35:00,27.96,27.98,27.94,27.95,111121.0,27.3307,27.3502,27.3111,27.3209,111121.0
2017-05-19 13:40:00,27.96,27.96,27.93,27.95,97601.0,27.3307,27.3307,27.3014,27.3209,97601.0
2017-05-19 13:45:00,27.95,27.97,27.94,27.95,111520.0,27.3209,27.3405,27.3111,27.3209,111520.0
2017-05-19 13:50:00,27.96,27.96,27.94,27.95,95559.0,27.3307,27.3307,27.3111,27.3209,95559.0
2017-05-19 13:55:00,27.95,27.96,27.94,27.95,34254.0,27.3209,27.3307,27.3111,27.3209,34254.0
2017-05-19 14:00:00,27.94,27.97,27.94,27.95,77133.0,27.3111,27.3405,27.3111,27.3209,77133.0
2017-05-19 14:05:00,27.94,27.94,27.9,27.92,86079.0,27.3111,27.3111,27.272,27.2916,86079.0
2017-05-19 14:10:00,27.92,27.94,27.89,27.91,135575.0,27.2916,27.3111,27.2623,27.2818,135575.0
2017-05-19 14:15:00,27.91,27.94,27.9,27.94,94123.0,27.2818,27.3111,27.272,27.3111,94123.0
2017-05-19 14:20:00,27.94,27.99,27.93,27.98,211804.0,27.3111,27.36,27.3014,27.3502,211804.0
2017-05-19 14:25:00,27.98,28.0,27.96,28.0,92932.0,27.3502,27.3698,27.3307,27.3698,92932.0
2017-05-19 14:30:00,27.99,28.01,27.97,27.98,111132.0,27.36,27.3796,27.3405,27.3502,111132.0
2017-05-19 14:35:00,27.98,28.0,27.96,28.0,67675.0,27.3502,27.3698,27.3307,27.3698,67675.0
2017-05-19 14:40:00,28.0,28.01,27.98,28.0,149754.0,27.3698,27.3796,27.3502,27.3698,149754.0
2017-05-19 14:45:00,28.0,28.0,27.95,27.95,84008.0,27.3698,27.3698,27.3209,27.3209,84008.0
2017-05-19 14:50:00,27.95,27.96,27.9,27.9,171548.0,27.3209,27.3307,27.272,27.272,171548.0
2017-05-19 14:55:00,27.9,27.92,27.89,27.91,72110.0,27.272,27.2916,27.2623,27.2818,72110.0
2017-05-19 15:00:00,27.91,27.92,27.87,27.87,98772.0,27.2818,27.2916,27.2427,27.2427,98772.0
2017-05-19 15:05:00,27.88,27.88,27.81,27.81,230942.0,27.2525,27.2525,27.1841,27.1841,230942.0
2017-05-19 15:10:00,27.81,27.86,27.78,27.86,229902.0,27.1841,27.2329,27.1547,27.2329,229902.0
2017-05-19 15:15:00,27.86,27.88,27.81,27.81,113747.0,27.2329,27.2525,27.1841,27.1841,113747.0
2017-05-19 15:20:00,27.81,27.85,27.8,27.84,143305.0,27.1841,27.2232,27.1743,27.2134,143305.0
2017-05-19 15:25:00,27.85,27.88,27.81,27.82,176244.0,27.2232,27.2525,27.1841,27.1938,176244.0
2017-05-19 15:30:00,27.81,27.82,27.77,27.78,252039.0,27.1841,27.1938,27.145,27.1547,252039.0
2017-05-19 15:35:00,27.78,27.82,27.75,27.81,194666.0,27.1547,27.1938,27.1254,27.1841,194666.0
2017-05-19 15:40:00,27.81,27.88,27.77,27.78,301258.0,27.1841,27.2525,27.145,27.1547,301258.0
2017-05-19 15:45:00,27.77,27.8,27.76,27.79,250535.0,27.145,27.1743,27.1352,27.1645,250535.0
2017-05-19 15:50:00,27.79,27.86,27.78,27.79,576661.0,27.1645,27.2329,27.1547,27.1645,576661.0
2017-05-19 15:55:00,27.78,27.83,27.75,27.8,1100374.0,27.1547,27.2036,27.1254,27.1743,1100374.0
2017-05-22 09:30:00,28.2,28.25,28.06,28.06,937744.0,27.5653,27.6142,27.4284,27.4284,937744.0
2017-05-22 09:35:00,28.07,28.15,28.0,28.15,479037.0,27.4382,27.5164,27.3698,27.5164,479037.0
2017-05-22 09:40:00,28.15,28.17,28.02,28.13,459216.0,27.5164,27.536,27.3893,27.4969,459216.0
2017-05-22 09:45:00,28.13,28.17,28.05,28.06,308811.0,27.4969,27.536,27.4187,27.4284,308811.0
2017-05-22 09:50:00,28.06,28.12,28.04,28.09,275188.0,27.4284,27.4871,27.4089,27.4578,275188.0
2017-05-22 09:55:00,28.07,28.13,28.03,28.11,396328.0,27.4382,27.4969,27.3991,27.4773,396328.0
2017-05-22 10:00:00,28.1,28.19,28.05,28.18,288448.0,27.4675,27.5555,27.4187,27.5457,288448.0
2017-05-22 10:05:00,28.19,28.2,28.16,28.18,222591.0,27.5555,27.5653,27.5262,27.5457,222591.0
2017-05-22 10:10:00,28.19,28.21,28.14,28.17,262128.0,27.5555,27.5751,27.5066,27.536,262128.0
2017-05-22 10:15:00,28.16,28.19,28.12,28.14,158110.0,27.5262,27.5555,27.4871,27.5066,158110.0
2017-05-22 10:20:00,28.14,28.16,28.03,28.07,179982.0,27.5066,27.5262,27.3991,27.4382,179982.0
2017-05-22 10:25:00,28.06,28.11,28.05,28.09,125255.0,27.4284,27.4773,27.4187,27.4578,125255.0
2017-05-22 10:30:00,28.09,28.11,28.03,28.04,161170.0,27.4578,27.4773,27.3991,27.4089,161170.0
2017-05-22 10:35:00,28.04,28.08,27.99,28.04,453740.0,27.4089,27.448,27.36,27.4089,453740.0
2017-05-22 10:40:00,28.04,28.04,28.0,28.0,159445.0,27.4089,27.4089,27.3698,27.3698,159445.0
2017-05-22 10:45:00,28.0,28.04,27.9,27.92,237341.0,27.3698,27.4089,27.272,27.2916,237341.0
2017-05-22 10:50:00,27.92,27.96,27.89,27.93,119827.0,27.2916,27.3307,27.2623,27.3014,119827.0
2017-05-22 10:55:00,27.92,27.98,27.89,27.92,179103.0,27.2916,27.3502,27.2623,27.2916,179103.0
2017-05-22 11:00:00,27.91,27.94,27.88,27.89,116421.0,27.2818,27.3111,27.2525,27.2623,116421.0
2017-05-22 11:05:00,27.9,27.91,27.86,27.9,134754.0,27.272,27.2818,27.2329,27.272,134754.0
2017-05-22 11:10:00,27.91,27.92,27.86,27.88,104549.0,27.2818,27.2916,27.2329,27.2525,104549.0
2017-05-22 11:15:00,27.88,27.96,27.87,27.96,110310.0,27.2525,27.3307,27.2427,27.3307,110310.0
2017-05-22 11:20:00,27.95,27.96,27.85,27.86,194450.0,27.3209,27.3307,27.2232,27.2329,194450.0
2017-05-22 11:25:00,27.86,27.88,27.77,27.78,467294.0,27.2329,27.2525,27.145,27.1547,467294.0
2017-05-22 11:30:00,27.78,27.84,27.77,27.82,222622.0,27.1547,27.2134,27.145,27.1938,222622.0
2017-05-22 11:35:00,27.83,27.84,27.77,27.78,146069.0,27.2036,27.2134,27.145,27.1547,146069.0
2017-05-22 11:40:00,27.77,27.79,27.74,27.75,178051.0,27.145,27.1645,27.1156,27.1254,178051.0
2017-05-22 11:45:00,27.76,27.76,27.73,27.74,90546.0,27.1352,27.1352,27.1059,27.1156,90546.0
2017-05-22 11:50:00,27.74,27.88,27.72,27.86,360971.0,27.1156,27.2525,27.0961,27.2329,360971.0
2017-05-22 11:55:00,27.86,27.92,27.84,27.92,245356.0,27.2329,27.2916,27.2134,27.2916,245356.0
2017-05-22 12:00:00,27.91,27.94,27.89,27.91,187549.0,27.2818,27.3111,27.2623,27.2818,187549.0
2017-05-22 12:05:00,27.91,27.91,27.86,27.9,148747.0,27.2818,27.2818,27.2329,27.272,148747.0
2017-05-22 12:10:00,27.91,27.94,27.88,27.9,93083.0,27.2818,27.3111,27.2525,27.272,93083.0
2017-05-22 12:15:00,27.9,27.94,27.88,27.89,85095.0,27.272,27.3111,27.2525,27.2623,85095.0
2017-05-22 12:20:00,27.9,27.92,27.85,27.88,137187.0,27.272,27.2916,27.2232,27.2525,137187.0
2017-05-22 12:25:00,27.89,27.92,27.86,27.87,63449.0,27.2623,27.2916,27.2329,27.2427,63449.0
2017-05-22 12:30:00,27.87,27.9,27.85,27.86,71334.0,27.2427,27.272,27.2232,27.2329,71334.0
2017-05-22 12:35:00,27.86,27.87,27.84,27.85,47550.0,27.2329,27.2427,27.2134,27.2232,47550.0
2017-05-22 12:40:00,27.85,27.87,27.84,27.84,84788.0,27.2232,27.2427,27.2134,27.2134,84788.0
2017-05-22 12:45:00,27.84,27.87,27.83,27.86,54402.0,27.2134,27.2427,27.2036,27.2329,54402.0
2017-05-22 12:50:00,27.85,27.86,27.83,27.84,36437.0,27.2232,27.2329,27.2036,27.2134,36437.0
2017-05-22 12:55:00,27.84,27.86,27.82,27.84,41109.0,27.2134,27.2329,27.1938,27.2134,41109.0
2017-05-22 13:00:00,27.84,27.84,27.8,27.8,37360.0,27.2134,27.2134,27.1743,27.1743,37360.0
2017-05-22 13:05:00,27.81,27.82,27.79,27.79,318910.0,27.1841,27.1938,27.1645,27.1645,318910.0
2017-05-22 13:10:00,27.79,27.83,27.78,27.8,126723.0,27.1645,27.2036,27.1547,27.1743,126723.0
2017-05-22 13:15:00,27.8,27.81,27.77,27.79,71074.0,27.1743,27.1841,27.145,27.1645,71074.0
2017-05-22 13:20:00,27.78,27.79,27.74,27.75,140040.0,27.1547,27.1645,27.1156,27.1254,140040.0
2017-05-22 13:25:00,27.75,27.79,27.74,27.78,94731.0,27.1254,27.1645,27.1156,27.1547,94731.0
2017-05-22 13:30:00,27.78,27.79,27.73,27.75,91873.0,27.1547,27.1645,27.1059,27.1254,91873.0
2017-05-22 13:35:00,27.75,27.77,27.73,27.74,165152.0,27.1254,27.145,27.1059,27.1156,165152.0
2017-05-22 13:40:00,27.73,27.74,27.7,27.71,153117.0,27.1059,27.1156,27.0765,27.0863,153117.0
2017-05-22 13:45:00,27.71,27.72,27.67,27.7,210743.0,27.0863,27.0961,27.0472,27.0765,210743.0
2017-05-22 13:50:00,27.7,27.72,27.69,27.71,124342.0,27.0765,27.0961,27.0668,27.0863,124342.0
2017-05-22 13:55:00,27.71,27.71,27.67,27.68,71594.0,27.0863,27.0863,27.0472,27.057,71594.0
2017-05-22 14:00:00,27.67,27.7,27.64,27.7,151663.0,27.0472,27.0765,27.0179,27.0765,151663.0
2017-05-22 14:05:00,27.7,27.72,27.68,27.71,112632.0,27.0765,27.0961,27.057,27.0863,112632.0
2017-05-22 14:10:00,27.71,27.75,27.69,27.74,108389.0,27.0863,27.1254,27.0668,27.1156,108389.0
2017-05-22 14:15:00,27.75,27.75,27.71,27.71,105418.0,27.1254,27.1254,27.0863,27.0863,105418.0
2017-05-22 14:20:00,27.71,27.73,27.7,27.71,101307.0,27.0863,27.1059,27.0765,27.0863,101307.0
2017-05-22 14:25:00,27.71,27.74,27.71,27.74,81929.0,27.0863,27.1156,27.0863,27.1156,81929.0
2017-05-22 14:30:00,27.73,27.77,27.72,27.77,73905.0,27.1059,27.145,27.0961,27.145,73905.0
2017-05-22 14:35:00,27.76,27.8,27.75,27.78,88269.0,27.1352,27.1743,27.1254,27.1547,88269.0
2017-05-22 14:40:00,27.77,27.8,27.76,27.79,63870.0,27.145,27.1743,27.1352,27.1645,63870.0
2017-05-22 14:45:00,27.79,27.79,27.74,27.75,92230.0,27.1645,27.1645,27.1156,27.1254,92230.0
2017-05-22 14:50:00,27.75,27.75,27.72,27.75,77351.0,27.1254,27.1254,27.0961,27.1254,77351.0
2017-05-22 14:55:00,27.75,27.75,27.72,27.74,58263.0,27.1254,27.1254,27.0961,27.1156,58263.0
2017-05-22 15:00:00,27.74,27.76,27.73,27.75,80624.0,27.1156,27.1352,27.1059,27.1254,80624.0
2017-05-22 15:05:00,27.75,27.81,27.74,27.79,143210.0,27.1254,27.1841,27.1156,27.1645,143210.0
2017-05-22 15:10:00,27.8,27.81,27.78,27.79,104472.0,27.1743,27.1841,27.1547,27.1645,104472.0
2017-05-22 15:15:00,27.79,27.79,27.74,27.76,154173.0,27.1645,27.1645,27.1156,27.1352,154173.0
2017-05-22 15:20:00,27.76,27.78,27.75,27.78,114220.0,27.1352,27.1547,27.1254,27.1547,114220.0
2017-05-22 15:25:00,27.78,27.79,27.77,27.79,67492.0,27.1547,27.1645,27.145,27.1645,67492.0
2017-05-22 15:30:00,27.78,27.83,27.77,27.83,126227.0,27.1547,27.2036,27.145,27.2036,126227.0
2017-05-22 15:35:00,27.83,27.88,27.82,27.87,209398.0,27.2036,27.2525,27.1938,27.2427,209398.0
2017-05-22 15:40:00,27.86,27.92,27.85,27.89,439362.0,27.2329,27.2916,27.2232,27.2623,439362.0
2017-05-22 15:45:00,27.89,27.97,27.89,27.96,318916.0,27.2623,27.3405,27.2623,27.3307,318916.0
2017-05-22 15:50:00,27.97,28.05,27.96,28.04,807589.0,27.3405,27.4187,27.3307,27.4089,807589.0
2017-05-22 15:55:00,28.04,28.06,28.02,28.06,813272.0,27.4089,27.4284,27.3893,27.4284,813272.0
2017-05-23 09:30:00,28.08,28.12,27.84,27.87,661031.0,27.448,27.4871,27.2134,27.2427,661031.0
2017-05-23 09:35:00,27.87,27.88,27.76,27.83,341619.0,27.2427,27.2525,27.1352,27.2036,341619.0
2017-05-23 09:40:00,27.83,27.83,27.66,27.67,419497.0,27.2036,27.2036,27.0374,27.0472,419497.0
2017-05-23 09:45:00,27.67,27.74,27.56,27.71,693409.0,27.0472,27.1156,26.9397,27.0863,693409.0
2017-05-23 09:50:00,27.71,27.78,27.64,27.68,1218699.0,27.0863,27.1547,27.0179,27.057,1218699.0
2017-05-23 09:55:00,27.68,27.77,27.67,27.76,1041056.0,27.057,27.145,27.0472,27.1352,1041056.0
2017-05-23 10:00:00,27.76,27.81,27.72,27.8,735775.0,27.1352,27.1841,27.0961,27.1743,735775.0
2017-05-23 10:05:00,27.8,27.8,27.71,27.76,179283.0,27.1743,27.1743,27.0863,27.1352,179283.0
2017-05-23 10:10:00,27.77,27.77,27.61,27.63,321605.0,27.145,27.145,26.9886,27.0081,321605.0
2017-05-23 10:15:00,27.63,27.64,27.57,27.63,409944.0,27.0081,27.0179,26.9495,27.0081,409944.0
2017-05-23 10:20:00,27.63,27.7,27.62,27.68,393444.0,27.0081,27.0765,26.9983,27.057,393444.0
2017-05-23 10:25:00,27.68,27.69,27.58,27.58,215876.0,27.057,27.0668,26.9592,26.9592,215876.0
2017-05-23 10:30:00,27.58,27.66,27.57,27.66,357775.0,26.9592,27.0374,26.9495,27.0374,357775.0
2017-05-23 10:35:00,27.65,27.65,27.59,27.62,250021.0,27.0277,27.0277,26.969,26.9983,250021.0
2017-05-23 10:40:00,27.62,27.65,27.59,27.61,110304.0,26.9983,27.0277,26.969,26.9886,110304.0
2017-05-23 10:45:00,27.61,27.76,27.6,27.74,336345.0,26.9886,27.1352,26.9788,27.1156,336345.0
2017-05-23 10:50:00,27.74,27.75,27.68,27.69,131161.0,27.1156,27.1254,27.057,27.0668,131161.0
2017-05-23 10:55:00,27.69,27.73,27.67,27.72,142497.0,27.0668,27.1059,27.0472,27.0961,142497.0
2017-05-23 11:00:00,27.73,27.74,27.69,27.69,189452.0,27.1059,27.1156,27.0668,27.0668,189452.0
2017-05-23 11:05:00,27.69,27.71,27.68,27.71,164681.0,27.0668,27.0863,27.057,27.0863,164681.0
2017-05-23 11:10:00,27.71,27.72,27.66,27.7,95695.0,27.0863,27.0961,27.0374,27.0765,95695.0
2017-05-23 11:15:00,27.69,27.71,27.66,27.67,108538.0,27.0668,27.0863,27.0374,27.0472,108538.0
2017-05-23 11:20:00,27.68,27.69,27.66,27.69,122458.0,27.057,27.0668,27.0374,27.0668,122458.0
2017-05-23 11:25:00,27.69,27.78,27.69,27.76,174784.0,27.0668,27.1547,27.0668,27.1352,174784.0
2017-05-23 11:30:00,27.76,27.79,27.75,27.76,176763.0,27.1352,27.1645,27.1254,27.1352,176763.0
2017-05-23 11:35:00,27.77,27.78,27.72,27.72,128687.0,27.145,27.1547,27.0961,27.0961,128687.0
2017-05-23 11:40:00,27.72,27.73,27.69,27.72,94944.0,27.0961,27.1059,27.0668,27.0961,94944.0
2017-05-23 11:45:00,27.73,27.81,27.72,27.8,218307.0,27.1059,27.1841,27.0961,27.1743,218307.0
2017-05-23 11:50:00,27.79,27.8,27.73,27.74,343349.0,27.1645,27.1743,27.1059,27.1156,343349.0
2017-05-23 11:55:00,27.74,27.79,27.72,27.76,157398.0,27.1156,27.1645,27.0961,27.1352,157398.0
2017-05-23 12:00:00,27.77,27.81,27.76,27.77,112176.0,27.145,27.1841,27.1352,27.145,112176.0
2017-05-23 12:05:00,27.78,27.81,27.76,27.81,121660.0,27.1547,27.1841,27.1352,27.1841,121660.0
2017-05-23 12:10:00,27.8,27.81,27.78,27.8,82954.0,27.1743,27.1841,27.1547,27.1743,82954.0
2017-05-23 12:15:00,27.79,27.8,27.78,27.79,81859.0,27.1645,27.1743,27.1547,27.1645,81859.0
2017-05-23 12:20:00,27.8,27.82,27.77,27.82,166730.0,27.1743,27.1938,27.145,27.1938,166730.0
2017-05-23 12:25:00,27.81,27.82,27.78,27.8,239042.0,27.1841,27.1938,27.1547,27.1743,239042.0
2017-05-23 12:30:00,27.8,27.82,27.76,27.81,115843.0,27.1743,27.1938,27.1352,27.1841,115843.0
2017-05-23 12:35:00,27.81,27.87,27.8,27.87,106176.0,27.1841,27.2427,27.1743,27.2427,106176.0
2017-05-23 12:40:00,27.87,27.89,27.85,27.87,89754.0,27.2427,27.2623,27.2232,27.2427,89754.0
2017-05-23 12:45:00,27.86,27.87,27.84,27.87,70234.0,27.2329,27.2427,27.2134,27.2427,70234.0
2017-05-23 12:50:00,27.87,27.89,27.84,27.88,178405.0,27.2427,27.2623,27.2134,27.2525,178405.0
2017-05-23 12:55:00,27.87,27.88,27.84,27.87,56404.0,27.2427,27.2525,27.2134,27.2427,56404.0
2017-05-23 13:00:00,27.87,27.94,27.86,27.92,332000.0,27.2427,27.3111,27.2329,27.2916,332000.0
2017-05-23 13:05:00,27.92,27.97,27.9,27.96,179437.0,27.2916,27.3405,27.272,27.3307,179437.0
2017-05-23 13:10:00,27.96,27.97,27.94,27.95,196546.0,27.3307,27.3405,27.3111,27.3209,196546.0
2017-05-23 13:15:00,27.96,27.97,27.94,27.97,145152.0,27.3307,27.3405,27.3111,27.3405,145152.0
2017-05-23 13:20:00,27.98,27.99,27.96,27.98,170337.0,27.3502,27.36,27.3307,27.3502,170337.0
2017-05-23 13:25:00,27.97,27.98,27.91,27.96,221764.0,27.3405,27.3502,27.2818,27.3307,221764.0
2017-05-23 13:30:00,27.96,27.97,27.93,27.95,218341.0,27.3307,27.3405,27.3014,27.3209,218341.0
2017-05-23 13:35:00,27.95,27.96,27.93,27.96,113215.0,27.3209,27.3307,27.3014,27.3307,113215.0
2017-05-23 13:40:00,27.96,27.96,27.93,27.94,92740.0,27.3307,27.3307,27.3014,27.3111,92740.0
2017-05-23 13:45:00,27.94,27.94,27.91,27.93,96975.0,27.3111,27.3111,27.2818,27.3014,96975.0
2017-05-23 13:50:00,27.93,27.93,27.9,27.9,46821.0,27.3014,27.3014,27.272,27.272,46821.0
2017-05-23 13:55:00,27.9,27.92,27.87,27.88,131097.0,27.272,27.2916,27.2427,27.2525,131097.0
2017-05-23 14:00:00,27.88,27.93,27.86,27.92,137915.0,27.2525,27.3014,27.2329,27.2916,137915.0
2017-05-23 14:05:00,27.93,27.95,27.92,27.93,85092.0,27.3014,27.3209,27.2916,27.3014,85092.0
2017-05-23 14:10:00,27.92,27.93,27.89,27.91,75286.0,27.2916,27.3014,27.2623,27.2818,75286.0
2017-05-23 14:15:00,27.91,27.96,27.9,27.95,141945.0,27.2818,27.3307,27.272,27.3209,141945.0
2017-05-23 14:20:00,27.95,27.98,27.92,27.98,116248.0,27.3209,27.3502,27.2916,27.3502,116248.0
2017-05-23 14:25:00,27.98,28.0,27.96,27.99,170545.0,27.3502,27.3698,27.3307,27.36,170545.0
2017-05-23 14:30:00,27.99,28.02,27.95,27.96,291116.0,27.36,27.3893,27.3209,27.3307,291116.0
2017-05-23 14:35:00,27.96,28.01,27.96,28.0,109523.0,27.3307,27.3796,27.3307,27.3698,109523.0
2017-05-23 14:40:00,27.99,28.07,27.99,28.05,426899.0,27.36,27.4382,27.36,27.4187,426899.0
2017-05-23 14:45:00,28.05,28.11,28.04,28.11,249990.0,27.4187,27.4773,27.4089,27.4773,249990.0
2017-05-23 14:50:00,28.11,28.14,28.07,28.11,335701.0,27.4773,27.5066,27.4382,27.4773,335701.0
2017-05-23 14:55:00,28.12,28.18,28.11,28.17,307883.0,27.4871,27.5457,27.4773,27.536,307883.0
2017-05-23 15:00:00,28.16,28.17,28.12,28.16,311247.0,27.5262,27.536,27.4871,27.5262,311247.0
2017-05-23 15:05:00,28.16,28.18,28.11,28.14,234796.0,27.5262,27.5457,27.4773,27.5066,234796.0
2017-05-23 15:10:00,28.14,28.15,28.11,28.13,212934.0,27.5066,27.5164,27.4773,27.4969,212934.0
2017-05-23 15:15:00,28.13,28.14,28.09,28.13,160611.0,27.4969,27.5066,27.4578,27.4969,160611.0
2017-05-23 15:20:00,28.12,28.15,28.12,28.14,215818.0,27.4871,27.5164,27.4871,27.5066,215818.0
2017-05-23 15:25:00,28.14,28.15,28.13,28.14,52017.0,27.5066,27.5164,27.4969,27.5066,52017.0
2017-05-23 15:30:00,28.14,28.19,28.13,28.18,502498.0,27.5066,27.5555,27.4969,27.5457,502498.0
2017-05-23 15:35:00,28.19,28.21,28.17,28.2,345300.0,27.5555,27.5751,27.536,27.5653,345300.0
2017-05-23 15:40:00,28.21,28.24,28.17,28.19,441415.0,27.5751,27.6044,27.536,27.5555,441415.0
2017-05-23 15:45:00,28.19,28.21,28.17,28.18,256888.0,27.5555,27.5751,27.536,27.5457,256888.0
2017-05-23 15:50:00,28.18,28.22,28.13,28.21,438753.0,27.5457,27.5848,27.4969,27.5751,438753.0
2017-05-23 15:55:00,28.21,28.29,28.21,28.29,1310818.0,27.5751,27.6533,27.5751,27.6533,1310818.0
2017-05-24 09:30:00,28.46,28.67,28.44,28.66,1230961.0,27.8194,28.0247,27.7999,28.0149,1230961.0
2017-05-24 09:35:00,28.67,28.67,28.46,28.54,545386.0,28.0247,28.0247,27.8194,27.8976,545386.0
2017-05-24 09:40:00,28.54,28.65,28.52,28.65,474274.0,27.8976,28.0052,27.8781,28.0052,474274.0
2017-05-24 09:45:00,28.65,28.67,28.47,28.6,597835.0,28.0052,28.0247,27.8292,27.9563,597835.0
2017-05-24 09:50:00,28.6,28.63,28.54,28.54,243989.0,27.9563,27.9856,27.8976,27.8976,243989.0
2017-05-24 09:55:00,28.55,28.63,28.52,28.6,208598.0,27.9074,27.9856,27.8781,27.9563,208598.0
2017-05-24 10:00:00,28.6,28.6,28.49,28.55,349750.0,27.9563,27.9563,27.8488,27.9074,349750.0
2017-05-24 10:05:00,28.54,28.63,28.52,28.61,575871.0,27.8976,27.9856,27.8781,27.9661,575871.0
2017-05-24 10:10:00,28.6,28.65,28.57,28.64,388755.0,27.9563,28.0052,27.927,27.9954,388755.0
2017-05-24 10:15:00,28.64,28.78,28.62,28.77,716392.0,27.9954,28.1322,27.9758,28.1225,716392.0
2017-05-24 10:20:00,28.77,28.83,28.7,28.76,508833.0,28.1225,28.1811,28.054,28.1127,508833.0
2017-05-24 10:25:00,28.76,28.85,28.75,28.79,299197.0,28.1127,28.2007,28.1029,28.142,299197.0
2017-05-24 10:30:00,28.8,28.88,28.77,28.79,368067.0,28.1518,28.23,28.1225,28.142,368067.0
2017-05-24 10:35:00,28.79,28.83,28.73,28.75,233750.0,28.142,28.1811,28.0834,28.1029,233750.0
2017-05-24 10:40:00,28.75,28.76,28.68,28.7,224586.0,28.1029,28.1127,28.0345,28.054,224586.0
2017-05-24 10:45:00,28.71,28.77,28.68,28.76,327137.0,28.0638,28.1225,28.0345,28.1127,327137.0
2017-05-24 10:50:00,28.76,28.76,28.68,28.73,175606.0,28.1127,28.1127,28.0345,28.0834,175606.0
2017-05-24 10:55:00,28.72,28.85,28.72,28.85,237051.0,28.0736,28.2007,28.0736,28.2007,237051.0
2017-05-24 11:00:00,28.84,28.87,28.8,28.83,304654.0,28.1909,28.2202,28.1518,28.1811,304654.0
2017-05-24 11:05:00,28.84,28.92,28.83,28.92,329225.0,28.1909,28.2691,28.1811,28.2691,329225.0
2017-05-24 11:10:00,28.92,29.05,28.89,29.04,850361.0,28.2691,28.3962,28.2398,28.3864,850361.0
2017-05-24 11:15:00,29.04,29.08,28.99,29.0,539140.0,28.3864,28.4255,28.3375,28.3473,539140.0
2017-05-24 11:20:00,29.01,29.01,28.92,28.93,302572.0,28.3571,28.3571,28.2691,28.2789,302572.0
2017-05-24 11:25:00,28.93,29.0,28.93,28.96,302098.0,28.2789,28.3473,28.2789,28.3082,302098.0
2017-05-24 11:30:00,28.97,29.0,28.95,28.95,167720.0,28.318,28.3473,28.2984,28.2984,167720.0
2017-05-24 11:35:00,28.95,28.98,28.93,28.93,153507.0,28.2984,28.3277,28.2789,28.2789,153507.0
2017-05-24 11:40:00,28.93,28.98,28.91,28.97,247376.0,28.2789,28.3277,28.2593,28.318,247376.0
2017-05-24 11:45:00,28.97,28.99,28.96,28.97,182226.0,28.318,28.3375,28.3082,28.318,182226.0
2017-05-24 11:50:00,28.97,28.98,28.91,28.98,159746.0,28.318,28.3277,28.2593,28.3277,159746.0
2017-05-24 11:55:00,28.97,28.98,28.93,28.94,114193.0,28.318,28.3277,28.2789,28.2886,114193.0
2017-05-24 12:00:00,28.94,29.01,28.93,28.96,255292.0,28.2886,28.3571,28.2789,28.3082,255292.0
2017-05-24 12:05:00,28.97,29.01,28.96,29.01,139890.0,28.318,28.3571,28.3082,28.3571,139890.0
2017-05-24 12:10:00,29.01,29.03,29.0,29.02,148680.0,28.3571,28.3766,28.3473,28.3668,148680.0
2017-05-24 12:15:00,29.01,29.07,29.01,29.07,212151.0,28.3571,28.4157,28.3571,28.4157,212151.0
2017-05-24 12:20:00,29.06,29.12,29.05,29.06,316054.0,28.4059,28.4646,28.3962,28.4059,316054.0
2017-05-24 12:25:00,29.05,29.09,29.05,29.08,193818.0,28.3962,28.4353,28.3962,28.4255,193818.0
2017-05-24 12:30:00,29.08,29.09,28.99,29.03,618682.0,28.4255,28.4353,28.3375,28.3766,618682.0
2017-05-24 12:35:00,29.02,29.02,28.97,28.99,196235.0,28.3668,28.3668,28.318,28.3375,196235.0
2017-05-24 12:40:00,28.99,29.0,28.91,28.92,338664.0,28.3375,28.3473,28.2593,28.2691,338664.0
2017-05-24 12:45:00,28.93,28.93,28.89,28.91,292156.0,28.2789,28.2789,28.2398,28.2593,292156.0
2017-05-24 12:50:00,28.91,28.93,28.89,28.9,234220.0,28.2593,28.2789,28.2398,28.2495,234220.0
2017-05-24 12:55:00,28.91,28.92,28.89,28.91,171705.0,28.2593,28.2691,28.2398,28.2593,171705.0
2017-05-24 13:00:00,28.91,28.91,28.84,28.86,355889.0,28.2593,28.2593,28.1909,28.2104,355889.0
2017-05-24 13:05:00,28.86,28.89,28.84,28.88,173228.0,28.2104,28.2398,28.1909,28.23,173228.0
2017-05-24 13:10:00,28.88,28.89,28.86,28.87,57777.0,28.23,28.2398,28.2104,28.2202,57777.0
2017-05-24 13:15:00,28.87,28.88,28.85,28.86,122784.0,28.2202,28.23,28.2007,28.2104,122784.0
2017-05-24 13:20:00,28.85,28.86,28.82,28.86,167773.0,28.2007,28.2104,28.1713,28.2104,167773.0
2017-05-24 13:25:00,28.86,28.87,28.83,28.84,96261.0,28.2104,28.2202,28.1811,28.1909,96261.0
2017-05-24 13:30:00,28.85,28.85,28.8,28.82,157313.0,28.2007,28.2007,28.1518,28.1713,157313.0
2017-05-24 13:35:00,28.82,28.85,28.82,28.85,39438.0,28.1713,28.2007,28.1713,28.2007,39438.0
2017-05-24 13:40:00,28.85,28.86,28.82,28.83,67546.0,28.2007,28.2104,28.1713,28.1811,67546.0
2017-05-24 13:45:00,28.83,28.83,28.79,28.79,104758.0,28.1811,28.1811,28.142,28.142,104758.0
2017-05-24 13:50:00,28.8,28.84,28.79,28.84,41226.0,28.1518,28.1909,28.142,28.1909,41226.0
2017-05-24 13:55:00,28.84,28.89,28.83,28.88,65980.0,28.1909,28.2398,28.1811,28.23,65980.0
2017-05-24 14:00:00,28.89,28.92,28.8,28.82,232413.0,28.2398,28.2691,28.1518,28.1713,232413.0
2017-05-24 14:05:00,28.81,28.89,28.79,28.88,143406.0,28.1616,28.2398,28.142,28.23,143406.0
2017-05-24 14:10:00,28.88,28.92,28.86,28.9,132406.0,28.23,28.2691,28.2104,28.2495,132406.0
2017-05-24 14:15:00,28.9,28.9,28.86,28.89,92757.0,28.2495,28.2495,28.2104,28.2398,92757.0
2017-05-24 14:20:00,28.88,28.9,28.86,28.88,65601.0,28.23,28.2495,28.2104,28.23,65601.0
2017-05-24 14:25:00,28.88,28.92,28.88,28.9,90286.0,28.23,28.2691,28.23,28.2495,90286.0
2017-05-24 14:30:00,28.89,28.89,28.86,28.88,68924.0,28.2398,28.2398,28.2104,28.23,68924.0
2017-05-24 14:35:00,28.87,28.88,28.84,28.85,63754.0,28.2202,28.23,28.1909,28.2007,63754.0
2017-05-24 14:40:00,28.85,28.88,28.84,28.85,67342.0,28.2007,28.23,28.1909,28.2007,67342.0
2017-05-24 14:45:00,28.85,28.9,28.85,28.89,93579.0,28.2007,28.2495,28.2007,28.2398,93579.0
2017-05-24 14:50:00,28.89,28.89,28.85,28.87,106485.0,28.2398,28.2398,28.2007,28.2202,106485.0
2017-05-24 14:55:00,28.87,28.87,28.84,28.87,80015.0,28.2202,28.2202,28.1909,28.2202,80015.0
2017-05-24 15:00:00,28.87,28.88,28.86,28.87,71344.0,28.2202,28.23,28.2104,28.2202,71344.0
2017-05-24 15:05:00,28.87,28.88,28.84,28.88,91842.0,28.2202,28.23,28.1909,28.23,91842.0
2017-05-24 15:10:00,28.88,28.9,28.85,28.9,120572.0,28.23,28.2495,28.2007,28.2495,120572.0
2017-05-24 15:15:00,28.89,28.92,28.88,28.9,140439.0,28.2398,28.2691,28.23,28.2495,140439.0
2017-05-24 15:20:00,28.9,28.94,28.89,28.93,96736.0,28.2495,28.2886,28.2398,28.2789,96736.0
2017-05-24 15:25:00,28.93,28.97,28.91,28.96,148162.0,28.2789,28.318,28.2593,28.3082,148162.0
2017-05-24 15:30:00,28.97,29.0,28.96,28.96,195454.0,28.318,28.3473,28.3082,28.3082,195454.0
2017-05-24 15:35:00,28.96,28.97,28.91,28.96,294010.0,28.3082,28.318,28.2593,28.3082,294010.0
2017-05-24 15:40:00,28.96,28.99,28.94,28.99,321719.0,28.3082,28.3375,28.2886,28.3375,321719.0
2017-05-24 15:45:00,28.99,28.99,28.94,28.96,302471.0,28.3375,28.3375,28.2886,28.3082,302471.0
2017-05-24 15:50:00,28.97,28.99,28.96,28.99,301146.0,28.318,28.3375,28.3082,28.3375,301146.0
2017-05-24 15:55:00,28.98,29.0,28.96,28.99,910729.0,28.3277,28.3473,28.3082,28.3375,910729.0
2017-05-25 09:30:00,29.22,29.42,29.2,29.27,1774023.0,28.5623,28.7578,28.5428,28.6112,1774023.0
2017-05-25 09:35:00,29.26,29.37,29.19,29.32,678032.0,28.6014,28.709,28.533,28.6601,678032.0
2017-05-25 09:40:00,29.32,29.34,29.22,29.31,422754.0,28.6601,28.6796,28.5623,28.6503,422754.0
2017-05-25 09:45:00,29.32,29.35,29.28,29.3,258387.0,28.6601,28.6894,28.621,28.6405,258387.0
2017-05-25 09:50:00,29.29,29.34,29.28,29.33,360817.0,28.6308,28.6796,28.621,28.6699,360817.0
2017-05-25 09:55:00,29.33,29.45,29.33,29.44,689205.0,28.6699,28.7872,28.6699,28.7774,689205.0
2017-05-25 10:00:00,29.43,29.53,29.4,29.47,786666.0,28.7676,28.8654,28.7383,28.8067,786666.0
2017-05-25 10:05:00,29.46,29.56,29.46,29.52,425035.0,28.7969,28.8947,28.7969,28.8556,425035.0
2017-05-25 10:10:00,29.52,29.55,29.5,29.53,342337.0,28.8556,28.8849,28.836,28.8654,342337.0
2017-05-25 10:15:00,29.53,29.66,29.53,29.55,522284.0,28.8654,28.9924,28.8654,28.8849,522284.0
2017-05-25 10:20:00,29.55,29.59,29.5,29.54,306062.0,28.8849,28.924,28.836,28.8751,306062.0
2017-05-25 10:25:00,29.54,29.55,29.47,29.53,182825.0,28.8751,28.8849,28.8067,28.8654,182825.0
2017-05-25 10:30:00,29.53,29.61,29.52,29.54,502776.0,28.8654,28.9436,28.8556,28.8751,502776.0
2017-05-25 10:35:00,29.55,29.56,29.37,29.44,433912.0,28.8849,28.8947,28.709,28.7774,433912.0
2017-05-25 10:40:00,29.44,29.46,29.35,29.38,212624.0,28.7774,28.7969,28.6894,28.7187,212624.0
2017-05-25 10:45:00,29.38,29.46,29.38,29.45,239194.0,28.7187,28.7969,28.7187,28.7872,239194.0
2017-05-25 10:50:00,29.44,29.49,29.42,29.47,253757.0,28.7774,28.8263,28.7578,28.8067,253757.0
2017-05-25 10:55:00,29.47,29.51,29.46,29.48,156660.0,28.8067,28.8458,28.7969,28.8165,156660.0
2017-05-25 11:00:00,29.48,29.51,29.47,29.48,131464.0,28.8165,28.8458,28.8067,28.8165,131464.0
2017-05-25 11:05:00,29.48,29.53,29.47,29.52,149192.0,28.8165,28.8654,28.8067,28.8556,149192.0
2017-05-25 11:10:00,29.52,29.53,29.47,29.48,162181.0,28.8556,28.8654,28.8067,28.8165,162181.0
2017-05-25 11:15:00,29.49,29.51,29.47,29.49,185475.0,28.8263,28.8458,28.8067,28.8263,185475.0
2017-05-25 11:20:00,29.49,29.5,29.47,29.47,153493.0,28.8263,28.836,28.8067,28.8067,153493.0
2017-05-25 11:25:00,29.47,29.49,29.47,29.48,183627.0,28.8067,28.8263,28.8067,28.8165,183627.0
2017-05-25 11:30:00,29.48,29.49,29.47,29.47,106549.0,28.8165,28.8263,28.8067,28.8067,106549.0
2017-05-25 11:35:00,29.47,29.5,29.47,29.48,214267.0,28.8067,28.836,28.8067,28.8165,214267.0
2017-05-25 11:40:00,29.48,29.48,29.41,29.42,146656.0,28.8165,28.8165,28.7481,28.7578,146656.0
2017-05-25 11:45:00,29.42,29.46,29.4,29.43,155355.0,28.7578,28.7969,28.7383,28.7676,155355.0
2017-05-25 11:50:00,29.43,29.47,29.42,29.44,106585.0,28.7676,28.8067,28.7578,28.7774,106585.0
2017-05-25 11:55:00,29.44,29.46,29.43,29.43,98311.0,28.7774,28.7969,28.7676,28.7676,98311.0
2017-05-25 12:00:00,29.44,29.5,29.43,29.5,138207.0,28.7774,28.836,28.7676,28.836,138207.0
2017-05-25 12:05:00,29.5,29.52,29.49,29.51,174363.0,28.836,28.8556,28.8263,28.8458,174363.0
2017-05-25 12:10:00,29.51,29.52,29.45,29.49,121076.0,28.8458,28.8556,28.7872,28.8263,121076.0
2017-05-25 12:15:00,29.5,29.57,29.49,29.55,212514.0,28.836,28.9045,28.8263,28.8849,212514.0
2017-05-25 12:20:00,29.55,29.63,29.54,29.63,365789.0,28.8849,28.9631,28.8751,28.9631,365789.0
2017-05-25 12:25:00,29.63,29.63,29.59,29.6,191487.0,28.9631,28.9631,28.924,28.9338,191487.0
2017-05-25 12:30:00,29.59,29.6,29.57,29.58,97230.0,28.924,28.9338,28.9045,28.9142,97230.0
2017-05-25 12:35:00,29.57,29.6,29.57,29.58,64564.0,28.9045,28.9338,28.9045,28.9142,64564.0
2017-05-25 12:40:00,29.59,29.62,29.58,29.59,145275.0,28.924,28.9533,28.9142,28.924,145275.0
2017-05-25 12:45:00,29.6,29.61,29.58,29.59,82529.0,28.9338,28.9436,28.9142,28.924,82529.0
2017-05-25 12:50:00,29.59,29.61,29.58,29.61,140272.0,28.924,28.9436,28.9142,28.9436,140272.0
2017-05-25 12:55:00,29.6,29.61,29.58,29.61,78256.0,28.9338,28.9436,28.9142,28.9436,78256.0
2017-05-25 13:00:00,29.61,29.61,29.56,29.58,99189.0,28.9436,28.9436,28.8947,28.9142,99189.0
2017-05-25 13:05:00,29.58,29.6,29.57,29.58,131006.0,28.9142,28.9338,28.9045,28.9142,131006.0
2017-05-25 13:10:00,29.57,29.58,29.56,29.57,66306.0,28.9045,28.9142,28.8947,28.9045,66306.0
2017-05-25 13:15:00,29.57,29.57,29.53,29.55,221993.0,28.9045,28.9045,28.8654,28.8849,221993.0
2017-05-25 13:20:00,29.55,29.61,29.55,29.58,112146.0,28.8849,28.9436,28.8849,28.9142,112146.0
2017-05-25 13:25:00,29.59,29.59,29.55,29.56,104062.0,28.924,28.924,28.8849,28.8947,104062.0
2017-05-25 13:30:00,29.55,29.56,29.52,29.53,84484.0,28.8849,28.8947,28.8556,28.8654,84484.0
2017-05-25 13:35:00,29.53,29.57,29.52,29.55,101056.0,28.8654,28.9045,28.8556,28.8849,101056.0
2017-05-25 13:40:00,29.56,29.61,29.55,29.6,108638.0,28.8947,28.9436,28.8849,28.9338,108638.0
2017-05-25 13:45:00,29.6,29.6,29.55,29.56,82572.0,28.9338,28.9338,28.8849,28.8947,82572.0
2017-05-25 13:50:00,29.57,29.6,29.55,29.6,93623.0,28.9045,28.9338,28.8849,28.9338,93623.0
2017-05-25 13:55:00,29.6,29.61,29.58,29.59,122491.0,28.9338,28.9436,28.9142,28.924,122491.0
2017-05-25 14:00:00,29.59,29.6,29.58,29.58,67606.0,28.924,28.9338,28.9142,28.9142,67606.0
2017-05-25 14:05:00,29.58,29.6,29.56,29.58,65876.0,28.9142,28.9338,28.8947,28.9142,65876.0
2017-05-25 14:10:00,29.57,29.58,29.55,29.56,71193.0,28.9045,28.9142,28.8849,28.8947,71193.0
2017-05-25 14:15:00,29.56,29.59,29.55,29.58,77843.0,28.8947,28.924,28.8849,28.9142,77843.0
2017-05-25 14:20:00,29.57,29.61,29.57,29.59,209026.0,28.9045,28.9436,28.9045,28.924,209026.0
2017-05-25 14:25:00,29.59,29.6,29.58,29.6,43035.0,28.924,28.9338,28.9142,28.9338,43035.0
2017-05-25 14:30:00,29.6,29.61,29.57,29.6,102604.0,28.9338,28.9436,28.9045,28.9338,102604.0
2017-05-25 14:35:00,29.61,29.64,29.6,29.63,142716.0,28.9436,28.9729,28.9338,28.9631,142716.0
2017-05-25 14:40:00,29.63,29.64,29.58,29.59,139268.0,28.9631,28.9729,28.9142,28.924,139268.0
2017-05-25 14:45:00,29.6,29.64,29.59,29.61,120535.0,28.9338,28.9729,28.924,28.9436,120535.0
2017-05-25 14:50:00,29.61,29.62,29.58,29.6,137674.0,28.9436,28.9533,28.9142,28.9338,137674.0
2017-05-25 14:55:00,29.61,29.63,29.59,29.6,185068.0,28.9436,28.9631,28.924,28.9338,185068.0
2017-05-25 15:00:00,29.6,29.63,29.6,29.61,224233.0,28.9338,28.9631,28.9338,28.9436,224233.0
2017-05-25 15:05:00,29.6,29.62,29.59,29.6,186026.0,28.9338,28.9533,28.924,28.9338,186026.0
2017-05-25 15:10:00,29.6,29.61,29.59,29.59,93371.0,28.9338,28.9436,28.924,28.924,93371.0
2017-05-25 15:15:00,29.6,29.6,29.5,29.53,379521.0,28.9338,28.9338,28.836,28.8654,379521.0
2017-05-25 15:20:00,29.53,29.54,29.48,29.53,213739.0,28.8654,28.8751,28.8165,28.8654,213739.0
2017-05-25 15:25:00,29.53,29.53,29.45,29.48,236266.0,28.8654,28.8654,28.7872,28.8165,236266.0
2017-05-25 15:30:00,29.48,29.48,29.43,29.43,305038.0,28.8165,28.8165,28.7676,28.7676,305038.0
2017-05-25 15:35:00,29.44,29.48,29.42,29.46,267296.0,28.7774,28.8165,28.7578,28.7969,267296.0
2017-05-25 15:40:00,29.46,29.5,29.45,29.48,246718.0,28.7969,28.836,28.7872,28.8165,246718.0
2017-05-25 15:45:00,29.49,29.54,29.48,29.51,290698.0,28.8263,28.8751,28.8165,28.8458,290698.0
2017-05-25 15:50:00,29.52,29.52,29.38,29.42,776196.0,28.8556,28.8556,28.7187,28.7578,776196.0
2017-05-25 15:55:00,29.42,29.45,29.38,29.43,989804.0,28.7578,28.7872,28.7187,28.7676,989804.0
2017-05-26 09:30:00,29.27,29.35,29.08,29.12,604603.0,28.6112,28.6894,28.4255,28.4646,604603.0
2017-05-26 09:35:00,29.12,29.15,28.92,28.95,592345.0,28.4646,28.4939,28.2691,28.2984,592345.0
2017-05-26 09:40:00,28.94,29.15,28.87,29.09,782980.0,28.2886,28.4939,28.2202,28.4353,782980.0
2017-05-26 09:45:00,29.08,29.14,29.04,29.05,378356.0,28.4255,28.4841,28.3864,28.3962,378356.0
2017-05-26 09:50:00,29.05,29.1,29.01,29.08,273151.0,28.3962,28.445,28.3571,28.4255,273151.0
2017-05-26 09:55:00,29.08,29.13,29.07,29.1,306022.0,28.4255,28.4744,28.4157,28.445,306022.0
2017-05-26 10:00:00,29.1,29.14,29.08,29.12,136681.0,28.445,28.4841,28.4255,28.4646,136681.0
2017-05-26 10:05:00,29.11,29.18,29.08,29.13,315297.0,28.4548,28.5232,28.4255,28.4744,315297.0
2017-05-26 10:10:00,29.12,29.13,29.08,29.12,242087.0,28.4646,28.4744,28.4255,28.4646,242087.0
2017-05-26 10:15:00,29.12,29.12,29.05,29.08,150719.0,28.4646,28.4646,28.3962,28.4255,150719.0
2017-05-26 10:20:00,29.08,29.16,29.08,29.16,414617.0,28.4255,28.5037,28.4255,28.5037,414617.0
2017-05-26 10:25:00,29.16,29.16,29.08,29.09,206381.0,28.5037,28.5037,28.4255,28.4353,206381.0
2017-05-26 10:30:00,29.09,29.15,29.08,29.1,150225.0,28.4353,28.4939,28.4255,28.445,150225.0
2017-05-26 10:35:00,29.1,29.2,29.09,29.19,167734.0,28.445,28.5428,28.4353,28.533,167734.0
2017-05-26 10:40:00,29.2,29.24,29.17,29.23,334228.0,28.5428,28.5819,28.5135,28.5721,334228.0
2017-05-26 10:45:00,29.23,29.25,29.17,29.18,226694.0,28.5721,28.5917,28.5135,28.5232,226694.0
2017-05-26 10:50:00,29.19,29.24,29.17,29.24,93787.0,28.533,28.5819,28.5135,28.5819,93787.0
2017-05-26 10:55:00,29.23,29.24,29.17,29.18,133634.0,28.5721,28.5819,28.5135,28.5232,133634.0
2017-05-26 11:00:00,29.18,29.22,29.15,29.16,94045.0,28.5232,28.5623,28.4939,28.5037,94045.0
2017-05-26 11:05:00,29.16,29.19,29.15,29.19,126851.0,28.5037,28.533,28.4939,28.533,126851.0
2017-05-26 11:10:00,29.18,29.21,29.18,29.18,89821.0,28.5232,28.5526,28.5232,28.5232,89821.0
2017-05-26 11:15:00,29.18,29.22,29.18,29.2,90540.0,28.5232,28.5623,28.5232,28.5428,90540.0
2017-05-26 11:20:00,29.21,29.27,29.2,29.27,150507.0,28.5526,28.6112,28.5428,28.6112,150507.0
2017-05-26 11:25:00,29.27,29.28,29.22,29.24,108518.0,28.6112,28.621,28.5623,28.5819,108518.0
2017-05-26 11:30:00,29.24,29.26,29.23,29.25,57289.0,28.5819,28.6014,28.5721,28.5917,57289.0
2017-05-26 11:35:00,29.25,29.26,29.2,29.22,373157.0,28.5917,28.6014,28.5428,28.5623,373157.0
2017-05-26 11:40:00,29.21,29.25,29.19,29.21,85042.0,28.5526,28.5917,28.533,28.5526,85042.0
2017-05-26 11:45:00,29.21,29.22,29.18,29.19,61363.0,28.5526,28.5623,28.5232,28.533,61363.0
2017-05-26 11:50:00,29.2,29.2,29.12,29.12,176957.0,28.5428,28.5428,28.4646,28.4646,176957.0
2017-05-26 11:55:00,29.12,29.12,29.08,29.1,219591.0,28.4646,28.4646,28.4255,28.445,219591.0
2017-05-26 12:00:00,29.09,29.11,29.09,29.1,61374.0,28.4353,28.4548,28.4353,28.445,61374.0
2017-05-26 12:05:00,29.1,29.13,29.09,29.12,82617.0,28.445,28.4744,28.4353,28.4646,82617.0
2017-05-26 12:10:00,29.11,29.14,29.1,29.12,57661.0,28.4548,28.4841,28.445,28.4646,57661.0
2017-05-26 12:15:00,29.13,29.18,29.12,29.17,95849.0,28.4744,28.5232,28.4646,28.5135,95849.0
2017-05-26 12:20:00,29.16,29.17,29.15,29.16,58740.0,28.5037,28.5135,28.4939,28.5037,58740.0
2017-05-26 12:25:00,29.16,29.27,29.15,29.26,517820.0,28.5037,28.6112,28.4939,28.6014,517820.0
2017-05-26 12:30:00,29.26,29.33,29.25,29.32,721880.0,28.6014,28.6699,28.5917,28.6601,721880.0
2017-05-26 12:35:00,29.32,29.35,29.31,29.34,197309.0,28.6601,28.6894,28.6503,28.6796,197309.0
2017-05-26 12:40:00,29.34,29.35,29.28,29.29,318489.0,28.6796,28.6894,28.621,28.6308,318489.0
2017-05-26 12:45:00,29.28,29.32,29.28,29.31,83340.0,28.621,28.6601,28.621,28.6503,83340.0
2017-05-26 12:50:00,29.31,29.32,29.3,29.3,40103.0,28.6503,28.6601,28.6405,28.6405,40103.0
2017-05-26 12:55:00,29.31,29.46,29.3,29.46,364652.0,28.6503,28.7969,28.6405,28.7969,364652.0
2017-05-26 13:00:00,29.46,29.47,29.42,29.44,168301.0,28.7969,28.8067,28.7578,28.7774,168301.0
2017-05-26 13:05:00,29.44,29.46,29.4,29.46,156778.0,28.7774,28.7969,28.7383,28.7969,156778.0
2017-05-26 13:10:00,29.46,29.49,29.45,29.46,111917.0,28.7969,28.8263,28.7872,28.7969,111917.0
2017-05-26 13:15:00,29.46,29.48,29.44,29.45,95877.0,28.7969,28.8165,28.7774,28.7872,95877.0
2017-05-26 13:20:00,29.46,29.46,29.43,29.43,66692.0,28.7969,28.7969,28.7676,28.7676,66692.0
2017-05-26 13:25:00,29.44,29.44,29.38,29.43,136718.0,28.7774,28.7774,28.7187,28.7676,136718.0
2017-05-26 13:30:00,29.44,29.49,29.43,29.48,152970.0,28.7774,28.8263,28.7676,28.8165,152970.0
2017-05-26 13:35:00,29.48,29.52,29.48,29.51,181809.0,28.8165,28.8556,28.8165,28.8458,181809.0
2017-05-26 13:40:00,29.51,29.51,29.46,29.49,99270.0,28.8458,28.8458,28.7969,28.8263,99270.0
2017-05-26 13:45:00,29.49,29.5,29.45,29.45,91512.0,28.8263,28.836,28.7872,28.7872,91512.0
2017-05-26 13:50:00,29.45,29.5,29.45,29.49,195352.0,28.7872,28.836,28.7872,28.8263,195352.0
2017-05-26 13:55:00,29.5,29.57,29.49,29.55,219738.0,28.836,28.9045,28.8263,28.8849,219738.0
2017-05-26 14:00:00,29.55,29.55,29.49,29.5,126821.0,28.8849,28.8849,28.8263,28.836,126821.0
2017-05-26 14:05:00,29.5,29.52,29.49,29.5,82737.0,28.836,28.8556,28.8263,28.836,82737.0
2017-05-26 14:10:00,29.5,29.54,29.49,29.52,167487.0,28.836,28.8751,28.8263,28.8556,167487.0
2017-05-26 14:15:00,29.52,29.55,29.51,29.53,164702.0,28.8556,28.8849,28.8458,28.8654,164702.0
2017-05-26 14:20:00,29.53,29.55,29.52,29.53,58445.0,28.8654,28.8849,28.8556,28.8654,58445.0
2017-05-26 14:25:00,29.53,29.55,29.52,29.55,46786.0,28.8654,28.8849,28.8556,28.8849,46786.0
2017-05-26 14:30:00,29.54,29.58,29.52,29.55,169251.0,28.8751,28.9142,28.8556,28.8849,169251.0
2017-05-26 14:35:00,29.54,29.55,29.53,29.53,60008.0,28.8751,28.8849,28.8654,28.8654,60008.0
2017-05-26 14:40:00,29.53,29.54,29.52,29.52,48516.0,28.8654,28.8751,28.8556,28.8556,48516.0
2017-05-26 14:45:00,29.52,29.57,29.51,29.52,182820.0,28.8556,28.9045,28.8458,28.8556,182820.0
2017-05-26 14:50:00,29.53,29.53,29.5,29.51,74909.0,28.8654,28.8654,28.836,28.8458,74909.0
2017-05-26 14:55:00,29.5,29.51,29.49,29.49,88014.0,28.836,28.8458,28.8263,28.8263,88014.0
2017-05-26 15:00:00,29.49,29.55,29.49,29.54,129006.0,28.8263,28.8849,28.8263,28.8751,129006.0
2017-05-26 15:05:00,29.54,29.54,29.49,29.51,103267.0,28.8751,28.8751,28.8263,28.8458,103267.0
2017-05-26 15:10:00,29.51,29.53,29.5,29.53,51684.0,28.8458,28.8654,28.836,28.8654,51684.0
2017-05-26 15:15:00,29.52,29.53,29.52,29.52,38423.0,28.8556,28.8654,28.8556,28.8556,38423.0
2017-05-26 15:20:00,29.52,29.6,29.52,29.59,437399.0,28.8556,28.9338,28.8556,28.924,437399.0
2017-05-26 15:25:00,29.58,29.6,29.58,29.6,88242.0,28.9142,28.9338,28.9142,28.9338,88242.0
2017-05-26 15:30:00,29.59,29.63,29.56,29.59,507834.0,28.924,28.9631,28.8947,28.924,507834.0
2017-05-26 15:35:00,29.58,29.6,29.55,29.6,138888.0,28.9142,28.9338,28.8849,28.9338,138888.0
2017-05-26 15:40:00,29.6,29.69,29.59,29.68,320145.0,28.9338,29.0218,28.924,29.012,320145.0
2017-05-26 15:45:00,29.69,29.71,29.65,29.7,392892.0,29.0218,29.0413,28.9827,29.0315,392892.0
2017-05-26 15:50:00,29.7,29.73,29.68,29.73,466471.0,29.0315,29.0609,29.012,29.0609,466471.0
2017-05-26 15:55:00,29.73,29.77,29.71,29.75,930587.0,29.0609,29.1,29.0413,29.0804,930587.0
2017-05-30 09:30:00,29.96,30.27,29.88,30.23,2810782.0,29.2857,29.5887,29.2075,29.5496,2810782.0
2017-05-30 09:35:00,30.23,30.34,30.18,30.3,1138641.0,29.5496,29.6571,29.5007,29.618,1138641.0
2017-05-30 09:40:00,30.3,30.59,30.3,30.58,1463719.0,29.618,29.9015,29.618,29.8917,1463719.0
2017-05-30 09:45:00,30.57,30.73,30.54,30.59,1237954.0,29.8819,30.0383,29.8526,29.9015,1237954.0
2017-05-30 09:50:00,30.59,30.67,30.46,30.67,1195048.0,29.9015,29.9797,29.7744,29.9797,1195048.0
2017-05-30 09:55:00,30.67,30.73,30.59,30.66,811230.0,29.9797,30.0383,29.9015,29.9699,811230.0
2017-05-30 10:00:00,30.65,30.67,30.46,30.54,782744.0,29.9601,29.9797,29.7744,29.8526,782744.0
2017-05-30 10:05:00,30.54,30.56,30.44,30.52,719753.0,29.8526,29.8722,29.7549,29.8331,719753.0
2017-05-30 10:10:00,30.51,30.52,30.35,30.42,595515.0,29.8233,29.8331,29.6669,29.7353,595515.0
2017-05-30 10:15:00,30.42,30.55,30.37,30.46,649413.0,29.7353,29.8624,29.6864,29.7744,649413.0
2017-05-30 10:20:00,30.46,30.52,30.44,30.45,334900.0,29.7744,29.8331,29.7549,29.7646,334900.0
2017-05-30 10:25:00,30.45,30.46,30.36,30.39,761840.0,29.7646,29.7744,29.6767,29.706,761840.0
2017-05-30 10:30:00,30.4,30.5,30.39,30.47,459550.0,29.7158,29.8135,29.706,29.7842,459550.0
2017-05-30 10:35:00,30.47,30.51,30.46,30.47,302883.0,29.7842,29.8233,29.7744,29.7842,302883.0
2017-05-30 10:40:00,30.47,30.51,30.4,30.43,440606.0,29.7842,29.8233,29.7158,29.7451,440606.0
2017-05-30 10:45:00,30.44,30.46,30.4,30.43,254418.0,29.7549,29.7744,29.7158,29.7451,254418.0
2017-05-30 10:50:00,30.43,30.49,30.4,30.46,286331.0,29.7451,29.8037,29.7158,29.7744,286331.0
2017-05-30 10:55:00,30.46,30.47,30.41,30.42,233976.0,29.7744,29.7842,29.7255,29.7353,233976.0
2017-05-30 11:00:00,30.41,30.44,30.37,30.43,388864.0,29.7255,29.7549,29.6864,29.7451,388864.0
2017-05-30 11:05:00,30.42,30.44,30.4,30.41,188928.0,29.7353,29.7549,29.7158,29.7255,188928.0
2017-05-30 11:10:00,30.41,30.53,30.38,30.51,489708.0,29.7255,29.8428,29.6962,29.8233,489708.0
2017-05-30 11:15:00,30.51,30.52,30.45,30.47,201681.0,29.8233,29.8331,29.7646,29.7842,201681.0
2017-05-30 11:20:00,30.48,30.56,30.47,30.51,338144.0,29.794,29.8722,29.7842,29.8233,338144.0
2017-05-30 11:25:00,30.52,30.53,30.43,30.53,302739.0,29.8331,29.8428,29.7451,29.8428,302739.0
2017-05-30 11:30:00,30.53,30.65,30.52,30.62,352576.0,29.8428,29.9601,29.8331,29.9308,352576.0
2017-05-30 11:35:00,30.63,30.68,30.61,30.67,372630.0,29.9406,29.9895,29.921,29.9797,372630.0
2017-05-30 11:40:00,30.68,30.73,30.62,30.64,581671.0,29.9895,30.0383,29.9308,29.9504,581671.0
2017-05-30 11:45:00,30.64,30.71,30.61,30.64,329136.0,29.9504,30.0188,29.921,29.9504,329136.0
2017-05-30 11:50:00,30.64,30.65,30.56,30.62,266687.0,29.9504,29.9601,29.8722,29.9308,266687.0
2017-05-30 11:55:00,30.61,30.63,30.58,30.6,100742.0,29.921,29.9406,29.8917,29.9113,100742.0
2017-05-30 12:00:00,30.59,30.62,30.56,30.58,311499.0,29.9015,29.9308,29.8722,29.8917,311499.0
2017-05-30 12:05:00,30.59,30.59,30.53,30.56,133825.0,29.9015,29.9015,29.8428,29.8722,133825.0
2017-05-30 12:10:00,30.57,30.62,30.55,30.57,194166.0,29.8819,29.9308,29.8624,29.8819,194166.0
2017-05-30 12:15:00,30.57,30.63,30.57,30.62,219543.0,29.8819,29.9406,29.8819,29.9308,219543.0
2017-05-30 12:20:00,30.62,30.7,30.62,30.67,284153.0,29.9308,30.009,29.9308,29.9797,284153.0
2017-05-30 12:25:00,30.67,30.67,30.61,30.64,203956.0,29.9797,29.9797,29.921,29.9504,203956.0
2017-05-30 12:30:00,30.64,30.68,30.62,30.63,119106.0,29.9504,29.9895,29.9308,29.9406,119106.0
2017-05-30 12:35:00,30.63,30.72,30.63,30.7,430010.0,29.9406,30.0286,29.9406,30.009,430010.0
2017-05-30 12:40:00,30.7,30.72,30.65,30.68,215675.0,30.009,30.0286,29.9601,29.9895,215675.0
2017-05-30 12:45:00,30.68,30.75,30.67,30.69,383607.0,29.9895,30.0579,29.9797,29.9992,383607.0
2017-05-30 12:50:00,30.69,30.74,30.68,30.74,157261.0,29.9992,30.0481,29.9895,30.0481,157261.0
2017-05-30 12:55:00,30.73,30.83,30.73,30.83,598021.0,30.0383,30.1361,30.0383,30.1361,598021.0
2017-05-30 13:00:00,30.83,30.84,30.76,30.78,196184.0,30.1361,30.1459,30.0677,30.0872,196184.0
2017-05-30 13:05:00,30.78,30.79,30.75,30.79,168556.0,30.0872,30.097,30.0579,30.097,168556.0
2017-05-30 13:10:00,30.79,30.79,30.7,30.73,146905.0,30.097,30.097,30.009,30.0383,146905.0
2017-05-30 13:15:00,30.72,30.76,30.71,30.73,136205.0,30.0286,30.0677,30.0188,30.0383,136205.0
2017-05-30 13:20:00,30.74,30.75,30.7,30.7,209096.0,30.0481,30.0579,30.009,30.009,209096.0
2017-05-30 13:25:00,30.71,30.76,30.7,30.71,169814.0,30.0188,30.0677,30.009,30.0188,169814.0
2017-05-30 13:30:00,30.71,30.75,30.71,30.73,69972.0,30.0188,30.0579,30.0188,30.0383,69972.0
2017-05-30 13:35:00,30.74,30.8,30.72,30.79,104115.0,30.0481,30.1068,30.0286,30.097,104115.0
2017-05-30 13:40:00,30.79,30.84,30.79,30.82,282576.0,30.097,30.1459,30.097,30.1263,282576.0
2017-05-30 13:45:00,30.82,30.85,30.81,30.84,164854.0,30.1263,30.1556,30.1165,30.1459,164854.0
2017-05-30 13:50:00,30.84,30.87,30.8,30.8,215013.0,30.1459,30.1752,30.1068,30.1068,215013.0
2017-05-30 13:55:00,30.81,30.82,30.76,30.78,237188.0,30.1165,30.1263,30.0677,30.0872,237188.0
2017-05-30 14:00:00,30.77,30.78,30.71,30.74,180644.0,30.0774,30.0872,30.0188,30.0481,180644.0
2017-05-30 14:05:00,30.73,30.77,30.72,30.76,261465.0,30.0383,30.0774,30.0286,30.0677,261465.0
2017-05-30 14:10:00,30.75,30.76,30.72,30.72,138041.0,30.0579,30.0677,30.0286,30.0286,138041.0
2017-05-30 14:15:00,30.72,30.76,30.7,30.73,339986.0,30.0286,30.0677,30.009,30.0383,339986.0
2017-05-30 14:20:00,30.74,30.77,30.73,30.76,136792.0,30.0481,30.0774,30.0383,30.0677,136792.0
2017-05-30 14:25:00,30.77,30.77,30.63,30.64,315084.0,30.0774,30.0774,29.9406,29.9504,315084.0
2017-05-30 14:30:00,30.64,30.67,30.61,30.67,254521.0,29.9504,29.9797,29.921,29.9797,254521.0
2017-05-30 14:35:00,30.67,30.68,30.6,30.61,306075.0,29.9797,29.9895,29.9113,29.921,306075.0
2017-05-30 14:40:00,30.62,30.62,30.57,30.6,184722.0,29.9308,29.9308,29.8819,29.9113,184722.0
2017-05-30 14:45:00,30.61,30.66,30.6,30.63,286280.0,29.921,29.9699,29.9113,29.9406,286280.0
2017-05-30 14:50:00,30.63,30.68,30.62,30.63,312839.0,29.9406,29.9895,29.9308,29.9406,312839.0
2017-05-30 14:55:00,30.63,30.63,30.58,30.61,241853.0,29.9406,29.9406,29.8917,29.921,241853.0
2017-05-30 15:00:00,30.6,30.62,30.57,30.57,262854.0,29.9113,29.9308,29.8819,29.8819,262854.0
2017-05-30 15:05:00,30.58,30.61,30.57,30.59,212639.0,29.8917,29.921,29.8819,29.9015,212639.0
2017-05-30 15:10:00,30.59,30.62,30.58,30.61,99602.0,29.9015,29.9308,29.8917,29.921,99602.0
2017-05-30 15:15:00,30.6,30.61,30.56,30.56,118255.0,29.9113,29.921,29.8722,29.8722,118255.0
2017-05-30 15:20:00,30.56,30.63,30.56,30.63,144033.0,29.8722,29.9406,29.8722,29.9406,144033.0
2017-05-30 15:25:00,30.63,30.68,30.62,30.66,155032.0,29.9406,29.9895,29.9308,29.9699,155032.0
2017-05-30 15:30:00,30.66,30.68,30.65,30.67,192003.0,29.9699,29.9895,29.9601,29.9797,192003.0
2017-05-30 15:35:00,30.68,30.75,30.67,30.74,385641.0,29.9895,30.0579,29.9797,30.0481,385641.0
2017-05-30 15:40:00,30.73,30.79,30.73,30.79,380658.0,30.0383,30.097,30.0383,30.097,380658.0
2017-05-30 15:45:00,30.78,30.83,30.78,30.83,508366.0,30.0872,30.1361,30.0872,30.1361,508366.0
2017-05-30 15:50:00,30.83,30.87,30.76,30.84,1007012.0,30.1361,30.1752,30.0677,30.1459,1007012.0
2017-05-30 15:55:00,30.83,30.83,30.7,30.7,1507199.0,30.1361,30.1361,30.009,30.009,1507199.0
2017-05-31 09:30:00,31.01,31.1,30.81,30.85,1367683.0,30.312,30.4,30.1165,30.1556,1367683.0
2017-05-31 09:35:00,30.84,30.89,30.63,30.83,905257.0,30.1459,30.1947,29.9406,30.1361,905257.0
2017-05-31 09:40:00,30.83,30.87,30.63,30.74,618196.0,30.1361,30.1752,29.9406,30.0481,618196.0
2017-05-31 09:45:00,30.73,30.89,30.6,30.62,711454.0,30.0383,30.1947,29.9113,29.9308,711454.0
2017-05-31 09:50:00,30.62,30.74,30.61,30.7,387144.0,29.9308,30.0481,29.921,30.009,387144.0
2017-05-31 09:55:00,30.69,30.79,30.6,30.65,596186.0,29.9992,30.097,29.9113,29.9601,596186.0
2017-05-31 10:00:00,30.66,30.72,30.52,30.55,626665.0,29.9699,30.0286,29.8331,29.8624,626665.0
2017-05-31 10:05:00,30.55,30.6,30.4,30.6,584613.0,29.8624,29.9113,29.7158,29.9113,584613.0
2017-05-31 10:10:00,30.6,30.63,30.48,30.54,445346.0,29.9113,29.9406,29.794,29.8526,445346.0
2017-05-31 10:15:00,30.53,30.54,30.39,30.45,524042.0,29.8428,29.8526,29.706,29.7646,524042.0
2017-05-31 10:20:00,30.44,30.54,30.39,30.42,626554.0,29.7549,29.8526,29.706,29.7353,626554.0
2017-05-31 10:25:00,30.43,30.44,30.32,30.38,656797.0,29.7451,29.7549,29.6376,29.6962,656797.0
2017-05-31 10:30:00,30.38,30.52,30.35,30.49,335802.0,29.6962,29.8331,29.6669,29.8037,335802.0
2017-05-31 10:35:00,30.48,30.51,30.41,30.44,362517.0,29.794,29.8233,29.7255,29.7549,362517.0
2017-05-31 10:40:00,30.44,30.54,30.43,30.54,311862.0,29.7549,29.8526,29.7451,29.8526,311862.0
2017-05-31 10:45:00,30.54,30.55,30.48,30.51,214211.0,29.8526,29.8624,29.794,29.8233,214211.0
2017-05-31 10:50:00,30.51,30.64,30.49,30.58,412747.0,29.8233,29.9504,29.8037,29.8917,412747.0
2017-05-31 10:55:00,30.59,30.68,30.56,30.66,286265.0,29.9015,29.9895,29.8722,29.9699,286265.0
2017-05-31 11:00:00,30.66,30.69,30.62,30.62,269903.0,29.9699,29.9992,29.9308,29.9308,269903.0
2017-05-31 11:05:00,30.62,30.66,30.59,30.63,182244.0,29.9308,29.9699,29.9015,29.9406,182244.0
2017-05-31 11:10:00,30.63,30.63,30.51,30.52,255655.0,29.9406,29.9406,29.8233,29.8331,255655.0
2017-05-31 11:15:00,30.52,30.61,30.5,30.59,174523.0,29.8331,29.921,29.8135,29.9015,174523.0
2017-05-31 11:20:00,30.6,30.63,30.58,30.61,127949.0,29.9113,29.9406,29.8917,29.921,127949.0
2017-05-31 11:25:00,30.6,30.62,30.56,30.6,177156.0,29.9113,29.9308,29.8722,29.9113,177156.0
2017-05-31 11:30:00,30.59,30.63,30.56,30.58,123908.0,29.9015,29.9406,29.8722,29.8917,123908.0
2017-05-31 11:35:00,30.58,30.7,30.57,30.68,403007.0,29.8917,30.009,29.8819,29.9895,403007.0
2017-05-31 11:40:00,30.69,30.73,30.67,30.7,276067.0,29.9992,30.0383,29.9797,30.009,276067.0
2017-05-31 11:45:00,30.69,30.76,30.67,30.75,219925.0,29.9992,30.0677,29.9797,30.0579,219925.0
2017-05-31 11:50:00,30.75,30.85,30.74,30.85,579563.0,30.0579,30.1556,30.0481,30.1556,579563.0
2017-05-31 11:55:00,30.85,30.97,30.81,30.93,454189.0,30.1556,30.2729,30.1165,30.2338,454189.0
2017-05-31 12:00:00,30.93,30.96,30.88,30.9,271212.0,30.2338,30.2632,30.185,30.2045,271212.0
2017-05-31 12:05:00,30.9,30.96,30.89,30.92,122505.0,30.2045,30.2632,30.1947,30.2241,122505.0
2017-05-31 12:10:00,30.92,30.94,30.86,30.9,215064.0,30.2241,30.2436,30.1654,30.2045,215064.0
2017-05-31 12:15:00,30.89,30.91,30.8,30.82,138599.0,30.1947,30.2143,30.1068,30.1263,138599.0
2017-05-31 12:20:00,30.82,30.84,30.78,30.83,193766.0,30.1263,30.1459,30.0872,30.1361,193766.0
2017-05-31 12:25:00,30.82,30.83,30.77,30.79,119903.0,30.1263,30.1361,30.0774,30.097,119903.0
2017-05-31 12:30:00,30.79,30.81,30.77,30.77,135158.0,30.097,30.1165,30.0774,30.0774,135158.0
2017-05-31 12:35:00,30.78,30.83,30.76,30.81,140608.0,30.0872,30.1361,30.0677,30.1165,140608.0
2017-05-31 12:40:00,30.81,30.84,30.79,30.83,87377.0,30.1165,30.1459,30.097,30.1361,87377.0
2017-05-31 12:45:00,30.83,30.84,30.78,30.79,76687.0,30.1361,30.1459,30.0872,30.097,76687.0
2017-05-31 12:50:00,30.8,30.82,30.78,30.81,77285.0,30.1068,30.1263,30.0872,30.1165,77285.0
2017-05-31 12:55:00,30.81,30.81,30.75,30.76,177052.0,30.1165,30.1165,30.0579,30.0677,177052.0
2017-05-31 13:00:00,30.76,30.78,30.71,30.76,144326.0,30.0677,30.0872,30.0188,30.0677,144326.0
2017-05-31 13:05:00,30.77,30.77,30.74,30.76,67388.0,30.0774,30.0774,30.0481,30.0677,67388.0
2017-05-31 13:10:00,30.76,30.83,30.75,30.82,104802.0,30.0677,30.1361,30.0579,30.1263,104802.0
2017-05-31 13:15:00,30.82,30.84,30.75,30.77,79611.0,30.1263,30.1459,30.0579,30.0774,79611.0
2017-05-31 13:20:00,30.77,30.78,30.75,30.75,60765.0,30.0774,30.0872,30.0579,30.0579,60765.0
2017-05-31 13:25:00,30.76,30.78,30.69,30.71,142831.0,30.0677,30.0872,29.9992,30.0188,142831.0
2017-05-31 13:30:00,30.72,30.72,30.7,30.71,66403.0,30.0286,30.0286,30.009,30.0188,66403.0
2017-05-31 13:35:00,30.71,30.72,30.67,30.71,96398.0,30.0188,30.0286,29.9797,30.0188,96398.0
2017-05-31 13:40:00,30.7,30.73,30.68,30.73,95444.0,30.009,30.0383,29.9895,30.0383,95444.0
2017-05-31 13:45:00,30.72,30.74,30.72,30.72,93869.0,30.0286,30.0481,30.0286,30.0286,93869.0
2017-05-31 13:50:00,30.73,30.76,30.7,30.74,89596.0,30.0383,30.0677,30.009,30.0481,89596.0
2017-05-31 13:55:00,30.74,30.75,30.7,30.71,60387.0,30.0481,30.0579,30.009,30.0188,60387.0
2017-05-31 14:00:00,30.71,30.74,30.68,30.69,96702.0,30.0188,30.0481,29.9895,29.9992,96702.0
2017-05-31 14:05:00,30.69,30.7,30.63,30.66,201292.0,29.9992,30.009,29.9406,29.9699,201292.0
2017-05-31 14:10:00,30.65,30.67,30.58,30.58,185962.0,29.9601,29.9797,29.8917,29.8917,185962.0
2017-05-31 14:15:00,30.58,30.65,30.58,30.65,99474.0,29.8917,29.9601,29.8917,29.9601,99474.0
2017-05-31 14:20:00,30.64,30.66,30.62,30.63,98820.0,29.9504,29.9699,29.9308,29.9406,98820.0
2017-05-31 14:25:00,30.63,30.66,30.61,30.66,74495.0,29.9406,29.9699,29.921,29.9699,74495.0
2017-05-31 14:30:00,30.66,30.68,30.61,30.62,90423.0,29.9699,29.9895,29.921,29.9308,90423.0
2017-05-31 14:35:00,30.63,30.67,30.62,30.65,129552.0,29.9406,29.9797,29.9308,29.9601,129552.0
2017-05-31 14:40:00,30.66,30.68,30.65,30.67,107209.0,29.9699,29.9895,29.9601,29.9797,107209.0
2017-05-31 14:45:00,30.66,30.67,30.63,30.66,103579.0,29.9699,29.9797,29.9406,29.9699,103579.0
2017-05-31 14:50:00,30.65,30.66,30.62,30.63,130702.0,29.9601,29.9699,29.9308,29.9406,130702.0
2017-05-31 14:55:00,30.63,30.63,30.58,30.59,154944.0,29.9406,29.9406,29.8917,29.9015,154944.0
2017-05-31 15:00:00,30.59,30.67,30.59,30.67,161426.0,29.9015,29.9797,29.9015,29.9797,161426.0
2017-05-31 15:05:00,30.67,30.71,30.6,30.61,199637.0,29.9797,30.0188,29.9113,29.921,199637.0
2017-05-31 15:10:00,30.61,30.65,30.59,30.64,195704.0,29.921,29.9601,29.9015,29.9504,195704.0
2017-05-31 15:15:00,30.63,30.7,30.63,30.69,233582.0,29.9406,30.009,29.9406,29.9992,233582.0
2017-05-31 15:20:00,30.7,30.77,30.69,30.74,224043.0,30.009,30.0774,29.9992,30.0481,224043.0
2017-05-31 15:25:00,30.75,30.75,30.72,30.72,107228.0,30.0579,30.0579,30.0286,30.0286,107228.0
2017-05-31 15:30:00,30.72,30.8,30.72,30.78,203694.0,30.0286,30.1068,30.0286,30.0872,203694.0
2017-05-31 15:35:00,30.78,30.78,30.75,30.77,160995.0,30.0872,30.0872,30.0579,30.0774,160995.0
2017-05-31 15:40:00,30.76,30.78,30.74,30.77,226297.0,30.0677,30.0872,30.0481,30.0774,226297.0
2017-05-31 15:45:00,30.77,30.8,30.75,30.8,312054.0,30.0774,30.1068,30.0579,30.1068,312054.0
2017-05-31 15:50:00,30.8,30.8,30.69,30.72,849457.0,30.1068,30.1068,29.9992,30.0286,849457.0
2017-05-31 15:55:00,30.73,30.8,30.71,30.78,1382291.0,30.0383,30.1068,30.0188,30.0872,1382291.0
2017-06-01 09:30:00,30.78,30.83,30.56,30.63,770242.0,30.0872,30.1361,29.8722,29.9406,770242.0
2017-06-01 09:35:00,30.63,30.7,30.55,30.55,386828.0,29.9406,30.009,29.8624,29.8624,386828.0
2017-06-01 09:40:00,30.55,30.67,30.51,30.64,271074.0,29.8624,29.9797,29.8233,29.9504,271074.0
2017-06-01 09:45:00,30.64,30.67,30.55,30.62,498674.0,29.9504,29.9797,29.8624,29.9308,498674.0
2017-06-01 09:50:00,30.63,30.66,30.37,30.38,829162.0,29.9406,29.9699,29.6864,29.6962,829162.0
2017-06-01 09:55:00,30.39,30.5,30.34,30.35,406010.0,29.706,29.8135,29.6571,29.6669,406010.0
2017-06-01 10:00:00,30.35,30.49,30.28,30.44,567044.0,29.6669,29.8037,29.5985,29.7549,567044.0
2017-06-01 10:05:00,30.44,30.44,30.33,30.4,323596.0,29.7549,29.7549,29.6473,29.7158,323596.0
2017-06-01 10:10:00,30.4,30.44,30.31,30.35,265926.0,29.7158,29.7549,29.6278,29.6669,265926.0
2017-06-01 10:15:00,30.34,30.35,30.28,30.33,354849.0,29.6571,29.6669,29.5985,29.6473,354849.0
2017-06-01 10:20:00,30.34,30.38,30.31,30.34,210639.0,29.6571,29.6962,29.6278,29.6571,210639.0
2017-06-01 10:25:00,30.33,30.37,30.3,30.36,270311.0,29.6473,29.6864,29.618,29.6767,270311.0
2017-06-01 10:30:00,30.37,30.4,30.32,30.36,291853.0,29.6864,29.7158,29.6376,29.6767,291853.0
2017-06-01 10:35:00,30.36,30.4,30.34,30.4,106537.0,29.6767,29.7158,29.6571,29.7158,106537.0
2017-06-01 10:40:00,30.4,30.46,30.36,30.44,313543.0,29.7158,29.7744,29.6767,29.7549,313543.0
2017-06-01 10:45:00,30.45,30.47,30.4,30.43,340333.0,29.7646,29.7842,29.7158,29.7451,340333.0
2017-06-01 10:50:00,30.43,30.44,30.38,30.41,153197.0,29.7451,29.7549,29.6962,29.7255,153197.0
2017-06-01 10:55:00,30.4,30.41,30.36,30.38,183174.0,29.7158,29.7255,29.6767,29.6962,183174.0
2017-06-01 11:00:00,30.39,30.42,30.36,30.41,230663.0,29.706,29.7353,29.6767,29.7255,230663.0
2017-06-01 11:05:00,30.42,30.49,30.41,30.45,221315.0,29.7353,29.8037,29.7255,29.7646,221315.0
2017-06-01 11:10:00,30.44,30.52,30.44,30.5,156485.0,29.7549,29.8331,29.7549,29.8135,156485.0
2017-06-01 11:15:00,30.51,30.61,30.49,30.61,294296.0,29.8233,29.921,29.8037,29.921,294296.0
2017-06-01 11:20:00,30.61,30.61,30.53,30.55,211727.0,29.921,29.921,29.8428,29.8624,211727.0
2017-06-01 11:25:00,30.55,30.61,30.54,30.57,213170.0,29.8624,29.921,29.8526,29.8819,213170.0
2017-06-01 11:30:00,30.58,30.62,30.54,30.57,193400.0,29.8917,29.9308,29.8526,29.8819,193400.0
2017-06-01 11:35:00,30.58,30.66,30.52,30.53,317551.0,29.8917,29.9699,29.8331,29.8428,317551.0
2017-06-01 11:40:00,30.53,30.56,30.53,30.56,106763.0,29.8428,29.8722,29.8428,29.8722,106763.0
2017-06-01 11:45:00,30.56,30.66,30.54,30.63,273953.0,29.8722,29.9699,29.8526,29.9406,273953.0
2017-06-01 11:50:00,30.62,30.64,30.59,30.62,211656.0,29.9308,29.9504,29.9015,29.9308,211656.0
2017-06-01 11:55:00,30.63,30.66,30.61,30.63,426975.0,29.9406,29.9699,29.921,29.9406,426975.0
2017-06-01 12:00:00,30.63,30.71,30.62,30.7,220221.0,29.9406,30.0188,29.9308,30.009,220221.0
2017-06-01 12:05:00,30.71,30.73,30.7,30.71,213559.0,30.0188,30.0383,30.009,30.0188,213559.0
2017-06-01 12:10:00,30.71,30.71,30.66,30.68,99673.0,30.0188,30.0188,29.9699,29.9895,99673.0
2017-06-01 12:15:00,30.68,30.7,30.64,30.65,120363.0,29.9895,30.009,29.9504,29.9601,120363.0
2017-06-01 12:20:00,30.65,30.72,30.63,30.71,139962.0,29.9601,30.0286,29.9406,30.0188,139962.0
2017-06-01 12:25:00,30.7,30.71,30.64,30.65,128648.0,30.009,30.0188,29.9504,29.9601,128648.0
2017-06-01 12:30:00,30.65,30.66,30.6,30.61,152788.0,29.9601,29.9699,29.9113,29.921,152788.0
2017-06-01 12:35:00,30.61,30.63,30.6,30.61,97560.0,29.921,29.9406,29.9113,29.921,97560.0
2017-06-01 12:40:00,30.61,30.64,30.6,30.62,70617.0,29.921,29.9504,29.9113,29.9308,70617.0
2017-06-01 12:45:00,30.63,30.63,30.59,30.62,73224.0,29.9406,29.9406,29.9015,29.9308,73224.0
2017-06-01 12:50:00,30.61,30.62,30.58,30.59,78159.0,29.921,29.9308,29.8917,29.9015,78159.0
2017-06-01 12:55:00,30.6,30.6,30.55,30.55,168403.0,29.9113,29.9113,29.8624,29.8624,168403.0
2017-06-01 13:00:00,30.56,30.56,30.52,30.53,109163.0,29.8722,29.8722,29.8331,29.8428,109163.0
2017-06-01 13:05:00,30.53,30.57,30.52,30.55,84821.0,29.8428,29.8819,29.8331,29.8624,84821.0
2017-06-01 13:10:00,30.55,30.57,30.54,30.55,133432.0,29.8624,29.8819,29.8526,29.8624,133432.0
2017-06-01 13:15:00,30.55,30.55,30.52,30.52,76666.0,29.8624,29.8624,29.8331,29.8331,76666.0
2017-06-01 13:20:00,30.52,30.53,30.5,30.51,130189.0,29.8331,29.8428,29.8135,29.8233,130189.0
2017-06-01 13:25:00,30.51,30.55,30.5,30.54,80560.0,29.8233,29.8624,29.8135,29.8526,80560.0
2017-06-01 13:30:00,30.53,30.54,30.51,30.52,83768.0,29.8428,29.8526,29.8233,29.8331,83768.0
2017-06-01 13:35:00,30.52,30.62,30.51,30.59,269534.0,29.8331,29.9308,29.8233,29.9015,269534.0
2017-06-01 13:40:00,30.6,30.6,30.57,30.59,91672.0,29.9113,29.9113,29.8819,29.9015,91672.0
2017-06-01 13:45:00,30.58,30.59,30.57,30.59,64599.0,29.8917,29.9015,29.8819,29.9015,64599.0
2017-06-01 13:50:00,30.58,30.59,30.57,30.57,54451.0,29.8917,29.9015,29.8819,29.8819,54451.0
2017-06-01 13:55:00,30.58,30.59,30.56,30.57,117218.0,29.8917,29.9015,29.8722,29.8819,117218.0
2017-06-01 14:00:00,30.58,30.62,30.57,30.62,133357.0,29.8917,29.9308,29.8819,29.9308,133357.0
2017-06-01 14:05:00,30.62,30.66,30.6,30.65,176402.0,29.9308,29.9699,29.9113,29.9601,176402.0
2017-06-01 14:10:00,30.66,30.67,30.62,30.62,109610.0,29.9699,29.9797,29.9308,29.9308,109610.0
2017-06-01 14:15:00,30.63,30.63,30.61,30.63,95141.0,29.9406,29.9406,29.921,29.9406,95141.0
2017-06-01 14:20:00,30.63,30.64,30.6,30.61,72372.0,29.9406,29.9504,29.9113,29.921,72372.0
2017-06-01 14:25:00,30.61,30.61,30.58,30.58,86967.0,29.921,29.921,29.8917,29.8917,86967.0
2017-06-01 14:30:00,30.58,30.58,30.54,30.56,135006.0,29.8917,29.8917,29.8526,29.8722,135006.0
2017-06-01 14:35:00,30.57,30.6,30.55,30.6,92432.0,29.8819,29.9113,29.8624,29.9113,92432.0
2017-06-01 14:40:00,30.59,30.62,30.57,30.61,173813.0,29.9015,29.9308,29.8819,29.921,173813.0
2017-06-01 14:45:00,30.61,30.63,30.59,30.62,141780.0,29.921,29.9406,29.9015,29.9308,141780.0
2017-06-01 14:50:00,30.61,30.62,30.55,30.55,134092.0,29.921,29.9308,29.8624,29.8624,134092.0
2017-06-01 14:55:00,30.56,30.58,30.52,30.53,88246.0,29.8722,29.8917,29.8331,29.8428,88246.0
2017-06-01 15:00:00,30.52,30.56,30.52,30.55,103350.0,29.8331,29.8722,29.8331,29.8624,103350.0
2017-06-01 15:05:00,30.55,30.58,30.54,30.58,79715.0,29.8624,29.8917,29.8526,29.8917,79715.0
2017-06-01 15:10:00,30.57,30.61,30.56,30.59,92246.0,29.8819,29.921,29.8722,29.9015,92246.0
2017-06-01 15:15:00,30.59,30.61,30.58,30.6,120486.0,29.9015,29.921,29.8917,29.9113,120486.0
2017-06-01 15:20:00,30.6,30.65,30.59,30.64,189209.0,29.9113,29.9601,29.9015,29.9504,189209.0
2017-06-01 15:25:00,30.64,30.66,30.62,30.66,141406.0,29.9504,29.9699,29.9308,29.9699,141406.0
2017-06-01 15:30:00,30.66,30.67,30.62,30.64,135657.0,29.9699,29.9797,29.9308,29.9504,135657.0
2017-06-01 15:35:00,30.64,30.71,30.63,30.71,315222.0,29.9504,30.0188,29.9406,30.0188,315222.0
2017-06-01 15:40:00,30.71,30.74,30.7,30.74,337893.0,30.0188,30.0481,30.009,30.0481,337893.0
2017-06-01 15:45:00,30.74,30.75,30.7,30.71,493380.0,30.0481,30.0579,30.009,30.0188,493380.0
2017-06-01 15:50:00,30.71,30.8,30.7,30.77,685091.0,30.0188,30.1068,30.009,30.0774,685091.0
2017-06-01 15:55:00,30.78,30.79,30.72,30.76,756240.0,30.0872,30.097,30.0286,30.0677,756240.0
2017-06-02 09:30:00,30.8,30.98,30.79,30.98,748872.0,30.1068,30.2827,30.097,30.2827,748872.0
2017-06-02 09:35:00,30.98,31.03,30.86,30.87,585008.0,30.2827,30.3316,30.1654,30.1752,585008.0
2017-06-02 09:40:00,30.88,30.89,30.7,30.71,349694.0,30.185,30.1947,30.009,30.0188,349694.0
2017-06-02 09:45:00,30.71,30.72,30.53,30.65,594101.0,30.0188,30.0286,29.8428,29.9601,594101.0
2017-06-02 09:50:00,30.65,30.76,30.61,30.75,240974.0,29.9601,30.0677,29.921,30.0579,240974.0
2017-06-02 09:55:00,30.75,30.83,30.68,30.74,302574.0,30.0579,30.1361,29.9895,30.0481,302574.0
2017-06-02 10:00:00,30.73,30.83,30.71,30.75,229343.0,30.0383,30.1361,30.0188,30.0579,229343.0
2017-06-02 10:05:00,30.75,30.76,30.69,30.74,86362.0,30.0579,30.0677,29.9992,30.0481,86362.0
2017-06-02 10:10:00,30.73,30.83,30.73,30.83,281569.0,30.0383,30.1361,30.0383,30.1361,281569.0
2017-06-02 10:15:00,30.83,30.85,30.74,30.75,169994.0,30.1361,30.1556,30.0481,30.0579,169994.0
2017-06-02 10:20:00,30.74,30.81,30.72,30.76,181877.0,30.0481,30.1165,30.0286,30.0677,181877.0
2017-06-02 10:25:00,30.76,30.84,30.75,30.83,197130.0,30.0677,30.1459,30.0579,30.1361,197130.0
2017-06-02 10:30:00,30.83,30.83,30.77,30.78,292407.0,30.1361,30.1361,30.0774,30.0872,292407.0
2017-06-02 10:35:00,30.78,30.8,30.73,30.74,138258.0,30.0872,30.1068,30.0383,30.0481,138258.0
2017-06-02 10:40:00,30.74,30.75,30.68,30.71,194059.0,30.0481,30.0579,29.9895,30.0188,194059.0
2017-06-02 10:45:00,30.71,30.74,30.68,30.74,106447.0,30.0188,30.0481,29.9895,30.0481,106447.0
2017-06-02 10:50:00,30.73,30.8,30.73,30.78,166406.0,30.0383,30.1068,30.0383,30.0872,166406.0
2017-06-02 10:55:00,30.78,30.88,30.77,30.82,440612.0,30.0872,30.185,30.0774,30.1263,440612.0
2017-06-02 11:00:00,30.82,30.9,30.81,30.89,239766.0,30.1263,30.2045,30.1165,30.1947,239766.0
2017-06-02 11:05:00,30.9,30.97,30.87,30.91,323806.0,30.2045,30.2729,30.1752,30.2143,323806.0
2017-06-02 11:10:00,30.92,30.99,30.91,30.95,286644.0,30.2241,30.2925,30.2143,30.2534,286644.0
2017-06-02 11:15:00,30.96,30.96,30.91,30.93,165668.0,30.2632,30.2632,30.2143,30.2338,165668.0
2017-06-02 11:20:00,30.92,30.98,30.92,30.93,148382.0,30.2241,30.2827,30.2241,30.2338,148382.0
2017-06-02 11:25:00,30.93,30.93,30.86,30.89,97259.0,30.2338,30.2338,30.1654,30.1947,97259.0
2017-06-02 11:30:00,30.9,30.92,30.88,30.91,113672.0,30.2045,30.2241,30.185,30.2143,113672.0
2017-06-02 11:35:00,30.92,30.95,30.91,30.92,54715.0,30.2241,30.2534,30.2143,30.2241,54715.0
2017-06-02 11:40:00,30.92,30.99,30.92,30.98,200617.0,30.2241,30.2925,30.2241,30.2827,200617.0
2017-06-02 11:45:00,30.98,31.03,30.96,31.01,352334.0,30.2827,30.3316,30.2632,30.312,352334.0
2017-06-02 11:50:00,31.02,31.05,31.0,31.04,244307.0,30.3218,30.3511,30.3023,30.3414,244307.0
2017-06-02 11:55:00,31.04,31.05,30.98,30.99,160580.0,30.3414,30.3511,30.2827,30.2925,160580.0
2017-06-02 12:00:00,30.99,31.02,30.97,30.97,158569.0,30.2925,30.3218,30.2729,30.2729,158569.0
2017-06-02 12:05:00,30.97,31.02,30.95,31.01,206591.0,30.2729,30.3218,30.2534,30.312,206591.0
2017-06-02 12:10:00,31.01,31.06,31.01,31.06,174614.0,30.312,30.3609,30.312,30.3609,174614.0
2017-06-02 12:15:00,31.06,31.1,31.05,31.1,164092.0,30.3609,30.4,30.3511,30.4,164092.0
2017-06-02 12:20:00,31.1,31.11,31.07,31.1,213890.0,30.4,30.4098,30.3707,30.4,213890.0
2017-06-02 12:25:00,31.09,31.12,31.06,31.08,106048.0,30.3902,30.4196,30.3609,30.3805,106048.0
2017-06-02 12:30:00,31.08,31.15,31.08,31.15,236207.0,30.3805,30.4489,30.3805,30.4489,236207.0
2017-06-02 12:35:00,31.15,31.16,31.12,31.16,413913.0,30.4489,30.4587,30.4196,30.4587,413913.0
2017-06-02 12:40:00,31.17,31.17,31.1,31.1,206274.0,30.4684,30.4684,30.4,30.4,206274.0
2017-06-02 12:45:00,31.1,31.14,31.09,31.14,90923.0,30.4,30.4391,30.3902,30.4391,90923.0
2017-06-02 12:50:00,31.14,31.15,31.13,31.15,100782.0,30.4391,30.4489,30.4293,30.4489,100782.0
2017-06-02 12:55:00,31.15,31.16,31.13,31.14,140049.0,30.4489,30.4587,30.4293,30.4391,140049.0
2017-06-02 13:00:00,31.14,31.16,31.13,31.15,120420.0,30.4391,30.4587,30.4293,30.4489,120420.0
2017-06-02 13:05:00,31.15,31.15,31.1,31.11,133117.0,30.4489,30.4489,30.4,30.4098,133117.0
2017-06-02 13:10:00,31.11,31.13,31.1,31.12,67249.0,30.4098,30.4293,30.4,30.4196,67249.0
2017-06-02 13:15:00,31.11,31.13,31.09,31.1,98253.0,30.4098,30.4293,30.3902,30.4,98253.0
2017-06-02 13:20:00,31.09,31.13,31.08,31.12,116250.0,30.3902,30.4293,30.3805,30.4196,116250.0
2017-06-02 13:25:00,31.13,31.16,31.12,31.15,169098.0,30.4293,30.4587,30.4196,30.4489,169098.0
2017-06-02 13:30:00,31.15,31.2,31.14,31.2,235628.0,30.4489,30.4978,30.4391,30.4978,235628.0
2017-06-02 13:35:00,31.2,31.2,31.17,31.19,139720.0,30.4978,30.4978,30.4684,30.488,139720.0
2017-06-02 13:40:00,31.18,31.24,31.17,31.23,483861.0,30.4782,30.5369,30.4684,30.5271,483861.0
2017-06-02 13:45:00,31.24,31.25,31.19,31.19,204680.0,30.5369,30.5466,30.488,30.488,204680.0
2017-06-02 13:50:00,31.2,31.22,31.19,31.21,70138.0,30.4978,30.5173,30.488,30.5075,70138.0
2017-06-02 13:55:00,31.21,31.3,31.21,31.29,333966.0,30.5075,30.5955,30.5075,30.5857,333966.0
2017-06-02 14:00:00,31.29,31.3,31.26,31.29,163405.0,30.5857,30.5955,30.5564,30.5857,163405.0
2017-06-02 14:05:00,31.29,31.3,31.28,31.3,135324.0,30.5857,30.5955,30.576,30.5955,135324.0
2017-06-02 14:10:00,31.29,31.32,31.28,31.29,157451.0,30.5857,30.6151,30.576,30.5857,157451.0
2017-06-02 14:15:00,31.29,31.35,31.28,31.33,281789.0,30.5857,30.6444,30.576,30.6248,281789.0
2017-06-02 14:20:00,31.34,31.37,31.33,31.37,157122.0,30.6346,30.6639,30.6248,30.6639,157122.0
2017-06-02 14:25:00,31.37,31.38,31.31,31.34,125399.0,30.6639,30.6737,30.6053,30.6346,125399.0
2017-06-02 14:30:00,31.34,31.37,31.26,31.3,222813.0,30.6346,30.6639,30.5564,30.5955,222813.0
2017-06-02 14:35:00,31.3,31.34,31.29,31.31,114056.0,30.5955,30.6346,30.5857,30.6053,114056.0
2017-06-02 14:40:00,31.32,31.32,31.23,31.23,204326.0,30.6151,30.6151,30.5271,30.5271,204326.0
2017-06-02 14:45:00,31.23,31.26,31.21,31.25,181028.0,30.5271,30.5564,30.5075,30.5466,181028.0
2017-06-02 14:50:00,31.25,31.26,31.23,31.25,109691.0,30.5466,30.5564,30.5271,30.5466,109691.0
2017-06-02 14:55:00,31.24,31.25,31.1,31.2,376529.0,30.5369,30.5466,30.4,30.4978,376529.0
2017-06-02 15:00:00,31.2,31.21,31.15,31.16,188772.0,30.4978,30.5075,30.4489,30.4587,188772.0
2017-06-02 15:05:00,31.16,31.17,31.13,31.17,206784.0,30.4587,30.4684,30.4293,30.4684,206784.0
2017-06-02 15:10:00,31.16,31.17,31.1,31.11,184521.0,30.4587,30.4684,30.4,30.4098,184521.0
2017-06-02 15:15:00,31.11,31.12,31.06,31.08,228869.0,30.4098,30.4196,30.3609,30.3805,228869.0
2017-06-02 15:20:00,31.09,31.15,31.07,31.15,182064.0,30.3902,30.4489,30.3707,30.4489,182064.0
2017-06-02 15:25:00,31.15,31.17,31.14,31.17,219114.0,30.4489,30.4684,30.4391,30.4684,219114.0
2017-06-02 15:30:00,31.16,31.19,31.13,31.14,184361.0,30.4587,30.488,30.4293,30.4391,184361.0
2017-06-02 15:35:00,31.15,31.19,31.14,31.17,168925.0,30.4489,30.488,30.4391,30.4684,168925.0
2017-06-02 15:40:00,31.16,31.18,31.1,31.13,226657.0,30.4587,30.4782,30.4,30.4293,226657.0
2017-06-02 15:45:00,31.14,31.15,31.09,31.1,391511.0,30.4391,30.4489,30.3902,30.4,391511.0
2017-06-02 15:50:00,31.11,31.16,31.1,31.15,378438.0,30.4098,30.4587,30.4,30.4489,378438.0
2017-06-02 15:55:00,31.15,31.25,31.14,31.21,1491226.0,30.4489,30.5466,30.4391,30.5075,1491226.0
2017-06-05 09:30:00,31.25,31.35,31.23,31.35,757593.0,30.5466,30.6444,30.5271,30.6444,757593.0
2017-06-05 09:35:00,31.35,31.65,31.31,31.6,1319061.0,30.6444,30.9376,30.6053,30.8888,1319061.0
2017-06-05 09:40:00,31.61,31.64,31.5,31.52,676724.0,30.8985,30.9279,30.791,30.8106,676724.0
2017-06-05 09:45:00,31.53,31.64,31.5,31.5,516272.0,30.8203,30.9279,30.791,30.791,516272.0
2017-06-05 09:50:00,31.5,31.58,31.49,31.55,504961.0,30.791,30.8692,30.7812,30.8399,504961.0
2017-06-05 09:55:00,31.55,31.58,31.46,31.52,500235.0,30.8399,30.8692,30.7519,30.8106,500235.0
2017-06-05 10:00:00,31.52,31.53,31.47,31.52,333843.0,30.8106,30.8203,30.7617,30.8106,333843.0
2017-06-05 10:05:00,31.51,31.58,31.47,31.58,399728.0,30.8008,30.8692,30.7617,30.8692,399728.0
2017-06-05 10:10:00,31.59,31.66,31.58,31.63,472824.0,30.879,30.9474,30.8692,30.9181,472824.0
2017-06-05 10:15:00,31.63,31.65,31.57,31.62,430193.0,30.9181,30.9376,30.8594,30.9083,430193.0
2017-06-05 10:20:00,31.63,31.72,31.62,31.71,530253.0,30.9181,31.0061,30.9083,30.9963,530253.0
2017-06-05 10:25:00,31.72,31.73,31.63,31.64,301541.0,31.0061,31.0158,30.9181,30.9279,301541.0
2017-06-05 10:30:00,31.64,31.7,31.63,31.68,222967.0,30.9279,30.9865,30.9181,30.967,222967.0
2017-06-05 10:35:00,31.67,31.68,31.6,31.65,320203.0,30.9572,30.967,30.8888,30.9376,320203.0
2017-06-05 10:40:00,31.65,31.67,31.61,31.66,328333.0,30.9376,30.9572,30.8985,30.9474,328333.0
2017-06-05 10:45:00,31.66,31.75,31.65,31.74,312233.0,30.9474,31.0354,30.9376,31.0256,312233.0
2017-06-05 10:50:00,31.75,31.75,31.67,31.71,180466.0,31.0354,31.0354,30.9572,30.9963,180466.0
2017-06-05 10:55:00,31.71,31.75,31.68,31.7,250660.0,30.9963,31.0354,30.967,30.9865,250660.0
2017-06-05 11:00:00,31.7,31.72,31.63,31.65,217972.0,30.9865,31.0061,30.9181,30.9376,217972.0
2017-06-05 11:05:00,31.65,31.7,31.63,31.69,157626.0,30.9376,30.9865,30.9181,30.9767,157626.0
2017-06-05 11:10:00,31.69,31.72,31.68,31.71,163927.0,30.9767,31.0061,30.967,30.9963,163927.0
2017-06-05 11:15:00,31.72,31.76,31.67,31.67,246944.0,31.0061,31.0452,30.9572,30.9572,246944.0
2017-06-05 11:20:00,31.68,31.68,31.62,31.62,211180.0,30.967,30.967,30.9083,30.9083,211180.0
2017-06-05 11:25:00,31.62,31.62,31.51,31.54,355111.0,30.9083,30.9083,30.8008,30.8301,355111.0
2017-06-05 11:30:00,31.54,31.59,31.51,31.56,254914.0,30.8301,30.879,30.8008,30.8497,254914.0
2017-06-05 11:35:00,31.55,31.56,31.52,31.52,195505.0,30.8399,30.8497,30.8106,30.8106,195505.0
2017-06-05 11:40:00,31.53,31.53,31.46,31.48,349183.0,30.8203,30.8203,30.7519,30.7715,349183.0
2017-06-05 11:45:00,31.47,31.49,31.42,31.44,249692.0,30.7617,30.7812,30.7128,30.7324,249692.0
2017-06-05 11:50:00,31.44,31.47,31.38,31.45,196602.0,30.7324,30.7617,30.6737,30.7421,196602.0
2017-06-05 11:55:00,31.45,31.47,31.4,31.43,197127.0,30.7421,30.7617,30.6933,30.7226,197127.0
2017-06-05 12:00:00,31.43,31.43,31.32,31.33,466207.0,30.7226,30.7226,30.6151,30.6248,466207.0
2017-06-05 12:05:00,31.32,31.35,31.3,31.31,589618.0,30.6151,30.6444,30.5955,30.6053,589618.0
2017-06-05 12:10:00,31.31,31.38,31.31,31.34,357600.0,30.6053,30.6737,30.6053,30.6346,357600.0
2017-06-05 12:15:00,31.34,31.45,31.34,31.45,251039.0,30.6346,30.7421,30.6346,30.7421,251039.0
2017-06-05 12:20:00,31.45,31.45,31.41,31.43,152953.0,30.7421,30.7421,30.703,30.7226,152953.0
2017-06-05 12:25:00,31.43,31.44,31.37,31.38,124144.0,30.7226,30.7324,30.6639,30.6737,124144.0
2017-06-05 12:30:00,31.38,31.38,31.27,31.29,304397.0,30.6737,30.6737,30.5662,30.5857,304397.0
2017-06-05 12:35:00,31.29,31.3,31.25,31.27,166163.0,30.5857,30.5955,30.5466,30.5662,166163.0
2017-06-05 12:40:00,31.27,31.3,31.25,31.27,168312.0,30.5662,30.5955,30.5466,30.5662,168312.0
2017-06-05 12:45:00,31.26,31.31,31.25,31.28,213493.0,30.5564,30.6053,30.5466,30.576,213493.0
2017-06-05 12:50:00,31.28,31.29,31.21,31.25,378493.0,30.576,30.5857,30.5075,30.5466,378493.0
2017-06-05 12:55:00,31.25,31.25,31.14,31.18,266574.0,30.5466,30.5466,30.4391,30.4782,266574.0
2017-06-05 13:00:00,31.18,31.24,31.17,31.22,280493.0,30.4782,30.5369,30.4684,30.5173,280493.0
2017-06-05 13:05:00,31.22,31.24,31.12,31.13,294523.0,30.5173,30.5369,30.4196,30.4293,294523.0
2017-06-05 13:10:00,31.12,31.14,31.07,31.1,330580.0,30.4196,30.4391,30.3707,30.4,330580.0
2017-06-05 13:15:00,31.1,31.11,31.07,31.09,317910.0,30.4,30.4098,30.3707,30.3902,317910.0
2017-06-05 13:20:00,31.1,31.13,31.08,31.11,123997.0,30.4,30.4293,30.3805,30.4098,123997.0
2017-06-05 13:25:00,31.1,31.19,31.1,31.17,221689.0,30.4,30.488,30.4,30.4684,221689.0
2017-06-05 13:30:00,31.17,31.17,31.11,31.16,89990.0,30.4684,30.4684,30.4098,30.4587,89990.0
2017-06-05 13:35:00,31.16,31.21,31.14,31.2,160114.0,30.4587,30.5075,30.4391,30.4978,160114.0
2017-06-05 13:40:00,31.2,31.27,31.19,31.27,177780.0,30.4978,30.5662,30.488,30.5662,177780.0
2017-06-05 13:45:00,31.27,31.28,31.23,31.26,147759.0,30.5662,30.576,30.5271,30.5564,147759.0
2017-06-05 13:50:00,31.26,31.31,31.25,31.28,183682.0,30.5564,30.6053,30.5466,30.576,183682.0
2017-06-05 13:55:00,31.28,31.29,31.25,31.26,84074.0,30.576,30.5857,30.5466,30.5564,84074.0
2017-06-05 14:00:00,31.26,31.26,31.21,31.23,113648.0,30.5564,30.5564,30.5075,30.5271,113648.0
2017-06-05 14:05:00,31.23,31.26,31.21,31.26,295373.0,30.5271,30.5564,30.5075,30.5564,295373.0
2017-06-05 14:10:00,31.26,31.29,31.24,31.24,161172.0,30.5564,30.5857,30.5369,30.5369,161172.0
2017-06-05 14:15:00,31.24,31.3,31.24,31.28,114812.0,30.5369,30.5955,30.5369,30.576,114812.0
2017-06-05 14:20:00,31.28,31.29,31.27,31.28,68626.0,30.576,30.5857,30.5662,30.576,68626.0
2017-06-05 14:25:00,31.27,31.33,31.26,31.32,197079.0,30.5662,30.6248,30.5564,30.6151,197079.0
2017-06-05 14:30:00,31.32,31.37,31.31,31.33,179267.0,30.6151,30.6639,30.6053,30.6248,179267.0
2017-06-05 14:35:00,31.33,31.35,31.32,31.34,77918.0,30.6248,30.6444,30.6151,30.6346,77918.0
2017-06-05 14:40:00,31.33,31.34,31.32,31.33,73921.0,30.6248,30.6346,30.6151,30.6248,73921.0
2017-06-05 14:45:00,31.34,31.36,31.32,31.35,115510.0,30.6346,30.6542,30.6151,30.6444,115510.0
2017-06-05 14:50:00,31.36,31.36,31.34,31.35,78869.0,30.6542,30.6542,30.6346,30.6444,78869.0
2017-06-05 14:55:00,31.35,31.36,31.34,31.35,134497.0,30.6444,30.6542,30.6346,30.6444,134497.0
2017-06-05 15:00:00,31.35,31.35,31.27,31.27,218728.0,30.6444,30.6444,30.5662,30.5662,218728.0
2017-06-05 15:05:00,31.27,31.3,31.23,31.23,198953.0,30.5662,30.5955,30.5271,30.5271,198953.0
2017-06-05 15:10:00,31.23,31.24,31.2,31.2,185414.0,30.5271,30.5369,30.4978,30.4978,185414.0
2017-06-05 15:15:00,31.21,31.21,31.18,31.2,140099.0,30.5075,30.5075,30.4782,30.4978,140099.0
2017-06-05 15:20:00,31.2,31.23,31.19,31.21,198710.0,30.4978,30.5271,30.488,30.5075,198710.0
2017-06-05 15:25:00,31.21,31.25,31.2,31.25,189905.0,30.5075,30.5466,30.4978,30.5466,189905.0
2017-06-05 15:30:00,31.25,31.25,31.22,31.25,159352.0,30.5466,30.5466,30.5173,30.5466,159352.0
2017-06-05 15:35:00,31.25,31.26,31.22,31.22,149897.0,30.5466,30.5564,30.5173,30.5173,149897.0
2017-06-05 15:40:00,31.22,31.25,31.21,31.24,275665.0,30.5173,30.5466,30.5075,30.5369,275665.0
2017-06-05 15:45:00,31.23,31.25,31.2,31.21,242531.0,30.5271,30.5466,30.4978,30.5075,242531.0
2017-06-05 15:50:00,31.21,31.22,31.16,31.21,623045.0,30.5075,30.5173,30.4587,30.5075,623045.0
2017-06-05 15:55:00,31.21,31.22,31.15,31.21,1040774.0,30.5075,30.5173,30.4489,30.5075,1040774.0
2017-06-06 09:30:00,31.04,31.2,30.87,31.05,780984.0,30.3414,30.4978,30.1752,30.3511,780984.0
2017-06-06 09:35:00,31.04,31.12,31.01,31.06,310672.0,30.3414,30.4196,30.312,30.3609,310672.0
2017-06-06 09:40:00,31.06,31.18,31.05,31.13,301355.0,30.3609,30.4782,30.3511,30.4293,301355.0
2017-06-06 09:45:00,31.13,31.22,31.12,31.17,398707.0,30.4293,30.5173,30.4196,30.4684,398707.0
2017-06-06 09:50:00,31.16,31.19,31.09,31.17,248218.0,30.4587,30.488,30.3902,30.4684,248218.0
2017-06-06 09:55:00,31.16,31.24,31.14,31.16,292479.0,30.4587,30.5369,30.4391,30.4587,292479.0
2017-06-06 10:00:00,31.17,31.24,31.14,31.14,479120.0,30.4684,30.5369,30.4391,30.4391,479120.0
2017-06-06 10:05:00,31.14,31.15,31.04,31.1,371997.0,30.4391,30.4489,30.3414,30.4,371997.0
2017-06-06 10:10:00,31.09,31.14,31.07,31.08,186095.0,30.3902,30.4391,30.3707,30.3805,186095.0
2017-06-06 10:15:00,31.07,31.29,31.05,31.28,355291.0,30.3707,30.5857,30.3511,30.576,355291.0
2017-06-06 10:20:00,31.28,31.35,31.28,31.33,314387.0,30.576,30.6444,30.576,30.6248,314387.0
2017-06-06 10:25:00,31.33,31.38,31.31,31.35,328829.0,30.6248,30.6737,30.6053,30.6444,328829.0
2017-06-06 10:30:00,31.36,31.45,31.35,31.43,406923.0,30.6542,30.7421,30.6444,30.7226,406923.0
2017-06-06 10:35:00,31.43,31.48,31.34,31.36,327783.0,30.7226,30.7715,30.6346,30.6542,327783.0
2017-06-06 10:40:00,31.37,31.41,31.34,31.35,265857.0,30.6639,30.703,30.6346,30.6444,265857.0
2017-06-06 10:45:00,31.35,31.51,31.35,31.49,664988.0,30.6444,30.8008,30.6444,30.7812,664988.0
2017-06-06 10:50:00,31.48,31.54,31.4,31.41,399861.0,30.7715,30.8301,30.6933,30.703,399861.0
2017-06-06 10:55:00,31.4,31.43,31.35,31.39,360428.0,30.6933,30.7226,30.6444,30.6835,360428.0
2017-06-06 11:00:00,31.4,31.45,31.33,31.43,317901.0,30.6933,30.7421,30.6248,30.7226,317901.0
2017-06-06 11:05:00,31.44,31.55,31.41,31.52,458865.0,30.7324,30.8399,30.703,30.8106,458865.0
2017-06-06 11:10:00,31.52,31.54,31.48,31.52,563440.0,30.8106,30.8301,30.7715,30.8106,563440.0
2017-06-06 11:15:00,31.51,31.53,31.48,31.51,326934.0,30.8008,30.8203,30.7715,30.8008,326934.0
2017-06-06 11:20:00,31.5,31.63,31.49,31.6,490289.0,30.791,30.9181,30.7812,30.8888,490289.0
2017-06-06 11:25:00,31.6,31.61,31.55,31.6,421839.0,30.8888,30.8985,30.8399,30.8888,421839.0
2017-06-06 11:30:00,31.6,31.65,31.58,31.59,304823.0,30.8888,30.9376,30.8692,30.879,304823.0
2017-06-06 11:35:00,31.58,31.62,31.57,31.62,194485.0,30.8692,30.9083,30.8594,30.9083,194485.0
2017-06-06 11:40:00,31.62,31.63,31.59,31.6,168434.0,30.9083,30.9181,30.879,30.8888,168434.0
2017-06-06 11:45:00,31.6,31.67,31.59,31.66,233155.0,30.8888,30.9572,30.879,30.9474,233155.0
2017-06-06 11:50:00,31.66,31.7,31.65,31.7,248502.0,30.9474,30.9865,30.9376,30.9865,248502.0
2017-06-06 11:55:00,31.7,31.72,31.66,31.67,419756.0,30.9865,31.0061,30.9474,30.9572,419756.0
2017-06-06 12:00:00,31.67,31.72,31.67,31.71,150770.0,30.9572,31.0061,30.9572,30.9963,150770.0
2017-06-06 12:05:00,31.72,31.77,31.7,31.75,460212.0,31.0061,31.0549,30.9865,31.0354,460212.0
2017-06-06 12:10:00,31.75,31.76,31.72,31.74,207276.0,31.0354,31.0452,31.0061,31.0256,207276.0
2017-06-06 12:15:00,31.74,31.75,31.63,31.65,311266.0,31.0256,31.0354,30.9181,30.9376,311266.0
2017-06-06 12:20:00,31.65,31.7,31.62,31.64,233830.0,30.9376,30.9865,30.9083,30.9279,233830.0
2017-06-06 12:25:00,31.64,31.64,31.58,31.62,234197.0,30.9279,30.9279,30.8692,30.9083,234197.0
2017-06-06 12:30:00,31.63,31.64,31.57,31.58,243602.0,30.9181,30.9279,30.8594,30.8692,243602.0
2017-06-06 12:35:00,31.59,31.59,31.56,31.58,136308.0,30.879,30.879,30.8497,30.8692,136308.0
2017-06-06 12:40:00,31.57,31.64,31.57,31.63,217442.0,30.8594,30.9279,30.8594,30.9181,217442.0
2017-06-06 12:45:00,31.63,31.66,31.62,31.63,111442.0,30.9181,30.9474,30.9083,30.9181,111442.0
2017-06-06 12:50:00,31.63,31.67,31.62,31.66,129068.0,30.9181,30.9572,30.9083,30.9474,129068.0
2017-06-06 12:55:00,31.67,31.72,31.65,31.7,258466.0,30.9572,31.0061,30.9376,30.9865,258466.0
2017-06-06 13:00:00,31.7,31.71,31.67,31.68,85904.0,30.9865,30.9963,30.9572,30.967,85904.0
2017-06-06 13:05:00,31.68,31.68,31.64,31.65,96328.0,30.967,30.967,30.9279,30.9376,96328.0
2017-06-06 13:10:00,31.65,31.67,31.6,31.63,161139.0,30.9376,30.9572,30.8888,30.9181,161139.0
2017-06-06 13:15:00,31.63,31.66,31.61,31.62,142933.0,30.9181,30.9474,30.8985,30.9083,142933.0
2017-06-06 13:20:00,31.62,31.65,31.61,31.63,157979.0,30.9083,30.9376,30.8985,30.9181,157979.0
2017-06-06 13:25:00,31.64,31.69,31.63,31.67,111353.0,30.9279,30.9767,30.9181,30.9572,111353.0
2017-06-06 13:30:00,31.68,31.68,31.62,31.64,149700.0,30.967,30.967,30.9083,30.9279,149700.0
2017-06-06 13:35:00,31.64,31.67,31.63,31.67,110683.0,30.9279,30.9572,30.9181,30.9572,110683.0
2017-06-06 13:40:00,31.66,31.68,31.66,31.67,81706.0,30.9474,30.967,30.9474,30.9572,81706.0
2017-06-06 13:45:00,31.67,31.7,31.5,31.54,978760.0,30.9572,30.9865,30.791,30.8301,978760.0
2017-06-06 13:50:00,31.53,31.54,31.37,31.38,528165.0,30.8203,30.8301,30.6639,30.6737,528165.0
2017-06-06 13:55:00,31.37,31.55,31.37,31.53,483524.0,30.6639,30.8399,30.6639,30.8203,483524.0
2017-06-06 14:00:00,31.54,31.58,31.49,31.55,233449.0,30.8301,30.8692,30.7812,30.8399,233449.0
2017-06-06 14:05:00,31.54,31.56,31.39,31.4,454034.0,30.8301,30.8497,30.6835,30.6933,454034.0
2017-06-06 14:10:00,31.41,31.45,31.41,31.43,146824.0,30.703,30.7421,30.703,30.7226,146824.0
2017-06-06 14:15:00,31.43,31.44,31.3,31.32,367333.0,30.7226,30.7324,30.5955,30.6151,367333.0
2017-06-06 14:20:00,31.31,31.36,31.31,31.35,146261.0,30.6053,30.6542,30.6053,30.6444,146261.0
2017-06-06 14:25:00,31.35,31.38,31.3,31.35,308576.0,30.6444,30.6737,30.5955,30.6444,308576.0
2017-06-06 14:30:00,31.35,31.38,31.31,31.34,459116.0,30.6444,30.6737,30.6053,30.6346,459116.0
2017-06-06 14:35:00,31.34,31.38,31.27,31.33,495388.0,30.6346,30.6737,30.5662,30.6248,495388.0
2017-06-06 14:40:00,31.34,31.38,31.3,31.33,460934.0,30.6346,30.6737,30.5955,30.6248,460934.0
2017-06-06 14:45:00,31.33,31.48,31.33,31.43,1019954.0,30.6248,30.7715,30.6248,30.7226,1019954.0
2017-06-06 14:50:00,31.42,31.51,31.42,31.48,221008.0,30.7128,30.8008,30.7128,30.7715,221008.0
2017-06-06 14:55:00,31.49,31.56,31.48,31.53,533330.0,30.7812,30.8497,30.7715,30.8203,533330.0
2017-06-06 15:00:00,31.53,31.55,31.51,31.52,136322.0,30.8203,30.8399,30.8008,30.8106,136322.0
2017-06-06 15:05:00,31.52,31.54,31.49,31.53,217826.0,30.8106,30.8301,30.7812,30.8203,217826.0
2017-06-06 15:10:00,31.53,31.54,31.48,31.54,211069.0,30.8203,30.8301,30.7715,30.8301,211069.0
2017-06-06 15:15:00,31.54,31.57,31.51,31.53,272662.0,30.8301,30.8594,30.8008,30.8203,272662.0
2017-06-06 15:20:00,31.53,31.55,31.46,31.5,348543.0,30.8203,30.8399,30.7519,30.791,348543.0
2017-06-06 15:25:00,31.5,31.52,31.47,31.51,361157.0,30.791,30.8106,30.7617,30.8008,361157.0
2017-06-06 15:30:00,31.5,31.51,31.44,31.46,621448.0,30.791,30.8008,30.7324,30.7519,621448.0
2017-06-06 15:35:00,31.46,31.57,31.45,31.52,456121.0,30.7519,30.8594,30.7421,30.8106,456121.0
2017-06-06 15:40:00,31.52,31.55,31.47,31.48,257678.0,30.8106,30.8399,30.7617,30.7715,257678.0
2017-06-06 15:45:00,31.48,31.56,31.48,31.53,485326.0,30.7715,30.8497,30.7715,30.8203,485326.0
2017-06-06 15:50:00,31.53,31.58,31.53,31.55,651324.0,30.8203,30.8692,30.8203,30.8399,651324.0
2017-06-06 15:55:00,31.54,31.6,31.46,31.57,1392472.0,30.8301,30.8888,30.7519,30.8594,1392472.0
2017-06-07 09:30:00,31.7,31.98,31.7,31.93,1191815.0,30.9865,31.2602,30.9865,31.2113,1191815.0
2017-06-07 09:35:00,31.92,31.99,31.87,31.92,434671.0,31.2016,31.27,31.1527,31.2016,434671.0
2017-06-07 09:40:00,31.92,32.09,31.84,32.09,1185785.0,31.2016,31.3677,31.1234,31.3677,1185785.0
2017-06-07 09:45:00,32.08,32.41,32.05,32.25,1312270.0,31.358,31.6805,31.3286,31.5241,1312270.0
2017-06-07 09:50:00,32.26,32.49,32.15,32.45,1307216.0,31.5339,31.7587,31.4264,31.7196,1307216.0
2017-06-07 09:55:00,32.44,32.53,32.32,32.45,1161201.0,31.7099,31.7978,31.5926,31.7196,1161201.0
2017-06-07 10:00:00,32.44,32.52,32.38,32.39,697011.0,31.7099,31.7881,31.6512,31.661,697011.0
2017-06-07 10:05:00,32.39,32.41,32.33,32.36,388929.0,31.661,31.6805,31.6023,31.6317,388929.0
2017-06-07 10:10:00,32.37,32.41,32.35,32.37,382009.0,31.6414,31.6805,31.6219,31.6414,382009.0
2017-06-07 10:15:00,32.36,32.38,32.3,32.32,239995.0,31.6317,31.6512,31.573,31.5926,239995.0
2017-06-07 10:20:00,32.33,32.35,32.15,32.16,473221.0,31.6023,31.6219,31.4264,31.4362,473221.0
2017-06-07 10:25:00,32.16,32.21,32.09,32.1,487534.0,31.4362,31.485,31.3677,31.3775,487534.0
2017-06-07 10:30:00,32.09,32.1,32.03,32.05,390655.0,31.3677,31.3775,31.3091,31.3286,390655.0
2017-06-07 10:35:00,32.04,32.05,31.94,31.96,610742.0,31.3189,31.3286,31.2211,31.2407,610742.0
2017-06-07 10:40:00,31.96,31.98,31.89,31.9,553456.0,31.2407,31.2602,31.1722,31.182,553456.0
2017-06-07 10:45:00,31.89,31.95,31.81,31.92,475084.0,31.1722,31.2309,31.094,31.2016,475084.0
2017-06-07 10:50:00,31.92,32.01,31.91,31.99,364327.0,31.2016,31.2895,31.1918,31.27,364327.0
2017-06-07 10:55:00,31.99,32.01,31.92,31.96,211532.0,31.27,31.2895,31.2016,31.2407,211532.0
2017-06-07 11:00:00,31.95,32.0,31.94,32.0,163750.0,31.2309,31.2798,31.2211,31.2798,163750.0
2017-06-07 11:05:00,31.99,32.16,31.99,32.14,500995.0,31.27,31.4362,31.27,31.4166,500995.0
2017-06-07 11:10:00,32.14,32.22,32.09,32.22,499719.0,31.4166,31.4948,31.3677,31.4948,499719.0
2017-06-07 11:15:00,32.22,32.23,32.14,32.18,275721.0,31.4948,31.5046,31.4166,31.4557,275721.0
2017-06-07 11:20:00,32.18,32.32,32.17,32.29,497791.0,31.4557,31.5926,31.4459,31.5632,497791.0
2017-06-07 11:25:00,32.29,32.33,32.25,32.27,536065.0,31.5632,31.6023,31.5241,31.5437,536065.0
2017-06-07 11:30:00,32.27,32.33,32.23,32.24,316458.0,31.5437,31.6023,31.5046,31.5144,316458.0
2017-06-07 11:35:00,32.24,32.27,32.17,32.17,337701.0,31.5144,31.5437,31.4459,31.4459,337701.0
2017-06-07 11:40:00,32.17,32.18,32.09,32.14,247240.0,31.4459,31.4557,31.3677,31.4166,247240.0
2017-06-07 11:45:00,32.14,32.21,32.13,32.19,287356.0,31.4166,31.485,31.4068,31.4655,287356.0
2017-06-07 11:50:00,32.19,32.25,32.16,32.25,245423.0,31.4655,31.5241,31.4362,31.5241,245423.0
2017-06-07 11:55:00,32.25,32.3,32.23,32.26,256572.0,31.5241,31.573,31.5046,31.5339,256572.0
2017-06-07 12:00:00,32.26,32.26,32.16,32.2,229940.0,31.5339,31.5339,31.4362,31.4753,229940.0
2017-06-07 12:05:00,32.19,32.2,32.17,32.17,121117.0,31.4655,31.4753,31.4459,31.4459,121117.0
2017-06-07 12:10:00,32.17,32.19,32.15,32.18,137967.0,31.4459,31.4655,31.4264,31.4557,137967.0
2017-06-07 12:15:00,32.18,32.29,32.17,32.27,205029.0,31.4557,31.5632,31.4459,31.5437,205029.0
2017-06-07 12:20:00,32.28,32.28,32.24,32.25,97850.0,31.5535,31.5535,31.5144,31.5241,97850.0
2017-06-07 12:25:00,32.24,32.26,32.21,32.26,108334.0,31.5144,31.5339,31.485,31.5339,108334.0
2017-06-07 12:30:00,32.25,32.27,32.24,32.25,107344.0,31.5241,31.5437,31.5144,31.5241,107344.0
2017-06-07 12:35:00,32.24,32.27,32.18,32.19,103282.0,31.5144,31.5437,31.4557,31.4655,103282.0
2017-06-07 12:40:00,32.19,32.2,32.15,32.19,140297.0,31.4655,31.4753,31.4264,31.4655,140297.0
2017-06-07 12:45:00,32.19,32.2,32.06,32.1,212369.0,31.4655,31.4753,31.3384,31.3775,212369.0
2017-06-07 12:50:00,32.09,32.1,32.01,32.07,211081.0,31.3677,31.3775,31.2895,31.3482,211081.0
2017-06-07 12:55:00,32.06,32.07,32.01,32.04,213229.0,31.3384,31.3482,31.2895,31.3189,213229.0
2017-06-07 13:00:00,32.04,32.1,32.01,32.08,194135.0,31.3189,31.3775,31.2895,31.358,194135.0
2017-06-07 13:05:00,32.08,32.1,32.06,32.06,117558.0,31.358,31.3775,31.3384,31.3384,117558.0
2017-06-07 13:10:00,32.06,32.12,32.06,32.1,78724.0,31.3384,31.3971,31.3384,31.3775,78724.0
2017-06-07 13:15:00,32.1,32.11,32.06,32.07,112823.0,31.3775,31.3873,31.3384,31.3482,112823.0
2017-06-07 13:20:00,32.07,32.1,32.03,32.09,154874.0,31.3482,31.3775,31.3091,31.3677,154874.0
2017-06-07 13:25:00,32.09,32.11,32.08,32.09,96396.0,31.3677,31.3873,31.358,31.3677,96396.0
2017-06-07 13:30:00,32.09,32.18,32.09,32.18,218145.0,31.3677,31.4557,31.3677,31.4557,218145.0
2017-06-07 13:35:00,32.18,32.19,32.13,32.16,145963.0,31.4557,31.4655,31.4068,31.4362,145963.0
2017-06-07 13:40:00,32.15,32.16,32.12,32.15,193920.0,31.4264,31.4362,31.3971,31.4264,193920.0
2017-06-07 13:45:00,32.15,32.23,32.14,32.23,193934.0,31.4264,31.5046,31.4166,31.5046,193934.0
2017-06-07 13:50:00,32.23,32.25,32.17,32.2,155514.0,31.5046,31.5241,31.4459,31.4753,155514.0
2017-06-07 13:55:00,32.2,32.25,32.19,32.22,166102.0,31.4753,31.5241,31.4655,31.4948,166102.0
2017-06-07 14:00:00,32.22,32.26,32.19,32.26,119448.0,31.4948,31.5339,31.4655,31.5339,119448.0
2017-06-07 14:05:00,32.26,32.3,32.19,32.21,205976.0,31.5339,31.573,31.4655,31.485,205976.0
2017-06-07 14:10:00,32.22,32.23,32.14,32.15,152160.0,31.4948,31.5046,31.4166,31.4264,152160.0
2017-06-07 14:15:00,32.15,32.15,32.11,32.14,165959.0,31.4264,31.4264,31.3873,31.4166,165959.0
2017-06-07 14:20:00,32.14,32.14,32.1,32.12,117443.0,31.4166,31.4166,31.3775,31.3971,117443.0
2017-06-07 14:25:00,32.13,32.14,32.1,32.12,135416.0,31.4068,31.4166,31.3775,31.3971,135416.0
2017-06-07 14:30:00,32.13,32.19,32.1,32.19,179648.0,31.4068,31.4655,31.3775,31.4655,179648.0
2017-06-07 14:35:00,32.19,32.19,32.14,32.15,99326.0,31.4655,31.4655,31.4166,31.4264,99326.0
2017-06-07 14:40:00,32.14,32.16,32.13,32.15,119618.0,31.4166,31.4362,31.4068,31.4264,119618.0
2017-06-07 14:45:00,32.14,32.22,32.14,32.18,138609.0,31.4166,31.4948,31.4166,31.4557,138609.0
2017-06-07 14:50:00,32.18,32.21,32.17,32.2,113235.0,31.4557,31.485,31.4459,31.4753,113235.0
2017-06-07 14:55:00,32.2,32.21,32.18,32.19,40850.0,31.4753,31.485,31.4557,31.4655,40850.0
2017-06-07 15:00:00,32.19,32.25,32.16,32.23,249549.0,31.4655,31.5241,31.4362,31.5046,249549.0
2017-06-07 15:05:00,32.24,32.34,32.23,32.34,472147.0,31.5144,31.6121,31.5046,31.6121,472147.0
2017-06-07 15:10:00,32.33,32.38,32.3,32.38,350115.0,31.6023,31.6512,31.573,31.6512,350115.0
2017-06-07 15:15:00,32.38,32.42,32.37,32.39,364868.0,31.6512,31.6903,31.6414,31.661,364868.0
2017-06-07 15:20:00,32.4,32.42,32.38,32.4,340610.0,31.6708,31.6903,31.6512,31.6708,340610.0
2017-06-07 15:25:00,32.4,32.44,32.38,32.43,361460.0,31.6708,31.7099,31.6512,31.7001,361460.0
2017-06-07 15:30:00,32.42,32.48,32.42,32.45,489125.0,31.6903,31.749,31.6903,31.7196,489125.0
2017-06-07 15:35:00,32.46,32.52,32.46,32.51,577979.0,31.7294,31.7881,31.7294,31.7783,577979.0
2017-06-07 15:40:00,32.51,32.54,32.47,32.54,453539.0,31.7783,31.8076,31.7392,31.8076,453539.0
2017-06-07 15:45:00,32.54,32.55,32.5,32.53,631985.0,31.8076,31.8174,31.7685,31.7978,631985.0
2017-06-07 15:50:00,32.53,32.54,32.49,32.52,723761.0,31.7978,31.8076,31.7587,31.7881,723761.0
2017-06-07 15:55:00,32.53,32.53,32.45,32.5,779659.0,31.7978,31.7978,31.7196,31.7685,779659.0
2017-06-08 09:30:00,32.81,32.86,32.5,32.57,1674588.0,32.0715,32.1204,31.7685,31.8369,1674588.0
2017-06-08 09:35:00,32.57,32.57,32.13,32.21,1648732.0,31.8369,31.8369,31.4068,31.485,1648732.0
2017-06-08 09:40:00,32.21,32.34,32.1,32.27,880993.0,31.485,31.6121,31.3775,31.5437,880993.0
2017-06-08 09:45:00,32.26,32.31,32.05,32.18,886527.0,31.5339,31.5828,31.3286,31.4557,886527.0
2017-06-08 09:50:00,32.17,32.21,32.01,32.14,578067.0,31.4459,31.485,31.2895,31.4166,578067.0
2017-06-08 09:55:00,32.14,32.18,32.05,32.09,525792.0,31.4166,31.4557,31.3286,31.3677,525792.0
2017-06-08 10:00:00,32.09,32.2,32.06,32.06,633482.0,31.3677,31.4753,31.3384,31.3384,633482.0
2017-06-08 10:05:00,32.06,32.15,32.05,32.07,327060.0,31.3384,31.4264,31.3286,31.3482,327060.0
2017-06-08 10:10:00,32.06,32.13,32.01,32.11,514019.0,31.3384,31.4068,31.2895,31.3873,514019.0
2017-06-08 10:15:00,32.11,32.11,32.06,32.08,226581.0,31.3873,31.3873,31.3384,31.358,226581.0
2017-06-08 10:20:00,32.08,32.09,31.88,32.0,1029614.0,31.358,31.3677,31.1625,31.2798,1029614.0
2017-06-08 10:25:00,31.99,32.04,31.95,31.99,413698.0,31.27,31.3189,31.2309,31.27,413698.0
2017-06-08 10:30:00,32.0,32.24,31.99,32.24,416338.0,31.2798,31.5144,31.27,31.5144,416338.0
2017-06-08 10:35:00,32.24,32.29,32.16,32.27,305087.0,31.5144,31.5632,31.4362,31.5437,305087.0
2017-06-08 10:40:00,32.28,32.31,32.2,32.27,254103.0,31.5535,31.5828,31.4753,31.5437,254103.0
2017-06-08 10:45:00,32.27,32.42,32.27,32.41,363296.0,31.5437,31.6903,31.5437,31.6805,363296.0
2017-06-08 10:50:00,32.41,32.48,32.4,32.46,281073.0,31.6805,31.749,31.6708,31.7294,281073.0
2017-06-08 10:55:00,32.46,32.51,32.37,32.39,460077.0,31.7294,31.7783,31.6414,31.661,460077.0
2017-06-08 11:00:00,32.39,32.46,32.38,32.45,190840.0,31.661,31.7294,31.6512,31.7196,190840.0
2017-06-08 11:05:00,32.45,32.49,32.42,32.47,164660.0,31.7196,31.7587,31.6903,31.7392,164660.0
2017-06-08 11:10:00,32.47,32.5,32.41,32.44,272079.0,31.7392,31.7685,31.6805,31.7099,272079.0
2017-06-08 11:15:00,32.45,32.48,32.44,32.46,115299.0,31.7196,31.749,31.7099,31.7294,115299.0
2017-06-08 11:20:00,32.46,32.51,32.44,32.46,247324.0,31.7294,31.7783,31.7099,31.7294,247324.0
2017-06-08 11:25:00,32.46,32.47,32.42,32.43,131101.0,31.7294,31.7392,31.6903,31.7001,131101.0
2017-06-08 11:30:00,32.44,32.48,32.41,32.48,156674.0,31.7099,31.749,31.6805,31.749,156674.0
2017-06-08 11:35:00,32.48,32.58,32.45,32.53,395790.0,31.749,31.8467,31.7196,31.7978,395790.0
2017-06-08 11:40:00,32.54,32.57,32.49,32.49,199821.0,31.8076,31.8369,31.7587,31.7587,199821.0
2017-06-08 11:45:00,32.48,32.51,32.45,32.5,253220.0,31.749,31.7783,31.7196,31.7685,253220.0
2017-06-08 11:50:00,32.51,32.53,32.48,32.53,185778.0,31.7783,31.7978,31.749,31.7978,185778.0
2017-06-08 11:55:00,32.53,32.53,32.47,32.48,129933.0,31.7978,31.7978,31.7392,31.749,129933.0
2017-06-08 12:00:00,32.48,32.51,32.47,32.51,222643.0,31.749,31.7783,31.7392,31.7783,222643.0
2017-06-08 12:05:00,32.5,32.51,32.46,32.5,149136.0,31.7685,31.7783,31.7294,31.7685,149136.0
2017-06-08 12:10:00,32.5,32.51,32.48,32.49,95528.0,31.7685,31.7783,31.749,31.7587,95528.0
2017-06-08 12:15:00,32.49,32.52,32.48,32.5,157457.0,31.7587,31.7881,31.749,31.7685,157457.0
2017-06-08 12:20:00,32.49,32.5,32.4,32.44,220822.0,31.7587,31.7685,31.6708,31.7099,220822.0
2017-06-08 12:25:00,32.45,32.46,32.36,32.4,296488.0,31.7196,31.7294,31.6317,31.6708,296488.0
2017-06-08 12:30:00,32.4,32.45,32.38,32.42,109995.0,31.6708,31.7196,31.6512,31.6903,109995.0
2017-06-08 12:35:00,32.43,32.44,32.37,32.38,151268.0,31.7001,31.7099,31.6414,31.6512,151268.0
2017-06-08 12:40:00,32.38,32.5,32.36,32.49,220187.0,31.6512,31.7685,31.6317,31.7587,220187.0
2017-06-08 12:45:00,32.49,32.5,32.46,32.49,149145.0,31.7587,31.7685,31.7294,31.7587,149145.0
2017-06-08 12:50:00,32.49,32.53,32.48,32.52,268251.0,31.7587,31.7978,31.749,31.7881,268251.0
2017-06-08 12:55:00,32.52,32.52,32.48,32.51,189266.0,31.7881,31.7881,31.749,31.7783,189266.0
2017-06-08 13:00:00,32.5,32.52,32.43,32.44,178975.0,31.7685,31.7881,31.7001,31.7099,178975.0
2017-06-08 13:05:00,32.44,32.48,32.42,32.47,100419.0,31.7099,31.749,31.6903,31.7392,100419.0
2017-06-08 13:10:00,32.47,32.49,32.45,32.48,123809.0,31.7392,31.7587,31.7196,31.749,123809.0
2017-06-08 13:15:00,32.48,32.51,32.47,32.48,92286.0,31.749,31.7783,31.7392,31.749,92286.0
2017-06-08 13:20:00,32.48,32.48,32.43,32.45,134432.0,31.749,31.749,31.7001,31.7196,134432.0
2017-06-08 13:25:00,32.46,32.47,32.39,32.4,306109.0,31.7294,31.7392,31.661,31.6708,306109.0
2017-06-08 13:30:00,32.4,32.44,32.39,32.43,83871.0,31.6708,31.7099,31.661,31.7001,83871.0
2017-06-08 13:35:00,32.43,32.44,32.41,32.42,60192.0,31.7001,31.7099,31.6805,31.6903,60192.0
2017-06-08 13:40:00,32.42,32.42,32.34,32.35,231684.0,31.6903,31.6903,31.6121,31.6219,231684.0
2017-06-08 13:45:00,32.35,32.36,32.31,32.34,140546.0,31.6219,31.6317,31.5828,31.6121,140546.0
2017-06-08 13:50:00,32.34,32.37,32.33,32.35,111847.0,31.6121,31.6414,31.6023,31.6219,111847.0
2017-06-08 13:55:00,32.35,32.39,32.33,32.34,178681.0,31.6219,31.661,31.6023,31.6121,178681.0
2017-06-08 14:00:00,32.34,32.35,32.29,32.29,145331.0,31.6121,31.6219,31.5632,31.5632,145331.0
2017-06-08 14:05:00,32.3,32.31,32.25,32.27,200887.0,31.573,31.5828,31.5241,31.5437,200887.0
2017-06-08 14:10:00,32.27,32.29,32.2,32.21,194538.0,31.5437,31.5632,31.4753,31.485,194538.0
2017-06-08 14:15:00,32.21,32.25,32.11,32.13,421382.0,31.485,31.5241,31.3873,31.4068,421382.0
2017-06-08 14:20:00,32.13,32.16,32.09,32.12,356606.0,31.4068,31.4362,31.3677,31.3971,356606.0
2017-06-08 14:25:00,32.12,32.13,32.05,32.11,227871.0,31.3971,31.4068,31.3286,31.3873,227871.0
2017-06-08 14:30:00,32.1,32.28,32.09,32.28,207833.0,31.3775,31.5535,31.3677,31.5535,207833.0
2017-06-08 14:35:00,32.28,32.29,32.23,32.23,134717.0,31.5535,31.5632,31.5046,31.5046,134717.0
2017-06-08 14:40:00,32.24,32.25,32.19,32.2,124353.0,31.5144,31.5241,31.4655,31.4753,124353.0
2017-06-08 14:45:00,32.19,32.2,32.1,32.15,253146.0,31.4655,31.4753,31.3775,31.4264,253146.0
2017-06-08 14:50:00,32.15,32.21,32.13,32.13,151386.0,31.4264,31.485,31.4068,31.4068,151386.0
2017-06-08 14:55:00,32.13,32.18,32.13,32.17,260359.0,31.4068,31.4557,31.4068,31.4459,260359.0
2017-06-08 15:00:00,32.17,32.29,32.17,32.28,172586.0,31.4459,31.5632,31.4459,31.5535,172586.0
2017-06-08 15:05:00,32.29,32.3,32.23,32.29,129259.0,31.5632,31.573,31.5046,31.5632,129259.0
2017-06-08 15:10:00,32.28,32.32,32.23,32.29,237592.0,31.5535,31.5926,31.5046,31.5632,237592.0
2017-06-08 15:15:00,32.3,32.35,32.29,32.31,162651.0,31.573,31.6219,31.5632,31.5828,162651.0
2017-06-08 15:20:00,32.32,32.37,32.31,32.37,125909.0,31.5926,31.6414,31.5828,31.6414,125909.0
2017-06-08 15:25:00,32.37,32.38,32.34,32.37,131721.0,31.6414,31.6512,31.6121,31.6414,131721.0
2017-06-08 15:30:00,32.36,32.42,32.34,32.4,280875.0,31.6317,31.6903,31.6121,31.6708,280875.0
2017-06-08 15:35:00,32.4,32.44,32.38,32.41,183287.0,31.6708,31.7099,31.6512,31.6805,183287.0
2017-06-08 15:40:00,32.41,32.43,32.37,32.37,251429.0,31.6805,31.7001,31.6414,31.6414,251429.0
2017-06-08 15:45:00,32.38,32.41,32.37,32.41,212391.0,31.6512,31.6805,31.6414,31.6805,212391.0
2017-06-08 15:50:00,32.4,32.47,32.4,32.44,402838.0,31.6708,31.7392,31.6708,31.7099,402838.0
2017-06-08 15:55:00,32.44,32.45,32.42,32.45,704200.0,31.7099,31.7196,31.6903,31.7196,704200.0
2017-06-09 09:30:00,32.67,32.93,32.64,32.88,1365184.0,31.9347,32.1888,31.9054,32.14,1365184.0
2017-06-09 09:35:00,32.88,32.9,32.53,32.53,732643.0,32.14,32.1595,31.7978,31.7978,732643.0
2017-06-09 09:40:00,32.52,32.85,32.52,32.82,717294.0,31.7881,32.1106,31.7881,32.0813,717294.0
2017-06-09 09:45:00,32.81,32.84,32.74,32.8,728567.0,32.0715,32.1009,32.0031,32.0618,728567.0
2017-06-09 09:50:00,32.8,32.8,32.61,32.62,478357.0,32.0618,32.0618,31.876,31.8858,478357.0
2017-06-09 09:55:00,32.61,32.67,32.57,32.61,333317.0,31.876,31.9347,31.8369,31.876,333317.0
2017-06-09 10:00:00,32.61,32.69,32.59,32.64,329594.0,31.876,31.9542,31.8565,31.9054,329594.0
2017-06-09 10:05:00,32.64,32.65,32.57,32.59,268127.0,31.9054,31.9151,31.8369,31.8565,268127.0
2017-06-09 10:10:00,32.59,32.64,32.56,32.61,417339.0,31.8565,31.9054,31.8272,31.876,417339.0
2017-06-09 10:15:00,32.62,32.76,32.61,32.67,428292.0,31.8858,32.0227,31.876,31.9347,428292.0
2017-06-09 10:20:00,32.66,32.7,32.6,32.69,283598.0,31.9249,31.964,31.8663,31.9542,283598.0
2017-06-09 10:25:00,32.69,32.71,32.63,32.66,193108.0,31.9542,31.9738,31.8956,31.9249,193108.0
2017-06-09 10:30:00,32.67,32.76,32.61,32.73,303804.0,31.9347,32.0227,31.876,31.9933,303804.0
2017-06-09 10:35:00,32.73,32.73,32.67,32.7,211989.0,31.9933,31.9933,31.9347,31.964,211989.0
2017-06-09 10:40:00,32.69,32.7,32.63,32.63,205880.0,31.9542,31.964,31.8956,31.8956,205880.0
2017-06-09 10:45:00,32.63,32.64,32.54,32.54,292795.0,31.8956,31.9054,31.8076,31.8076,292795.0
2017-06-09 10:50:00,32.55,32.56,32.5,32.55,285500.0,31.8174,31.8272,31.7685,31.8174,285500.0
2017-06-09 10:55:00,32.55,32.58,32.53,32.57,162211.0,31.8174,31.8467,31.7978,31.8369,162211.0
2017-06-09 11:00:00,32.57,32.57,32.52,32.52,210610.0,31.8369,31.8369,31.7881,31.7881,210610.0
2017-06-09 11:05:00,32.52,32.61,32.51,32.58,262699.0,31.7881,31.876,31.7783,31.8467,262699.0
2017-06-09 11:10:00,32.59,32.6,32.48,32.5,361779.0,31.8565,31.8663,31.749,31.7685,361779.0
2017-06-09 11:15:00,32.51,32.54,32.45,32.45,326326.0,31.7783,31.8076,31.7196,31.7196,326326.0
2017-06-09 11:20:00,32.46,32.47,32.31,32.33,652824.0,31.7294,31.7392,31.5828,31.6023,652824.0
2017-06-09 11:25:00,32.33,32.47,32.32,32.38,460118.0,31.6023,31.7392,31.5926,31.6512,460118.0
2017-06-09 11:30:00,32.38,32.49,32.37,32.47,290822.0,31.6512,31.7587,31.6414,31.7392,290822.0
2017-06-09 11:35:00,32.46,32.47,32.37,32.44,234266.0,31.7294,31.7392,31.6414,31.7099,234266.0
2017-06-09 11:40:00,32.44,32.48,32.41,32.48,319470.0,31.7099,31.749,31.6805,31.749,319470.0
2017-06-09 11:45:00,32.47,32.49,32.42,32.45,157484.0,31.7392,31.7587,31.6903,31.7196,157484.0
2017-06-09 11:50:00,32.45,32.47,32.39,32.41,221851.0,31.7196,31.7392,31.661,31.6805,221851.0
2017-06-09 11:55:00,32.41,32.46,32.4,32.43,138414.0,31.6805,31.7294,31.6708,31.7001,138414.0
2017-06-09 12:00:00,32.43,32.43,32.32,32.33,227926.0,31.7001,31.7001,31.5926,31.6023,227926.0
2017-06-09 12:05:00,32.34,32.38,32.33,32.36,278748.0,31.6121,31.6512,31.6023,31.6317,278748.0
2017-06-09 12:10:00,32.36,32.39,32.21,32.22,429084.0,31.6317,31.661,31.485,31.4948,429084.0
2017-06-09 12:15:00,32.22,32.22,32.04,32.04,573415.0,31.4948,31.4948,31.3189,31.3189,573415.0
2017-06-09 12:20:00,32.05,32.11,32.01,32.02,349374.0,31.3286,31.3873,31.2895,31.2993,349374.0
2017-06-09 12:25:00,32.02,32.03,31.88,31.94,651351.0,31.2993,31.3091,31.1625,31.2211,651351.0
2017-06-09 12:30:00,31.94,31.95,31.74,31.75,700014.0,31.2211,31.2309,31.0256,31.0354,700014.0
2017-06-09 12:35:00,31.75,31.8,31.64,31.64,658943.0,31.0354,31.0843,30.9279,30.9279,658943.0
2017-06-09 12:40:00,31.63,31.69,31.36,31.51,1471833.0,30.9181,30.9767,30.6542,30.8008,1471833.0
2017-06-09 12:45:00,31.5,31.54,31.32,31.43,1099445.0,30.791,30.8301,30.6151,30.7226,1099445.0
2017-06-09 12:50:00,31.43,31.55,31.4,31.54,552333.0,30.7226,30.8399,30.6933,30.8301,552333.0
2017-06-09 12:55:00,31.55,31.55,31.22,31.33,961266.0,30.8399,30.8399,30.5173,30.6248,961266.0
2017-06-09 13:00:00,31.33,31.42,31.24,31.25,659000.0,30.6248,30.7128,30.5369,30.5466,659000.0
2017-06-09 13:05:00,31.25,31.35,31.18,31.27,618101.0,30.5466,30.6444,30.4782,30.5662,618101.0
2017-06-09 13:10:00,31.27,31.27,30.8,30.91,1705734.0,30.5662,30.5662,30.1068,30.2143,1705734.0
2017-06-09 13:15:00,30.91,30.92,30.72,30.79,1007150.0,30.2143,30.2241,30.0286,30.097,1007150.0
2017-06-09 13:20:00,30.8,30.97,30.79,30.96,518956.0,30.1068,30.2729,30.097,30.2632,518956.0
2017-06-09 13:25:00,30.97,31.25,30.95,31.23,1005709.0,30.2729,30.5466,30.2534,30.5271,1005709.0
2017-06-09 13:30:00,31.23,31.3,30.9,30.94,1036032.0,30.5271,30.5955,30.2045,30.2436,1036032.0
2017-06-09 13:35:00,30.95,31.01,30.8,30.89,489461.0,30.2534,30.312,30.1068,30.1947,489461.0
2017-06-09 13:40:00,30.88,30.98,30.86,30.95,357476.0,30.185,30.2827,30.1654,30.2534,357476.0
2017-06-09 13:45:00,30.95,30.96,30.65,30.67,674997.0,30.2534,30.2632,29.9601,29.9797,674997.0
2017-06-09 13:50:00,30.68,30.85,30.65,30.65,487951.0,29.9895,30.1556,29.9601,29.9601,487951.0
2017-06-09 13:55:00,30.66,30.76,30.54,30.55,586472.0,29.9699,30.0677,29.8526,29.8624,586472.0
2017-06-09 14:00:00,30.55,30.68,30.53,30.67,453435.0,29.8624,29.9895,29.8428,29.9797,453435.0
2017-06-09 14:05:00,30.67,30.72,30.52,30.61,406870.0,29.9797,30.0286,29.8331,29.921,406870.0
2017-06-09 14:10:00,30.6,30.72,30.56,30.62,435788.0,29.9113,30.0286,29.8722,29.9308,435788.0
2017-06-09 14:15:00,30.61,30.72,30.6,30.66,379939.0,29.921,30.0286,29.9113,29.9699,379939.0
2017-06-09 14:20:00,30.66,30.73,30.63,30.66,302952.0,29.9699,30.0383,29.9406,29.9699,302952.0
2017-06-09 14:25:00,30.65,30.73,30.61,30.68,371867.0,29.9601,30.0383,29.921,29.9895,371867.0
2017-06-09 14:30:00,30.69,30.74,30.5,30.54,505471.0,29.9992,30.0481,29.8135,29.8526,505471.0
2017-06-09 14:35:00,30.54,30.59,30.39,30.53,803465.0,29.8526,29.9015,29.706,29.8428,803465.0
2017-06-09 14:40:00,30.54,30.55,30.16,30.19,665862.0,29.8526,29.8624,29.4812,29.5105,665862.0
2017-06-09 14:45:00,30.18,30.24,29.69,29.69,1393342.0,29.5007,29.5594,29.0218,29.0218,1393342.0
2017-06-09 14:50:00,29.69,30.15,29.55,30.14,1144588.0,29.0218,29.4714,28.8849,29.4616,1144588.0
2017-06-09 14:55:00,30.15,30.2,30.1,30.15,826313.0,29.4714,29.5203,29.4225,29.4714,826313.0
2017-06-09 15:00:00,30.16,30.66,30.13,30.61,991805.0,29.4812,29.9699,29.4519,29.921,991805.0
2017-06-09 15:05:00,30.62,30.72,30.45,30.72,954919.0,29.9308,30.0286,29.7646,30.0286,954919.0
2017-06-09 15:10:00,30.72,30.81,30.66,30.75,598567.0,30.0286,30.1165,29.9699,30.0579,598567.0
2017-06-09 15:15:00,30.74,30.84,30.68,30.76,816209.0,30.0481,30.1459,29.9895,30.0677,816209.0
2017-06-09 15:20:00,30.76,30.88,30.74,30.88,584714.0,30.0677,30.185,30.0481,30.185,584714.0
2017-06-09 15:25:00,30.88,30.9,30.76,30.85,778743.0,30.185,30.2045,30.0677,30.1556,778743.0
2017-06-09 15:30:00,30.85,30.87,30.51,30.52,790689.0,30.1556,30.1752,29.8233,29.8331,790689.0
2017-06-09 15:35:00,30.52,30.62,30.49,30.5,740868.0,29.8331,29.9308,29.8037,29.8135,740868.0
2017-06-09 15:40:00,30.49,30.49,30.33,30.41,873179.0,29.8037,29.8037,29.6473,29.7255,873179.0
2017-06-09 15:45:00,30.41,30.55,30.33,30.38,975670.0,29.7255,29.8624,29.6473,29.6962,975670.0
2017-06-09 15:50:00,30.39,30.57,30.39,30.51,1386432.0,29.706,29.8819,29.706,29.8233,1386432.0
2017-06-09 15:55:00,30.51,30.63,30.51,30.58,1804705.0,29.8233,29.9406,29.8233,29.8917,1804705.0
2017-06-12 09:30:00,30.06,30.17,29.66,30.07,2227879.0,29.3834,29.491,28.9924,29.3932,2227879.0
2017-06-12 09:35:00,30.11,30.5,29.84,29.88,1135346.0,29.4323,29.8135,29.1684,29.2075,1135346.0
2017-06-12 09:40:00,29.86,30.04,29.39,29.58,1515042.0,29.1879,29.3639,28.7285,28.9142,1515042.0
2017-06-12 09:45:00,29.58,29.71,29.39,29.5,1016055.0,28.9142,29.0413,28.7285,28.836,1016055.0
2017-06-12 09:50:00,29.51,29.73,29.21,29.67,1471102.0,28.8458,29.0609,28.5526,29.0022,1471102.0
2017-06-12 09:55:00,29.63,30.05,29.63,29.86,1602865.0,28.9631,29.3737,28.9631,29.1879,1602865.0
2017-06-12 10:00:00,29.83,30.15,29.66,30.14,1033109.0,29.1586,29.4714,28.9924,29.4616,1033109.0
2017-06-12 10:05:00,30.15,30.23,29.73,29.83,898476.0,29.4714,29.5496,29.0609,29.1586,898476.0
2017-06-12 10:10:00,29.82,30.34,29.8,30.25,857713.0,29.1488,29.6571,29.1293,29.5692,857713.0
2017-06-12 10:15:00,30.24,30.75,30.18,30.75,949061.0,29.5594,30.0579,29.5007,30.0579,949061.0
2017-06-12 10:20:00,30.74,30.74,30.36,30.58,742522.0,30.0481,30.0481,29.6767,29.8917,742522.0
2017-06-12 10:25:00,30.57,30.58,30.33,30.35,552957.0,29.8819,29.8917,29.6473,29.6669,552957.0
2017-06-12 10:30:00,30.34,30.46,30.17,30.29,607052.0,29.6571,29.7744,29.491,29.6082,607052.0
2017-06-12 10:35:00,30.27,30.67,30.18,30.64,569428.0,29.5887,29.9797,29.5007,29.9504,569428.0
2017-06-12 10:40:00,30.63,30.93,30.58,30.87,1164797.0,29.9406,30.2338,29.8917,30.1752,1164797.0
2017-06-12 10:45:00,30.87,30.93,30.68,30.81,502673.0,30.1752,30.2338,29.9895,30.1165,502673.0
2017-06-12 10:50:00,30.81,30.86,30.67,30.84,288022.0,30.1165,30.1654,29.9797,30.1459,288022.0
2017-06-12 10:55:00,30.84,31.06,30.73,31.06,682114.0,30.1459,30.3609,30.0383,30.3609,682114.0
2017-06-12 11:00:00,31.06,31.41,30.96,31.23,1432613.0,30.3609,30.703,30.2632,30.5271,1432613.0
2017-06-12 11:05:00,31.22,31.4,31.15,31.32,667631.0,30.5173,30.6933,30.4489,30.6151,667631.0
2017-06-12 11:10:00,31.32,31.55,31.32,31.54,1070922.0,30.6151,30.8399,30.6151,30.8301,1070922.0
2017-06-12 11:15:00,31.54,31.69,31.48,31.6,1053328.0,30.8301,30.9767,30.7715,30.8888,1053328.0
2017-06-12 11:20:00,31.6,31.62,31.36,31.48,562966.0,30.8888,30.9083,30.6542,30.7715,562966.0
2017-06-12 11:25:00,31.48,31.65,31.35,31.38,717910.0,30.7715,30.9376,30.6444,30.6737,717910.0
2017-06-12 11:30:00,31.39,31.5,31.06,31.08,767761.0,30.6835,30.791,30.3609,30.3805,767761.0
2017-06-12 11:35:00,31.09,31.3,30.91,30.91,619111.0,30.3902,30.5955,30.2143,30.2143,619111.0
2017-06-12 11:40:00,30.93,31.02,30.6,30.62,1085625.0,30.2338,30.3218,29.9113,29.9308,1085625.0
2017-06-12 11:45:00,30.62,30.63,30.34,30.38,1435177.0,29.9308,29.9406,29.6571,29.6962,1435177.0
2017-06-12 11:50:00,30.39,30.43,30.24,30.35,1036606.0,29.706,29.7451,29.5594,29.6669,1036606.0
2017-06-12 11:55:00,30.35,30.5,30.28,30.46,888044.0,29.6669,29.8135,29.5985,29.7744,888044.0
2017-06-12 12:00:00,30.46,30.55,30.42,30.5,597735.0,29.7744,29.8624,29.7353,29.8135,597735.0
2017-06-12 12:05:00,30.51,30.61,30.44,30.59,391045.0,29.8233,29.921,29.7549,29.9015,391045.0
2017-06-12 12:10:00,30.58,30.9,30.57,30.89,531314.0,29.8917,30.2045,29.8819,30.1947,531314.0
2017-06-12 12:15:00,30.88,30.98,30.83,30.9,449021.0,30.185,30.2827,30.1361,30.2045,449021.0
2017-06-12 12:20:00,30.92,30.99,30.68,30.74,528581.0,30.2241,30.2925,29.9895,30.0481,528581.0
2017-06-12 12:25:00,30.75,30.79,30.59,30.69,353644.0,30.0579,30.097,29.9015,29.9992,353644.0
2017-06-12 12:30:00,30.69,30.81,30.63,30.77,220375.0,29.9992,30.1165,29.9406,30.0774,220375.0
2017-06-12 12:35:00,30.77,30.89,30.74,30.86,147637.0,30.0774,30.1947,30.0481,30.1654,147637.0
2017-06-12 12:40:00,30.86,30.89,30.8,30.86,104186.0,30.1654,30.1947,30.1068,30.1654,104186.0
2017-06-12 12:45:00,30.85,30.91,30.79,30.91,131074.0,30.1556,30.2143,30.097,30.2143,131074.0
2017-06-12 12:50:00,30.91,31.08,30.88,31.07,256234.0,30.2143,30.3805,30.185,30.3707,256234.0
2017-06-12 12:55:00,31.08,31.08,30.83,30.9,417820.0,30.3805,30.3805,30.1361,30.2045,417820.0
2017-06-12 13:00:00,30.9,31.01,30.86,30.97,143650.0,30.2045,30.312,30.1654,30.2729,143650.0
2017-06-12 13:05:00,30.96,31.07,30.91,30.92,232484.0,30.2632,30.3707,30.2143,30.2241,232484.0
2017-06-12 13:10:00,30.93,31.05,30.91,31.04,202470.0,30.2338,30.3511,30.2143,30.3414,202470.0
2017-06-12 13:15:00,31.04,31.05,30.89,30.94,269260.0,30.3414,30.3511,30.1947,30.2436,269260.0
2017-06-12 13:20:00,30.94,30.97,30.87,30.9,160075.0,30.2436,30.2729,30.1752,30.2045,160075.0
2017-06-12 13:25:00,30.9,30.95,30.85,30.92,176825.0,30.2045,30.2534,30.1556,30.2241,176825.0
2017-06-12 13:30:00,30.93,30.99,30.88,30.9,236677.0,30.2338,30.2925,30.185,30.2045,236677.0
2017-06-12 13:35:00,30.91,30.92,30.83,30.83,190082.0,30.2143,30.2241,30.1361,30.1361,190082.0
2017-06-12 13:40:00,30.83,30.92,30.83,30.87,138456.0,30.1361,30.2241,30.1361,30.1752,138456.0
2017-06-12 13:45:00,30.87,30.92,30.84,30.88,260028.0,30.1752,30.2241,30.1459,30.185,260028.0
2017-06-12 13:50:00,30.88,30.93,30.82,30.92,184161.0,30.185,30.2338,30.1263,30.2241,184161.0
2017-06-12 13:55:00,30.92,30.93,30.74,30.77,236175.0,30.2241,30.2338,30.0481,30.0774,236175.0
2017-06-12 14:00:00,30.77,30.89,30.75,30.87,277629.0,30.0774,30.1947,30.0579,30.1752,277629.0
2017-06-12 14:05:00,30.87,30.92,30.86,30.9,186063.0,30.1752,30.2241,30.1654,30.2045,186063.0
2017-06-12 14:10:00,30.91,30.97,30.89,30.94,144787.0,30.2143,30.2729,30.1947,30.2436,144787.0
2017-06-12 14:15:00,30.93,30.94,30.86,30.87,116221.0,30.2338,30.2436,30.1654,30.1752,116221.0
2017-06-12 14:20:00,30.86,30.94,30.83,30.84,177948.0,30.1654,30.2436,30.1361,30.1459,177948.0
2017-06-12 14:25:00,30.84,30.94,30.83,30.9,213388.0,30.1459,30.2436,30.1361,30.2045,213388.0
2017-06-12 14:30:00,30.9,31.04,30.86,31.03,270644.0,30.2045,30.3414,30.1654,30.3316,270644.0
2017-06-12 14:35:00,31.02,31.03,30.96,30.98,183769.0,30.3218,30.3316,30.2632,30.2827,183769.0
2017-06-12 14:40:00,30.98,31.13,30.94,31.13,328210.0,30.2827,30.4293,30.2436,30.4293,328210.0
2017-06-12 14:45:00,31.13,31.16,31.0,31.05,281534.0,30.4293,30.4587,30.3023,30.3511,281534.0
2017-06-12 14:50:00,31.06,31.08,30.96,30.97,198778.0,30.3609,30.3805,30.2632,30.2729,198778.0
2017-06-12 14:55:00,30.98,31.05,30.97,30.99,143206.0,30.2827,30.3511,30.2729,30.2925,143206.0
2017-06-12 15:00:00,30.99,31.0,30.95,30.99,165428.0,30.2925,30.3023,30.2534,30.2925,165428.0
2017-06-12 15:05:00,30.99,31.05,30.98,31.04,172680.0,30.2925,30.3511,30.2827,30.3414,172680.0
2017-06-12 15:10:00,31.04,31.11,31.03,31.08,284575.0,30.3414,30.4098,30.3316,30.3805,284575.0
2017-06-12 15:15:00,31.08,31.08,30.98,31.01,248056.0,30.3805,30.3805,30.2827,30.312,248056.0
2017-06-12 15:20:00,31.02,31.05,31.0,31.0,148351.0,30.3218,30.3511,30.3023,30.3023,148351.0
2017-06-12 15:25:00,31.0,31.01,30.92,30.94,235528.0,30.3023,30.312,30.2241,30.2436,235528.0
2017-06-12 15:30:00,30.95,30.99,30.93,30.99,215687.0,30.2534,30.2925,30.2338,30.2925,215687.0
2017-06-12 15:35:00,30.98,31.06,30.98,31.04,246364.0,30.2827,30.3609,30.2827,30.3414,246364.0
2017-06-12 15:40:00,31.04,31.04,30.96,30.96,339705.0,30.3414,30.3414,30.2632,30.2632,339705.0
2017-06-12 15:45:00,30.96,31.12,30.96,31.02,435871.0,30.2632,30.4196,30.2632,30.3218,435871.0
2017-06-12 15:50:00,31.02,31.2,31.02,31.19,597198.0,30.3218,30.4978,30.3218,30.488,597198.0
2017-06-12 15:55:00,31.19,31.24,31.15,31.2,948251.0,30.488,30.5369,30.4489,30.4978,948251.0
2017-06-13 09:30:00,31.75,32.0,31.74,31.83,1664740.0,31.0354,31.2798,31.0256,31.1136,1664740.0
2017-06-13 09:35:00,31.83,31.95,31.56,31.75,1225038.0,31.1136,31.2309,30.8497,31.0354,1225038.0
2017-06-13 09:40:00,31.75,32.1,31.75,32.05,1692739.0,31.0354,31.3775,31.0354,31.3286,1692739.0
2017-06-13 09:45:00,32.05,32.12,31.91,32.12,734130.0,31.3286,31.3971,31.1918,31.3971,734130.0
2017-06-13 09:50:00,32.12,32.24,31.98,32.01,1273841.0,31.3971,31.5144,31.2602,31.2895,1273841.0
2017-06-13 09:55:00,32.01,32.12,31.8,31.92,653314.0,31.2895,31.3971,31.0843,31.2016,653314.0
2017-06-13 10:00:00,31.93,31.98,31.66,31.71,864881.0,31.2113,31.2602,30.9474,30.9963,864881.0
2017-06-13 10:05:00,31.71,31.77,31.55,31.68,754718.0,30.9963,31.0549,30.8399,30.967,754718.0
2017-06-13 10:10:00,31.68,31.84,31.66,31.77,573459.0,30.967,31.1234,30.9474,31.0549,573459.0
2017-06-13 10:15:00,31.78,31.79,31.63,31.64,351306.0,31.0647,31.0745,30.9181,30.9279,351306.0
2017-06-13 10:20:00,31.65,31.76,31.64,31.66,271033.0,30.9376,31.0452,30.9279,30.9474,271033.0
2017-06-13 10:25:00,31.65,31.74,31.57,31.65,527088.0,30.9376,31.0256,30.8594,30.9376,527088.0
2017-06-13 10:30:00,31.65,31.77,31.64,31.75,393016.0,30.9376,31.0549,30.9279,31.0354,393016.0
2017-06-13 10:35:00,31.75,31.92,31.72,31.86,693098.0,31.0354,31.2016,31.0061,31.1429,693098.0
2017-06-13 10:40:00,31.85,31.86,31.61,31.61,370888.0,31.1331,31.1429,30.8985,30.8985,370888.0
2017-06-13 10:45:00,31.61,31.65,31.39,31.51,869391.0,30.8985,30.9376,30.6835,30.8008,869391.0
2017-06-13 10:50:00,31.51,31.51,31.13,31.18,1067442.0,30.8008,30.8008,30.4293,30.4782,1067442.0
2017-06-13 10:55:00,31.18,31.28,30.92,30.92,1203180.0,30.4782,30.576,30.2241,30.2241,1203180.0
2017-06-13 11:00:00,30.92,31.09,30.8,30.82,1120653.0,30.2241,30.3902,30.1068,30.1263,1120653.0
2017-06-13 11:05:00,30.82,30.94,30.77,30.93,1111640.0,30.1263,30.2436,30.0774,30.2338,1111640.0
2017-06-13 11:10:00,30.93,31.18,30.84,31.16,688618.0,30.2338,30.4782,30.1459,30.4587,688618.0
2017-06-13 11:15:00,31.16,31.27,31.06,31.2,450082.0,30.4587,30.5662,30.3609,30.4978,450082.0
2017-06-13 11:20:00,31.21,31.25,31.06,31.09,477481.0,30.5075,30.5466,30.3609,30.3902,477481.0
2017-06-13 11:25:00,31.1,31.24,31.09,31.17,481634.0,30.4,30.5369,30.3902,30.4684,481634.0
2017-06-13 11:30:00,31.18,31.33,31.17,31.28,582713.0,30.4782,30.6248,30.4684,30.576,582713.0
2017-06-13 11:35:00,31.28,31.31,31.17,31.2,375190.0,30.576,30.6053,30.4684,30.4978,375190.0
2017-06-13 11:40:00,31.2,31.39,31.17,31.36,405690.0,30.4978,30.6835,30.4684,30.6542,405690.0
2017-06-13 11:45:00,31.36,31.52,31.33,31.45,452547.0,30.6542,30.8106,30.6248,30.7421,452547.0
2017-06-13 11:50:00,31.45,31.48,31.38,31.45,236151.0,30.7421,30.7715,30.6737,30.7421,236151.0
2017-06-13 11:55:00,31.46,31.54,31.44,31.47,478092.0,30.7519,30.8301,30.7324,30.7617,478092.0
2017-06-13 12:00:00,31.47,31.54,31.38,31.39,263759.0,30.7617,30.8301,30.6737,30.6835,263759.0
2017-06-13 12:05:00,31.39,31.42,31.28,31.36,228616.0,30.6835,30.7128,30.576,30.6542,228616.0
2017-06-13 12:10:00,31.36,31.37,31.29,31.32,135745.0,30.6542,30.6639,30.5857,30.6151,135745.0
2017-06-13 12:15:00,31.32,31.38,31.27,31.34,155624.0,30.6151,30.6737,30.5662,30.6346,155624.0
2017-06-13 12:20:00,31.34,31.36,31.25,31.29,173142.0,30.6346,30.6542,30.5466,30.5857,173142.0
2017-06-13 12:25:00,31.28,31.34,31.28,31.29,163641.0,30.576,30.6346,30.576,30.5857,163641.0
2017-06-13 12:30:00,31.29,31.32,31.11,31.12,294884.0,30.5857,30.6151,30.4098,30.4196,294884.0
2017-06-13 12:35:00,31.12,31.21,31.11,31.19,258094.0,30.4196,30.5075,30.4098,30.488,258094.0
2017-06-13 12:40:00,31.19,31.31,31.19,31.22,150695.0,30.488,30.6053,30.488,30.5173,150695.0
2017-06-13 12:45:00,31.23,31.32,31.22,31.27,144490.0,30.5271,30.6151,30.5173,30.5662,144490.0
2017-06-13 12:50:00,31.27,31.28,31.24,31.28,107586.0,30.5662,30.576,30.5369,30.576,107586.0
2017-06-13 12:55:00,31.27,31.37,31.25,31.35,201377.0,30.5662,30.6639,30.5466,30.6444,201377.0
2017-06-13 13:00:00,31.35,31.41,31.32,31.38,230018.0,30.6444,30.703,30.6151,30.6737,230018.0
2017-06-13 13:05:00,31.38,31.42,31.35,31.35,246971.0,30.6737,30.7128,30.6444,30.6444,246971.0
2017-06-13 13:10:00,31.36,31.38,31.33,31.35,142610.0,30.6542,30.6737,30.6248,30.6444,142610.0
2017-06-13 13:15:00,31.36,31.4,31.34,31.38,83728.0,30.6542,30.6933,30.6346,30.6737,83728.0
2017-06-13 13:20:00,31.37,31.43,31.35,31.38,99065.0,30.6639,30.7226,30.6444,30.6737,99065.0
2017-06-13 13:25:00,31.37,31.39,31.35,31.39,93861.0,30.6639,30.6835,30.6444,30.6835,93861.0
2017-06-13 13:30:00,31.39,31.4,31.34,31.36,101113.0,30.6835,30.6933,30.6346,30.6542,101113.0
2017-06-13 13:35:00,31.36,31.36,31.3,31.33,95979.0,30.6542,30.6542,30.5955,30.6248,95979.0
2017-06-13 13:40:00,31.33,31.34,31.21,31.23,153514.0,30.6248,30.6346,30.5075,30.5271,153514.0
2017-06-13 13:45:00,31.23,31.24,31.15,31.19,243595.0,30.5271,30.5369,30.4489,30.488,243595.0
2017-06-13 13:50:00,31.19,31.26,31.18,31.26,94423.0,30.488,30.5564,30.4782,30.5564,94423.0
2017-06-13 13:55:00,31.25,31.34,31.23,31.26,129813.0,30.5466,30.6346,30.5271,30.5564,129813.0
2017-06-13 14:00:00,31.26,31.3,31.23,31.25,96863.0,30.5564,30.5955,30.5271,30.5466,96863.0
2017-06-13 14:05:00,31.25,31.29,31.22,31.26,82400.0,30.5466,30.5857,30.5173,30.5564,82400.0
2017-06-13 14:10:00,31.25,31.27,31.17,31.18,87201.0,30.5466,30.5662,30.4684,30.4782,87201.0
2017-06-13 14:15:00,31.19,31.22,31.16,31.18,116364.0,30.488,30.5173,30.4587,30.4782,116364.0
2017-06-13 14:20:00,31.18,31.22,31.15,31.16,104230.0,30.4782,30.5173,30.4489,30.4587,104230.0
2017-06-13 14:25:00,31.17,31.17,31.13,31.13,67138.0,30.4684,30.4684,30.4293,30.4293,67138.0
2017-06-13 14:30:00,31.13,31.18,31.11,31.17,186635.0,30.4293,30.4782,30.4098,30.4684,186635.0
2017-06-13 14:35:00,31.16,31.2,31.14,31.2,94933.0,30.4587,30.4978,30.4391,30.4978,94933.0
2017-06-13 14:40:00,31.19,31.28,31.19,31.28,114846.0,30.488,30.576,30.488,30.576,114846.0
2017-06-13 14:45:00,31.28,31.29,31.25,31.29,150651.0,30.576,30.5857,30.5466,30.5857,150651.0
2017-06-13 14:50:00,31.28,31.32,31.27,31.29,118357.0,30.576,30.6151,30.5662,30.5857,118357.0
2017-06-13 14:55:00,31.29,31.36,31.26,31.35,168674.0,30.5857,30.6542,30.5564,30.6444,168674.0
2017-06-13 15:00:00,31.35,31.37,31.31,31.33,102958.0,30.6444,30.6639,30.6053,30.6248,102958.0
2017-06-13 15:05:00,31.33,31.37,31.31,31.35,123652.0,30.6248,30.6639,30.6053,30.6444,123652.0
2017-06-13 15:10:00,31.35,31.36,31.3,31.31,90400.0,30.6444,30.6542,30.5955,30.6053,90400.0
2017-06-13 15:15:00,31.31,31.33,31.3,31.3,108239.0,30.6053,30.6248,30.5955,30.5955,108239.0
2017-06-13 15:20:00,31.31,31.37,31.29,31.35,166998.0,30.6053,30.6639,30.5857,30.6444,166998.0
2017-06-13 15:25:00,31.36,31.44,31.33,31.44,339750.0,30.6542,30.7324,30.6248,30.7324,339750.0
2017-06-13 15:30:00,31.44,31.45,31.35,31.45,404495.0,30.7324,30.7421,30.6444,30.7421,404495.0
2017-06-13 15:35:00,31.44,31.52,31.43,31.49,497160.0,30.7324,30.8106,30.7226,30.7812,497160.0
2017-06-13 15:40:00,31.49,31.54,31.47,31.5,223448.0,30.7812,30.8301,30.7617,30.791,223448.0
2017-06-13 15:45:00,31.5,31.55,31.49,31.54,667173.0,30.791,30.8399,30.7812,30.8301,667173.0
2017-06-13 15:50:00,31.54,31.59,31.48,31.5,557311.0,30.8301,30.879,30.7715,30.791,557311.0
2017-06-13 15:55:00,31.51,31.55,31.5,31.54,688140.0,30.8008,30.8399,30.791,30.8301,688140.0
2017-06-14 09:30:00,31.78,31.79,31.35,31.47,1005402.0,31.0647,31.0745,30.6444,30.7617,1005402.0
2017-06-14 09:35:00,31.48,31.49,31.24,31.24,354217.0,30.7715,30.7812,30.5369,30.5369,354217.0
2017-06-14 09:40:00,31.24,31.46,31.17,31.43,411554.0,30.5369,30.7519,30.4684,30.7226,411554.0
2017-06-14 09:45:00,31.43,31.63,31.42,31.49,354174.0,30.7226,30.9181,30.7128,30.7812,354174.0
2017-06-14 09:50:00,31.5,31.55,31.44,31.48,250609.0,30.791,30.8399,30.7324,30.7715,250609.0
2017-06-14 09:55:00,31.49,31.55,31.38,31.4,253783.0,30.7812,30.8399,30.6737,30.6933,253783.0
2017-06-14 10:00:00,31.4,31.5,31.39,31.48,191803.0,30.6933,30.791,30.6835,30.7715,191803.0
2017-06-14 10:05:00,31.49,31.6,31.47,31.6,205756.0,30.7812,30.8888,30.7617,30.8888,205756.0
2017-06-14 10:10:00,31.6,31.64,31.5,31.52,243095.0,30.8888,30.9279,30.791,30.8106,243095.0
2017-06-14 10:15:00,31.53,31.68,31.47,31.68,421920.0,30.8203,30.967,30.7617,30.967,421920.0
2017-06-14 10:20:00,31.68,31.7,31.63,31.66,492458.0,30.967,30.9865,30.9181,30.9474,492458.0
2017-06-14 10:25:00,31.66,31.73,31.6,31.65,459126.0,30.9474,31.0158,30.8888,30.9376,459126.0
2017-06-14 10:30:00,31.66,31.75,31.64,31.65,571670.0,30.9474,31.0354,30.9279,30.9376,571670.0
2017-06-14 10:35:00,31.65,31.68,31.55,31.67,357845.0,30.9376,30.967,30.8399,30.9572,357845.0
2017-06-14 10:40:00,31.68,31.7,31.62,31.68,151937.0,30.967,30.9865,30.9083,30.967,151937.0
2017-06-14 10:45:00,31.69,31.69,31.57,31.6,122350.0,30.9767,30.9767,30.8594,30.8888,122350.0
2017-06-14 10:50:00,31.61,31.68,31.6,31.62,190856.0,30.8985,30.967,30.8888,30.9083,190856.0
2017-06-14 10:55:00,31.62,31.66,31.48,31.48,411939.0,30.9083,30.9474,30.7715,30.7715,411939.0
2017-06-14 11:00:00,31.49,31.53,31.38,31.4,235844.0,30.7812,30.8203,30.6737,30.6933,235844.0
2017-06-14 11:05:00,31.39,31.47,31.35,31.47,391564.0,30.6835,30.7617,30.6444,30.7617,391564.0
2017-06-14 11:10:00,31.46,31.58,31.45,31.54,365530.0,30.7519,30.8692,30.7421,30.8301,365530.0
2017-06-14 11:15:00,31.54,31.6,31.51,31.54,253854.0,30.8301,30.8888,30.8008,30.8301,253854.0
2017-06-14 11:20:00,31.54,31.6,31.5,31.53,185383.0,30.8301,30.8888,30.791,30.8203,185383.0
2017-06-14 11:25:00,31.53,31.54,31.43,31.5,252176.0,30.8203,30.8301,30.7226,30.791,252176.0
2017-06-14 11:30:00,31.51,31.52,31.44,31.45,167983.0,30.8008,30.8106,30.7324,30.7421,167983.0
2017-06-14 11:35:00,31.46,31.55,31.45,31.52,190758.0,30.7519,30.8399,30.7421,30.8106,190758.0
2017-06-14 11:40:00,31.52,31.56,31.47,31.5,97545.0,30.8106,30.8497,30.7617,30.791,97545.0
2017-06-14 11:45:00,31.5,31.57,31.49,31.53,182109.0,30.791,30.8594,30.7812,30.8203,182109.0
2017-06-14 11:50:00,31.53,31.59,31.52,31.55,125718.0,30.8203,30.879,30.8106,30.8399,125718.0
2017-06-14 11:55:00,31.56,31.57,31.52,31.56,84873.0,30.8497,30.8594,30.8106,30.8497,84873.0
2017-06-14 12:00:00,31.57,31.57,31.53,31.55,145421.0,30.8594,30.8594,30.8203,30.8399,145421.0
2017-06-14 12:05:00,31.55,31.56,31.48,31.49,121616.0,30.8399,30.8497,30.7715,30.7812,121616.0
2017-06-14 12:10:00,31.48,31.51,31.45,31.49,121271.0,30.7715,30.8008,30.7421,30.7812,121271.0
2017-06-14 12:15:00,31.5,31.51,31.43,31.5,181872.0,30.791,30.8008,30.7226,30.791,181872.0
2017-06-14 12:20:00,31.5,31.53,31.46,31.52,71281.0,30.791,30.8203,30.7519,30.8106,71281.0
2017-06-14 12:25:00,31.52,31.58,31.5,31.54,121922.0,30.8106,30.8692,30.791,30.8301,121922.0
2017-06-14 12:30:00,31.55,31.56,31.51,31.55,76683.0,30.8399,30.8497,30.8008,30.8399,76683.0
2017-06-14 12:35:00,31.55,31.57,31.53,31.54,121280.0,30.8399,30.8594,30.8203,30.8301,121280.0
2017-06-14 12:40:00,31.54,31.59,31.52,31.55,104773.0,30.8301,30.879,30.8106,30.8399,104773.0
2017-06-14 12:45:00,31.55,31.59,31.51,31.58,96534.0,30.8399,30.879,30.8008,30.8692,96534.0
2017-06-14 12:50:00,31.57,31.57,31.5,31.53,114707.0,30.8594,30.8594,30.791,30.8203,114707.0
2017-06-14 12:55:00,31.53,31.54,31.47,31.48,119409.0,30.8203,30.8301,30.7617,30.7715,119409.0
2017-06-14 13:00:00,31.48,31.51,31.44,31.48,90790.0,30.7715,30.8008,30.7324,30.7715,90790.0
2017-06-14 13:05:00,31.47,31.49,31.43,31.43,93335.0,30.7617,30.7812,30.7226,30.7226,93335.0
2017-06-14 13:10:00,31.44,31.47,31.4,31.42,128343.0,30.7324,30.7617,30.6933,30.7128,128343.0
2017-06-14 13:15:00,31.43,31.44,31.37,31.38,72904.0,30.7226,30.7324,30.6639,30.6737,72904.0
2017-06-14 13:20:00,31.39,31.43,31.38,31.41,91388.0,30.6835,30.7226,30.6737,30.703,91388.0
2017-06-14 13:25:00,31.41,31.43,31.39,31.4,108715.0,30.703,30.7226,30.6835,30.6933,108715.0
2017-06-14 13:30:00,31.4,31.42,31.33,31.36,142578.0,30.6933,30.7128,30.6248,30.6542,142578.0
2017-06-14 13:35:00,31.37,31.39,31.32,31.39,165935.0,30.6639,30.6835,30.6151,30.6835,165935.0
2017-06-14 13:40:00,31.39,31.41,31.37,31.39,126241.0,30.6835,30.703,30.6639,30.6835,126241.0
2017-06-14 13:45:00,31.39,31.41,31.37,31.4,96758.0,30.6835,30.703,30.6639,30.6933,96758.0
2017-06-14 13:50:00,31.41,31.41,31.38,31.39,73330.0,30.703,30.703,30.6737,30.6835,73330.0
2017-06-14 13:55:00,31.39,31.4,31.31,31.38,169473.0,30.6835,30.6933,30.6053,30.6737,169473.0
2017-06-14 14:00:00,31.39,31.48,31.34,31.47,341292.0,30.6835,30.7715,30.6346,30.7617,341292.0
2017-06-14 14:05:00,31.48,31.58,31.43,31.48,467152.0,30.7715,30.8692,30.7226,30.7715,467152.0
2017-06-14 14:10:00,31.48,31.53,31.35,31.4,293389.0,30.7715,30.8203,30.6444,30.6933,293389.0
2017-06-14 14:15:00,31.39,31.4,31.24,31.33,296292.0,30.6835,30.6933,30.5369,30.6248,296292.0
2017-06-14 14:20:00,31.33,31.38,31.31,31.34,253112.0,30.6248,30.6737,30.6053,30.6346,253112.0
2017-06-14 14:25:00,31.34,31.37,31.32,31.33,507545.0,30.6346,30.6639,30.6151,30.6248,507545.0
2017-06-14 14:30:00,31.34,31.35,31.26,31.34,389455.0,30.6346,30.6444,30.5564,30.6346,389455.0
2017-06-14 14:35:00,31.34,31.35,31.18,31.26,449533.0,30.6346,30.6444,30.4782,30.5564,449533.0
2017-06-14 14:40:00,31.26,31.29,31.08,31.15,472436.0,30.5564,30.5857,30.3805,30.4489,472436.0
2017-06-14 14:45:00,31.15,31.18,31.01,31.1,406239.0,30.4489,30.4782,30.312,30.4,406239.0
2017-06-14 14:50:00,31.1,31.18,31.05,31.18,338553.0,30.4,30.4782,30.3511,30.4782,338553.0
2017-06-14 14:55:00,31.18,31.23,31.13,31.15,365034.0,30.4782,30.5271,30.4293,30.4489,365034.0
2017-06-14 15:00:00,31.15,31.17,31.07,31.14,318387.0,30.4489,30.4684,30.3707,30.4391,318387.0
2017-06-14 15:05:00,31.13,31.15,31.05,31.07,389982.0,30.4293,30.4489,30.3511,30.3707,389982.0
2017-06-14 15:10:00,31.06,31.06,30.85,30.9,774046.0,30.3609,30.3609,30.1556,30.2045,774046.0
2017-06-14 15:15:00,30.89,30.99,30.87,30.96,361293.0,30.1947,30.2925,30.1752,30.2632,361293.0
2017-06-14 15:20:00,30.96,31.04,30.89,30.98,433340.0,30.2632,30.3414,30.1947,30.2827,433340.0
2017-06-14 15:25:00,30.99,31.05,30.93,30.99,680966.0,30.2925,30.3511,30.2338,30.2925,680966.0
2017-06-14 15:30:00,30.99,31.04,30.92,31.04,400258.0,30.2925,30.3414,30.2241,30.3414,400258.0
2017-06-14 15:35:00,31.04,31.08,30.99,31.06,653101.0,30.3414,30.3805,30.2925,30.3609,653101.0
2017-06-14 15:40:00,31.06,31.09,30.99,31.03,461065.0,30.3609,30.3902,30.2925,30.3316,461065.0
2017-06-14 15:45:00,31.02,31.02,30.96,31.0,268257.0,30.3218,30.3218,30.2632,30.3023,268257.0
2017-06-14 15:50:00,31.0,31.09,30.99,31.07,680146.0,30.3023,30.3902,30.2925,30.3707,680146.0
2017-06-14 15:55:00,31.07,31.08,31.03,31.06,978653.0,30.3707,30.3805,30.3316,30.3609,978653.0
2017-06-15 09:30:00,30.47,30.56,30.08,30.42,1377132.0,29.7842,29.8722,29.403,29.7353,1377132.0
2017-06-15 09:35:00,30.44,30.78,30.43,30.75,669787.0,29.7549,30.0872,29.7451,30.0579,669787.0
2017-06-15 09:40:00,30.74,30.88,30.59,30.6,620429.0,30.0481,30.185,29.9015,29.9113,620429.0
2017-06-15 09:45:00,30.6,30.7,30.46,30.65,901579.0,29.9113,30.009,29.7744,29.9601,901579.0
2017-06-15 09:50:00,30.66,30.9,30.65,30.9,648897.0,29.9699,30.2045,29.9601,30.2045,648897.0
2017-06-15 09:55:00,30.89,30.92,30.69,30.8,327132.0,30.1947,30.2241,29.9992,30.1068,327132.0
2017-06-15 10:00:00,30.8,30.97,30.73,30.89,389643.0,30.1068,30.2729,30.0383,30.1947,389643.0
2017-06-15 10:05:00,30.91,30.96,30.78,30.82,470679.0,30.2143,30.2632,30.0872,30.1263,470679.0
2017-06-15 10:10:00,30.83,30.85,30.7,30.76,288262.0,30.1361,30.1556,30.009,30.0677,288262.0
2017-06-15 10:15:00,30.77,30.77,30.66,30.72,190397.0,30.0774,30.0774,29.9699,30.0286,190397.0
2017-06-15 10:20:00,30.71,30.74,30.56,30.58,302020.0,30.0188,30.0481,29.8722,29.8917,302020.0
2017-06-15 10:25:00,30.57,30.68,30.55,30.67,351277.0,29.8819,29.9895,29.8624,29.9797,351277.0
2017-06-15 10:30:00,30.67,30.75,30.64,30.68,191041.0,29.9797,30.0579,29.9504,29.9895,191041.0
2017-06-15 10:35:00,30.68,30.72,30.59,30.7,268341.0,29.9895,30.0286,29.9015,30.009,268341.0
2017-06-15 10:40:00,30.7,30.71,30.62,30.71,303147.0,30.009,30.0188,29.9308,30.0188,303147.0
2017-06-15 10:45:00,30.71,30.73,30.6,30.73,281574.0,30.0188,30.0383,29.9113,30.0383,281574.0
2017-06-15 10:50:00,30.74,30.75,30.6,30.63,409476.0,30.0481,30.0579,29.9113,29.9406,409476.0
2017-06-15 10:55:00,30.63,30.74,30.61,30.68,245193.0,29.9406,30.0481,29.921,29.9895,245193.0
2017-06-15 11:00:00,30.67,30.74,30.62,30.66,165290.0,29.9797,30.0481,29.9308,29.9699,165290.0
2017-06-15 11:05:00,30.67,30.75,30.64,30.64,281093.0,29.9797,30.0579,29.9504,29.9504,281093.0
2017-06-15 11:10:00,30.65,30.83,30.64,30.79,292462.0,29.9601,30.1361,29.9504,30.097,292462.0
2017-06-15 11:15:00,30.79,30.86,30.77,30.81,342036.0,30.097,30.1654,30.0774,30.1165,342036.0
2017-06-15 11:20:00,30.82,30.89,30.78,30.8,340262.0,30.1263,30.1947,30.0872,30.1068,340262.0
2017-06-15 11:25:00,30.8,30.88,30.77,30.81,331286.0,30.1068,30.185,30.0774,30.1165,331286.0
2017-06-15 11:30:00,30.8,30.84,30.77,30.79,163133.0,30.1068,30.1459,30.0774,30.097,163133.0
2017-06-15 11:35:00,30.79,30.8,30.75,30.78,212103.0,30.097,30.1068,30.0579,30.0872,212103.0
2017-06-15 11:40:00,30.78,30.81,30.76,30.8,105157.0,30.0872,30.1165,30.0677,30.1068,105157.0
2017-06-15 11:45:00,30.8,30.82,30.72,30.8,133149.0,30.1068,30.1263,30.0286,30.1068,133149.0
2017-06-15 11:50:00,30.79,30.8,30.71,30.76,106299.0,30.097,30.1068,30.0188,30.0677,106299.0
2017-06-15 11:55:00,30.75,30.76,30.67,30.68,75856.0,30.0579,30.0677,29.9797,29.9895,75856.0
2017-06-15 12:00:00,30.68,30.7,30.61,30.64,187707.0,29.9895,30.009,29.921,29.9504,187707.0
2017-06-15 12:05:00,30.64,30.64,30.57,30.62,251556.0,29.9504,29.9504,29.8819,29.9308,251556.0
2017-06-15 12:10:00,30.63,30.65,30.59,30.65,118114.0,29.9406,29.9601,29.9015,29.9601,118114.0
2017-06-15 12:15:00,30.65,30.72,30.63,30.7,236082.0,29.9601,30.0286,29.9406,30.009,236082.0
2017-06-15 12:20:00,30.71,30.72,30.64,30.67,146752.0,30.0188,30.0286,29.9504,29.9797,146752.0
2017-06-15 12:25:00,30.67,30.67,30.62,30.65,123464.0,29.9797,29.9797,29.9308,29.9601,123464.0
2017-06-15 12:30:00,30.65,30.65,30.58,30.59,134061.0,29.9601,29.9601,29.8917,29.9015,134061.0
2017-06-15 12:35:00,30.59,30.62,30.58,30.59,107425.0,29.9015,29.9308,29.8917,29.9015,107425.0
2017-06-15 12:40:00,30.59,30.67,30.56,30.65,171813.0,29.9015,29.9797,29.8722,29.9601,171813.0
2017-06-15 12:45:00,30.65,30.74,30.65,30.74,205120.0,29.9601,30.0481,29.9601,30.0481,205120.0
2017-06-15 12:50:00,30.74,30.76,30.7,30.75,163805.0,30.0481,30.0677,30.009,30.0579,163805.0
2017-06-15 12:55:00,30.75,30.76,30.66,30.73,248371.0,30.0579,30.0677,29.9699,30.0383,248371.0
2017-06-15 13:00:00,30.74,30.74,30.66,30.69,130108.0,30.0481,30.0481,29.9699,29.9992,130108.0
2017-06-15 13:05:00,30.7,30.75,30.67,30.7,193445.0,30.009,30.0579,29.9797,30.009,193445.0
2017-06-15 13:10:00,30.7,30.75,30.68,30.73,176563.0,30.009,30.0579,29.9895,30.0383,176563.0
2017-06-15 13:15:00,30.73,30.74,30.69,30.73,199915.0,30.0383,30.0481,29.9992,30.0383,199915.0
2017-06-15 13:20:00,30.72,30.75,30.65,30.7,174408.0,30.0286,30.0579,29.9601,30.009,174408.0
2017-06-15 13:25:00,30.7,30.71,30.56,30.57,205068.0,30.009,30.0188,29.8722,29.8819,205068.0
2017-06-15 13:30:00,30.57,30.62,30.55,30.58,182803.0,29.8819,29.9308,29.8624,29.8917,182803.0
2017-06-15 13:35:00,30.58,30.62,30.56,30.6,116453.0,29.8917,29.9308,29.8722,29.9113,116453.0
2017-06-15 13:40:00,30.6,30.61,30.55,30.55,340360.0,29.9113,29.921,29.8624,29.8624,340360.0
2017-06-15 13:45:00,30.56,30.57,30.48,30.57,284098.0,29.8722,29.8819,29.794,29.8819,284098.0
2017-06-15 13:50:00,30.57,30.57,30.51,30.57,176086.0,29.8819,29.8819,29.8233,29.8819,176086.0
2017-06-15 13:55:00,30.57,30.59,30.52,30.53,245012.0,29.8819,29.9015,29.8331,29.8428,245012.0
2017-06-15 14:00:00,30.52,30.53,30.48,30.51,261700.0,29.8331,29.8428,29.794,29.8233,261700.0
2017-06-15 14:05:00,30.51,30.52,30.48,30.51,318341.0,29.8233,29.8331,29.794,29.8233,318341.0
2017-06-15 14:10:00,30.51,30.55,30.46,30.53,362515.0,29.8233,29.8624,29.7744,29.8428,362515.0
2017-06-15 14:15:00,30.53,30.54,30.46,30.46,307813.0,29.8428,29.8526,29.7744,29.7744,307813.0
2017-06-15 14:20:00,30.46,30.56,30.46,30.53,351220.0,29.7744,29.8722,29.7744,29.8428,351220.0
2017-06-15 14:25:00,30.53,30.56,30.49,30.5,451182.0,29.8428,29.8722,29.8037,29.8135,451182.0
2017-06-15 14:30:00,30.49,30.54,30.46,30.47,677193.0,29.8037,29.8526,29.7744,29.7842,677193.0
2017-06-15 14:35:00,30.46,30.47,30.37,30.42,403688.0,29.7744,29.7842,29.6864,29.7353,403688.0
2017-06-15 14:40:00,30.43,30.57,30.42,30.52,1082139.0,29.7451,29.8819,29.7353,29.8331,1082139.0
2017-06-15 14:45:00,30.52,30.53,30.45,30.5,626373.0,29.8331,29.8428,29.7646,29.8135,626373.0
2017-06-15 14:50:00,30.49,30.52,30.39,30.4,678484.0,29.8037,29.8331,29.706,29.7158,678484.0
2017-06-15 14:55:00,30.39,30.41,30.35,30.41,289174.0,29.706,29.7255,29.6669,29.7255,289174.0
2017-06-15 15:00:00,30.4,30.42,30.35,30.37,382473.0,29.7158,29.7353,29.6669,29.6864,382473.0
2017-06-15 15:05:00,30.36,30.36,30.24,30.27,581711.0,29.6767,29.6767,29.5594,29.5887,581711.0
2017-06-15 15:10:00,30.27,30.45,30.26,30.45,503530.0,29.5887,29.7646,29.5789,29.7646,503530.0
2017-06-15 15:15:00,30.45,30.52,30.43,30.51,454375.0,29.7646,29.8331,29.7451,29.8233,454375.0
2017-06-15 15:20:00,30.51,30.65,30.5,30.65,661510.0,29.8233,29.9601,29.8135,29.9601,661510.0
2017-06-15 15:25:00,30.65,30.65,30.53,30.55,407305.0,29.9601,29.9601,29.8428,29.8624,407305.0
2017-06-15 15:30:00,30.55,30.6,30.51,30.54,510590.0,29.8624,29.9113,29.8233,29.8526,510590.0
2017-06-15 15:35:00,30.53,30.58,30.46,30.47,483143.0,29.8428,29.8917,29.7744,29.7842,483143.0
2017-06-15 15:40:00,30.48,30.52,30.4,30.41,440950.0,29.794,29.8331,29.7158,29.7255,440950.0
2017-06-15 15:45:00,30.41,30.51,30.4,30.45,594201.0,29.7255,29.8233,29.7158,29.7646,594201.0
2017-06-15 15:50:00,30.45,30.52,30.44,30.5,598635.0,29.7646,29.8331,29.7549,29.8135,598635.0
2017-06-15 15:55:00,30.5,30.61,30.48,30.56,1759194.0,29.8135,29.921,29.794,29.8722,1759194.0
2017-06-16 09:30:00,30.62,30.88,30.45,30.61,2258854.0,29.9308,30.185,29.7646,29.921,2258854.0
2017-06-16 09:35:00,30.61,30.7,30.53,30.62,251320.0,29.921,30.009,29.8428,29.9308,251320.0
2017-06-16 09:40:00,30.63,30.77,30.59,30.7,338189.0,29.9406,30.0774,29.9015,30.009,338189.0
2017-06-16 09:45:00,30.7,30.93,30.67,30.9,568594.0,30.009,30.2338,29.9797,30.2045,568594.0
2017-06-16 09:50:00,30.91,30.93,30.81,30.92,292493.0,30.2143,30.2338,30.1165,30.2241,292493.0
2017-06-16 09:55:00,30.93,31.0,30.91,30.97,382021.0,30.2338,30.3023,30.2143,30.2729,382021.0
2017-06-16 10:00:00,30.97,30.98,30.9,30.95,378704.0,30.2729,30.2827,30.2045,30.2534,378704.0
2017-06-16 10:05:00,30.96,30.99,30.91,30.94,236778.0,30.2632,30.2925,30.2143,30.2436,236778.0
2017-06-16 10:10:00,30.94,30.97,30.87,30.9,341602.0,30.2436,30.2729,30.1752,30.2045,341602.0
2017-06-16 10:15:00,30.9,30.97,30.73,30.74,426400.0,30.2045,30.2729,30.0383,30.0481,426400.0
2017-06-16 10:20:00,30.73,30.8,30.67,30.68,328939.0,30.0383,30.1068,29.9797,29.9895,328939.0
2017-06-16 10:25:00,30.68,30.71,30.59,30.62,287619.0,29.9895,30.0188,29.9015,29.9308,287619.0
2017-06-16 10:30:00,30.62,30.65,30.51,30.52,564133.0,29.9308,29.9601,29.8233,29.8331,564133.0
2017-06-16 10:35:00,30.51,30.57,30.46,30.55,450013.0,29.8233,29.8819,29.7744,29.8624,450013.0
2017-06-16 10:40:00,30.54,30.59,30.5,30.55,217923.0,29.8526,29.9015,29.8135,29.8624,217923.0
2017-06-16 10:45:00,30.55,30.58,30.44,30.46,327496.0,29.8624,29.8917,29.7549,29.7744,327496.0
2017-06-16 10:50:00,30.47,30.53,30.42,30.43,447721.0,29.7842,29.8428,29.7353,29.7451,447721.0
2017-06-16 10:55:00,30.43,30.48,30.4,30.43,123395.0,29.7451,29.794,29.7158,29.7451,123395.0
2017-06-16 11:00:00,30.44,30.47,30.36,30.44,440190.0,29.7549,29.7842,29.6767,29.7549,440190.0
2017-06-16 11:05:00,30.43,30.45,30.34,30.34,148396.0,29.7451,29.7646,29.6571,29.6571,148396.0
2017-06-16 11:10:00,30.34,30.35,30.3,30.3,151820.0,29.6571,29.6669,29.618,29.618,151820.0
2017-06-16 11:15:00,30.3,30.46,30.28,30.43,247535.0,29.618,29.7744,29.5985,29.7451,247535.0
2017-06-16 11:20:00,30.44,30.45,30.35,30.36,346134.0,29.7549,29.7646,29.6669,29.6767,346134.0
2017-06-16 11:25:00,30.37,30.4,30.3,30.4,243372.0,29.6864,29.7158,29.618,29.7158,243372.0
2017-06-16 11:30:00,30.4,30.42,30.35,30.4,218128.0,29.7158,29.7353,29.6669,29.7158,218128.0
2017-06-16 11:35:00,30.41,30.44,30.38,30.44,132572.0,29.7255,29.7549,29.6962,29.7549,132572.0
2017-06-16 11:40:00,30.42,30.43,30.32,30.36,175572.0,29.7353,29.7451,29.6376,29.6767,175572.0
2017-06-16 11:45:00,30.36,30.36,30.21,30.25,392938.0,29.6767,29.6767,29.5301,29.5692,392938.0
2017-06-16 11:50:00,30.25,30.27,30.22,30.25,110289.0,29.5692,29.5887,29.5398,29.5692,110289.0
2017-06-16 11:55:00,30.25,30.32,30.24,30.32,220844.0,29.5692,29.6376,29.5594,29.6376,220844.0
2017-06-16 12:00:00,30.32,30.36,30.32,30.34,318425.0,29.6376,29.6767,29.6376,29.6571,318425.0
2017-06-16 12:05:00,30.34,30.36,30.33,30.33,256184.0,29.6571,29.6767,29.6473,29.6473,256184.0
2017-06-16 12:10:00,30.33,30.34,30.28,30.28,133452.0,29.6473,29.6571,29.5985,29.5985,133452.0
2017-06-16 12:15:00,30.29,30.32,30.28,30.31,90181.0,29.6082,29.6376,29.5985,29.6278,90181.0
2017-06-16 12:20:00,30.3,30.31,30.27,30.3,59693.0,29.618,29.6278,29.5887,29.618,59693.0
2017-06-16 12:25:00,30.29,30.3,30.26,30.29,79823.0,29.6082,29.618,29.5789,29.6082,79823.0
2017-06-16 12:30:00,30.28,30.3,30.25,30.28,104620.0,29.5985,29.618,29.5692,29.5985,104620.0
2017-06-16 12:35:00,30.29,30.3,30.25,30.26,80664.0,29.6082,29.618,29.5692,29.5789,80664.0
2017-06-16 12:40:00,30.27,30.34,30.25,30.32,512384.0,29.5887,29.6571,29.5692,29.6376,512384.0
2017-06-16 12:45:00,30.32,30.34,30.28,30.28,115723.0,29.6376,29.6571,29.5985,29.5985,115723.0
2017-06-16 12:50:00,30.29,30.31,30.27,30.29,69750.0,29.6082,29.6278,29.5887,29.6082,69750.0
2017-06-16 12:55:00,30.29,30.29,30.22,30.26,126964.0,29.6082,29.6082,29.5398,29.5789,126964.0
2017-06-16 13:00:00,30.25,30.29,30.25,30.28,58364.0,29.5692,29.6082,29.5692,29.5985,58364.0
2017-06-16 13:05:00,30.27,30.29,30.25,30.28,115308.0,29.5887,29.6082,29.5692,29.5985,115308.0
2017-06-16 13:10:00,30.27,30.28,30.22,30.22,107489.0,29.5887,29.5985,29.5398,29.5398,107489.0
2017-06-16 13:15:00,30.22,30.23,30.18,30.22,150833.0,29.5398,29.5496,29.5007,29.5398,150833.0
2017-06-16 13:20:00,30.22,30.25,30.18,30.24,448672.0,29.5398,29.5692,29.5007,29.5594,448672.0
2017-06-16 13:25:00,30.24,30.24,30.2,30.2,188449.0,29.5594,29.5594,29.5203,29.5203,188449.0
2017-06-16 13:30:00,30.21,30.23,30.18,30.23,179138.0,29.5301,29.5496,29.5007,29.5496,179138.0
2017-06-16 13:35:00,30.23,30.23,30.19,30.2,74759.0,29.5496,29.5496,29.5105,29.5203,74759.0
2017-06-16 13:40:00,30.21,30.22,30.19,30.19,135718.0,29.5301,29.5398,29.5105,29.5105,135718.0
2017-06-16 13:45:00,30.19,30.25,30.19,30.2,217278.0,29.5105,29.5692,29.5105,29.5203,217278.0
2017-06-16 13:50:00,30.2,30.26,30.2,30.22,78953.0,29.5203,29.5789,29.5203,29.5398,78953.0
2017-06-16 13:55:00,30.22,30.26,30.21,30.25,108948.0,29.5398,29.5789,29.5301,29.5692,108948.0
2017-06-16 14:00:00,30.24,30.26,30.22,30.24,130724.0,29.5594,29.5789,29.5398,29.5594,130724.0
2017-06-16 14:05:00,30.24,30.3,30.24,30.3,162398.0,29.5594,29.618,29.5594,29.618,162398.0
2017-06-16 14:10:00,30.3,30.3,30.26,30.29,102745.0,29.618,29.618,29.5789,29.6082,102745.0
2017-06-16 14:15:00,30.29,30.32,30.26,30.3,107953.0,29.6082,29.6376,29.5789,29.618,107953.0
2017-06-16 14:20:00,30.3,30.33,30.3,30.33,147649.0,29.618,29.6473,29.618,29.6473,147649.0
2017-06-16 14:25:00,30.32,30.35,30.31,30.35,96654.0,29.6376,29.6669,29.6278,29.6669,96654.0
2017-06-16 14:30:00,30.34,30.4,30.33,30.38,172123.0,29.6571,29.7158,29.6473,29.6962,172123.0
2017-06-16 14:35:00,30.37,30.38,30.32,30.34,62987.0,29.6864,29.6962,29.6376,29.6571,62987.0
2017-06-16 14:40:00,30.33,30.35,30.31,30.31,50035.0,29.6473,29.6669,29.6278,29.6278,50035.0
2017-06-16 14:45:00,30.32,30.32,30.28,30.28,88022.0,29.6376,29.6376,29.5985,29.5985,88022.0
2017-06-16 14:50:00,30.28,30.33,30.27,30.31,188207.0,29.5985,29.6473,29.5887,29.6278,188207.0
2017-06-16 14:55:00,30.31,30.33,30.25,30.25,129746.0,29.6278,29.6473,29.5692,29.5692,129746.0
2017-06-16 15:00:00,30.25,30.26,30.18,30.18,318125.0,29.5692,29.5789,29.5007,29.5007,318125.0
2017-06-16 15:05:00,30.18,30.2,30.15,30.16,361241.0,29.5007,29.5203,29.4714,29.4812,361241.0
2017-06-16 15:10:00,30.16,30.17,30.08,30.08,535747.0,29.4812,29.491,29.403,29.403,535747.0
2017-06-16 15:15:00,30.08,30.11,30.08,30.08,310377.0,29.403,29.4323,29.403,29.403,310377.0
2017-06-16 15:20:00,30.08,30.1,30.06,30.07,294016.0,29.403,29.4225,29.3834,29.3932,294016.0
2017-06-16 15:25:00,30.06,30.07,29.94,29.97,881817.0,29.3834,29.3932,29.2661,29.2955,881817.0
2017-06-16 15:30:00,29.97,29.98,29.92,29.95,957952.0,29.2955,29.3052,29.2466,29.2759,957952.0
2017-06-16 15:35:00,29.96,29.98,29.88,29.96,836277.0,29.2857,29.3052,29.2075,29.2857,836277.0
2017-06-16 15:40:00,29.96,30.03,29.94,29.99,847536.0,29.2857,29.3541,29.2661,29.315,847536.0
2017-06-16 15:45:00,29.99,30.0,29.88,29.95,840466.0,29.315,29.3248,29.2075,29.2759,840466.0
2017-06-16 15:50:00,29.95,29.98,29.82,29.94,2137746.0,29.2759,29.3052,29.1488,29.2661,2137746.0
2017-06-16 15:55:00,29.95,29.95,29.83,29.86,3095665.0,29.2759,29.2759,29.1586,29.1879,3095665.0
2017-06-19 09:30:00,30.5,30.71,30.33,30.7,1892900.0,29.8135,30.0188,29.6473,30.009,1892900.0
2017-06-19 09:35:00,30.7,31.1,30.69,31.05,1262748.0,30.009,30.4,29.9992,30.3511,1262748.0
2017-06-19 09:40:00,31.03,31.03,30.84,30.93,759477.0,30.3316,30.3316,30.1459,30.2338,759477.0
2017-06-19 09:45:00,30.93,30.95,30.71,30.79,427016.0,30.2338,30.2534,30.0188,30.097,427016.0
2017-06-19 09:50:00,30.78,30.89,30.77,30.87,441864.0,30.0872,30.1947,30.0774,30.1752,441864.0
2017-06-19 09:55:00,30.87,30.91,30.72,30.74,318446.0,30.1752,30.2143,30.0286,30.0481,318446.0
2017-06-19 10:00:00,30.73,30.97,30.71,30.96,381817.0,30.0383,30.2729,30.0188,30.2632,381817.0
2017-06-19 10:05:00,30.97,31.02,30.93,30.97,524761.0,30.2729,30.3218,30.2338,30.2729,524761.0
2017-06-19 10:10:00,30.96,31.04,30.95,31.0,356695.0,30.2632,30.3414,30.2534,30.3023,356695.0
2017-06-19 10:15:00,30.99,31.02,30.95,30.95,256990.0,30.2925,30.3218,30.2534,30.2534,256990.0
2017-06-19 10:20:00,30.96,31.05,30.95,30.99,365284.0,30.2632,30.3511,30.2534,30.2925,365284.0
2017-06-19 10:25:00,31.0,31.07,30.96,31.06,290237.0,30.3023,30.3707,30.2632,30.3609,290237.0
2017-06-19 10:30:00,31.07,31.09,30.97,31.01,500656.0,30.3707,30.3902,30.2729,30.312,500656.0
2017-06-19 10:35:00,31.01,31.02,30.92,31.02,483386.0,30.312,30.3218,30.2241,30.3218,483386.0
2017-06-19 10:40:00,31.02,31.1,30.99,31.09,395716.0,30.3218,30.4,30.2925,30.3902,395716.0
2017-06-19 10:45:00,31.09,31.1,31.03,31.04,262674.0,30.3902,30.4,30.3316,30.3414,262674.0
2017-06-19 10:50:00,31.05,31.06,30.97,31.02,281324.0,30.3511,30.3609,30.2729,30.3218,281324.0
2017-06-19 10:55:00,31.02,31.09,30.99,31.05,289219.0,30.3218,30.3902,30.2925,30.3511,289219.0
2017-06-19 11:00:00,31.05,31.12,31.01,31.07,323780.0,30.3511,30.4196,30.312,30.3707,323780.0
2017-06-19 11:05:00,31.07,31.13,31.02,31.09,379415.0,30.3707,30.4293,30.3218,30.3902,379415.0
2017-06-19 11:10:00,31.1,31.1,31.03,31.03,242836.0,30.4,30.4,30.3316,30.3316,242836.0
2017-06-19 11:15:00,31.04,31.05,31.0,31.05,245539.0,30.3414,30.3511,30.3023,30.3511,245539.0
2017-06-19 11:20:00,31.05,31.1,31.0,31.08,355349.0,30.3511,30.4,30.3023,30.3805,355349.0
2017-06-19 11:25:00,31.08,31.15,31.08,31.14,444848.0,30.3805,30.4489,30.3805,30.4391,444848.0
2017-06-19 11:30:00,31.14,31.15,30.99,30.99,530343.0,30.4391,30.4489,30.2925,30.2925,530343.0
2017-06-19 11:35:00,30.98,31.02,30.95,31.01,242728.0,30.2827,30.3218,30.2534,30.312,242728.0
2017-06-19 11:40:00,31.01,31.02,30.93,30.94,393692.0,30.312,30.3218,30.2338,30.2436,393692.0
2017-06-19 11:45:00,30.94,31.02,30.93,30.99,195169.0,30.2436,30.3218,30.2338,30.2925,195169.0
2017-06-19 11:50:00,30.99,31.03,30.98,31.0,205299.0,30.2925,30.3316,30.2827,30.3023,205299.0
2017-06-19 11:55:00,31.0,31.02,30.97,31.0,100632.0,30.3023,30.3218,30.2729,30.3023,100632.0
2017-06-19 12:00:00,31.0,31.04,30.99,31.02,138580.0,30.3023,30.3414,30.2925,30.3218,138580.0
2017-06-19 12:05:00,31.02,31.05,30.97,30.99,125994.0,30.3218,30.3511,30.2729,30.2925,125994.0
2017-06-19 12:10:00,31.0,31.0,30.96,30.96,119764.0,30.3023,30.3023,30.2632,30.2632,119764.0
2017-06-19 12:15:00,30.96,31.01,30.96,30.99,148578.0,30.2632,30.312,30.2632,30.2925,148578.0
2017-06-19 12:20:00,30.99,31.02,30.98,31.0,139425.0,30.2925,30.3218,30.2827,30.3023,139425.0
2017-06-19 12:25:00,31.0,31.03,30.97,30.98,156579.0,30.3023,30.3316,30.2729,30.2827,156579.0
2017-06-19 12:30:00,30.99,31.0,30.94,30.98,113736.0,30.2925,30.3023,30.2436,30.2827,113736.0
2017-06-19 12:35:00,30.99,31.01,30.97,31.01,109146.0,30.2925,30.312,30.2729,30.312,109146.0
2017-06-19 12:40:00,31.0,31.01,30.96,30.98,56557.0,30.3023,30.312,30.2632,30.2827,56557.0
2017-06-19 12:45:00,30.98,30.99,30.95,30.95,78870.0,30.2827,30.2925,30.2534,30.2534,78870.0
2017-06-19 12:50:00,30.95,30.98,30.94,30.97,78627.0,30.2534,30.2827,30.2436,30.2729,78627.0
2017-06-19 12:55:00,30.98,31.03,30.98,31.0,176070.0,30.2827,30.3316,30.2827,30.3023,176070.0
2017-06-19 13:00:00,31.0,31.01,30.94,30.96,121470.0,30.3023,30.312,30.2436,30.2632,121470.0
2017-06-19 13:05:00,30.96,31.0,30.96,31.0,80137.0,30.2632,30.3023,30.2632,30.3023,80137.0
2017-06-19 13:10:00,30.99,31.03,30.98,31.02,139865.0,30.2925,30.3316,30.2827,30.3218,139865.0
2017-06-19 13:15:00,31.02,31.03,30.98,31.0,163623.0,30.3218,30.3316,30.2827,30.3023,163623.0
2017-06-19 13:20:00,31.01,31.01,30.99,31.0,52428.0,30.312,30.312,30.2925,30.3023,52428.0
2017-06-19 13:25:00,30.99,31.01,30.96,31.0,149633.0,30.2925,30.312,30.2632,30.3023,149633.0
2017-06-19 13:30:00,31.0,31.04,30.99,31.03,169956.0,30.3023,30.3414,30.2925,30.3316,169956.0
2017-06-19 13:35:00,31.03,31.08,31.03,31.08,353579.0,30.3316,30.3805,30.3316,30.3805,353579.0
2017-06-19 13:40:00,31.07,31.1,31.05,31.1,215004.0,30.3707,30.4,30.3511,30.4,215004.0
2017-06-19 13:45:00,31.09,31.11,31.06,31.08,270380.0,30.3902,30.4098,30.3609,30.3805,270380.0
2017-06-19 13:50:00,31.08,31.09,31.04,31.05,110154.0,30.3805,30.3902,30.3414,30.3511,110154.0
2017-06-19 13:55:00,31.05,31.07,30.98,31.01,200647.0,30.3511,30.3707,30.2827,30.312,200647.0
2017-06-19 14:00:00,31.01,31.06,31.0,31.04,104448.0,30.312,30.3609,30.3023,30.3414,104448.0
2017-06-19 14:05:00,31.04,31.05,31.0,31.0,162023.0,30.3414,30.3511,30.3023,30.3023,162023.0
2017-06-19 14:10:00,31.0,31.01,30.98,30.99,107976.0,30.3023,30.312,30.2827,30.2925,107976.0
2017-06-19 14:15:00,30.99,31.01,30.96,30.99,265720.0,30.2925,30.312,30.2632,30.2925,265720.0
2017-06-19 14:20:00,30.98,31.0,30.95,30.97,156642.0,30.2827,30.3023,30.2534,30.2729,156642.0
2017-06-19 14:25:00,30.97,30.99,30.94,30.98,140321.0,30.2729,30.2925,30.2436,30.2827,140321.0
2017-06-19 14:30:00,30.98,31.0,30.92,30.96,144735.0,30.2827,30.3023,30.2241,30.2632,144735.0
2017-06-19 14:35:00,30.95,30.96,30.94,30.96,95311.0,30.2534,30.2632,30.2436,30.2632,95311.0
2017-06-19 14:40:00,30.95,30.99,30.95,30.98,107032.0,30.2534,30.2925,30.2534,30.2827,107032.0
2017-06-19 14:45:00,30.98,30.99,30.9,30.92,117101.0,30.2827,30.2925,30.2045,30.2241,117101.0
2017-06-19 14:50:00,30.92,30.94,30.84,30.89,281754.0,30.2241,30.2436,30.1459,30.1947,281754.0
2017-06-19 14:55:00,30.89,30.97,30.86,30.95,157899.0,30.1947,30.2729,30.1654,30.2534,157899.0
2017-06-19 15:00:00,30.96,30.97,30.9,30.9,110842.0,30.2632,30.2729,30.2045,30.2045,110842.0
2017-06-19 15:05:00,30.9,30.97,30.9,30.94,177784.0,30.2045,30.2729,30.2045,30.2436,177784.0
2017-06-19 15:10:00,30.94,30.99,30.93,30.97,117100.0,30.2436,30.2925,30.2338,30.2729,117100.0
2017-06-19 15:15:00,30.97,31.01,30.97,31.0,211553.0,30.2729,30.312,30.2729,30.3023,211553.0
2017-06-19 15:20:00,31.01,31.02,30.99,31.01,209525.0,30.312,30.3218,30.2925,30.312,209525.0
2017-06-19 15:25:00,31.01,31.02,30.99,31.0,144367.0,30.312,30.3218,30.2925,30.3023,144367.0
2017-06-19 15:30:00,31.01,31.06,31.0,31.06,299636.0,30.312,30.3609,30.3023,30.3609,299636.0
2017-06-19 15:35:00,31.05,31.15,31.05,31.14,337194.0,30.3511,30.4489,30.3511,30.4391,337194.0
2017-06-19 15:40:00,31.14,31.18,31.13,31.18,370409.0,30.4391,30.4782,30.4293,30.4782,370409.0
2017-06-19 15:45:00,31.18,31.19,31.15,31.18,398421.0,30.4782,30.488,30.4489,30.4782,398421.0
2017-06-19 15:50:00,31.18,31.25,31.18,31.24,639381.0,30.4782,30.5466,30.4782,30.5369,639381.0
2017-06-19 15:55:00,31.24,31.24,31.18,31.19,1033231.0,30.5369,30.5369,30.4782,30.488,1033231.0
2017-06-20 09:30:00,31.49,31.58,31.33,31.51,1123161.0,30.7812,30.8692,30.6248,30.8008,1123161.0
2017-06-20 09:35:00,31.51,31.54,31.29,31.46,720193.0,30.8008,30.8301,30.5857,30.7519,720193.0
2017-06-20 09:40:00,31.45,31.53,31.36,31.38,371565.0,30.7421,30.8203,30.6542,30.6737,371565.0
2017-06-20 09:45:00,31.38,31.43,31.3,31.31,296470.0,30.6737,30.7226,30.5955,30.6053,296470.0
2017-06-20 09:50:00,31.32,31.51,31.27,31.47,587855.0,30.6151,30.8008,30.5662,30.7617,587855.0
2017-06-20 09:55:00,31.47,31.5,31.25,31.29,497172.0,30.7617,30.791,30.5466,30.5857,497172.0
2017-06-20 10:00:00,31.29,31.33,31.19,31.32,568205.0,30.5857,30.6248,30.488,30.6151,568205.0
2017-06-20 10:05:00,31.32,31.35,31.25,31.26,342153.0,30.6151,30.6444,30.5466,30.5564,342153.0
2017-06-20 10:10:00,31.27,31.34,31.27,31.32,217730.0,30.5662,30.6346,30.5662,30.6151,217730.0
2017-06-20 10:15:00,31.32,31.35,31.3,31.31,214515.0,30.6151,30.6444,30.5955,30.6053,214515.0
2017-06-20 10:20:00,31.31,31.32,31.21,31.22,247704.0,30.6053,30.6151,30.5075,30.5173,247704.0
2017-06-20 10:25:00,31.22,31.25,31.14,31.18,405333.0,30.5173,30.5466,30.4391,30.4782,405333.0
2017-06-20 10:30:00,31.18,31.3,31.17,31.27,220430.0,30.4782,30.5955,30.4684,30.5662,220430.0
2017-06-20 10:35:00,31.27,31.29,31.22,31.28,174179.0,30.5662,30.5857,30.5173,30.576,174179.0
2017-06-20 10:40:00,31.28,31.4,31.27,31.36,405232.0,30.576,30.6933,30.5662,30.6542,405232.0
2017-06-20 10:45:00,31.37,31.38,31.23,31.24,359030.0,30.6639,30.6737,30.5271,30.5369,359030.0
2017-06-20 10:50:00,31.23,31.28,31.18,31.19,207181.0,30.5271,30.576,30.4782,30.488,207181.0
2017-06-20 10:55:00,31.19,31.29,31.18,31.28,248625.0,30.488,30.5857,30.4782,30.576,248625.0
2017-06-20 11:00:00,31.29,31.29,31.18,31.19,458247.0,30.5857,30.5857,30.4782,30.488,458247.0
2017-06-20 11:05:00,31.19,31.21,31.14,31.18,494407.0,30.488,30.5075,30.4391,30.4782,494407.0
2017-06-20 11:10:00,31.18,31.18,31.11,31.18,304177.0,30.4782,30.4782,30.4098,30.4782,304177.0
2017-06-20 11:15:00,31.19,31.2,31.11,31.16,225469.0,30.488,30.4978,30.4098,30.4587,225469.0
2017-06-20 11:20:00,31.15,31.17,31.09,31.12,252797.0,30.4489,30.4684,30.3902,30.4196,252797.0
2017-06-20 11:25:00,31.12,31.13,31.04,31.08,349330.0,30.4196,30.4293,30.3414,30.3805,349330.0
2017-06-20 11:30:00,31.08,31.08,30.98,31.03,464604.0,30.3805,30.3805,30.2827,30.3316,464604.0
2017-06-20 11:35:00,31.03,31.05,30.89,30.96,385608.0,30.3316,30.3511,30.1947,30.2632,385608.0
2017-06-20 11:40:00,30.96,31.07,30.95,31.06,330966.0,30.2632,30.3707,30.2534,30.3609,330966.0
2017-06-20 11:45:00,31.07,31.18,31.07,31.17,197183.0,30.3707,30.4782,30.3707,30.4684,197183.0
2017-06-20 11:50:00,31.17,31.2,31.11,31.2,275112.0,30.4684,30.4978,30.4098,30.4978,275112.0
2017-06-20 11:55:00,31.2,31.2,31.1,31.11,180461.0,30.4978,30.4978,30.4,30.4098,180461.0
2017-06-20 12:00:00,31.11,31.12,31.03,31.07,154498.0,30.4098,30.4196,30.3316,30.3707,154498.0
2017-06-20 12:05:00,31.07,31.09,31.03,31.06,148584.0,30.3707,30.3902,30.3316,30.3609,148584.0
2017-06-20 12:10:00,31.05,31.1,31.03,31.06,97754.0,30.3511,30.4,30.3316,30.3609,97754.0
2017-06-20 12:15:00,31.07,31.08,31.0,31.0,108567.0,30.3707,30.3805,30.3023,30.3023,108567.0
2017-06-20 12:20:00,31.0,31.05,30.9,30.92,199797.0,30.3023,30.3511,30.2045,30.2241,199797.0
2017-06-20 12:25:00,30.92,31.0,30.91,30.99,222951.0,30.2241,30.3023,30.2143,30.2925,222951.0
2017-06-20 12:30:00,30.99,31.11,30.96,31.1,493158.0,30.2925,30.4098,30.2632,30.4,493158.0
2017-06-20 12:35:00,31.1,31.12,31.07,31.11,347460.0,30.4,30.4196,30.3707,30.4098,347460.0
2017-06-20 12:40:00,31.12,31.14,31.04,31.07,237071.0,30.4196,30.4391,30.3414,30.3707,237071.0
2017-06-20 12:45:00,31.06,31.09,31.0,31.07,175223.0,30.3609,30.3902,30.3023,30.3707,175223.0
2017-06-20 12:50:00,31.07,31.08,31.02,31.05,124324.0,30.3707,30.3805,30.3218,30.3511,124324.0
2017-06-20 12:55:00,31.04,31.12,31.03,31.12,104304.0,30.3414,30.4196,30.3316,30.4196,104304.0
2017-06-20 13:00:00,31.12,31.15,31.1,31.12,159123.0,30.4196,30.4489,30.4,30.4196,159123.0
2017-06-20 13:05:00,31.11,31.19,31.11,31.17,124567.0,30.4098,30.488,30.4098,30.4684,124567.0
2017-06-20 13:10:00,31.17,31.2,31.15,31.18,182559.0,30.4684,30.4978,30.4489,30.4782,182559.0
2017-06-20 13:15:00,31.18,31.19,31.11,31.12,140871.0,30.4782,30.488,30.4098,30.4196,140871.0
2017-06-20 13:20:00,31.13,31.2,31.12,31.18,102875.0,30.4293,30.4978,30.4196,30.4782,102875.0
2017-06-20 13:25:00,31.17,31.18,31.13,31.15,119534.0,30.4684,30.4782,30.4293,30.4489,119534.0
2017-06-20 13:30:00,31.16,31.18,31.14,31.16,45848.0,30.4587,30.4782,30.4391,30.4587,45848.0
2017-06-20 13:35:00,31.16,31.17,31.14,31.17,69255.0,30.4587,30.4684,30.4391,30.4684,69255.0
2017-06-20 13:40:00,31.16,31.2,31.14,31.2,182573.0,30.4587,30.4978,30.4391,30.4978,182573.0
2017-06-20 13:45:00,31.19,31.2,31.15,31.17,152386.0,30.488,30.4978,30.4489,30.4684,152386.0
2017-06-20 13:50:00,31.16,31.19,31.15,31.17,86418.0,30.4587,30.488,30.4489,30.4684,86418.0
2017-06-20 13:55:00,31.17,31.19,31.14,31.18,64040.0,30.4684,30.488,30.4391,30.4782,64040.0
2017-06-20 14:00:00,31.18,31.2,31.15,31.15,80183.0,30.4782,30.4978,30.4489,30.4489,80183.0
2017-06-20 14:05:00,31.16,31.17,31.14,31.16,76375.0,30.4587,30.4684,30.4391,30.4587,76375.0
2017-06-20 14:10:00,31.16,31.16,31.14,31.15,111716.0,30.4587,30.4587,30.4391,30.4489,111716.0
2017-06-20 14:15:00,31.14,31.15,31.1,31.1,236001.0,30.4391,30.4489,30.4,30.4,236001.0
2017-06-20 14:20:00,31.11,31.12,31.04,31.05,106147.0,30.4098,30.4196,30.3414,30.3511,106147.0
2017-06-20 14:25:00,31.05,31.08,31.0,31.01,190102.0,30.3511,30.3805,30.3023,30.312,190102.0
2017-06-20 14:30:00,31.01,31.03,30.98,31.01,165218.0,30.312,30.3316,30.2827,30.312,165218.0
2017-06-20 14:35:00,31.01,31.02,30.92,30.93,198680.0,30.312,30.3218,30.2241,30.2338,198680.0
2017-06-20 14:40:00,30.92,30.96,30.9,30.93,195199.0,30.2241,30.2632,30.2045,30.2338,195199.0
2017-06-20 14:45:00,30.92,30.99,30.92,30.96,182502.0,30.2241,30.2925,30.2241,30.2632,182502.0
2017-06-20 14:50:00,30.96,31.07,30.95,31.04,156890.0,30.2632,30.3707,30.2534,30.3414,156890.0
2017-06-20 14:55:00,31.04,31.07,31.01,31.01,83852.0,30.3414,30.3707,30.312,30.312,83852.0
2017-06-20 15:00:00,31.02,31.11,31.01,31.09,226584.0,30.3218,30.4098,30.312,30.3902,226584.0
2017-06-20 15:05:00,31.09,31.1,31.05,31.06,127164.0,30.3902,30.4,30.3511,30.3609,127164.0
2017-06-20 15:10:00,31.05,31.11,31.04,31.1,118579.0,30.3511,30.4098,30.3414,30.4,118579.0
2017-06-20 15:15:00,31.1,31.15,31.06,31.06,178525.0,30.4,30.4489,30.3609,30.3609,178525.0
2017-06-20 15:20:00,31.06,31.08,30.99,31.02,235083.0,30.3609,30.3805,30.2925,30.3218,235083.0
2017-06-20 15:25:00,31.01,31.02,30.95,31.0,348789.0,30.312,30.3218,30.2534,30.3023,348789.0
2017-06-20 15:30:00,30.99,31.0,30.83,30.89,592419.0,30.2925,30.3023,30.1361,30.1947,592419.0
2017-06-20 15:35:00,30.88,30.91,30.83,30.91,393592.0,30.185,30.2143,30.1361,30.2143,393592.0
2017-06-20 15:40:00,30.9,30.94,30.82,30.83,323111.0,30.2045,30.2436,30.1263,30.1361,323111.0
2017-06-20 15:45:00,30.84,30.86,30.73,30.76,770985.0,30.1459,30.1654,30.0383,30.0677,770985.0
2017-06-20 15:50:00,30.76,30.86,30.73,30.8,758847.0,30.0677,30.1654,30.0383,30.1068,758847.0
2017-06-20 15:55:00,30.8,30.84,30.8,30.82,822576.0,30.1068,30.1459,30.1068,30.1263,822576.0
2017-06-21 09:30:00,31.18,31.29,31.06,31.21,1320400.0,30.4782,30.5857,30.3609,30.5075,1320400.0
2017-06-21 09:35:00,31.22,31.32,31.19,31.3,822897.0,30.5173,30.6151,30.488,30.5955,822897.0
2017-06-21 09:40:00,31.3,31.33,31.14,31.21,492767.0,30.5955,30.6248,30.4391,30.5075,492767.0
2017-06-21 09:45:00,31.21,31.3,31.18,31.21,554640.0,30.5075,30.5955,30.4782,30.5075,554640.0
2017-06-21 09:50:00,31.21,31.24,31.07,31.07,491088.0,30.5075,30.5369,30.3707,30.3707,491088.0
2017-06-21 09:55:00,31.08,31.2,31.07,31.15,316069.0,30.3805,30.4978,30.3707,30.4489,316069.0
2017-06-21 10:00:00,31.15,31.28,31.15,31.23,395139.0,30.4489,30.576,30.4489,30.5271,395139.0
2017-06-21 10:05:00,31.24,31.3,31.22,31.26,474234.0,30.5369,30.5955,30.5173,30.5564,474234.0
2017-06-21 10:10:00,31.26,31.33,31.22,31.28,405665.0,30.5564,30.6248,30.5173,30.576,405665.0
2017-06-21 10:15:00,31.28,31.36,31.27,31.35,418525.0,30.576,30.6542,30.5662,30.6444,418525.0
2017-06-21 10:20:00,31.36,31.47,31.35,31.46,550922.0,30.6542,30.7617,30.6444,30.7519,550922.0
2017-06-21 10:25:00,31.46,31.51,31.44,31.49,615080.0,30.7519,30.8008,30.7324,30.7812,615080.0
2017-06-21 10:30:00,31.5,31.77,31.5,31.72,928946.0,30.791,31.0549,30.791,31.0061,928946.0
2017-06-21 10:35:00,31.73,31.75,31.62,31.66,497742.0,31.0158,31.0354,30.9083,30.9474,497742.0
2017-06-21 10:40:00,31.65,31.69,31.59,31.65,350581.0,30.9376,30.9767,30.879,30.9376,350581.0
2017-06-21 10:45:00,31.65,31.74,31.63,31.71,402060.0,30.9376,31.0256,30.9181,30.9963,402060.0
2017-06-21 10:50:00,31.71,31.71,31.66,31.7,178755.0,30.9963,30.9963,30.9474,30.9865,178755.0
2017-06-21 10:55:00,31.7,31.71,31.62,31.65,243488.0,30.9865,30.9963,30.9083,30.9376,243488.0
2017-06-21 11:00:00,31.64,31.66,31.58,31.58,267659.0,30.9279,30.9474,30.8692,30.8692,267659.0
2017-06-21 11:05:00,31.59,31.68,31.58,31.67,263900.0,30.879,30.967,30.8692,30.9572,263900.0
2017-06-21 11:10:00,31.67,31.67,31.58,31.64,258765.0,30.9572,30.9572,30.8692,30.9279,258765.0
2017-06-21 11:15:00,31.63,31.66,31.61,31.65,192507.0,30.9181,30.9474,30.8985,30.9376,192507.0
2017-06-21 11:20:00,31.65,31.8,31.64,31.76,594956.0,30.9376,31.0843,30.9279,31.0452,594956.0
2017-06-21 11:25:00,31.76,31.76,31.7,31.73,224444.0,31.0452,31.0452,30.9865,31.0158,224444.0
2017-06-21 11:30:00,31.73,31.77,31.72,31.75,178601.0,31.0158,31.0549,31.0061,31.0354,178601.0
2017-06-21 11:35:00,31.75,31.8,31.73,31.76,329842.0,31.0354,31.0843,31.0158,31.0452,329842.0
2017-06-21 11:40:00,31.76,31.79,31.71,31.73,281536.0,31.0452,31.0745,30.9963,31.0158,281536.0
2017-06-21 11:45:00,31.74,31.84,31.73,31.84,448882.0,31.0256,31.1234,31.0158,31.1234,448882.0
2017-06-21 11:50:00,31.84,31.89,31.81,31.88,401974.0,31.1234,31.1722,31.094,31.1625,401974.0
2017-06-21 11:55:00,31.88,31.93,31.82,31.91,610129.0,31.1625,31.2113,31.1038,31.1918,610129.0
2017-06-21 12:00:00,31.92,31.93,31.82,31.84,284918.0,31.2016,31.2113,31.1038,31.1234,284918.0
2017-06-21 12:05:00,31.84,31.86,31.77,31.83,333136.0,31.1234,31.1429,31.0549,31.1136,333136.0
2017-06-21 12:10:00,31.82,31.84,31.8,31.83,96611.0,31.1038,31.1234,31.0843,31.1136,96611.0
2017-06-21 12:15:00,31.83,31.89,31.82,31.87,175626.0,31.1136,31.1722,31.1038,31.1527,175626.0
2017-06-21 12:20:00,31.88,31.94,31.86,31.94,266842.0,31.1625,31.2211,31.1429,31.2211,266842.0
2017-06-21 12:25:00,31.94,31.99,31.93,31.98,271689.0,31.2211,31.27,31.2113,31.2602,271689.0
2017-06-21 12:30:00,31.98,32.15,31.97,31.98,1045800.0,31.2602,31.4264,31.2504,31.2602,1045800.0
2017-06-21 12:35:00,31.98,32.04,31.96,32.0,302921.0,31.2602,31.3189,31.2407,31.2798,302921.0
2017-06-21 12:40:00,32.0,32.03,31.94,31.95,593586.0,31.2798,31.3091,31.2211,31.2309,593586.0
2017-06-21 12:45:00,31.95,31.95,31.84,31.92,357880.0,31.2309,31.2309,31.1234,31.2016,357880.0
2017-06-21 12:50:00,31.91,31.97,31.87,31.93,188326.0,31.1918,31.2504,31.1527,31.2113,188326.0
2017-06-21 12:55:00,31.94,31.94,31.74,31.8,460010.0,31.2211,31.2211,31.0256,31.0843,460010.0
2017-06-21 13:00:00,31.81,31.87,31.79,31.84,323157.0,31.094,31.1527,31.0745,31.1234,323157.0
2017-06-21 13:05:00,31.84,31.86,31.79,31.82,402043.0,31.1234,31.1429,31.0745,31.1038,402043.0
2017-06-21 13:10:00,31.83,31.86,31.78,31.82,220591.0,31.1136,31.1429,31.0647,31.1038,220591.0
2017-06-21 13:15:00,31.83,31.87,31.82,31.84,198530.0,31.1136,31.1527,31.1038,31.1234,198530.0
2017-06-21 13:20:00,31.84,31.86,31.83,31.86,147632.0,31.1234,31.1429,31.1136,31.1429,147632.0
2017-06-21 13:25:00,31.86,31.87,31.83,31.85,190467.0,31.1429,31.1527,31.1136,31.1331,190467.0
2017-06-21 13:30:00,31.85,31.96,31.84,31.96,314117.0,31.1331,31.2407,31.1234,31.2407,314117.0
2017-06-21 13:35:00,31.96,32.02,31.95,32.0,432105.0,31.2407,31.2993,31.2309,31.2798,432105.0
2017-06-21 13:40:00,32.01,32.05,31.98,32.03,216112.0,31.2895,31.3286,31.2602,31.3091,216112.0
2017-06-21 13:45:00,32.03,32.04,31.98,31.99,163879.0,31.3091,31.3189,31.2602,31.27,163879.0
2017-06-21 13:50:00,31.99,32.01,31.95,31.97,172836.0,31.27,31.2895,31.2309,31.2504,172836.0
2017-06-21 13:55:00,31.98,32.02,31.97,32.0,258138.0,31.2602,31.2993,31.2504,31.2798,258138.0
2017-06-21 14:00:00,31.99,32.02,31.92,31.93,295644.0,31.27,31.2993,31.2016,31.2113,295644.0
2017-06-21 14:05:00,31.93,31.94,31.85,31.93,311400.0,31.2113,31.2211,31.1331,31.2113,311400.0
2017-06-21 14:10:00,31.94,31.99,31.93,31.95,195416.0,31.2211,31.27,31.2113,31.2309,195416.0
2017-06-21 14:15:00,31.95,32.0,31.95,31.99,210518.0,31.2309,31.2798,31.2309,31.27,210518.0
2017-06-21 14:20:00,31.98,31.99,31.91,31.95,296792.0,31.2602,31.27,31.1918,31.2309,296792.0
2017-06-21 14:25:00,31.94,31.97,31.86,31.89,261071.0,31.2211,31.2504,31.1429,31.1722,261071.0
2017-06-21 14:30:00,31.88,31.93,31.87,31.89,198310.0,31.1625,31.2113,31.1527,31.1722,198310.0
2017-06-21 14:35:00,31.9,31.98,31.89,31.93,221878.0,31.182,31.2602,31.1722,31.2113,221878.0
2017-06-21 14:40:00,31.94,31.98,31.91,31.96,213348.0,31.2211,31.2602,31.1918,31.2407,213348.0
2017-06-21 14:45:00,31.96,31.96,31.9,31.95,196655.0,31.2407,31.2407,31.182,31.2309,196655.0
2017-06-21 14:50:00,31.94,31.96,31.9,31.9,177699.0,31.2211,31.2407,31.182,31.182,177699.0
2017-06-21 14:55:00,31.9,31.94,31.86,31.87,237715.0,31.182,31.2211,31.1429,31.1527,237715.0
2017-06-21 15:00:00,31.87,31.88,31.8,31.84,274111.0,31.1527,31.1625,31.0843,31.1234,274111.0
2017-06-21 15:05:00,31.83,31.88,31.83,31.85,192867.0,31.1136,31.1625,31.1136,31.1331,192867.0
2017-06-21 15:10:00,31.85,31.9,31.84,31.85,162010.0,31.1331,31.182,31.1234,31.1331,162010.0
2017-06-21 15:15:00,31.85,31.85,31.79,31.85,222529.0,31.1331,31.1331,31.0745,31.1331,222529.0
2017-06-21 15:20:00,31.85,31.89,31.82,31.89,239907.0,31.1331,31.1722,31.1038,31.1722,239907.0
2017-06-21 15:25:00,31.89,31.89,31.82,31.88,263821.0,31.1722,31.1722,31.1038,31.1625,263821.0
2017-06-21 15:30:00,31.88,31.93,31.86,31.89,326073.0,31.1625,31.2113,31.1429,31.1722,326073.0
2017-06-21 15:35:00,31.88,31.92,31.84,31.87,264579.0,31.1625,31.2016,31.1234,31.1527,264579.0
2017-06-21 15:40:00,31.86,31.92,31.86,31.91,296612.0,31.1429,31.2016,31.1429,31.1918,296612.0
2017-06-21 15:45:00,31.91,31.94,31.87,31.93,396041.0,31.1918,31.2211,31.1527,31.2113,396041.0
2017-06-21 15:50:00,31.93,32.0,31.93,32.0,769219.0,31.2113,31.2798,31.2113,31.2798,769219.0
2017-06-21 15:55:00,32.0,32.02,31.97,32.01,1143614.0,31.2798,31.2993,31.2504,31.2895,1143614.0
2017-06-22 09:30:00,32.03,32.1,31.98,32.01,779504.0,31.3091,31.3775,31.2602,31.2895,779504.0
2017-06-22 09:35:00,32.01,32.01,31.76,31.78,708639.0,31.2895,31.2895,31.0452,31.0647,708639.0
2017-06-22 09:40:00,31.77,32.12,31.77,32.11,461206.0,31.0549,31.3971,31.0549,31.3873,461206.0
2017-06-22 09:45:00,32.11,32.11,31.98,32.02,276285.0,31.3873,31.3873,31.2602,31.2993,276285.0
2017-06-22 09:50:00,32.02,32.03,31.88,31.95,303427.0,31.2993,31.3091,31.1625,31.2309,303427.0
2017-06-22 09:55:00,31.94,32.02,31.89,31.93,302333.0,31.2211,31.2993,31.1722,31.2113,302333.0
2017-06-22 10:00:00,31.94,31.99,31.91,31.99,236600.0,31.2211,31.27,31.1918,31.27,236600.0
2017-06-22 10:05:00,31.99,32.01,31.94,31.96,207473.0,31.27,31.2895,31.2211,31.2407,207473.0
2017-06-22 10:10:00,31.95,32.01,31.93,31.98,169146.0,31.2309,31.2895,31.2113,31.2602,169146.0
2017-06-22 10:15:00,31.97,32.01,31.96,31.98,154366.0,31.2504,31.2895,31.2407,31.2602,154366.0
2017-06-22 10:20:00,31.98,31.98,31.91,31.98,98122.0,31.2602,31.2602,31.1918,31.2602,98122.0
2017-06-22 10:25:00,31.98,32.02,31.97,32.0,132518.0,31.2602,31.2993,31.2504,31.2798,132518.0
2017-06-22 10:30:00,32.01,32.09,31.96,32.07,244825.0,31.2895,31.3677,31.2407,31.3482,244825.0
2017-06-22 10:35:00,32.07,32.18,32.06,32.16,394385.0,31.3482,31.4557,31.3384,31.4362,394385.0
2017-06-22 10:40:00,32.16,32.25,32.11,32.23,381542.0,31.4362,31.5241,31.3873,31.5046,381542.0
2017-06-22 10:45:00,32.24,32.35,32.24,32.33,409846.0,31.5144,31.6219,31.5144,31.6023,409846.0
2017-06-22 10:50:00,32.33,32.4,32.3,32.3,319784.0,31.6023,31.6708,31.573,31.573,319784.0
2017-06-22 10:55:00,32.31,32.34,32.21,32.31,259085.0,31.5828,31.6121,31.485,31.5828,259085.0
2017-06-22 11:00:00,32.3,32.32,32.23,32.25,180573.0,31.573,31.5926,31.5046,31.5241,180573.0
2017-06-22 11:05:00,32.25,32.28,32.23,32.25,240891.0,31.5241,31.5535,31.5046,31.5241,240891.0
2017-06-22 11:10:00,32.25,32.28,32.2,32.2,156735.0,31.5241,31.5535,31.4753,31.4753,156735.0
2017-06-22 11:15:00,32.2,32.27,32.19,32.24,408841.0,31.4753,31.5437,31.4655,31.5144,408841.0
2017-06-22 11:20:00,32.23,32.27,32.19,32.24,148903.0,31.5046,31.5437,31.4655,31.5144,148903.0
2017-06-22 11:25:00,32.23,32.24,32.1,32.1,207273.0,31.5046,31.5144,31.3775,31.3775,207273.0
2017-06-22 11:30:00,32.11,32.11,31.99,31.99,333257.0,31.3873,31.3873,31.27,31.27,333257.0
2017-06-22 11:35:00,31.99,32.07,31.98,32.05,177304.0,31.27,31.3482,31.2602,31.3286,177304.0
2017-06-22 11:40:00,32.06,32.07,31.92,31.94,195921.0,31.3384,31.3482,31.2016,31.2211,195921.0
2017-06-22 11:45:00,31.94,31.96,31.91,31.96,145673.0,31.2211,31.2407,31.1918,31.2407,145673.0
2017-06-22 11:50:00,31.96,32.01,31.94,31.94,260561.0,31.2407,31.2895,31.2211,31.2211,260561.0
2017-06-22 11:55:00,31.95,32.02,31.93,32.02,101810.0,31.2309,31.2993,31.2113,31.2993,101810.0
2017-06-22 12:00:00,32.01,32.05,31.99,32.01,118939.0,31.2895,31.3286,31.27,31.2895,118939.0
2017-06-22 12:05:00,32.01,32.03,31.97,31.97,75071.0,31.2895,31.3091,31.2504,31.2504,75071.0
2017-06-22 12:10:00,31.97,31.97,31.94,31.95,89755.0,31.2504,31.2504,31.2211,31.2309,89755.0
2017-06-22 12:15:00,31.95,31.99,31.94,31.96,115806.0,31.2309,31.27,31.2211,31.2407,115806.0
2017-06-22 12:20:00,31.96,32.0,31.95,31.98,95079.0,31.2407,31.2798,31.2309,31.2602,95079.0
2017-06-22 12:25:00,31.97,32.0,31.95,31.95,81736.0,31.2504,31.2798,31.2309,31.2309,81736.0
2017-06-22 12:30:00,31.96,31.99,31.94,31.98,140192.0,31.2407,31.27,31.2211,31.2602,140192.0
2017-06-22 12:35:00,31.99,32.0,31.93,31.94,102610.0,31.27,31.2798,31.2113,31.2211,102610.0
2017-06-22 12:40:00,31.93,31.95,31.88,31.93,205295.0,31.2113,31.2309,31.1625,31.2113,205295.0
2017-06-22 12:45:00,31.92,31.95,31.91,31.91,124455.0,31.2016,31.2309,31.1918,31.1918,124455.0
2017-06-22 12:50:00,31.92,31.99,31.92,31.96,101269.0,31.2016,31.27,31.2016,31.2407,101269.0
2017-06-22 12:55:00,31.97,31.98,31.91,31.92,105318.0,31.2504,31.2602,31.1918,31.2016,105318.0
2017-06-22 13:00:00,31.92,31.96,31.91,31.96,120443.0,31.2016,31.2407,31.1918,31.2407,120443.0
2017-06-22 13:05:00,31.96,31.98,31.94,31.97,118467.0,31.2407,31.2602,31.2211,31.2504,118467.0
2017-06-22 13:10:00,31.96,31.99,31.94,31.94,119533.0,31.2407,31.27,31.2211,31.2211,119533.0
2017-06-22 13:15:00,31.94,31.95,31.91,31.92,189012.0,31.2211,31.2309,31.1918,31.2016,189012.0
2017-06-22 13:20:00,31.92,31.95,31.91,31.92,197422.0,31.2016,31.2309,31.1918,31.2016,197422.0
2017-06-22 13:25:00,31.93,31.93,31.91,31.93,71503.0,31.2113,31.2113,31.1918,31.2113,71503.0
2017-06-22 13:30:00,31.92,31.95,31.91,31.94,81336.0,31.2016,31.2309,31.1918,31.2211,81336.0
2017-06-22 13:35:00,31.94,31.98,31.92,31.97,60690.0,31.2211,31.2602,31.2016,31.2504,60690.0
2017-06-22 13:40:00,31.98,32.01,31.96,32.01,101355.0,31.2602,31.2895,31.2407,31.2895,101355.0
2017-06-22 13:45:00,32.0,32.1,32.0,32.1,265318.0,31.2798,31.3775,31.2798,31.3775,265318.0
2017-06-22 13:50:00,32.1,32.1,32.03,32.05,157060.0,31.3775,31.3775,31.3091,31.3286,157060.0
2017-06-22 13:55:00,32.04,32.1,32.04,32.1,78045.0,31.3189,31.3775,31.3189,31.3775,78045.0
2017-06-22 14:00:00,32.1,32.11,32.08,32.11,143705.0,31.3775,31.3873,31.358,31.3873,143705.0
2017-06-22 14:05:00,32.11,32.13,32.08,32.09,175688.0,31.3873,31.4068,31.358,31.3677,175688.0
2017-06-22 14:10:00,32.08,32.1,32.04,32.05,137782.0,31.358,31.3775,31.3189,31.3286,137782.0
2017-06-22 14:15:00,32.05,32.06,32.01,32.03,136546.0,31.3286,31.3384,31.2895,31.3091,136546.0
2017-06-22 14:20:00,32.03,32.05,31.98,32.0,120202.0,31.3091,31.3286,31.2602,31.2798,120202.0
2017-06-22 14:25:00,32.0,32.02,31.96,32.0,109301.0,31.2798,31.2993,31.2407,31.2798,109301.0
2017-06-22 14:30:00,31.99,32.06,31.98,32.03,134605.0,31.27,31.3384,31.2602,31.3091,134605.0
2017-06-22 14:35:00,32.04,32.04,31.99,32.01,79763.0,31.3189,31.3189,31.27,31.2895,79763.0
2017-06-22 14:40:00,32.02,32.02,31.99,32.02,98169.0,31.2993,31.2993,31.27,31.2993,98169.0
2017-06-22 14:45:00,32.02,32.06,32.0,32.02,117977.0,31.2993,31.3384,31.2798,31.2993,117977.0
2017-06-22 14:50:00,32.02,32.05,32.02,32.04,155007.0,31.2993,31.3286,31.2993,31.3189,155007.0
2017-06-22 14:55:00,32.03,32.03,32.0,32.02,44881.0,31.3091,31.3091,31.2798,31.2993,44881.0
2017-06-22 15:00:00,32.01,32.06,31.99,32.03,141726.0,31.2895,31.3384,31.27,31.3091,141726.0
2017-06-22 15:05:00,32.03,32.14,32.03,32.13,232163.0,31.3091,31.4166,31.3091,31.4068,232163.0
2017-06-22 15:10:00,32.13,32.13,32.06,32.07,169144.0,31.4068,31.4068,31.3384,31.3482,169144.0
2017-06-22 15:15:00,32.07,32.11,32.06,32.08,129366.0,31.3482,31.3873,31.3384,31.358,129366.0
2017-06-22 15:20:00,32.08,32.09,32.05,32.08,164708.0,31.358,31.3677,31.3286,31.358,164708.0
2017-06-22 15:25:00,32.08,32.12,32.07,32.11,132902.0,31.358,31.3971,31.3482,31.3873,132902.0
2017-06-22 15:30:00,32.11,32.11,32.04,32.05,150022.0,31.3873,31.3873,31.3189,31.3286,150022.0
2017-06-22 15:35:00,32.04,32.05,31.96,31.98,233398.0,31.3189,31.3286,31.2407,31.2602,233398.0
2017-06-22 15:40:00,31.98,32.01,31.95,31.96,246148.0,31.2602,31.2895,31.2309,31.2407,246148.0
2017-06-22 15:45:00,31.95,31.97,31.92,31.96,244043.0,31.2309,31.2504,31.2016,31.2407,244043.0
2017-06-22 15:50:00,31.96,31.97,31.9,31.9,313169.0,31.2407,31.2504,31.182,31.182,313169.0
2017-06-22 15:55:00,31.91,31.93,31.87,31.89,623653.0,31.1918,31.2113,31.1527,31.1722,623653.0
2017-06-23 09:30:00,31.89,32.07,31.86,31.97,1038367.0,31.1722,31.3482,31.1429,31.2504,1038367.0
2017-06-23 09:35:00,31.98,32.08,31.95,31.97,329121.0,31.2602,31.358,31.2309,31.2504,329121.0
2017-06-23 09:40:00,31.98,32.01,31.84,31.91,522246.0,31.2602,31.2895,31.1234,31.1918,522246.0
2017-06-23 09:45:00,31.92,31.96,31.88,31.9,644672.0,31.2016,31.2407,31.1625,31.182,644672.0
2017-06-23 09:50:00,31.89,31.91,31.8,31.89,303815.0,31.1722,31.1918,31.0843,31.1722,303815.0
2017-06-23 09:55:00,31.89,31.91,31.83,31.9,221369.0,31.1722,31.1918,31.1136,31.182,221369.0
2017-06-23 10:00:00,31.89,31.92,31.86,31.88,382759.0,31.1722,31.2016,31.1429,31.1625,382759.0
2017-06-23 10:05:00,31.88,31.99,31.87,31.98,214934.0,31.1625,31.27,31.1527,31.2602,214934.0
2017-06-23 10:10:00,31.98,31.99,31.91,31.92,226533.0,31.2602,31.27,31.1918,31.2016,226533.0
2017-06-23 10:15:00,31.91,31.95,31.89,31.92,198877.0,31.1918,31.2309,31.1722,31.2016,198877.0
2017-06-23 10:20:00,31.91,32.01,31.9,32.0,258258.0,31.1918,31.2895,31.182,31.2798,258258.0
2017-06-23 10:25:00,32.0,32.05,31.97,31.98,337131.0,31.2798,31.3286,31.2504,31.2602,337131.0
2017-06-23 10:30:00,31.99,32.05,31.98,32.01,305794.0,31.27,31.3286,31.2602,31.2895,305794.0
2017-06-23 10:35:00,32.01,32.01,31.96,31.98,202156.0,31.2895,31.2895,31.2407,31.2602,202156.0
2017-06-23 10:40:00,31.97,32.01,31.95,32.0,181767.0,31.2504,31.2895,31.2309,31.2798,181767.0
2017-06-23 10:45:00,32.0,32.0,31.93,31.94,115024.0,31.2798,31.2798,31.2113,31.2211,115024.0
2017-06-23 10:50:00,31.93,31.96,31.91,31.96,253334.0,31.2113,31.2407,31.1918,31.2407,253334.0
2017-06-23 10:55:00,31.96,31.97,31.94,31.95,224945.0,31.2407,31.2504,31.2211,31.2309,224945.0
2017-06-23 11:00:00,31.96,31.96,31.81,31.82,490158.0,31.2407,31.2407,31.094,31.1038,490158.0
2017-06-23 11:05:00,31.83,31.84,31.74,31.74,604535.0,31.1136,31.1234,31.0256,31.0256,604535.0
2017-06-23 11:10:00,31.73,31.79,31.72,31.78,272455.0,31.0158,31.0745,31.0061,31.0647,272455.0
2017-06-23 11:15:00,31.79,31.79,31.7,31.71,215684.0,31.0745,31.0745,30.9865,30.9963,215684.0
2017-06-23 11:20:00,31.7,31.76,31.67,31.72,378266.0,30.9865,31.0452,30.9572,31.0061,378266.0
2017-06-23 11:25:00,31.72,31.73,31.66,31.66,235148.0,31.0061,31.0158,30.9474,30.9474,235148.0
2017-06-23 11:30:00,31.67,31.71,31.64,31.68,282507.0,30.9572,30.9963,30.9279,30.967,282507.0
2017-06-23 11:35:00,31.68,31.7,31.64,31.65,181986.0,30.967,30.9865,30.9279,30.9376,181986.0
2017-06-23 11:40:00,31.64,31.68,31.64,31.66,140822.0,30.9279,30.967,30.9279,30.9474,140822.0
2017-06-23 11:45:00,31.66,31.71,31.65,31.71,345704.0,30.9474,30.9963,30.9376,30.9963,345704.0
2017-06-23 11:50:00,31.71,31.87,31.71,31.86,343004.0,30.9963,31.1527,30.9963,31.1429,343004.0
2017-06-23 11:55:00,31.86,31.88,31.84,31.86,186609.0,31.1429,31.1625,31.1234,31.1429,186609.0
2017-06-23 12:00:00,31.87,31.97,31.86,31.97,438262.0,31.1527,31.2504,31.1429,31.2504,438262.0
2017-06-23 12:05:00,31.97,31.98,31.93,31.93,159809.0,31.2504,31.2602,31.2113,31.2113,159809.0
2017-06-23 12:10:00,31.94,31.94,31.89,31.91,194067.0,31.2211,31.2211,31.1722,31.1918,194067.0
2017-06-23 12:15:00,31.9,31.96,31.9,31.96,99795.0,31.182,31.2407,31.182,31.2407,99795.0
2017-06-23 12:20:00,31.95,32.02,31.95,32.0,475109.0,31.2309,31.2993,31.2309,31.2798,475109.0
2017-06-23 12:25:00,32.0,32.03,31.99,32.0,276655.0,31.2798,31.3091,31.27,31.2798,276655.0
2017-06-23 12:30:00,32.0,32.03,31.98,32.01,198836.0,31.2798,31.3091,31.2602,31.2895,198836.0
2017-06-23 12:35:00,32.02,32.02,31.96,31.98,156727.0,31.2993,31.2993,31.2407,31.2602,156727.0
2017-06-23 12:40:00,31.97,31.99,31.94,31.98,141194.0,31.2504,31.27,31.2211,31.2602,141194.0
2017-06-23 12:45:00,31.98,32.02,31.96,31.97,101746.0,31.2602,31.2993,31.2407,31.2504,101746.0
2017-06-23 12:50:00,31.97,31.98,31.95,31.96,243389.0,31.2504,31.2602,31.2309,31.2407,243389.0
2017-06-23 12:55:00,31.96,31.97,31.91,31.92,155716.0,31.2407,31.2504,31.1918,31.2016,155716.0
2017-06-23 13:00:00,31.91,31.93,31.88,31.92,104405.0,31.1918,31.2113,31.1625,31.2016,104405.0
2017-06-23 13:05:00,31.91,31.92,31.85,31.86,77187.0,31.1918,31.2016,31.1331,31.1429,77187.0
2017-06-23 13:10:00,31.86,31.88,31.85,31.88,65914.0,31.1429,31.1625,31.1331,31.1625,65914.0
2017-06-23 13:15:00,31.87,31.88,31.8,31.85,224686.0,31.1527,31.1625,31.0843,31.1331,224686.0
2017-06-23 13:20:00,31.85,31.86,31.84,31.85,90261.0,31.1331,31.1429,31.1234,31.1331,90261.0
2017-06-23 13:25:00,31.85,31.85,31.81,31.84,134213.0,31.1331,31.1331,31.094,31.1234,134213.0
2017-06-23 13:30:00,31.84,31.91,31.84,31.91,247053.0,31.1234,31.1918,31.1234,31.1918,247053.0
2017-06-23 13:35:00,31.91,31.94,31.9,31.94,129737.0,31.1918,31.2211,31.182,31.2211,129737.0
2017-06-23 13:40:00,31.94,31.96,31.93,31.94,114989.0,31.2211,31.2407,31.2113,31.2211,114989.0
2017-06-23 13:45:00,31.93,31.95,31.91,31.94,119504.0,31.2113,31.2309,31.1918,31.2211,119504.0
2017-06-23 13:50:00,31.94,31.95,31.92,31.93,103696.0,31.2211,31.2309,31.2016,31.2113,103696.0
2017-06-23 13:55:00,31.92,31.95,31.92,31.93,48506.0,31.2016,31.2309,31.2016,31.2113,48506.0
2017-06-23 14:00:00,31.94,31.94,31.92,31.92,54833.0,31.2211,31.2211,31.2016,31.2016,54833.0
2017-06-23 14:05:00,31.93,31.93,31.92,31.93,71374.0,31.2113,31.2113,31.2016,31.2113,71374.0
2017-06-23 14:10:00,31.93,31.93,31.85,31.85,151730.0,31.2113,31.2113,31.1331,31.1331,151730.0
2017-06-23 14:15:00,31.85,31.89,31.82,31.89,348414.0,31.1331,31.1722,31.1038,31.1722,348414.0
2017-06-23 14:20:00,31.89,31.92,31.88,31.9,158626.0,31.1722,31.2016,31.1625,31.182,158626.0
2017-06-23 14:25:00,31.91,31.93,31.87,31.9,160372.0,31.1918,31.2113,31.1527,31.182,160372.0
2017-06-23 14:30:00,31.9,31.97,31.88,31.97,194304.0,31.182,31.2504,31.1625,31.2504,194304.0
2017-06-23 14:35:00,31.97,31.98,31.94,31.95,181214.0,31.2504,31.2602,31.2211,31.2309,181214.0
2017-06-23 14:40:00,31.94,31.97,31.9,31.91,303425.0,31.2211,31.2504,31.182,31.1918,303425.0
2017-06-23 14:45:00,31.9,32.0,31.9,31.99,255028.0,31.182,31.2798,31.182,31.27,255028.0
2017-06-23 14:50:00,31.99,32.0,31.98,32.0,131897.0,31.27,31.2798,31.2602,31.2798,131897.0
2017-06-23 14:55:00,32.0,32.0,31.97,31.97,110906.0,31.2798,31.2798,31.2504,31.2504,110906.0
2017-06-23 15:00:00,31.98,31.99,31.89,31.95,177946.0,31.2602,31.27,31.1722,31.2309,177946.0
2017-06-23 15:05:00,31.94,31.97,31.92,31.96,127989.0,31.2211,31.2504,31.2016,31.2407,127989.0
2017-06-23 15:10:00,31.96,31.96,31.92,31.92,128867.0,31.2407,31.2407,31.2016,31.2016,128867.0
2017-06-23 15:15:00,31.92,31.94,31.91,31.93,89328.0,31.2016,31.2211,31.1918,31.2113,89328.0
2017-06-23 15:20:00,31.94,31.94,31.86,31.87,109186.0,31.2211,31.2211,31.1429,31.1527,109186.0
2017-06-23 15:25:00,31.86,31.92,31.86,31.92,243689.0,31.1429,31.2016,31.1429,31.2016,243689.0
2017-06-23 15:30:00,31.91,31.92,31.89,31.92,216890.0,31.1918,31.2016,31.1722,31.2016,216890.0
2017-06-23 15:35:00,31.92,31.93,31.82,31.84,365483.0,31.2016,31.2113,31.1038,31.1234,365483.0
2017-06-23 15:40:00,31.84,31.89,31.83,31.89,239098.0,31.1234,31.1722,31.1136,31.1722,239098.0
2017-06-23 15:45:00,31.89,31.92,31.88,31.92,313538.0,31.1722,31.2016,31.1625,31.2016,313538.0
2017-06-23 15:50:00,31.92,31.92,31.77,31.77,1083782.0,31.2016,31.2016,31.0549,31.0549,1083782.0
2017-06-23 15:55:00,31.77,31.8,31.72,31.73,2708369.0,31.0549,31.0843,31.0061,31.0158,2708369.0
2017-06-26 09:30:00,32.39,32.8,32.36,32.8,2455326.0,31.661,32.0618,31.6317,32.0618,2455326.0
2017-06-26 09:35:00,32.8,32.96,32.77,32.94,2198411.0,32.0618,32.2182,32.0324,32.1986,2198411.0
2017-06-26 09:40:00,32.95,32.96,32.8,32.86,898955.0,32.2084,32.2182,32.0618,32.1204,898955.0
2017-06-26 09:45:00,32.87,32.96,32.76,32.91,960086.0,32.1302,32.2182,32.0227,32.1693,960086.0
2017-06-26 09:50:00,32.92,32.94,32.83,32.89,719933.0,32.1791,32.1986,32.0911,32.1497,719933.0
2017-06-26 09:55:00,32.89,32.89,32.73,32.8,618892.0,32.1497,32.1497,31.9933,32.0618,618892.0
2017-06-26 10:00:00,32.81,32.83,32.61,32.62,1014699.0,32.0715,32.0911,31.876,31.8858,1014699.0
2017-06-26 10:05:00,32.62,32.68,32.53,32.57,737910.0,31.8858,31.9445,31.7978,31.8369,737910.0
2017-06-26 10:10:00,32.56,32.68,32.49,32.64,866743.0,31.8272,31.9445,31.7587,31.9054,866743.0
2017-06-26 10:15:00,32.65,32.67,32.55,32.64,408008.0,31.9151,31.9347,31.8174,31.9054,408008.0
2017-06-26 10:20:00,32.63,32.76,32.58,32.74,487443.0,31.8956,32.0227,31.8467,32.0031,487443.0
2017-06-26 10:25:00,32.74,32.84,32.74,32.84,411311.0,32.0031,32.1009,32.0031,32.1009,411311.0
2017-06-26 10:30:00,32.84,32.85,32.77,32.8,379712.0,32.1009,32.1106,32.0324,32.0618,379712.0
2017-06-26 10:35:00,32.81,32.81,32.66,32.68,422001.0,32.0715,32.0715,31.9249,31.9445,422001.0
2017-06-26 10:40:00,32.66,32.68,32.56,32.62,555396.0,31.9249,31.9445,31.8272,31.8858,555396.0
2017-06-26 10:45:00,32.63,32.65,32.45,32.46,673693.0,31.8956,31.9151,31.7196,31.7294,673693.0
2017-06-26 10:50:00,32.46,32.53,32.36,32.47,589270.0,31.7294,31.7978,31.6317,31.7392,589270.0
2017-06-26 10:55:00,32.48,32.5,32.26,32.36,750225.0,31.749,31.7685,31.5339,31.6317,750225.0
2017-06-26 11:00:00,32.37,32.39,32.22,32.23,335381.0,31.6414,31.661,31.4948,31.5046,335381.0
2017-06-26 11:05:00,32.23,32.24,32.05,32.08,986202.0,31.5046,31.5144,31.3286,31.358,986202.0
2017-06-26 11:10:00,32.08,32.11,31.95,32.11,976605.0,31.358,31.3873,31.2309,31.3873,976605.0
2017-06-26 11:15:00,32.11,32.2,32.08,32.2,434786.0,31.3873,31.4753,31.358,31.4753,434786.0
2017-06-26 11:20:00,32.2,32.27,32.16,32.26,536000.0,31.4753,31.5437,31.4362,31.5339,536000.0
2017-06-26 11:25:00,32.26,32.5,32.25,32.47,519546.0,31.5339,31.7685,31.5241,31.7392,519546.0
2017-06-26 11:30:00,32.47,32.49,32.4,32.43,637546.0,31.7392,31.7587,31.6708,31.7001,637546.0
2017-06-26 11:35:00,32.42,32.47,32.33,32.35,459913.0,31.6903,31.7392,31.6023,31.6219,459913.0
2017-06-26 11:40:00,32.35,32.45,32.34,32.41,247179.0,31.6219,31.7196,31.6121,31.6805,247179.0
2017-06-26 11:45:00,32.41,32.45,32.37,32.38,262705.0,31.6805,31.7196,31.6414,31.6512,262705.0
2017-06-26 11:50:00,32.38,32.41,32.3,32.32,226480.0,31.6512,31.6805,31.573,31.5926,226480.0
2017-06-26 11:55:00,32.32,32.41,32.3,32.4,236046.0,31.5926,31.6805,31.573,31.6708,236046.0
2017-06-26 12:00:00,32.41,32.54,32.39,32.48,438577.0,31.6805,31.8076,31.661,31.749,438577.0
2017-06-26 12:05:00,32.49,32.52,32.45,32.5,169024.0,31.7587,31.7881,31.7196,31.7685,169024.0
2017-06-26 12:10:00,32.52,32.54,32.46,32.54,169369.0,31.7881,31.8076,31.7294,31.8076,169369.0
2017-06-26 12:15:00,32.54,32.55,32.48,32.48,198068.0,31.8076,31.8174,31.749,31.749,198068.0
2017-06-26 12:20:00,32.48,32.54,32.46,32.51,150798.0,31.749,31.8076,31.7294,31.7783,150798.0
2017-06-26 12:25:00,32.51,32.55,32.5,32.54,160508.0,31.7783,31.8174,31.7685,31.8076,160508.0
2017-06-26 12:30:00,32.54,32.62,32.53,32.62,237886.0,31.8076,31.8858,31.7978,31.8858,237886.0
2017-06-26 12:35:00,32.63,32.67,32.6,32.66,312957.0,31.8956,31.9347,31.8663,31.9249,312957.0
2017-06-26 12:40:00,32.66,32.66,32.6,32.63,185909.0,31.9249,31.9249,31.8663,31.8956,185909.0
2017-06-26 12:45:00,32.63,32.65,32.58,32.59,199084.0,31.8956,31.9151,31.8467,31.8565,199084.0
2017-06-26 12:50:00,32.59,32.64,32.59,32.61,144043.0,31.8565,31.9054,31.8565,31.876,144043.0
2017-06-26 12:55:00,32.61,32.62,32.53,32.54,142552.0,31.876,31.8858,31.7978,31.8076,142552.0
2017-06-26 13:00:00,32.53,32.55,32.43,32.45,186195.0,31.7978,31.8174,31.7001,31.7196,186195.0
2017-06-26 13:05:00,32.45,32.48,32.42,32.44,112382.0,31.7196,31.749,31.6903,31.7099,112382.0
2017-06-26 13:10:00,32.44,32.44,32.36,32.44,175149.0,31.7099,31.7099,31.6317,31.7099,175149.0
2017-06-26 13:15:00,32.44,32.44,32.39,32.42,107218.0,31.7099,31.7099,31.661,31.6903,107218.0
2017-06-26 13:20:00,32.43,32.47,32.42,32.44,139297.0,31.7001,31.7392,31.6903,31.7099,139297.0
2017-06-26 13:25:00,32.43,32.44,32.35,32.38,212867.0,31.7001,31.7099,31.6219,31.6512,212867.0
2017-06-26 13:30:00,32.39,32.45,32.37,32.45,91396.0,31.661,31.7196,31.6414,31.7196,91396.0
2017-06-26 13:35:00,32.45,32.45,32.39,32.43,121562.0,31.7196,31.7196,31.661,31.7001,121562.0
2017-06-26 13:40:00,32.44,32.52,32.42,32.5,155906.0,31.7099,31.7881,31.6903,31.7685,155906.0
2017-06-26 13:45:00,32.5,32.51,32.45,32.48,108154.0,31.7685,31.7783,31.7196,31.749,108154.0
2017-06-26 13:50:00,32.47,32.48,32.42,32.48,109733.0,31.7392,31.749,31.6903,31.749,109733.0
2017-06-26 13:55:00,32.48,32.51,32.47,32.5,156889.0,31.749,31.7783,31.7392,31.7685,156889.0
2017-06-26 14:00:00,32.5,32.5,32.43,32.46,135872.0,31.7685,31.7685,31.7001,31.7294,135872.0
2017-06-26 14:05:00,32.45,32.47,32.4,32.41,129699.0,31.7196,31.7392,31.6708,31.6805,129699.0
2017-06-26 14:10:00,32.4,32.42,32.34,32.35,188038.0,31.6708,31.6903,31.6121,31.6219,188038.0
2017-06-26 14:15:00,32.35,32.38,32.32,32.35,184558.0,31.6219,31.6512,31.5926,31.6219,184558.0
2017-06-26 14:20:00,32.36,32.38,32.28,32.3,169116.0,31.6317,31.6512,31.5535,31.573,169116.0
2017-06-26 14:25:00,32.3,32.36,32.29,32.35,154052.0,31.573,31.6317,31.5632,31.6219,154052.0
2017-06-26 14:30:00,32.35,32.4,32.32,32.38,116948.0,31.6219,31.6708,31.5926,31.6512,116948.0
2017-06-26 14:35:00,32.38,32.42,32.35,32.42,78547.0,31.6512,31.6903,31.6219,31.6903,78547.0
2017-06-26 14:40:00,32.4,32.48,32.39,32.47,169629.0,31.6708,31.749,31.661,31.7392,169629.0
2017-06-26 14:45:00,32.47,32.5,32.45,32.49,282887.0,31.7392,31.7685,31.7196,31.7587,282887.0
2017-06-26 14:50:00,32.5,32.51,32.45,32.46,184736.0,31.7685,31.7783,31.7196,31.7294,184736.0
2017-06-26 14:55:00,32.47,32.47,32.41,32.47,177528.0,31.7392,31.7392,31.6805,31.7392,177528.0
2017-06-26 15:00:00,32.47,32.51,32.4,32.51,223166.0,31.7392,31.7783,31.6708,31.7783,223166.0
2017-06-26 15:05:00,32.51,32.52,32.49,32.51,259783.0,31.7783,31.7881,31.7587,31.7783,259783.0
2017-06-26 15:10:00,32.52,32.54,32.49,32.53,162174.0,31.7881,31.8076,31.7587,31.7978,162174.0
2017-06-26 15:15:00,32.52,32.53,32.46,32.51,204183.0,31.7881,31.7978,31.7294,31.7783,204183.0
2017-06-26 15:20:00,32.5,32.51,32.44,32.45,191929.0,31.7685,31.7783,31.7099,31.7196,191929.0
2017-06-26 15:25:00,32.45,32.51,32.44,32.49,225866.0,31.7196,31.7783,31.7099,31.7587,225866.0
2017-06-26 15:30:00,32.48,32.52,32.47,32.52,248180.0,31.749,31.7881,31.7392,31.7881,248180.0
2017-06-26 15:35:00,32.52,32.52,32.46,32.5,321021.0,31.7881,31.7881,31.7294,31.7685,321021.0
2017-06-26 15:40:00,32.5,32.5,32.45,32.48,288056.0,31.7685,31.7685,31.7196,31.749,288056.0
2017-06-26 15:45:00,32.47,32.51,32.45,32.5,330003.0,31.7392,31.7783,31.7196,31.7685,330003.0
2017-06-26 15:50:00,32.5,32.52,32.47,32.5,634581.0,31.7685,31.7881,31.7392,31.7685,634581.0
2017-06-26 15:55:00,32.5,32.51,32.47,32.5,1079282.0,31.7685,31.7783,31.7392,31.7685,1079282.0
2017-06-27 09:30:00,32.51,32.55,32.18,32.38,1260365.0,31.7783,31.8174,31.4557,31.6512,1260365.0
2017-06-27 09:35:00,32.36,32.52,32.34,32.34,686975.0,31.6317,31.7881,31.6121,31.6121,686975.0
2017-06-27 09:40:00,32.35,32.46,32.25,32.32,515110.0,31.6219,31.7294,31.5241,31.5926,515110.0
2017-06-27 09:45:00,32.32,32.39,32.2,32.2,513654.0,31.5926,31.661,31.4753,31.4753,513654.0
2017-06-27 09:50:00,32.2,32.38,32.2,32.33,676507.0,31.4753,31.6512,31.4753,31.6023,676507.0
2017-06-27 09:55:00,32.34,32.36,32.23,32.31,331640.0,31.6121,31.6317,31.5046,31.5828,331640.0
2017-06-27 10:00:00,32.31,32.51,32.31,32.5,416933.0,31.5828,31.7783,31.5828,31.7685,416933.0
2017-06-27 10:05:00,32.5,32.62,32.42,32.61,600736.0,31.7685,31.8858,31.6903,31.876,600736.0
2017-06-27 10:10:00,32.62,32.67,32.44,32.47,490974.0,31.8858,31.9347,31.7099,31.7392,490974.0
2017-06-27 10:15:00,32.47,32.47,32.39,32.42,292356.0,31.7392,31.7392,31.661,31.6903,292356.0
2017-06-27 10:20:00,32.42,32.5,32.39,32.4,393916.0,31.6903,31.7685,31.661,31.6708,393916.0
2017-06-27 10:25:00,32.4,32.44,32.34,32.36,323062.0,31.6708,31.7099,31.6121,31.6317,323062.0
2017-06-27 10:30:00,32.37,32.48,32.34,32.41,340328.0,31.6414,31.749,31.6121,31.6805,340328.0
2017-06-27 10:35:00,32.41,32.44,32.35,32.43,219985.0,31.6805,31.7099,31.6219,31.7001,219985.0
2017-06-27 10:40:00,32.44,32.45,32.39,32.41,199447.0,31.7099,31.7196,31.661,31.6805,199447.0
2017-06-27 10:45:00,32.41,32.41,32.3,32.32,260253.0,31.6805,31.6805,31.573,31.5926,260253.0
2017-06-27 10:50:00,32.33,32.44,32.32,32.39,250391.0,31.6023,31.7099,31.5926,31.661,250391.0
2017-06-27 10:55:00,32.39,32.41,32.34,32.36,168911.0,31.661,31.6805,31.6121,31.6317,168911.0
2017-06-27 11:00:00,32.35,32.44,32.34,32.4,255396.0,31.6219,31.7099,31.6121,31.6708,255396.0
2017-06-27 11:05:00,32.41,32.41,32.3,32.32,487731.0,31.6805,31.6805,31.573,31.5926,487731.0
2017-06-27 11:10:00,32.31,32.38,32.31,32.36,196596.0,31.5828,31.6512,31.5828,31.6317,196596.0
2017-06-27 11:15:00,32.35,32.4,32.34,32.34,132183.0,31.6219,31.6708,31.6121,31.6121,132183.0
2017-06-27 11:20:00,32.35,32.39,32.28,32.28,300652.0,31.6219,31.661,31.5535,31.5535,300652.0
2017-06-27 11:25:00,32.28,32.31,32.21,32.22,269860.0,31.5535,31.5828,31.485,31.4948,269860.0
2017-06-27 11:30:00,32.23,32.32,32.22,32.31,223777.0,31.5046,31.5926,31.4948,31.5828,223777.0
2017-06-27 11:35:00,32.31,32.38,32.29,32.37,159885.0,31.5828,31.6512,31.5632,31.6414,159885.0
2017-06-27 11:40:00,32.37,32.38,32.31,32.31,89563.0,31.6414,31.6512,31.5828,31.5828,89563.0
2017-06-27 11:45:00,32.3,32.34,32.28,32.33,124029.0,31.573,31.6121,31.5535,31.6023,124029.0
2017-06-27 11:50:00,32.33,32.33,32.27,32.28,266097.0,31.6023,31.6023,31.5437,31.5535,266097.0
2017-06-27 11:55:00,32.28,32.36,32.28,32.3,241211.0,31.5535,31.6317,31.5535,31.573,241211.0
2017-06-27 12:00:00,32.31,32.35,32.28,32.34,118670.0,31.5828,31.6219,31.5535,31.6121,118670.0
2017-06-27 12:05:00,32.34,32.39,32.34,32.39,107271.0,31.6121,31.661,31.6121,31.661,107271.0
2017-06-27 12:10:00,32.39,32.45,32.38,32.43,168181.0,31.661,31.7196,31.6512,31.7001,168181.0
2017-06-27 12:15:00,32.43,32.43,32.35,32.36,105934.0,31.7001,31.7001,31.6219,31.6317,105934.0
2017-06-27 12:20:00,32.36,32.41,32.35,32.39,89065.0,31.6317,31.6805,31.6219,31.661,89065.0
2017-06-27 12:25:00,32.39,32.44,32.38,32.43,135897.0,31.661,31.7099,31.6512,31.7001,135897.0
2017-06-27 12:30:00,32.44,32.44,32.35,32.37,170923.0,31.7099,31.7099,31.6219,31.6414,170923.0
2017-06-27 12:35:00,32.36,32.36,32.29,32.31,221284.0,31.6317,31.6317,31.5632,31.5828,221284.0
2017-06-27 12:40:00,32.3,32.36,32.26,32.33,229300.0,31.573,31.6317,31.5339,31.6023,229300.0
2017-06-27 12:45:00,32.32,32.37,32.31,32.36,102999.0,31.5926,31.6414,31.5828,31.6317,102999.0
2017-06-27 12:50:00,32.35,32.41,32.3,32.31,588334.0,31.6219,31.6805,31.573,31.5828,588334.0
2017-06-27 12:55:00,32.31,32.33,32.25,32.31,305123.0,31.5828,31.6023,31.5241,31.5828,305123.0
2017-06-27 13:00:00,32.3,32.37,32.29,32.36,337101.0,31.573,31.6414,31.5632,31.6317,337101.0
2017-06-27 13:05:00,32.37,32.38,32.31,32.32,368247.0,31.6414,31.6512,31.5828,31.5926,368247.0
2017-06-27 13:10:00,32.33,32.33,32.22,32.22,336951.0,31.6023,31.6023,31.4948,31.4948,336951.0
2017-06-27 13:15:00,32.22,32.31,32.21,32.29,349898.0,31.4948,31.5828,31.485,31.5632,349898.0
2017-06-27 13:20:00,32.3,32.34,32.29,32.31,201534.0,31.573,31.6121,31.5632,31.5828,201534.0
2017-06-27 13:25:00,32.3,32.32,32.28,32.3,550432.0,31.573,31.5926,31.5535,31.573,550432.0
2017-06-27 13:30:00,32.31,32.32,32.25,32.28,710234.0,31.5828,31.5926,31.5241,31.5535,710234.0
2017-06-27 13:35:00,32.28,32.31,32.16,32.17,790599.0,31.5535,31.5828,31.4362,31.4459,790599.0
2017-06-27 13:40:00,32.16,32.23,32.1,32.11,617095.0,31.4362,31.5046,31.3775,31.3873,617095.0
2017-06-27 13:45:00,32.1,32.11,32.0,32.02,485588.0,31.3775,31.3873,31.2798,31.2993,485588.0
2017-06-27 13:50:00,32.01,32.05,31.9,31.97,794695.0,31.2895,31.3286,31.182,31.2504,794695.0
2017-06-27 13:55:00,31.97,32.04,31.92,31.95,516898.0,31.2504,31.3189,31.2016,31.2309,516898.0
2017-06-27 14:00:00,31.95,32.0,31.87,31.94,378047.0,31.2309,31.2798,31.1527,31.2211,378047.0
2017-06-27 14:05:00,31.94,32.04,31.92,32.04,503768.0,31.2211,31.3189,31.2016,31.3189,503768.0
2017-06-27 14:10:00,32.03,32.04,31.94,31.98,442511.0,31.3091,31.3189,31.2211,31.2602,442511.0
2017-06-27 14:15:00,31.98,32.0,31.93,31.96,236475.0,31.2602,31.2798,31.2113,31.2407,236475.0
2017-06-27 14:20:00,31.95,31.97,31.83,31.86,361957.0,31.2309,31.2504,31.1136,31.1429,361957.0
2017-06-27 14:25:00,31.86,32.04,31.85,32.0,284368.0,31.1429,31.3189,31.1331,31.2798,284368.0
2017-06-27 14:30:00,32.0,32.08,31.98,32.06,436311.0,31.2798,31.358,31.2602,31.3384,436311.0
2017-06-27 14:35:00,32.05,32.06,31.96,31.96,236828.0,31.3286,31.3384,31.2407,31.2407,236828.0
2017-06-27 14:40:00,31.96,31.96,31.89,31.9,239343.0,31.2407,31.2407,31.1722,31.182,239343.0
2017-06-27 14:45:00,31.9,32.01,31.9,31.96,256387.0,31.182,31.2895,31.182,31.2407,256387.0
2017-06-27 14:50:00,31.96,31.97,31.86,31.87,289570.0,31.2407,31.2504,31.1429,31.1527,289570.0
2017-06-27 14:55:00,31.88,31.91,31.86,31.87,229076.0,31.1625,31.1918,31.1429,31.1527,229076.0
2017-06-27 15:00:00,31.88,31.93,31.86,31.91,235322.0,31.1625,31.2113,31.1429,31.1918,235322.0
2017-06-27 15:05:00,31.92,31.92,31.81,31.86,531365.0,31.2016,31.2016,31.094,31.1429,531365.0
2017-06-27 15:10:00,31.85,31.92,31.85,31.88,232201.0,31.1331,31.2016,31.1331,31.1625,232201.0
2017-06-27 15:15:00,31.89,31.89,31.8,31.81,255887.0,31.1722,31.1722,31.0843,31.094,255887.0
2017-06-27 15:20:00,31.81,31.88,31.8,31.82,233101.0,31.094,31.1625,31.0843,31.1038,233101.0
2017-06-27 15:25:00,31.82,31.84,31.77,31.81,635919.0,31.1038,31.1234,31.0549,31.094,635919.0
2017-06-27 15:30:00,31.81,31.82,31.71,31.71,510310.0,31.094,31.1038,30.9963,30.9963,510310.0
2017-06-27 15:35:00,31.72,31.79,31.71,31.76,326843.0,31.0061,31.0745,30.9963,31.0452,326843.0
2017-06-27 15:40:00,31.75,31.8,31.72,31.77,366347.0,31.0354,31.0843,31.0061,31.0549,366347.0
2017-06-27 15:45:00,31.76,31.79,31.71,31.73,472938.0,31.0452,31.0745,30.9963,31.0158,472938.0
2017-06-27 15:50:00,31.72,31.73,31.61,31.62,824499.0,31.0061,31.0158,30.8985,30.9083,824499.0
2017-06-27 15:55:00,31.63,31.69,31.61,31.67,1454753.0,30.9181,30.9767,30.8985,30.9572,1454753.0
2017-06-28 09:30:00,32.07,32.18,31.8,31.83,1440137.0,31.3482,31.4557,31.0843,31.1136,1440137.0
2017-06-28 09:35:00,31.83,31.9,31.64,31.79,995574.0,31.1136,31.182,30.9279,31.0745,995574.0
2017-06-28 09:40:00,31.79,31.84,31.7,31.75,662377.0,31.0745,31.1234,30.9865,31.0354,662377.0
2017-06-28 09:45:00,31.75,31.79,31.59,31.65,606515.0,31.0354,31.0745,30.879,30.9376,606515.0
2017-06-28 09:50:00,31.66,31.68,31.52,31.53,494410.0,30.9474,30.967,30.8106,30.8203,494410.0
2017-06-28 09:55:00,31.53,31.62,31.44,31.46,673850.0,30.8203,30.9083,30.7324,30.7519,673850.0
2017-06-28 10:00:00,31.46,31.54,31.44,31.51,561846.0,30.7519,30.8301,30.7324,30.8008,561846.0
2017-06-28 10:05:00,31.51,31.65,31.51,31.62,599695.0,30.8008,30.9376,30.8008,30.9083,599695.0
2017-06-28 10:10:00,31.63,31.69,31.55,31.57,441896.0,30.9181,30.9767,30.8399,30.8594,441896.0
2017-06-28 10:15:00,31.58,31.78,31.56,31.77,379382.0,30.8692,31.0647,30.8497,31.0549,379382.0
2017-06-28 10:20:00,31.77,31.86,31.75,31.79,384425.0,31.0549,31.1429,31.0354,31.0745,384425.0
2017-06-28 10:25:00,31.79,31.85,31.7,31.73,289515.0,31.0745,31.1331,30.9865,31.0158,289515.0
2017-06-28 10:30:00,31.73,31.85,31.71,31.79,360320.0,31.0158,31.1331,30.9963,31.0745,360320.0
2017-06-28 10:35:00,31.8,31.9,31.79,31.89,344571.0,31.0843,31.182,31.0745,31.1722,344571.0
2017-06-28 10:40:00,31.89,31.99,31.88,31.96,468611.0,31.1722,31.27,31.1625,31.2407,468611.0
2017-06-28 10:45:00,31.97,31.97,31.87,31.94,351008.0,31.2504,31.2504,31.1527,31.2211,351008.0
2017-06-28 10:50:00,31.94,31.98,31.91,31.98,331845.0,31.2211,31.2602,31.1918,31.2602,331845.0
2017-06-28 10:55:00,31.97,31.98,31.92,31.96,182275.0,31.2504,31.2602,31.2016,31.2407,182275.0
2017-06-28 11:00:00,31.96,32.04,31.95,32.01,337091.0,31.2407,31.3189,31.2309,31.2895,337091.0
2017-06-28 11:05:00,32.0,32.03,31.91,31.93,254397.0,31.2798,31.3091,31.1918,31.2113,254397.0
2017-06-28 11:10:00,31.94,32.0,31.9,32.0,194144.0,31.2211,31.2798,31.182,31.2798,194144.0
2017-06-28 11:15:00,32.0,32.05,31.98,32.02,317342.0,31.2798,31.3286,31.2602,31.2993,317342.0
2017-06-28 11:20:00,32.02,32.03,32.0,32.01,191369.0,31.2993,31.3091,31.2798,31.2895,191369.0
2017-06-28 11:25:00,32.01,32.03,31.92,31.94,168417.0,31.2895,31.3091,31.2016,31.2211,168417.0
2017-06-28 11:30:00,31.94,31.96,31.88,31.88,245457.0,31.2211,31.2407,31.1625,31.1625,245457.0
2017-06-28 11:35:00,31.89,31.96,31.88,31.93,155325.0,31.1722,31.2407,31.1625,31.2113,155325.0
2017-06-28 11:40:00,31.93,32.03,31.92,32.0,228659.0,31.2113,31.3091,31.2016,31.2798,228659.0
2017-06-28 11:45:00,32.0,32.02,31.96,31.98,136333.0,31.2798,31.2993,31.2407,31.2602,136333.0
2017-06-28 11:50:00,31.98,32.01,31.97,31.99,146951.0,31.2602,31.2895,31.2504,31.27,146951.0
2017-06-28 11:55:00,31.98,32.0,31.96,31.96,111236.0,31.2602,31.2798,31.2407,31.2407,111236.0
2017-06-28 12:00:00,31.96,32.0,31.96,31.99,112580.0,31.2407,31.2798,31.2407,31.27,112580.0
2017-06-28 12:05:00,32.0,32.07,31.98,32.06,296645.0,31.2798,31.3482,31.2602,31.3384,296645.0
2017-06-28 12:10:00,32.06,32.08,31.99,32.01,591223.0,31.3384,31.358,31.27,31.2895,591223.0
2017-06-28 12:15:00,32.01,32.08,31.98,31.98,166821.0,31.2895,31.358,31.2602,31.2602,166821.0
2017-06-28 12:20:00,31.97,31.98,31.95,31.96,211455.0,31.2504,31.2602,31.2309,31.2407,211455.0
2017-06-28 12:25:00,31.96,31.98,31.94,31.94,86336.0,31.2407,31.2602,31.2211,31.2211,86336.0
2017-06-28 12:30:00,31.95,31.96,31.87,31.92,315101.0,31.2309,31.2407,31.1527,31.2016,315101.0
2017-06-28 12:35:00,31.91,32.02,31.89,31.98,173813.0,31.1918,31.2993,31.1722,31.2602,173813.0
2017-06-28 12:40:00,31.98,32.02,31.94,31.95,188772.0,31.2602,31.2993,31.2211,31.2309,188772.0
2017-06-28 12:45:00,31.95,32.03,31.94,31.96,365740.0,31.2309,31.3091,31.2211,31.2407,365740.0
2017-06-28 12:50:00,31.96,31.97,31.87,31.9,172619.0,31.2407,31.2504,31.1527,31.182,172619.0
2017-06-28 12:55:00,31.9,31.92,31.87,31.91,187080.0,31.182,31.2016,31.1527,31.1918,187080.0
2017-06-28 13:00:00,31.91,31.99,31.9,31.96,159375.0,31.1918,31.27,31.182,31.2407,159375.0
2017-06-28 13:05:00,31.96,32.0,31.94,31.95,85527.0,31.2407,31.2798,31.2211,31.2309,85527.0
2017-06-28 13:10:00,31.94,31.97,31.92,31.93,151372.0,31.2211,31.2504,31.2016,31.2113,151372.0
2017-06-28 13:15:00,31.93,32.0,31.92,31.99,126826.0,31.2113,31.2798,31.2016,31.27,126826.0
2017-06-28 13:20:00,31.99,32.0,31.96,31.99,51364.0,31.27,31.2798,31.2407,31.27,51364.0
2017-06-28 13:25:00,31.99,32.06,31.98,32.02,487772.0,31.27,31.3384,31.2602,31.2993,487772.0
2017-06-28 13:30:00,32.03,32.06,31.99,32.02,261401.0,31.3091,31.3384,31.27,31.2993,261401.0
2017-06-28 13:35:00,32.03,32.05,32.0,32.01,134826.0,31.3091,31.3286,31.2798,31.2895,134826.0
2017-06-28 13:40:00,32.01,32.02,31.97,32.01,124666.0,31.2895,31.2993,31.2504,31.2895,124666.0
2017-06-28 13:45:00,32.01,32.02,31.94,31.95,271823.0,31.2895,31.2993,31.2211,31.2309,271823.0
2017-06-28 13:50:00,31.95,31.96,31.87,31.93,299126.0,31.2309,31.2407,31.1527,31.2113,299126.0
2017-06-28 13:55:00,31.94,31.95,31.9,31.9,79950.0,31.2211,31.2309,31.182,31.182,79950.0
2017-06-28 14:00:00,31.91,31.96,31.9,31.9,168012.0,31.1918,31.2407,31.182,31.182,168012.0
2017-06-28 14:05:00,31.9,31.96,31.88,31.93,148178.0,31.182,31.2407,31.1625,31.2113,148178.0
2017-06-28 14:10:00,31.93,31.97,31.92,31.94,105321.0,31.2113,31.2504,31.2016,31.2211,105321.0
2017-06-28 14:15:00,31.94,31.97,31.91,31.97,203041.0,31.2211,31.2504,31.1918,31.2504,203041.0
2017-06-28 14:20:00,31.96,32.01,31.96,32.0,304586.0,31.2407,31.2895,31.2407,31.2798,304586.0
2017-06-28 14:25:00,32.01,32.01,31.96,31.98,145280.0,31.2895,31.2895,31.2407,31.2602,145280.0
2017-06-28 14:30:00,31.98,32.02,31.97,32.02,191423.0,31.2602,31.2993,31.2504,31.2993,191423.0
2017-06-28 14:35:00,32.01,32.02,31.98,32.02,150431.0,31.2895,31.2993,31.2602,31.2993,150431.0
2017-06-28 14:40:00,32.02,32.05,31.98,31.99,222363.0,31.2993,31.3286,31.2602,31.27,222363.0
2017-06-28 14:45:00,31.99,32.03,31.98,32.02,214465.0,31.27,31.3091,31.2602,31.2993,214465.0
2017-06-28 14:50:00,32.01,32.05,32.01,32.04,262667.0,31.2895,31.3286,31.2895,31.3189,262667.0
2017-06-28 14:55:00,32.04,32.08,32.01,32.02,287865.0,31.3189,31.358,31.2895,31.2993,287865.0
2017-06-28 15:00:00,32.01,32.08,32.01,32.08,256874.0,31.2895,31.358,31.2895,31.358,256874.0
2017-06-28 15:05:00,32.07,32.1,32.06,32.1,244387.0,31.3482,31.3775,31.3384,31.3775,244387.0
2017-06-28 15:10:00,32.1,32.11,32.05,32.05,228917.0,31.3775,31.3873,31.3286,31.3286,228917.0
2017-06-28 15:15:00,32.05,32.08,32.05,32.07,226331.0,31.3286,31.358,31.3286,31.3482,226331.0
2017-06-28 15:20:00,32.06,32.1,32.06,32.09,107370.0,31.3384,31.3775,31.3384,31.3677,107370.0
2017-06-28 15:25:00,32.09,32.17,32.09,32.14,305241.0,31.3677,31.4459,31.3677,31.4166,305241.0
2017-06-28 15:30:00,32.15,32.18,32.14,32.16,537443.0,31.4264,31.4557,31.4166,31.4362,537443.0
2017-06-28 15:35:00,32.16,32.18,32.14,32.15,351191.0,31.4362,31.4557,31.4166,31.4264,351191.0
2017-06-28 15:40:00,32.15,32.22,32.14,32.16,1024434.0,31.4264,31.4948,31.4166,31.4362,1024434.0
2017-06-28 15:45:00,32.15,32.25,32.15,32.2,629065.0,31.4264,31.5241,31.4264,31.4753,629065.0
2017-06-28 15:50:00,32.21,32.27,32.2,32.26,780315.0,31.485,31.5437,31.4753,31.5339,780315.0
2017-06-28 15:55:00,32.26,32.28,32.22,32.24,1235337.0,31.5339,31.5535,31.4948,31.5144,1235337.0
2017-06-29 09:30:00,32.23,32.39,32.04,32.17,1127691.0,31.5046,31.661,31.3189,31.4459,1127691.0
2017-06-29 09:35:00,32.18,32.18,31.96,32.01,1028413.0,31.4557,31.4557,31.2407,31.2895,1028413.0
2017-06-29 09:40:00,32.01,32.13,31.98,32.0,796278.0,31.2895,31.4068,31.2602,31.2798,796278.0
2017-06-29 09:45:00,32.0,32.05,31.9,32.02,751200.0,31.2798,31.3286,31.182,31.2993,751200.0
2017-06-29 09:50:00,32.02,32.07,31.93,32.0,555915.0,31.2993,31.3482,31.2113,31.2798,555915.0
2017-06-29 09:55:00,31.99,32.08,31.96,32.0,540164.0,31.27,31.358,31.2407,31.2798,540164.0
2017-06-29 10:00:00,31.99,32.04,31.92,31.93,391916.0,31.27,31.3189,31.2016,31.2113,391916.0
2017-06-29 10:05:00,31.93,31.94,31.8,31.93,823975.0,31.2113,31.2211,31.0843,31.2113,823975.0
2017-06-29 10:10:00,31.92,31.93,31.78,31.79,618617.0,31.2016,31.2113,31.0647,31.0745,618617.0
2017-06-29 10:15:00,31.78,31.91,31.77,31.88,944904.0,31.0647,31.1918,31.0549,31.1625,944904.0
2017-06-29 10:20:00,31.88,31.92,31.83,31.89,451273.0,31.1625,31.2016,31.1136,31.1722,451273.0
2017-06-29 10:25:00,31.89,31.91,31.77,31.88,420795.0,31.1722,31.1918,31.0549,31.1625,420795.0
2017-06-29 10:30:00,31.88,31.91,31.82,31.87,436888.0,31.1625,31.1918,31.1038,31.1527,436888.0
2017-06-29 10:35:00,31.87,31.9,31.8,31.81,557395.0,31.1527,31.182,31.0843,31.094,557395.0
2017-06-29 10:40:00,31.81,31.89,31.77,31.87,688722.0,31.094,31.1722,31.0549,31.1527,688722.0
2017-06-29 10:45:00,31.86,31.94,31.8,31.93,464840.0,31.1429,31.2211,31.0843,31.2113,464840.0
2017-06-29 10:50:00,31.93,31.94,31.8,31.81,523823.0,31.2113,31.2211,31.0843,31.094,523823.0
2017-06-29 10:55:00,31.81,31.81,31.69,31.71,614363.0,31.094,31.094,30.9767,30.9963,614363.0
2017-06-29 11:00:00,31.71,31.73,31.62,31.65,395144.0,30.9963,31.0158,30.9083,30.9376,395144.0
2017-06-29 11:05:00,31.64,31.65,31.55,31.59,527686.0,30.9279,30.9376,30.8399,30.879,527686.0
2017-06-29 11:10:00,31.59,31.59,31.43,31.5,1191621.0,30.879,30.879,30.7226,30.791,1191621.0
2017-06-29 11:15:00,31.49,31.51,31.4,31.48,496963.0,30.7812,30.8008,30.6933,30.7715,496963.0
2017-06-29 11:20:00,31.47,31.54,31.37,31.4,773777.0,30.7617,30.8301,30.6639,30.6933,773777.0
2017-06-29 11:25:00,31.4,31.42,31.21,31.26,937871.0,30.6933,30.7128,30.5075,30.5564,937871.0
2017-06-29 11:30:00,31.25,31.33,31.07,31.33,662764.0,30.5466,30.6248,30.3707,30.6248,662764.0
2017-06-29 11:35:00,31.32,31.39,31.26,31.29,637903.0,30.6151,30.6835,30.5564,30.5857,637903.0
2017-06-29 11:40:00,31.3,31.33,31.15,31.32,447966.0,30.5955,30.6248,30.4489,30.6151,447966.0
2017-06-29 11:45:00,31.31,31.44,31.3,31.3,488249.0,30.6053,30.7324,30.5955,30.5955,488249.0
2017-06-29 11:50:00,31.3,31.37,31.22,31.26,426748.0,30.5955,30.6639,30.5173,30.5564,426748.0
2017-06-29 11:55:00,31.26,31.27,31.15,31.21,652845.0,30.5564,30.5662,30.4489,30.5075,652845.0
2017-06-29 12:00:00,31.21,31.22,31.1,31.12,580770.0,30.5075,30.5173,30.4,30.4196,580770.0
2017-06-29 12:05:00,31.12,31.29,31.06,31.29,507681.0,30.4196,30.5857,30.3609,30.5857,507681.0
2017-06-29 12:10:00,31.29,31.36,31.23,31.29,425096.0,30.5857,30.6542,30.5271,30.5857,425096.0
2017-06-29 12:15:00,31.28,31.36,31.26,31.35,272794.0,30.576,30.6542,30.5564,30.6444,272794.0
2017-06-29 12:20:00,31.35,31.44,31.3,31.43,424361.0,30.6444,30.7324,30.5955,30.7226,424361.0
2017-06-29 12:25:00,31.42,31.43,31.32,31.36,510957.0,30.7128,30.7226,30.6151,30.6542,510957.0
2017-06-29 12:30:00,31.35,31.37,31.23,31.23,370747.0,30.6444,30.6639,30.5271,30.5271,370747.0
2017-06-29 12:35:00,31.23,31.28,31.15,31.17,374808.0,30.5271,30.576,30.4489,30.4684,374808.0
2017-06-29 12:40:00,31.17,31.19,31.1,31.17,354558.0,30.4684,30.488,30.4,30.4684,354558.0
2017-06-29 12:45:00,31.18,31.18,31.03,31.04,594832.0,30.4782,30.4782,30.3316,30.3414,594832.0
2017-06-29 12:50:00,31.03,31.05,30.93,30.94,652864.0,30.3316,30.3511,30.2338,30.2436,652864.0
2017-06-29 12:55:00,30.93,31.09,30.93,31.0,524979.0,30.2338,30.3902,30.2338,30.3023,524979.0
2017-06-29 13:00:00,31.0,31.09,30.97,31.04,472844.0,30.3023,30.3902,30.2729,30.3414,472844.0
2017-06-29 13:05:00,31.04,31.07,30.97,31.07,318189.0,30.3414,30.3707,30.2729,30.3707,318189.0
2017-06-29 13:10:00,31.07,31.11,31.0,31.06,362627.0,30.3707,30.4098,30.3023,30.3609,362627.0
2017-06-29 13:15:00,31.06,31.11,31.02,31.06,441958.0,30.3609,30.4098,30.3218,30.3609,441958.0
2017-06-29 13:20:00,31.06,31.07,30.94,30.95,453700.0,30.3609,30.3707,30.2436,30.2534,453700.0
2017-06-29 13:25:00,30.95,30.96,30.64,30.68,1269721.0,30.2534,30.2632,29.9504,29.9895,1269721.0
2017-06-29 13:30:00,30.68,31.14,30.67,31.12,626931.0,29.9895,30.4391,29.9797,30.4196,626931.0
2017-06-29 13:35:00,31.12,31.24,31.01,31.23,648455.0,30.4196,30.5369,30.312,30.5271,648455.0
2017-06-29 13:40:00,31.24,31.32,31.07,31.2,649480.0,30.5369,30.6151,30.3707,30.4978,649480.0
2017-06-29 13:45:00,31.2,31.22,31.1,31.12,352240.0,30.4978,30.5173,30.4,30.4196,352240.0
2017-06-29 13:50:00,31.13,31.14,31.05,31.1,273915.0,30.4293,30.4391,30.3511,30.4,273915.0
2017-06-29 13:55:00,31.1,31.19,31.05,31.17,355152.0,30.4,30.488,30.3511,30.4684,355152.0
2017-06-29 14:00:00,31.16,31.18,31.07,31.11,328992.0,30.4587,30.4782,30.3707,30.4098,328992.0
2017-06-29 14:05:00,31.11,31.21,31.11,31.18,257437.0,30.4098,30.5075,30.4098,30.4782,257437.0
2017-06-29 14:10:00,31.17,31.2,31.13,31.18,311946.0,30.4684,30.4978,30.4293,30.4782,311946.0
2017-06-29 14:15:00,31.18,31.24,31.14,31.16,561903.0,30.4782,30.5369,30.4391,30.4587,561903.0
2017-06-29 14:20:00,31.16,31.25,31.15,31.22,322033.0,30.4587,30.5466,30.4489,30.5173,322033.0
2017-06-29 14:25:00,31.23,31.33,31.2,31.31,504807.0,30.5271,30.6248,30.4978,30.6053,504807.0
2017-06-29 14:30:00,31.31,31.36,31.28,31.29,491133.0,30.6053,30.6542,30.576,30.5857,491133.0
2017-06-29 14:35:00,31.29,31.32,31.23,31.29,259611.0,30.5857,30.6151,30.5271,30.5857,259611.0
2017-06-29 14:40:00,31.29,31.37,31.25,31.33,336808.0,30.5857,30.6639,30.5466,30.6248,336808.0
2017-06-29 14:45:00,31.33,31.34,31.24,31.26,271589.0,30.6248,30.6346,30.5369,30.5564,271589.0
2017-06-29 14:50:00,31.26,31.34,31.24,31.34,272074.0,30.5564,30.6346,30.5369,30.6346,272074.0
2017-06-29 14:55:00,31.33,31.34,31.27,31.33,228885.0,30.6248,30.6346,30.5662,30.6248,228885.0
2017-06-29 15:00:00,31.33,31.37,31.3,31.32,579016.0,30.6248,30.6639,30.5955,30.6151,579016.0
2017-06-29 15:05:00,31.32,31.43,31.31,31.39,406236.0,30.6151,30.7226,30.6053,30.6835,406236.0
2017-06-29 15:10:00,31.39,31.44,31.34,31.39,607805.0,30.6835,30.7324,30.6346,30.6835,607805.0
2017-06-29 15:15:00,31.4,31.61,31.39,31.59,1500042.0,30.6933,30.8985,30.6835,30.879,1500042.0
2017-06-29 15:20:00,31.58,31.6,31.49,31.51,404855.0,30.8692,30.8888,30.7812,30.8008,404855.0
2017-06-29 15:25:00,31.51,31.51,31.35,31.38,484218.0,30.8008,30.8008,30.6444,30.6737,484218.0
2017-06-29 15:30:00,31.39,31.48,31.31,31.44,739863.0,30.6835,30.7715,30.6053,30.7324,739863.0
2017-06-29 15:35:00,31.44,31.49,31.33,31.49,467360.0,30.7324,30.7812,30.6248,30.7812,467360.0
2017-06-29 15:40:00,31.48,31.53,31.45,31.52,765735.0,30.7715,30.8203,30.7421,30.8106,765735.0
2017-06-29 15:45:00,31.52,31.65,31.51,31.52,1025942.0,30.8106,30.9376,30.8008,30.8106,1025942.0
2017-06-29 15:50:00,31.52,31.69,31.52,31.62,1328666.0,30.8106,30.9767,30.8106,30.9083,1328666.0
2017-06-29 15:55:00,31.62,31.64,31.46,31.46,2269604.0,30.9083,30.9279,30.7519,30.7519,2269604.0
2017-06-30 09:30:00,32.1,32.15,31.53,31.67,4074611.0,31.3775,31.4264,30.8203,30.9572,4074611.0
2017-06-30 09:35:00,31.67,31.68,31.09,31.56,3787095.0,30.9572,30.967,30.3902,30.8497,3787095.0
2017-06-30 09:40:00,31.56,31.6,31.32,31.5,1677412.0,30.8497,30.8888,30.6151,30.791,1677412.0
2017-06-30 09:45:00,31.5,31.5,31.27,31.38,1275613.0,30.791,30.791,30.5662,30.6737,1275613.0
2017-06-30 09:50:00,31.38,31.41,30.78,30.79,2760952.0,30.6737,30.703,30.0872,30.097,2760952.0
2017-06-30 09:55:00,30.79,30.89,30.06,30.18,2896342.0,30.097,30.1947,29.3834,29.5007,2896342.0
2017-06-30 10:00:00,30.17,30.39,30.08,30.27,2131911.0,29.491,29.706,29.403,29.5887,2131911.0
2017-06-30 10:05:00,30.26,30.32,30.02,30.26,2448429.0,29.5789,29.6376,29.3443,29.5789,2448429.0
2017-06-30 10:10:00,30.26,30.33,29.86,29.96,2145786.0,29.5789,29.6473,29.1879,29.2857,2145786.0
2017-06-30 10:15:00,29.96,30.13,29.7,30.02,2411995.0,29.2857,29.4519,29.0315,29.3443,2411995.0
2017-06-30 10:20:00,30.02,30.26,29.96,30.21,1776407.0,29.3443,29.5789,29.2857,29.5301,1776407.0
2017-06-30 10:25:00,30.21,30.52,30.2,30.5,1775386.0,29.5301,29.8331,29.5203,29.8135,1775386.0
2017-06-30 10:30:00,30.52,30.6,30.32,30.39,1546434.0,29.8331,29.9113,29.6376,29.706,1546434.0
2017-06-30 10:35:00,30.39,30.49,30.29,30.29,617473.0,29.706,29.8037,29.6082,29.6082,617473.0
2017-06-30 10:40:00,30.29,30.37,30.17,30.18,1245399.0,29.6082,29.6864,29.491,29.5007,1245399.0
2017-06-30 10:45:00,30.19,30.22,30.04,30.13,792429.0,29.5105,29.5398,29.3639,29.4519,792429.0
2017-06-30 10:50:00,30.14,30.2,30.11,30.18,501711.0,29.4616,29.5203,29.4323,29.5007,501711.0
2017-06-30 10:55:00,30.19,30.37,30.15,30.31,898914.0,29.5105,29.6864,29.4714,29.6278,898914.0
2017-06-30 11:00:00,30.31,30.32,30.11,30.18,667851.0,29.6278,29.6376,29.4323,29.5007,667851.0
2017-06-30 11:05:00,30.18,30.2,30.11,30.17,705899.0,29.5007,29.5203,29.4323,29.491,705899.0
2017-06-30 11:10:00,30.17,30.18,30.02,30.06,942909.0,29.491,29.5007,29.3443,29.3834,942909.0
2017-06-30 11:15:00,30.06,30.14,30.02,30.09,713797.0,29.3834,29.4616,29.3443,29.4128,713797.0
2017-06-30 11:20:00,30.09,30.16,30.08,30.1,676291.0,29.4128,29.4812,29.403,29.4225,676291.0
2017-06-30 11:25:00,30.11,30.12,29.99,30.01,1028022.0,29.4323,29.4421,29.315,29.3346,1028022.0
2017-06-30 11:30:00,30.02,30.12,29.91,30.03,1011663.0,29.3443,29.4421,29.2368,29.3541,1011663.0
2017-06-30 11:35:00,30.03,30.11,29.95,30.05,462471.0,29.3541,29.4323,29.2759,29.3737,462471.0
2017-06-30 11:40:00,30.05,30.11,30.0,30.05,438180.0,29.3737,29.4323,29.3248,29.3737,438180.0
2017-06-30 11:45:00,30.05,30.15,30.0,30.13,444483.0,29.3737,29.4714,29.3248,29.4519,444483.0
2017-06-30 11:50:00,30.13,30.25,30.12,30.24,464127.0,29.4519,29.5692,29.4421,29.5594,464127.0
2017-06-30 11:55:00,30.24,30.24,30.12,30.19,342127.0,29.5594,29.5594,29.4421,29.5105,342127.0
2017-06-30 12:00:00,30.19,30.2,30.11,30.18,294278.0,29.5105,29.5203,29.4323,29.5007,294278.0
2017-06-30 12:05:00,30.18,30.18,30.07,30.09,324928.0,29.5007,29.5007,29.3932,29.4128,324928.0
2017-06-30 12:10:00,30.09,30.26,30.09,30.24,515381.0,29.4128,29.5789,29.4128,29.5594,515381.0
2017-06-30 12:15:00,30.24,30.3,30.16,30.24,442864.0,29.5594,29.618,29.4812,29.5594,442864.0
2017-06-30 12:20:00,30.25,30.3,30.21,30.26,300619.0,29.5692,29.618,29.5301,29.5789,300619.0
2017-06-30 12:25:00,30.26,30.26,30.2,30.21,279181.0,29.5789,29.5789,29.5203,29.5301,279181.0
2017-06-30 12:30:00,30.21,30.22,30.16,30.21,288142.0,29.5301,29.5398,29.4812,29.5301,288142.0
2017-06-30 12:35:00,30.2,30.21,30.1,30.14,450856.0,29.5203,29.5301,29.4225,29.4616,450856.0
2017-06-30 12:40:00,30.14,30.16,30.07,30.1,354025.0,29.4616,29.4812,29.3932,29.4225,354025.0
2017-06-30 12:45:00,30.11,30.11,30.03,30.07,392314.0,29.4323,29.4323,29.3541,29.3932,392314.0
2017-06-30 12:50:00,30.08,30.1,30.03,30.09,293851.0,29.403,29.4225,29.3541,29.4128,293851.0
2017-06-30 12:55:00,30.09,30.18,30.02,30.17,443445.0,29.4128,29.5007,29.3443,29.491,443445.0
2017-06-30 13:00:00,30.17,30.22,30.13,30.2,484960.0,29.491,29.5398,29.4519,29.5203,484960.0
2017-06-30 13:05:00,30.21,30.21,30.07,30.08,287231.0,29.5301,29.5301,29.3932,29.403,287231.0
2017-06-30 13:10:00,30.07,30.12,30.05,30.09,290751.0,29.3932,29.4421,29.3737,29.4128,290751.0
2017-06-30 13:15:00,30.09,30.11,29.97,30.0,621732.0,29.4128,29.4323,29.2955,29.3248,621732.0
2017-06-30 13:20:00,30.0,30.07,29.97,30.01,305247.0,29.3248,29.3932,29.2955,29.3346,305247.0
2017-06-30 13:25:00,30.01,30.07,30.0,30.05,352725.0,29.3346,29.3932,29.3248,29.3737,352725.0
2017-06-30 13:30:00,30.04,30.09,30.02,30.08,326623.0,29.3639,29.4128,29.3443,29.403,326623.0
2017-06-30 13:35:00,30.08,30.19,30.07,30.19,756716.0,29.403,29.5105,29.3932,29.5105,756716.0
2017-06-30 13:40:00,30.19,30.31,30.16,30.23,720063.0,29.5105,29.6278,29.4812,29.5496,720063.0
2017-06-30 13:45:00,30.23,30.24,30.14,30.19,332144.0,29.5496,29.5594,29.4616,29.5105,332144.0
2017-06-30 13:50:00,30.19,30.19,30.1,30.18,275549.0,29.5105,29.5105,29.4225,29.5007,275549.0
2017-06-30 13:55:00,30.18,30.21,30.11,30.15,286628.0,29.5007,29.5301,29.4323,29.4714,286628.0
2017-06-30 14:00:00,30.14,30.16,30.11,30.13,151537.0,29.4616,29.4812,29.4323,29.4519,151537.0
2017-06-30 14:05:00,30.14,30.18,30.07,30.08,350987.0,29.4616,29.5007,29.3932,29.403,350987.0
2017-06-30 14:10:00,30.08,30.11,30.07,30.08,324058.0,29.403,29.4323,29.3932,29.403,324058.0
2017-06-30 14:15:00,30.08,30.09,30.01,30.06,479895.0,29.403,29.4128,29.3346,29.3834,479895.0
2017-06-30 14:20:00,30.06,30.07,29.99,30.04,418124.0,29.3834,29.3932,29.315,29.3639,418124.0
2017-06-30 14:25:00,30.04,30.11,30.0,30.05,302945.0,29.3639,29.4323,29.3248,29.3737,302945.0
2017-06-30 14:30:00,30.06,30.07,30.02,30.07,270160.0,29.3834,29.3932,29.3443,29.3932,270160.0
2017-06-30 14:35:00,30.07,30.11,30.04,30.05,222312.0,29.3932,29.4323,29.3639,29.3737,222312.0
2017-06-30 14:40:00,30.04,30.09,30.04,30.05,201757.0,29.3639,29.4128,29.3639,29.3737,201757.0
2017-06-30 14:45:00,30.05,30.07,30.03,30.06,206021.0,29.3737,29.3932,29.3541,29.3834,206021.0
2017-06-30 14:50:00,30.06,30.07,30.0,30.04,371448.0,29.3834,29.3932,29.3248,29.3639,371448.0
2017-06-30 14:55:00,30.04,30.05,30.0,30.0,346988.0,29.3639,29.3737,29.3248,29.3248,346988.0
2017-06-30 15:00:00,30.0,30.05,30.0,30.05,349292.0,29.3248,29.3737,29.3248,29.3737,349292.0
2017-06-30 15:05:00,30.05,30.05,30.02,30.05,147173.0,29.3737,29.3737,29.3443,29.3737,147173.0
2017-06-30 15:10:00,30.05,30.05,29.91,29.91,720707.0,29.3737,29.3737,29.2368,29.2368,720707.0
2017-06-30 15:15:00,29.91,30.01,29.89,29.98,576267.0,29.2368,29.3346,29.2173,29.3052,576267.0
2017-06-30 15:20:00,29.98,29.99,29.85,29.9,925360.0,29.3052,29.315,29.1782,29.227,925360.0
2017-06-30 15:25:00,29.9,29.9,29.82,29.89,704002.0,29.227,29.227,29.1488,29.2173,704002.0
2017-06-30 15:30:00,29.89,29.95,29.83,29.86,950041.0,29.2173,29.2759,29.1586,29.1879,950041.0
2017-06-30 15:35:00,29.86,29.9,29.83,29.85,502345.0,29.1879,29.227,29.1586,29.1782,502345.0
2017-06-30 15:40:00,29.85,29.93,29.84,29.91,723210.0,29.1782,29.2564,29.1684,29.2368,723210.0
2017-06-30 15:45:00,29.9,29.94,29.85,29.86,1047243.0,29.227,29.2661,29.1782,29.1879,1047243.0
2017-06-30 15:50:00,29.86,29.9,29.8,29.87,1419308.0,29.1879,29.227,29.1293,29.1977,1419308.0
2017-06-30 15:55:00,29.87,29.91,29.82,29.86,2261077.0,29.1977,29.2368,29.1488,29.1879,2261077.0
2017-07-03 09:30:00,30.09,30.28,29.9,30.0,1909840.0,29.4128,29.5985,29.227,29.3248,1909840.0
2017-07-03 09:35:00,30.02,30.05,29.91,29.98,916633.0,29.3443,29.3737,29.2368,29.3052,916633.0
2017-07-03 09:40:00,29.97,29.99,29.87,29.95,947052.0,29.2955,29.315,29.1977,29.2759,947052.0
2017-07-03 09:45:00,29.94,30.14,29.94,30.02,749569.0,29.2661,29.4616,29.2661,29.3443,749569.0
2017-07-03 09:50:00,30.03,30.08,29.94,29.98,415336.0,29.3541,29.403,29.2661,29.3052,415336.0
2017-07-03 09:55:00,29.98,30.01,29.88,29.94,635734.0,29.3052,29.3346,29.2075,29.2661,635734.0
2017-07-03 10:00:00,29.94,30.01,29.78,29.79,610062.0,29.2661,29.3346,29.1097,29.1195,610062.0
2017-07-03 10:05:00,29.78,29.92,29.77,29.9,623701.0,29.1097,29.2466,29.1,29.227,623701.0
2017-07-03 10:10:00,29.9,29.9,29.8,29.82,272821.0,29.227,29.227,29.1293,29.1488,272821.0
2017-07-03 10:15:00,29.83,29.85,29.69,29.69,760936.0,29.1586,29.1782,29.0218,29.0218,760936.0
2017-07-03 10:20:00,29.7,29.7,29.29,29.37,1903883.0,29.0315,29.0315,28.6308,28.709,1903883.0
2017-07-03 10:25:00,29.35,29.48,29.27,29.41,1082149.0,28.6894,28.8165,28.6112,28.7481,1082149.0
2017-07-03 10:30:00,29.42,29.47,29.32,29.35,504795.0,28.7578,28.8067,28.6601,28.6894,504795.0
2017-07-03 10:35:00,29.35,29.36,29.28,29.33,650008.0,28.6894,28.6992,28.621,28.6699,650008.0
2017-07-03 10:40:00,29.34,29.42,29.33,29.42,400418.0,28.6796,28.7578,28.6699,28.7578,400418.0
2017-07-03 10:45:00,29.42,29.43,29.33,29.34,484686.0,28.7578,28.7676,28.6699,28.6796,484686.0
2017-07-03 10:50:00,29.34,29.37,29.29,29.3,486127.0,28.6796,28.709,28.6308,28.6405,486127.0
2017-07-03 10:55:00,29.3,29.31,29.09,29.13,915793.0,28.6405,28.6503,28.4353,28.4744,915793.0
2017-07-03 11:00:00,29.13,29.13,28.75,28.83,1588861.0,28.4744,28.4744,28.1029,28.1811,1588861.0
2017-07-03 11:05:00,28.83,28.84,28.56,28.74,1466928.0,28.1811,28.1909,27.9172,28.0931,1466928.0
2017-07-03 11:10:00,28.75,28.77,28.64,28.71,830466.0,28.1029,28.1225,27.9954,28.0638,830466.0
2017-07-03 11:15:00,28.7,28.88,28.67,28.76,1131580.0,28.054,28.23,28.0247,28.1127,1131580.0
2017-07-03 11:20:00,28.76,28.94,28.76,28.94,551688.0,28.1127,28.2886,28.1127,28.2886,551688.0
2017-07-03 11:25:00,28.94,29.0,28.85,29.0,630955.0,28.2886,28.3473,28.2007,28.3473,630955.0
2017-07-03 11:30:00,29.0,29.01,28.86,28.89,495065.0,28.3473,28.3571,28.2104,28.2398,495065.0
2017-07-03 11:35:00,28.89,28.96,28.76,28.95,513023.0,28.2398,28.3082,28.1127,28.2984,513023.0
2017-07-03 11:40:00,28.95,29.04,28.86,29.0,531674.0,28.2984,28.3864,28.2104,28.3473,531674.0
2017-07-03 11:45:00,29.0,29.07,29.0,29.05,501599.0,28.3473,28.4157,28.3473,28.3962,501599.0
2017-07-03 11:50:00,29.05,29.05,28.87,28.94,608568.0,28.3962,28.3962,28.2202,28.2886,608568.0
2017-07-03 11:55:00,28.94,29.03,28.93,29.03,429986.0,28.2886,28.3766,28.2789,28.3766,429986.0
2017-07-03 12:00:00,29.02,29.03,28.92,28.93,575782.0,28.3668,28.3766,28.2691,28.2789,575782.0
2017-07-03 12:05:00,28.93,28.93,28.83,28.89,543945.0,28.2789,28.2789,28.1811,28.2398,543945.0
2017-07-03 12:10:00,28.88,28.89,28.82,28.84,335986.0,28.23,28.2398,28.1713,28.1909,335986.0
2017-07-03 12:15:00,28.84,28.91,28.83,28.9,933827.0,28.1909,28.2593,28.1811,28.2495,933827.0
2017-07-03 12:20:00,28.9,29.0,28.88,28.94,691941.0,28.2495,28.3473,28.23,28.2886,691941.0
2017-07-03 12:25:00,28.94,29.06,28.93,29.03,595932.0,28.2886,28.4059,28.2789,28.3766,595932.0
2017-07-03 12:30:00,29.03,29.14,29.01,29.1,681317.0,28.3766,28.4841,28.3571,28.445,681317.0
2017-07-03 12:35:00,29.1,29.11,29.01,29.01,548633.0,28.445,28.4548,28.3571,28.3571,548633.0
2017-07-03 12:40:00,29.02,29.1,29.01,29.1,664122.0,28.3668,28.445,28.3571,28.445,664122.0
2017-07-03 12:45:00,29.1,29.11,29.02,29.05,1115489.0,28.445,28.4548,28.3668,28.3962,1115489.0
2017-07-03 12:50:00,29.06,29.12,28.99,29.12,1173192.0,28.4059,28.4646,28.3375,28.4646,1173192.0
2017-07-03 12:55:00,29.12,29.21,29.11,29.15,2100238.0,28.4646,28.5526,28.4548,28.4939,2100238.0
2017-07-05 09:30:00,29.55,30.24,29.55,30.22,3262033.0,28.8849,29.5594,28.8849,29.5398,3262033.0
2017-07-05 09:35:00,30.22,30.55,30.21,30.32,2593576.0,29.5398,29.8624,29.5301,29.6376,2593576.0
2017-07-05 09:40:00,30.33,30.38,30.11,30.12,1259372.0,29.6473,29.6962,29.4323,29.4421,1259372.0
2017-07-05 09:45:00,30.13,30.27,30.1,30.27,1110545.0,29.4519,29.5887,29.4225,29.5887,1110545.0
2017-07-05 09:50:00,30.27,30.42,30.15,30.15,1151439.0,29.5887,29.7353,29.4714,29.4714,1151439.0
2017-07-05 09:55:00,30.16,30.25,30.03,30.05,916384.0,29.4812,29.5692,29.3541,29.3737,916384.0
2017-07-05 10:00:00,30.05,30.18,29.92,29.93,1089159.0,29.3737,29.5007,29.2466,29.2564,1089159.0
2017-07-05 10:05:00,29.93,30.13,29.92,30.04,788988.0,29.2564,29.4519,29.2466,29.3639,788988.0
2017-07-05 10:10:00,30.04,30.17,30.03,30.11,475851.0,29.3639,29.491,29.3541,29.4323,475851.0
2017-07-05 10:15:00,30.1,30.17,29.97,30.03,660650.0,29.4225,29.491,29.2955,29.3541,660650.0
2017-07-05 10:20:00,30.03,30.04,29.92,30.0,618442.0,29.3541,29.3639,29.2466,29.3248,618442.0
2017-07-05 10:25:00,30.0,30.08,29.94,30.05,511201.0,29.3248,29.403,29.2661,29.3737,511201.0
2017-07-05 10:30:00,30.05,30.17,30.04,30.14,681546.0,29.3737,29.491,29.3639,29.4616,681546.0
2017-07-05 10:35:00,30.15,30.3,30.14,30.28,735993.0,29.4714,29.618,29.4616,29.5985,735993.0
2017-07-05 10:40:00,30.28,30.31,30.23,30.28,507960.0,29.5985,29.6278,29.5496,29.5985,507960.0
2017-07-05 10:45:00,30.29,30.39,30.18,30.18,626309.0,29.6082,29.706,29.5007,29.5007,626309.0
2017-07-05 10:50:00,30.19,30.26,30.16,30.25,408664.0,29.5105,29.5789,29.4812,29.5692,408664.0
2017-07-05 10:55:00,30.26,30.26,30.12,30.14,385847.0,29.5789,29.5789,29.4421,29.4616,385847.0
2017-07-05 11:00:00,30.14,30.23,30.12,30.22,335351.0,29.4616,29.5496,29.4421,29.5398,335351.0
2017-07-05 11:05:00,30.23,30.3,30.19,30.29,302787.0,29.5496,29.618,29.5105,29.6082,302787.0
2017-07-05 11:10:00,30.29,30.35,30.24,30.31,370077.0,29.6082,29.6669,29.5594,29.6278,370077.0
2017-07-05 11:15:00,30.31,30.31,30.19,30.21,251519.0,29.6278,29.6278,29.5105,29.5301,251519.0
2017-07-05 11:20:00,30.21,30.31,30.21,30.25,250166.0,29.5301,29.6278,29.5301,29.5692,250166.0
2017-07-05 11:25:00,30.25,30.31,30.23,30.31,328873.0,29.5692,29.6278,29.5496,29.6278,328873.0
2017-07-05 11:30:00,30.3,30.3,30.2,30.24,230518.0,29.618,29.618,29.5203,29.5594,230518.0
2017-07-05 11:35:00,30.23,30.3,30.2,30.29,140702.0,29.5496,29.618,29.5203,29.6082,140702.0
2017-07-05 11:40:00,30.29,30.3,30.2,30.22,221174.0,29.6082,29.618,29.5203,29.5398,221174.0
2017-07-05 11:45:00,30.23,30.26,30.16,30.19,342794.0,29.5496,29.5789,29.4812,29.5105,342794.0
2017-07-05 11:50:00,30.19,30.23,30.17,30.23,202371.0,29.5105,29.5496,29.491,29.5496,202371.0
2017-07-05 11:55:00,30.22,30.26,30.22,30.24,195920.0,29.5398,29.5789,29.5398,29.5594,195920.0
2017-07-05 12:00:00,30.24,30.26,30.19,30.24,255007.0,29.5594,29.5789,29.5105,29.5594,255007.0
2017-07-05 12:05:00,30.24,30.26,30.23,30.24,154776.0,29.5594,29.5789,29.5496,29.5594,154776.0
2017-07-05 12:10:00,30.24,30.31,30.23,30.3,252018.0,29.5594,29.6278,29.5496,29.618,252018.0
2017-07-05 12:15:00,30.29,30.31,30.23,30.26,177352.0,29.6082,29.6278,29.5496,29.5789,177352.0
2017-07-05 12:20:00,30.26,30.3,30.23,30.24,166986.0,29.5789,29.618,29.5496,29.5594,166986.0
2017-07-05 12:25:00,30.24,30.25,30.22,30.24,111360.0,29.5594,29.5692,29.5398,29.5594,111360.0
2017-07-05 12:30:00,30.24,30.3,30.23,30.28,192182.0,29.5594,29.618,29.5496,29.5985,192182.0
2017-07-05 12:35:00,30.28,30.31,30.26,30.26,206693.0,29.5985,29.6278,29.5789,29.5789,206693.0
2017-07-05 12:40:00,30.27,30.28,30.25,30.27,185173.0,29.5887,29.5985,29.5692,29.5887,185173.0
2017-07-05 12:45:00,30.28,30.31,30.27,30.3,206671.0,29.5985,29.6278,29.5887,29.618,206671.0
2017-07-05 12:50:00,30.3,30.39,30.3,30.33,630663.0,29.618,29.706,29.618,29.6473,630663.0
2017-07-05 12:55:00,30.33,30.39,30.32,30.35,220224.0,29.6473,29.706,29.6376,29.6669,220224.0
2017-07-05 13:00:00,30.36,30.38,30.32,30.35,187653.0,29.6767,29.6962,29.6376,29.6669,187653.0
2017-07-05 13:05:00,30.35,30.38,30.33,30.37,159587.0,29.6669,29.6962,29.6473,29.6864,159587.0
2017-07-05 13:10:00,30.36,30.4,30.36,30.38,253732.0,29.6767,29.7158,29.6767,29.6962,253732.0
2017-07-05 13:15:00,30.38,30.43,30.37,30.39,379316.0,29.6962,29.7451,29.6864,29.706,379316.0
2017-07-05 13:20:00,30.39,30.44,30.38,30.44,183855.0,29.706,29.7549,29.6962,29.7549,183855.0
2017-07-05 13:25:00,30.44,30.44,30.4,30.42,166682.0,29.7549,29.7549,29.7158,29.7353,166682.0
2017-07-05 13:30:00,30.42,30.48,30.4,30.46,346920.0,29.7353,29.794,29.7158,29.7744,346920.0
2017-07-05 13:35:00,30.47,30.48,30.46,30.47,196907.0,29.7842,29.794,29.7744,29.7842,196907.0
2017-07-05 13:40:00,30.46,30.47,30.43,30.45,193507.0,29.7744,29.7842,29.7451,29.7646,193507.0
2017-07-05 13:45:00,30.45,30.46,30.39,30.39,170811.0,29.7646,29.7744,29.706,29.706,170811.0
2017-07-05 13:50:00,30.4,30.4,30.33,30.38,281049.0,29.7158,29.7158,29.6473,29.6962,281049.0
2017-07-05 13:55:00,30.37,30.38,30.27,30.29,213331.0,29.6864,29.6962,29.5887,29.6082,213331.0
2017-07-05 14:00:00,30.28,30.38,30.27,30.35,222668.0,29.5985,29.6962,29.5887,29.6669,222668.0
2017-07-05 14:05:00,30.35,30.4,30.25,30.28,485244.0,29.6669,29.7158,29.5692,29.5985,485244.0
2017-07-05 14:10:00,30.28,30.35,30.25,30.35,274710.0,29.5985,29.6669,29.5692,29.6669,274710.0
2017-07-05 14:15:00,30.35,30.43,30.34,30.39,272559.0,29.6669,29.7451,29.6571,29.706,272559.0
2017-07-05 14:20:00,30.39,30.41,30.36,30.41,162861.0,29.706,29.7255,29.6767,29.7255,162861.0
2017-07-05 14:25:00,30.41,30.47,30.4,30.46,328845.0,29.7255,29.7842,29.7158,29.7744,328845.0
2017-07-05 14:30:00,30.46,30.5,30.43,30.48,482584.0,29.7744,29.8135,29.7451,29.794,482584.0
2017-07-05 14:35:00,30.48,30.5,30.46,30.48,148389.0,29.794,29.8135,29.7744,29.794,148389.0
2017-07-05 14:40:00,30.48,30.49,30.41,30.42,208688.0,29.794,29.8037,29.7255,29.7353,208688.0
2017-07-05 14:45:00,30.42,30.45,30.36,30.37,224218.0,29.7353,29.7646,29.6767,29.6864,224218.0
2017-07-05 14:50:00,30.37,30.44,30.37,30.42,240757.0,29.6864,29.7549,29.6864,29.7353,240757.0
2017-07-05 14:55:00,30.41,30.42,30.33,30.34,303112.0,29.7255,29.7353,29.6473,29.6571,303112.0
2017-07-05 15:00:00,30.35,30.37,30.23,30.24,487802.0,29.6669,29.6864,29.5496,29.5594,487802.0
2017-07-05 15:05:00,30.25,30.32,30.23,30.31,259348.0,29.5692,29.6376,29.5496,29.6278,259348.0
2017-07-05 15:10:00,30.31,30.31,30.26,30.3,228787.0,29.6278,29.6278,29.5789,29.618,228787.0
2017-07-05 15:15:00,30.31,30.31,30.26,30.3,236753.0,29.6278,29.6278,29.5789,29.618,236753.0
2017-07-05 15:20:00,30.3,30.36,30.29,30.3,566251.0,29.618,29.6767,29.6082,29.618,566251.0
2017-07-05 15:25:00,30.3,30.37,30.29,30.36,253573.0,29.618,29.6864,29.6082,29.6767,253573.0
2017-07-05 15:30:00,30.35,30.36,30.32,30.33,293231.0,29.6669,29.6767,29.6376,29.6473,293231.0
2017-07-05 15:35:00,30.34,30.39,30.31,30.38,422244.0,29.6571,29.706,29.6278,29.6962,422244.0
2017-07-05 15:40:00,30.38,30.45,30.37,30.44,465017.0,29.6962,29.7646,29.6864,29.7549,465017.0
2017-07-05 15:45:00,30.44,30.45,30.41,30.45,610890.0,29.7549,29.7646,29.7255,29.7646,610890.0
2017-07-05 15:50:00,30.44,30.55,30.44,30.55,1455205.0,29.7549,29.8624,29.7549,29.8624,1455205.0
2017-07-05 15:55:00,30.54,30.56,30.5,30.51,1592023.0,29.8526,29.8722,29.8135,29.8233,1592023.0
2017-07-06 09:30:00,29.99,30.27,29.92,30.24,1471266.0,29.315,29.5887,29.2466,29.5594,1471266.0
2017-07-06 09:35:00,30.25,30.34,30.19,30.21,920591.0,29.5692,29.6571,29.5105,29.5301,920591.0
2017-07-06 09:40:00,30.2,30.21,30.06,30.16,585388.0,29.5203,29.5301,29.3834,29.4812,585388.0
2017-07-06 09:45:00,30.16,30.17,30.01,30.1,913438.0,29.4812,29.491,29.3346,29.4225,913438.0
2017-07-06 09:50:00,30.1,30.35,30.09,30.32,913692.0,29.4225,29.6669,29.4128,29.6376,913692.0
2017-07-06 09:55:00,30.33,30.33,30.13,30.22,692550.0,29.6473,29.6473,29.4519,29.5398,692550.0
2017-07-06 10:00:00,30.23,30.35,30.21,30.24,664758.0,29.5496,29.6669,29.5301,29.5594,664758.0
2017-07-06 10:05:00,30.23,30.27,30.12,30.16,547113.0,29.5496,29.5887,29.4421,29.4812,547113.0
2017-07-06 10:10:00,30.16,30.22,30.11,30.22,361610.0,29.4812,29.5398,29.4323,29.5398,361610.0
2017-07-06 10:15:00,30.22,30.28,30.16,30.21,570687.0,29.5398,29.5985,29.4812,29.5301,570687.0
2017-07-06 10:20:00,30.21,30.24,30.13,30.17,274403.0,29.5301,29.5594,29.4519,29.491,274403.0
2017-07-06 10:25:00,30.16,30.23,30.09,30.15,237870.0,29.4812,29.5496,29.4128,29.4714,237870.0
2017-07-06 10:30:00,30.14,30.21,30.1,30.17,260375.0,29.4616,29.5301,29.4225,29.491,260375.0
2017-07-06 10:35:00,30.17,30.24,30.13,30.23,296652.0,29.491,29.5594,29.4519,29.5496,296652.0
2017-07-06 10:40:00,30.22,30.3,30.2,30.28,416000.0,29.5398,29.618,29.5203,29.5985,416000.0
2017-07-06 10:45:00,30.28,30.28,30.18,30.2,255495.0,29.5985,29.5985,29.5007,29.5203,255495.0
2017-07-06 10:50:00,30.19,30.25,30.15,30.24,190756.0,29.5105,29.5692,29.4714,29.5594,190756.0
2017-07-06 10:55:00,30.24,30.25,30.19,30.23,165249.0,29.5594,29.5692,29.5105,29.5496,165249.0
2017-07-06 11:00:00,30.23,30.24,30.14,30.17,312687.0,29.5496,29.5594,29.4616,29.491,312687.0
2017-07-06 11:05:00,30.18,30.3,30.16,30.29,254380.0,29.5007,29.618,29.4812,29.6082,254380.0
2017-07-06 11:10:00,30.29,30.3,30.23,30.26,135301.0,29.6082,29.618,29.5496,29.5789,135301.0
2017-07-06 11:15:00,30.26,30.27,30.19,30.24,145063.0,29.5789,29.5887,29.5105,29.5594,145063.0
2017-07-06 11:20:00,30.24,30.29,30.23,30.28,134940.0,29.5594,29.6082,29.5496,29.5985,134940.0
2017-07-06 11:25:00,30.29,30.37,30.28,30.36,483773.0,29.6082,29.6864,29.5985,29.6767,483773.0
2017-07-06 11:30:00,30.37,30.45,30.34,30.44,483057.0,29.6864,29.7646,29.6571,29.7549,483057.0
2017-07-06 11:35:00,30.44,30.48,30.39,30.42,470905.0,29.7549,29.794,29.706,29.7353,470905.0
2017-07-06 11:40:00,30.42,30.43,30.34,30.38,202215.0,29.7353,29.7451,29.6571,29.6962,202215.0
2017-07-06 11:45:00,30.38,30.39,30.3,30.35,190146.0,29.6962,29.706,29.618,29.6669,190146.0
2017-07-06 11:50:00,30.36,30.45,30.32,30.34,224567.0,29.6767,29.7646,29.6376,29.6571,224567.0
2017-07-06 11:55:00,30.35,30.41,30.34,30.41,253112.0,29.6669,29.7255,29.6571,29.7255,253112.0
2017-07-06 12:00:00,30.41,30.44,30.38,30.42,236234.0,29.7255,29.7549,29.6962,29.7353,236234.0
2017-07-06 12:05:00,30.42,30.43,30.33,30.37,168964.0,29.7353,29.7451,29.6473,29.6864,168964.0
2017-07-06 12:10:00,30.37,30.38,30.29,30.29,149504.0,29.6864,29.6962,29.6082,29.6082,149504.0
2017-07-06 12:15:00,30.29,30.3,30.22,30.25,233226.0,29.6082,29.618,29.5398,29.5692,233226.0
2017-07-06 12:20:00,30.24,30.28,30.19,30.28,228210.0,29.5594,29.5985,29.5105,29.5985,228210.0
2017-07-06 12:25:00,30.27,30.27,30.13,30.13,312750.0,29.5887,29.5887,29.4519,29.4519,312750.0
2017-07-06 12:30:00,30.13,30.17,30.12,30.15,273879.0,29.4519,29.491,29.4421,29.4714,273879.0
2017-07-06 12:35:00,30.15,30.25,30.15,30.22,628961.0,29.4714,29.5692,29.4714,29.5398,628961.0
2017-07-06 12:40:00,30.22,30.23,30.2,30.21,268758.0,29.5398,29.5496,29.5203,29.5301,268758.0
2017-07-06 12:45:00,30.22,30.26,30.18,30.22,333389.0,29.5398,29.5789,29.5007,29.5398,333389.0
2017-07-06 12:50:00,30.23,30.23,30.16,30.17,162534.0,29.5496,29.5496,29.4812,29.491,162534.0
2017-07-06 12:55:00,30.17,30.2,30.16,30.19,115334.0,29.491,29.5203,29.4812,29.5105,115334.0
2017-07-06 13:00:00,30.19,30.23,30.18,30.22,245698.0,29.5105,29.5496,29.5007,29.5398,245698.0
2017-07-06 13:05:00,30.21,30.25,30.21,30.21,311902.0,29.5301,29.5692,29.5301,29.5301,311902.0
2017-07-06 13:10:00,30.21,30.27,30.18,30.26,128947.0,29.5301,29.5887,29.5007,29.5789,128947.0
2017-07-06 13:15:00,30.26,30.29,30.21,30.27,168949.0,29.5789,29.6082,29.5301,29.5887,168949.0
2017-07-06 13:20:00,30.27,30.29,30.26,30.27,167478.0,29.5887,29.6082,29.5789,29.5887,167478.0
2017-07-06 13:25:00,30.28,30.29,30.25,30.26,137585.0,29.5985,29.6082,29.5692,29.5789,137585.0
2017-07-06 13:30:00,30.27,30.28,30.2,30.26,204312.0,29.5887,29.5985,29.5203,29.5789,204312.0
2017-07-06 13:35:00,30.26,30.26,30.2,30.21,124642.0,29.5789,29.5789,29.5203,29.5301,124642.0
2017-07-06 13:40:00,30.22,30.23,30.16,30.18,171431.0,29.5398,29.5496,29.4812,29.5007,171431.0
2017-07-06 13:45:00,30.18,30.21,30.17,30.2,73984.0,29.5007,29.5301,29.491,29.5203,73984.0
2017-07-06 13:50:00,30.2,30.22,30.17,30.21,99103.0,29.5203,29.5398,29.491,29.5301,99103.0
2017-07-06 13:55:00,30.21,30.22,30.16,30.19,74618.0,29.5301,29.5398,29.4812,29.5105,74618.0
2017-07-06 14:00:00,30.19,30.2,30.13,30.19,155732.0,29.5105,29.5203,29.4519,29.5105,155732.0
2017-07-06 14:05:00,30.19,30.19,30.15,30.19,115025.0,29.5105,29.5105,29.4714,29.5105,115025.0
2017-07-06 14:10:00,30.19,30.19,30.13,30.15,84379.0,29.5105,29.5105,29.4519,29.4714,84379.0
2017-07-06 14:15:00,30.15,30.17,30.12,30.15,348972.0,29.4714,29.491,29.4421,29.4714,348972.0
2017-07-06 14:20:00,30.15,30.21,30.13,30.16,223882.0,29.4714,29.5301,29.4519,29.4812,223882.0
2017-07-06 14:25:00,30.17,30.21,30.16,30.2,95326.0,29.491,29.5301,29.4812,29.5203,95326.0
2017-07-06 14:30:00,30.2,30.2,30.12,30.17,223466.0,29.5203,29.5203,29.4421,29.491,223466.0
2017-07-06 14:35:00,30.17,30.2,30.11,30.14,174701.0,29.491,29.5203,29.4323,29.4616,174701.0
2017-07-06 14:40:00,30.13,30.13,30.06,30.1,297041.0,29.4519,29.4519,29.3834,29.4225,297041.0
2017-07-06 14:45:00,30.1,30.12,30.08,30.1,152383.0,29.4225,29.4421,29.403,29.4225,152383.0
2017-07-06 14:50:00,30.1,30.12,30.04,30.09,267182.0,29.4225,29.4421,29.3639,29.4128,267182.0
2017-07-06 14:55:00,30.1,30.11,30.06,30.11,242080.0,29.4225,29.4323,29.3834,29.4323,242080.0
2017-07-06 15:00:00,30.11,30.15,30.09,30.1,269757.0,29.4323,29.4714,29.4128,29.4225,269757.0
2017-07-06 15:05:00,30.11,30.13,30.07,30.13,256312.0,29.4323,29.4519,29.3932,29.4519,256312.0
2017-07-06 15:10:00,30.13,30.14,30.07,30.09,168345.0,29.4519,29.4616,29.3932,29.4128,168345.0
2017-07-06 15:15:00,30.08,30.17,30.08,30.17,193535.0,29.403,29.491,29.403,29.491,193535.0
2017-07-06 15:20:00,30.16,30.18,30.13,30.18,164422.0,29.4812,29.5007,29.4519,29.5007,164422.0
2017-07-06 15:25:00,30.18,30.18,30.11,30.13,193292.0,29.5007,29.5007,29.4323,29.4519,193292.0
2017-07-06 15:30:00,30.13,30.15,30.08,30.12,216062.0,29.4519,29.4714,29.403,29.4421,216062.0
2017-07-06 15:35:00,30.12,30.12,30.06,30.09,306946.0,29.4421,29.4421,29.3834,29.4128,306946.0
2017-07-06 15:40:00,30.09,30.15,30.04,30.04,365960.0,29.4128,29.4714,29.3639,29.3639,365960.0
2017-07-06 15:45:00,30.04,30.15,30.04,30.15,355389.0,29.3639,29.4714,29.3639,29.4714,355389.0
2017-07-06 15:50:00,30.15,30.15,30.1,30.14,349112.0,29.4714,29.4714,29.4225,29.4616,349112.0
2017-07-06 15:55:00,30.14,30.14,30.09,30.1,778954.0,29.4616,29.4616,29.4128,29.4225,778954.0
2017-07-07 09:30:00,30.22,30.42,30.2,30.33,919570.0,29.5398,29.7353,29.5203,29.6473,919570.0
2017-07-07 09:35:00,30.33,30.39,30.27,30.37,323082.0,29.6473,29.706,29.5887,29.6864,323082.0
2017-07-07 09:40:00,30.37,30.37,30.21,30.28,355457.0,29.6864,29.6864,29.5301,29.5985,355457.0
2017-07-07 09:45:00,30.28,30.38,30.25,30.3,394274.0,29.5985,29.6962,29.5692,29.618,394274.0
2017-07-07 09:50:00,30.3,30.39,30.28,30.37,502712.0,29.618,29.706,29.5985,29.6864,502712.0
2017-07-07 09:55:00,30.36,30.4,30.31,30.32,391822.0,29.6767,29.7158,29.6278,29.6376,391822.0
2017-07-07 10:00:00,30.31,30.39,30.31,30.35,319768.0,29.6278,29.706,29.6278,29.6669,319768.0
2017-07-07 10:05:00,30.36,30.36,30.3,30.34,224597.0,29.6767,29.6767,29.618,29.6571,224597.0
2017-07-07 10:10:00,30.33,30.4,30.31,30.37,340037.0,29.6473,29.7158,29.6278,29.6864,340037.0
2017-07-07 10:15:00,30.36,30.37,30.25,30.27,460493.0,29.6767,29.6864,29.5692,29.5887,460493.0
2017-07-07 10:20:00,30.27,30.28,30.18,30.21,336635.0,29.5887,29.5985,29.5007,29.5301,336635.0
2017-07-07 10:25:00,30.21,30.32,30.2,30.3,191911.0,29.5301,29.6376,29.5203,29.618,191911.0
2017-07-07 10:30:00,30.3,30.36,30.28,30.29,284066.0,29.618,29.6767,29.5985,29.6082,284066.0
2017-07-07 10:35:00,30.29,30.36,30.28,30.33,227042.0,29.6082,29.6767,29.5985,29.6473,227042.0
2017-07-07 10:40:00,30.33,30.4,30.3,30.4,266467.0,29.6473,29.7158,29.618,29.7158,266467.0
2017-07-07 10:45:00,30.4,30.44,30.38,30.42,308392.0,29.7158,29.7549,29.6962,29.7353,308392.0
2017-07-07 10:50:00,30.41,30.45,30.38,30.39,277233.0,29.7255,29.7646,29.6962,29.706,277233.0
2017-07-07 10:55:00,30.39,30.41,30.32,30.33,224205.0,29.706,29.7255,29.6376,29.6473,224205.0
2017-07-07 11:00:00,30.33,30.38,30.3,30.37,193099.0,29.6473,29.6962,29.618,29.6864,193099.0
2017-07-07 11:05:00,30.38,30.43,30.38,30.43,230556.0,29.6962,29.7451,29.6962,29.7451,230556.0
2017-07-07 11:10:00,30.43,30.44,30.4,30.42,275617.0,29.7451,29.7549,29.7158,29.7353,275617.0
2017-07-07 11:15:00,30.43,30.43,30.37,30.42,138238.0,29.7451,29.7451,29.6864,29.7353,138238.0
2017-07-07 11:20:00,30.42,30.42,30.37,30.39,118721.0,29.7353,29.7353,29.6864,29.706,118721.0
2017-07-07 11:25:00,30.39,30.46,30.38,30.42,207686.0,29.706,29.7744,29.6962,29.7353,207686.0
2017-07-07 11:30:00,30.42,30.49,30.42,30.48,217890.0,29.7353,29.8037,29.7353,29.794,217890.0
2017-07-07 11:35:00,30.48,30.5,30.44,30.45,255134.0,29.794,29.8135,29.7549,29.7646,255134.0
2017-07-07 11:40:00,30.46,30.48,30.43,30.43,125967.0,29.7744,29.794,29.7451,29.7451,125967.0
2017-07-07 11:45:00,30.44,30.45,30.42,30.45,219115.0,29.7549,29.7646,29.7353,29.7646,219115.0
2017-07-07 11:50:00,30.44,30.44,30.35,30.36,243278.0,29.7549,29.7549,29.6669,29.6767,243278.0
2017-07-07 11:55:00,30.36,30.38,30.36,30.37,94865.0,29.6767,29.6962,29.6767,29.6864,94865.0
2017-07-07 12:00:00,30.37,30.38,30.33,30.34,127572.0,29.6864,29.6962,29.6473,29.6571,127572.0
2017-07-07 12:05:00,30.34,30.39,30.34,30.37,111954.0,29.6571,29.706,29.6571,29.6864,111954.0
2017-07-07 12:10:00,30.37,30.44,30.36,30.44,134275.0,29.6864,29.7549,29.6767,29.7549,134275.0
2017-07-07 12:15:00,30.43,30.44,30.37,30.42,104558.0,29.7451,29.7549,29.6864,29.7353,104558.0
2017-07-07 12:20:00,30.41,30.43,30.39,30.43,107585.0,29.7255,29.7451,29.706,29.7451,107585.0
2017-07-07 12:25:00,30.43,30.44,30.39,30.41,132855.0,29.7451,29.7549,29.706,29.7255,132855.0
2017-07-07 12:30:00,30.41,30.44,30.4,30.44,93665.0,29.7255,29.7549,29.7158,29.7549,93665.0
2017-07-07 12:35:00,30.44,30.44,30.41,30.41,99824.0,29.7549,29.7549,29.7255,29.7255,99824.0
2017-07-07 12:40:00,30.41,30.41,30.34,30.34,154505.0,29.7255,29.7255,29.6571,29.6571,154505.0
2017-07-07 12:45:00,30.34,30.39,30.34,30.36,175065.0,29.6571,29.706,29.6571,29.6767,175065.0
2017-07-07 12:50:00,30.37,30.37,30.28,30.29,185229.0,29.6864,29.6864,29.5985,29.6082,185229.0
2017-07-07 12:55:00,30.3,30.34,30.29,30.3,77244.0,29.618,29.6571,29.6082,29.618,77244.0
2017-07-07 13:00:00,30.3,30.35,30.3,30.33,96004.0,29.618,29.6669,29.618,29.6473,96004.0
2017-07-07 13:05:00,30.33,30.36,30.33,30.36,92029.0,29.6473,29.6767,29.6473,29.6767,92029.0
2017-07-07 13:10:00,30.36,30.36,30.33,30.34,92832.0,29.6767,29.6767,29.6473,29.6571,92832.0
2017-07-07 13:15:00,30.34,30.36,30.33,30.35,96749.0,29.6571,29.6767,29.6473,29.6669,96749.0
2017-07-07 13:20:00,30.35,30.36,30.34,30.35,65618.0,29.6669,29.6767,29.6571,29.6669,65618.0
2017-07-07 13:25:00,30.35,30.38,30.33,30.37,291129.0,29.6669,29.6962,29.6473,29.6864,291129.0
2017-07-07 13:30:00,30.37,30.4,30.36,30.4,142841.0,29.6864,29.7158,29.6767,29.7158,142841.0
2017-07-07 13:35:00,30.4,30.4,30.37,30.38,95113.0,29.7158,29.7158,29.6864,29.6962,95113.0
2017-07-07 13:40:00,30.38,30.41,30.37,30.41,52835.0,29.6962,29.7255,29.6864,29.7255,52835.0
2017-07-07 13:45:00,30.4,30.41,30.38,30.39,88316.0,29.7158,29.7255,29.6962,29.706,88316.0
2017-07-07 13:50:00,30.39,30.41,30.36,30.37,120394.0,29.706,29.7255,29.6767,29.6864,120394.0
2017-07-07 13:55:00,30.36,30.38,30.35,30.38,93260.0,29.6767,29.6962,29.6669,29.6962,93260.0
2017-07-07 14:00:00,30.38,30.39,30.32,30.33,229583.0,29.6962,29.706,29.6376,29.6473,229583.0
2017-07-07 14:05:00,30.33,30.33,30.26,30.27,205056.0,29.6473,29.6473,29.5789,29.5887,205056.0
2017-07-07 14:10:00,30.27,30.27,30.19,30.2,245203.0,29.5887,29.5887,29.5105,29.5203,245203.0
2017-07-07 14:15:00,30.2,30.22,30.13,30.15,281865.0,29.5203,29.5398,29.4519,29.4714,281865.0
2017-07-07 14:20:00,30.15,30.15,30.06,30.09,206653.0,29.4714,29.4714,29.3834,29.4128,206653.0
2017-07-07 14:25:00,30.08,30.09,30.03,30.07,239844.0,29.403,29.4128,29.3541,29.3932,239844.0
2017-07-07 14:30:00,30.06,30.14,30.05,30.1,280781.0,29.3834,29.4616,29.3737,29.4225,280781.0
2017-07-07 14:35:00,30.1,30.11,30.04,30.07,294148.0,29.4225,29.4323,29.3639,29.3932,294148.0
2017-07-07 14:40:00,30.07,30.1,30.06,30.09,106610.0,29.3932,29.4225,29.3834,29.4128,106610.0
2017-07-07 14:45:00,30.09,30.13,30.07,30.12,343585.0,29.4128,29.4519,29.3932,29.4421,343585.0
2017-07-07 14:50:00,30.12,30.21,30.11,30.19,302193.0,29.4421,29.5301,29.4323,29.5105,302193.0
2017-07-07 14:55:00,30.19,30.19,30.12,30.13,131968.0,29.5105,29.5105,29.4421,29.4519,131968.0
2017-07-07 15:00:00,30.13,30.14,30.06,30.07,228998.0,29.4519,29.4616,29.3834,29.3932,228998.0
2017-07-07 15:05:00,30.07,30.09,30.01,30.01,481359.0,29.3932,29.4128,29.3346,29.3346,481359.0
2017-07-07 15:10:00,30.02,30.03,29.98,30.03,593002.0,29.3443,29.3541,29.3052,29.3541,593002.0
2017-07-07 15:15:00,30.03,30.07,30.01,30.04,203526.0,29.3541,29.3932,29.3346,29.3639,203526.0
2017-07-07 15:20:00,30.05,30.08,30.03,30.07,134869.0,29.3737,29.403,29.3541,29.3932,134869.0
2017-07-07 15:25:00,30.07,30.09,30.06,30.08,141973.0,29.3932,29.4128,29.3834,29.403,141973.0
2017-07-07 15:30:00,30.08,30.09,30.06,30.09,138087.0,29.403,29.4128,29.3834,29.4128,138087.0
2017-07-07 15:35:00,30.09,30.16,30.07,30.15,498842.0,29.4128,29.4812,29.3932,29.4714,498842.0
2017-07-07 15:40:00,30.15,30.16,30.11,30.13,318269.0,29.4714,29.4812,29.4323,29.4519,318269.0
2017-07-07 15:45:00,30.13,30.14,30.11,30.12,333951.0,29.4519,29.4616,29.4323,29.4421,333951.0
2017-07-07 15:50:00,30.13,30.22,30.12,30.21,949352.0,29.4519,29.5398,29.4421,29.5301,949352.0
2017-07-07 15:55:00,30.21,30.25,30.15,30.17,1480907.0,29.5301,29.5692,29.4714,29.491,1480907.0
2017-07-10 09:30:00,30.16,30.29,30.03,30.19,813957.0,29.4812,29.6082,29.3541,29.5105,813957.0
2017-07-10 09:35:00,30.19,30.25,29.91,29.93,949355.0,29.5105,29.5692,29.2368,29.2564,949355.0
2017-07-10 09:40:00,29.94,30.04,29.81,29.98,914783.0,29.2661,29.3639,29.1391,29.3052,914783.0
2017-07-10 09:45:00,29.98,30.0,29.85,29.93,542286.0,29.3052,29.3248,29.1782,29.2564,542286.0
2017-07-10 09:50:00,29.93,29.98,29.82,29.83,747411.0,29.2564,29.3052,29.1488,29.1586,747411.0
2017-07-10 09:55:00,29.83,29.87,29.75,29.81,771160.0,29.1586,29.1977,29.0804,29.1391,771160.0
2017-07-10 10:00:00,29.81,29.96,29.78,29.93,421381.0,29.1391,29.2857,29.1097,29.2564,421381.0
2017-07-10 10:05:00,29.93,29.94,29.85,29.88,333979.0,29.2564,29.2661,29.1782,29.2075,333979.0
2017-07-10 10:10:00,29.88,29.91,29.85,29.88,294835.0,29.2075,29.2368,29.1782,29.2075,294835.0
2017-07-10 10:15:00,29.88,29.91,29.85,29.9,372802.0,29.2075,29.2368,29.1782,29.227,372802.0
2017-07-10 10:20:00,29.9,29.92,29.84,29.86,253221.0,29.227,29.2466,29.1684,29.1879,253221.0
2017-07-10 10:25:00,29.86,29.9,29.79,29.81,413697.0,29.1879,29.227,29.1195,29.1391,413697.0
2017-07-10 10:30:00,29.81,29.89,29.81,29.86,154885.0,29.1391,29.2173,29.1391,29.1879,154885.0
2017-07-10 10:35:00,29.85,29.86,29.77,29.84,396772.0,29.1782,29.1879,29.1,29.1684,396772.0
2017-07-10 10:40:00,29.83,29.97,29.83,29.93,374192.0,29.1586,29.2955,29.1586,29.2564,374192.0
2017-07-10 10:45:00,29.93,29.94,29.87,29.88,251457.0,29.2564,29.2661,29.1977,29.2075,251457.0
2017-07-10 10:50:00,29.88,29.98,29.88,29.94,230636.0,29.2075,29.3052,29.2075,29.2661,230636.0
2017-07-10 10:55:00,29.95,30.03,29.92,30.03,164845.0,29.2759,29.3541,29.2466,29.3541,164845.0
2017-07-10 11:00:00,30.03,30.1,30.0,30.06,512833.0,29.3541,29.4225,29.3248,29.3834,512833.0
2017-07-10 11:05:00,30.07,30.18,30.06,30.15,292776.0,29.3932,29.5007,29.3834,29.4714,292776.0
2017-07-10 11:10:00,30.16,30.25,30.14,30.25,439568.0,29.4812,29.5692,29.4616,29.5692,439568.0
2017-07-10 11:15:00,30.25,30.34,30.24,30.27,625652.0,29.5692,29.6571,29.5594,29.5887,625652.0
2017-07-10 11:20:00,30.26,30.28,30.17,30.25,206970.0,29.5789,29.5985,29.491,29.5692,206970.0
2017-07-10 11:25:00,30.25,30.29,30.22,30.23,136437.0,29.5692,29.6082,29.5398,29.5496,136437.0
2017-07-10 11:30:00,30.23,30.27,30.23,30.27,141925.0,29.5496,29.5887,29.5496,29.5887,141925.0
2017-07-10 11:35:00,30.27,30.32,30.25,30.31,226889.0,29.5887,29.6376,29.5692,29.6278,226889.0
2017-07-10 11:40:00,30.31,30.32,30.27,30.29,221256.0,29.6278,29.6376,29.5887,29.6082,221256.0
2017-07-10 11:45:00,30.3,30.3,30.23,30.26,200828.0,29.618,29.618,29.5496,29.5789,200828.0
2017-07-10 11:50:00,30.25,30.27,30.22,30.23,143585.0,29.5692,29.5887,29.5398,29.5496,143585.0
2017-07-10 11:55:00,30.24,30.3,30.23,30.3,131893.0,29.5594,29.618,29.5496,29.618,131893.0
2017-07-10 12:00:00,30.3,30.32,30.27,30.31,169679.0,29.618,29.6376,29.5887,29.6278,169679.0
2017-07-10 12:05:00,30.31,30.33,30.21,30.21,165015.0,29.6278,29.6473,29.5301,29.5301,165015.0
2017-07-10 12:10:00,30.21,30.23,30.19,30.2,185545.0,29.5301,29.5496,29.5105,29.5203,185545.0
2017-07-10 12:15:00,30.2,30.24,30.19,30.24,181052.0,29.5203,29.5594,29.5105,29.5594,181052.0
2017-07-10 12:20:00,30.24,30.26,30.21,30.26,150328.0,29.5594,29.5789,29.5301,29.5789,150328.0
2017-07-10 12:25:00,30.25,30.31,30.25,30.3,135125.0,29.5692,29.6278,29.5692,29.618,135125.0
2017-07-10 12:30:00,30.3,30.33,30.28,30.3,213821.0,29.618,29.6473,29.5985,29.618,213821.0
2017-07-10 12:35:00,30.3,30.31,30.29,30.3,50961.0,29.618,29.6278,29.6082,29.618,50961.0
2017-07-10 12:40:00,30.3,30.31,30.28,30.29,81203.0,29.618,29.6278,29.5985,29.6082,81203.0
2017-07-10 12:45:00,30.29,30.29,30.22,30.22,81317.0,29.6082,29.6082,29.5398,29.5398,81317.0
2017-07-10 12:50:00,30.23,30.28,30.23,30.28,70584.0,29.5496,29.5985,29.5496,29.5985,70584.0
2017-07-10 12:55:00,30.27,30.28,30.25,30.27,61774.0,29.5887,29.5985,29.5692,29.5887,61774.0
2017-07-10 13:00:00,30.27,30.29,30.24,30.28,59426.0,29.5887,29.6082,29.5594,29.5985,59426.0
2017-07-10 13:05:00,30.28,30.29,30.26,30.29,72185.0,29.5985,29.6082,29.5789,29.6082,72185.0
2017-07-10 13:10:00,30.29,30.29,30.23,30.23,80918.0,29.6082,29.6082,29.5496,29.5496,80918.0
2017-07-10 13:15:00,30.24,30.26,30.22,30.23,92566.0,29.5594,29.5789,29.5398,29.5496,92566.0
2017-07-10 13:20:00,30.23,30.25,30.21,30.22,102317.0,29.5496,29.5692,29.5301,29.5398,102317.0
2017-07-10 13:25:00,30.22,30.24,30.21,30.22,75250.0,29.5398,29.5594,29.5301,29.5398,75250.0
2017-07-10 13:30:00,30.23,30.26,30.22,30.25,119646.0,29.5496,29.5789,29.5398,29.5692,119646.0
2017-07-10 13:35:00,30.25,30.27,30.24,30.27,97679.0,29.5692,29.5887,29.5594,29.5887,97679.0
2017-07-10 13:40:00,30.26,30.3,30.26,30.29,126914.0,29.5789,29.618,29.5789,29.6082,126914.0
2017-07-10 13:45:00,30.28,30.3,30.23,30.25,133803.0,29.5985,29.618,29.5496,29.5692,133803.0
2017-07-10 13:50:00,30.24,30.29,30.24,30.29,158533.0,29.5594,29.6082,29.5594,29.6082,158533.0
2017-07-10 13:55:00,30.28,30.3,30.24,30.26,123209.0,29.5985,29.618,29.5594,29.5789,123209.0
2017-07-10 14:00:00,30.26,30.27,30.25,30.26,79894.0,29.5789,29.5887,29.5692,29.5789,79894.0
2017-07-10 14:05:00,30.26,30.27,30.23,30.25,110708.0,29.5789,29.5887,29.5496,29.5692,110708.0
2017-07-10 14:10:00,30.25,30.27,30.24,30.25,116379.0,29.5692,29.5887,29.5594,29.5692,116379.0
2017-07-10 14:15:00,30.25,30.27,30.23,30.27,211236.0,29.5692,29.5887,29.5496,29.5887,211236.0
2017-07-10 14:20:00,30.27,30.36,30.26,30.36,499067.0,29.5887,29.6767,29.5789,29.6767,499067.0
2017-07-10 14:25:00,30.35,30.41,30.34,30.41,233342.0,29.6669,29.7255,29.6571,29.7255,233342.0
2017-07-10 14:30:00,30.41,30.45,30.4,30.44,293470.0,29.7255,29.7646,29.7158,29.7549,293470.0
2017-07-10 14:35:00,30.45,30.46,30.42,30.44,283929.0,29.7646,29.7744,29.7353,29.7549,283929.0
2017-07-10 14:40:00,30.44,30.52,30.4,30.51,525430.0,29.7549,29.8331,29.7158,29.8233,525430.0
2017-07-10 14:45:00,30.52,30.55,30.44,30.46,377112.0,29.8331,29.8624,29.7549,29.7744,377112.0
2017-07-10 14:50:00,30.46,30.51,30.45,30.51,195536.0,29.7744,29.8233,29.7646,29.8233,195536.0
2017-07-10 14:55:00,30.5,30.54,30.48,30.54,175164.0,29.8135,29.8526,29.794,29.8526,175164.0
2017-07-10 15:00:00,30.54,30.56,30.53,30.55,197399.0,29.8526,29.8722,29.8428,29.8624,197399.0
2017-07-10 15:05:00,30.56,30.57,30.46,30.48,209508.0,29.8722,29.8819,29.7744,29.794,209508.0
2017-07-10 15:10:00,30.47,30.52,30.47,30.5,172347.0,29.7842,29.8331,29.7842,29.8135,172347.0
2017-07-10 15:15:00,30.5,30.51,30.43,30.45,196103.0,29.8135,29.8233,29.7451,29.7646,196103.0
2017-07-10 15:20:00,30.46,30.48,30.44,30.46,233154.0,29.7744,29.794,29.7549,29.7744,233154.0
2017-07-10 15:25:00,30.46,30.5,30.46,30.5,163157.0,29.7744,29.8135,29.7744,29.8135,163157.0
2017-07-10 15:30:00,30.5,30.58,30.49,30.58,352615.0,29.8135,29.8917,29.8037,29.8917,352615.0
2017-07-10 15:35:00,30.58,30.59,30.55,30.59,290185.0,29.8917,29.9015,29.8624,29.9015,290185.0
2017-07-10 15:40:00,30.59,30.59,30.56,30.58,262585.0,29.9015,29.9015,29.8722,29.8917,262585.0
2017-07-10 15:45:00,30.57,30.58,30.52,30.54,255492.0,29.8819,29.8917,29.8331,29.8526,255492.0
2017-07-10 15:50:00,30.55,30.55,30.5,30.54,380227.0,29.8624,29.8624,29.8135,29.8526,380227.0
2017-07-10 15:55:00,30.54,30.54,30.5,30.5,811488.0,29.8526,29.8526,29.8135,29.8135,811488.0
2017-07-11 09:30:00,30.55,30.79,30.51,30.73,890701.0,29.8624,30.097,29.8233,30.0383,890701.0
2017-07-11 09:35:00,30.73,30.74,30.64,30.68,478902.0,30.0383,30.0481,29.9504,29.9895,478902.0
2017-07-11 09:40:00,30.68,30.72,30.51,30.63,590347.0,29.9895,30.0286,29.8233,29.9406,590347.0
2017-07-11 09:45:00,30.63,30.91,30.61,30.9,891646.0,29.9406,30.2143,29.921,30.2045,891646.0
2017-07-11 09:50:00,30.91,30.97,30.87,30.96,668353.0,30.2143,30.2729,30.1752,30.2632,668353.0
2017-07-11 09:55:00,30.95,31.08,30.92,30.98,830258.0,30.2534,30.3805,30.2241,30.2827,830258.0
2017-07-11 10:00:00,30.99,31.07,30.96,31.03,565565.0,30.2925,30.3707,30.2632,30.3316,565565.0
2017-07-11 10:05:00,31.03,31.11,31.03,31.08,687577.0,30.3316,30.4098,30.3316,30.3805,687577.0
2017-07-11 10:10:00,31.07,31.1,31.0,31.1,279361.0,30.3707,30.4,30.3023,30.4,279361.0
2017-07-11 10:15:00,31.1,31.2,31.07,31.19,1303739.0,30.4,30.4978,30.3707,30.488,1303739.0
2017-07-11 10:20:00,31.18,31.2,31.11,31.12,274706.0,30.4782,30.4978,30.4098,30.4196,274706.0
2017-07-11 10:25:00,31.12,31.17,31.11,31.14,670267.0,30.4196,30.4684,30.4098,30.4391,670267.0
2017-07-11 10:30:00,31.14,31.22,31.13,31.16,490997.0,30.4391,30.5173,30.4293,30.4587,490997.0
2017-07-11 10:35:00,31.17,31.26,31.16,31.18,370897.0,30.4684,30.5564,30.4587,30.4782,370897.0
2017-07-11 10:40:00,31.18,31.25,31.18,31.23,267502.0,30.4782,30.5466,30.4782,30.5271,267502.0
2017-07-11 10:45:00,31.23,31.26,31.2,31.23,457112.0,30.5271,30.5564,30.4978,30.5271,457112.0
2017-07-11 10:50:00,31.24,31.24,31.18,31.2,263639.0,30.5369,30.5369,30.4782,30.4978,263639.0
2017-07-11 10:55:00,31.2,31.21,31.11,31.15,296909.0,30.4978,30.5075,30.4098,30.4489,296909.0
2017-07-11 11:00:00,31.15,31.24,31.15,31.23,187353.0,30.4489,30.5369,30.4489,30.5271,187353.0
2017-07-11 11:05:00,31.23,31.27,31.18,31.21,320042.0,30.5271,30.5662,30.4782,30.5075,320042.0
2017-07-11 11:10:00,31.21,31.22,31.11,31.16,281543.0,30.5075,30.5173,30.4098,30.4587,281543.0
2017-07-11 11:15:00,31.16,31.16,31.05,31.08,217165.0,30.4587,30.4587,30.3511,30.3805,217165.0
2017-07-11 11:20:00,31.08,31.09,30.95,30.97,625770.0,30.3805,30.3902,30.2534,30.2729,625770.0
2017-07-11 11:25:00,30.96,31.05,30.91,31.03,590593.0,30.2632,30.3511,30.2143,30.3316,590593.0
2017-07-11 11:30:00,31.03,31.07,30.97,31.02,296513.0,30.3316,30.3707,30.2729,30.3218,296513.0
2017-07-11 11:35:00,31.02,31.14,30.99,31.09,376726.0,30.3218,30.4391,30.2925,30.3902,376726.0
2017-07-11 11:40:00,31.1,31.16,31.06,31.07,141477.0,30.4,30.4587,30.3609,30.3707,141477.0
2017-07-11 11:45:00,31.08,31.09,31.01,31.09,146770.0,30.3805,30.3902,30.312,30.3902,146770.0
2017-07-11 11:50:00,31.09,31.14,31.06,31.12,134595.0,30.3902,30.4391,30.3609,30.4196,134595.0
2017-07-11 11:55:00,31.12,31.19,31.12,31.18,180435.0,30.4196,30.488,30.4196,30.4782,180435.0
2017-07-11 12:00:00,31.17,31.18,31.12,31.17,134018.0,30.4684,30.4782,30.4196,30.4684,134018.0
2017-07-11 12:05:00,31.17,31.19,31.08,31.14,177822.0,30.4684,30.488,30.3805,30.4391,177822.0
2017-07-11 12:10:00,31.15,31.15,31.07,31.07,97065.0,30.4489,30.4489,30.3707,30.3707,97065.0
2017-07-11 12:15:00,31.07,31.09,31.02,31.05,310249.0,30.3707,30.3902,30.3218,30.3511,310249.0
2017-07-11 12:20:00,31.05,31.1,31.04,31.04,126154.0,30.3511,30.4,30.3414,30.3414,126154.0
2017-07-11 12:25:00,31.05,31.12,31.03,31.1,201651.0,30.3511,30.4196,30.3316,30.4,201651.0
2017-07-11 12:30:00,31.11,31.13,31.06,31.06,140457.0,30.4098,30.4293,30.3609,30.3609,140457.0
2017-07-11 12:35:00,31.07,31.12,31.06,31.08,93247.0,30.3707,30.4196,30.3609,30.3805,93247.0
2017-07-11 12:40:00,31.08,31.14,31.07,31.14,106137.0,30.3805,30.4391,30.3707,30.4391,106137.0
2017-07-11 12:45:00,31.14,31.15,31.08,31.14,185143.0,30.4391,30.4489,30.3805,30.4391,185143.0
2017-07-11 12:50:00,31.14,31.17,31.13,31.16,92382.0,30.4391,30.4684,30.4293,30.4587,92382.0
2017-07-11 12:55:00,31.16,31.16,31.11,31.13,106780.0,30.4587,30.4587,30.4098,30.4293,106780.0
2017-07-11 13:00:00,31.14,31.19,31.13,31.17,155688.0,30.4391,30.488,30.4293,30.4684,155688.0
2017-07-11 13:05:00,31.18,31.19,31.15,31.16,111882.0,30.4782,30.488,30.4489,30.4587,111882.0
2017-07-11 13:10:00,31.16,31.18,31.14,31.14,116307.0,30.4587,30.4782,30.4391,30.4391,116307.0
2017-07-11 13:15:00,31.15,31.19,31.14,31.18,64475.0,30.4489,30.488,30.4391,30.4782,64475.0
2017-07-11 13:20:00,31.18,31.21,31.17,31.19,172909.0,30.4782,30.5075,30.4684,30.488,172909.0
2017-07-11 13:25:00,31.19,31.2,31.14,31.15,122609.0,30.488,30.4978,30.4391,30.4489,122609.0
2017-07-11 13:30:00,31.15,31.19,31.14,31.15,88853.0,30.4489,30.488,30.4391,30.4489,88853.0
2017-07-11 13:35:00,31.15,31.18,31.13,31.18,90229.0,30.4489,30.4782,30.4293,30.4782,90229.0
2017-07-11 13:40:00,31.18,31.26,31.17,31.25,316569.0,30.4782,30.5564,30.4684,30.5466,316569.0
2017-07-11 13:45:00,31.25,31.26,31.2,31.25,176156.0,30.5466,30.5564,30.4978,30.5466,176156.0
2017-07-11 13:50:00,31.25,31.27,31.24,31.25,164833.0,30.5466,30.5662,30.5369,30.5466,164833.0
2017-07-11 13:55:00,31.25,31.28,31.23,31.28,181059.0,30.5466,30.576,30.5271,30.576,181059.0
2017-07-11 14:00:00,31.28,31.31,31.28,31.3,314169.0,30.576,30.6053,30.576,30.5955,314169.0
2017-07-11 14:05:00,31.3,31.31,31.24,31.25,207546.0,30.5955,30.6053,30.5369,30.5466,207546.0
2017-07-11 14:10:00,31.25,31.3,31.23,31.29,235064.0,30.5466,30.5955,30.5271,30.5857,235064.0
2017-07-11 14:15:00,31.29,31.29,31.21,31.22,178438.0,30.5857,30.5857,30.5075,30.5173,178438.0
2017-07-11 14:20:00,31.22,31.28,31.22,31.28,221843.0,30.5173,30.576,30.5173,30.576,221843.0
2017-07-11 14:25:00,31.28,31.3,31.24,31.29,154820.0,30.576,30.5955,30.5369,30.5857,154820.0
2017-07-11 14:30:00,31.3,31.3,31.26,31.28,105051.0,30.5955,30.5955,30.5564,30.576,105051.0
2017-07-11 14:35:00,31.28,31.28,31.21,31.24,171514.0,30.576,30.576,30.5075,30.5369,171514.0
2017-07-11 14:40:00,31.24,31.27,31.21,31.26,177277.0,30.5369,30.5662,30.5075,30.5564,177277.0
2017-07-11 14:45:00,31.26,31.27,31.22,31.24,113506.0,30.5564,30.5662,30.5173,30.5369,113506.0
2017-07-11 14:50:00,31.25,31.25,31.2,31.23,133194.0,30.5466,30.5466,30.4978,30.5271,133194.0
2017-07-11 14:55:00,31.24,31.25,31.19,31.23,130463.0,30.5369,30.5466,30.488,30.5271,130463.0
2017-07-11 15:00:00,31.24,31.24,31.21,31.23,144089.0,30.5369,30.5369,30.5075,30.5271,144089.0
2017-07-11 15:05:00,31.23,31.27,31.22,31.26,180990.0,30.5271,30.5662,30.5173,30.5564,180990.0
2017-07-11 15:10:00,31.27,31.3,31.25,31.28,155139.0,30.5662,30.5955,30.5466,30.576,155139.0
2017-07-11 15:15:00,31.28,31.3,31.25,31.29,172617.0,30.576,30.5955,30.5466,30.5857,172617.0
2017-07-11 15:20:00,31.28,31.31,31.27,31.28,226074.0,30.576,30.6053,30.5662,30.576,226074.0
2017-07-11 15:25:00,31.27,31.3,31.25,31.29,181947.0,30.5662,30.5955,30.5466,30.5857,181947.0
2017-07-11 15:30:00,31.29,31.36,31.28,31.34,462416.0,30.5857,30.6542,30.576,30.6346,462416.0
2017-07-11 15:35:00,31.34,31.35,31.31,31.31,238400.0,30.6346,30.6444,30.6053,30.6053,238400.0
2017-07-11 15:40:00,31.31,31.35,31.31,31.35,233260.0,30.6053,30.6444,30.6053,30.6444,233260.0
2017-07-11 15:45:00,31.34,31.35,31.27,31.31,467801.0,30.6346,30.6444,30.5662,30.6053,467801.0
2017-07-11 15:50:00,31.31,31.39,31.3,31.34,878665.0,30.6053,30.6835,30.5955,30.6346,878665.0
2017-07-11 15:55:00,31.34,31.39,31.33,31.36,861612.0,30.6346,30.6835,30.6248,30.6542,861612.0
2017-07-12 09:30:00,31.77,31.78,31.61,31.68,1014809.0,31.0549,31.0647,30.8985,30.967,1014809.0
2017-07-12 09:35:00,31.68,31.72,31.5,31.57,619929.0,30.967,31.0061,30.791,30.8594,619929.0
2017-07-12 09:40:00,31.58,31.65,31.5,31.52,470535.0,30.8692,30.9376,30.791,30.8106,470535.0
2017-07-12 09:45:00,31.52,31.56,31.27,31.28,611268.0,30.8106,30.8497,30.5662,30.576,611268.0
2017-07-12 09:50:00,31.28,31.4,31.15,31.21,785837.0,30.576,30.6933,30.4489,30.5075,785837.0
2017-07-12 09:55:00,31.2,31.37,31.17,31.34,749913.0,30.4978,30.6639,30.4684,30.6346,749913.0
2017-07-12 10:00:00,31.34,31.5,31.34,31.44,462811.0,30.6346,30.791,30.6346,30.7324,462811.0
2017-07-12 10:05:00,31.44,31.5,31.41,31.43,323196.0,30.7324,30.791,30.703,30.7226,323196.0
2017-07-12 10:10:00,31.43,31.51,31.42,31.49,244364.0,30.7226,30.8008,30.7128,30.7812,244364.0
2017-07-12 10:15:00,31.49,31.56,31.47,31.55,281857.0,30.7812,30.8497,30.7617,30.8399,281857.0
2017-07-12 10:20:00,31.56,31.59,31.5,31.51,299967.0,30.8497,30.879,30.791,30.8008,299967.0
2017-07-12 10:25:00,31.51,31.6,31.47,31.56,306343.0,30.8008,30.8888,30.7617,30.8497,306343.0
2017-07-12 10:30:00,31.56,31.59,31.53,31.54,147463.0,30.8497,30.879,30.8203,30.8301,147463.0
2017-07-12 10:35:00,31.54,31.56,31.53,31.55,129696.0,30.8301,30.8497,30.8203,30.8399,129696.0
2017-07-12 10:40:00,31.55,31.56,31.47,31.53,269905.0,30.8399,30.8497,30.7617,30.8203,269905.0
2017-07-12 10:45:00,31.53,31.59,31.53,31.53,198439.0,30.8203,30.879,30.8203,30.8203,198439.0
2017-07-12 10:50:00,31.54,31.59,31.52,31.58,263962.0,30.8301,30.879,30.8106,30.8692,263962.0
2017-07-12 10:55:00,31.57,31.59,31.51,31.52,313631.0,30.8594,30.879,30.8008,30.8106,313631.0
2017-07-12 11:00:00,31.52,31.59,31.52,31.57,157436.0,30.8106,30.879,30.8106,30.8594,157436.0
2017-07-12 11:05:00,31.57,31.6,31.55,31.57,132957.0,30.8594,30.8888,30.8399,30.8594,132957.0
2017-07-12 11:10:00,31.57,31.6,31.5,31.55,184630.0,30.8594,30.8888,30.791,30.8399,184630.0
2017-07-12 11:15:00,31.55,31.6,31.54,31.59,166334.0,30.8399,30.8888,30.8301,30.879,166334.0
2017-07-12 11:20:00,31.59,31.61,31.57,31.58,211438.0,30.879,30.8985,30.8594,30.8692,211438.0
2017-07-12 11:25:00,31.59,31.59,31.54,31.56,175557.0,30.879,30.879,30.8301,30.8497,175557.0
2017-07-12 11:30:00,31.56,31.59,31.53,31.59,86671.0,30.8497,30.879,30.8203,30.879,86671.0
2017-07-12 11:35:00,31.59,31.6,31.55,31.56,106006.0,30.879,30.8888,30.8399,30.8497,106006.0
2017-07-12 11:40:00,31.55,31.58,31.52,31.53,163393.0,30.8399,30.8692,30.8106,30.8203,163393.0
2017-07-12 11:45:00,31.53,31.6,31.53,31.59,195909.0,30.8203,30.8888,30.8203,30.879,195909.0
2017-07-12 11:50:00,31.6,31.6,31.52,31.55,228503.0,30.8888,30.8888,30.8106,30.8399,228503.0
2017-07-12 11:55:00,31.55,31.58,31.53,31.54,142663.0,30.8399,30.8692,30.8203,30.8301,142663.0
2017-07-12 12:00:00,31.55,31.57,31.53,31.56,100244.0,30.8399,30.8594,30.8203,30.8497,100244.0
2017-07-12 12:05:00,31.56,31.56,31.5,31.53,211119.0,30.8497,30.8497,30.791,30.8203,211119.0
2017-07-12 12:10:00,31.53,31.59,31.52,31.55,198763.0,30.8203,30.879,30.8106,30.8399,198763.0
2017-07-12 12:15:00,31.54,31.58,31.53,31.55,120666.0,30.8301,30.8692,30.8203,30.8399,120666.0
2017-07-12 12:20:00,31.56,31.58,31.55,31.58,46320.0,30.8497,30.8692,30.8399,30.8692,46320.0
2017-07-12 12:25:00,31.58,31.62,31.57,31.62,173258.0,30.8692,30.9083,30.8594,30.9083,173258.0
2017-07-12 12:30:00,31.62,31.62,31.59,31.59,120298.0,30.9083,30.9083,30.879,30.879,120298.0
2017-07-12 12:35:00,31.6,31.61,31.58,31.59,74494.0,30.8888,30.8985,30.8692,30.879,74494.0
2017-07-12 12:40:00,31.59,31.6,31.52,31.52,140229.0,30.879,30.8888,30.8106,30.8106,140229.0
2017-07-12 12:45:00,31.53,31.56,31.5,31.52,201386.0,30.8203,30.8497,30.791,30.8106,201386.0
2017-07-12 12:50:00,31.53,31.55,31.51,31.53,91509.0,30.8203,30.8399,30.8008,30.8203,91509.0
2017-07-12 12:55:00,31.53,31.6,31.53,31.58,138146.0,30.8203,30.8888,30.8203,30.8692,138146.0
2017-07-12 13:00:00,31.59,31.6,31.57,31.6,94204.0,30.879,30.8888,30.8594,30.8888,94204.0
2017-07-12 13:05:00,31.59,31.61,31.56,31.57,69283.0,30.879,30.8985,30.8497,30.8594,69283.0
2017-07-12 13:10:00,31.57,31.58,31.51,31.55,155250.0,30.8594,30.8692,30.8008,30.8399,155250.0
2017-07-12 13:15:00,31.55,31.57,31.53,31.54,61673.0,30.8399,30.8594,30.8203,30.8301,61673.0
2017-07-12 13:20:00,31.54,31.54,31.5,31.51,130929.0,30.8301,30.8301,30.791,30.8008,130929.0
2017-07-12 13:25:00,31.5,31.53,31.46,31.51,253630.0,30.791,30.8203,30.7519,30.8008,253630.0
2017-07-12 13:30:00,31.52,31.53,31.51,31.53,169917.0,30.8106,30.8203,30.8008,30.8203,169917.0
2017-07-12 13:35:00,31.53,31.58,31.53,31.56,258216.0,30.8203,30.8692,30.8203,30.8497,258216.0
2017-07-12 13:40:00,31.57,31.59,31.55,31.56,107757.0,30.8594,30.879,30.8399,30.8497,107757.0
2017-07-12 13:45:00,31.56,31.57,31.55,31.57,46875.0,30.8497,30.8594,30.8399,30.8594,46875.0
2017-07-12 13:50:00,31.57,31.57,31.52,31.52,162900.0,30.8594,30.8594,30.8106,30.8106,162900.0
2017-07-12 13:55:00,31.52,31.56,31.51,31.56,125976.0,30.8106,30.8497,30.8008,30.8497,125976.0
2017-07-12 14:00:00,31.56,31.57,31.53,31.54,106965.0,30.8497,30.8594,30.8203,30.8301,106965.0
2017-07-12 14:05:00,31.55,31.57,31.53,31.55,130883.0,30.8399,30.8594,30.8203,30.8399,130883.0
2017-07-12 14:10:00,31.55,31.57,31.54,31.56,76250.0,30.8399,30.8594,30.8301,30.8497,76250.0
2017-07-12 14:15:00,31.56,31.59,31.51,31.53,260609.0,30.8497,30.879,30.8008,30.8203,260609.0
2017-07-12 14:20:00,31.53,31.55,31.52,31.55,128300.0,30.8203,30.8399,30.8106,30.8399,128300.0
2017-07-12 14:25:00,31.55,31.56,31.53,31.55,153446.0,30.8399,30.8497,30.8203,30.8399,153446.0
2017-07-12 14:30:00,31.54,31.56,31.52,31.54,82987.0,30.8301,30.8497,30.8106,30.8301,82987.0
2017-07-12 14:35:00,31.53,31.54,31.49,31.53,193262.0,30.8203,30.8301,30.7812,30.8203,193262.0
2017-07-12 14:40:00,31.53,31.55,31.5,31.51,112546.0,30.8203,30.8399,30.791,30.8008,112546.0
2017-07-12 14:45:00,31.51,31.55,31.51,31.54,128213.0,30.8008,30.8399,30.8008,30.8301,128213.0
2017-07-12 14:50:00,31.54,31.55,31.52,31.53,139582.0,30.8301,30.8399,30.8106,30.8203,139582.0
2017-07-12 14:55:00,31.53,31.54,31.5,31.51,168361.0,30.8203,30.8301,30.791,30.8008,168361.0
2017-07-12 15:00:00,31.51,31.54,31.5,31.52,168476.0,30.8008,30.8301,30.791,30.8106,168476.0
2017-07-12 15:05:00,31.53,31.54,31.51,31.52,131820.0,30.8203,30.8301,30.8008,30.8106,131820.0
2017-07-12 15:10:00,31.52,31.54,31.51,31.52,234499.0,30.8106,30.8301,30.8008,30.8106,234499.0
2017-07-12 15:15:00,31.52,31.54,31.51,31.53,154127.0,30.8106,30.8301,30.8008,30.8203,154127.0
2017-07-12 15:20:00,31.53,31.56,31.44,31.49,391282.0,30.8203,30.8497,30.7324,30.7812,391282.0
2017-07-12 15:25:00,31.49,31.5,31.42,31.43,316007.0,30.7812,30.791,30.7128,30.7226,316007.0
2017-07-12 15:30:00,31.42,31.46,31.38,31.42,400947.0,30.7128,30.7519,30.6737,30.7128,400947.0
2017-07-12 15:35:00,31.42,31.47,31.4,31.46,351363.0,30.7128,30.7617,30.6933,30.7519,351363.0
2017-07-12 15:40:00,31.46,31.48,31.45,31.47,229374.0,30.7519,30.7715,30.7421,30.7617,229374.0
2017-07-12 15:45:00,31.47,31.52,31.46,31.49,444032.0,30.7617,30.8106,30.7519,30.7812,444032.0
2017-07-12 15:50:00,31.49,31.53,31.44,31.45,545061.0,30.7812,30.8203,30.7324,30.7421,545061.0
2017-07-12 15:55:00,31.45,31.48,31.39,31.45,1076653.0,30.7421,30.7715,30.6835,30.7421,1076653.0
2017-07-13 09:30:00,31.57,31.84,31.51,31.81,1132441.0,30.8594,31.1234,30.8008,31.094,1132441.0
2017-07-13 09:35:00,31.8,31.85,31.72,31.77,616496.0,31.0843,31.1331,31.0061,31.0549,616496.0
2017-07-13 09:40:00,31.77,31.78,31.62,31.67,352216.0,31.0549,31.0647,30.9083,30.9572,352216.0
2017-07-13 09:45:00,31.66,31.73,31.63,31.64,200023.0,30.9474,31.0158,30.9181,30.9279,200023.0
2017-07-13 09:50:00,31.65,31.69,31.62,31.68,176218.0,30.9376,30.9767,30.9083,30.967,176218.0
2017-07-13 09:55:00,31.68,31.74,31.66,31.71,334332.0,30.967,31.0256,30.9474,30.9963,334332.0
2017-07-13 10:00:00,31.71,31.79,31.71,31.79,317844.0,30.9963,31.0745,30.9963,31.0745,317844.0
2017-07-13 10:05:00,31.78,31.8,31.73,31.8,259543.0,31.0647,31.0843,31.0158,31.0843,259543.0
2017-07-13 10:10:00,31.8,31.84,31.73,31.74,384229.0,31.0843,31.1234,31.0158,31.0256,384229.0
2017-07-13 10:15:00,31.74,31.75,31.64,31.65,277783.0,31.0256,31.0354,30.9279,30.9376,277783.0
2017-07-13 10:20:00,31.65,31.67,31.54,31.56,359531.0,30.9376,30.9572,30.8301,30.8497,359531.0
2017-07-13 10:25:00,31.55,31.63,31.43,31.51,495904.0,30.8399,30.9181,30.7226,30.8008,495904.0
2017-07-13 10:30:00,31.51,31.59,31.48,31.57,204830.0,30.8008,30.879,30.7715,30.8594,204830.0
2017-07-13 10:35:00,31.57,31.59,31.43,31.5,170390.0,30.8594,30.879,30.7226,30.791,170390.0
2017-07-13 10:40:00,31.5,31.54,31.48,31.5,233143.0,30.791,30.8301,30.7715,30.791,233143.0
2017-07-13 10:45:00,31.5,31.54,31.49,31.52,205571.0,30.791,30.8301,30.7812,30.8106,205571.0
2017-07-13 10:50:00,31.53,31.54,31.48,31.52,205873.0,30.8203,30.8301,30.7715,30.8106,205873.0
2017-07-13 10:55:00,31.52,31.54,31.5,31.54,137872.0,30.8106,30.8301,30.791,30.8301,137872.0
2017-07-13 11:00:00,31.54,31.65,31.53,31.62,187639.0,30.8301,30.9376,30.8203,30.9083,187639.0
2017-07-13 11:05:00,31.63,31.66,31.59,31.6,167628.0,30.9181,30.9474,30.879,30.8888,167628.0
2017-07-13 11:10:00,31.61,31.63,31.56,31.57,98082.0,30.8985,30.9181,30.8497,30.8594,98082.0
2017-07-13 11:15:00,31.57,31.59,31.53,31.55,85456.0,30.8594,30.879,30.8203,30.8399,85456.0
2017-07-13 11:20:00,31.55,31.56,31.54,31.55,66104.0,30.8399,30.8497,30.8301,30.8399,66104.0
2017-07-13 11:25:00,31.55,31.59,31.52,31.54,93780.0,30.8399,30.879,30.8106,30.8301,93780.0
2017-07-13 11:30:00,31.54,31.58,31.52,31.56,88527.0,30.8301,30.8692,30.8106,30.8497,88527.0
2017-07-13 11:35:00,31.56,31.58,31.5,31.51,112414.0,30.8497,30.8692,30.791,30.8008,112414.0
2017-07-13 11:40:00,31.51,31.52,31.43,31.44,179439.0,30.8008,30.8106,30.7226,30.7324,179439.0
2017-07-13 11:45:00,31.44,31.48,31.38,31.47,244774.0,30.7324,30.7715,30.6737,30.7617,244774.0
2017-07-13 11:50:00,31.46,31.49,31.44,31.48,145907.0,30.7519,30.7812,30.7324,30.7715,145907.0
2017-07-13 11:55:00,31.48,31.49,31.44,31.46,66809.0,30.7715,30.7812,30.7324,30.7519,66809.0
2017-07-13 12:00:00,31.45,31.47,31.42,31.46,103200.0,30.7421,30.7617,30.7128,30.7519,103200.0
2017-07-13 12:05:00,31.46,31.48,31.42,31.45,83453.0,30.7519,30.7715,30.7128,30.7421,83453.0
2017-07-13 12:10:00,31.45,31.46,31.42,31.45,118312.0,30.7421,30.7519,30.7128,30.7421,118312.0
2017-07-13 12:15:00,31.45,31.49,31.43,31.47,116212.0,30.7421,30.7812,30.7226,30.7617,116212.0
2017-07-13 12:20:00,31.48,31.55,31.47,31.55,142693.0,30.7715,30.8399,30.7617,30.8399,142693.0
2017-07-13 12:25:00,31.54,31.57,31.53,31.54,91243.0,30.8301,30.8594,30.8203,30.8301,91243.0
2017-07-13 12:30:00,31.53,31.56,31.52,31.54,97326.0,30.8203,30.8497,30.8106,30.8301,97326.0
2017-07-13 12:35:00,31.53,31.56,31.53,31.53,51091.0,30.8203,30.8497,30.8203,30.8203,51091.0
2017-07-13 12:40:00,31.54,31.54,31.48,31.49,68673.0,30.8301,30.8301,30.7715,30.7812,68673.0
2017-07-13 12:45:00,31.48,31.53,31.48,31.51,57372.0,30.7715,30.8203,30.7715,30.8008,57372.0
2017-07-13 12:50:00,31.52,31.53,31.49,31.51,62419.0,30.8106,30.8203,30.7812,30.8008,62419.0
2017-07-13 12:55:00,31.52,31.52,31.48,31.5,66383.0,30.8106,30.8106,30.7715,30.791,66383.0
2017-07-13 13:00:00,31.5,31.51,31.43,31.44,94894.0,30.791,30.8008,30.7226,30.7324,94894.0
2017-07-13 13:05:00,31.44,31.47,31.43,31.45,69229.0,30.7324,30.7617,30.7226,30.7421,69229.0
2017-07-13 13:10:00,31.45,31.46,31.42,31.46,65180.0,30.7421,30.7519,30.7128,30.7519,65180.0
2017-07-13 13:15:00,31.46,31.49,31.42,31.43,97238.0,30.7519,30.7812,30.7128,30.7226,97238.0
2017-07-13 13:20:00,31.42,31.43,31.36,31.38,191987.0,30.7128,30.7226,30.6542,30.6737,191987.0
2017-07-13 13:25:00,31.37,31.45,31.37,31.44,110321.0,30.6639,30.7421,30.6639,30.7324,110321.0
2017-07-13 13:30:00,31.45,31.45,31.38,31.4,205946.0,30.7421,30.7421,30.6737,30.6933,205946.0
2017-07-13 13:35:00,31.4,31.42,31.36,31.37,127447.0,30.6933,30.7128,30.6542,30.6639,127447.0
2017-07-13 13:40:00,31.37,31.37,31.26,31.26,210094.0,30.6639,30.6639,30.5564,30.5564,210094.0
2017-07-13 13:45:00,31.26,31.27,30.98,31.01,736450.0,30.5564,30.5662,30.2827,30.312,736450.0
2017-07-13 13:50:00,31.01,31.04,30.86,30.93,668872.0,30.312,30.3414,30.1654,30.2338,668872.0
2017-07-13 13:55:00,30.94,31.05,30.9,31.03,735362.0,30.2436,30.3511,30.2045,30.3316,735362.0
2017-07-13 14:00:00,31.03,31.04,30.91,30.91,346868.0,30.3316,30.3414,30.2143,30.2143,346868.0
2017-07-13 14:05:00,30.91,31.0,30.84,30.95,736045.0,30.2143,30.3023,30.1459,30.2534,736045.0
2017-07-13 14:10:00,30.95,31.05,30.94,31.04,340921.0,30.2534,30.3511,30.2436,30.3414,340921.0
2017-07-13 14:15:00,31.05,31.15,31.03,31.14,291768.0,30.3511,30.4489,30.3316,30.4391,291768.0
2017-07-13 14:20:00,31.14,31.17,31.12,31.15,333597.0,30.4391,30.4684,30.4196,30.4489,333597.0
2017-07-13 14:25:00,31.16,31.16,30.91,30.92,460403.0,30.4587,30.4587,30.2143,30.2241,460403.0
2017-07-13 14:30:00,30.92,30.98,30.91,30.93,327679.0,30.2241,30.2827,30.2143,30.2338,327679.0
2017-07-13 14:35:00,30.93,30.98,30.89,30.93,325443.0,30.2338,30.2827,30.1947,30.2338,325443.0
2017-07-13 14:40:00,30.92,30.98,30.91,30.96,136796.0,30.2241,30.2827,30.2143,30.2632,136796.0
2017-07-13 14:45:00,30.96,31.04,30.93,31.03,281398.0,30.2632,30.3414,30.2338,30.3316,281398.0
2017-07-13 14:50:00,31.04,31.13,31.03,31.08,306429.0,30.3414,30.4293,30.3316,30.3805,306429.0
2017-07-13 14:55:00,31.08,31.2,31.08,31.18,206322.0,30.3805,30.4978,30.3805,30.4782,206322.0
2017-07-13 15:00:00,31.17,31.26,31.16,31.26,276717.0,30.4684,30.5564,30.4587,30.5564,276717.0
2017-07-13 15:05:00,31.26,31.28,31.17,31.18,264448.0,30.5564,30.576,30.4684,30.4782,264448.0
2017-07-13 15:10:00,31.18,31.19,31.14,31.18,160293.0,30.4782,30.488,30.4391,30.4782,160293.0
2017-07-13 15:15:00,31.18,31.2,31.15,31.16,140388.0,30.4782,30.4978,30.4489,30.4587,140388.0
2017-07-13 15:20:00,31.16,31.19,31.13,31.14,141842.0,30.4587,30.488,30.4293,30.4391,141842.0
2017-07-13 15:25:00,31.14,31.17,31.11,31.15,160065.0,30.4391,30.4684,30.4098,30.4489,160065.0
2017-07-13 15:30:00,31.15,31.15,31.1,31.14,131277.0,30.4489,30.4489,30.4,30.4391,131277.0
2017-07-13 15:35:00,31.14,31.14,31.07,31.08,190862.0,30.4391,30.4391,30.3707,30.3805,190862.0
2017-07-13 15:40:00,31.08,31.11,31.05,31.09,354609.0,30.3805,30.4098,30.3511,30.3902,354609.0
2017-07-13 15:45:00,31.09,31.14,31.08,31.12,259736.0,30.3902,30.4391,30.3805,30.4196,259736.0
2017-07-13 15:50:00,31.13,31.23,31.12,31.21,547285.0,30.4293,30.5271,30.4196,30.5075,547285.0
2017-07-13 15:55:00,31.21,31.21,31.07,31.12,922745.0,30.5075,30.5075,30.3707,30.4196,922745.0
2017-07-14 09:30:00,31.35,31.71,31.26,31.65,1344675.0,30.6444,30.9963,30.5564,30.9376,1344675.0
2017-07-14 09:35:00,31.65,31.73,31.51,31.68,653068.0,30.9376,31.0158,30.8008,30.967,653068.0
2017-07-14 09:40:00,31.68,31.83,31.67,31.82,1137656.0,30.967,31.1136,30.9572,31.1038,1137656.0
2017-07-14 09:45:00,31.83,31.87,31.69,31.71,735073.0,31.1136,31.1527,30.9767,30.9963,735073.0
2017-07-14 09:50:00,31.72,31.73,31.6,31.6,505522.0,31.0061,31.0158,30.8888,30.8888,505522.0
2017-07-14 09:55:00,31.61,31.68,31.6,31.65,306637.0,30.8985,30.967,30.8888,30.9376,306637.0
2017-07-14 10:00:00,31.65,31.7,31.59,31.68,365494.0,30.9376,30.9865,30.879,30.967,365494.0
2017-07-14 10:05:00,31.69,31.7,31.57,31.66,366752.0,30.9767,30.9865,30.8594,30.9474,366752.0
2017-07-14 10:10:00,31.65,31.69,31.61,31.64,197593.0,30.9376,30.9767,30.8985,30.9279,197593.0
2017-07-14 10:15:00,31.64,31.66,31.59,31.6,389662.0,30.9279,30.9474,30.879,30.8888,389662.0
2017-07-14 10:20:00,31.6,31.7,31.6,31.7,479344.0,30.8888,30.9865,30.8888,30.9865,479344.0
2017-07-14 10:25:00,31.7,31.7,31.65,31.66,185649.0,30.9865,30.9865,30.9376,30.9474,185649.0
2017-07-14 10:30:00,31.66,31.67,31.57,31.62,387258.0,30.9474,30.9572,30.8594,30.9083,387258.0
2017-07-14 10:35:00,31.61,31.65,31.6,31.64,207470.0,30.8985,30.9376,30.8888,30.9279,207470.0
2017-07-14 10:40:00,31.65,31.73,31.64,31.72,440384.0,30.9376,31.0158,30.9279,31.0061,440384.0
2017-07-14 10:45:00,31.71,31.75,31.7,31.74,143889.0,30.9963,31.0354,30.9865,31.0256,143889.0
2017-07-14 10:50:00,31.73,31.75,31.71,31.75,247310.0,31.0158,31.0354,30.9963,31.0354,247310.0
2017-07-14 10:55:00,31.75,31.75,31.72,31.73,123057.0,31.0354,31.0354,31.0061,31.0158,123057.0
2017-07-14 11:00:00,31.73,31.74,31.68,31.72,323224.0,31.0158,31.0256,30.967,31.0061,323224.0
2017-07-14 11:05:00,31.71,31.8,31.71,31.79,264763.0,30.9963,31.0843,30.9963,31.0745,264763.0
2017-07-14 11:10:00,31.8,31.8,31.77,31.8,263287.0,31.0843,31.0843,31.0549,31.0843,263287.0
2017-07-14 11:15:00,31.8,31.86,31.79,31.82,514936.0,31.0843,31.1429,31.0745,31.1038,514936.0
2017-07-14 11:20:00,31.82,31.88,31.8,31.87,367446.0,31.1038,31.1625,31.0843,31.1527,367446.0
2017-07-14 11:25:00,31.88,31.88,31.79,31.85,294184.0,31.1625,31.1625,31.0745,31.1331,294184.0
2017-07-14 11:30:00,31.85,31.86,31.78,31.82,235549.0,31.1331,31.1429,31.0647,31.1038,235549.0
2017-07-14 11:35:00,31.82,31.86,31.81,31.84,128601.0,31.1038,31.1429,31.094,31.1234,128601.0
2017-07-14 11:40:00,31.84,31.9,31.81,31.9,379861.0,31.1234,31.182,31.094,31.182,379861.0
2017-07-14 11:45:00,31.89,31.9,31.84,31.88,380285.0,31.1722,31.182,31.1234,31.1625,380285.0
2017-07-14 11:50:00,31.88,31.89,31.85,31.87,51284.0,31.1625,31.1722,31.1331,31.1527,51284.0
2017-07-14 11:55:00,31.87,31.87,31.84,31.85,63720.0,31.1527,31.1527,31.1234,31.1331,63720.0
2017-07-14 12:00:00,31.85,31.87,31.83,31.86,153742.0,31.1331,31.1527,31.1136,31.1429,153742.0
2017-07-14 12:05:00,31.87,31.88,31.77,31.79,262010.0,31.1527,31.1625,31.0549,31.0745,262010.0
2017-07-14 12:10:00,31.8,31.8,31.76,31.77,199642.0,31.0843,31.0843,31.0452,31.0549,199642.0
2017-07-14 12:15:00,31.77,31.78,31.72,31.74,216434.0,31.0549,31.0647,31.0061,31.0256,216434.0
2017-07-14 12:20:00,31.74,31.79,31.73,31.79,70221.0,31.0256,31.0745,31.0158,31.0745,70221.0
2017-07-14 12:25:00,31.79,31.81,31.78,31.8,65430.0,31.0745,31.094,31.0647,31.0843,65430.0
2017-07-14 12:30:00,31.8,31.83,31.79,31.83,84799.0,31.0843,31.1136,31.0745,31.1136,84799.0
2017-07-14 12:35:00,31.83,31.9,31.82,31.89,385313.0,31.1136,31.182,31.1038,31.1722,385313.0
2017-07-14 12:40:00,31.9,31.9,31.83,31.84,164294.0,31.182,31.182,31.1136,31.1234,164294.0
2017-07-14 12:45:00,31.84,31.9,31.83,31.9,244134.0,31.1234,31.182,31.1136,31.182,244134.0
2017-07-14 12:50:00,31.9,31.92,31.89,31.92,239371.0,31.182,31.2016,31.1722,31.2016,239371.0
2017-07-14 12:55:00,31.92,31.95,31.9,31.92,365061.0,31.2016,31.2309,31.182,31.2016,365061.0
2017-07-14 13:00:00,31.92,31.92,31.88,31.88,79601.0,31.2016,31.2016,31.1625,31.1625,79601.0
2017-07-14 13:05:00,31.88,31.89,31.83,31.86,169661.0,31.1625,31.1722,31.1136,31.1429,169661.0
2017-07-14 13:10:00,31.86,31.88,31.84,31.85,97250.0,31.1429,31.1625,31.1234,31.1331,97250.0
2017-07-14 13:15:00,31.85,31.88,31.84,31.85,107865.0,31.1331,31.1625,31.1234,31.1331,107865.0
2017-07-14 13:20:00,31.85,31.87,31.84,31.86,51608.0,31.1331,31.1527,31.1234,31.1429,51608.0
2017-07-14 13:25:00,31.86,31.87,31.85,31.87,85353.0,31.1429,31.1527,31.1331,31.1527,85353.0
2017-07-14 13:30:00,31.87,31.89,31.81,31.81,138372.0,31.1527,31.1722,31.094,31.094,138372.0
2017-07-14 13:35:00,31.82,31.86,31.81,31.85,61361.0,31.1038,31.1429,31.094,31.1331,61361.0
2017-07-14 13:40:00,31.85,31.86,31.82,31.83,66114.0,31.1331,31.1429,31.1038,31.1136,66114.0
2017-07-14 13:45:00,31.82,31.87,31.81,31.86,51766.0,31.1038,31.1527,31.094,31.1429,51766.0
2017-07-14 13:50:00,31.85,31.87,31.84,31.85,70690.0,31.1331,31.1527,31.1234,31.1331,70690.0
2017-07-14 13:55:00,31.85,31.88,31.85,31.87,66629.0,31.1331,31.1625,31.1331,31.1527,66629.0
2017-07-14 14:00:00,31.87,31.88,31.82,31.82,89328.0,31.1527,31.1625,31.1038,31.1038,89328.0
2017-07-14 14:05:00,31.82,31.84,31.82,31.83,61525.0,31.1038,31.1234,31.1038,31.1136,61525.0
2017-07-14 14:10:00,31.82,31.85,31.82,31.84,45490.0,31.1038,31.1331,31.1038,31.1234,45490.0
2017-07-14 14:15:00,31.84,31.95,31.83,31.92,355096.0,31.1234,31.2309,31.1136,31.2016,355096.0
2017-07-14 14:20:00,31.92,31.93,31.82,31.83,204405.0,31.2016,31.2113,31.1038,31.1136,204405.0
2017-07-14 14:25:00,31.84,31.89,31.83,31.86,132076.0,31.1234,31.1722,31.1136,31.1429,132076.0
2017-07-14 14:30:00,31.86,31.88,31.84,31.85,120713.0,31.1429,31.1625,31.1234,31.1331,120713.0
2017-07-14 14:35:00,31.85,31.87,31.84,31.86,97978.0,31.1331,31.1527,31.1234,31.1429,97978.0
2017-07-14 14:40:00,31.87,31.87,31.8,31.81,125930.0,31.1527,31.1527,31.0843,31.094,125930.0
2017-07-14 14:45:00,31.81,31.82,31.76,31.76,120347.0,31.094,31.1038,31.0452,31.0452,120347.0
2017-07-14 14:50:00,31.77,31.78,31.75,31.77,166117.0,31.0549,31.0647,31.0354,31.0549,166117.0
2017-07-14 14:55:00,31.77,31.8,31.74,31.75,134779.0,31.0549,31.0843,31.0256,31.0354,134779.0
2017-07-14 15:00:00,31.75,31.79,31.74,31.79,124738.0,31.0354,31.0745,31.0256,31.0745,124738.0
2017-07-14 15:05:00,31.78,31.8,31.75,31.76,144082.0,31.0647,31.0843,31.0354,31.0452,144082.0
2017-07-14 15:10:00,31.75,31.76,31.73,31.75,171703.0,31.0354,31.0452,31.0158,31.0354,171703.0
2017-07-14 15:15:00,31.76,31.78,31.75,31.78,138016.0,31.0452,31.0647,31.0354,31.0647,138016.0
2017-07-14 15:20:00,31.78,31.79,31.75,31.79,171190.0,31.0647,31.0745,31.0354,31.0745,171190.0
2017-07-14 15:25:00,31.79,31.82,31.77,31.78,186704.0,31.0745,31.1038,31.0549,31.0647,186704.0
2017-07-14 15:30:00,31.78,31.84,31.77,31.84,194637.0,31.0647,31.1234,31.0549,31.1234,194637.0
2017-07-14 15:35:00,31.84,31.86,31.81,31.81,268934.0,31.1234,31.1429,31.094,31.094,268934.0
2017-07-14 15:40:00,31.81,31.82,31.76,31.81,288372.0,31.094,31.1038,31.0452,31.094,288372.0
2017-07-14 15:45:00,31.81,31.87,31.8,31.85,327456.0,31.094,31.1527,31.0843,31.1331,327456.0
2017-07-14 15:50:00,31.86,31.86,31.79,31.82,594639.0,31.1429,31.1429,31.0745,31.1038,594639.0
2017-07-14 15:55:00,31.82,31.84,31.8,31.81,887397.0,31.1038,31.1234,31.0843,31.094,887397.0
2017-07-17 09:30:00,31.67,31.85,31.53,31.64,1249813.0,30.9572,31.1331,30.8203,30.9279,1249813.0
2017-07-17 09:35:00,31.64,31.69,31.52,31.61,533375.0,30.9279,30.9767,30.8106,30.8985,533375.0
2017-07-17 09:40:00,31.62,31.65,31.44,31.49,824320.0,30.9083,30.9376,30.7324,30.7812,824320.0
2017-07-17 09:45:00,31.49,31.64,31.49,31.63,430662.0,30.7812,30.9279,30.7812,30.9181,430662.0
2017-07-17 09:50:00,31.62,31.65,31.54,31.64,448751.0,30.9083,30.9376,30.8301,30.9279,448751.0
2017-07-17 09:55:00,31.65,31.7,31.63,31.67,322240.0,30.9376,30.9865,30.9181,30.9572,322240.0
2017-07-17 10:00:00,31.68,31.73,31.65,31.7,337794.0,30.967,31.0158,30.9376,30.9865,337794.0
2017-07-17 10:05:00,31.71,31.75,31.66,31.71,308740.0,30.9963,31.0354,30.9474,30.9963,308740.0
2017-07-17 10:10:00,31.71,31.85,31.68,31.82,831201.0,30.9963,31.1331,30.967,31.1038,831201.0
2017-07-17 10:15:00,31.82,31.86,31.73,31.8,438630.0,31.1038,31.1429,31.0158,31.0843,438630.0
2017-07-17 10:20:00,31.79,31.85,31.74,31.83,259009.0,31.0745,31.1331,31.0256,31.1136,259009.0
2017-07-17 10:25:00,31.83,31.83,31.63,31.65,441165.0,31.1136,31.1136,30.9181,30.9376,441165.0
2017-07-17 10:30:00,31.66,31.66,31.57,31.57,513162.0,30.9474,30.9474,30.8594,30.8594,513162.0
2017-07-17 10:35:00,31.56,31.61,31.5,31.59,425572.0,30.8497,30.8985,30.791,30.879,425572.0
2017-07-17 10:40:00,31.59,31.64,31.54,31.55,249699.0,30.879,30.9279,30.8301,30.8399,249699.0
2017-07-17 10:45:00,31.55,31.61,31.52,31.58,255020.0,30.8399,30.8985,30.8106,30.8692,255020.0
2017-07-17 10:50:00,31.58,31.66,31.57,31.66,125429.0,30.8692,30.9474,30.8594,30.9474,125429.0
2017-07-17 10:55:00,31.66,31.67,31.61,31.64,130061.0,30.9474,30.9572,30.8985,30.9279,130061.0
2017-07-17 11:00:00,31.63,31.66,31.61,31.62,124101.0,30.9181,30.9474,30.8985,30.9083,124101.0
2017-07-17 11:05:00,31.63,31.68,31.58,31.6,124623.0,30.9181,30.967,30.8692,30.8888,124623.0
2017-07-17 11:10:00,31.6,31.61,31.54,31.57,160507.0,30.8888,30.8985,30.8301,30.8594,160507.0
2017-07-17 11:15:00,31.58,31.61,31.56,31.6,292490.0,30.8692,30.8985,30.8497,30.8888,292490.0
2017-07-17 11:20:00,31.61,31.62,31.59,31.61,115143.0,30.8985,30.9083,30.879,30.8985,115143.0
2017-07-17 11:25:00,31.61,31.61,31.55,31.56,154122.0,30.8985,30.8985,30.8399,30.8497,154122.0
2017-07-17 11:30:00,31.56,31.57,31.52,31.56,210459.0,30.8497,30.8594,30.8106,30.8497,210459.0
2017-07-17 11:35:00,31.57,31.57,31.5,31.51,140983.0,30.8594,30.8594,30.791,30.8008,140983.0
2017-07-17 11:40:00,31.51,31.54,31.44,31.45,279814.0,30.8008,30.8301,30.7324,30.7421,279814.0
2017-07-17 11:45:00,31.45,31.55,31.44,31.54,176358.0,30.7421,30.8399,30.7324,30.8301,176358.0
2017-07-17 11:50:00,31.55,31.57,31.53,31.54,117899.0,30.8399,30.8594,30.8203,30.8301,117899.0
2017-07-17 11:55:00,31.53,31.55,31.49,31.51,132706.0,30.8203,30.8399,30.7812,30.8008,132706.0
2017-07-17 12:00:00,31.51,31.52,31.48,31.49,131157.0,30.8008,30.8106,30.7715,30.7812,131157.0
2017-07-17 12:05:00,31.5,31.52,31.48,31.49,128686.0,30.791,30.8106,30.7715,30.7812,128686.0
2017-07-17 12:10:00,31.49,31.5,31.47,31.49,108844.0,30.7812,30.791,30.7617,30.7812,108844.0
2017-07-17 12:15:00,31.49,31.51,31.48,31.48,103149.0,30.7812,30.8008,30.7715,30.7715,103149.0
2017-07-17 12:20:00,31.48,31.56,31.48,31.55,103938.0,30.7715,30.8497,30.7715,30.8399,103938.0
2017-07-17 12:25:00,31.56,31.6,31.53,31.56,160066.0,30.8497,30.8888,30.8203,30.8497,160066.0
2017-07-17 12:30:00,31.56,31.58,31.56,31.58,62832.0,30.8497,30.8692,30.8497,30.8692,62832.0
2017-07-17 12:35:00,31.58,31.6,31.57,31.59,92083.0,30.8692,30.8888,30.8594,30.879,92083.0
2017-07-17 12:40:00,31.59,31.59,31.52,31.52,111494.0,30.879,30.879,30.8106,30.8106,111494.0
2017-07-17 12:45:00,31.53,31.53,31.5,31.52,130270.0,30.8203,30.8203,30.791,30.8106,130270.0
2017-07-17 12:50:00,31.53,31.56,31.52,31.56,46699.0,30.8203,30.8497,30.8106,30.8497,46699.0
2017-07-17 12:55:00,31.56,31.58,31.54,31.55,123407.0,30.8497,30.8692,30.8301,30.8399,123407.0
2017-07-17 13:00:00,31.55,31.59,31.54,31.57,61777.0,30.8399,30.879,30.8301,30.8594,61777.0
2017-07-17 13:05:00,31.58,31.62,31.56,31.61,124823.0,30.8692,30.9083,30.8497,30.8985,124823.0
2017-07-17 13:10:00,31.61,31.69,31.6,31.69,142217.0,30.8985,30.9767,30.8888,30.9767,142217.0
2017-07-17 13:15:00,31.68,31.69,31.63,31.65,117789.0,30.967,30.9767,30.9181,30.9376,117789.0
2017-07-17 13:20:00,31.66,31.67,31.63,31.65,80138.0,30.9474,30.9572,30.9181,30.9376,80138.0
2017-07-17 13:25:00,31.65,31.66,31.62,31.65,57143.0,30.9376,30.9474,30.9083,30.9376,57143.0
2017-07-17 13:30:00,31.64,31.67,31.63,31.67,101760.0,30.9279,30.9572,30.9181,30.9572,101760.0
2017-07-17 13:35:00,31.67,31.67,31.63,31.66,40347.0,30.9572,30.9572,30.9181,30.9474,40347.0
2017-07-17 13:40:00,31.66,31.66,31.63,31.66,61252.0,30.9474,30.9474,30.9181,30.9474,61252.0
2017-07-17 13:45:00,31.65,31.67,31.64,31.64,92945.0,30.9376,30.9572,30.9279,30.9279,92945.0
2017-07-17 13:50:00,31.64,31.77,31.64,31.71,495475.0,30.9279,31.0549,30.9279,30.9963,495475.0
2017-07-17 13:55:00,31.71,31.8,31.71,31.79,319600.0,30.9963,31.0843,30.9963,31.0745,319600.0
2017-07-17 14:00:00,31.79,31.79,31.75,31.77,345134.0,31.0745,31.0745,31.0354,31.0549,345134.0
2017-07-17 14:05:00,31.78,31.79,31.77,31.77,112538.0,31.0647,31.0745,31.0549,31.0549,112538.0
2017-07-17 14:10:00,31.78,31.78,31.69,31.73,193472.0,31.0647,31.0647,30.9767,31.0158,193472.0
2017-07-17 14:15:00,31.72,31.73,31.68,31.71,107889.0,31.0061,31.0158,30.967,30.9963,107889.0
2017-07-17 14:20:00,31.72,31.73,31.7,31.71,82397.0,31.0061,31.0158,30.9865,30.9963,82397.0
2017-07-17 14:25:00,31.7,31.72,31.68,31.71,143015.0,30.9865,31.0061,30.967,30.9963,143015.0
2017-07-17 14:30:00,31.7,31.71,31.67,31.68,48113.0,30.9865,30.9963,30.9572,30.967,48113.0
2017-07-17 14:35:00,31.69,31.7,31.66,31.69,69378.0,30.9767,30.9865,30.9474,30.9767,69378.0
2017-07-17 14:40:00,31.69,31.73,31.68,31.72,117751.0,30.9767,31.0158,30.967,31.0061,117751.0
2017-07-17 14:45:00,31.72,31.72,31.7,31.71,49197.0,31.0061,31.0061,30.9865,30.9963,49197.0
2017-07-17 14:50:00,31.71,31.72,31.69,31.7,118803.0,30.9963,31.0061,30.9767,30.9865,118803.0
2017-07-17 14:55:00,31.69,31.72,31.68,31.72,96842.0,30.9767,31.0061,30.967,31.0061,96842.0
2017-07-17 15:00:00,31.71,31.74,31.71,31.71,122506.0,30.9963,31.0256,30.9963,30.9963,122506.0
2017-07-17 15:05:00,31.71,31.77,31.71,31.77,157104.0,30.9963,31.0549,30.9963,31.0549,157104.0
2017-07-17 15:10:00,31.77,31.78,31.76,31.77,136583.0,31.0549,31.0647,31.0452,31.0549,136583.0
2017-07-17 15:15:00,31.78,31.79,31.76,31.77,155937.0,31.0647,31.0745,31.0452,31.0549,155937.0
2017-07-17 15:20:00,31.77,31.83,31.77,31.81,260340.0,31.0549,31.1136,31.0549,31.094,260340.0
2017-07-17 15:25:00,31.81,31.83,31.79,31.81,367625.0,31.094,31.1136,31.0745,31.094,367625.0
2017-07-17 15:30:00,31.82,31.84,31.78,31.84,153889.0,31.1038,31.1234,31.0647,31.1234,153889.0
2017-07-17 15:35:00,31.84,31.85,31.83,31.84,199241.0,31.1234,31.1331,31.1136,31.1234,199241.0
2017-07-17 15:40:00,31.85,31.85,31.84,31.84,266734.0,31.1331,31.1331,31.1234,31.1234,266734.0
2017-07-17 15:45:00,31.85,31.85,31.73,31.74,588606.0,31.1331,31.1331,31.0158,31.0256,588606.0
2017-07-17 15:50:00,31.73,31.75,31.71,31.72,326246.0,31.0158,31.0354,30.9963,31.0061,326246.0
2017-07-17 15:55:00,31.73,31.75,31.72,31.73,663734.0,31.0158,31.0354,31.0061,31.0158,663734.0
2017-07-18 09:30:00,31.64,31.64,31.4,31.44,706784.0,30.9279,30.9279,30.6933,30.7324,706784.0
2017-07-18 09:35:00,31.44,31.55,31.42,31.52,259247.0,30.7324,30.8399,30.7128,30.8106,259247.0
2017-07-18 09:40:00,31.53,31.62,31.53,31.6,247719.0,30.8203,30.9083,30.8203,30.8888,247719.0
2017-07-18 09:45:00,31.61,31.72,31.61,31.66,298218.0,30.8985,31.0061,30.8985,30.9474,298218.0
2017-07-18 09:50:00,31.66,31.69,31.53,31.56,293234.0,30.9474,30.9767,30.8203,30.8497,293234.0
2017-07-18 09:55:00,31.56,31.61,31.54,31.56,176975.0,30.8497,30.8985,30.8301,30.8497,176975.0
2017-07-18 10:00:00,31.56,31.61,31.54,31.55,184375.0,30.8497,30.8985,30.8301,30.8399,184375.0
2017-07-18 10:05:00,31.56,31.65,31.53,31.64,88824.0,30.8497,30.9376,30.8203,30.9279,88824.0
2017-07-18 10:10:00,31.65,31.71,31.63,31.68,231390.0,30.9376,30.9963,30.9181,30.967,231390.0
2017-07-18 10:15:00,31.69,31.71,31.64,31.71,113014.0,30.9767,30.9963,30.9279,30.9963,113014.0
2017-07-18 10:20:00,31.71,31.71,31.66,31.66,111761.0,30.9963,30.9963,30.9474,30.9474,111761.0
2017-07-18 10:25:00,31.67,31.7,31.65,31.69,142352.0,30.9572,30.9865,30.9376,30.9767,142352.0
2017-07-18 10:30:00,31.69,31.73,31.64,31.66,143272.0,30.9767,31.0158,30.9279,30.9474,143272.0
2017-07-18 10:35:00,31.65,31.67,31.61,31.61,120969.0,30.9376,30.9572,30.8985,30.8985,120969.0
2017-07-18 10:40:00,31.61,31.64,31.56,31.59,209188.0,30.8985,30.9279,30.8497,30.879,209188.0
2017-07-18 10:45:00,31.6,31.7,31.59,31.7,108426.0,30.8888,30.9865,30.879,30.9865,108426.0
2017-07-18 10:50:00,31.69,31.76,31.69,31.7,247118.0,30.9767,31.0452,30.9767,30.9865,247118.0
2017-07-18 10:55:00,31.7,31.8,31.69,31.78,240552.0,30.9865,31.0843,30.9767,31.0647,240552.0
2017-07-18 11:00:00,31.79,31.79,31.69,31.69,90905.0,31.0745,31.0745,30.9767,30.9767,90905.0
2017-07-18 11:05:00,31.7,31.7,31.64,31.66,127978.0,30.9865,30.9865,30.9279,30.9474,127978.0
2017-07-18 11:10:00,31.66,31.66,31.61,31.62,87317.0,30.9474,30.9474,30.8985,30.9083,87317.0
2017-07-18 11:15:00,31.62,31.65,31.62,31.62,126443.0,30.9083,30.9376,30.9083,30.9083,126443.0
2017-07-18 11:20:00,31.63,31.65,31.6,31.64,85713.0,30.9181,30.9376,30.8888,30.9279,85713.0
2017-07-18 11:25:00,31.65,31.71,31.63,31.67,190745.0,30.9376,30.9963,30.9181,30.9572,190745.0
2017-07-18 11:30:00,31.67,31.75,31.66,31.73,83716.0,30.9572,31.0354,30.9474,31.0158,83716.0
2017-07-18 11:35:00,31.72,31.74,31.7,31.73,69149.0,31.0061,31.0256,30.9865,31.0158,69149.0
2017-07-18 11:40:00,31.73,31.76,31.73,31.75,126526.0,31.0158,31.0452,31.0158,31.0354,126526.0
2017-07-18 11:45:00,31.74,31.75,31.69,31.69,78660.0,31.0256,31.0354,30.9767,30.9767,78660.0
2017-07-18 11:50:00,31.69,31.74,31.69,31.71,67616.0,30.9767,31.0256,30.9767,30.9963,67616.0
2017-07-18 11:55:00,31.71,31.72,31.69,31.72,83183.0,30.9963,31.0061,30.9767,31.0061,83183.0
2017-07-18 12:00:00,31.72,31.77,31.71,31.76,91003.0,31.0061,31.0549,30.9963,31.0452,91003.0
2017-07-18 12:05:00,31.76,31.78,31.74,31.77,157332.0,31.0452,31.0647,31.0256,31.0549,157332.0
2017-07-18 12:10:00,31.78,31.78,31.72,31.73,128213.0,31.0647,31.0647,31.0061,31.0158,128213.0
2017-07-18 12:15:00,31.72,31.75,31.72,31.73,68168.0,31.0061,31.0354,31.0061,31.0158,68168.0
2017-07-18 12:20:00,31.73,31.76,31.73,31.75,85048.0,31.0158,31.0452,31.0158,31.0354,85048.0
2017-07-18 12:25:00,31.76,31.77,31.74,31.77,76401.0,31.0452,31.0549,31.0256,31.0549,76401.0
2017-07-18 12:30:00,31.76,31.76,31.74,31.75,68418.0,31.0452,31.0452,31.0256,31.0354,68418.0
2017-07-18 12:35:00,31.75,31.78,31.75,31.76,80033.0,31.0354,31.0647,31.0354,31.0452,80033.0
2017-07-18 12:40:00,31.76,31.77,31.69,31.69,82746.0,31.0452,31.0549,30.9767,30.9767,82746.0
2017-07-18 12:45:00,31.7,31.75,31.69,31.72,109111.0,30.9865,31.0354,30.9767,31.0061,109111.0
2017-07-18 12:50:00,31.72,31.76,31.71,31.75,44233.0,31.0061,31.0452,30.9963,31.0354,44233.0
2017-07-18 12:55:00,31.75,31.76,31.71,31.73,66746.0,31.0354,31.0452,30.9963,31.0158,66746.0
2017-07-18 13:00:00,31.74,31.76,31.7,31.73,69552.0,31.0256,31.0452,30.9865,31.0158,69552.0
2017-07-18 13:05:00,31.73,31.74,31.72,31.73,48370.0,31.0158,31.0256,31.0061,31.0158,48370.0
2017-07-18 13:10:00,31.73,31.77,31.72,31.77,86061.0,31.0158,31.0549,31.0061,31.0549,86061.0
2017-07-18 13:15:00,31.76,31.81,31.76,31.79,341795.0,31.0452,31.094,31.0452,31.0745,341795.0
2017-07-18 13:20:00,31.79,31.83,31.79,31.82,84558.0,31.0745,31.1136,31.0745,31.1038,84558.0
2017-07-18 13:25:00,31.82,31.84,31.81,31.83,115877.0,31.1038,31.1234,31.094,31.1136,115877.0
2017-07-18 13:30:00,31.83,31.85,31.82,31.85,93884.0,31.1136,31.1331,31.1038,31.1331,93884.0
2017-07-18 13:35:00,31.85,31.86,31.82,31.86,307773.0,31.1331,31.1429,31.1038,31.1429,307773.0
2017-07-18 13:40:00,31.86,31.9,31.85,31.9,187838.0,31.1429,31.182,31.1331,31.182,187838.0
2017-07-18 13:45:00,31.9,31.91,31.81,31.83,313903.0,31.182,31.1918,31.094,31.1136,313903.0
2017-07-18 13:50:00,31.82,31.85,31.81,31.82,99664.0,31.1038,31.1331,31.094,31.1038,99664.0
2017-07-18 13:55:00,31.82,31.85,31.79,31.83,115125.0,31.1038,31.1331,31.0745,31.1136,115125.0
2017-07-18 14:00:00,31.84,31.84,31.81,31.81,61387.0,31.1234,31.1234,31.094,31.094,61387.0
2017-07-18 14:05:00,31.82,31.84,31.81,31.82,83632.0,31.1038,31.1234,31.094,31.1038,83632.0
2017-07-18 14:10:00,31.82,31.83,31.8,31.81,56600.0,31.1038,31.1136,31.0843,31.094,56600.0
2017-07-18 14:15:00,31.82,31.84,31.8,31.83,81223.0,31.1038,31.1234,31.0843,31.1136,81223.0
2017-07-18 14:20:00,31.83,31.84,31.82,31.84,65681.0,31.1136,31.1234,31.1038,31.1234,65681.0
2017-07-18 14:25:00,31.84,31.85,31.81,31.84,116053.0,31.1234,31.1331,31.094,31.1234,116053.0
2017-07-18 14:30:00,31.83,31.85,31.82,31.85,35111.0,31.1136,31.1331,31.1038,31.1331,35111.0
2017-07-18 14:35:00,31.85,31.85,31.84,31.85,83542.0,31.1331,31.1331,31.1234,31.1331,83542.0
2017-07-18 14:40:00,31.85,31.85,31.83,31.85,81990.0,31.1331,31.1331,31.1136,31.1331,81990.0
2017-07-18 14:45:00,31.85,31.85,31.82,31.84,86614.0,31.1331,31.1331,31.1038,31.1234,86614.0
2017-07-18 14:50:00,31.84,31.84,31.8,31.82,129176.0,31.1234,31.1234,31.0843,31.1038,129176.0
2017-07-18 14:55:00,31.82,31.83,31.81,31.81,74738.0,31.1038,31.1136,31.094,31.094,74738.0
2017-07-18 15:00:00,31.82,31.83,31.81,31.82,59335.0,31.1038,31.1136,31.094,31.1038,59335.0
2017-07-18 15:05:00,31.82,31.83,31.8,31.83,119199.0,31.1038,31.1136,31.0843,31.1136,119199.0
2017-07-18 15:10:00,31.83,31.84,31.82,31.82,91446.0,31.1136,31.1234,31.1038,31.1038,91446.0
2017-07-18 15:15:00,31.83,31.85,31.81,31.82,124165.0,31.1136,31.1331,31.094,31.1038,124165.0
2017-07-18 15:20:00,31.82,31.83,31.8,31.83,153461.0,31.1038,31.1136,31.0843,31.1136,153461.0
2017-07-18 15:25:00,31.83,31.84,31.82,31.83,92717.0,31.1136,31.1234,31.1038,31.1136,92717.0
2017-07-18 15:30:00,31.83,31.85,31.82,31.85,145973.0,31.1136,31.1331,31.1038,31.1331,145973.0
2017-07-18 15:35:00,31.85,31.87,31.84,31.86,269140.0,31.1331,31.1527,31.1234,31.1429,269140.0
2017-07-18 15:40:00,31.85,31.85,31.82,31.84,163562.0,31.1331,31.1331,31.1038,31.1234,163562.0
2017-07-18 15:45:00,31.84,31.86,31.8,31.86,284685.0,31.1234,31.1429,31.0843,31.1429,284685.0
2017-07-18 15:50:00,31.86,31.89,31.86,31.88,456176.0,31.1429,31.1722,31.1429,31.1625,456176.0
2017-07-18 15:55:00,31.88,31.9,31.87,31.9,683610.0,31.1625,31.182,31.1527,31.182,683610.0
2017-07-19 09:30:00,32.03,32.1,31.91,32.04,1035580.0,31.3091,31.3775,31.1918,31.3189,1035580.0
2017-07-19 09:35:00,32.03,32.15,32.0,32.13,632375.0,31.3091,31.4264,31.2798,31.4068,632375.0
2017-07-19 09:40:00,32.13,32.32,32.12,32.3,1076869.0,31.4068,31.5926,31.3971,31.573,1076869.0
2017-07-19 09:45:00,32.3,32.35,32.13,32.16,733053.0,31.573,31.6219,31.4068,31.4362,733053.0
2017-07-19 09:50:00,32.16,32.16,32.04,32.15,404704.0,31.4362,31.4362,31.3189,31.4264,404704.0
2017-07-19 09:55:00,32.15,32.16,32.09,32.11,345629.0,31.4264,31.4362,31.3677,31.3873,345629.0
2017-07-19 10:00:00,32.11,32.13,31.96,31.97,624754.0,31.3873,31.4068,31.2407,31.2504,624754.0
2017-07-19 10:05:00,31.97,32.03,31.91,31.93,447220.0,31.2504,31.3091,31.1918,31.2113,447220.0
2017-07-19 10:10:00,31.93,31.94,31.79,31.86,619160.0,31.2113,31.2211,31.0745,31.1429,619160.0
2017-07-19 10:15:00,31.87,31.98,31.86,31.96,405667.0,31.1527,31.2602,31.1429,31.2407,405667.0
2017-07-19 10:20:00,31.95,31.98,31.92,31.97,297109.0,31.2309,31.2602,31.2016,31.2504,297109.0
2017-07-19 10:25:00,31.97,32.03,31.97,32.02,280882.0,31.2504,31.3091,31.2504,31.2993,280882.0
2017-07-19 10:30:00,32.02,32.03,31.95,31.96,182355.0,31.2993,31.3091,31.2309,31.2407,182355.0
2017-07-19 10:35:00,31.96,32.03,31.93,31.96,209766.0,31.2407,31.3091,31.2113,31.2407,209766.0
2017-07-19 10:40:00,31.96,32.01,31.95,31.96,121828.0,31.2407,31.2895,31.2309,31.2407,121828.0
2017-07-19 10:45:00,31.96,31.98,31.94,31.95,127690.0,31.2407,31.2602,31.2211,31.2309,127690.0
2017-07-19 10:50:00,31.95,31.96,31.83,31.84,254287.0,31.2309,31.2407,31.1136,31.1234,254287.0
2017-07-19 10:55:00,31.84,31.91,31.8,31.88,465854.0,31.1234,31.1918,31.0843,31.1625,465854.0
2017-07-19 11:00:00,31.89,31.9,31.83,31.84,163473.0,31.1722,31.182,31.1136,31.1234,163473.0
2017-07-19 11:05:00,31.84,31.84,31.74,31.77,425492.0,31.1234,31.1234,31.0256,31.0549,425492.0
2017-07-19 11:10:00,31.77,31.79,31.65,31.78,709574.0,31.0549,31.0745,30.9376,31.0647,709574.0
2017-07-19 11:15:00,31.79,31.83,31.75,31.76,225380.0,31.0745,31.1136,31.0354,31.0452,225380.0
2017-07-19 11:20:00,31.75,31.76,31.65,31.67,204893.0,31.0354,31.0452,30.9376,30.9572,204893.0
2017-07-19 11:25:00,31.67,31.76,31.66,31.75,278923.0,30.9572,31.0452,30.9474,31.0354,278923.0
2017-07-19 11:30:00,31.75,31.81,31.74,31.79,162483.0,31.0354,31.094,31.0256,31.0745,162483.0
2017-07-19 11:35:00,31.8,31.86,31.79,31.83,277714.0,31.0843,31.1429,31.0745,31.1136,277714.0
2017-07-19 11:40:00,31.83,31.83,31.74,31.76,253923.0,31.1136,31.1136,31.0256,31.0452,253923.0
2017-07-19 11:45:00,31.76,31.8,31.75,31.77,144574.0,31.0452,31.0843,31.0354,31.0549,144574.0
2017-07-19 11:50:00,31.77,31.78,31.74,31.76,135575.0,31.0549,31.0647,31.0256,31.0452,135575.0
2017-07-19 11:55:00,31.76,31.77,31.74,31.76,111335.0,31.0452,31.0549,31.0256,31.0452,111335.0
2017-07-19 12:00:00,31.76,31.77,31.7,31.73,162761.0,31.0452,31.0549,30.9865,31.0158,162761.0
2017-07-19 12:05:00,31.73,31.76,31.73,31.75,77727.0,31.0158,31.0452,31.0158,31.0354,77727.0
2017-07-19 12:10:00,31.76,31.77,31.71,31.71,96349.0,31.0452,31.0549,30.9963,30.9963,96349.0
2017-07-19 12:15:00,31.72,31.75,31.7,31.7,61007.0,31.0061,31.0354,30.9865,30.9865,61007.0
2017-07-19 12:20:00,31.7,31.74,31.69,31.71,181616.0,30.9865,31.0256,30.9767,30.9963,181616.0
2017-07-19 12:25:00,31.7,31.73,31.69,31.72,86031.0,30.9865,31.0158,30.9767,31.0061,86031.0
2017-07-19 12:30:00,31.72,31.73,31.71,31.71,43380.0,31.0061,31.0158,30.9963,30.9963,43380.0
2017-07-19 12:35:00,31.72,31.72,31.69,31.7,135787.0,31.0061,31.0061,30.9767,30.9865,135787.0
2017-07-19 12:40:00,31.7,31.74,31.69,31.71,127239.0,30.9865,31.0256,30.9767,30.9963,127239.0
2017-07-19 12:45:00,31.71,31.74,31.69,31.72,199542.0,30.9963,31.0256,30.9767,31.0061,199542.0
2017-07-19 12:50:00,31.73,31.78,31.72,31.74,97074.0,31.0158,31.0647,31.0061,31.0256,97074.0
2017-07-19 12:55:00,31.75,31.79,31.73,31.78,77620.0,31.0354,31.0745,31.0158,31.0647,77620.0
2017-07-19 13:00:00,31.78,31.8,31.76,31.78,121743.0,31.0647,31.0843,31.0452,31.0647,121743.0
2017-07-19 13:05:00,31.78,31.8,31.77,31.8,71567.0,31.0647,31.0843,31.0549,31.0843,71567.0
2017-07-19 13:10:00,31.8,31.81,31.79,31.8,85969.0,31.0843,31.094,31.0745,31.0843,85969.0
2017-07-19 13:15:00,31.8,31.81,31.79,31.8,61724.0,31.0843,31.094,31.0745,31.0843,61724.0
2017-07-19 13:20:00,31.79,31.8,31.77,31.78,44931.0,31.0745,31.0843,31.0549,31.0647,44931.0
2017-07-19 13:25:00,31.77,31.78,31.75,31.76,101079.0,31.0549,31.0647,31.0354,31.0452,101079.0
2017-07-19 13:30:00,31.77,31.81,31.76,31.79,83348.0,31.0549,31.094,31.0452,31.0745,83348.0
2017-07-19 13:35:00,31.79,31.8,31.78,31.8,50318.0,31.0745,31.0843,31.0647,31.0843,50318.0
2017-07-19 13:40:00,31.8,31.8,31.78,31.79,64659.0,31.0843,31.0843,31.0647,31.0745,64659.0
2017-07-19 13:45:00,31.79,31.81,31.78,31.79,151191.0,31.0745,31.094,31.0647,31.0745,151191.0
2017-07-19 13:50:00,31.79,31.79,31.73,31.76,149143.0,31.0745,31.0745,31.0158,31.0452,149143.0
2017-07-19 13:55:00,31.76,31.78,31.74,31.76,129156.0,31.0452,31.0647,31.0256,31.0452,129156.0
2017-07-19 14:00:00,31.75,31.79,31.75,31.78,73892.0,31.0354,31.0745,31.0354,31.0647,73892.0
2017-07-19 14:05:00,31.78,31.83,31.78,31.8,108676.0,31.0647,31.1136,31.0647,31.0843,108676.0
2017-07-19 14:10:00,31.81,31.81,31.79,31.81,48333.0,31.094,31.094,31.0745,31.094,48333.0
2017-07-19 14:15:00,31.81,31.83,31.8,31.83,125361.0,31.094,31.1136,31.0843,31.1136,125361.0
2017-07-19 14:20:00,31.82,31.84,31.81,31.83,81925.0,31.1038,31.1234,31.094,31.1136,81925.0
2017-07-19 14:25:00,31.83,31.86,31.81,31.82,109821.0,31.1136,31.1429,31.094,31.1038,109821.0
2017-07-19 14:30:00,31.83,31.83,31.8,31.8,71747.0,31.1136,31.1136,31.0843,31.0843,71747.0
2017-07-19 14:35:00,31.81,31.81,31.79,31.8,85706.0,31.094,31.094,31.0745,31.0843,85706.0
2017-07-19 14:40:00,31.8,31.81,31.77,31.78,102752.0,31.0843,31.094,31.0549,31.0647,102752.0
2017-07-19 14:45:00,31.77,31.8,31.77,31.79,55241.0,31.0549,31.0843,31.0549,31.0745,55241.0
2017-07-19 14:50:00,31.79,31.79,31.77,31.79,53331.0,31.0745,31.0745,31.0549,31.0745,53331.0
2017-07-19 14:55:00,31.78,31.79,31.77,31.78,45803.0,31.0647,31.0745,31.0549,31.0647,45803.0
2017-07-19 15:00:00,31.78,31.8,31.77,31.79,127645.0,31.0647,31.0843,31.0549,31.0745,127645.0
2017-07-19 15:05:00,31.79,31.79,31.74,31.75,82357.0,31.0745,31.0745,31.0256,31.0354,82357.0
2017-07-19 15:10:00,31.75,31.77,31.73,31.74,125813.0,31.0354,31.0549,31.0158,31.0256,125813.0
2017-07-19 15:15:00,31.73,31.76,31.73,31.76,80805.0,31.0158,31.0452,31.0158,31.0452,80805.0
2017-07-19 15:20:00,31.75,31.79,31.73,31.78,155706.0,31.0354,31.0745,31.0158,31.0647,155706.0
2017-07-19 15:25:00,31.79,31.8,31.78,31.8,92164.0,31.0745,31.0843,31.0647,31.0843,92164.0
2017-07-19 15:30:00,31.8,31.83,31.78,31.79,252157.0,31.0843,31.1136,31.0647,31.0745,252157.0
2017-07-19 15:35:00,31.79,31.8,31.71,31.74,252609.0,31.0745,31.0843,30.9963,31.0256,252609.0
2017-07-19 15:40:00,31.73,31.77,31.73,31.74,141256.0,31.0158,31.0549,31.0158,31.0256,141256.0
2017-07-19 15:45:00,31.74,31.77,31.72,31.72,167217.0,31.0256,31.0549,31.0061,31.0061,167217.0
2017-07-19 15:50:00,31.73,31.81,31.73,31.8,637621.0,31.0158,31.094,31.0158,31.0843,637621.0
2017-07-19 15:55:00,31.8,31.83,31.77,31.82,838122.0,31.0843,31.1136,31.0549,31.1038,838122.0
2017-07-20 09:30:00,31.93,32.0,31.81,31.81,632693.0,31.2113,31.2798,31.094,31.094,632693.0
2017-07-20 09:35:00,31.8,31.81,31.56,31.6,432627.0,31.0843,31.094,30.8497,30.8888,432627.0
2017-07-20 09:40:00,31.61,31.64,31.47,31.5,376459.0,30.8985,30.9279,30.7617,30.791,376459.0
2017-07-20 09:45:00,31.5,31.58,31.42,31.57,386020.0,30.791,30.8692,30.7128,30.8594,386020.0
2017-07-20 09:50:00,31.58,31.66,31.55,31.65,435384.0,30.8692,30.9474,30.8399,30.9376,435384.0
2017-07-20 09:55:00,31.65,31.68,31.58,31.61,228440.0,30.9376,30.967,30.8692,30.8985,228440.0
2017-07-20 10:00:00,31.61,31.65,31.57,31.61,183383.0,30.8985,30.9376,30.8594,30.8985,183383.0
2017-07-20 10:05:00,31.61,31.69,31.6,31.67,142583.0,30.8985,30.9767,30.8888,30.9572,142583.0
2017-07-20 10:10:00,31.68,31.68,31.6,31.64,190701.0,30.967,30.967,30.8888,30.9279,190701.0
2017-07-20 10:15:00,31.65,31.66,31.61,31.64,202088.0,30.9376,30.9474,30.8985,30.9279,202088.0
2017-07-20 10:20:00,31.64,31.72,31.62,31.66,204388.0,30.9279,31.0061,30.9083,30.9474,204388.0
2017-07-20 10:25:00,31.67,31.71,31.66,31.69,129521.0,30.9572,30.9963,30.9474,30.9767,129521.0
2017-07-20 10:30:00,31.69,31.74,31.6,31.64,216133.0,30.9767,31.0256,30.8888,30.9279,216133.0
2017-07-20 10:35:00,31.63,31.64,31.53,31.59,211649.0,30.9181,30.9279,30.8203,30.879,211649.0
2017-07-20 10:40:00,31.59,31.68,31.54,31.63,123182.0,30.879,30.967,30.8301,30.9181,123182.0
2017-07-20 10:45:00,31.62,31.67,31.59,31.66,117519.0,30.9083,30.9572,30.879,30.9474,117519.0
2017-07-20 10:50:00,31.66,31.66,31.55,31.56,107549.0,30.9474,30.9474,30.8399,30.8497,107549.0
2017-07-20 10:55:00,31.56,31.6,31.46,31.59,428701.0,30.8497,30.8888,30.7519,30.879,428701.0
2017-07-20 11:00:00,31.58,31.59,31.52,31.56,206074.0,30.8692,30.879,30.8106,30.8497,206074.0
2017-07-20 11:05:00,31.56,31.65,31.55,31.62,166969.0,30.8497,30.9376,30.8399,30.9083,166969.0
2017-07-20 11:10:00,31.61,31.66,31.6,31.64,118935.0,30.8985,30.9474,30.8888,30.9279,118935.0
2017-07-20 11:15:00,31.64,31.7,31.63,31.66,147087.0,30.9279,30.9865,30.9181,30.9474,147087.0
2017-07-20 11:20:00,31.67,31.71,31.63,31.69,203849.0,30.9572,30.9963,30.9181,30.9767,203849.0
2017-07-20 11:25:00,31.69,31.7,31.64,31.64,91126.0,30.9767,30.9865,30.9279,30.9279,91126.0
2017-07-20 11:30:00,31.65,31.68,31.6,31.62,251912.0,30.9376,30.967,30.8888,30.9083,251912.0
2017-07-20 11:35:00,31.62,31.67,31.6,31.66,150327.0,30.9083,30.9572,30.8888,30.9474,150327.0
2017-07-20 11:40:00,31.66,31.74,31.64,31.74,273623.0,30.9474,31.0256,30.9279,31.0256,273623.0
2017-07-20 11:45:00,31.74,31.76,31.72,31.75,169042.0,31.0256,31.0452,31.0061,31.0354,169042.0
2017-07-20 11:50:00,31.75,31.78,31.72,31.78,136053.0,31.0354,31.0647,31.0061,31.0647,136053.0
2017-07-20 11:55:00,31.77,31.8,31.75,31.77,251460.0,31.0549,31.0843,31.0354,31.0549,251460.0
2017-07-20 12:00:00,31.77,31.81,31.75,31.8,152982.0,31.0549,31.094,31.0354,31.0843,152982.0
2017-07-20 12:05:00,31.79,31.8,31.74,31.75,79293.0,31.0745,31.0843,31.0256,31.0354,79293.0
2017-07-20 12:10:00,31.75,31.79,31.74,31.79,41628.0,31.0354,31.0745,31.0256,31.0745,41628.0
2017-07-20 12:15:00,31.78,31.8,31.75,31.77,161139.0,31.0647,31.0843,31.0354,31.0549,161139.0
2017-07-20 12:20:00,31.77,31.8,31.76,31.77,68170.0,31.0549,31.0843,31.0452,31.0549,68170.0
2017-07-20 12:25:00,31.78,31.78,31.74,31.74,92173.0,31.0647,31.0647,31.0256,31.0256,92173.0
2017-07-20 12:30:00,31.75,31.75,31.69,31.72,144758.0,31.0354,31.0354,30.9767,31.0061,144758.0
2017-07-20 12:35:00,31.72,31.99,31.71,31.98,1734626.0,31.0061,31.27,30.9963,31.2602,1734626.0
2017-07-20 12:40:00,31.98,32.0,31.93,31.98,931473.0,31.2602,31.2798,31.2113,31.2602,931473.0
2017-07-20 12:45:00,31.98,32.0,31.93,31.94,389631.0,31.2602,31.2798,31.2113,31.2211,389631.0
2017-07-20 12:50:00,31.93,31.97,31.89,31.97,319362.0,31.2113,31.2504,31.1722,31.2504,319362.0
2017-07-20 12:55:00,31.97,32.0,31.93,31.93,419270.0,31.2504,31.2798,31.2113,31.2113,419270.0
2017-07-20 13:00:00,31.93,31.99,31.91,31.93,300029.0,31.2113,31.27,31.1918,31.2113,300029.0
2017-07-20 13:05:00,31.94,31.99,31.93,31.99,104051.0,31.2211,31.27,31.2113,31.27,104051.0
2017-07-20 13:10:00,31.99,32.0,31.96,31.98,148402.0,31.27,31.2798,31.2407,31.2602,148402.0
2017-07-20 13:15:00,31.98,32.0,31.97,31.99,223795.0,31.2602,31.2798,31.2504,31.27,223795.0
2017-07-20 13:20:00,31.99,32.0,31.96,31.98,107914.0,31.27,31.2798,31.2407,31.2602,107914.0
2017-07-20 13:25:00,31.98,32.0,31.98,31.99,108681.0,31.2602,31.2798,31.2602,31.27,108681.0
2017-07-20 13:30:00,31.99,32.0,31.97,32.0,144154.0,31.27,31.2798,31.2504,31.2798,144154.0
2017-07-20 13:35:00,32.0,32.0,31.97,31.98,142782.0,31.2798,31.2798,31.2504,31.2602,142782.0
2017-07-20 13:40:00,31.98,31.99,31.92,31.96,118740.0,31.2602,31.27,31.2016,31.2407,118740.0
2017-07-20 13:45:00,31.96,32.0,31.94,31.99,133481.0,31.2407,31.2798,31.2211,31.27,133481.0
2017-07-20 13:50:00,31.99,31.99,31.94,31.96,66590.0,31.27,31.27,31.2211,31.2407,66590.0
2017-07-20 13:55:00,31.96,31.99,31.95,31.98,100972.0,31.2407,31.27,31.2309,31.2602,100972.0
2017-07-20 14:00:00,31.98,31.98,31.93,31.95,88206.0,31.2602,31.2602,31.2113,31.2309,88206.0
2017-07-20 14:05:00,31.94,31.97,31.93,31.96,265602.0,31.2211,31.2504,31.2113,31.2407,265602.0
2017-07-20 14:10:00,31.97,31.98,31.96,31.98,72000.0,31.2504,31.2602,31.2407,31.2602,72000.0
2017-07-20 14:15:00,31.98,31.99,31.95,31.98,118193.0,31.2602,31.27,31.2309,31.2602,118193.0
2017-07-20 14:20:00,31.98,32.0,31.97,31.99,116721.0,31.2602,31.2798,31.2504,31.27,116721.0
2017-07-20 14:25:00,31.99,32.0,31.97,31.98,84038.0,31.27,31.2798,31.2504,31.2602,84038.0
2017-07-20 14:30:00,31.98,31.99,31.97,31.98,110532.0,31.2602,31.27,31.2504,31.2602,110532.0
2017-07-20 14:35:00,31.98,31.98,31.91,31.93,178765.0,31.2602,31.2602,31.1918,31.2113,178765.0
2017-07-20 14:40:00,31.93,31.98,31.91,31.98,128963.0,31.2113,31.2602,31.1918,31.2602,128963.0
2017-07-20 14:45:00,31.97,31.98,31.96,31.98,113403.0,31.2504,31.2602,31.2407,31.2602,113403.0
2017-07-20 14:50:00,31.98,31.99,31.97,31.99,160510.0,31.2602,31.27,31.2504,31.27,160510.0
2017-07-20 14:55:00,31.98,31.99,31.96,31.98,84896.0,31.2602,31.27,31.2407,31.2602,84896.0
2017-07-20 15:00:00,31.98,31.99,31.97,31.99,85097.0,31.2602,31.27,31.2504,31.27,85097.0
2017-07-20 15:05:00,31.99,32.0,31.95,31.99,267782.0,31.27,31.2798,31.2309,31.27,267782.0
2017-07-20 15:10:00,31.99,31.99,31.96,31.98,128546.0,31.27,31.27,31.2407,31.2602,128546.0
2017-07-20 15:15:00,31.98,32.0,31.97,31.99,102512.0,31.2602,31.2798,31.2504,31.27,102512.0
2017-07-20 15:20:00,31.98,32.0,31.98,31.98,189516.0,31.2602,31.2798,31.2602,31.2602,189516.0
2017-07-20 15:25:00,31.98,31.99,31.94,31.95,177881.0,31.2602,31.27,31.2211,31.2309,177881.0
2017-07-20 15:30:00,31.95,31.98,31.94,31.95,279703.0,31.2309,31.2602,31.2211,31.2309,279703.0
2017-07-20 15:35:00,31.95,31.99,31.95,31.99,209375.0,31.2309,31.27,31.2309,31.27,209375.0
2017-07-20 15:40:00,31.99,31.99,31.97,31.98,184779.0,31.27,31.27,31.2504,31.2602,184779.0
2017-07-20 15:45:00,31.98,31.99,31.96,31.99,268477.0,31.2602,31.27,31.2407,31.27,268477.0
2017-07-20 15:50:00,31.98,32.02,31.93,31.95,816800.0,31.2602,31.2993,31.2113,31.2309,816800.0
2017-07-20 15:55:00,31.95,32.01,31.94,31.97,1120527.0,31.2309,31.2895,31.2211,31.2504,1120527.0
2017-07-21 09:30:00,31.9,31.93,31.7,31.74,987122.0,31.182,31.2113,30.9865,31.0256,987122.0
2017-07-21 09:35:00,31.74,31.76,31.62,31.73,333444.0,31.0256,31.0452,30.9083,31.0158,333444.0
2017-07-21 09:40:00,31.73,31.87,31.7,31.82,199072.0,31.0158,31.1527,30.9865,31.1038,199072.0
2017-07-21 09:45:00,31.83,31.84,31.74,31.81,231966.0,31.1136,31.1234,31.0256,31.094,231966.0
2017-07-21 09:50:00,31.81,31.81,31.68,31.73,222641.0,31.094,31.094,30.967,31.0158,222641.0
2017-07-21 09:55:00,31.72,31.73,31.67,31.71,197889.0,31.0061,31.0158,30.9572,30.9963,197889.0
2017-07-21 10:00:00,31.71,31.83,31.66,31.79,182789.0,30.9963,31.1136,30.9474,31.0745,182789.0
2017-07-21 10:05:00,31.79,31.84,31.77,31.82,221836.0,31.0745,31.1234,31.0549,31.1038,221836.0
2017-07-21 10:10:00,31.83,31.86,31.79,31.83,124531.0,31.1136,31.1429,31.0745,31.1136,124531.0
2017-07-21 10:15:00,31.83,31.85,31.78,31.82,126746.0,31.1136,31.1331,31.0647,31.1038,126746.0
2017-07-21 10:20:00,31.83,31.87,31.79,31.82,171431.0,31.1136,31.1527,31.0745,31.1038,171431.0
2017-07-21 10:25:00,31.82,31.93,31.79,31.86,176495.0,31.1038,31.2113,31.0745,31.1429,176495.0
2017-07-21 10:30:00,31.87,31.9,31.84,31.9,106134.0,31.1527,31.182,31.1234,31.182,106134.0
2017-07-21 10:35:00,31.9,31.97,31.9,31.94,202879.0,31.182,31.2504,31.182,31.2211,202879.0
2017-07-21 10:40:00,31.94,31.97,31.9,31.92,177961.0,31.2211,31.2504,31.182,31.2016,177961.0
2017-07-21 10:45:00,31.92,31.96,31.91,31.93,118345.0,31.2016,31.2407,31.1918,31.2113,118345.0
2017-07-21 10:50:00,31.94,31.94,31.89,31.9,130023.0,31.2211,31.2211,31.1722,31.182,130023.0
2017-07-21 10:55:00,31.9,31.92,31.86,31.91,135964.0,31.182,31.2016,31.1429,31.1918,135964.0
2017-07-21 11:00:00,31.91,31.92,31.85,31.86,115142.0,31.1918,31.2016,31.1331,31.1429,115142.0
2017-07-21 11:05:00,31.86,31.89,31.84,31.87,121122.0,31.1429,31.1722,31.1234,31.1527,121122.0
2017-07-21 11:10:00,31.86,31.97,31.85,31.96,302200.0,31.1429,31.2504,31.1331,31.2407,302200.0
2017-07-21 11:15:00,31.95,32.0,31.95,31.99,172570.0,31.2309,31.2798,31.2309,31.27,172570.0
2017-07-21 11:20:00,32.0,32.05,31.99,32.01,384138.0,31.2798,31.3286,31.27,31.2895,384138.0
2017-07-21 11:25:00,32.02,32.06,32.01,32.04,224841.0,31.2993,31.3384,31.2895,31.3189,224841.0
2017-07-21 11:30:00,32.03,32.04,31.97,32.03,149928.0,31.3091,31.3189,31.2504,31.3091,149928.0
2017-07-21 11:35:00,32.02,32.05,32.01,32.02,138240.0,31.2993,31.3286,31.2895,31.2993,138240.0
2017-07-21 11:40:00,32.02,32.09,32.02,32.07,152722.0,31.2993,31.3677,31.2993,31.3482,152722.0
2017-07-21 11:45:00,32.07,32.1,32.04,32.08,211413.0,31.3482,31.3775,31.3189,31.358,211413.0
2017-07-21 11:50:00,32.08,32.1,32.07,32.09,134609.0,31.358,31.3775,31.3482,31.3677,134609.0
2017-07-21 11:55:00,32.09,32.1,32.08,32.09,97457.0,31.3677,31.3775,31.358,31.3677,97457.0
2017-07-21 12:00:00,32.09,32.1,32.03,32.05,127240.0,31.3677,31.3775,31.3091,31.3286,127240.0
2017-07-21 12:05:00,32.05,32.06,32.02,32.04,145554.0,31.3286,31.3384,31.2993,31.3189,145554.0
2017-07-21 12:10:00,32.05,32.09,32.04,32.09,79453.0,31.3286,31.3677,31.3189,31.3677,79453.0
2017-07-21 12:15:00,32.09,32.1,32.04,32.04,186820.0,31.3677,31.3775,31.3189,31.3189,186820.0
2017-07-21 12:20:00,32.04,32.07,32.03,32.04,154771.0,31.3189,31.3482,31.3091,31.3189,154771.0
2017-07-21 12:25:00,32.04,32.08,32.03,32.07,113331.0,31.3189,31.358,31.3091,31.3482,113331.0
2017-07-21 12:30:00,32.07,32.07,32.02,32.02,131387.0,31.3482,31.3482,31.2993,31.2993,131387.0
2017-07-21 12:35:00,32.02,32.07,32.02,32.04,154586.0,31.2993,31.3482,31.2993,31.3189,154586.0
2017-07-21 12:40:00,32.04,32.05,32.03,32.03,72866.0,31.3189,31.3286,31.3091,31.3091,72866.0
2017-07-21 12:45:00,32.03,32.04,32.02,32.04,172677.0,31.3091,31.3189,31.2993,31.3189,172677.0
2017-07-21 12:50:00,32.03,32.04,31.99,32.0,141550.0,31.3091,31.3189,31.27,31.2798,141550.0
2017-07-21 12:55:00,32.0,32.04,31.99,32.04,114475.0,31.2798,31.3189,31.27,31.3189,114475.0
2017-07-21 13:00:00,32.04,32.05,32.02,32.04,74417.0,31.3189,31.3286,31.2993,31.3189,74417.0
2017-07-21 13:05:00,32.04,32.06,32.03,32.06,95471.0,31.3189,31.3384,31.3091,31.3384,95471.0
2017-07-21 13:10:00,32.05,32.08,32.05,32.08,123627.0,31.3286,31.358,31.3286,31.358,123627.0
2017-07-21 13:15:00,32.08,32.08,32.05,32.06,129541.0,31.358,31.358,31.3286,31.3384,129541.0
2017-07-21 13:20:00,32.05,32.07,32.05,32.05,72829.0,31.3286,31.3482,31.3286,31.3286,72829.0
2017-07-21 13:25:00,32.05,32.06,32.04,32.06,85167.0,31.3286,31.3384,31.3189,31.3384,85167.0
2017-07-21 13:30:00,32.06,32.06,32.01,32.02,63152.0,31.3384,31.3384,31.2895,31.2993,63152.0
2017-07-21 13:35:00,32.03,32.04,31.96,31.98,190138.0,31.3091,31.3189,31.2407,31.2602,190138.0
2017-07-21 13:40:00,31.98,32.02,31.97,32.01,154819.0,31.2602,31.2993,31.2504,31.2895,154819.0
2017-07-21 13:45:00,32.02,32.04,32.0,32.04,112160.0,31.2993,31.3189,31.2798,31.3189,112160.0
2017-07-21 13:50:00,32.03,32.04,32.02,32.03,119580.0,31.3091,31.3189,31.2993,31.3091,119580.0
2017-07-21 13:55:00,32.03,32.05,32.02,32.04,92101.0,31.3091,31.3286,31.2993,31.3189,92101.0
2017-07-21 14:00:00,32.04,32.04,32.0,32.0,82907.0,31.3189,31.3189,31.2798,31.2798,82907.0
2017-07-21 14:05:00,32.0,32.02,31.99,32.0,72701.0,31.2798,31.2993,31.27,31.2798,72701.0
2017-07-21 14:10:00,32.0,32.02,31.99,32.01,79002.0,31.2798,31.2993,31.27,31.2895,79002.0
2017-07-21 14:15:00,32.01,32.01,31.97,32.0,152702.0,31.2895,31.2895,31.2504,31.2798,152702.0
2017-07-21 14:20:00,32.0,32.01,31.94,31.96,91320.0,31.2798,31.2895,31.2211,31.2407,91320.0
2017-07-21 14:25:00,31.96,32.0,31.95,31.99,51285.0,31.2407,31.2798,31.2309,31.27,51285.0
2017-07-21 14:30:00,32.0,32.02,31.98,32.0,77765.0,31.2798,31.2993,31.2602,31.2798,77765.0
2017-07-21 14:35:00,32.0,32.02,31.99,32.0,99361.0,31.2798,31.2993,31.27,31.2798,99361.0
2017-07-21 14:40:00,32.0,32.01,31.99,31.99,57041.0,31.2798,31.2895,31.27,31.27,57041.0
2017-07-21 14:45:00,31.99,32.0,31.98,32.0,72008.0,31.27,31.2798,31.2602,31.2798,72008.0
2017-07-21 14:50:00,32.0,32.02,31.99,32.0,99324.0,31.2798,31.2993,31.27,31.2798,99324.0
2017-07-21 14:55:00,31.99,32.01,31.98,32.01,61206.0,31.27,31.2895,31.2602,31.2895,61206.0
2017-07-21 15:00:00,32.01,32.02,31.98,31.99,86762.0,31.2895,31.2993,31.2602,31.27,86762.0
2017-07-21 15:05:00,31.99,32.01,31.98,31.99,58729.0,31.27,31.2895,31.2602,31.27,58729.0
2017-07-21 15:10:00,31.99,32.0,31.96,31.97,87479.0,31.27,31.2798,31.2407,31.2504,87479.0
2017-07-21 15:15:00,31.96,31.99,31.96,31.99,62544.0,31.2407,31.27,31.2407,31.27,62544.0
2017-07-21 15:20:00,31.99,32.01,31.97,32.01,126084.0,31.27,31.2895,31.2504,31.2895,126084.0
2017-07-21 15:25:00,32.01,32.01,31.95,31.99,160984.0,31.2895,31.2895,31.2309,31.27,160984.0
2017-07-21 15:30:00,31.99,32.02,31.97,32.01,194881.0,31.27,31.2993,31.2504,31.2895,194881.0
2017-07-21 15:35:00,32.01,32.01,31.98,31.99,195203.0,31.2895,31.2895,31.2602,31.27,195203.0
2017-07-21 15:40:00,31.99,32.0,31.95,31.98,356690.0,31.27,31.2798,31.2309,31.2602,356690.0
2017-07-21 15:45:00,31.98,31.99,31.96,31.97,318520.0,31.2602,31.27,31.2407,31.2504,318520.0
2017-07-21 15:50:00,31.97,32.04,31.97,32.01,786191.0,31.2504,31.3189,31.2504,31.2895,786191.0
2017-07-21 15:55:00,32.0,32.01,31.95,32.0,1578303.0,31.2798,31.2895,31.2309,31.2798,1578303.0
2017-07-24 09:30:00,32.0,32.0,31.79,31.88,704963.0,31.2798,31.2798,31.0745,31.1625,704963.0
2017-07-24 09:35:00,31.88,31.89,31.52,31.53,893107.0,31.1625,31.1722,30.8106,30.8203,893107.0
2017-07-24 09:40:00,31.54,31.69,31.5,31.69,816884.0,30.8301,30.9767,30.791,30.9767,816884.0
2017-07-24 09:45:00,31.69,31.7,31.59,31.6,327138.0,30.9767,30.9865,30.879,30.8888,327138.0
2017-07-24 09:50:00,31.6,31.67,31.56,31.64,360356.0,30.8888,30.9572,30.8497,30.9279,360356.0
2017-07-24 09:55:00,31.64,31.65,31.57,31.59,203565.0,30.9279,30.9376,30.8594,30.879,203565.0
2017-07-24 10:00:00,31.59,31.71,31.59,31.69,284398.0,30.879,30.9963,30.879,30.9767,284398.0
2017-07-24 10:05:00,31.7,31.74,31.66,31.71,226998.0,30.9865,31.0256,30.9474,30.9963,226998.0
2017-07-24 10:10:00,31.71,31.72,31.64,31.68,172834.0,30.9963,31.0061,30.9279,30.967,172834.0
2017-07-24 10:15:00,31.67,31.78,31.63,31.77,186845.0,30.9572,31.0647,30.9181,31.0549,186845.0
2017-07-24 10:20:00,31.77,31.83,31.75,31.81,247896.0,31.0549,31.1136,31.0354,31.094,247896.0
2017-07-24 10:25:00,31.82,31.83,31.76,31.83,158140.0,31.1038,31.1136,31.0452,31.1136,158140.0
2017-07-24 10:30:00,31.83,31.83,31.77,31.82,169133.0,31.1136,31.1136,31.0549,31.1038,169133.0
2017-07-24 10:35:00,31.82,31.87,31.81,31.82,229995.0,31.1038,31.1527,31.094,31.1038,229995.0
2017-07-24 10:40:00,31.83,31.86,31.81,31.84,127303.0,31.1136,31.1429,31.094,31.1234,127303.0
2017-07-24 10:45:00,31.84,31.86,31.81,31.82,139466.0,31.1234,31.1429,31.094,31.1038,139466.0
2017-07-24 10:50:00,31.82,31.83,31.77,31.77,138662.0,31.1038,31.1136,31.0549,31.0549,138662.0
2017-07-24 10:55:00,31.78,31.82,31.75,31.8,91848.0,31.0647,31.1038,31.0354,31.0843,91848.0
2017-07-24 11:00:00,31.8,31.81,31.76,31.77,162566.0,31.0843,31.094,31.0452,31.0549,162566.0
2017-07-24 11:05:00,31.77,31.83,31.73,31.82,202385.0,31.0549,31.1136,31.0158,31.1038,202385.0
2017-07-24 11:10:00,31.81,31.83,31.76,31.77,171521.0,31.094,31.1136,31.0452,31.0549,171521.0
2017-07-24 11:15:00,31.77,31.84,31.77,31.82,148449.0,31.0549,31.1234,31.0549,31.1038,148449.0
2017-07-24 11:20:00,31.83,31.84,31.8,31.84,154412.0,31.1136,31.1234,31.0843,31.1234,154412.0
2017-07-24 11:25:00,31.84,31.89,31.82,31.83,218969.0,31.1234,31.1722,31.1038,31.1136,218969.0
2017-07-24 11:30:00,31.83,31.89,31.82,31.89,127548.0,31.1136,31.1722,31.1038,31.1722,127548.0
2017-07-24 11:35:00,31.89,31.89,31.85,31.87,118863.0,31.1722,31.1722,31.1331,31.1527,118863.0
2017-07-24 11:40:00,31.88,31.93,31.87,31.9,177833.0,31.1625,31.2113,31.1527,31.182,177833.0
2017-07-24 11:45:00,31.9,31.92,31.9,31.9,64867.0,31.182,31.2016,31.182,31.182,64867.0
2017-07-24 11:50:00,31.9,31.94,31.9,31.94,110035.0,31.182,31.2211,31.182,31.2211,110035.0
2017-07-24 11:55:00,31.93,31.95,31.9,31.9,115939.0,31.2113,31.2309,31.182,31.182,115939.0
2017-07-24 12:00:00,31.91,31.91,31.88,31.91,62242.0,31.1918,31.1918,31.1625,31.1918,62242.0
2017-07-24 12:05:00,31.91,31.94,31.89,31.93,82228.0,31.1918,31.2211,31.1722,31.2113,82228.0
2017-07-24 12:10:00,31.92,31.96,31.92,31.95,77890.0,31.2016,31.2407,31.2016,31.2309,77890.0
2017-07-24 12:15:00,31.94,31.97,31.92,31.96,105406.0,31.2211,31.2504,31.2016,31.2407,105406.0
2017-07-24 12:20:00,31.96,32.0,31.95,31.99,102572.0,31.2407,31.2798,31.2309,31.27,102572.0
2017-07-24 12:25:00,31.99,32.01,31.95,31.98,249584.0,31.27,31.2895,31.2309,31.2602,249584.0
2017-07-24 12:30:00,31.97,32.0,31.97,31.99,59107.0,31.2504,31.2798,31.2504,31.27,59107.0
2017-07-24 12:35:00,31.99,32.0,31.97,32.0,92465.0,31.27,31.2798,31.2504,31.2798,92465.0
2017-07-24 12:40:00,32.0,32.0,31.97,31.98,82863.0,31.2798,31.2798,31.2504,31.2602,82863.0
2017-07-24 12:45:00,31.98,32.0,31.97,31.98,112844.0,31.2602,31.2798,31.2504,31.2602,112844.0
2017-07-24 12:50:00,31.98,31.99,31.97,31.99,110645.0,31.2602,31.27,31.2504,31.27,110645.0
2017-07-24 12:55:00,31.98,32.01,31.98,32.0,127680.0,31.2602,31.2895,31.2602,31.2798,127680.0
2017-07-24 13:00:00,32.01,32.01,31.97,31.97,64459.0,31.2895,31.2895,31.2504,31.2504,64459.0
2017-07-24 13:05:00,31.98,32.0,31.96,31.96,54520.0,31.2602,31.2798,31.2407,31.2407,54520.0
2017-07-24 13:10:00,31.96,31.97,31.92,31.94,317127.0,31.2407,31.2504,31.2016,31.2211,317127.0
2017-07-24 13:15:00,31.93,31.95,31.9,31.92,349172.0,31.2113,31.2309,31.182,31.2016,349172.0
2017-07-24 13:20:00,31.92,31.93,31.88,31.91,274563.0,31.2016,31.2113,31.1625,31.1918,274563.0
2017-07-24 13:25:00,31.9,31.91,31.88,31.9,51258.0,31.182,31.1918,31.1625,31.182,51258.0
2017-07-24 13:30:00,31.9,31.9,31.86,31.88,84554.0,31.182,31.182,31.1429,31.1625,84554.0
2017-07-24 13:35:00,31.87,31.88,31.83,31.83,80098.0,31.1527,31.1625,31.1136,31.1136,80098.0
2017-07-24 13:40:00,31.83,31.85,31.8,31.81,105849.0,31.1136,31.1331,31.0843,31.094,105849.0
2017-07-24 13:45:00,31.81,31.83,31.8,31.83,74848.0,31.094,31.1136,31.0843,31.1136,74848.0
2017-07-24 13:50:00,31.82,31.83,31.76,31.77,97680.0,31.1038,31.1136,31.0452,31.0549,97680.0
2017-07-24 13:55:00,31.76,31.8,31.76,31.79,125526.0,31.0452,31.0843,31.0452,31.0745,125526.0
2017-07-24 14:00:00,31.78,31.81,31.77,31.79,90297.0,31.0647,31.094,31.0549,31.0745,90297.0
2017-07-24 14:05:00,31.8,31.82,31.79,31.8,102175.0,31.0843,31.1038,31.0745,31.0843,102175.0
2017-07-24 14:10:00,31.8,31.83,31.79,31.81,98735.0,31.0843,31.1136,31.0745,31.094,98735.0
2017-07-24 14:15:00,31.81,31.81,31.79,31.8,74112.0,31.094,31.094,31.0745,31.0843,74112.0
2017-07-24 14:20:00,31.8,31.81,31.76,31.79,188302.0,31.0843,31.094,31.0452,31.0745,188302.0
2017-07-24 14:25:00,31.79,31.83,31.77,31.8,111754.0,31.0745,31.1136,31.0549,31.0843,111754.0
2017-07-24 14:30:00,31.8,31.81,31.79,31.79,64038.0,31.0843,31.094,31.0745,31.0745,64038.0
2017-07-24 14:35:00,31.79,31.81,31.78,31.79,49188.0,31.0745,31.094,31.0647,31.0745,49188.0
2017-07-24 14:40:00,31.79,31.8,31.76,31.79,68347.0,31.0745,31.0843,31.0452,31.0745,68347.0
2017-07-24 14:45:00,31.78,31.8,31.77,31.78,104332.0,31.0647,31.0843,31.0549,31.0647,104332.0
2017-07-24 14:50:00,31.78,31.79,31.76,31.76,110791.0,31.0647,31.0745,31.0452,31.0452,110791.0
2017-07-24 14:55:00,31.76,31.8,31.76,31.8,84459.0,31.0452,31.0843,31.0452,31.0843,84459.0
2017-07-24 15:00:00,31.8,31.82,31.78,31.78,119317.0,31.0843,31.1038,31.0647,31.0647,119317.0
2017-07-24 15:05:00,31.78,31.8,31.76,31.78,112811.0,31.0647,31.0843,31.0452,31.0647,112811.0
2017-07-24 15:10:00,31.78,31.79,31.76,31.77,104054.0,31.0647,31.0745,31.0452,31.0549,104054.0
2017-07-24 15:15:00,31.77,31.79,31.76,31.76,64147.0,31.0549,31.0745,31.0452,31.0452,64147.0
2017-07-24 15:20:00,31.77,31.78,31.76,31.78,104022.0,31.0549,31.0647,31.0452,31.0647,104022.0
2017-07-24 15:25:00,31.78,31.78,31.75,31.77,85362.0,31.0647,31.0647,31.0354,31.0549,85362.0
2017-07-24 15:30:00,31.78,31.78,31.75,31.76,300599.0,31.0647,31.0647,31.0354,31.0452,300599.0
2017-07-24 15:35:00,31.77,31.78,31.74,31.78,361396.0,31.0549,31.0647,31.0256,31.0647,361396.0
2017-07-24 15:40:00,31.78,31.79,31.76,31.77,167868.0,31.0647,31.0745,31.0452,31.0549,167868.0
2017-07-24 15:45:00,31.77,31.77,31.73,31.75,257417.0,31.0549,31.0549,31.0158,31.0354,257417.0
2017-07-24 15:50:00,31.74,31.74,31.66,31.68,533789.0,31.0256,31.0256,30.9474,30.967,533789.0
2017-07-24 15:55:00,31.68,31.71,31.65,31.68,829271.0,30.967,30.9963,30.9376,30.967,829271.0
2017-07-25 09:30:00,30.77,30.83,30.33,30.45,3051091.0,30.0774,30.1361,29.6473,29.7646,3051091.0
2017-07-25 09:35:00,30.44,30.46,29.65,30.19,3332178.0,29.7549,29.7744,28.9827,29.5105,3332178.0
2017-07-25 09:40:00,30.2,30.21,29.91,29.95,1654731.0,29.5203,29.5301,29.2368,29.2759,1654731.0
2017-07-25 09:45:00,29.96,29.96,29.81,29.9,1918070.0,29.2857,29.2857,29.1391,29.227,1918070.0
2017-07-25 09:50:00,29.9,29.96,29.72,29.78,1573657.0,29.227,29.2857,29.0511,29.1097,1573657.0
2017-07-25 09:55:00,29.79,30.3,29.72,30.24,2145079.0,29.1195,29.618,29.0511,29.5594,2145079.0
2017-07-25 10:00:00,30.25,30.41,30.12,30.37,1760323.0,29.5692,29.7255,29.4421,29.6864,1760323.0
2017-07-25 10:05:00,30.37,30.44,30.33,30.38,991868.0,29.6864,29.7549,29.6473,29.6962,991868.0
2017-07-25 10:10:00,30.37,30.38,30.21,30.28,880708.0,29.6864,29.6962,29.5301,29.5985,880708.0
2017-07-25 10:15:00,30.28,30.36,30.26,30.35,1227981.0,29.5985,29.6767,29.5789,29.6669,1227981.0
2017-07-25 10:20:00,30.35,30.37,30.19,30.2,628708.0,29.6669,29.6864,29.5105,29.5203,628708.0
2017-07-25 10:25:00,30.2,30.42,30.19,30.37,821694.0,29.5203,29.7353,29.5105,29.6864,821694.0
2017-07-25 10:30:00,30.37,30.37,30.16,30.17,444160.0,29.6864,29.6864,29.4812,29.491,444160.0
2017-07-25 10:35:00,30.16,30.2,30.09,30.14,761327.0,29.4812,29.5203,29.4128,29.4616,761327.0
2017-07-25 10:40:00,30.14,30.25,30.13,30.23,384562.0,29.4616,29.5692,29.4519,29.5496,384562.0
2017-07-25 10:45:00,30.23,30.33,30.16,30.31,373039.0,29.5496,29.6473,29.4812,29.6278,373039.0
2017-07-25 10:50:00,30.32,30.35,30.26,30.27,337270.0,29.6376,29.6669,29.5789,29.5887,337270.0
2017-07-25 10:55:00,30.28,30.33,30.26,30.33,193899.0,29.5985,29.6473,29.5789,29.6473,193899.0
2017-07-25 11:00:00,30.33,30.55,30.32,30.54,715990.0,29.6473,29.8624,29.6376,29.8526,715990.0
2017-07-25 11:05:00,30.55,30.55,30.44,30.47,480264.0,29.8624,29.8624,29.7549,29.7842,480264.0
2017-07-25 11:10:00,30.47,30.47,30.35,30.38,342259.0,29.7842,29.7842,29.6669,29.6962,342259.0
2017-07-25 11:15:00,30.38,30.43,30.32,30.43,350667.0,29.6962,29.7451,29.6376,29.7451,350667.0
2017-07-25 11:20:00,30.43,30.45,30.39,30.45,181087.0,29.7451,29.7646,29.706,29.7646,181087.0
2017-07-25 11:25:00,30.46,30.46,30.36,30.38,279152.0,29.7744,29.7744,29.6767,29.6962,279152.0
2017-07-25 11:30:00,30.38,30.4,30.32,30.33,288796.0,29.6962,29.7158,29.6376,29.6473,288796.0
2017-07-25 11:35:00,30.34,30.34,30.27,30.28,344044.0,29.6571,29.6571,29.5887,29.5985,344044.0
2017-07-25 11:40:00,30.27,30.37,30.27,30.33,246337.0,29.5887,29.6864,29.5887,29.6473,246337.0
2017-07-25 11:45:00,30.33,30.35,30.32,30.33,116828.0,29.6473,29.6669,29.6376,29.6473,116828.0
2017-07-25 11:50:00,30.34,30.37,30.29,30.37,386311.0,29.6571,29.6864,29.6082,29.6864,386311.0
2017-07-25 11:55:00,30.37,30.5,30.36,30.5,428416.0,29.6864,29.8135,29.6767,29.8135,428416.0
2017-07-25 12:00:00,30.5,30.57,30.49,30.54,459429.0,29.8135,29.8819,29.8037,29.8526,459429.0
2017-07-25 12:05:00,30.54,30.57,30.46,30.47,286771.0,29.8526,29.8819,29.7744,29.7842,286771.0
2017-07-25 12:10:00,30.46,30.47,30.42,30.42,219608.0,29.7744,29.7842,29.7353,29.7353,219608.0
2017-07-25 12:15:00,30.42,30.46,30.41,30.45,257705.0,29.7353,29.7744,29.7255,29.7646,257705.0
2017-07-25 12:20:00,30.45,30.48,30.37,30.38,388083.0,29.7646,29.794,29.6864,29.6962,388083.0
2017-07-25 12:25:00,30.38,30.46,30.37,30.39,258998.0,29.6962,29.7744,29.6864,29.706,258998.0
2017-07-25 12:30:00,30.4,30.43,30.38,30.38,290939.0,29.7158,29.7451,29.6962,29.6962,290939.0
2017-07-25 12:35:00,30.39,30.41,30.35,30.36,225756.0,29.706,29.7255,29.6669,29.6767,225756.0
2017-07-25 12:40:00,30.36,30.42,30.35,30.4,226781.0,29.6767,29.7353,29.6669,29.7158,226781.0
2017-07-25 12:45:00,30.41,30.41,30.35,30.37,178535.0,29.7255,29.7255,29.6669,29.6864,178535.0
2017-07-25 12:50:00,30.37,30.41,30.37,30.38,158214.0,29.6864,29.7255,29.6864,29.6962,158214.0
2017-07-25 12:55:00,30.39,30.39,30.32,30.33,799690.0,29.706,29.706,29.6376,29.6473,799690.0
2017-07-25 13:00:00,30.32,30.34,30.3,30.34,207433.0,29.6376,29.6571,29.618,29.6571,207433.0
2017-07-25 13:05:00,30.33,30.34,30.29,30.3,185261.0,29.6473,29.6571,29.6082,29.618,185261.0
2017-07-25 13:10:00,30.3,30.37,30.29,30.37,200051.0,29.618,29.6864,29.6082,29.6864,200051.0
2017-07-25 13:15:00,30.37,30.38,30.28,30.28,126816.0,29.6864,29.6962,29.5985,29.5985,126816.0
2017-07-25 13:20:00,30.29,30.29,30.17,30.22,398291.0,29.6082,29.6082,29.491,29.5398,398291.0
2017-07-25 13:25:00,30.21,30.26,30.18,30.25,251792.0,29.5301,29.5789,29.5007,29.5692,251792.0
2017-07-25 13:30:00,30.26,30.26,30.2,30.24,153323.0,29.5789,29.5789,29.5203,29.5594,153323.0
2017-07-25 13:35:00,30.24,30.3,30.23,30.24,171535.0,29.5594,29.618,29.5496,29.5594,171535.0
2017-07-25 13:40:00,30.24,30.3,30.23,30.3,237432.0,29.5594,29.618,29.5496,29.618,237432.0
2017-07-25 13:45:00,30.3,30.3,30.25,30.27,233730.0,29.618,29.618,29.5692,29.5887,233730.0
2017-07-25 13:50:00,30.26,30.31,30.26,30.29,221684.0,29.5789,29.6278,29.5789,29.6082,221684.0
2017-07-25 13:55:00,30.28,30.32,30.26,30.3,281076.0,29.5985,29.6376,29.5789,29.618,281076.0
2017-07-25 14:00:00,30.3,30.31,30.26,30.27,154607.0,29.618,29.6278,29.5789,29.5887,154607.0
2017-07-25 14:05:00,30.28,30.29,30.24,30.24,179054.0,29.5985,29.6082,29.5594,29.5594,179054.0
2017-07-25 14:10:00,30.24,30.25,30.19,30.2,260854.0,29.5594,29.5692,29.5105,29.5203,260854.0
2017-07-25 14:15:00,30.2,30.23,30.17,30.21,285093.0,29.5203,29.5496,29.491,29.5301,285093.0
2017-07-25 14:20:00,30.21,30.22,30.13,30.17,294336.0,29.5301,29.5398,29.4519,29.491,294336.0
2017-07-25 14:25:00,30.17,30.2,30.16,30.2,76382.0,29.491,29.5203,29.4812,29.5203,76382.0
2017-07-25 14:30:00,30.19,30.22,30.14,30.14,301182.0,29.5105,29.5398,29.4616,29.4616,301182.0
2017-07-25 14:35:00,30.14,30.16,30.07,30.09,356096.0,29.4616,29.4812,29.3932,29.4128,356096.0
2017-07-25 14:40:00,30.09,30.11,30.04,30.04,329164.0,29.4128,29.4323,29.3639,29.3639,329164.0
2017-07-25 14:45:00,30.04,30.05,30.01,30.03,342842.0,29.3639,29.3737,29.3346,29.3541,342842.0
2017-07-25 14:50:00,30.03,30.04,29.96,30.01,648046.0,29.3541,29.3639,29.2857,29.3346,648046.0
2017-07-25 14:55:00,30.01,30.05,29.99,30.0,412073.0,29.3346,29.3737,29.315,29.3248,412073.0
2017-07-25 15:00:00,30.0,30.02,29.98,29.99,597374.0,29.3248,29.3443,29.3052,29.315,597374.0
2017-07-25 15:05:00,29.99,30.01,29.9,29.91,651477.0,29.315,29.3346,29.227,29.2368,651477.0
2017-07-25 15:10:00,29.92,29.97,29.91,29.93,383674.0,29.2466,29.2955,29.2368,29.2564,383674.0
2017-07-25 15:15:00,29.93,29.99,29.9,29.99,580985.0,29.2564,29.315,29.227,29.315,580985.0
2017-07-25 15:20:00,29.99,30.01,29.98,30.0,529496.0,29.315,29.3346,29.3052,29.3248,529496.0
2017-07-25 15:25:00,30.01,30.03,29.99,30.0,1175665.0,29.3346,29.3541,29.315,29.3248,1175665.0
2017-07-25 15:30:00,30.01,30.01,29.95,29.96,708126.0,29.3346,29.3346,29.2759,29.2857,708126.0
2017-07-25 15:35:00,29.96,29.97,29.85,29.86,791246.0,29.2857,29.2955,29.1782,29.1879,791246.0
2017-07-25 15:40:00,29.86,29.88,29.8,29.85,803368.0,29.1879,29.2075,29.1293,29.1782,803368.0
2017-07-25 15:45:00,29.85,29.88,29.82,29.87,681683.0,29.1782,29.2075,29.1488,29.1977,681683.0
2017-07-25 15:50:00,29.86,29.88,29.83,29.84,979042.0,29.1879,29.2075,29.1586,29.1684,979042.0
2017-07-25 15:55:00,29.85,29.92,29.84,29.9,1480240.0,29.1782,29.2466,29.1684,29.227,1480240.0
2017-07-26 09:30:00,29.82,29.92,29.68,29.81,1683336.0,29.1488,29.2466,29.012,29.1391,1683336.0
2017-07-26 09:35:00,29.81,30.0,29.78,29.97,716780.0,29.1391,29.3248,29.1097,29.2955,716780.0
2017-07-26 09:40:00,29.96,30.0,29.91,29.97,516310.0,29.2857,29.3248,29.2368,29.2955,516310.0
2017-07-26 09:45:00,29.97,30.02,29.93,29.94,518334.0,29.2955,29.3443,29.2564,29.2661,518334.0
2017-07-26 09:50:00,29.94,29.99,29.86,29.96,456192.0,29.2661,29.315,29.1879,29.2857,456192.0
2017-07-26 09:55:00,29.97,30.0,29.92,29.97,336964.0,29.2955,29.3248,29.2466,29.2955,336964.0
2017-07-26 10:00:00,29.97,30.0,29.95,29.97,437285.0,29.2955,29.3248,29.2759,29.2955,437285.0
2017-07-26 10:05:00,29.97,30.0,29.96,29.98,236786.0,29.2955,29.3248,29.2857,29.3052,236786.0
2017-07-26 10:10:00,29.98,30.0,29.97,29.99,171759.0,29.3052,29.3248,29.2955,29.315,171759.0
2017-07-26 10:15:00,30.0,30.0,29.95,29.97,278389.0,29.3248,29.3248,29.2759,29.2955,278389.0
2017-07-26 10:20:00,29.96,30.01,29.96,30.0,286916.0,29.2857,29.3346,29.2857,29.3248,286916.0
2017-07-26 10:25:00,30.0,30.05,29.98,30.04,370429.0,29.3248,29.3737,29.3052,29.3639,370429.0
2017-07-26 10:30:00,30.04,30.04,29.99,30.02,247533.0,29.3639,29.3639,29.315,29.3443,247533.0
2017-07-26 10:35:00,30.02,30.05,30.01,30.02,160705.0,29.3443,29.3737,29.3346,29.3443,160705.0
2017-07-26 10:40:00,30.02,30.04,30.0,30.01,200526.0,29.3443,29.3639,29.3248,29.3346,200526.0
2017-07-26 10:45:00,30.0,30.03,29.97,29.98,392637.0,29.3248,29.3541,29.2955,29.3052,392637.0
2017-07-26 10:50:00,29.99,29.99,29.91,29.92,292810.0,29.315,29.315,29.2368,29.2466,292810.0
2017-07-26 10:55:00,29.93,29.93,29.82,29.86,320868.0,29.2564,29.2564,29.1488,29.1879,320868.0
2017-07-26 11:00:00,29.87,29.88,29.79,29.81,298140.0,29.1977,29.2075,29.1195,29.1391,298140.0
2017-07-26 11:05:00,29.82,29.84,29.79,29.81,262655.0,29.1488,29.1684,29.1195,29.1391,262655.0
2017-07-26 11:10:00,29.8,29.86,29.75,29.84,442197.0,29.1293,29.1879,29.0804,29.1684,442197.0
2017-07-26 11:15:00,29.84,29.86,29.75,29.77,331648.0,29.1684,29.1879,29.0804,29.1,331648.0
2017-07-26 11:20:00,29.77,29.82,29.75,29.8,358336.0,29.1,29.1488,29.0804,29.1293,358336.0
2017-07-26 11:25:00,29.8,29.81,29.76,29.78,243170.0,29.1293,29.1391,29.0902,29.1097,243170.0
2017-07-26 11:30:00,29.78,29.83,29.78,29.79,268051.0,29.1097,29.1586,29.1097,29.1195,268051.0
2017-07-26 11:35:00,29.79,29.8,29.76,29.78,139695.0,29.1195,29.1293,29.0902,29.1097,139695.0
2017-07-26 11:40:00,29.78,29.84,29.78,29.8,165639.0,29.1097,29.1684,29.1097,29.1293,165639.0
2017-07-26 11:45:00,29.8,29.81,29.76,29.77,275052.0,29.1293,29.1391,29.0902,29.1,275052.0
2017-07-26 11:50:00,29.77,29.83,29.76,29.83,211418.0,29.1,29.1586,29.0902,29.1586,211418.0
2017-07-26 11:55:00,29.82,29.84,29.81,29.84,263193.0,29.1488,29.1684,29.1391,29.1684,263193.0
2017-07-26 12:00:00,29.84,29.86,29.82,29.86,169440.0,29.1684,29.1879,29.1488,29.1879,169440.0
2017-07-26 12:05:00,29.86,29.9,29.84,29.88,191132.0,29.1879,29.227,29.1684,29.2075,191132.0
2017-07-26 12:10:00,29.88,29.89,29.85,29.86,95863.0,29.2075,29.2173,29.1782,29.1879,95863.0
2017-07-26 12:15:00,29.86,29.89,29.85,29.87,148306.0,29.1879,29.2173,29.1782,29.1977,148306.0
2017-07-26 12:20:00,29.87,29.87,29.83,29.84,147957.0,29.1977,29.1977,29.1586,29.1684,147957.0
2017-07-26 12:25:00,29.84,29.87,29.83,29.84,168837.0,29.1684,29.1977,29.1586,29.1684,168837.0
2017-07-26 12:30:00,29.83,29.84,29.8,29.8,100396.0,29.1586,29.1684,29.1293,29.1293,100396.0
2017-07-26 12:35:00,29.81,29.81,29.78,29.79,217488.0,29.1391,29.1391,29.1097,29.1195,217488.0
2017-07-26 12:40:00,29.79,29.81,29.76,29.79,238498.0,29.1195,29.1391,29.0902,29.1195,238498.0
2017-07-26 12:45:00,29.79,29.83,29.79,29.82,203309.0,29.1195,29.1586,29.1195,29.1488,203309.0
2017-07-26 12:50:00,29.82,29.84,29.79,29.8,121273.0,29.1488,29.1684,29.1195,29.1293,121273.0
2017-07-26 12:55:00,29.81,29.84,29.78,29.8,276844.0,29.1391,29.1684,29.1097,29.1293,276844.0
2017-07-26 13:00:00,29.8,29.8,29.75,29.77,441066.0,29.1293,29.1293,29.0804,29.1,441066.0
2017-07-26 13:05:00,29.77,29.78,29.71,29.71,436585.0,29.1,29.1097,29.0413,29.0413,436585.0
2017-07-26 13:10:00,29.71,29.81,29.71,29.81,372876.0,29.0413,29.1391,29.0413,29.1391,372876.0
2017-07-26 13:15:00,29.8,29.87,29.8,29.86,223523.0,29.1293,29.1977,29.1293,29.1879,223523.0
2017-07-26 13:20:00,29.86,29.9,29.85,29.86,202540.0,29.1879,29.227,29.1782,29.1879,202540.0
2017-07-26 13:25:00,29.85,29.9,29.85,29.86,175795.0,29.1782,29.227,29.1782,29.1879,175795.0
2017-07-26 13:30:00,29.87,29.9,29.86,29.88,108026.0,29.1977,29.227,29.1879,29.2075,108026.0
2017-07-26 13:35:00,29.89,29.89,29.86,29.88,335128.0,29.2173,29.2173,29.1879,29.2075,335128.0
2017-07-26 13:40:00,29.88,29.95,29.87,29.93,459880.0,29.2075,29.2759,29.1977,29.2564,459880.0
2017-07-26 13:45:00,29.94,29.95,29.9,29.91,182445.0,29.2661,29.2759,29.227,29.2368,182445.0
2017-07-26 13:50:00,29.92,29.93,29.88,29.9,121844.0,29.2466,29.2564,29.2075,29.227,121844.0
2017-07-26 13:55:00,29.9,29.91,29.87,29.88,87363.0,29.227,29.2368,29.1977,29.2075,87363.0
2017-07-26 14:00:00,29.88,29.95,29.85,29.92,214170.0,29.2075,29.2759,29.1782,29.2466,214170.0
2017-07-26 14:05:00,29.93,29.95,29.88,29.95,226964.0,29.2564,29.2759,29.2075,29.2759,226964.0
2017-07-26 14:10:00,29.94,29.95,29.89,29.9,135413.0,29.2661,29.2759,29.2173,29.227,135413.0
2017-07-26 14:15:00,29.89,29.94,29.89,29.9,161897.0,29.2173,29.2661,29.2173,29.227,161897.0
2017-07-26 14:20:00,29.9,29.92,29.88,29.9,107551.0,29.227,29.2466,29.2075,29.227,107551.0
2017-07-26 14:25:00,29.9,29.91,29.88,29.89,114495.0,29.227,29.2368,29.2075,29.2173,114495.0
2017-07-26 14:30:00,29.9,29.9,29.85,29.87,110208.0,29.227,29.227,29.1782,29.1977,110208.0
2017-07-26 14:35:00,29.87,29.89,29.83,29.89,164206.0,29.1977,29.2173,29.1586,29.2173,164206.0
2017-07-26 14:40:00,29.89,29.89,29.83,29.87,117289.0,29.2173,29.2173,29.1586,29.1977,117289.0
2017-07-26 14:45:00,29.87,29.89,29.85,29.89,108800.0,29.1977,29.2173,29.1782,29.2173,108800.0
2017-07-26 14:50:00,29.89,29.92,29.87,29.91,207523.0,29.2173,29.2466,29.1977,29.2368,207523.0
2017-07-26 14:55:00,29.91,29.93,29.9,29.91,104086.0,29.2368,29.2564,29.227,29.2368,104086.0
2017-07-26 15:00:00,29.91,29.93,29.89,29.92,109565.0,29.2368,29.2564,29.2173,29.2466,109565.0
2017-07-26 15:05:00,29.91,29.96,29.91,29.95,246501.0,29.2368,29.2857,29.2368,29.2759,246501.0
2017-07-26 15:10:00,29.95,29.95,29.88,29.89,201971.0,29.2759,29.2759,29.2075,29.2173,201971.0
2017-07-26 15:15:00,29.88,29.89,29.84,29.85,246559.0,29.2075,29.2173,29.1684,29.1782,246559.0
2017-07-26 15:20:00,29.85,29.9,29.84,29.88,549315.0,29.1782,29.227,29.1684,29.2075,549315.0
2017-07-26 15:25:00,29.87,29.9,29.87,29.89,229089.0,29.1977,29.227,29.1977,29.2173,229089.0
2017-07-26 15:30:00,29.88,29.89,29.85,29.88,253591.0,29.2075,29.2173,29.1782,29.2075,253591.0
2017-07-26 15:35:00,29.88,29.88,29.84,29.86,199693.0,29.2075,29.2075,29.1684,29.1879,199693.0
2017-07-26 15:40:00,29.86,29.86,29.81,29.81,275036.0,29.1879,29.1879,29.1391,29.1391,275036.0
2017-07-26 15:45:00,29.81,29.82,29.77,29.8,376262.0,29.1391,29.1488,29.1,29.1293,376262.0
2017-07-26 15:50:00,29.8,29.81,29.76,29.8,378170.0,29.1293,29.1391,29.0902,29.1293,378170.0
2017-07-26 15:55:00,29.81,29.83,29.76,29.82,1070074.0,29.1391,29.1586,29.0902,29.1488,1070074.0
2017-07-27 09:30:00,30.27,30.49,30.26,30.4,1372188.0,29.5887,29.8037,29.5789,29.7158,1372188.0
2017-07-27 09:35:00,30.4,30.67,30.4,30.62,1322338.0,29.7158,29.9797,29.7158,29.9308,1322338.0
2017-07-27 09:40:00,30.62,30.84,30.56,30.82,1165277.0,29.9308,30.1459,29.8722,30.1263,1165277.0
2017-07-27 09:45:00,30.82,31.08,30.81,31.02,1575856.0,30.1263,30.3805,30.1165,30.3218,1575856.0
2017-07-27 09:50:00,31.02,31.23,31.02,31.21,1516041.0,30.3218,30.5271,30.3218,30.5075,1516041.0
2017-07-27 09:55:00,31.21,31.3,31.18,31.2,1395997.0,30.5075,30.5955,30.4782,30.4978,1395997.0
2017-07-27 10:00:00,31.21,31.25,30.87,30.88,1324010.0,30.5075,30.5466,30.1752,30.185,1324010.0
2017-07-27 10:05:00,30.89,30.91,30.76,30.85,755848.0,30.1947,30.2143,30.0677,30.1556,755848.0
2017-07-27 10:10:00,30.84,30.85,30.77,30.85,363242.0,30.1459,30.1556,30.0774,30.1556,363242.0
2017-07-27 10:15:00,30.85,30.85,30.76,30.81,390595.0,30.1556,30.1556,30.0677,30.1165,390595.0
2017-07-27 10:20:00,30.82,30.93,30.81,30.92,329677.0,30.1263,30.2338,30.1165,30.2241,329677.0
2017-07-27 10:25:00,30.92,31.06,30.92,31.02,808695.0,30.2241,30.3609,30.2241,30.3218,808695.0
2017-07-27 10:30:00,31.03,31.03,30.95,31.01,1021226.0,30.3316,30.3316,30.2534,30.312,1021226.0
2017-07-27 10:35:00,31.01,31.03,30.98,31.02,285916.0,30.312,30.3316,30.2827,30.3218,285916.0
2017-07-27 10:40:00,31.01,31.04,30.87,30.89,301121.0,30.312,30.3414,30.1752,30.1947,301121.0
2017-07-27 10:45:00,30.89,31.0,30.88,30.99,239237.0,30.1947,30.3023,30.185,30.2925,239237.0
2017-07-27 10:50:00,30.98,31.03,30.98,30.99,207986.0,30.2827,30.3316,30.2827,30.2925,207986.0
2017-07-27 10:55:00,30.99,31.04,30.97,31.01,229658.0,30.2925,30.3414,30.2729,30.312,229658.0
2017-07-27 11:00:00,31.0,31.01,30.85,30.85,269242.0,30.3023,30.312,30.1556,30.1556,269242.0
2017-07-27 11:05:00,30.85,30.89,30.85,30.88,138150.0,30.1556,30.1947,30.1556,30.185,138150.0
2017-07-27 11:10:00,30.89,30.91,30.82,30.83,172001.0,30.1947,30.2143,30.1263,30.1361,172001.0
2017-07-27 11:15:00,30.82,30.91,30.82,30.89,97937.0,30.1263,30.2143,30.1263,30.1947,97937.0
2017-07-27 11:20:00,30.88,30.89,30.85,30.85,104311.0,30.185,30.1947,30.1556,30.1556,104311.0
2017-07-27 11:25:00,30.85,30.86,30.76,30.79,209197.0,30.1556,30.1654,30.0677,30.097,209197.0
2017-07-27 11:30:00,30.79,30.8,30.68,30.72,458113.0,30.097,30.1068,29.9895,30.0286,458113.0
2017-07-27 11:35:00,30.72,30.88,30.7,30.85,430337.0,30.0286,30.185,30.009,30.1556,430337.0
2017-07-27 11:40:00,30.86,30.87,30.79,30.81,132319.0,30.1654,30.1752,30.097,30.1165,132319.0
2017-07-27 11:45:00,30.8,30.89,30.8,30.86,174111.0,30.1068,30.1947,30.1068,30.1654,174111.0
2017-07-27 11:50:00,30.86,30.9,30.84,30.88,179029.0,30.1654,30.2045,30.1459,30.185,179029.0
2017-07-27 11:55:00,30.88,30.88,30.84,30.85,134373.0,30.185,30.185,30.1459,30.1556,134373.0
2017-07-27 12:00:00,30.85,30.87,30.82,30.85,238657.0,30.1556,30.1752,30.1263,30.1556,238657.0
2017-07-27 12:05:00,30.85,30.85,30.81,30.84,135788.0,30.1556,30.1556,30.1165,30.1459,135788.0
2017-07-27 12:10:00,30.85,30.88,30.81,30.81,145956.0,30.1556,30.185,30.1165,30.1165,145956.0
2017-07-27 12:15:00,30.82,30.82,30.76,30.79,159683.0,30.1263,30.1263,30.0677,30.097,159683.0
2017-07-27 12:20:00,30.79,30.81,30.75,30.79,158006.0,30.097,30.1165,30.0579,30.097,158006.0
2017-07-27 12:25:00,30.79,30.79,30.71,30.71,157375.0,30.097,30.097,30.0188,30.0188,157375.0
2017-07-27 12:30:00,30.71,30.72,30.63,30.68,297518.0,30.0188,30.0286,29.9406,29.9895,297518.0
2017-07-27 12:35:00,30.68,30.68,30.59,30.59,328134.0,29.9895,29.9895,29.9015,29.9015,328134.0
2017-07-27 12:40:00,30.59,30.59,30.43,30.49,466170.0,29.9015,29.9015,29.7451,29.8037,466170.0
2017-07-27 12:45:00,30.49,30.5,30.44,30.5,320844.0,29.8037,29.8135,29.7549,29.8135,320844.0
2017-07-27 12:50:00,30.5,30.51,30.41,30.41,307634.0,29.8135,29.8233,29.7255,29.7255,307634.0
2017-07-27 12:55:00,30.41,30.42,30.18,30.25,633596.0,29.7255,29.7353,29.5007,29.5692,633596.0
2017-07-27 13:00:00,30.26,30.29,30.08,30.22,630237.0,29.5789,29.6082,29.403,29.5398,630237.0
2017-07-27 13:05:00,30.22,30.24,30.11,30.13,305441.0,29.5398,29.5594,29.4323,29.4519,305441.0
2017-07-27 13:10:00,30.13,30.18,30.08,30.13,228708.0,29.4519,29.5007,29.403,29.4519,228708.0
2017-07-27 13:15:00,30.13,30.14,30.01,30.01,502511.0,29.4519,29.4616,29.3346,29.3346,502511.0
2017-07-27 13:20:00,30.01,30.02,29.8,29.8,589864.0,29.3346,29.3443,29.1293,29.1293,589864.0
2017-07-27 13:25:00,29.81,29.85,29.66,29.73,780097.0,29.1391,29.1782,28.9924,29.0609,780097.0
2017-07-27 13:30:00,29.75,29.84,29.72,29.76,461544.0,29.0804,29.1684,29.0511,29.0902,461544.0
2017-07-27 13:35:00,29.76,29.82,29.68,29.72,462946.0,29.0902,29.1488,29.012,29.0511,462946.0
2017-07-27 13:40:00,29.73,29.86,29.7,29.84,423169.0,29.0609,29.1879,29.0315,29.1684,423169.0
2017-07-27 13:45:00,29.83,30.06,29.8,30.05,535810.0,29.1586,29.3834,29.1293,29.3737,535810.0
2017-07-27 13:50:00,30.05,30.13,29.93,29.98,376160.0,29.3737,29.4519,29.2564,29.3052,376160.0
2017-07-27 13:55:00,29.98,30.06,29.95,30.04,232215.0,29.3052,29.3834,29.2759,29.3639,232215.0
2017-07-27 14:00:00,30.03,30.06,29.92,29.98,314082.0,29.3541,29.3834,29.2466,29.3052,314082.0
2017-07-27 14:05:00,29.98,30.1,29.96,30.07,326912.0,29.3052,29.4225,29.2857,29.3932,326912.0
2017-07-27 14:10:00,30.07,30.21,30.05,30.15,386698.0,29.3932,29.5301,29.3737,29.4714,386698.0
2017-07-27 14:15:00,30.16,30.16,30.08,30.1,210165.0,29.4812,29.4812,29.403,29.4225,210165.0
2017-07-27 14:20:00,30.11,30.12,30.05,30.1,206726.0,29.4323,29.4421,29.3737,29.4225,206726.0
2017-07-27 14:25:00,30.1,30.1,29.94,30.0,288540.0,29.4225,29.4225,29.2661,29.3248,288540.0
2017-07-27 14:30:00,30.0,30.08,29.93,29.95,339583.0,29.3248,29.403,29.2564,29.2759,339583.0
2017-07-27 14:35:00,29.95,30.04,29.94,29.99,258433.0,29.2759,29.3639,29.2661,29.315,258433.0
2017-07-27 14:40:00,29.98,30.0,29.9,29.9,263939.0,29.3052,29.3248,29.227,29.227,263939.0
2017-07-27 14:45:00,29.91,30.0,29.91,29.96,243077.0,29.2368,29.3248,29.2368,29.2857,243077.0
2017-07-27 14:50:00,29.96,30.08,29.96,30.03,245068.0,29.2857,29.403,29.2857,29.3541,245068.0
2017-07-27 14:55:00,30.04,30.09,30.02,30.07,243274.0,29.3639,29.4128,29.3443,29.3932,243274.0
2017-07-27 15:00:00,30.07,30.07,29.99,30.02,149412.0,29.3932,29.3932,29.315,29.3443,149412.0
2017-07-27 15:05:00,30.03,30.08,29.99,30.02,164076.0,29.3541,29.403,29.315,29.3443,164076.0
2017-07-27 15:10:00,30.02,30.04,29.98,30.04,118370.0,29.3443,29.3639,29.3052,29.3639,118370.0
2017-07-27 15:15:00,30.05,30.09,30.01,30.02,158457.0,29.3737,29.4128,29.3346,29.3443,158457.0
2017-07-27 15:20:00,30.02,30.09,30.02,30.07,159833.0,29.3443,29.4128,29.3443,29.3932,159833.0
2017-07-27 15:25:00,30.06,30.09,30.03,30.08,395691.0,29.3834,29.4128,29.3541,29.403,395691.0
2017-07-27 15:30:00,30.08,30.15,30.05,30.14,276436.0,29.403,29.4714,29.3737,29.4616,276436.0
2017-07-27 15:35:00,30.14,30.18,30.13,30.18,249697.0,29.4616,29.5007,29.4519,29.5007,249697.0
2017-07-27 15:40:00,30.18,30.24,30.17,30.2,532351.0,29.5007,29.5594,29.491,29.5203,532351.0
2017-07-27 15:45:00,30.21,30.21,30.17,30.19,559834.0,29.5301,29.5301,29.491,29.5105,559834.0
2017-07-27 15:50:00,30.19,30.26,30.18,30.23,685825.0,29.5105,29.5789,29.5007,29.5496,685825.0
2017-07-27 15:55:00,30.23,30.25,30.2,30.23,1006069.0,29.5496,29.5692,29.5203,29.5496,1006069.0
2017-07-28 09:30:00,29.98,29.98,29.58,29.63,2261403.0,29.3052,29.3052,28.9142,28.9631,2261403.0
2017-07-28 09:35:00,29.62,29.72,29.61,29.7,896587.0,28.9533,29.0511,28.9436,29.0315,896587.0
2017-07-28 09:40:00,29.69,29.83,29.68,29.82,1130040.0,29.0218,29.1586,29.012,29.1488,1130040.0
2017-07-28 09:45:00,29.82,29.83,29.7,29.72,462971.0,29.1488,29.1586,29.0315,29.0511,462971.0
2017-07-28 09:50:00,29.72,29.76,29.52,29.54,798467.0,29.0511,29.0902,28.8556,28.8751,798467.0
2017-07-28 09:55:00,29.54,29.57,29.44,29.47,920773.0,28.8751,28.9045,28.7774,28.8067,920773.0
2017-07-28 10:00:00,29.47,29.49,29.26,29.33,1136188.0,28.8067,28.8263,28.6014,28.6699,1136188.0
2017-07-28 10:05:00,29.33,29.43,29.29,29.41,485618.0,28.6699,28.7676,28.6308,28.7481,485618.0
2017-07-28 10:10:00,29.41,29.54,29.37,29.51,422022.0,28.7481,28.8751,28.709,28.8458,422022.0
2017-07-28 10:15:00,29.51,29.52,29.41,29.47,493529.0,28.8458,28.8556,28.7481,28.8067,493529.0
2017-07-28 10:20:00,29.47,29.49,29.41,29.48,286879.0,28.8067,28.8263,28.7481,28.8165,286879.0
2017-07-28 10:25:00,29.49,29.53,29.44,29.45,303112.0,28.8263,28.8654,28.7774,28.7872,303112.0
2017-07-28 10:30:00,29.45,29.47,29.32,29.34,406142.0,28.7872,28.8067,28.6601,28.6796,406142.0
2017-07-28 10:35:00,29.34,29.4,29.32,29.36,267962.0,28.6796,28.7383,28.6601,28.6992,267962.0
2017-07-28 10:40:00,29.36,29.4,29.33,29.4,245456.0,28.6992,28.7383,28.6699,28.7383,245456.0
2017-07-28 10:45:00,29.39,29.41,29.35,29.35,183517.0,28.7285,28.7481,28.6894,28.6894,183517.0
2017-07-28 10:50:00,29.36,29.36,29.26,29.3,459836.0,28.6992,28.6992,28.6014,28.6405,459836.0
2017-07-28 10:55:00,29.3,29.38,29.28,29.33,223844.0,28.6405,28.7187,28.621,28.6699,223844.0
2017-07-28 11:00:00,29.34,29.36,29.3,29.31,152960.0,28.6796,28.6992,28.6405,28.6503,152960.0
2017-07-28 11:05:00,29.32,29.36,29.25,29.33,358380.0,28.6601,28.6992,28.5917,28.6699,358380.0
2017-07-28 11:10:00,29.33,29.4,29.31,29.36,231126.0,28.6699,28.7383,28.6503,28.6992,231126.0
2017-07-28 11:15:00,29.36,29.44,29.35,29.43,132071.0,28.6992,28.7774,28.6894,28.7676,132071.0
2017-07-28 11:20:00,29.44,29.49,29.41,29.41,329421.0,28.7774,28.8263,28.7481,28.7481,329421.0
2017-07-28 11:25:00,29.42,29.42,29.35,29.37,320230.0,28.7578,28.7578,28.6894,28.709,320230.0
2017-07-28 11:30:00,29.36,29.4,29.35,29.36,176431.0,28.6992,28.7383,28.6894,28.6992,176431.0
2017-07-28 11:35:00,29.36,29.37,29.26,29.26,455708.0,28.6992,28.709,28.6014,28.6014,455708.0
2017-07-28 11:40:00,29.26,29.29,29.05,29.07,1142205.0,28.6014,28.6308,28.3962,28.4157,1142205.0
2017-07-28 11:45:00,29.07,29.26,29.05,29.26,325293.0,28.4157,28.6014,28.3962,28.6014,325293.0
2017-07-28 11:50:00,29.26,29.4,29.26,29.38,463842.0,28.6014,28.7383,28.6014,28.7187,463842.0
2017-07-28 11:55:00,29.38,29.44,29.36,29.4,251527.0,28.7187,28.7774,28.6992,28.7383,251527.0
2017-07-28 12:00:00,29.4,29.44,29.39,29.41,142873.0,28.7383,28.7774,28.7285,28.7481,142873.0
2017-07-28 12:05:00,29.41,29.41,29.31,29.34,188758.0,28.7481,28.7481,28.6503,28.6796,188758.0
2017-07-28 12:10:00,29.33,29.34,29.22,29.24,166720.0,28.6699,28.6796,28.5623,28.5819,166720.0
2017-07-28 12:15:00,29.25,29.29,29.18,29.21,242201.0,28.5917,28.6308,28.5232,28.5526,242201.0
2017-07-28 12:20:00,29.2,29.21,29.14,29.19,312983.0,28.5428,28.5526,28.4841,28.533,312983.0
2017-07-28 12:25:00,29.2,29.25,29.12,29.12,330982.0,28.5428,28.5917,28.4646,28.4646,330982.0
2017-07-28 12:30:00,29.13,29.21,29.12,29.15,414096.0,28.4744,28.5526,28.4646,28.4939,414096.0
2017-07-28 12:35:00,29.15,29.2,29.14,29.18,221585.0,28.4939,28.5428,28.4841,28.5232,221585.0
2017-07-28 12:40:00,29.18,29.21,29.13,29.14,214479.0,28.5232,28.5526,28.4744,28.4841,214479.0
2017-07-28 12:45:00,29.14,29.26,29.13,29.26,264749.0,28.4841,28.6014,28.4744,28.6014,264749.0
2017-07-28 12:50:00,29.26,29.28,29.2,29.23,187170.0,28.6014,28.621,28.5428,28.5721,187170.0
2017-07-28 12:55:00,29.23,29.24,29.18,29.2,131511.0,28.5721,28.5819,28.5232,28.5428,131511.0
2017-07-28 13:00:00,29.2,29.2,29.1,29.11,224811.0,28.5428,28.5428,28.445,28.4548,224811.0
2017-07-28 13:05:00,29.11,29.11,29.03,29.04,428110.0,28.4548,28.4548,28.3766,28.3864,428110.0
2017-07-28 13:10:00,29.03,29.09,28.96,29.08,679616.0,28.3766,28.4353,28.3082,28.4255,679616.0
2017-07-28 13:15:00,29.08,29.09,29.03,29.05,221607.0,28.4255,28.4353,28.3766,28.3962,221607.0
2017-07-28 13:20:00,29.05,29.07,29.03,29.04,172141.0,28.3962,28.4157,28.3766,28.3864,172141.0
2017-07-28 13:25:00,29.05,29.08,29.04,29.07,126318.0,28.3962,28.4255,28.3864,28.4157,126318.0
2017-07-28 13:30:00,29.06,29.1,29.06,29.1,174927.0,28.4059,28.445,28.4059,28.445,174927.0
2017-07-28 13:35:00,29.1,29.16,29.09,29.12,187566.0,28.445,28.5037,28.4353,28.4646,187566.0
2017-07-28 13:40:00,29.12,29.18,29.11,29.17,97360.0,28.4646,28.5232,28.4548,28.5135,97360.0
2017-07-28 13:45:00,29.18,29.2,29.16,29.16,159299.0,28.5232,28.5428,28.5037,28.5037,159299.0
2017-07-28 13:50:00,29.17,29.18,29.15,29.17,144789.0,28.5135,28.5232,28.4939,28.5135,144789.0
2017-07-28 13:55:00,29.18,29.23,29.17,29.19,130797.0,28.5232,28.5721,28.5135,28.533,130797.0
2017-07-28 14:00:00,29.2,29.25,29.19,29.21,207045.0,28.5428,28.5917,28.533,28.5526,207045.0
2017-07-28 14:05:00,29.22,29.24,29.21,29.21,96650.0,28.5623,28.5819,28.5526,28.5526,96650.0
2017-07-28 14:10:00,29.21,29.23,29.17,29.18,165047.0,28.5526,28.5721,28.5135,28.5232,165047.0
2017-07-28 14:15:00,29.19,29.2,29.16,29.16,91552.0,28.533,28.5428,28.5037,28.5037,91552.0
2017-07-28 14:20:00,29.16,29.18,29.14,29.17,153643.0,28.5037,28.5232,28.4841,28.5135,153643.0
2017-07-28 14:25:00,29.16,29.17,29.1,29.1,169338.0,28.5037,28.5135,28.445,28.445,169338.0
2017-07-28 14:30:00,29.1,29.19,29.09,29.19,183423.0,28.445,28.533,28.4353,28.533,183423.0
2017-07-28 14:35:00,29.19,29.25,29.18,29.25,205021.0,28.533,28.5917,28.5232,28.5917,205021.0
2017-07-28 14:40:00,29.25,29.25,29.22,29.22,209065.0,28.5917,28.5917,28.5623,28.5623,209065.0
2017-07-28 14:45:00,29.22,29.31,29.22,29.3,180256.0,28.5623,28.6503,28.5623,28.6405,180256.0
2017-07-28 14:50:00,29.3,29.31,29.26,29.29,170219.0,28.6405,28.6503,28.6014,28.6308,170219.0
2017-07-28 14:55:00,29.29,29.32,29.29,29.29,152332.0,28.6308,28.6601,28.6308,28.6308,152332.0
2017-07-28 15:00:00,29.3,29.32,29.29,29.31,126958.0,28.6405,28.6601,28.6308,28.6503,126958.0
2017-07-28 15:05:00,29.3,29.3,29.26,29.28,136813.0,28.6405,28.6405,28.6014,28.621,136813.0
2017-07-28 15:10:00,29.27,29.28,29.17,29.19,389760.0,28.6112,28.621,28.5135,28.533,389760.0
2017-07-28 15:15:00,29.19,29.25,29.15,29.25,220540.0,28.533,28.5917,28.4939,28.5917,220540.0
2017-07-28 15:20:00,29.25,29.25,29.19,29.23,248674.0,28.5917,28.5917,28.533,28.5721,248674.0
2017-07-28 15:25:00,29.24,29.29,29.22,29.28,184927.0,28.5819,28.6308,28.5623,28.621,184927.0
2017-07-28 15:30:00,29.28,29.32,29.27,29.29,266927.0,28.621,28.6601,28.6112,28.6308,266927.0
2017-07-28 15:35:00,29.28,29.33,29.28,29.33,334742.0,28.621,28.6699,28.621,28.6699,334742.0
2017-07-28 15:40:00,29.33,29.35,29.29,29.32,276536.0,28.6699,28.6894,28.6308,28.6601,276536.0
2017-07-28 15:45:00,29.32,29.34,29.28,29.29,395776.0,28.6601,28.6796,28.621,28.6308,395776.0
2017-07-28 15:50:00,29.29,29.35,29.26,29.26,846245.0,28.6308,28.6894,28.6014,28.6014,846245.0
2017-07-28 15:55:00,29.27,29.29,29.25,29.27,1172206.0,28.6112,28.6308,28.5917,28.6112,1172206.0
2017-07-31 09:30:00,29.43,29.53,29.38,29.5,710619.0,28.7676,28.8654,28.7187,28.836,710619.0
2017-07-31 09:35:00,29.5,29.55,29.34,29.36,564401.0,28.836,28.8849,28.6796,28.6992,564401.0
2017-07-31 09:40:00,29.36,29.42,29.35,29.4,317092.0,28.6992,28.7578,28.6894,28.7383,317092.0
2017-07-31 09:45:00,29.4,29.48,29.36,29.46,277988.0,28.7383,28.8165,28.6992,28.7969,277988.0
2017-07-31 09:50:00,29.45,29.48,29.42,29.44,259483.0,28.7872,28.8165,28.7578,28.7774,259483.0
2017-07-31 09:55:00,29.45,29.48,29.35,29.37,248834.0,28.7872,28.8165,28.6894,28.709,248834.0
2017-07-31 10:00:00,29.36,29.42,29.34,29.38,564103.0,28.6992,28.7578,28.6796,28.7187,564103.0
2017-07-31 10:05:00,29.39,29.41,29.34,29.36,341064.0,28.7285,28.7481,28.6796,28.6992,341064.0
2017-07-31 10:10:00,29.37,29.38,29.31,29.32,237311.0,28.709,28.7187,28.6503,28.6601,237311.0
2017-07-31 10:15:00,29.32,29.39,29.31,29.38,255929.0,28.6601,28.7285,28.6503,28.7187,255929.0
2017-07-31 10:20:00,29.39,29.43,29.36,29.38,240735.0,28.7285,28.7676,28.6992,28.7187,240735.0
2017-07-31 10:25:00,29.37,29.4,29.31,29.32,188117.0,28.709,28.7383,28.6503,28.6601,188117.0
2017-07-31 10:30:00,29.32,29.32,29.16,29.19,370605.0,28.6601,28.6601,28.5037,28.533,370605.0
2017-07-31 10:35:00,29.19,29.22,29.16,29.2,268817.0,28.533,28.5623,28.5037,28.5428,268817.0
2017-07-31 10:40:00,29.2,29.29,29.19,29.22,233418.0,28.5428,28.6308,28.533,28.5623,233418.0
2017-07-31 10:45:00,29.23,29.34,29.22,29.32,175023.0,28.5721,28.6796,28.5623,28.6601,175023.0
2017-07-31 10:50:00,29.31,29.32,29.18,29.2,121570.0,28.6503,28.6601,28.5232,28.5428,121570.0
2017-07-31 10:55:00,29.19,29.27,29.18,29.23,154433.0,28.533,28.6112,28.5232,28.5721,154433.0
2017-07-31 11:00:00,29.23,29.3,29.21,29.27,117096.0,28.5721,28.6405,28.5526,28.6112,117096.0
2017-07-31 11:05:00,29.28,29.28,29.25,29.25,113367.0,28.621,28.621,28.5917,28.5917,113367.0
2017-07-31 11:10:00,29.25,29.26,29.22,29.23,245725.0,28.5917,28.6014,28.5623,28.5721,245725.0
2017-07-31 11:15:00,29.23,29.26,29.16,29.17,123739.0,28.5721,28.6014,28.5037,28.5135,123739.0
2017-07-31 11:20:00,29.16,29.22,29.16,29.18,158610.0,28.5037,28.5623,28.5037,28.5232,158610.0
2017-07-31 11:25:00,29.18,29.2,29.11,29.14,339184.0,28.5232,28.5428,28.4548,28.4841,339184.0
2017-07-31 11:30:00,29.14,29.17,29.11,29.12,124785.0,28.4841,28.5135,28.4548,28.4646,124785.0
2017-07-31 11:35:00,29.12,29.12,29.01,29.03,425356.0,28.4646,28.4646,28.3571,28.3766,425356.0
2017-07-31 11:40:00,29.03,29.11,29.01,29.11,394294.0,28.3766,28.4548,28.3571,28.4548,394294.0
2017-07-31 11:45:00,29.11,29.12,29.09,29.1,133806.0,28.4548,28.4646,28.4353,28.445,133806.0
2017-07-31 11:50:00,29.1,29.1,28.96,28.98,564801.0,28.445,28.445,28.3082,28.3277,564801.0
2017-07-31 11:55:00,28.97,28.98,28.83,28.84,629938.0,28.318,28.3277,28.1811,28.1909,629938.0
2017-07-31 12:00:00,28.84,28.85,28.6,28.62,1416452.0,28.1909,28.2007,27.9563,27.9758,1416452.0
2017-07-31 12:05:00,28.62,28.63,28.43,28.6,1326237.0,27.9758,27.9856,27.7901,27.9563,1326237.0
2017-07-31 12:10:00,28.6,28.61,28.46,28.53,700072.0,27.9563,27.9661,27.8194,27.8879,700072.0
2017-07-31 12:15:00,28.53,28.63,28.53,28.59,512757.0,27.8879,27.9856,27.8879,27.9465,512757.0
2017-07-31 12:20:00,28.59,28.6,28.49,28.49,471712.0,27.9465,27.9563,27.8488,27.8488,471712.0
2017-07-31 12:25:00,28.5,28.57,28.48,28.57,450796.0,27.8585,27.927,27.839,27.927,450796.0
2017-07-31 12:30:00,28.57,28.6,28.54,28.55,321374.0,27.927,27.9563,27.8976,27.9074,321374.0
2017-07-31 12:35:00,28.54,28.58,28.53,28.54,275965.0,27.8976,27.9367,27.8879,27.8976,275965.0
2017-07-31 12:40:00,28.54,28.55,28.48,28.48,326800.0,27.8976,27.9074,27.839,27.839,326800.0
2017-07-31 12:45:00,28.48,28.56,28.46,28.47,424460.0,27.839,27.9172,27.8194,27.8292,424460.0
2017-07-31 12:50:00,28.47,28.58,28.47,28.56,345938.0,27.8292,27.9367,27.8292,27.9172,345938.0
2017-07-31 12:55:00,28.56,28.6,28.53,28.56,303602.0,27.9172,27.9563,27.8879,27.9172,303602.0
2017-07-31 13:00:00,28.56,28.56,28.49,28.54,279914.0,27.9172,27.9172,27.8488,27.8976,279914.0
2017-07-31 13:05:00,28.54,28.54,28.43,28.45,322947.0,27.8976,27.8976,27.7901,27.8097,322947.0
2017-07-31 13:10:00,28.44,28.48,28.26,28.28,927191.0,27.7999,27.839,27.6239,27.6435,927191.0
2017-07-31 13:15:00,28.28,28.34,28.21,28.32,1105302.0,27.6435,27.7021,27.5751,27.6826,1105302.0
2017-07-31 13:20:00,28.33,28.35,28.24,28.28,414225.0,27.6924,27.7119,27.6044,27.6435,414225.0
2017-07-31 13:25:00,28.28,28.29,28.22,28.24,391062.0,27.6435,27.6533,27.5848,27.6044,391062.0
2017-07-31 13:30:00,28.24,28.25,28.17,28.19,636744.0,27.6044,27.6142,27.536,27.5555,636744.0
2017-07-31 13:35:00,28.2,28.2,28.06,28.1,1001610.0,27.5653,27.5653,27.4284,27.4675,1001610.0
2017-07-31 13:40:00,28.11,28.19,28.08,28.17,390389.0,27.4773,27.5555,27.448,27.536,390389.0
2017-07-31 13:45:00,28.18,28.18,28.07,28.08,685438.0,27.5457,27.5457,27.4382,27.448,685438.0
2017-07-31 13:50:00,28.07,28.19,28.07,28.16,673076.0,27.4382,27.5555,27.4382,27.5262,673076.0
2017-07-31 13:55:00,28.16,28.19,28.12,28.13,438472.0,27.5262,27.5555,27.4871,27.4969,438472.0
2017-07-31 14:00:00,28.13,28.13,28.03,28.11,658598.0,27.4969,27.4969,27.3991,27.4773,658598.0
2017-07-31 14:05:00,28.11,28.11,27.87,27.95,1728529.0,27.4773,27.4773,27.2427,27.3209,1728529.0
2017-07-31 14:10:00,27.95,28.04,27.89,28.02,621224.0,27.3209,27.4089,27.2623,27.3893,621224.0
2017-07-31 14:15:00,28.02,28.1,27.98,28.07,521535.0,27.3893,27.4675,27.3502,27.4382,521535.0
2017-07-31 14:20:00,28.08,28.09,28.05,28.08,267537.0,27.448,27.4578,27.4187,27.448,267537.0
2017-07-31 14:25:00,28.08,28.08,27.92,27.98,714010.0,27.448,27.448,27.2916,27.3502,714010.0
2017-07-31 14:30:00,27.98,27.98,27.9,27.93,555645.0,27.3502,27.3502,27.272,27.3014,555645.0
2017-07-31 14:35:00,27.94,28.01,27.92,27.97,386570.0,27.3111,27.3796,27.2916,27.3405,386570.0
2017-07-31 14:40:00,27.98,28.02,27.97,28.02,264120.0,27.3502,27.3893,27.3405,27.3893,264120.0
2017-07-31 14:45:00,28.01,28.04,28.0,28.03,311619.0,27.3796,27.4089,27.3698,27.3991,311619.0
2017-07-31 14:50:00,28.02,28.08,28.02,28.05,263863.0,27.3893,27.448,27.3893,27.4187,263863.0
2017-07-31 14:55:00,28.06,28.14,28.05,28.14,400665.0,27.4284,27.5066,27.4187,27.5066,400665.0
2017-07-31 15:00:00,28.14,28.17,28.1,28.16,537909.0,27.5066,27.536,27.4675,27.5262,537909.0
2017-07-31 15:05:00,28.17,28.18,28.13,28.16,368852.0,27.536,27.5457,27.4969,27.5262,368852.0
2017-07-31 15:10:00,28.16,28.21,28.13,28.2,424346.0,27.5262,27.5751,27.4969,27.5653,424346.0
2017-07-31 15:15:00,28.2,28.25,28.18,28.24,353541.0,27.5653,27.6142,27.5457,27.6044,353541.0
2017-07-31 15:20:00,28.23,28.24,28.15,28.2,302609.0,27.5946,27.6044,27.5164,27.5653,302609.0
2017-07-31 15:25:00,28.19,28.21,28.13,28.16,375350.0,27.5555,27.5751,27.4969,27.5262,375350.0
2017-07-31 15:30:00,28.17,28.2,28.16,28.2,349218.0,27.536,27.5653,27.5262,27.5653,349218.0
2017-07-31 15:35:00,28.19,28.2,28.18,28.19,287626.0,27.5555,27.5653,27.5457,27.5555,287626.0
2017-07-31 15:40:00,28.19,28.2,28.18,28.19,499247.0,27.5555,27.5653,27.5457,27.5555,499247.0
2017-07-31 15:45:00,28.19,28.23,28.18,28.19,522013.0,27.5555,27.5946,27.5457,27.5555,522013.0
2017-07-31 15:50:00,28.19,28.26,28.12,28.14,1129203.0,27.5555,27.6239,27.4871,27.5066,1129203.0
2017-07-31 15:55:00,28.14,28.14,28.09,28.11,1570144.0,27.5066,27.5066,27.4578,27.4773,1570144.0
2017-08-01 09:30:00,28.24,28.32,27.83,28.04,2043727.0,27.6044,27.6826,27.2036,27.4089,2043727.0
2017-08-01 09:35:00,28.04,28.4,27.99,28.34,1082236.0,27.4089,27.7608,27.36,27.7021,1082236.0
2017-08-01 09:40:00,28.34,28.37,28.24,28.35,676402.0,27.7021,27.7315,27.6044,27.7119,676402.0
2017-08-01 09:45:00,28.35,28.36,28.27,28.36,353895.0,27.7119,27.7217,27.6337,27.7217,353895.0
2017-08-01 09:50:00,28.36,28.49,28.33,28.45,809100.0,27.7217,27.8488,27.6924,27.8097,809100.0
2017-08-01 09:55:00,28.45,28.7,28.44,28.63,1003841.0,27.8097,28.054,27.7999,27.9856,1003841.0
2017-08-01 10:00:00,28.63,28.67,28.56,28.63,484637.0,27.9856,28.0247,27.9172,27.9856,484637.0
2017-08-01 10:05:00,28.63,28.7,28.62,28.7,547774.0,27.9856,28.054,27.9758,28.054,547774.0
2017-08-01 10:10:00,28.7,28.94,28.69,28.91,968803.0,28.054,28.2886,28.0443,28.2593,968803.0
2017-08-01 10:15:00,28.91,28.91,28.75,28.8,555563.0,28.2593,28.2593,28.1029,28.1518,555563.0
2017-08-01 10:20:00,28.8,28.8,28.68,28.7,484997.0,28.1518,28.1518,28.0345,28.054,484997.0
2017-08-01 10:25:00,28.7,28.74,28.61,28.63,378839.0,28.054,28.0931,27.9661,27.9856,378839.0
2017-08-01 10:30:00,28.62,28.74,28.62,28.69,369953.0,27.9758,28.0931,27.9758,28.0443,369953.0
2017-08-01 10:35:00,28.69,28.73,28.66,28.7,264593.0,28.0443,28.0834,28.0149,28.054,264593.0
2017-08-01 10:40:00,28.69,28.79,28.69,28.78,251441.0,28.0443,28.142,28.0443,28.1322,251441.0
2017-08-01 10:45:00,28.78,28.85,28.74,28.84,315930.0,28.1322,28.2007,28.0931,28.1909,315930.0
2017-08-01 10:50:00,28.85,28.87,28.77,28.8,237848.0,28.2007,28.2202,28.1225,28.1518,237848.0
2017-08-01 10:55:00,28.8,28.81,28.62,28.65,392102.0,28.1518,28.1616,27.9758,28.0052,392102.0
2017-08-01 11:00:00,28.64,28.65,28.53,28.59,524930.0,27.9954,28.0052,27.8879,27.9465,524930.0
2017-08-01 11:05:00,28.59,28.63,28.54,28.56,364749.0,27.9465,27.9856,27.8976,27.9172,364749.0
2017-08-01 11:10:00,28.55,28.56,28.48,28.5,337925.0,27.9074,27.9172,27.839,27.8585,337925.0
2017-08-01 11:15:00,28.5,28.64,28.49,28.64,231896.0,27.8585,27.9954,27.8488,27.9954,231896.0
2017-08-01 11:20:00,28.64,28.64,28.56,28.57,235801.0,27.9954,27.9954,27.9172,27.927,235801.0
2017-08-01 11:25:00,28.57,28.57,28.47,28.52,238453.0,27.927,27.927,27.8292,27.8781,238453.0
2017-08-01 11:30:00,28.52,28.63,28.52,28.63,110434.0,27.8781,27.9856,27.8781,27.9856,110434.0
2017-08-01 11:35:00,28.63,28.71,28.62,28.68,228995.0,27.9856,28.0638,27.9758,28.0345,228995.0
2017-08-01 11:40:00,28.68,28.69,28.64,28.68,215498.0,28.0345,28.0443,27.9954,28.0345,215498.0
2017-08-01 11:45:00,28.67,28.7,28.64,28.64,139740.0,28.0247,28.054,27.9954,27.9954,139740.0
2017-08-01 11:50:00,28.65,28.65,28.56,28.6,196846.0,28.0052,28.0052,27.9172,27.9563,196846.0
2017-08-01 11:55:00,28.6,28.65,28.59,28.64,102617.0,27.9563,28.0052,27.9465,27.9954,102617.0
2017-08-01 12:00:00,28.64,28.68,28.64,28.67,110384.0,27.9954,28.0345,27.9954,28.0247,110384.0
2017-08-01 12:05:00,28.67,28.67,28.63,28.65,118225.0,28.0247,28.0247,27.9856,28.0052,118225.0
2017-08-01 12:10:00,28.65,28.76,28.64,28.69,377273.0,28.0052,28.1127,27.9954,28.0443,377273.0
2017-08-01 12:15:00,28.7,28.71,28.65,28.69,144961.0,28.054,28.0638,28.0052,28.0443,144961.0
2017-08-01 12:20:00,28.69,28.7,28.63,28.65,166560.0,28.0443,28.054,27.9856,28.0052,166560.0
2017-08-01 12:25:00,28.64,28.64,28.54,28.6,188425.0,27.9954,27.9954,27.8976,27.9563,188425.0
2017-08-01 12:30:00,28.6,28.62,28.57,28.61,211112.0,27.9563,27.9758,27.927,27.9661,211112.0
2017-08-01 12:35:00,28.6,28.61,28.51,28.55,194478.0,27.9563,27.9661,27.8683,27.9074,194478.0
2017-08-01 12:40:00,28.55,28.56,28.44,28.49,271050.0,27.9074,27.9172,27.7999,27.8488,271050.0
2017-08-01 12:45:00,28.49,28.53,28.44,28.52,120069.0,27.8488,27.8879,27.7999,27.8781,120069.0
2017-08-01 12:50:00,28.52,28.6,28.49,28.55,165137.0,27.8781,27.9563,27.8488,27.9074,165137.0
2017-08-01 12:55:00,28.55,28.61,28.53,28.54,236940.0,27.9074,27.9661,27.8879,27.8976,236940.0
2017-08-01 13:00:00,28.55,28.56,28.49,28.5,119381.0,27.9074,27.9172,27.8488,27.8585,119381.0
2017-08-01 13:05:00,28.49,28.57,28.48,28.55,143137.0,27.8488,27.927,27.839,27.9074,143137.0
2017-08-01 13:10:00,28.55,28.57,28.5,28.51,198163.0,27.9074,27.927,27.8585,27.8683,198163.0
2017-08-01 13:15:00,28.51,28.55,28.5,28.55,71370.0,27.8683,27.9074,27.8585,27.9074,71370.0
2017-08-01 13:20:00,28.55,28.56,28.49,28.55,191761.0,27.9074,27.9172,27.8488,27.9074,191761.0
2017-08-01 13:25:00,28.56,28.56,28.48,28.49,154607.0,27.9172,27.9172,27.839,27.8488,154607.0
2017-08-01 13:30:00,28.49,28.55,28.48,28.49,162233.0,27.8488,27.9074,27.839,27.8488,162233.0
2017-08-01 13:35:00,28.5,28.5,28.46,28.5,105604.0,27.8585,27.8585,27.8194,27.8585,105604.0
2017-08-01 13:40:00,28.5,28.5,28.48,28.5,62225.0,27.8585,27.8585,27.839,27.8585,62225.0
2017-08-01 13:45:00,28.5,28.5,28.44,28.45,124486.0,27.8585,27.8585,27.7999,27.8097,124486.0
2017-08-01 13:50:00,28.45,28.47,28.34,28.38,322974.0,27.8097,27.8292,27.7021,27.7412,322974.0
2017-08-01 13:55:00,28.37,28.39,28.32,28.38,192488.0,27.7315,27.751,27.6826,27.7412,192488.0
2017-08-01 14:00:00,28.38,28.4,28.34,28.37,131402.0,27.7412,27.7608,27.7021,27.7315,131402.0
2017-08-01 14:05:00,28.37,28.37,28.29,28.3,184193.0,27.7315,27.7315,27.6533,27.663,184193.0
2017-08-01 14:10:00,28.3,28.34,28.26,28.29,428192.0,27.663,27.7021,27.6239,27.6533,428192.0
2017-08-01 14:15:00,28.29,28.36,28.28,28.31,191514.0,27.6533,27.7217,27.6435,27.6728,191514.0
2017-08-01 14:20:00,28.31,28.36,28.3,28.34,90907.0,27.6728,27.7217,27.663,27.7021,90907.0
2017-08-01 14:25:00,28.34,28.35,28.32,28.34,138185.0,27.7021,27.7119,27.6826,27.7021,138185.0
2017-08-01 14:30:00,28.34,28.39,28.33,28.35,186164.0,27.7021,27.751,27.6924,27.7119,186164.0
2017-08-01 14:35:00,28.35,28.39,28.34,28.36,164817.0,27.7119,27.751,27.7021,27.7217,164817.0
2017-08-01 14:40:00,28.36,28.36,28.31,28.32,82828.0,27.7217,27.7217,27.6728,27.6826,82828.0
2017-08-01 14:45:00,28.31,28.32,28.27,28.3,180583.0,27.6728,27.6826,27.6337,27.663,180583.0
2017-08-01 14:50:00,28.3,28.32,28.28,28.29,178519.0,27.663,27.6826,27.6435,27.6533,178519.0
2017-08-01 14:55:00,28.3,28.33,28.29,28.3,142404.0,27.663,27.6924,27.6533,27.663,142404.0
2017-08-01 15:00:00,28.3,28.31,28.25,28.25,204317.0,27.663,27.6728,27.6142,27.6142,204317.0
2017-08-01 15:05:00,28.25,28.26,28.17,28.24,482014.0,27.6142,27.6239,27.536,27.6044,482014.0
2017-08-01 15:10:00,28.24,28.28,28.22,28.26,298663.0,27.6044,27.6435,27.5848,27.6239,298663.0
2017-08-01 15:15:00,28.26,28.27,28.23,28.26,234463.0,27.6239,27.6337,27.5946,27.6239,234463.0
2017-08-01 15:20:00,28.25,28.27,28.21,28.25,301032.0,27.6142,27.6337,27.5751,27.6142,301032.0
2017-08-01 15:25:00,28.25,28.26,28.22,28.25,199026.0,27.6142,27.6239,27.5848,27.6142,199026.0
2017-08-01 15:30:00,28.25,28.25,28.15,28.22,487407.0,27.6142,27.6142,27.5164,27.5848,487407.0
2017-08-01 15:35:00,28.22,28.26,28.2,28.24,429892.0,27.5848,27.6239,27.5653,27.6044,429892.0
2017-08-01 15:40:00,28.24,28.31,28.23,28.3,324528.0,27.6044,27.6728,27.5946,27.663,324528.0
2017-08-01 15:45:00,28.3,28.31,28.24,28.27,317567.0,27.663,27.6728,27.6044,27.6337,317567.0
2017-08-01 15:50:00,28.27,28.36,28.27,28.34,731762.0,27.6337,27.7217,27.6337,27.7021,731762.0
2017-08-01 15:55:00,28.34,28.38,28.31,28.33,887285.0,27.7021,27.7412,27.6728,27.6924,887285.0
2017-08-02 09:30:00,28.96,29.43,28.91,29.22,2045022.0,28.3082,28.7676,28.2593,28.5623,2045022.0
2017-08-02 09:35:00,29.22,29.26,29.01,29.05,909612.0,28.5623,28.6014,28.3571,28.3962,909612.0
2017-08-02 09:40:00,29.05,29.09,28.77,28.78,694645.0,28.3962,28.4353,28.1225,28.1322,694645.0
2017-08-02 09:45:00,28.78,28.95,28.75,28.9,920646.0,28.1322,28.2984,28.1029,28.2495,920646.0
2017-08-02 09:50:00,28.91,28.93,28.8,28.86,485998.0,28.2593,28.2789,28.1518,28.2104,485998.0
2017-08-02 09:55:00,28.85,28.92,28.81,28.91,346396.0,28.2007,28.2691,28.1616,28.2593,346396.0
2017-08-02 10:00:00,28.9,28.95,28.87,28.89,251682.0,28.2495,28.2984,28.2202,28.2398,251682.0
2017-08-02 10:05:00,28.89,28.99,28.88,28.99,263897.0,28.2398,28.3375,28.23,28.3375,263897.0
2017-08-02 10:10:00,28.99,29.0,28.9,28.91,380951.0,28.3375,28.3473,28.2495,28.2593,380951.0
2017-08-02 10:15:00,28.91,28.94,28.8,28.81,667394.0,28.2593,28.2886,28.1518,28.1616,667394.0
2017-08-02 10:20:00,28.8,28.81,28.48,28.48,902140.0,28.1518,28.1616,27.839,27.839,902140.0
2017-08-02 10:25:00,28.48,28.55,28.4,28.42,531905.0,27.839,27.9074,27.7608,27.7803,531905.0
2017-08-02 10:30:00,28.43,28.55,28.41,28.55,327203.0,27.7901,27.9074,27.7706,27.9074,327203.0
2017-08-02 10:35:00,28.54,28.63,28.49,28.55,433841.0,27.8976,27.9856,27.8488,27.9074,433841.0
2017-08-02 10:40:00,28.55,28.57,28.34,28.35,428417.0,27.9074,27.927,27.7021,27.7119,428417.0
2017-08-02 10:45:00,28.35,28.41,28.34,28.38,296183.0,27.7119,27.7706,27.7021,27.7412,296183.0
2017-08-02 10:50:00,28.37,28.46,28.37,28.39,191338.0,27.7315,27.8194,27.7315,27.751,191338.0
2017-08-02 10:55:00,28.39,28.4,28.23,28.26,320653.0,27.751,27.7608,27.5946,27.6239,320653.0
2017-08-02 11:00:00,28.26,28.35,28.22,28.28,359942.0,27.6239,27.7119,27.5848,27.6435,359942.0
2017-08-02 11:05:00,28.27,28.34,28.23,28.29,301612.0,27.6337,27.7021,27.5946,27.6533,301612.0
2017-08-02 11:10:00,28.3,28.42,28.26,28.36,244740.0,27.663,27.7803,27.6239,27.7217,244740.0
2017-08-02 11:15:00,28.35,28.42,28.34,28.4,279318.0,27.7119,27.7803,27.7021,27.7608,279318.0
2017-08-02 11:20:00,28.41,28.47,28.37,28.43,277829.0,27.7706,27.8292,27.7315,27.7901,277829.0
2017-08-02 11:25:00,28.44,28.46,28.32,28.35,193795.0,27.7999,27.8194,27.6826,27.7119,193795.0
2017-08-02 11:30:00,28.36,28.38,28.3,28.31,90356.0,27.7217,27.7412,27.663,27.6728,90356.0
2017-08-02 11:35:00,28.31,28.33,28.29,28.33,188777.0,27.6728,27.6924,27.6533,27.6924,188777.0
2017-08-02 11:40:00,28.32,28.4,28.3,28.36,183356.0,27.6826,27.7608,27.663,27.7217,183356.0
2017-08-02 11:45:00,28.36,28.46,28.35,28.43,149413.0,27.7217,27.8194,27.7119,27.7901,149413.0
2017-08-02 11:50:00,28.43,28.48,28.37,28.46,216441.0,27.7901,27.839,27.7315,27.8194,216441.0
2017-08-02 11:55:00,28.45,28.52,28.45,28.46,244436.0,27.8097,27.8781,27.8097,27.8194,244436.0
2017-08-02 12:00:00,28.46,28.47,28.41,28.41,204250.0,27.8194,27.8292,27.7706,27.7706,204250.0
2017-08-02 12:05:00,28.41,28.42,28.34,28.34,153643.0,27.7706,27.7803,27.7021,27.7021,153643.0
2017-08-02 12:10:00,28.35,28.48,28.33,28.47,241868.0,27.7119,27.839,27.6924,27.8292,241868.0
2017-08-02 12:15:00,28.47,28.58,28.46,28.54,334925.0,27.8292,27.9367,27.8194,27.8976,334925.0
2017-08-02 12:20:00,28.54,28.57,28.52,28.55,387301.0,27.8976,27.927,27.8781,27.9074,387301.0
2017-08-02 12:25:00,28.55,28.55,28.41,28.42,316395.0,27.9074,27.9074,27.7706,27.7803,316395.0
2017-08-02 12:30:00,28.43,28.46,28.4,28.4,134170.0,27.7901,27.8194,27.7608,27.7608,134170.0
2017-08-02 12:35:00,28.4,28.47,28.38,28.44,102895.0,27.7608,27.8292,27.7412,27.7999,102895.0
2017-08-02 12:40:00,28.44,28.48,28.43,28.48,80701.0,27.7999,27.839,27.7901,27.839,80701.0
2017-08-02 12:45:00,28.48,28.48,28.43,28.45,66483.0,27.839,27.839,27.7901,27.8097,66483.0
2017-08-02 12:50:00,28.45,28.46,28.4,28.43,142197.0,27.8097,27.8194,27.7608,27.7901,142197.0
2017-08-02 12:55:00,28.44,28.49,28.42,28.48,139614.0,27.7999,27.8488,27.7803,27.839,139614.0
2017-08-02 13:00:00,28.48,28.48,28.41,28.45,352281.0,27.839,27.839,27.7706,27.8097,352281.0
2017-08-02 13:05:00,28.45,28.52,28.44,28.51,327644.0,27.8097,27.8781,27.7999,27.8683,327644.0
2017-08-02 13:10:00,28.51,28.53,28.49,28.49,138775.0,27.8683,27.8879,27.8488,27.8488,138775.0
2017-08-02 13:15:00,28.49,28.51,28.47,28.47,150447.0,27.8488,27.8683,27.8292,27.8292,150447.0
2017-08-02 13:20:00,28.47,28.54,28.47,28.53,80714.0,27.8292,27.8976,27.8292,27.8879,80714.0
2017-08-02 13:25:00,28.53,28.6,28.5,28.59,147696.0,27.8879,27.9563,27.8585,27.9465,147696.0
2017-08-02 13:30:00,28.59,28.59,28.51,28.58,91853.0,27.9465,27.9465,27.8683,27.9367,91853.0
2017-08-02 13:35:00,28.58,28.64,28.57,28.64,190548.0,27.9367,27.9954,27.927,27.9954,190548.0
2017-08-02 13:40:00,28.64,28.79,28.64,28.77,478442.0,27.9954,28.142,27.9954,28.1225,478442.0
2017-08-02 13:45:00,28.77,28.81,28.76,28.78,312691.0,28.1225,28.1616,28.1127,28.1322,312691.0
2017-08-02 13:50:00,28.78,28.79,28.71,28.75,156544.0,28.1322,28.142,28.0638,28.1029,156544.0
2017-08-02 13:55:00,28.75,28.8,28.74,28.78,106182.0,28.1029,28.1518,28.0931,28.1322,106182.0
2017-08-02 14:00:00,28.79,28.82,28.77,28.82,257627.0,28.142,28.1713,28.1225,28.1713,257627.0
2017-08-02 14:05:00,28.82,28.86,28.77,28.78,204643.0,28.1713,28.2104,28.1225,28.1322,204643.0
2017-08-02 14:10:00,28.79,28.79,28.76,28.76,126024.0,28.142,28.142,28.1127,28.1127,126024.0
2017-08-02 14:15:00,28.76,28.84,28.76,28.79,147795.0,28.1127,28.1909,28.1127,28.142,147795.0
2017-08-02 14:20:00,28.78,28.79,28.73,28.75,140497.0,28.1322,28.142,28.0834,28.1029,140497.0
2017-08-02 14:25:00,28.75,28.84,28.72,28.83,236513.0,28.1029,28.1909,28.0736,28.1811,236513.0
2017-08-02 14:30:00,28.82,28.84,28.76,28.76,200197.0,28.1713,28.1909,28.1127,28.1127,200197.0
2017-08-02 14:35:00,28.77,28.77,28.71,28.76,95197.0,28.1225,28.1225,28.0638,28.1127,95197.0
2017-08-02 14:40:00,28.77,28.77,28.73,28.75,73817.0,28.1225,28.1225,28.0834,28.1029,73817.0
2017-08-02 14:45:00,28.75,28.77,28.71,28.72,95870.0,28.1029,28.1225,28.0638,28.0736,95870.0
2017-08-02 14:50:00,28.71,28.73,28.66,28.68,199614.0,28.0638,28.0834,28.0149,28.0345,199614.0
2017-08-02 14:55:00,28.67,28.72,28.66,28.71,99748.0,28.0247,28.0736,28.0149,28.0638,99748.0
2017-08-02 15:00:00,28.71,28.75,28.68,28.73,168094.0,28.0638,28.1029,28.0345,28.0834,168094.0
2017-08-02 15:05:00,28.72,28.73,28.66,28.67,145193.0,28.0736,28.0834,28.0149,28.0247,145193.0
2017-08-02 15:10:00,28.68,28.7,28.64,28.65,180547.0,28.0345,28.054,27.9954,28.0052,180547.0
2017-08-02 15:15:00,28.65,28.71,28.64,28.7,139325.0,28.0052,28.0638,27.9954,28.054,139325.0
2017-08-02 15:20:00,28.7,28.71,28.68,28.68,94688.0,28.054,28.0638,28.0345,28.0345,94688.0
2017-08-02 15:25:00,28.69,28.69,28.66,28.66,118665.0,28.0443,28.0443,28.0149,28.0149,118665.0
2017-08-02 15:30:00,28.67,28.68,28.64,28.64,165298.0,28.0247,28.0345,27.9954,27.9954,165298.0
2017-08-02 15:35:00,28.65,28.65,28.6,28.63,267133.0,28.0052,28.0052,27.9563,27.9856,267133.0
2017-08-02 15:40:00,28.63,28.68,28.63,28.65,292098.0,27.9856,28.0345,27.9856,28.0052,292098.0
2017-08-02 15:45:00,28.65,28.67,28.61,28.65,358254.0,28.0052,28.0247,27.9661,28.0052,358254.0
2017-08-02 15:50:00,28.65,28.65,28.59,28.63,685880.0,28.0052,28.0052,27.9465,27.9856,685880.0
2017-08-02 15:55:00,28.64,28.68,28.63,28.65,1014195.0,27.9954,28.0345,27.9856,28.0052,1014195.0
2017-08-03 09:30:00,28.38,28.4,28.05,28.15,1114524.0,27.7412,27.7608,27.4187,27.5164,1114524.0
2017-08-03 09:35:00,28.16,28.25,28.05,28.17,746201.0,27.5262,27.6142,27.4187,27.536,746201.0
2017-08-03 09:40:00,28.18,28.22,28.09,28.2,526028.0,27.5457,27.5848,27.4578,27.5653,526028.0
2017-08-03 09:45:00,28.19,28.29,28.16,28.24,498772.0,27.5555,27.6533,27.5262,27.6044,498772.0
2017-08-03 09:50:00,28.23,28.25,28.1,28.11,377679.0,27.5946,27.6142,27.4675,27.4773,377679.0
2017-08-03 09:55:00,28.1,28.12,28.02,28.05,579338.0,27.4675,27.4871,27.3893,27.4187,579338.0
2017-08-03 10:00:00,28.04,28.07,27.83,27.9,1112289.0,27.4089,27.4382,27.2036,27.272,1112289.0
2017-08-03 10:05:00,27.9,27.97,27.85,27.92,627952.0,27.272,27.3405,27.2232,27.2916,627952.0
2017-08-03 10:10:00,27.91,27.98,27.73,27.74,873470.0,27.2818,27.3502,27.1059,27.1156,873470.0
2017-08-03 10:15:00,27.75,27.92,27.69,27.88,749665.0,27.1254,27.2916,27.0668,27.2525,749665.0
2017-08-03 10:20:00,27.88,27.88,27.8,27.86,584618.0,27.2525,27.2525,27.1743,27.2329,584618.0
2017-08-03 10:25:00,27.86,27.9,27.78,27.8,334816.0,27.2329,27.272,27.1547,27.1743,334816.0
2017-08-03 10:30:00,27.81,27.87,27.75,27.78,363350.0,27.1841,27.2427,27.1254,27.1547,363350.0
2017-08-03 10:35:00,27.78,27.88,27.77,27.84,293363.0,27.1547,27.2525,27.145,27.2134,293363.0
2017-08-03 10:40:00,27.84,28.01,27.83,27.96,593483.0,27.2134,27.3796,27.2036,27.3307,593483.0
2017-08-03 10:45:00,27.96,27.97,27.82,27.86,255740.0,27.3307,27.3405,27.1938,27.2329,255740.0
2017-08-03 10:50:00,27.86,27.98,27.85,27.96,244870.0,27.2329,27.3502,27.2232,27.3307,244870.0
2017-08-03 10:55:00,27.95,27.96,27.88,27.9,230447.0,27.3209,27.3307,27.2525,27.272,230447.0
2017-08-03 11:00:00,27.89,27.89,27.84,27.84,294149.0,27.2623,27.2623,27.2134,27.2134,294149.0
2017-08-03 11:05:00,27.84,27.88,27.81,27.84,497756.0,27.2134,27.2525,27.1841,27.2134,497756.0
2017-08-03 11:10:00,27.84,27.85,27.77,27.79,442874.0,27.2134,27.2232,27.145,27.1645,442874.0
2017-08-03 11:15:00,27.79,27.86,27.78,27.83,371354.0,27.1645,27.2329,27.1547,27.2036,371354.0
2017-08-03 11:20:00,27.83,27.87,27.81,27.85,282539.0,27.2036,27.2427,27.1841,27.2232,282539.0
2017-08-03 11:25:00,27.85,27.86,27.79,27.83,310053.0,27.2232,27.2329,27.1645,27.2036,310053.0
2017-08-03 11:30:00,27.83,27.83,27.78,27.8,269803.0,27.2036,27.2036,27.1547,27.1743,269803.0
2017-08-03 11:35:00,27.8,27.82,27.77,27.78,270054.0,27.1743,27.1938,27.145,27.1547,270054.0
2017-08-03 11:40:00,27.79,27.81,27.78,27.8,242579.0,27.1645,27.1841,27.1547,27.1743,242579.0
2017-08-03 11:45:00,27.79,27.8,27.75,27.76,217058.0,27.1645,27.1743,27.1254,27.1352,217058.0
2017-08-03 11:50:00,27.77,27.77,27.72,27.72,322053.0,27.145,27.145,27.0961,27.0961,322053.0
2017-08-03 11:55:00,27.73,27.73,27.61,27.61,742539.0,27.1059,27.1059,26.9886,26.9886,742539.0
2017-08-03 12:00:00,27.61,27.7,27.61,27.67,436434.0,26.9886,27.0765,26.9886,27.0472,436434.0
2017-08-03 12:05:00,27.67,27.71,27.64,27.67,322717.0,27.0472,27.0863,27.0179,27.0472,322717.0
2017-08-03 12:10:00,27.67,27.73,27.67,27.73,207343.0,27.0472,27.1059,27.0472,27.1059,207343.0
2017-08-03 12:15:00,27.72,27.76,27.71,27.73,218086.0,27.0961,27.1352,27.0863,27.1059,218086.0
2017-08-03 12:20:00,27.73,27.76,27.7,27.76,646931.0,27.1059,27.1352,27.0765,27.1352,646931.0
2017-08-03 12:25:00,27.76,27.81,27.75,27.75,235200.0,27.1352,27.1841,27.1254,27.1254,235200.0
2017-08-03 12:30:00,27.76,27.77,27.74,27.74,235790.0,27.1352,27.145,27.1156,27.1156,235790.0
2017-08-03 12:35:00,27.74,27.75,27.73,27.75,234644.0,27.1156,27.1254,27.1059,27.1254,234644.0
2017-08-03 12:40:00,27.75,27.76,27.71,27.73,326295.0,27.1254,27.1352,27.0863,27.1059,326295.0
2017-08-03 12:45:00,27.73,27.73,27.67,27.7,219059.0,27.1059,27.1059,27.0472,27.0765,219059.0
2017-08-03 12:50:00,27.71,27.76,27.7,27.75,114741.0,27.0863,27.1352,27.0765,27.1254,114741.0
2017-08-03 12:55:00,27.75,27.76,27.71,27.74,134967.0,27.1254,27.1352,27.0863,27.1156,134967.0
2017-08-03 13:00:00,27.74,27.76,27.73,27.76,74065.0,27.1156,27.1352,27.1059,27.1352,74065.0
2017-08-03 13:05:00,27.76,27.77,27.73,27.75,115457.0,27.1352,27.145,27.1059,27.1254,115457.0
2017-08-03 13:10:00,27.74,27.76,27.67,27.68,279375.0,27.1156,27.1352,27.0472,27.057,279375.0
2017-08-03 13:15:00,27.68,27.73,27.67,27.71,214960.0,27.057,27.1059,27.0472,27.0863,214960.0
2017-08-03 13:20:00,27.72,27.75,27.68,27.71,173710.0,27.0961,27.1254,27.057,27.0863,173710.0
2017-08-03 13:25:00,27.71,27.73,27.68,27.71,120734.0,27.0863,27.1059,27.057,27.0863,120734.0
2017-08-03 13:30:00,27.72,27.74,27.69,27.71,166440.0,27.0961,27.1156,27.0668,27.0863,166440.0
2017-08-03 13:35:00,27.72,27.74,27.71,27.74,221463.0,27.0961,27.1156,27.0863,27.1156,221463.0
2017-08-03 13:40:00,27.74,27.76,27.72,27.74,163254.0,27.1156,27.1352,27.0961,27.1156,163254.0
2017-08-03 13:45:00,27.74,27.74,27.7,27.71,95582.0,27.1156,27.1156,27.0765,27.0863,95582.0
2017-08-03 13:50:00,27.71,27.8,27.7,27.77,224932.0,27.0863,27.1743,27.0765,27.145,224932.0
2017-08-03 13:55:00,27.77,27.79,27.76,27.76,251958.0,27.145,27.1645,27.1352,27.1352,251958.0
2017-08-03 14:00:00,27.77,27.82,27.76,27.8,204703.0,27.145,27.1938,27.1352,27.1743,204703.0
2017-08-03 14:05:00,27.81,27.85,27.81,27.83,150756.0,27.1841,27.2232,27.1841,27.2036,150756.0
2017-08-03 14:10:00,27.83,27.84,27.78,27.79,229869.0,27.2036,27.2134,27.1547,27.1645,229869.0
2017-08-03 14:15:00,27.79,27.81,27.78,27.79,105824.0,27.1645,27.1841,27.1547,27.1645,105824.0
2017-08-03 14:20:00,27.79,27.81,27.78,27.8,160296.0,27.1645,27.1841,27.1547,27.1743,160296.0
2017-08-03 14:25:00,27.81,27.81,27.76,27.78,110999.0,27.1841,27.1841,27.1352,27.1547,110999.0
2017-08-03 14:30:00,27.77,27.81,27.76,27.79,182824.0,27.145,27.1841,27.1352,27.1645,182824.0
2017-08-03 14:35:00,27.8,27.82,27.79,27.8,168985.0,27.1743,27.1938,27.1645,27.1743,168985.0
2017-08-03 14:40:00,27.8,27.84,27.79,27.84,157794.0,27.1743,27.2134,27.1645,27.2134,157794.0
2017-08-03 14:45:00,27.84,27.86,27.8,27.8,128900.0,27.2134,27.2329,27.1743,27.1743,128900.0
2017-08-03 14:50:00,27.8,27.82,27.77,27.8,128807.0,27.1743,27.1938,27.145,27.1743,128807.0
2017-08-03 14:55:00,27.8,27.85,27.8,27.84,129749.0,27.1743,27.2232,27.1743,27.2134,129749.0
2017-08-03 15:00:00,27.83,27.85,27.8,27.8,167587.0,27.2036,27.2232,27.1743,27.1743,167587.0
2017-08-03 15:05:00,27.81,27.82,27.8,27.82,61489.0,27.1841,27.1938,27.1743,27.1938,61489.0
2017-08-03 15:10:00,27.81,27.87,27.8,27.87,231142.0,27.1841,27.2427,27.1743,27.2427,231142.0
2017-08-03 15:15:00,27.87,27.92,27.85,27.87,355838.0,27.2427,27.2916,27.2232,27.2427,355838.0
2017-08-03 15:20:00,27.88,27.93,27.88,27.91,278389.0,27.2525,27.3014,27.2525,27.2818,278389.0
2017-08-03 15:25:00,27.9,27.92,27.87,27.88,117509.0,27.272,27.2916,27.2427,27.2525,117509.0
2017-08-03 15:30:00,27.88,27.88,27.71,27.77,513362.0,27.2525,27.2525,27.0863,27.145,513362.0
2017-08-03 15:35:00,27.77,27.78,27.72,27.75,320822.0,27.145,27.1547,27.0961,27.1254,320822.0
2017-08-03 15:40:00,27.74,27.78,27.69,27.78,577072.0,27.1156,27.1547,27.0668,27.1547,577072.0
2017-08-03 15:45:00,27.77,27.8,27.74,27.75,412639.0,27.145,27.1743,27.1156,27.1254,412639.0
2017-08-03 15:50:00,27.75,27.84,27.75,27.8,769491.0,27.1254,27.2134,27.1254,27.1743,769491.0
2017-08-03 15:55:00,27.8,27.83,27.78,27.81,903492.0,27.1743,27.2036,27.1547,27.1841,903492.0
2017-08-04 09:30:00,27.86,27.95,27.27,27.48,1621320.0,27.2329,27.3209,26.6562,26.8615,1621320.0
2017-08-04 09:35:00,27.49,27.49,27.35,27.41,781711.0,26.8713,26.8713,26.7344,26.7931,781711.0
2017-08-04 09:40:00,27.41,27.58,27.35,27.4,765761.0,26.7931,26.9592,26.7344,26.7833,765761.0
2017-08-04 09:45:00,27.39,27.49,27.37,27.44,613573.0,26.7735,26.8713,26.754,26.8224,613573.0
2017-08-04 09:50:00,27.44,27.49,27.38,27.47,364061.0,26.8224,26.8713,26.7637,26.8517,364061.0
2017-08-04 09:55:00,27.47,27.5,27.43,27.48,510637.0,26.8517,26.881,26.8126,26.8615,510637.0
2017-08-04 10:00:00,27.49,27.65,27.49,27.61,702337.0,26.8713,27.0277,26.8713,26.9886,702337.0
2017-08-04 10:05:00,27.6,27.73,27.6,27.7,633150.0,26.9788,27.1059,26.9788,27.0765,633150.0
2017-08-04 10:10:00,27.7,27.74,27.66,27.73,483932.0,27.0765,27.1156,27.0374,27.1059,483932.0
2017-08-04 10:15:00,27.73,27.94,27.69,27.93,765968.0,27.1059,27.3111,27.0668,27.3014,765968.0
2017-08-04 10:20:00,27.94,27.98,27.91,27.93,571029.0,27.3111,27.3502,27.2818,27.3014,571029.0
2017-08-04 10:25:00,27.93,28.15,27.93,28.14,759490.0,27.3014,27.5164,27.3014,27.5066,759490.0
2017-08-04 10:30:00,28.13,28.15,28.06,28.12,607482.0,27.4969,27.5164,27.4284,27.4871,607482.0
2017-08-04 10:35:00,28.12,28.15,28.08,28.08,303663.0,27.4871,27.5164,27.448,27.448,303663.0
2017-08-04 10:40:00,28.09,28.09,27.97,28.01,346553.0,27.4578,27.4578,27.3405,27.3796,346553.0
2017-08-04 10:45:00,28.02,28.13,28.02,28.1,182391.0,27.3893,27.4969,27.3893,27.4675,182391.0
2017-08-04 10:50:00,28.1,28.12,28.05,28.09,216086.0,27.4675,27.4871,27.4187,27.4578,216086.0
2017-08-04 10:55:00,28.1,28.14,28.07,28.07,288416.0,27.4675,27.5066,27.4382,27.4382,288416.0
2017-08-04 11:00:00,28.08,28.15,28.05,28.14,219590.0,27.448,27.5164,27.4187,27.5066,219590.0
2017-08-04 11:05:00,28.14,28.27,28.13,28.2,653232.0,27.5066,27.6337,27.4969,27.5653,653232.0
2017-08-04 11:10:00,28.19,28.24,28.16,28.21,182293.0,27.5555,27.6044,27.5262,27.5751,182293.0
2017-08-04 11:15:00,28.21,28.29,28.18,28.29,458810.0,27.5751,27.6533,27.5457,27.6533,458810.0
2017-08-04 11:20:00,28.3,28.3,28.19,28.2,191370.0,27.663,27.663,27.5555,27.5653,191370.0
2017-08-04 11:25:00,28.19,28.21,28.14,28.18,191332.0,27.5555,27.5751,27.5066,27.5457,191332.0
2017-08-04 11:30:00,28.19,28.23,28.15,28.16,152462.0,27.5555,27.5946,27.5164,27.5262,152462.0
2017-08-04 11:35:00,28.16,28.22,28.15,28.21,108603.0,27.5262,27.5848,27.5164,27.5751,108603.0
2017-08-04 11:40:00,28.21,28.27,28.21,28.25,163899.0,27.5751,27.6337,27.5751,27.6142,163899.0
2017-08-04 11:45:00,28.26,28.29,28.16,28.17,174893.0,27.6239,27.6533,27.5262,27.536,174893.0
2017-08-04 11:50:00,28.17,28.18,28.06,28.08,275460.0,27.536,27.5457,27.4284,27.448,275460.0
2017-08-04 11:55:00,28.08,28.12,28.04,28.12,229868.0,27.448,27.4871,27.4089,27.4871,229868.0
2017-08-04 12:00:00,28.12,28.13,28.04,28.09,116968.0,27.4871,27.4969,27.4089,27.4578,116968.0
2017-08-04 12:05:00,28.09,28.11,28.08,28.11,87522.0,27.4578,27.4773,27.448,27.4773,87522.0
2017-08-04 12:10:00,28.1,28.12,28.03,28.05,151194.0,27.4675,27.4871,27.3991,27.4187,151194.0
2017-08-04 12:15:00,28.05,28.06,28.0,28.03,171573.0,27.4187,27.4284,27.3698,27.3991,171573.0
2017-08-04 12:20:00,28.04,28.06,28.01,28.06,163783.0,27.4089,27.4284,27.3796,27.4284,163783.0
2017-08-04 12:25:00,28.06,28.07,28.02,28.04,85463.0,27.4284,27.4382,27.3893,27.4089,85463.0
2017-08-04 12:30:00,28.04,28.05,27.96,27.97,262065.0,27.4089,27.4187,27.3307,27.3405,262065.0
2017-08-04 12:35:00,27.98,27.98,27.87,27.88,340525.0,27.3502,27.3502,27.2427,27.2525,340525.0
2017-08-04 12:40:00,27.89,27.92,27.87,27.87,210355.0,27.2623,27.2916,27.2427,27.2427,210355.0
2017-08-04 12:45:00,27.88,27.97,27.87,27.95,158252.0,27.2525,27.3405,27.2427,27.3209,158252.0
2017-08-04 12:50:00,27.95,27.96,27.91,27.92,198773.0,27.3209,27.3307,27.2818,27.2916,198773.0
2017-08-04 12:55:00,27.92,27.94,27.85,27.86,203414.0,27.2916,27.3111,27.2232,27.2329,203414.0
2017-08-04 13:00:00,27.86,27.89,27.82,27.85,293967.0,27.2329,27.2623,27.1938,27.2232,293967.0
2017-08-04 13:05:00,27.85,27.89,27.81,27.88,187531.0,27.2232,27.2623,27.1841,27.2525,187531.0
2017-08-04 13:10:00,27.87,27.89,27.86,27.88,81972.0,27.2427,27.2623,27.2329,27.2525,81972.0
2017-08-04 13:15:00,27.88,27.89,27.82,27.85,79865.0,27.2525,27.2623,27.1938,27.2232,79865.0
2017-08-04 13:20:00,27.84,27.86,27.81,27.82,99511.0,27.2134,27.2329,27.1841,27.1938,99511.0
2017-08-04 13:25:00,27.81,27.87,27.8,27.84,181860.0,27.1841,27.2427,27.1743,27.2134,181860.0
2017-08-04 13:30:00,27.84,27.93,27.83,27.92,159429.0,27.2134,27.3014,27.2036,27.2916,159429.0
2017-08-04 13:35:00,27.92,27.94,27.89,27.9,140469.0,27.2916,27.3111,27.2623,27.272,140469.0
2017-08-04 13:40:00,27.91,27.94,27.88,27.9,169210.0,27.2818,27.3111,27.2525,27.272,169210.0
2017-08-04 13:45:00,27.89,27.9,27.87,27.89,165035.0,27.2623,27.272,27.2427,27.2623,165035.0
2017-08-04 13:50:00,27.89,27.93,27.89,27.92,93514.0,27.2623,27.3014,27.2623,27.2916,93514.0
2017-08-04 13:55:00,27.92,27.95,27.9,27.9,96976.0,27.2916,27.3209,27.272,27.272,96976.0
2017-08-04 14:00:00,27.9,27.91,27.85,27.89,159764.0,27.272,27.2818,27.2232,27.2623,159764.0
2017-08-04 14:05:00,27.89,27.92,27.87,27.89,66276.0,27.2623,27.2916,27.2427,27.2623,66276.0
2017-08-04 14:10:00,27.89,27.91,27.87,27.9,65124.0,27.2623,27.2818,27.2427,27.272,65124.0
2017-08-04 14:15:00,27.9,27.91,27.84,27.85,131220.0,27.272,27.2818,27.2134,27.2232,131220.0
2017-08-04 14:20:00,27.84,27.86,27.84,27.84,130508.0,27.2134,27.2329,27.2134,27.2134,130508.0
2017-08-04 14:25:00,27.85,27.86,27.81,27.83,186081.0,27.2232,27.2329,27.1841,27.2036,186081.0
2017-08-04 14:30:00,27.83,27.84,27.81,27.83,159426.0,27.2036,27.2134,27.1841,27.2036,159426.0
2017-08-04 14:35:00,27.83,27.83,27.8,27.82,135005.0,27.2036,27.2036,27.1743,27.1938,135005.0
2017-08-04 14:40:00,27.81,27.85,27.81,27.84,163014.0,27.1841,27.2232,27.1841,27.2134,163014.0
2017-08-04 14:45:00,27.85,27.88,27.84,27.86,147430.0,27.2232,27.2525,27.2134,27.2329,147430.0
2017-08-04 14:50:00,27.87,27.88,27.83,27.85,109330.0,27.2427,27.2525,27.2036,27.2232,109330.0
2017-08-04 14:55:00,27.85,27.87,27.83,27.85,125094.0,27.2232,27.2427,27.2036,27.2232,125094.0
2017-08-04 15:00:00,27.84,27.85,27.83,27.85,54692.0,27.2134,27.2232,27.2036,27.2232,54692.0
2017-08-04 15:05:00,27.85,27.9,27.84,27.89,122149.0,27.2232,27.272,27.2134,27.2623,122149.0
2017-08-04 15:10:00,27.9,27.91,27.85,27.88,107379.0,27.272,27.2818,27.2232,27.2525,107379.0
2017-08-04 15:15:00,27.87,27.88,27.83,27.84,214688.0,27.2427,27.2525,27.2036,27.2134,214688.0
2017-08-04 15:20:00,27.84,27.88,27.82,27.87,96655.0,27.2134,27.2525,27.1938,27.2427,96655.0
2017-08-04 15:25:00,27.88,27.9,27.85,27.89,111453.0,27.2525,27.272,27.2232,27.2623,111453.0
2017-08-04 15:30:00,27.9,27.9,27.84,27.84,169423.0,27.272,27.272,27.2134,27.2134,169423.0
2017-08-04 15:35:00,27.85,27.85,27.78,27.8,220024.0,27.2232,27.2232,27.1547,27.1743,220024.0
2017-08-04 15:40:00,27.8,27.86,27.79,27.84,274498.0,27.1743,27.2329,27.1645,27.2134,274498.0
2017-08-04 15:45:00,27.84,27.86,27.77,27.8,182704.0,27.2134,27.2329,27.145,27.1743,182704.0
2017-08-04 15:50:00,27.8,27.88,27.78,27.88,447851.0,27.1743,27.2525,27.1547,27.2525,447851.0
2017-08-04 15:55:00,27.88,27.92,27.87,27.9,691658.0,27.2525,27.2916,27.2427,27.272,691658.0
2017-08-07 09:30:00,27.93,28.23,27.85,28.22,752504.0,27.3014,27.5946,27.2232,27.5848,752504.0
2017-08-07 09:35:00,28.22,28.23,28.06,28.07,364193.0,27.5848,27.5946,27.4284,27.4382,364193.0
2017-08-07 09:40:00,28.08,28.1,28.01,28.02,260207.0,27.448,27.4675,27.3796,27.3893,260207.0
2017-08-07 09:45:00,28.02,28.02,27.93,27.94,227142.0,27.3893,27.3893,27.3014,27.3111,227142.0
2017-08-07 09:50:00,27.94,27.94,27.8,27.82,275452.0,27.3111,27.3111,27.1743,27.1938,275452.0
2017-08-07 09:55:00,27.82,28.0,27.81,28.0,327463.0,27.1938,27.3698,27.1841,27.3698,327463.0
2017-08-07 10:00:00,27.99,28.04,27.97,28.03,295828.0,27.36,27.4089,27.3405,27.3991,295828.0
2017-08-07 10:05:00,28.04,28.1,28.03,28.05,254949.0,27.4089,27.4675,27.3991,27.4187,254949.0
2017-08-07 10:10:00,28.05,28.06,27.97,27.99,271082.0,27.4187,27.4284,27.3405,27.36,271082.0
2017-08-07 10:15:00,27.98,28.08,27.96,28.07,175570.0,27.3502,27.448,27.3307,27.4382,175570.0
2017-08-07 10:20:00,28.08,28.11,28.06,28.1,178997.0,27.448,27.4773,27.4284,27.4675,178997.0
2017-08-07 10:25:00,28.09,28.13,28.09,28.12,156798.0,27.4578,27.4969,27.4578,27.4871,156798.0
2017-08-07 10:30:00,28.12,28.25,28.11,28.23,280610.0,27.4871,27.6142,27.4773,27.5946,280610.0
2017-08-07 10:35:00,28.24,28.34,28.19,28.33,468798.0,27.6044,27.7021,27.5555,27.6924,468798.0
2017-08-07 10:40:00,28.34,28.34,28.25,28.25,329852.0,27.7021,27.7021,27.6142,27.6142,329852.0
2017-08-07 10:45:00,28.25,28.3,28.23,28.27,220388.0,27.6142,27.663,27.5946,27.6337,220388.0
2017-08-07 10:50:00,28.26,28.33,28.26,28.27,170238.0,27.6239,27.6924,27.6239,27.6337,170238.0
2017-08-07 10:55:00,28.26,28.29,28.23,28.27,179725.0,27.6239,27.6533,27.5946,27.6337,179725.0
2017-08-07 11:00:00,28.27,28.3,28.25,28.29,84019.0,27.6337,27.663,27.6142,27.6533,84019.0
2017-08-07 11:05:00,28.28,28.29,28.25,28.27,136573.0,27.6435,27.6533,27.6142,27.6337,136573.0
2017-08-07 11:10:00,28.28,28.3,28.27,28.29,136716.0,27.6435,27.663,27.6337,27.6533,136716.0
2017-08-07 11:15:00,28.29,28.3,28.26,28.28,110519.0,27.6533,27.663,27.6239,27.6435,110519.0
2017-08-07 11:20:00,28.28,28.29,28.25,28.28,166491.0,27.6435,27.6533,27.6142,27.6435,166491.0
2017-08-07 11:25:00,28.28,28.29,28.25,28.28,222422.0,27.6435,27.6533,27.6142,27.6435,222422.0
2017-08-07 11:30:00,28.28,28.29,28.25,28.25,197172.0,27.6435,27.6533,27.6142,27.6142,197172.0
2017-08-07 11:35:00,28.26,28.28,28.22,28.28,181917.0,27.6239,27.6435,27.5848,27.6435,181917.0
2017-08-07 11:40:00,28.28,28.29,28.16,28.16,279645.0,27.6435,27.6533,27.5262,27.5262,279645.0
2017-08-07 11:45:00,28.17,28.2,28.13,28.18,233156.0,27.536,27.5653,27.4969,27.5457,233156.0
2017-08-07 11:50:00,28.19,28.2,28.11,28.12,111410.0,27.5555,27.5653,27.4773,27.4871,111410.0
2017-08-07 11:55:00,28.12,28.17,28.11,28.16,111133.0,27.4871,27.536,27.4773,27.5262,111133.0
2017-08-07 12:00:00,28.16,28.21,28.15,28.2,133499.0,27.5262,27.5751,27.5164,27.5653,133499.0
2017-08-07 12:05:00,28.21,28.22,28.19,28.2,97911.0,27.5751,27.5848,27.5555,27.5653,97911.0
2017-08-07 12:10:00,28.2,28.22,28.17,28.21,69350.0,27.5653,27.5848,27.536,27.5751,69350.0
2017-08-07 12:15:00,28.21,28.22,28.18,28.19,122417.0,27.5751,27.5848,27.5457,27.5555,122417.0
2017-08-07 12:20:00,28.2,28.21,28.18,28.2,167678.0,27.5653,27.5751,27.5457,27.5653,167678.0
2017-08-07 12:25:00,28.2,28.2,28.16,28.2,77583.0,27.5653,27.5653,27.5262,27.5653,77583.0
2017-08-07 12:30:00,28.2,28.22,28.17,28.2,136577.0,27.5653,27.5848,27.536,27.5653,136577.0
2017-08-07 12:35:00,28.21,28.28,28.19,28.28,200945.0,27.5751,27.6435,27.5555,27.6435,200945.0
2017-08-07 12:40:00,28.28,28.29,28.25,28.26,138694.0,27.6435,27.6533,27.6142,27.6239,138694.0
2017-08-07 12:45:00,28.26,28.29,28.25,28.28,132335.0,27.6239,27.6533,27.6142,27.6435,132335.0
2017-08-07 12:50:00,28.28,28.29,28.27,28.28,164970.0,27.6435,27.6533,27.6337,27.6435,164970.0
2017-08-07 12:55:00,28.28,28.28,28.27,28.28,96309.0,27.6435,27.6435,27.6337,27.6435,96309.0
2017-08-07 13:00:00,28.28,28.34,28.25,28.33,506922.0,27.6435,27.7021,27.6142,27.6924,506922.0
2017-08-07 13:05:00,28.34,28.35,28.32,28.35,133793.0,27.7021,27.7119,27.6826,27.7119,133793.0
2017-08-07 13:10:00,28.35,28.4,28.34,28.4,199670.0,27.7119,27.7608,27.7021,27.7608,199670.0
2017-08-07 13:15:00,28.4,28.4,28.32,28.37,167910.0,27.7608,27.7608,27.6826,27.7315,167910.0
2017-08-07 13:20:00,28.37,28.45,28.36,28.42,170046.0,27.7315,27.8097,27.7217,27.7803,170046.0
2017-08-07 13:25:00,28.42,28.47,28.41,28.46,120665.0,27.7803,27.8292,27.7706,27.8194,120665.0
2017-08-07 13:30:00,28.46,28.47,28.43,28.44,115746.0,27.8194,27.8292,27.7901,27.7999,115746.0
2017-08-07 13:35:00,28.44,28.45,28.39,28.39,110366.0,27.7999,27.8097,27.751,27.751,110366.0
2017-08-07 13:40:00,28.39,28.41,28.36,28.38,171994.0,27.751,27.7706,27.7217,27.7412,171994.0
2017-08-07 13:45:00,28.38,28.44,28.37,28.43,85203.0,27.7412,27.7999,27.7315,27.7901,85203.0
2017-08-07 13:50:00,28.42,28.43,28.35,28.37,88013.0,27.7803,27.7901,27.7119,27.7315,88013.0
2017-08-07 13:55:00,28.37,28.42,28.36,28.4,80973.0,27.7315,27.7803,27.7217,27.7608,80973.0
2017-08-07 14:00:00,28.41,28.41,28.37,28.4,92814.0,27.7706,27.7706,27.7315,27.7608,92814.0
2017-08-07 14:05:00,28.4,28.42,28.38,28.41,72228.0,27.7608,27.7803,27.7412,27.7706,72228.0
2017-08-07 14:10:00,28.4,28.41,28.38,28.38,78846.0,27.7608,27.7706,27.7412,27.7412,78846.0
2017-08-07 14:15:00,28.39,28.4,28.37,28.38,46075.0,27.751,27.7608,27.7315,27.7412,46075.0
2017-08-07 14:20:00,28.38,28.43,28.37,28.41,76583.0,27.7412,27.7901,27.7315,27.7706,76583.0
2017-08-07 14:25:00,28.42,28.43,28.4,28.4,76073.0,27.7803,27.7901,27.7608,27.7608,76073.0
2017-08-07 14:30:00,28.4,28.5,28.4,28.47,201840.0,27.7608,27.8585,27.7608,27.8292,201840.0
2017-08-07 14:35:00,28.47,28.49,28.45,28.49,105990.0,27.8292,27.8488,27.8097,27.8488,105990.0
2017-08-07 14:40:00,28.49,28.5,28.47,28.47,79873.0,27.8488,27.8585,27.8292,27.8292,79873.0
2017-08-07 14:45:00,28.48,28.49,28.46,28.49,89015.0,27.839,27.8488,27.8194,27.8488,89015.0
2017-08-07 14:50:00,28.49,28.5,28.47,28.49,101935.0,27.8488,27.8585,27.8292,27.8488,101935.0
2017-08-07 14:55:00,28.49,28.5,28.44,28.46,121186.0,27.8488,27.8585,27.7999,27.8194,121186.0
2017-08-07 15:00:00,28.46,28.48,28.43,28.45,144520.0,27.8194,27.839,27.7901,27.8097,144520.0
2017-08-07 15:05:00,28.44,28.47,28.4,28.47,128750.0,27.7999,27.8292,27.7608,27.8292,128750.0
2017-08-07 15:10:00,28.47,28.53,28.46,28.5,397911.0,27.8292,27.8879,27.8194,27.8585,397911.0
2017-08-07 15:15:00,28.49,28.51,28.47,28.47,110452.0,27.8488,27.8683,27.8292,27.8292,110452.0
2017-08-07 15:20:00,28.47,28.49,28.46,28.49,87447.0,27.8292,27.8488,27.8194,27.8488,87447.0
2017-08-07 15:25:00,28.49,28.54,28.49,28.53,130436.0,27.8488,27.8976,27.8488,27.8879,130436.0
2017-08-07 15:30:00,28.53,28.55,28.49,28.49,252517.0,27.8879,27.9074,27.8488,27.8488,252517.0
2017-08-07 15:35:00,28.49,28.54,28.48,28.53,263096.0,27.8488,27.8976,27.839,27.8879,263096.0
2017-08-07 15:40:00,28.52,28.56,28.52,28.55,195133.0,27.8781,27.9172,27.8781,27.9074,195133.0
2017-08-07 15:45:00,28.55,28.56,28.52,28.55,285412.0,27.9074,27.9172,27.8781,27.9074,285412.0
2017-08-07 15:50:00,28.55,28.56,28.54,28.56,301044.0,27.9074,27.9172,27.8976,27.9172,301044.0
2017-08-07 15:55:00,28.55,28.61,28.55,28.59,945891.0,27.9074,27.9661,27.9074,27.9465,945891.0
2017-08-08 09:30:00,28.62,28.99,28.61,28.93,1164492.0,27.9758,28.3375,27.9661,28.2789,1164492.0
2017-08-08 09:35:00,28.93,29.04,28.83,28.91,830462.0,28.2789,28.3864,28.1811,28.2593,830462.0
2017-08-08 09:40:00,28.91,28.94,28.74,28.76,472099.0,28.2593,28.2886,28.0931,28.1127,472099.0
2017-08-08 09:45:00,28.75,28.8,28.71,28.75,500815.0,28.1029,28.1518,28.0638,28.1029,500815.0
2017-08-08 09:50:00,28.75,28.86,28.7,28.86,326393.0,28.1029,28.2104,28.054,28.2104,326393.0
2017-08-08 09:55:00,28.85,28.88,28.76,28.81,274894.0,28.2007,28.23,28.1127,28.1616,274894.0
2017-08-08 10:00:00,28.82,28.85,28.78,28.84,340476.0,28.1713,28.2007,28.1322,28.1909,340476.0
2017-08-08 10:05:00,28.83,28.9,28.8,28.89,271730.0,28.1811,28.2495,28.1518,28.2398,271730.0
2017-08-08 10:10:00,28.89,28.91,28.84,28.91,199000.0,28.2398,28.2593,28.1909,28.2593,199000.0
2017-08-08 10:15:00,28.9,28.91,28.76,28.83,247260.0,28.2495,28.2593,28.1127,28.1811,247260.0
2017-08-08 10:20:00,28.83,28.85,28.8,28.85,148677.0,28.1811,28.2007,28.1518,28.2007,148677.0
2017-08-08 10:25:00,28.85,28.85,28.75,28.76,148768.0,28.2007,28.2007,28.1029,28.1127,148768.0
2017-08-08 10:30:00,28.77,28.88,28.76,28.88,231694.0,28.1225,28.23,28.1127,28.23,231694.0
2017-08-08 10:35:00,28.88,29.1,28.87,29.08,627473.0,28.23,28.445,28.2202,28.4255,627473.0
2017-08-08 10:40:00,29.07,29.09,29.03,29.03,228261.0,28.4157,28.4353,28.3766,28.3766,228261.0
2017-08-08 10:45:00,29.04,29.04,28.94,28.97,224839.0,28.3864,28.3864,28.2886,28.318,224839.0
2017-08-08 10:50:00,28.96,29.07,28.95,29.07,393876.0,28.3082,28.4157,28.2984,28.4157,393876.0
2017-08-08 10:55:00,29.07,29.18,29.06,29.15,672479.0,28.4157,28.5232,28.4059,28.4939,672479.0
2017-08-08 11:00:00,29.14,29.15,29.06,29.12,322737.0,28.4841,28.4939,28.4059,28.4646,322737.0
2017-08-08 11:05:00,29.12,29.17,29.12,29.15,320138.0,28.4646,28.5135,28.4646,28.4939,320138.0
2017-08-08 11:10:00,29.14,29.16,29.1,29.16,174648.0,28.4841,28.5037,28.445,28.5037,174648.0
2017-08-08 11:15:00,29.16,29.19,29.13,29.18,339684.0,28.5037,28.533,28.4744,28.5232,339684.0
2017-08-08 11:20:00,29.18,29.24,29.18,29.23,284775.0,28.5232,28.5819,28.5232,28.5721,284775.0
2017-08-08 11:25:00,29.22,29.25,29.19,29.21,229254.0,28.5623,28.5917,28.533,28.5526,229254.0
2017-08-08 11:30:00,29.21,29.32,29.21,29.32,409844.0,28.5526,28.6601,28.5526,28.6601,409844.0
2017-08-08 11:35:00,29.31,29.34,29.23,29.26,326845.0,28.6503,28.6796,28.5721,28.6014,326845.0
2017-08-08 11:40:00,29.27,29.28,29.22,29.25,201992.0,28.6112,28.621,28.5623,28.5917,201992.0
2017-08-08 11:45:00,29.25,29.25,29.18,29.22,288559.0,28.5917,28.5917,28.5232,28.5623,288559.0
2017-08-08 11:50:00,29.22,29.24,29.18,29.2,144665.0,28.5623,28.5819,28.5232,28.5428,144665.0
2017-08-08 11:55:00,29.2,29.22,29.17,29.21,115466.0,28.5428,28.5623,28.5135,28.5526,115466.0
2017-08-08 12:00:00,29.21,29.26,29.2,29.24,148178.0,28.5526,28.6014,28.5428,28.5819,148178.0
2017-08-08 12:05:00,29.25,29.3,29.24,29.28,143634.0,28.5917,28.6405,28.5819,28.621,143634.0
2017-08-08 12:10:00,29.28,29.34,29.27,29.3,232356.0,28.621,28.6796,28.6112,28.6405,232356.0
2017-08-08 12:15:00,29.3,29.33,29.24,29.28,241890.0,28.6405,28.6699,28.5819,28.621,241890.0
2017-08-08 12:20:00,29.28,29.29,29.25,29.27,135174.0,28.621,28.6308,28.5917,28.6112,135174.0
2017-08-08 12:25:00,29.28,29.29,29.25,29.26,113571.0,28.621,28.6308,28.5917,28.6014,113571.0
2017-08-08 12:30:00,29.27,29.28,29.23,29.26,121297.0,28.6112,28.621,28.5721,28.6014,121297.0
2017-08-08 12:35:00,29.25,29.29,29.22,29.23,186681.0,28.5917,28.6308,28.5623,28.5721,186681.0
2017-08-08 12:40:00,29.22,29.28,29.19,29.26,112467.0,28.5623,28.621,28.533,28.6014,112467.0
2017-08-08 12:45:00,29.26,29.27,29.23,29.24,167100.0,28.6014,28.6112,28.5721,28.5819,167100.0
2017-08-08 12:50:00,29.24,29.27,29.22,29.23,80953.0,28.5819,28.6112,28.5623,28.5721,80953.0
2017-08-08 12:55:00,29.24,29.27,29.23,29.24,78464.0,28.5819,28.6112,28.5721,28.5819,78464.0
2017-08-08 13:00:00,29.24,29.25,29.13,29.15,243544.0,28.5819,28.5917,28.4744,28.4939,243544.0
2017-08-08 13:05:00,29.15,29.22,29.14,29.2,118330.0,28.4939,28.5623,28.4841,28.5428,118330.0
2017-08-08 13:10:00,29.2,29.21,29.19,29.2,59895.0,28.5428,28.5526,28.533,28.5428,59895.0
2017-08-08 13:15:00,29.19,29.2,29.13,29.16,111681.0,28.533,28.5428,28.4744,28.5037,111681.0
2017-08-08 13:20:00,29.16,29.18,29.13,29.18,116097.0,28.5037,28.5232,28.4744,28.5232,116097.0
2017-08-08 13:25:00,29.17,29.18,29.06,29.07,197074.0,28.5135,28.5232,28.4059,28.4157,197074.0
2017-08-08 13:30:00,29.07,29.08,28.98,29.05,436396.0,28.4157,28.4255,28.3277,28.3962,436396.0
2017-08-08 13:35:00,29.05,29.1,29.05,29.1,200498.0,28.3962,28.445,28.3962,28.445,200498.0
2017-08-08 13:40:00,29.1,29.16,29.09,29.14,186388.0,28.445,28.5037,28.4353,28.4841,186388.0
2017-08-08 13:45:00,29.13,29.16,29.11,29.16,111581.0,28.4744,28.5037,28.4548,28.5037,111581.0
2017-08-08 13:50:00,29.16,29.16,29.14,29.14,68882.0,28.5037,28.5037,28.4841,28.4841,68882.0
2017-08-08 13:55:00,29.15,29.15,29.07,29.08,160546.0,28.4939,28.4939,28.4157,28.4255,160546.0
2017-08-08 14:00:00,29.09,29.11,29.05,29.06,134220.0,28.4353,28.4548,28.3962,28.4059,134220.0
2017-08-08 14:05:00,29.06,29.08,29.01,29.06,135592.0,28.4059,28.4255,28.3571,28.4059,135592.0
2017-08-08 14:10:00,29.05,29.1,29.05,29.08,79047.0,28.3962,28.445,28.3962,28.4255,79047.0
2017-08-08 14:15:00,29.08,29.11,29.06,29.07,102589.0,28.4255,28.4548,28.4059,28.4157,102589.0
2017-08-08 14:20:00,29.07,29.09,29.03,29.05,120444.0,28.4157,28.4353,28.3766,28.3962,120444.0
2017-08-08 14:25:00,29.06,29.06,29.02,29.06,79181.0,28.4059,28.4059,28.3668,28.4059,79181.0
2017-08-08 14:30:00,29.05,29.08,29.04,29.05,52266.0,28.3962,28.4255,28.3864,28.3962,52266.0
2017-08-08 14:35:00,29.06,29.07,29.04,29.05,88202.0,28.4059,28.4157,28.3864,28.3962,88202.0
2017-08-08 14:40:00,29.05,29.07,29.03,29.04,122681.0,28.3962,28.4157,28.3766,28.3864,122681.0
2017-08-08 14:45:00,29.04,29.07,29.02,29.04,137357.0,28.3864,28.4157,28.3668,28.3864,137357.0
2017-08-08 14:50:00,29.03,29.05,29.02,29.05,121133.0,28.3766,28.3962,28.3668,28.3962,121133.0
2017-08-08 14:55:00,29.05,29.08,29.04,29.08,120575.0,28.3962,28.4255,28.3864,28.4255,120575.0
2017-08-08 15:00:00,29.08,29.09,29.05,29.05,89545.0,28.4255,28.4353,28.3962,28.3962,89545.0
2017-08-08 15:05:00,29.05,29.06,29.03,29.05,119923.0,28.3962,28.4059,28.3766,28.3962,119923.0
2017-08-08 15:10:00,29.05,29.06,29.04,29.05,123463.0,28.3962,28.4059,28.3864,28.3962,123463.0
2017-08-08 15:15:00,29.05,29.06,29.03,29.05,70388.0,28.3962,28.4059,28.3766,28.3962,70388.0
2017-08-08 15:20:00,29.05,29.05,28.97,28.98,159884.0,28.3962,28.3962,28.318,28.3277,159884.0
2017-08-08 15:25:00,28.98,29.0,28.86,28.91,454175.0,28.3277,28.3473,28.2104,28.2593,454175.0
2017-08-08 15:30:00,28.92,28.92,28.72,28.74,903954.0,28.2691,28.2691,28.0736,28.0931,903954.0
2017-08-08 15:35:00,28.75,28.82,28.65,28.8,554536.0,28.1029,28.1713,28.0052,28.1518,554536.0
2017-08-08 15:40:00,28.8,28.85,28.76,28.77,293479.0,28.1518,28.2007,28.1127,28.1225,293479.0
2017-08-08 15:45:00,28.78,28.83,28.77,28.82,288143.0,28.1322,28.1811,28.1225,28.1713,288143.0
2017-08-08 15:50:00,28.81,28.87,28.76,28.8,633261.0,28.1616,28.2202,28.1127,28.1518,633261.0
2017-08-08 15:55:00,28.8,28.85,28.79,28.83,754174.0,28.1518,28.2007,28.142,28.1811,754174.0
2017-08-09 09:30:00,28.51,28.65,28.36,28.61,1198593.0,27.8683,28.0052,27.7217,27.9661,1198593.0
2017-08-09 09:35:00,28.61,28.73,28.54,28.63,311855.0,27.9661,28.0834,27.8976,27.9856,311855.0
2017-08-09 09:40:00,28.63,28.74,28.52,28.59,351252.0,27.9856,28.0931,27.8781,27.9465,351252.0
2017-08-09 09:45:00,28.58,28.65,28.5,28.65,272160.0,27.9367,28.0052,27.8585,28.0052,272160.0
2017-08-09 09:50:00,28.63,28.7,28.57,28.7,290054.0,27.9856,28.054,27.927,28.054,290054.0
2017-08-09 09:55:00,28.69,28.78,28.66,28.75,287656.0,28.0443,28.1322,28.0149,28.1029,287656.0
2017-08-09 10:00:00,28.76,28.83,28.71,28.74,180850.0,28.1127,28.1811,28.0638,28.0931,180850.0
2017-08-09 10:05:00,28.75,28.85,28.71,28.85,315020.0,28.1029,28.2007,28.0638,28.2007,315020.0
2017-08-09 10:10:00,28.85,28.89,28.79,28.8,144051.0,28.2007,28.2398,28.142,28.1518,144051.0
2017-08-09 10:15:00,28.8,28.86,28.73,28.74,163414.0,28.1518,28.2104,28.0834,28.0931,163414.0
2017-08-09 10:20:00,28.74,28.84,28.74,28.81,228190.0,28.0931,28.1909,28.0931,28.1616,228190.0
2017-08-09 10:25:00,28.8,28.82,28.68,28.69,228614.0,28.1518,28.1713,28.0345,28.0443,228614.0
2017-08-09 10:30:00,28.69,28.73,28.63,28.68,288710.0,28.0443,28.0834,27.9856,28.0345,288710.0
2017-08-09 10:35:00,28.68,28.8,28.68,28.8,266328.0,28.0345,28.1518,28.0345,28.1518,266328.0
2017-08-09 10:40:00,28.8,28.8,28.73,28.76,74400.0,28.1518,28.1518,28.0834,28.1127,74400.0
2017-08-09 10:45:00,28.76,28.79,28.73,28.79,146709.0,28.1127,28.142,28.0834,28.142,146709.0
2017-08-09 10:50:00,28.79,28.82,28.78,28.79,156637.0,28.142,28.1713,28.1322,28.142,156637.0
2017-08-09 10:55:00,28.79,28.8,28.73,28.73,141894.0,28.142,28.1518,28.0834,28.0834,141894.0
2017-08-09 11:00:00,28.73,28.78,28.68,28.77,161021.0,28.0834,28.1322,28.0345,28.1225,161021.0
2017-08-09 11:05:00,28.77,28.8,28.74,28.76,95402.0,28.1225,28.1518,28.0931,28.1127,95402.0
2017-08-09 11:10:00,28.76,28.77,28.71,28.75,80538.0,28.1127,28.1225,28.0638,28.1029,80538.0
2017-08-09 11:15:00,28.75,28.79,28.75,28.77,93270.0,28.1029,28.142,28.1029,28.1225,93270.0
2017-08-09 11:20:00,28.77,28.81,28.75,28.75,96547.0,28.1225,28.1616,28.1029,28.1029,96547.0
2017-08-09 11:25:00,28.76,28.77,28.73,28.74,91430.0,28.1127,28.1225,28.0834,28.0931,91430.0
2017-08-09 11:30:00,28.74,28.78,28.72,28.72,66557.0,28.0931,28.1322,28.0736,28.0736,66557.0
2017-08-09 11:35:00,28.73,28.77,28.72,28.77,63088.0,28.0834,28.1225,28.0736,28.1225,63088.0
2017-08-09 11:40:00,28.77,28.78,28.73,28.77,52149.0,28.1225,28.1322,28.0834,28.1225,52149.0
2017-08-09 11:45:00,28.77,28.78,28.67,28.7,216805.0,28.1225,28.1322,28.0247,28.054,216805.0
2017-08-09 11:50:00,28.69,28.8,28.69,28.78,140296.0,28.0443,28.1518,28.0443,28.1322,140296.0
2017-08-09 11:55:00,28.78,28.78,28.73,28.77,79817.0,28.1322,28.1322,28.0834,28.1225,79817.0
2017-08-09 12:00:00,28.76,28.8,28.74,28.78,45737.0,28.1127,28.1518,28.0931,28.1322,45737.0
2017-08-09 12:05:00,28.79,28.79,28.76,28.77,35646.0,28.142,28.142,28.1127,28.1225,35646.0
2017-08-09 12:10:00,28.77,28.78,28.76,28.78,78618.0,28.1225,28.1322,28.1127,28.1322,78618.0
2017-08-09 12:15:00,28.77,28.79,28.75,28.77,70471.0,28.1225,28.142,28.1029,28.1225,70471.0
2017-08-09 12:20:00,28.77,28.81,28.76,28.8,131996.0,28.1225,28.1616,28.1127,28.1518,131996.0
2017-08-09 12:25:00,28.8,28.84,28.8,28.83,83362.0,28.1518,28.1909,28.1518,28.1811,83362.0
2017-08-09 12:30:00,28.83,28.84,28.8,28.82,44864.0,28.1811,28.1909,28.1518,28.1713,44864.0
2017-08-09 12:35:00,28.82,28.85,28.79,28.79,47784.0,28.1713,28.2007,28.142,28.142,47784.0
2017-08-09 12:40:00,28.8,28.82,28.78,28.79,103097.0,28.1518,28.1713,28.1322,28.142,103097.0
2017-08-09 12:45:00,28.8,28.8,28.75,28.77,110335.0,28.1518,28.1518,28.1029,28.1225,110335.0
2017-08-09 12:50:00,28.76,28.78,28.76,28.76,38948.0,28.1127,28.1322,28.1127,28.1127,38948.0
2017-08-09 12:55:00,28.76,28.76,28.72,28.73,72942.0,28.1127,28.1127,28.0736,28.0834,72942.0
2017-08-09 13:00:00,28.73,28.78,28.73,28.75,274558.0,28.0834,28.1322,28.0834,28.1029,274558.0
2017-08-09 13:05:00,28.75,28.76,28.73,28.74,147931.0,28.1029,28.1127,28.0834,28.0931,147931.0
2017-08-09 13:10:00,28.73,28.74,28.72,28.73,76387.0,28.0834,28.0931,28.0736,28.0834,76387.0
2017-08-09 13:15:00,28.73,28.75,28.67,28.69,127347.0,28.0834,28.1029,28.0247,28.0443,127347.0
2017-08-09 13:20:00,28.69,28.72,28.68,28.68,53862.0,28.0443,28.0736,28.0345,28.0345,53862.0
2017-08-09 13:25:00,28.68,28.68,28.65,28.66,96822.0,28.0345,28.0345,28.0052,28.0149,96822.0
2017-08-09 13:30:00,28.67,28.68,28.66,28.66,72816.0,28.0247,28.0345,28.0149,28.0149,72816.0
2017-08-09 13:35:00,28.67,28.68,28.66,28.68,57941.0,28.0247,28.0345,28.0149,28.0345,57941.0
2017-08-09 13:40:00,28.68,28.74,28.67,28.71,91945.0,28.0345,28.0931,28.0247,28.0638,91945.0
2017-08-09 13:45:00,28.71,28.73,28.69,28.69,69492.0,28.0638,28.0834,28.0443,28.0443,69492.0
2017-08-09 13:50:00,28.69,28.74,28.69,28.74,63540.0,28.0443,28.0931,28.0443,28.0931,63540.0
2017-08-09 13:55:00,28.74,28.75,28.71,28.75,59329.0,28.0931,28.1029,28.0638,28.1029,59329.0
2017-08-09 14:00:00,28.74,28.76,28.73,28.75,60903.0,28.0931,28.1127,28.0834,28.1029,60903.0
2017-08-09 14:05:00,28.75,28.75,28.69,28.7,112258.0,28.1029,28.1029,28.0443,28.054,112258.0
2017-08-09 14:10:00,28.7,28.71,28.58,28.59,241343.0,28.054,28.0638,27.9367,27.9465,241343.0
2017-08-09 14:15:00,28.6,28.6,28.53,28.57,290580.0,27.9563,27.9563,27.8879,27.927,290580.0
2017-08-09 14:20:00,28.56,28.61,28.55,28.6,108545.0,27.9172,27.9661,27.9074,27.9563,108545.0
2017-08-09 14:25:00,28.61,28.61,28.55,28.57,106567.0,27.9661,27.9661,27.9074,27.927,106567.0
2017-08-09 14:30:00,28.57,28.58,28.51,28.51,96874.0,27.927,27.9367,27.8683,27.8683,96874.0
2017-08-09 14:35:00,28.51,28.55,28.51,28.54,109798.0,27.8683,27.9074,27.8683,27.8976,109798.0
2017-08-09 14:40:00,28.54,28.55,28.52,28.54,73139.0,27.8976,27.9074,27.8781,27.8976,73139.0
2017-08-09 14:45:00,28.53,28.55,28.46,28.52,290481.0,27.8879,27.9074,27.8194,27.8781,290481.0
2017-08-09 14:50:00,28.51,28.54,28.49,28.54,200567.0,27.8683,27.8976,27.8488,27.8976,200567.0
2017-08-09 14:55:00,28.53,28.57,28.51,28.54,78536.0,27.8879,27.927,27.8683,27.8976,78536.0
2017-08-09 15:00:00,28.53,28.55,28.52,28.53,121764.0,27.8879,27.9074,27.8781,27.8879,121764.0
2017-08-09 15:05:00,28.54,28.54,28.44,28.45,162548.0,27.8976,27.8976,27.7999,27.8097,162548.0
2017-08-09 15:10:00,28.46,28.51,28.45,28.51,172722.0,27.8194,27.8683,27.8097,27.8683,172722.0
2017-08-09 15:15:00,28.51,28.57,28.51,28.55,146743.0,27.8683,27.927,27.8683,27.9074,146743.0
2017-08-09 15:20:00,28.55,28.58,28.54,28.57,96238.0,27.9074,27.9367,27.8976,27.927,96238.0
2017-08-09 15:25:00,28.57,28.6,28.56,28.57,164648.0,27.927,27.9563,27.9172,27.927,164648.0
2017-08-09 15:30:00,28.57,28.58,28.52,28.54,242927.0,27.927,27.9367,27.8781,27.8976,242927.0
2017-08-09 15:35:00,28.53,28.55,28.52,28.55,171020.0,27.8879,27.9074,27.8781,27.9074,171020.0
2017-08-09 15:40:00,28.55,28.57,28.53,28.55,177544.0,27.9074,27.927,27.8879,27.9074,177544.0
2017-08-09 15:45:00,28.54,28.58,28.54,28.57,263188.0,27.8976,27.9367,27.8976,27.927,263188.0
2017-08-09 15:50:00,28.57,28.59,28.54,28.54,305241.0,27.927,27.9465,27.8976,27.8976,305241.0
2017-08-09 15:55:00,28.54,28.58,28.51,28.58,821858.0,27.8976,27.9367,27.8683,27.9367,821858.0
2017-08-10 09:30:00,28.34,28.37,28.23,28.36,524531.0,27.7021,27.7315,27.5946,27.7217,524531.0
2017-08-10 09:35:00,28.36,28.38,28.23,28.24,275719.0,27.7217,27.7412,27.5946,27.6044,275719.0
2017-08-10 09:40:00,28.23,28.24,28.1,28.2,380156.0,27.5946,27.6044,27.4675,27.5653,380156.0
2017-08-10 09:45:00,28.2,28.2,28.0,28.02,363081.0,27.5653,27.5653,27.3698,27.3893,363081.0
2017-08-10 09:50:00,28.02,28.13,28.02,28.1,279273.0,27.3893,27.4969,27.3893,27.4675,279273.0
2017-08-10 09:55:00,28.09,28.09,28.0,28.04,243084.0,27.4578,27.4578,27.3698,27.4089,243084.0
2017-08-10 10:00:00,28.04,28.06,27.76,27.77,654019.0,27.4089,27.4284,27.1352,27.145,654019.0
2017-08-10 10:05:00,27.78,27.85,27.7,27.77,654894.0,27.1547,27.2232,27.0765,27.145,654894.0
2017-08-10 10:10:00,27.77,27.79,27.68,27.72,483786.0,27.145,27.1645,27.057,27.0961,483786.0
2017-08-10 10:15:00,27.72,27.89,27.67,27.88,495849.0,27.0961,27.2623,27.0472,27.2525,495849.0
2017-08-10 10:20:00,27.87,27.91,27.84,27.89,237914.0,27.2427,27.2818,27.2134,27.2623,237914.0
2017-08-10 10:25:00,27.88,28.0,27.85,27.99,418254.0,27.2525,27.3698,27.2232,27.36,418254.0
2017-08-10 10:30:00,27.99,28.18,27.99,28.14,647728.0,27.36,27.5457,27.36,27.5066,647728.0
2017-08-10 10:35:00,28.14,28.15,28.04,28.07,339931.0,27.5066,27.5164,27.4089,27.4382,339931.0
2017-08-10 10:40:00,28.08,28.09,27.92,27.94,302495.0,27.448,27.4578,27.2916,27.3111,302495.0
2017-08-10 10:45:00,27.93,27.98,27.87,27.87,220901.0,27.3014,27.3502,27.2427,27.2427,220901.0
2017-08-10 10:50:00,27.88,27.89,27.8,27.81,307736.0,27.2525,27.2623,27.1743,27.1841,307736.0
2017-08-10 10:55:00,27.8,27.93,27.8,27.93,223859.0,27.1743,27.3014,27.1743,27.3014,223859.0
2017-08-10 11:00:00,27.92,27.92,27.82,27.83,156986.0,27.2916,27.2916,27.1938,27.2036,156986.0
2017-08-10 11:05:00,27.83,27.93,27.83,27.93,75111.0,27.2036,27.3014,27.2036,27.3014,75111.0
2017-08-10 11:10:00,27.93,28.01,27.92,27.95,233132.0,27.3014,27.3796,27.2916,27.3209,233132.0
2017-08-10 11:15:00,27.94,27.95,27.88,27.92,202205.0,27.3111,27.3209,27.2525,27.2916,202205.0
2017-08-10 11:20:00,27.92,27.92,27.76,27.77,303993.0,27.2916,27.2916,27.1352,27.145,303993.0
2017-08-10 11:25:00,27.78,27.79,27.73,27.77,321397.0,27.1547,27.1645,27.1059,27.145,321397.0
2017-08-10 11:30:00,27.78,27.86,27.78,27.84,223582.0,27.1547,27.2329,27.1547,27.2134,223582.0
2017-08-10 11:35:00,27.83,27.86,27.81,27.84,130313.0,27.2036,27.2329,27.1841,27.2134,130313.0
2017-08-10 11:40:00,27.85,27.85,27.77,27.77,151190.0,27.2232,27.2232,27.145,27.145,151190.0
2017-08-10 11:45:00,27.77,27.79,27.75,27.77,135250.0,27.145,27.1645,27.1254,27.145,135250.0
2017-08-10 11:50:00,27.76,27.76,27.68,27.72,293725.0,27.1352,27.1352,27.057,27.0961,293725.0
2017-08-10 11:55:00,27.71,27.74,27.66,27.69,335039.0,27.0863,27.1156,27.0374,27.0668,335039.0
2017-08-10 12:00:00,27.69,27.7,27.62,27.63,316615.0,27.0668,27.0765,26.9983,27.0081,316615.0
2017-08-10 12:05:00,27.63,27.65,27.56,27.59,532850.0,27.0081,27.0277,26.9397,26.969,532850.0
2017-08-10 12:10:00,27.6,27.75,27.59,27.73,361455.0,26.9788,27.1254,26.969,27.1059,361455.0
2017-08-10 12:15:00,27.73,27.73,27.64,27.66,164645.0,27.1059,27.1059,27.0179,27.0374,164645.0
2017-08-10 12:20:00,27.67,27.67,27.58,27.59,255011.0,27.0472,27.0472,26.9592,26.969,255011.0
2017-08-10 12:25:00,27.59,27.64,27.57,27.61,175637.0,26.969,27.0179,26.9495,26.9886,175637.0
2017-08-10 12:30:00,27.61,27.63,27.46,27.5,446240.0,26.9886,27.0081,26.8419,26.881,446240.0
2017-08-10 12:35:00,27.48,27.52,27.43,27.51,365523.0,26.8615,26.9006,26.8126,26.8908,365523.0
2017-08-10 12:40:00,27.51,27.58,27.5,27.55,243708.0,26.8908,26.9592,26.881,26.9299,243708.0
2017-08-10 12:45:00,27.56,27.73,27.56,27.66,260495.0,26.9397,27.1059,26.9397,27.0374,260495.0
2017-08-10 12:50:00,27.65,27.74,27.64,27.74,280307.0,27.0277,27.1156,27.0179,27.1156,280307.0
2017-08-10 12:55:00,27.74,27.79,27.72,27.79,213673.0,27.1156,27.1645,27.0961,27.1645,213673.0
2017-08-10 13:00:00,27.79,27.86,27.75,27.86,289214.0,27.1645,27.2329,27.1254,27.2329,289214.0
2017-08-10 13:05:00,27.86,27.89,27.81,27.84,329920.0,27.2329,27.2623,27.1841,27.2134,329920.0
2017-08-10 13:10:00,27.84,27.84,27.74,27.78,156814.0,27.2134,27.2134,27.1156,27.1547,156814.0
2017-08-10 13:15:00,27.78,27.79,27.71,27.77,126406.0,27.1547,27.1645,27.0863,27.145,126406.0
2017-08-10 13:20:00,27.76,27.84,27.71,27.83,210895.0,27.1352,27.2134,27.0863,27.2036,210895.0
2017-08-10 13:25:00,27.83,27.93,27.82,27.89,205015.0,27.2036,27.3014,27.1938,27.2623,205015.0
2017-08-10 13:30:00,27.89,27.94,27.86,27.93,129243.0,27.2623,27.3111,27.2329,27.3014,129243.0
2017-08-10 13:35:00,27.93,27.95,27.86,27.89,154866.0,27.3014,27.3209,27.2329,27.2623,154866.0
2017-08-10 13:40:00,27.89,27.9,27.77,27.79,169475.0,27.2623,27.272,27.145,27.1645,169475.0
2017-08-10 13:45:00,27.79,27.87,27.77,27.83,105523.0,27.1645,27.2427,27.145,27.2036,105523.0
2017-08-10 13:50:00,27.83,27.87,27.81,27.82,302464.0,27.2036,27.2427,27.1841,27.1938,302464.0
2017-08-10 13:55:00,27.81,27.82,27.76,27.8,147276.0,27.1841,27.1938,27.1352,27.1743,147276.0
2017-08-10 14:00:00,27.8,27.81,27.71,27.72,112483.0,27.1743,27.1841,27.0863,27.0961,112483.0
2017-08-10 14:05:00,27.71,27.75,27.67,27.72,365737.0,27.0863,27.1254,27.0472,27.0961,365737.0
2017-08-10 14:10:00,27.71,27.78,27.71,27.77,60306.0,27.0863,27.1547,27.0863,27.145,60306.0
2017-08-10 14:15:00,27.77,27.84,27.75,27.84,101011.0,27.145,27.2134,27.1254,27.2134,101011.0
2017-08-10 14:20:00,27.84,27.92,27.83,27.85,218254.0,27.2134,27.2916,27.2036,27.2232,218254.0
2017-08-10 14:25:00,27.85,27.85,27.8,27.84,62018.0,27.2232,27.2232,27.1743,27.2134,62018.0
2017-08-10 14:30:00,27.84,27.92,27.83,27.9,248033.0,27.2134,27.2916,27.2036,27.272,248033.0
2017-08-10 14:35:00,27.91,27.92,27.84,27.84,355523.0,27.2818,27.2916,27.2134,27.2134,355523.0
2017-08-10 14:40:00,27.84,27.86,27.8,27.86,104484.0,27.2134,27.2329,27.1743,27.2329,104484.0
2017-08-10 14:45:00,27.85,27.89,27.8,27.87,82445.0,27.2232,27.2623,27.1743,27.2427,82445.0
2017-08-10 14:50:00,27.88,27.88,27.83,27.85,43131.0,27.2525,27.2525,27.2036,27.2232,43131.0
2017-08-10 14:55:00,27.84,27.86,27.79,27.81,101449.0,27.2134,27.2329,27.1645,27.1841,101449.0
2017-08-10 15:00:00,27.81,27.86,27.78,27.79,129561.0,27.1841,27.2329,27.1547,27.1645,129561.0
2017-08-10 15:05:00,27.8,27.8,27.73,27.76,149126.0,27.1743,27.1743,27.1059,27.1352,149126.0
2017-08-10 15:10:00,27.76,27.77,27.66,27.67,229291.0,27.1352,27.145,27.0374,27.0472,229291.0
2017-08-10 15:15:00,27.68,27.7,27.65,27.7,253895.0,27.057,27.0765,27.0277,27.0765,253895.0
2017-08-10 15:20:00,27.7,27.73,27.64,27.71,266639.0,27.0765,27.1059,27.0179,27.0863,266639.0
2017-08-10 15:25:00,27.71,27.73,27.64,27.7,346293.0,27.0863,27.1059,27.0179,27.0765,346293.0
2017-08-10 15:30:00,27.69,27.72,27.56,27.56,417777.0,27.0668,27.0961,26.9397,26.9397,417777.0
2017-08-10 15:35:00,27.57,27.6,27.49,27.51,345460.0,26.9495,26.9788,26.8713,26.8908,345460.0
2017-08-10 15:40:00,27.51,27.59,27.5,27.55,281122.0,26.8908,26.969,26.881,26.9299,281122.0
2017-08-10 15:45:00,27.55,27.58,27.46,27.48,505231.0,26.9299,26.9592,26.8419,26.8615,505231.0
2017-08-10 15:50:00,27.48,27.53,27.44,27.47,909589.0,26.8615,26.9104,26.8224,26.8517,909589.0
2017-08-10 15:55:00,27.47,27.51,27.43,27.49,1670528.0,26.8517,26.8908,26.8126,26.8713,1670528.0
2017-08-11 09:30:00,27.42,27.62,26.85,27.57,1669827.0,26.8028,26.9983,26.2457,26.9495,1669827.0
2017-08-11 09:35:00,27.57,27.58,27.29,27.38,473330.0,26.9495,26.9592,26.6758,26.7637,473330.0
2017-08-11 09:40:00,27.37,27.55,27.33,27.5,521316.0,26.754,26.9299,26.7149,26.881,521316.0
2017-08-11 09:45:00,27.5,27.56,27.36,27.4,475525.0,26.881,26.9397,26.7442,26.7833,475525.0
2017-08-11 09:50:00,27.41,27.6,27.38,27.59,464076.0,26.7931,26.9788,26.7637,26.969,464076.0
2017-08-11 09:55:00,27.59,27.69,27.52,27.65,338658.0,26.969,27.0668,26.9006,27.0277,338658.0
2017-08-11 10:00:00,27.65,27.82,27.61,27.77,387534.0,27.0277,27.1938,26.9886,27.145,387534.0
2017-08-11 10:05:00,27.77,27.9,27.75,27.86,385586.0,27.145,27.272,27.1254,27.2329,385586.0
2017-08-11 10:10:00,27.86,27.94,27.83,27.84,349789.0,27.2329,27.3111,27.2036,27.2134,349789.0
2017-08-11 10:15:00,27.84,27.92,27.81,27.87,224796.0,27.2134,27.2916,27.1841,27.2427,224796.0
2017-08-11 10:20:00,27.86,27.91,27.85,27.88,252180.0,27.2329,27.2818,27.2232,27.2525,252180.0
2017-08-11 10:25:00,27.89,27.93,27.83,27.92,279946.0,27.2623,27.3014,27.2036,27.2916,279946.0
2017-08-11 10:30:00,27.92,27.97,27.88,27.91,502296.0,27.2916,27.3405,27.2525,27.2818,502296.0
2017-08-11 10:35:00,27.9,27.91,27.77,27.79,266475.0,27.272,27.2818,27.145,27.1645,266475.0
2017-08-11 10:40:00,27.79,27.85,27.78,27.84,255608.0,27.1645,27.2232,27.1547,27.2134,255608.0
2017-08-11 10:45:00,27.83,27.88,27.82,27.85,182918.0,27.2036,27.2525,27.1938,27.2232,182918.0
2017-08-11 10:50:00,27.85,27.86,27.77,27.79,201704.0,27.2232,27.2329,27.145,27.1645,201704.0
2017-08-11 10:55:00,27.79,27.85,27.76,27.79,180566.0,27.1645,27.2232,27.1352,27.1645,180566.0
2017-08-11 11:00:00,27.78,27.79,27.72,27.78,187063.0,27.1547,27.1645,27.0961,27.1547,187063.0
2017-08-11 11:05:00,27.78,27.79,27.74,27.75,100083.0,27.1547,27.1645,27.1156,27.1254,100083.0
2017-08-11 11:10:00,27.74,27.77,27.71,27.76,180451.0,27.1156,27.145,27.0863,27.1352,180451.0
2017-08-11 11:15:00,27.76,27.8,27.73,27.73,147977.0,27.1352,27.1743,27.1059,27.1059,147977.0
2017-08-11 11:20:00,27.73,27.74,27.55,27.64,633437.0,27.1059,27.1156,26.9299,27.0179,633437.0
2017-08-11 11:25:00,27.64,27.66,27.52,27.54,240674.0,27.0179,27.0374,26.9006,26.9201,240674.0
2017-08-11 11:30:00,27.54,27.57,27.51,27.51,307675.0,26.9201,26.9495,26.8908,26.8908,307675.0
2017-08-11 11:35:00,27.51,27.64,27.47,27.64,545376.0,26.8908,27.0179,26.8517,27.0179,545376.0
2017-08-11 11:40:00,27.64,27.7,27.63,27.68,164011.0,27.0179,27.0765,27.0081,27.057,164011.0
2017-08-11 11:45:00,27.67,27.71,27.64,27.65,111475.0,27.0472,27.0863,27.0179,27.0277,111475.0
2017-08-11 11:50:00,27.64,27.66,27.6,27.64,97481.0,27.0179,27.0374,26.9788,27.0179,97481.0
2017-08-11 11:55:00,27.63,27.64,27.54,27.55,130081.0,27.0081,27.0179,26.9201,26.9299,130081.0
2017-08-11 12:00:00,27.55,27.65,27.53,27.65,229101.0,26.9299,27.0277,26.9104,27.0277,229101.0
2017-08-11 12:05:00,27.65,27.75,27.65,27.74,224036.0,27.0277,27.1254,27.0277,27.1156,224036.0
2017-08-11 12:10:00,27.75,27.79,27.74,27.78,144823.0,27.1254,27.1645,27.1156,27.1547,144823.0
2017-08-11 12:15:00,27.78,27.8,27.74,27.8,122807.0,27.1547,27.1743,27.1156,27.1743,122807.0
2017-08-11 12:20:00,27.8,27.88,27.79,27.88,217965.0,27.1743,27.2525,27.1645,27.2525,217965.0
2017-08-11 12:25:00,27.88,27.88,27.81,27.81,142761.0,27.2525,27.2525,27.1841,27.1841,142761.0
2017-08-11 12:30:00,27.81,27.83,27.78,27.81,124441.0,27.1841,27.2036,27.1547,27.1841,124441.0
2017-08-11 12:35:00,27.81,27.83,27.79,27.81,84417.0,27.1841,27.2036,27.1645,27.1841,84417.0
2017-08-11 12:40:00,27.81,27.89,27.81,27.87,152715.0,27.1841,27.2623,27.1841,27.2427,152715.0
2017-08-11 12:45:00,27.87,27.92,27.85,27.86,117722.0,27.2427,27.2916,27.2232,27.2329,117722.0
2017-08-11 12:50:00,27.86,27.89,27.83,27.83,116741.0,27.2329,27.2623,27.2036,27.2036,116741.0
2017-08-11 12:55:00,27.83,27.84,27.79,27.8,159450.0,27.2036,27.2134,27.1645,27.1743,159450.0
2017-08-11 13:00:00,27.8,27.88,27.8,27.88,109252.0,27.1743,27.2525,27.1743,27.2525,109252.0
2017-08-11 13:05:00,27.88,27.9,27.85,27.88,144338.0,27.2525,27.272,27.2232,27.2525,144338.0
2017-08-11 13:10:00,27.89,27.9,27.85,27.88,128770.0,27.2623,27.272,27.2232,27.2525,128770.0
2017-08-11 13:15:00,27.88,27.88,27.81,27.83,127594.0,27.2525,27.2525,27.1841,27.2036,127594.0
2017-08-11 13:20:00,27.83,27.83,27.73,27.74,157170.0,27.2036,27.2036,27.1059,27.1156,157170.0
2017-08-11 13:25:00,27.75,27.82,27.74,27.75,180103.0,27.1254,27.1938,27.1156,27.1254,180103.0
2017-08-11 13:30:00,27.75,27.79,27.75,27.75,130892.0,27.1254,27.1645,27.1254,27.1254,130892.0
2017-08-11 13:35:00,27.76,27.77,27.73,27.75,64196.0,27.1352,27.145,27.1059,27.1254,64196.0
2017-08-11 13:40:00,27.75,27.77,27.73,27.77,48718.0,27.1254,27.145,27.1059,27.145,48718.0
2017-08-11 13:45:00,27.77,27.86,27.76,27.84,132212.0,27.145,27.2329,27.1352,27.2134,132212.0
2017-08-11 13:50:00,27.84,27.86,27.83,27.85,76769.0,27.2134,27.2329,27.2036,27.2232,76769.0
2017-08-11 13:55:00,27.84,27.86,27.81,27.81,89670.0,27.2134,27.2329,27.1841,27.1841,89670.0
2017-08-11 14:00:00,27.8,27.83,27.8,27.82,83293.0,27.1743,27.2036,27.1743,27.1938,83293.0
2017-08-11 14:05:00,27.82,27.89,27.8,27.89,137335.0,27.1938,27.2623,27.1743,27.2623,137335.0
2017-08-11 14:10:00,27.89,27.94,27.87,27.94,203130.0,27.2623,27.3111,27.2427,27.3111,203130.0
2017-08-11 14:15:00,27.94,27.96,27.9,27.92,201766.0,27.3111,27.3307,27.272,27.2916,201766.0
2017-08-11 14:20:00,27.92,27.93,27.86,27.86,131489.0,27.2916,27.3014,27.2329,27.2329,131489.0
2017-08-11 14:25:00,27.86,27.9,27.85,27.87,69610.0,27.2329,27.272,27.2232,27.2427,69610.0
2017-08-11 14:30:00,27.87,27.91,27.82,27.83,161814.0,27.2427,27.2818,27.1938,27.2036,161814.0
2017-08-11 14:35:00,27.82,27.84,27.78,27.79,184994.0,27.1938,27.2134,27.1547,27.1645,184994.0
2017-08-11 14:40:00,27.79,27.88,27.78,27.86,123504.0,27.1645,27.2525,27.1547,27.2329,123504.0
2017-08-11 14:45:00,27.86,27.89,27.82,27.84,155348.0,27.2329,27.2623,27.1938,27.2134,155348.0
2017-08-11 14:50:00,27.84,27.88,27.8,27.81,179843.0,27.2134,27.2525,27.1743,27.1841,179843.0
2017-08-11 14:55:00,27.81,27.86,27.79,27.82,175096.0,27.1841,27.2329,27.1645,27.1938,175096.0
2017-08-11 15:00:00,27.82,27.88,27.82,27.85,133564.0,27.1938,27.2525,27.1938,27.2232,133564.0
2017-08-11 15:05:00,27.85,27.89,27.84,27.86,139988.0,27.2232,27.2623,27.2134,27.2329,139988.0
2017-08-11 15:10:00,27.87,27.87,27.82,27.83,134724.0,27.2427,27.2427,27.1938,27.2036,134724.0
2017-08-11 15:15:00,27.83,27.86,27.81,27.83,153212.0,27.2036,27.2329,27.1841,27.2036,153212.0
2017-08-11 15:20:00,27.83,27.9,27.83,27.89,165690.0,27.2036,27.272,27.2036,27.2623,165690.0
2017-08-11 15:25:00,27.89,27.94,27.86,27.87,178859.0,27.2623,27.3111,27.2329,27.2427,178859.0
2017-08-11 15:30:00,27.87,27.89,27.83,27.87,170636.0,27.2427,27.2623,27.2036,27.2427,170636.0
2017-08-11 15:35:00,27.87,27.95,27.85,27.95,233024.0,27.2427,27.3209,27.2232,27.3209,233024.0
2017-08-11 15:40:00,27.95,27.95,27.9,27.9,165155.0,27.3209,27.3209,27.272,27.272,165155.0
2017-08-11 15:45:00,27.9,27.96,27.88,27.94,306923.0,27.272,27.3307,27.2525,27.3111,306923.0
2017-08-11 15:50:00,27.96,27.98,27.94,27.98,477983.0,27.3307,27.3502,27.3111,27.3502,477983.0
2017-08-11 15:55:00,27.98,28.04,27.97,28.0,1027793.0,27.3502,27.4089,27.3405,27.3698,1027793.0
2017-08-14 09:30:00,28.8,29.07,28.72,29.05,1659927.0,28.1518,28.4157,28.0736,28.3962,1659927.0
2017-08-14 09:35:00,29.03,29.17,29.0,29.14,1572774.0,28.3766,28.5135,28.3473,28.4841,1572774.0
2017-08-14 09:40:00,29.14,29.31,29.09,29.21,1312829.0,28.4841,28.6503,28.4353,28.5526,1312829.0
2017-08-14 09:45:00,29.21,29.3,29.12,29.15,829025.0,28.5526,28.6405,28.4646,28.4939,829025.0
2017-08-14 09:50:00,29.15,29.17,29.05,29.09,400891.0,28.4939,28.5135,28.3962,28.4353,400891.0
2017-08-14 09:55:00,29.09,29.18,29.03,29.16,559182.0,28.4353,28.5232,28.3766,28.5037,559182.0
2017-08-14 10:00:00,29.16,29.17,29.09,29.15,333917.0,28.5037,28.5135,28.4353,28.4939,333917.0
2017-08-14 10:05:00,29.15,29.23,29.14,29.23,489575.0,28.4939,28.5721,28.4841,28.5721,489575.0
2017-08-14 10:10:00,29.22,29.27,29.13,29.14,444021.0,28.5623,28.6112,28.4744,28.4841,444021.0
2017-08-14 10:15:00,29.14,29.2,29.12,29.2,275441.0,28.4841,28.5428,28.4646,28.5428,275441.0
2017-08-14 10:20:00,29.2,29.29,29.17,29.28,528393.0,28.5428,28.6308,28.5135,28.621,528393.0
2017-08-14 10:25:00,29.28,29.29,29.24,29.25,305877.0,28.621,28.6308,28.5819,28.5917,305877.0
2017-08-14 10:30:00,29.26,29.36,29.25,29.28,612132.0,28.6014,28.6992,28.5917,28.621,612132.0
2017-08-14 10:35:00,29.28,29.31,29.22,29.27,410609.0,28.621,28.6503,28.5623,28.6112,410609.0
2017-08-14 10:40:00,29.28,29.3,29.18,29.23,253735.0,28.621,28.6405,28.5232,28.5721,253735.0
2017-08-14 10:45:00,29.23,29.26,29.21,29.23,206762.0,28.5721,28.6014,28.5526,28.5721,206762.0
2017-08-14 10:50:00,29.23,29.25,29.13,29.16,237327.0,28.5721,28.5917,28.4744,28.5037,237327.0
2017-08-14 10:55:00,29.16,29.2,29.11,29.11,347572.0,28.5037,28.5428,28.4548,28.4548,347572.0
2017-08-14 11:00:00,29.12,29.16,29.1,29.13,298602.0,28.4646,28.5037,28.445,28.4744,298602.0
2017-08-14 11:05:00,29.13,29.14,29.1,29.11,233426.0,28.4744,28.4841,28.445,28.4548,233426.0
2017-08-14 11:10:00,29.11,29.18,29.1,29.14,213984.0,28.4548,28.5232,28.445,28.4841,213984.0
2017-08-14 11:15:00,29.14,29.14,29.08,29.12,166724.0,28.4841,28.4841,28.4255,28.4646,166724.0
2017-08-14 11:20:00,29.11,29.15,29.09,29.15,152796.0,28.4548,28.4939,28.4353,28.4939,152796.0
2017-08-14 11:25:00,29.15,29.16,29.12,29.13,117128.0,28.4939,28.5037,28.4646,28.4744,117128.0
2017-08-14 11:30:00,29.13,29.18,29.12,29.17,142341.0,28.4744,28.5232,28.4646,28.5135,142341.0
2017-08-14 11:35:00,29.17,29.18,29.12,29.14,110874.0,28.5135,28.5232,28.4646,28.4841,110874.0
2017-08-14 11:40:00,29.14,29.14,29.1,29.13,132840.0,28.4841,28.4841,28.445,28.4744,132840.0
2017-08-14 11:45:00,29.13,29.14,29.11,29.13,80315.0,28.4744,28.4841,28.4548,28.4744,80315.0
2017-08-14 11:50:00,29.12,29.14,29.1,29.12,51141.0,28.4646,28.4841,28.445,28.4646,51141.0
2017-08-14 11:55:00,29.12,29.13,29.06,29.1,257897.0,28.4646,28.4744,28.4059,28.445,257897.0
2017-08-14 12:00:00,29.11,29.15,29.09,29.14,124754.0,28.4548,28.4939,28.4353,28.4841,124754.0
2017-08-14 12:05:00,29.14,29.14,29.11,29.13,81897.0,28.4841,28.4841,28.4548,28.4744,81897.0
2017-08-14 12:10:00,29.13,29.13,29.1,29.1,47203.0,28.4744,28.4744,28.445,28.445,47203.0
2017-08-14 12:15:00,29.1,29.12,29.05,29.07,168560.0,28.445,28.4646,28.3962,28.4157,168560.0
2017-08-14 12:20:00,29.07,29.09,29.06,29.08,119964.0,28.4157,28.4353,28.4059,28.4255,119964.0
2017-08-14 12:25:00,29.07,29.08,29.02,29.04,94757.0,28.4157,28.4255,28.3668,28.3864,94757.0
2017-08-14 12:30:00,29.04,29.07,29.02,29.07,87381.0,28.3864,28.4157,28.3668,28.4157,87381.0
2017-08-14 12:35:00,29.07,29.07,28.99,29.04,206214.0,28.4157,28.4157,28.3375,28.3864,206214.0
2017-08-14 12:40:00,29.04,29.04,28.92,28.96,324849.0,28.3864,28.3864,28.2691,28.3082,324849.0
2017-08-14 12:45:00,28.96,29.01,28.95,29.0,86353.0,28.3082,28.3571,28.2984,28.3473,86353.0
2017-08-14 12:50:00,29.0,29.02,28.97,28.98,84753.0,28.3473,28.3668,28.318,28.3277,84753.0
2017-08-14 12:55:00,28.98,28.99,28.9,28.91,190073.0,28.3277,28.3375,28.2495,28.2593,190073.0
2017-08-14 13:00:00,28.92,28.96,28.9,28.9,248748.0,28.2691,28.3082,28.2495,28.2495,248748.0
2017-08-14 13:05:00,28.91,28.96,28.87,28.95,175489.0,28.2593,28.3082,28.2202,28.2984,175489.0
2017-08-14 13:10:00,28.96,29.03,28.95,28.99,180019.0,28.3082,28.3766,28.2984,28.3375,180019.0
2017-08-14 13:15:00,28.99,29.01,28.96,29.0,161121.0,28.3375,28.3571,28.3082,28.3473,161121.0
2017-08-14 13:20:00,29.0,29.02,28.98,28.99,80102.0,28.3473,28.3668,28.3277,28.3375,80102.0
2017-08-14 13:25:00,29.0,29.0,28.97,28.97,81949.0,28.3473,28.3473,28.318,28.318,81949.0
2017-08-14 13:30:00,28.98,28.99,28.93,28.98,109596.0,28.3277,28.3375,28.2789,28.3277,109596.0
2017-08-14 13:35:00,28.98,28.99,28.95,28.99,62722.0,28.3277,28.3375,28.2984,28.3375,62722.0
2017-08-14 13:40:00,28.99,28.99,28.96,28.99,69420.0,28.3375,28.3375,28.3082,28.3375,69420.0
2017-08-14 13:45:00,28.99,29.01,28.96,28.98,127859.0,28.3375,28.3571,28.3082,28.3277,127859.0
2017-08-14 13:50:00,28.98,29.0,28.96,28.98,57701.0,28.3277,28.3473,28.3082,28.3277,57701.0
2017-08-14 13:55:00,28.98,29.02,28.98,29.0,102176.0,28.3277,28.3668,28.3277,28.3473,102176.0
2017-08-14 14:00:00,29.0,29.07,28.99,29.07,152785.0,28.3473,28.4157,28.3375,28.4157,152785.0
2017-08-14 14:05:00,29.07,29.2,29.06,29.19,577565.0,28.4157,28.5428,28.4059,28.533,577565.0
2017-08-14 14:10:00,29.19,29.19,29.1,29.1,208624.0,28.533,28.533,28.445,28.445,208624.0
2017-08-14 14:15:00,29.11,29.14,29.07,29.13,186694.0,28.4548,28.4841,28.4157,28.4744,186694.0
2017-08-14 14:20:00,29.13,29.15,29.1,29.12,155016.0,28.4744,28.4939,28.445,28.4646,155016.0
2017-08-14 14:25:00,29.12,29.13,29.1,29.11,106886.0,28.4646,28.4744,28.445,28.4548,106886.0
2017-08-14 14:30:00,29.11,29.14,29.1,29.12,155414.0,28.4548,28.4841,28.445,28.4646,155414.0
2017-08-14 14:35:00,29.12,29.14,29.1,29.13,128345.0,28.4646,28.4841,28.445,28.4744,128345.0
2017-08-14 14:40:00,29.13,29.13,29.1,29.1,49085.0,28.4744,28.4744,28.445,28.445,49085.0
2017-08-14 14:45:00,29.1,29.11,29.02,29.05,339798.0,28.445,28.4548,28.3668,28.3962,339798.0
2017-08-14 14:50:00,29.05,29.05,28.96,29.0,285353.0,28.3962,28.3962,28.3082,28.3473,285353.0
2017-08-14 14:55:00,29.0,29.07,29.0,29.04,143738.0,28.3473,28.4157,28.3473,28.3864,143738.0
2017-08-14 15:00:00,29.04,29.05,29.01,29.02,69478.0,28.3864,28.3962,28.3571,28.3668,69478.0
2017-08-14 15:05:00,29.02,29.06,29.01,29.05,128882.0,28.3668,28.4059,28.3571,28.3962,128882.0
2017-08-14 15:10:00,29.04,29.06,29.02,29.04,144313.0,28.3864,28.4059,28.3668,28.3864,144313.0
2017-08-14 15:15:00,29.05,29.1,29.03,29.1,101023.0,28.3962,28.445,28.3766,28.445,101023.0
2017-08-14 15:20:00,29.1,29.1,29.06,29.06,92839.0,28.445,28.445,28.4059,28.4059,92839.0
2017-08-14 15:25:00,29.07,29.11,29.06,29.11,158834.0,28.4157,28.4548,28.4059,28.4548,158834.0
2017-08-14 15:30:00,29.12,29.13,29.08,29.1,230843.0,28.4646,28.4744,28.4255,28.445,230843.0
2017-08-14 15:35:00,29.1,29.18,29.09,29.17,393553.0,28.445,28.5232,28.4353,28.5135,393553.0
2017-08-14 15:40:00,29.17,29.17,29.13,29.14,396960.0,28.5135,28.5135,28.4744,28.4841,396960.0
2017-08-14 15:45:00,29.14,29.18,29.12,29.18,802745.0,28.4841,28.5232,28.4646,28.5232,802745.0
2017-08-14 15:50:00,29.18,29.3,29.18,29.24,947932.0,28.5232,28.6405,28.5232,28.5819,947932.0
2017-08-14 15:55:00,29.25,29.28,29.22,29.25,1283803.0,28.5917,28.621,28.5623,28.5917,1283803.0
2017-08-15 09:30:00,29.49,29.66,29.38,29.62,964630.0,28.8263,28.9924,28.7187,28.9533,964630.0
2017-08-15 09:35:00,29.61,29.61,29.38,29.47,562412.0,28.9436,28.9436,28.7187,28.8067,562412.0
2017-08-15 09:40:00,29.46,29.54,29.29,29.34,533347.0,28.7969,28.8751,28.6308,28.6796,533347.0
2017-08-15 09:45:00,29.34,29.38,29.18,29.2,602735.0,28.6796,28.7187,28.5232,28.5428,602735.0
2017-08-15 09:50:00,29.2,29.34,29.14,29.34,378195.0,28.5428,28.6796,28.4841,28.6796,378195.0
2017-08-15 09:55:00,29.35,29.4,29.31,29.38,201564.0,28.6894,28.7383,28.6503,28.7187,201564.0
2017-08-15 10:00:00,29.37,29.44,29.36,29.37,302297.0,28.709,28.7774,28.6992,28.709,302297.0
2017-08-15 10:05:00,29.36,29.46,29.35,29.4,248393.0,28.6992,28.7969,28.6894,28.7383,248393.0
2017-08-15 10:10:00,29.4,29.5,29.35,29.43,374114.0,28.7383,28.836,28.6894,28.7676,374114.0
2017-08-15 10:15:00,29.43,29.45,29.3,29.36,277664.0,28.7676,28.7872,28.6405,28.6992,277664.0
2017-08-15 10:20:00,29.37,29.41,29.29,29.34,264329.0,28.709,28.7481,28.6308,28.6796,264329.0
2017-08-15 10:25:00,29.34,29.46,29.34,29.4,180489.0,28.6796,28.7969,28.6796,28.7383,180489.0
2017-08-15 10:30:00,29.39,29.4,29.27,29.3,366885.0,28.7285,28.7383,28.6112,28.6405,366885.0
2017-08-15 10:35:00,29.29,29.39,29.26,29.39,219252.0,28.6308,28.7285,28.6014,28.7285,219252.0
2017-08-15 10:40:00,29.38,29.48,29.37,29.47,249805.0,28.7187,28.8165,28.709,28.8067,249805.0
2017-08-15 10:45:00,29.46,29.47,29.37,29.38,188481.0,28.7969,28.8067,28.709,28.7187,188481.0
2017-08-15 10:50:00,29.38,29.46,29.38,29.43,139983.0,28.7187,28.7969,28.7187,28.7676,139983.0
2017-08-15 10:55:00,29.42,29.49,29.41,29.41,176795.0,28.7578,28.8263,28.7481,28.7481,176795.0
2017-08-15 11:00:00,29.41,29.44,29.34,29.41,165464.0,28.7481,28.7774,28.6796,28.7481,165464.0
2017-08-15 11:05:00,29.41,29.41,29.35,29.36,136356.0,28.7481,28.7481,28.6894,28.6992,136356.0
2017-08-15 11:10:00,29.36,29.39,29.32,29.34,168818.0,28.6992,28.7285,28.6601,28.6796,168818.0
2017-08-15 11:15:00,29.34,29.34,29.3,29.32,77741.0,28.6796,28.6796,28.6405,28.6601,77741.0
2017-08-15 11:20:00,29.32,29.39,29.32,29.34,140894.0,28.6601,28.7285,28.6601,28.6796,140894.0
2017-08-15 11:25:00,29.34,29.37,29.31,29.37,87533.0,28.6796,28.709,28.6503,28.709,87533.0
2017-08-15 11:30:00,29.37,29.41,29.36,29.41,170934.0,28.709,28.7481,28.6992,28.7481,170934.0
2017-08-15 11:35:00,29.41,29.44,29.38,29.4,135881.0,28.7481,28.7774,28.7187,28.7383,135881.0
2017-08-15 11:40:00,29.4,29.41,29.37,29.39,47246.0,28.7383,28.7481,28.709,28.7285,47246.0
2017-08-15 11:45:00,29.39,29.4,29.32,29.37,143318.0,28.7285,28.7383,28.6601,28.709,143318.0
2017-08-15 11:50:00,29.38,29.39,29.34,29.36,80022.0,28.7187,28.7285,28.6796,28.6992,80022.0
2017-08-15 11:55:00,29.35,29.39,29.33,29.34,124433.0,28.6894,28.7285,28.6699,28.6796,124433.0
2017-08-15 12:00:00,29.34,29.42,29.33,29.41,214544.0,28.6796,28.7578,28.6699,28.7481,214544.0
2017-08-15 12:05:00,29.41,29.45,29.39,29.4,151411.0,28.7481,28.7872,28.7285,28.7383,151411.0
2017-08-15 12:10:00,29.41,29.46,29.36,29.44,219561.0,28.7481,28.7969,28.6992,28.7774,219561.0
2017-08-15 12:15:00,29.43,29.47,29.43,29.45,96272.0,28.7676,28.8067,28.7676,28.7872,96272.0
2017-08-15 12:20:00,29.46,29.49,29.42,29.48,284303.0,28.7969,28.8263,28.7578,28.8165,284303.0
2017-08-15 12:25:00,29.49,29.54,29.48,29.52,279568.0,28.8263,28.8751,28.8165,28.8556,279568.0
2017-08-15 12:30:00,29.53,29.54,29.46,29.47,80547.0,28.8654,28.8751,28.7969,28.8067,80547.0
2017-08-15 12:35:00,29.47,29.51,29.46,29.48,83250.0,28.8067,28.8458,28.7969,28.8165,83250.0
2017-08-15 12:40:00,29.48,29.49,29.46,29.48,154937.0,28.8165,28.8263,28.7969,28.8165,154937.0
2017-08-15 12:45:00,29.49,29.56,29.48,29.54,174614.0,28.8263,28.8947,28.8165,28.8751,174614.0
2017-08-15 12:50:00,29.55,29.55,29.52,29.53,93798.0,28.8849,28.8849,28.8556,28.8654,93798.0
2017-08-15 12:55:00,29.53,29.53,29.49,29.5,112629.0,28.8654,28.8654,28.8263,28.836,112629.0
2017-08-15 13:00:00,29.5,29.52,29.46,29.46,188455.0,28.836,28.8556,28.7969,28.7969,188455.0
2017-08-15 13:05:00,29.46,29.49,29.45,29.47,182371.0,28.7969,28.8263,28.7872,28.8067,182371.0
2017-08-15 13:10:00,29.47,29.51,29.43,29.48,178397.0,28.8067,28.8458,28.7676,28.8165,178397.0
2017-08-15 13:15:00,29.48,29.5,29.45,29.47,79190.0,28.8165,28.836,28.7872,28.8067,79190.0
2017-08-15 13:20:00,29.48,29.49,29.42,29.43,85928.0,28.8165,28.8263,28.7578,28.7676,85928.0
2017-08-15 13:25:00,29.43,29.44,29.4,29.42,96444.0,28.7676,28.7774,28.7383,28.7578,96444.0
2017-08-15 13:30:00,29.43,29.45,29.41,29.42,86308.0,28.7676,28.7872,28.7481,28.7578,86308.0
2017-08-15 13:35:00,29.42,29.42,29.38,29.38,104412.0,28.7578,28.7578,28.7187,28.7187,104412.0
2017-08-15 13:40:00,29.39,29.47,29.38,29.44,166498.0,28.7285,28.8067,28.7187,28.7774,166498.0
2017-08-15 13:45:00,29.43,29.48,29.41,29.47,121110.0,28.7676,28.8165,28.7481,28.8067,121110.0
2017-08-15 13:50:00,29.48,29.49,29.42,29.42,79365.0,28.8165,28.8263,28.7578,28.7578,79365.0
2017-08-15 13:55:00,29.42,29.46,29.39,29.46,184387.0,28.7578,28.7969,28.7285,28.7969,184387.0
2017-08-15 14:00:00,29.46,29.48,29.44,29.47,162254.0,28.7969,28.8165,28.7774,28.8067,162254.0
2017-08-15 14:05:00,29.47,29.47,29.42,29.46,110740.0,28.8067,28.8067,28.7578,28.7969,110740.0
2017-08-15 14:10:00,29.45,29.46,29.43,29.43,77438.0,28.7872,28.7969,28.7676,28.7676,77438.0
2017-08-15 14:15:00,29.43,29.44,29.39,29.42,147295.0,28.7676,28.7774,28.7285,28.7578,147295.0
2017-08-15 14:20:00,29.42,29.44,29.4,29.4,109867.0,28.7578,28.7774,28.7383,28.7383,109867.0
2017-08-15 14:25:00,29.4,29.46,29.4,29.46,144901.0,28.7383,28.7969,28.7383,28.7969,144901.0
2017-08-15 14:30:00,29.45,29.48,29.42,29.44,149136.0,28.7872,28.8165,28.7578,28.7774,149136.0
2017-08-15 14:35:00,29.43,29.45,29.41,29.41,55486.0,28.7676,28.7872,28.7481,28.7481,55486.0
2017-08-15 14:40:00,29.42,29.47,29.41,29.44,206779.0,28.7578,28.8067,28.7481,28.7774,206779.0
2017-08-15 14:45:00,29.44,29.47,29.43,29.47,82828.0,28.7774,28.8067,28.7676,28.8067,82828.0
2017-08-15 14:50:00,29.47,29.47,29.43,29.44,124184.0,28.8067,28.8067,28.7676,28.7774,124184.0
2017-08-15 14:55:00,29.44,29.49,29.43,29.47,104425.0,28.7774,28.8263,28.7676,28.8067,104425.0
2017-08-15 15:00:00,29.47,29.52,29.46,29.5,207761.0,28.8067,28.8556,28.7969,28.836,207761.0
2017-08-15 15:05:00,29.51,29.54,29.5,29.54,283486.0,28.8458,28.8751,28.836,28.8751,283486.0
2017-08-15 15:10:00,29.54,29.59,29.52,29.57,182451.0,28.8751,28.924,28.8556,28.9045,182451.0
2017-08-15 15:15:00,29.58,29.58,29.51,29.54,143248.0,28.9142,28.9142,28.8458,28.8751,143248.0
2017-08-15 15:20:00,29.55,29.57,29.53,29.56,158075.0,28.8849,28.9045,28.8654,28.8947,158075.0
2017-08-15 15:25:00,29.55,29.58,29.54,29.56,186780.0,28.8849,28.9142,28.8751,28.8947,186780.0
2017-08-15 15:30:00,29.57,29.57,29.54,29.56,127026.0,28.9045,28.9045,28.8751,28.8947,127026.0
2017-08-15 15:35:00,29.55,29.62,29.54,29.62,261264.0,28.8849,28.9533,28.8751,28.9533,261264.0
2017-08-15 15:40:00,29.62,29.69,29.61,29.69,672810.0,28.9533,29.0218,28.9436,29.0218,672810.0
2017-08-15 15:45:00,29.69,29.81,29.67,29.68,877666.0,29.0218,29.1391,29.0022,29.012,877666.0
2017-08-15 15:50:00,29.66,29.68,29.6,29.61,585140.0,28.9924,29.012,28.9338,28.9436,585140.0
2017-08-15 15:55:00,29.62,29.7,29.6,29.69,1114689.0,28.9533,29.0315,28.9338,29.0218,1114689.0
2017-08-16 09:30:00,29.99,30.3,29.96,30.25,2000643.0,29.315,29.618,29.2857,29.5692,2000643.0
2017-08-16 09:35:00,30.23,30.27,30.19,30.26,838574.0,29.5496,29.5887,29.5105,29.5789,838574.0
2017-08-16 09:40:00,30.26,30.27,30.18,30.22,610502.0,29.5789,29.5887,29.5007,29.5398,610502.0
2017-08-16 09:45:00,30.23,30.28,30.15,30.24,604988.0,29.5496,29.5985,29.4714,29.5594,604988.0
2017-08-16 09:50:00,30.25,30.27,30.13,30.2,457546.0,29.5692,29.5887,29.4519,29.5203,457546.0
2017-08-16 09:55:00,30.2,30.24,30.07,30.08,552632.0,29.5203,29.5594,29.3932,29.403,552632.0
2017-08-16 10:00:00,30.08,30.17,30.07,30.13,646291.0,29.403,29.491,29.3932,29.4519,646291.0
2017-08-16 10:05:00,30.13,30.18,30.1,30.1,269648.0,29.4519,29.5007,29.4225,29.4225,269648.0
2017-08-16 10:10:00,30.1,30.19,30.08,30.12,494030.0,29.4225,29.5105,29.403,29.4421,494030.0
2017-08-16 10:15:00,30.13,30.22,30.12,30.2,499521.0,29.4519,29.5398,29.4421,29.5203,499521.0
2017-08-16 10:20:00,30.2,30.24,30.18,30.22,393995.0,29.5203,29.5594,29.5007,29.5398,393995.0
2017-08-16 10:25:00,30.22,30.24,30.17,30.22,288861.0,29.5398,29.5594,29.491,29.5398,288861.0
2017-08-16 10:30:00,30.23,30.25,30.2,30.21,125203.0,29.5496,29.5692,29.5203,29.5301,125203.0
2017-08-16 10:35:00,30.21,30.29,30.2,30.28,284461.0,29.5301,29.6082,29.5203,29.5985,284461.0
2017-08-16 10:40:00,30.27,30.35,30.25,30.29,949146.0,29.5887,29.6669,29.5692,29.6082,949146.0
2017-08-16 10:45:00,30.29,30.37,30.28,30.34,376791.0,29.6082,29.6864,29.5985,29.6571,376791.0
2017-08-16 10:50:00,30.35,30.4,30.33,30.37,413844.0,29.6669,29.7158,29.6473,29.6864,413844.0
2017-08-16 10:55:00,30.38,30.4,30.31,30.33,371032.0,29.6962,29.7158,29.6278,29.6473,371032.0
2017-08-16 11:00:00,30.33,30.38,30.3,30.37,186596.0,29.6473,29.6962,29.618,29.6864,186596.0
2017-08-16 11:05:00,30.37,30.41,30.35,30.4,522389.0,29.6864,29.7255,29.6669,29.7158,522389.0
2017-08-16 11:10:00,30.39,30.4,30.32,30.33,198550.0,29.706,29.7158,29.6376,29.6473,198550.0
2017-08-16 11:15:00,30.34,30.4,30.33,30.39,260897.0,29.6571,29.7158,29.6473,29.706,260897.0
2017-08-16 11:20:00,30.39,30.43,30.36,30.38,235688.0,29.706,29.7451,29.6767,29.6962,235688.0
2017-08-16 11:25:00,30.38,30.38,30.32,30.37,430924.0,29.6962,29.6962,29.6376,29.6864,430924.0
2017-08-16 11:30:00,30.37,30.45,30.36,30.42,454491.0,29.6864,29.7646,29.6767,29.7353,454491.0
2017-08-16 11:35:00,30.42,30.46,30.38,30.46,205316.0,29.7353,29.7744,29.6962,29.7744,205316.0
2017-08-16 11:40:00,30.46,30.49,30.42,30.49,309961.0,29.7744,29.8037,29.7353,29.8037,309961.0
2017-08-16 11:45:00,30.48,30.5,30.47,30.5,327519.0,29.794,29.8135,29.7842,29.8135,327519.0
2017-08-16 11:50:00,30.49,30.51,30.39,30.41,512656.0,29.8037,29.8233,29.706,29.7255,512656.0
2017-08-16 11:55:00,30.41,30.44,30.4,30.42,255643.0,29.7255,29.7549,29.7158,29.7353,255643.0
2017-08-16 12:00:00,30.42,30.43,30.36,30.37,226972.0,29.7353,29.7451,29.6767,29.6864,226972.0
2017-08-16 12:05:00,30.37,30.39,30.32,30.37,199704.0,29.6864,29.706,29.6376,29.6864,199704.0
2017-08-16 12:10:00,30.37,30.38,30.29,30.31,289438.0,29.6864,29.6962,29.6082,29.6278,289438.0
2017-08-16 12:15:00,30.31,30.34,30.29,30.34,206829.0,29.6278,29.6571,29.6082,29.6571,206829.0
2017-08-16 12:20:00,30.34,30.38,30.33,30.35,237192.0,29.6571,29.6962,29.6473,29.6669,237192.0
2017-08-16 12:25:00,30.36,30.44,30.35,30.44,309300.0,29.6767,29.7549,29.6669,29.7549,309300.0
2017-08-16 12:30:00,30.44,30.49,30.42,30.47,321983.0,29.7549,29.8037,29.7353,29.7842,321983.0
2017-08-16 12:35:00,30.47,30.57,30.45,30.55,599334.0,29.7842,29.8819,29.7646,29.8624,599334.0
2017-08-16 12:40:00,30.55,30.6,30.55,30.6,369679.0,29.8624,29.9113,29.8624,29.9113,369679.0
2017-08-16 12:45:00,30.6,30.72,30.57,30.68,1332263.0,29.9113,30.0286,29.8819,29.9895,1332263.0
2017-08-16 12:50:00,30.69,30.69,30.57,30.63,580055.0,29.9992,29.9992,29.8819,29.9406,580055.0
2017-08-16 12:55:00,30.63,30.65,30.59,30.63,288883.0,29.9406,29.9601,29.9015,29.9406,288883.0
2017-08-16 13:00:00,30.64,30.68,30.61,30.67,249758.0,29.9504,29.9895,29.921,29.9797,249758.0
2017-08-16 13:05:00,30.67,30.73,30.65,30.7,386721.0,29.9797,30.0383,29.9601,30.009,386721.0
2017-08-16 13:10:00,30.71,30.75,30.6,30.65,481089.0,30.0188,30.0579,29.9113,29.9601,481089.0
2017-08-16 13:15:00,30.65,30.66,30.59,30.63,221543.0,29.9601,29.9699,29.9015,29.9406,221543.0
2017-08-16 13:20:00,30.63,30.66,30.55,30.58,268229.0,29.9406,29.9699,29.8624,29.8917,268229.0
2017-08-16 13:25:00,30.58,30.58,30.46,30.49,589802.0,29.8917,29.8917,29.7744,29.8037,589802.0
2017-08-16 13:30:00,30.49,30.56,30.44,30.53,550580.0,29.8037,29.8722,29.7549,29.8428,550580.0
2017-08-16 13:35:00,30.53,30.62,30.53,30.6,271514.0,29.8428,29.9308,29.8428,29.9113,271514.0
2017-08-16 13:40:00,30.61,30.68,30.58,30.68,328768.0,29.921,29.9895,29.8917,29.9895,328768.0
2017-08-16 13:45:00,30.67,30.72,30.65,30.7,385223.0,29.9797,30.0286,29.9601,30.009,385223.0
2017-08-16 13:50:00,30.7,30.72,30.66,30.67,282959.0,30.009,30.0286,29.9699,29.9797,282959.0
2017-08-16 13:55:00,30.68,30.75,30.65,30.74,300506.0,29.9895,30.0579,29.9601,30.0481,300506.0
2017-08-16 14:00:00,30.73,30.8,30.68,30.79,403982.0,30.0383,30.1068,29.9895,30.097,403982.0
2017-08-16 14:05:00,30.79,30.82,30.75,30.8,377825.0,30.097,30.1263,30.0579,30.1068,377825.0
2017-08-16 14:10:00,30.79,30.85,30.78,30.85,360579.0,30.097,30.1556,30.0872,30.1556,360579.0
2017-08-16 14:15:00,30.84,30.86,30.75,30.77,378228.0,30.1459,30.1654,30.0579,30.0774,378228.0
2017-08-16 14:20:00,30.77,30.78,30.62,30.63,389984.0,30.0774,30.0872,29.9308,29.9406,389984.0
2017-08-16 14:25:00,30.63,30.72,30.61,30.66,309375.0,29.9406,30.0286,29.921,29.9699,309375.0
2017-08-16 14:30:00,30.67,30.67,30.51,30.55,679033.0,29.9797,29.9797,29.8233,29.8624,679033.0
2017-08-16 14:35:00,30.54,30.6,30.51,30.54,415979.0,29.8526,29.9113,29.8233,29.8526,415979.0
2017-08-16 14:40:00,30.53,30.56,30.48,30.48,482772.0,29.8428,29.8722,29.794,29.794,482772.0
2017-08-16 14:45:00,30.48,30.55,30.42,30.54,341264.0,29.794,29.8624,29.7353,29.8526,341264.0
2017-08-16 14:50:00,30.55,30.57,30.51,30.55,289945.0,29.8624,29.8819,29.8233,29.8624,289945.0
2017-08-16 14:55:00,30.55,30.6,30.54,30.55,473127.0,29.8624,29.9113,29.8526,29.8624,473127.0
2017-08-16 15:00:00,30.55,30.57,30.55,30.55,236888.0,29.8624,29.8819,29.8624,29.8624,236888.0
2017-08-16 15:05:00,30.56,30.57,30.52,30.55,339413.0,29.8722,29.8819,29.8331,29.8624,339413.0
2017-08-16 15:10:00,30.54,30.56,30.52,30.54,227791.0,29.8526,29.8722,29.8331,29.8526,227791.0
2017-08-16 15:15:00,30.55,30.59,30.54,30.58,304590.0,29.8624,29.9015,29.8526,29.8917,304590.0
2017-08-16 15:20:00,30.58,30.66,30.57,30.63,441894.0,29.8917,29.9699,29.8819,29.9406,441894.0
2017-08-16 15:25:00,30.63,30.64,30.58,30.6,183979.0,29.9406,29.9504,29.8917,29.9113,183979.0
2017-08-16 15:30:00,30.59,30.61,30.52,30.56,579294.0,29.9015,29.921,29.8331,29.8722,579294.0
2017-08-16 15:35:00,30.55,30.59,30.54,30.59,302836.0,29.8624,29.9015,29.8526,29.9015,302836.0
2017-08-16 15:40:00,30.59,30.64,30.58,30.61,450621.0,29.9015,29.9504,29.8917,29.921,450621.0
2017-08-16 15:45:00,30.61,30.65,30.59,30.6,416767.0,29.921,29.9601,29.9015,29.9113,416767.0
2017-08-16 15:50:00,30.61,30.71,30.6,30.71,778408.0,29.921,30.0188,29.9113,30.0188,778408.0
2017-08-16 15:55:00,30.71,30.73,30.65,30.68,1702235.0,30.0188,30.0383,29.9601,29.9895,1702235.0
2017-08-17 09:30:00,30.32,30.39,30.05,30.34,1368694.0,29.6376,29.706,29.3737,29.6571,1368694.0
2017-08-17 09:35:00,30.34,30.48,30.32,30.44,554073.0,29.6571,29.794,29.6376,29.7549,554073.0
2017-08-17 09:40:00,30.43,30.53,30.41,30.47,469354.0,29.7451,29.8428,29.7255,29.7842,469354.0
2017-08-17 09:45:00,30.48,30.5,30.27,30.27,458678.0,29.794,29.8135,29.5887,29.5887,458678.0
2017-08-17 09:50:00,30.28,30.33,30.25,30.26,434563.0,29.5985,29.6473,29.5692,29.5789,434563.0
2017-08-17 09:55:00,30.26,30.4,30.22,30.35,938864.0,29.5789,29.7158,29.5398,29.6669,938864.0
2017-08-17 10:00:00,30.33,30.34,30.2,30.28,631188.0,29.6473,29.6571,29.5203,29.5985,631188.0
2017-08-17 10:05:00,30.28,30.3,30.21,30.21,268668.0,29.5985,29.618,29.5301,29.5301,268668.0
2017-08-17 10:10:00,30.21,30.22,29.83,29.94,1553436.0,29.5301,29.5398,29.1586,29.2661,1553436.0
2017-08-17 10:15:00,29.93,29.97,29.85,29.93,815208.0,29.2564,29.2955,29.1782,29.2564,815208.0
2017-08-17 10:20:00,29.93,30.06,29.85,30.03,438941.0,29.2564,29.3834,29.1782,29.3541,438941.0
2017-08-17 10:25:00,30.03,30.17,30.01,30.17,543156.0,29.3541,29.491,29.3346,29.491,543156.0
2017-08-17 10:30:00,30.17,30.28,30.16,30.2,602341.0,29.491,29.5985,29.4812,29.5203,602341.0
2017-08-17 10:35:00,30.2,30.22,30.15,30.18,255208.0,29.5203,29.5398,29.4714,29.5007,255208.0
2017-08-17 10:40:00,30.18,30.19,30.08,30.11,217146.0,29.5007,29.5105,29.403,29.4323,217146.0
2017-08-17 10:45:00,30.12,30.24,30.1,30.17,417180.0,29.4421,29.5594,29.4225,29.491,417180.0
2017-08-17 10:50:00,30.17,30.2,30.1,30.2,148503.0,29.491,29.5203,29.4225,29.5203,148503.0
2017-08-17 10:55:00,30.2,30.23,30.11,30.14,180456.0,29.5203,29.5496,29.4323,29.4616,180456.0
2017-08-17 11:00:00,30.15,30.24,30.15,30.24,160907.0,29.4714,29.5594,29.4714,29.5594,160907.0
2017-08-17 11:05:00,30.24,30.36,30.23,30.35,339665.0,29.5594,29.6767,29.5496,29.6669,339665.0
2017-08-17 11:10:00,30.35,30.37,30.28,30.3,166920.0,29.6669,29.6864,29.5985,29.618,166920.0
2017-08-17 11:15:00,30.3,30.34,30.26,30.34,134280.0,29.618,29.6571,29.5789,29.6571,134280.0
2017-08-17 11:20:00,30.33,30.4,30.32,30.34,195252.0,29.6473,29.7158,29.6376,29.6571,195252.0
2017-08-17 11:25:00,30.34,30.36,30.25,30.28,294440.0,29.6571,29.6767,29.5692,29.5985,294440.0
2017-08-17 11:30:00,30.28,30.31,30.23,30.27,161816.0,29.5985,29.6278,29.5496,29.5887,161816.0
2017-08-17 11:35:00,30.28,30.31,30.27,30.3,124972.0,29.5985,29.6278,29.5887,29.618,124972.0
2017-08-17 11:40:00,30.3,30.32,30.24,30.28,124817.0,29.618,29.6376,29.5594,29.5985,124817.0
2017-08-17 11:45:00,30.28,30.3,30.22,30.25,161183.0,29.5985,29.618,29.5398,29.5692,161183.0
2017-08-17 11:50:00,30.24,30.28,30.23,30.28,95370.0,29.5594,29.5985,29.5496,29.5985,95370.0
2017-08-17 11:55:00,30.28,30.29,30.24,30.27,99111.0,29.5985,29.6082,29.5594,29.5887,99111.0
2017-08-17 12:00:00,30.26,30.29,30.23,30.28,87499.0,29.5789,29.6082,29.5496,29.5985,87499.0
2017-08-17 12:05:00,30.28,30.3,30.24,30.24,83565.0,29.5985,29.618,29.5594,29.5594,83565.0
2017-08-17 12:10:00,30.25,30.25,30.16,30.22,157357.0,29.5692,29.5692,29.4812,29.5398,157357.0
2017-08-17 12:15:00,30.21,30.22,30.16,30.17,111360.0,29.5301,29.5398,29.4812,29.491,111360.0
2017-08-17 12:20:00,30.17,30.24,30.14,30.23,175053.0,29.491,29.5594,29.4616,29.5496,175053.0
2017-08-17 12:25:00,30.22,30.22,30.15,30.2,89002.0,29.5398,29.5398,29.4714,29.5203,89002.0
2017-08-17 12:30:00,30.2,30.2,30.15,30.16,135499.0,29.5203,29.5203,29.4714,29.4812,135499.0
2017-08-17 12:35:00,30.16,30.19,30.14,30.19,116524.0,29.4812,29.5105,29.4616,29.5105,116524.0
2017-08-17 12:40:00,30.18,30.19,30.13,30.14,136027.0,29.5007,29.5105,29.4519,29.4616,136027.0
2017-08-17 12:45:00,30.14,30.17,30.13,30.15,162608.0,29.4616,29.491,29.4519,29.4714,162608.0
2017-08-17 12:50:00,30.16,30.17,30.11,30.13,133689.0,29.4812,29.491,29.4323,29.4519,133689.0
2017-08-17 12:55:00,30.13,30.14,30.01,30.07,272951.0,29.4519,29.4616,29.3346,29.3932,272951.0
2017-08-17 13:00:00,30.07,30.08,29.98,29.98,252267.0,29.3932,29.403,29.3052,29.3052,252267.0
2017-08-17 13:05:00,29.99,30.09,29.98,30.09,154654.0,29.315,29.4128,29.3052,29.4128,154654.0
2017-08-17 13:10:00,30.09,30.11,30.06,30.07,194504.0,29.4128,29.4323,29.3834,29.3932,194504.0
2017-08-17 13:15:00,30.07,30.18,30.06,30.17,146066.0,29.3932,29.5007,29.3834,29.491,146066.0
2017-08-17 13:20:00,30.17,30.19,30.14,30.16,113944.0,29.491,29.5105,29.4616,29.4812,113944.0
2017-08-17 13:25:00,30.16,30.19,30.14,30.16,136423.0,29.4812,29.5105,29.4616,29.4812,136423.0
2017-08-17 13:30:00,30.15,30.18,30.12,30.15,67195.0,29.4714,29.5007,29.4421,29.4714,67195.0
2017-08-17 13:35:00,30.15,30.2,30.13,30.14,110173.0,29.4714,29.5203,29.4519,29.4616,110173.0
2017-08-17 13:40:00,30.15,30.18,30.12,30.15,60687.0,29.4714,29.5007,29.4421,29.4714,60687.0
2017-08-17 13:45:00,30.15,30.18,30.13,30.14,89842.0,29.4714,29.5007,29.4519,29.4616,89842.0
2017-08-17 13:50:00,30.14,30.27,30.13,30.26,217719.0,29.4616,29.5887,29.4519,29.5789,217719.0
2017-08-17 13:55:00,30.25,30.3,30.23,30.3,112976.0,29.5692,29.618,29.5496,29.618,112976.0
2017-08-17 14:00:00,30.3,30.32,30.24,30.24,107594.0,29.618,29.6376,29.5594,29.5594,107594.0
2017-08-17 14:05:00,30.25,30.26,30.18,30.21,127351.0,29.5692,29.5789,29.5007,29.5301,127351.0
2017-08-17 14:10:00,30.21,30.24,30.19,30.22,136882.0,29.5301,29.5594,29.5105,29.5398,136882.0
2017-08-17 14:15:00,30.21,30.22,30.13,30.14,160351.0,29.5301,29.5398,29.4519,29.4616,160351.0
2017-08-17 14:20:00,30.14,30.16,30.06,30.15,308114.0,29.4616,29.4812,29.3834,29.4714,308114.0
2017-08-17 14:25:00,30.15,30.21,30.14,30.2,114812.0,29.4714,29.5301,29.4616,29.5203,114812.0
2017-08-17 14:30:00,30.19,30.2,30.16,30.18,87332.0,29.5105,29.5203,29.4812,29.5007,87332.0
2017-08-17 14:35:00,30.18,30.21,30.13,30.15,81612.0,29.5007,29.5301,29.4519,29.4714,81612.0
2017-08-17 14:40:00,30.15,30.16,30.09,30.12,121719.0,29.4714,29.4812,29.4128,29.4421,121719.0
2017-08-17 14:45:00,30.11,30.14,30.08,30.12,162639.0,29.4323,29.4616,29.403,29.4421,162639.0
2017-08-17 14:50:00,30.13,30.14,30.05,30.06,156282.0,29.4519,29.4616,29.3737,29.3834,156282.0
2017-08-17 14:55:00,30.06,30.08,30.03,30.06,153048.0,29.3834,29.403,29.3541,29.3834,153048.0
2017-08-17 15:00:00,30.06,30.07,30.0,30.05,188961.0,29.3834,29.3932,29.3248,29.3737,188961.0
2017-08-17 15:05:00,30.05,30.07,30.02,30.05,136643.0,29.3737,29.3932,29.3443,29.3737,136643.0
2017-08-17 15:10:00,30.04,30.06,30.02,30.02,131332.0,29.3639,29.3834,29.3443,29.3443,131332.0
2017-08-17 15:15:00,30.02,30.04,29.95,29.99,250380.0,29.3443,29.3639,29.2759,29.315,250380.0
2017-08-17 15:20:00,29.98,30.05,29.98,30.01,251174.0,29.3052,29.3737,29.3052,29.3346,251174.0
2017-08-17 15:25:00,30.01,30.04,29.99,30.01,132403.0,29.3346,29.3639,29.315,29.3346,132403.0
2017-08-17 15:30:00,30.01,30.07,29.97,30.04,315979.0,29.3346,29.3932,29.2955,29.3639,315979.0
2017-08-17 15:35:00,30.04,30.06,29.98,30.0,507852.0,29.3639,29.3834,29.3052,29.3248,507852.0
2017-08-17 15:40:00,30.0,30.0,29.86,29.89,687587.0,29.3248,29.3248,29.1879,29.2173,687587.0
2017-08-17 15:45:00,29.88,29.89,29.77,29.77,766479.0,29.2075,29.2173,29.1,29.1,766479.0
2017-08-17 15:50:00,29.78,29.83,29.74,29.8,702974.0,29.1097,29.1586,29.0706,29.1293,702974.0
2017-08-17 15:55:00,29.8,29.81,29.61,29.62,2084407.0,29.1293,29.1391,28.9436,28.9533,2084407.0
2017-08-18 09:30:00,30.04,30.28,29.85,30.11,2009621.0,29.3639,29.5985,29.1782,29.4323,2009621.0
2017-08-18 09:35:00,30.12,30.3,30.04,30.12,758570.0,29.4421,29.618,29.3639,29.4421,758570.0
2017-08-18 09:40:00,30.11,30.14,29.95,29.98,892040.0,29.4323,29.4616,29.2759,29.3052,892040.0
2017-08-18 09:45:00,29.99,30.12,29.97,30.07,451798.0,29.315,29.4421,29.2955,29.3932,451798.0
2017-08-18 09:50:00,30.08,30.09,29.86,29.91,418002.0,29.403,29.4128,29.1879,29.2368,418002.0
2017-08-18 09:55:00,29.9,30.01,29.78,29.8,443324.0,29.227,29.3346,29.1097,29.1293,443324.0
2017-08-18 10:00:00,29.81,29.95,29.76,29.95,296495.0,29.1391,29.2759,29.0902,29.2759,296495.0
2017-08-18 10:05:00,29.95,30.1,29.91,30.09,507631.0,29.2759,29.4225,29.2368,29.4128,507631.0
2017-08-18 10:10:00,30.08,30.09,29.99,30.08,440091.0,29.403,29.4128,29.315,29.403,440091.0
2017-08-18 10:15:00,30.08,30.19,30.07,30.1,551127.0,29.403,29.5105,29.3932,29.4225,551127.0
2017-08-18 10:20:00,30.1,30.22,30.09,30.19,436418.0,29.4225,29.5398,29.4128,29.5105,436418.0
2017-08-18 10:25:00,30.18,30.25,30.16,30.23,405192.0,29.5007,29.5692,29.4812,29.5496,405192.0
2017-08-18 10:30:00,30.23,30.24,30.1,30.13,368602.0,29.5496,29.5594,29.4225,29.4519,368602.0
2017-08-18 10:35:00,30.14,30.22,30.13,30.18,272106.0,29.4616,29.5398,29.4519,29.5007,272106.0
2017-08-18 10:40:00,30.18,30.26,30.17,30.22,386528.0,29.5007,29.5789,29.491,29.5398,386528.0
2017-08-18 10:45:00,30.22,30.22,30.09,30.16,285423.0,29.5398,29.5398,29.4128,29.4812,285423.0
2017-08-18 10:50:00,30.16,30.23,30.15,30.19,194408.0,29.4812,29.5496,29.4714,29.5105,194408.0
2017-08-18 10:55:00,30.19,30.24,30.14,30.17,197847.0,29.5105,29.5594,29.4616,29.491,197847.0
2017-08-18 11:00:00,30.17,30.25,30.16,30.24,321535.0,29.491,29.5692,29.4812,29.5594,321535.0
2017-08-18 11:05:00,30.23,30.25,30.11,30.16,275586.0,29.5496,29.5692,29.4323,29.4812,275586.0
2017-08-18 11:10:00,30.17,30.19,30.13,30.18,93336.0,29.491,29.5105,29.4519,29.5007,93336.0
2017-08-18 11:15:00,30.17,30.29,30.17,30.29,361619.0,29.491,29.6082,29.491,29.6082,361619.0
2017-08-18 11:20:00,30.29,30.29,30.21,30.24,264921.0,29.6082,29.6082,29.5301,29.5594,264921.0
2017-08-18 11:25:00,30.25,30.37,30.24,30.37,699957.0,29.5692,29.6864,29.5594,29.6864,699957.0
2017-08-18 11:30:00,30.36,30.42,30.32,30.42,570260.0,29.6767,29.7353,29.6376,29.7353,570260.0
2017-08-18 11:35:00,30.41,30.46,30.34,30.46,277265.0,29.7255,29.7744,29.6571,29.7744,277265.0
2017-08-18 11:40:00,30.45,30.47,30.41,30.46,327645.0,29.7646,29.7842,29.7255,29.7744,327645.0
2017-08-18 11:45:00,30.47,30.49,30.43,30.48,444090.0,29.7842,29.8037,29.7451,29.794,444090.0
2017-08-18 11:50:00,30.47,30.53,30.46,30.53,585101.0,29.7842,29.8428,29.7744,29.8428,585101.0
2017-08-18 11:55:00,30.54,30.56,30.52,30.56,569424.0,29.8526,29.8722,29.8331,29.8722,569424.0
2017-08-18 12:00:00,30.55,30.6,30.52,30.52,445236.0,29.8624,29.9113,29.8331,29.8331,445236.0
2017-08-18 12:05:00,30.52,30.6,30.52,30.58,277759.0,29.8331,29.9113,29.8331,29.8917,277759.0
2017-08-18 12:10:00,30.58,30.6,30.51,30.53,222098.0,29.8917,29.9113,29.8233,29.8428,222098.0
2017-08-18 12:15:00,30.53,30.57,30.45,30.46,245422.0,29.8428,29.8819,29.7646,29.7744,245422.0
2017-08-18 12:20:00,30.46,30.47,30.41,30.44,225508.0,29.7744,29.7842,29.7255,29.7549,225508.0
2017-08-18 12:25:00,30.44,30.49,30.41,30.48,220377.0,29.7549,29.8037,29.7255,29.794,220377.0
2017-08-18 12:30:00,30.48,30.51,30.42,30.5,263539.0,29.794,29.8233,29.7353,29.8135,263539.0
2017-08-18 12:35:00,30.51,30.54,30.46,30.53,124697.0,29.8233,29.8526,29.7744,29.8428,124697.0
2017-08-18 12:40:00,30.53,30.58,30.5,30.5,343814.0,29.8428,29.8917,29.8135,29.8135,343814.0
2017-08-18 12:45:00,30.52,30.55,30.47,30.54,200661.0,29.8331,29.8624,29.7842,29.8526,200661.0
2017-08-18 12:50:00,30.54,30.57,30.51,30.55,151294.0,29.8526,29.8819,29.8233,29.8624,151294.0
2017-08-18 12:55:00,30.56,30.59,30.55,30.56,197938.0,29.8722,29.9015,29.8624,29.8722,197938.0
2017-08-18 13:00:00,30.56,30.59,30.51,30.54,199065.0,29.8722,29.9015,29.8233,29.8526,199065.0
2017-08-18 13:05:00,30.54,30.55,30.52,30.52,140887.0,29.8526,29.8624,29.8331,29.8331,140887.0
2017-08-18 13:10:00,30.52,30.55,30.48,30.52,332800.0,29.8331,29.8624,29.794,29.8331,332800.0
2017-08-18 13:15:00,30.52,30.52,30.45,30.46,166141.0,29.8331,29.8331,29.7646,29.7744,166141.0
2017-08-18 13:20:00,30.46,30.53,30.45,30.53,213109.0,29.7744,29.8428,29.7646,29.8428,213109.0
2017-08-18 13:25:00,30.53,30.54,30.5,30.5,153389.0,29.8428,29.8526,29.8135,29.8135,153389.0
2017-08-18 13:30:00,30.51,30.55,30.5,30.53,132720.0,29.8233,29.8624,29.8135,29.8428,132720.0
2017-08-18 13:35:00,30.53,30.53,30.42,30.44,223160.0,29.8428,29.8428,29.7353,29.7549,223160.0
2017-08-18 13:40:00,30.45,30.47,30.38,30.4,192874.0,29.7646,29.7842,29.6962,29.7158,192874.0
2017-08-18 13:45:00,30.39,30.49,30.39,30.47,182227.0,29.706,29.8037,29.706,29.7842,182227.0
2017-08-18 13:50:00,30.47,30.49,30.44,30.46,82194.0,29.7842,29.8037,29.7549,29.7744,82194.0
2017-08-18 13:55:00,30.46,30.47,30.36,30.36,178071.0,29.7744,29.7842,29.6767,29.6767,178071.0
2017-08-18 14:00:00,30.36,30.46,30.35,30.45,169558.0,29.6767,29.7744,29.6669,29.7646,169558.0
2017-08-18 14:05:00,30.44,30.48,30.43,30.48,148742.0,29.7549,29.794,29.7451,29.794,148742.0
2017-08-18 14:10:00,30.47,30.5,30.46,30.48,129917.0,29.7842,29.8135,29.7744,29.794,129917.0
2017-08-18 14:15:00,30.49,30.51,30.48,30.51,143594.0,29.8037,29.8233,29.794,29.8233,143594.0
2017-08-18 14:20:00,30.5,30.55,30.5,30.54,162042.0,29.8135,29.8624,29.8135,29.8526,162042.0
2017-08-18 14:25:00,30.54,30.57,30.53,30.55,176909.0,29.8526,29.8819,29.8428,29.8624,176909.0
2017-08-18 14:30:00,30.55,30.58,30.53,30.57,167841.0,29.8624,29.8917,29.8428,29.8819,167841.0
2017-08-18 14:35:00,30.57,30.6,30.56,30.56,190828.0,29.8819,29.9113,29.8722,29.8722,190828.0
2017-08-18 14:40:00,30.57,30.59,30.53,30.58,197758.0,29.8819,29.9015,29.8428,29.8917,197758.0
2017-08-18 14:45:00,30.58,30.58,30.54,30.55,134406.0,29.8917,29.8917,29.8526,29.8624,134406.0
2017-08-18 14:50:00,30.54,30.55,30.46,30.49,237049.0,29.8526,29.8624,29.7744,29.8037,237049.0
2017-08-18 14:55:00,30.49,30.5,30.46,30.46,165488.0,29.8037,29.8135,29.7744,29.7744,165488.0
2017-08-18 15:00:00,30.47,30.52,30.45,30.51,154795.0,29.7842,29.8331,29.7646,29.8233,154795.0
2017-08-18 15:05:00,30.51,30.54,30.5,30.53,194549.0,29.8233,29.8526,29.8135,29.8428,194549.0
2017-08-18 15:10:00,30.53,30.53,30.47,30.5,133777.0,29.8428,29.8428,29.7842,29.8135,133777.0
2017-08-18 15:15:00,30.49,30.52,30.49,30.51,144149.0,29.8037,29.8331,29.8037,29.8233,144149.0
2017-08-18 15:20:00,30.52,30.53,30.48,30.49,282401.0,29.8331,29.8428,29.794,29.8037,282401.0
2017-08-18 15:25:00,30.49,30.55,30.49,30.55,308581.0,29.8037,29.8624,29.8037,29.8624,308581.0
2017-08-18 15:30:00,30.54,30.55,30.5,30.53,356242.0,29.8526,29.8624,29.8135,29.8428,356242.0
2017-08-18 15:35:00,30.53,30.58,30.52,30.56,363880.0,29.8428,29.8917,29.8331,29.8722,363880.0
2017-08-18 15:40:00,30.56,30.58,30.52,30.52,301039.0,29.8722,29.8917,29.8331,29.8331,301039.0
2017-08-18 15:45:00,30.52,30.59,30.5,30.52,589049.0,29.8331,29.9015,29.8135,29.8331,589049.0
2017-08-18 15:50:00,30.52,30.52,30.45,30.45,733688.0,29.8331,29.8331,29.7646,29.7646,733688.0
2017-08-18 15:55:00,30.46,30.47,30.37,30.38,1984748.0,29.7744,29.7842,29.6864,29.6962,1984748.0
2017-08-21 09:30:00,30.53,30.6,30.17,30.33,776795.0,29.8428,29.9113,29.491,29.6473,776795.0
2017-08-21 09:35:00,30.34,30.34,30.11,30.21,603516.0,29.6571,29.6571,29.4323,29.5301,603516.0
2017-08-21 09:40:00,30.2,30.25,30.11,30.17,423158.0,29.5203,29.5692,29.4323,29.491,423158.0
2017-08-21 09:45:00,30.17,30.18,30.04,30.16,356556.0,29.491,29.5007,29.3639,29.4812,356556.0
2017-08-21 09:50:00,30.18,30.18,30.06,30.06,404988.0,29.5007,29.5007,29.3834,29.3834,404988.0
2017-08-21 09:55:00,30.07,30.08,29.94,29.99,649472.0,29.3932,29.403,29.2661,29.315,649472.0
2017-08-21 10:00:00,29.99,30.02,29.76,29.77,862804.0,29.315,29.3443,29.0902,29.1,862804.0
2017-08-21 10:05:00,29.78,29.78,29.65,29.75,919206.0,29.1097,29.1097,28.9827,29.0804,919206.0
2017-08-21 10:10:00,29.74,29.75,29.61,29.65,371008.0,29.0706,29.0804,28.9436,28.9827,371008.0
2017-08-21 10:15:00,29.66,29.68,29.55,29.57,257867.0,28.9924,29.012,28.8849,28.9045,257867.0
2017-08-21 10:20:00,29.58,29.58,29.35,29.37,824677.0,28.9142,28.9142,28.6894,28.709,824677.0
2017-08-21 10:25:00,29.37,29.48,29.34,29.38,617387.0,28.709,28.8165,28.6796,28.7187,617387.0
2017-08-21 10:30:00,29.38,29.46,29.36,29.43,396801.0,28.7187,28.7969,28.6992,28.7676,396801.0
2017-08-21 10:35:00,29.43,29.46,29.35,29.36,416501.0,28.7676,28.7969,28.6894,28.6992,416501.0
2017-08-21 10:40:00,29.37,29.45,29.28,29.38,514550.0,28.709,28.7872,28.621,28.7187,514550.0
2017-08-21 10:45:00,29.38,29.5,29.36,29.46,419512.0,28.7187,28.836,28.6992,28.7969,419512.0
2017-08-21 10:50:00,29.46,29.59,29.45,29.56,452089.0,28.7969,28.924,28.7872,28.8947,452089.0
2017-08-21 10:55:00,29.56,29.59,29.41,29.45,406122.0,28.8947,28.924,28.7481,28.7872,406122.0
2017-08-21 11:00:00,29.45,29.47,29.35,29.4,308482.0,28.7872,28.8067,28.6894,28.7383,308482.0
2017-08-21 11:05:00,29.39,29.43,29.33,29.4,216956.0,28.7285,28.7676,28.6699,28.7383,216956.0
2017-08-21 11:10:00,29.4,29.53,29.4,29.52,334133.0,28.7383,28.8654,28.7383,28.8556,334133.0
2017-08-21 11:15:00,29.51,29.54,29.48,29.51,232005.0,28.8458,28.8751,28.8165,28.8458,232005.0
2017-08-21 11:20:00,29.52,29.57,29.5,29.53,294313.0,28.8556,28.9045,28.836,28.8654,294313.0
2017-08-21 11:25:00,29.53,29.61,29.52,29.6,301809.0,28.8654,28.9436,28.8556,28.9338,301809.0
2017-08-21 11:30:00,29.6,29.69,29.6,29.65,455159.0,28.9338,29.0218,28.9338,28.9827,455159.0
2017-08-21 11:35:00,29.65,29.75,29.64,29.75,364749.0,28.9827,29.0804,28.9729,29.0804,364749.0
2017-08-21 11:40:00,29.75,29.77,29.7,29.73,358291.0,29.0804,29.1,29.0315,29.0609,358291.0
2017-08-21 11:45:00,29.72,29.72,29.65,29.66,185809.0,29.0511,29.0511,28.9827,28.9924,185809.0
2017-08-21 11:50:00,29.67,29.7,29.61,29.7,373453.0,29.0022,29.0315,28.9436,29.0315,373453.0
2017-08-21 11:55:00,29.7,29.74,29.66,29.68,220193.0,29.0315,29.0706,28.9924,29.012,220193.0
2017-08-21 12:00:00,29.68,29.68,29.61,29.63,203600.0,29.012,29.012,28.9436,28.9631,203600.0
2017-08-21 12:05:00,29.64,29.66,29.61,29.62,191200.0,28.9729,28.9924,28.9436,28.9533,191200.0
2017-08-21 12:10:00,29.62,29.68,29.61,29.62,225397.0,28.9533,29.012,28.9436,28.9533,225397.0
2017-08-21 12:15:00,29.62,29.63,29.57,29.57,241147.0,28.9533,28.9631,28.9045,28.9045,241147.0
2017-08-21 12:20:00,29.56,29.65,29.55,29.63,173617.0,28.8947,28.9827,28.8849,28.9631,173617.0
2017-08-21 12:25:00,29.64,29.7,29.62,29.67,173933.0,28.9729,29.0315,28.9533,29.0022,173933.0
2017-08-21 12:30:00,29.67,29.75,29.66,29.68,242598.0,29.0022,29.0804,28.9924,29.012,242598.0
2017-08-21 12:35:00,29.69,29.72,29.66,29.69,122758.0,29.0218,29.0511,28.9924,29.0218,122758.0
2017-08-21 12:40:00,29.7,29.71,29.64,29.71,192772.0,29.0315,29.0413,28.9729,29.0413,192772.0
2017-08-21 12:45:00,29.71,29.71,29.66,29.69,95267.0,29.0413,29.0413,28.9924,29.0218,95267.0
2017-08-21 12:50:00,29.69,29.72,29.67,29.72,154750.0,29.0218,29.0511,29.0022,29.0511,154750.0
2017-08-21 12:55:00,29.71,29.77,29.71,29.73,254241.0,29.0413,29.1,29.0413,29.0609,254241.0
2017-08-21 13:00:00,29.73,29.75,29.68,29.71,93388.0,29.0609,29.0804,29.012,29.0413,93388.0
2017-08-21 13:05:00,29.71,29.75,29.71,29.74,147272.0,29.0413,29.0804,29.0413,29.0706,147272.0
2017-08-21 13:10:00,29.74,29.75,29.72,29.72,148157.0,29.0706,29.0804,29.0511,29.0511,148157.0
2017-08-21 13:15:00,29.72,29.73,29.63,29.66,207048.0,29.0511,29.0609,28.9631,28.9924,207048.0
2017-08-21 13:20:00,29.66,29.7,29.66,29.69,95599.0,28.9924,29.0315,28.9924,29.0218,95599.0
2017-08-21 13:25:00,29.69,29.7,29.66,29.67,82854.0,29.0218,29.0315,28.9924,29.0022,82854.0
2017-08-21 13:30:00,29.68,29.71,29.67,29.7,63191.0,29.012,29.0413,29.0022,29.0315,63191.0
2017-08-21 13:35:00,29.69,29.7,29.64,29.69,114816.0,29.0218,29.0315,28.9729,29.0218,114816.0
2017-08-21 13:40:00,29.69,29.69,29.66,29.69,46611.0,29.0218,29.0218,28.9924,29.0218,46611.0
2017-08-21 13:45:00,29.69,29.69,29.64,29.67,185494.0,29.0218,29.0218,28.9729,29.0022,185494.0
2017-08-21 13:50:00,29.67,29.68,29.6,29.61,138800.0,29.0022,29.012,28.9338,28.9436,138800.0
2017-08-21 13:55:00,29.61,29.62,29.57,29.61,162963.0,28.9436,28.9533,28.9045,28.9436,162963.0
2017-08-21 14:00:00,29.61,29.66,29.6,29.61,127477.0,28.9436,28.9924,28.9338,28.9436,127477.0
2017-08-21 14:05:00,29.61,29.63,29.6,29.63,73302.0,28.9436,28.9631,28.9338,28.9631,73302.0
2017-08-21 14:10:00,29.62,29.64,29.59,29.61,63287.0,28.9533,28.9729,28.924,28.9436,63287.0
2017-08-21 14:15:00,29.62,29.62,29.58,29.61,130438.0,28.9533,28.9533,28.9142,28.9436,130438.0
2017-08-21 14:20:00,29.6,29.63,29.57,29.61,125773.0,28.9338,28.9631,28.9045,28.9436,125773.0
2017-08-21 14:25:00,29.62,29.65,29.61,29.65,114728.0,28.9533,28.9827,28.9436,28.9827,114728.0
2017-08-21 14:30:00,29.65,29.71,29.64,29.66,170304.0,28.9827,29.0413,28.9729,28.9924,170304.0
2017-08-21 14:35:00,29.66,29.69,29.64,29.65,61764.0,28.9924,29.0218,28.9729,28.9827,61764.0
2017-08-21 14:40:00,29.65,29.66,29.62,29.66,78880.0,28.9827,28.9924,28.9533,28.9924,78880.0
2017-08-21 14:45:00,29.66,29.68,29.64,29.64,92925.0,28.9924,29.012,28.9729,28.9729,92925.0
2017-08-21 14:50:00,29.65,29.65,29.61,29.62,132085.0,28.9827,28.9827,28.9436,28.9533,132085.0
2017-08-21 14:55:00,29.62,29.64,29.57,29.57,118101.0,28.9533,28.9729,28.9045,28.9045,118101.0
2017-08-21 15:00:00,29.57,29.59,29.55,29.58,146115.0,28.9045,28.924,28.8849,28.9142,146115.0
2017-08-21 15:05:00,29.58,29.62,29.56,29.61,309822.0,28.9142,28.9533,28.8947,28.9436,309822.0
2017-08-21 15:10:00,29.61,29.61,29.53,29.56,189702.0,28.9436,28.9436,28.8654,28.8947,189702.0
2017-08-21 15:15:00,29.57,29.58,29.51,29.53,241498.0,28.9045,28.9142,28.8458,28.8654,241498.0
2017-08-21 15:20:00,29.53,29.65,29.52,29.61,391672.0,28.8654,28.9827,28.8556,28.9436,391672.0
2017-08-21 15:25:00,29.61,29.63,29.54,29.58,781612.0,28.9436,28.9631,28.8751,28.9142,781612.0
2017-08-21 15:30:00,29.58,29.59,29.53,29.56,584707.0,28.9142,28.924,28.8654,28.8947,584707.0
2017-08-21 15:35:00,29.57,29.59,29.55,29.55,250383.0,28.9045,28.924,28.8849,28.8849,250383.0
2017-08-21 15:40:00,29.55,29.56,29.51,29.54,386254.0,28.8849,28.8947,28.8458,28.8751,386254.0
2017-08-21 15:45:00,29.54,29.57,29.53,29.55,311181.0,28.8751,28.9045,28.8654,28.8849,311181.0
2017-08-21 15:50:00,29.55,29.64,29.55,29.59,676060.0,28.8849,28.9729,28.8849,28.924,676060.0
2017-08-21 15:55:00,29.59,29.63,29.52,29.53,1280654.0,28.924,28.9631,28.8556,28.8654,1280654.0
2017-08-22 09:30:00,29.85,30.0,29.77,29.97,860122.0,29.1782,29.3248,29.1,29.2955,860122.0
2017-08-22 09:35:00,29.96,30.1,29.94,30.08,561452.0,29.2857,29.4225,29.2661,29.403,561452.0
2017-08-22 09:40:00,30.07,30.16,30.06,30.09,379505.0,29.3932,29.4812,29.3834,29.4128,379505.0
2017-08-22 09:45:00,30.09,30.16,29.99,30.01,346495.0,29.4128,29.4812,29.315,29.3346,346495.0
2017-08-22 09:50:00,30.01,30.12,29.99,30.09,422038.0,29.3346,29.4421,29.315,29.4128,422038.0
2017-08-22 09:55:00,30.1,30.26,30.09,30.23,768765.0,29.4225,29.5789,29.4128,29.5496,768765.0
2017-08-22 10:00:00,30.23,30.24,30.14,30.14,290701.0,29.5496,29.5594,29.4616,29.4616,290701.0
2017-08-22 10:05:00,30.15,30.21,30.1,30.19,245363.0,29.4714,29.5301,29.4225,29.5105,245363.0
2017-08-22 10:10:00,30.19,30.25,30.18,30.24,239943.0,29.5105,29.5692,29.5007,29.5594,239943.0
2017-08-22 10:15:00,30.24,30.3,30.22,30.28,297170.0,29.5594,29.618,29.5398,29.5985,297170.0
2017-08-22 10:20:00,30.28,30.29,30.24,30.28,169334.0,29.5985,29.6082,29.5594,29.5985,169334.0
2017-08-22 10:25:00,30.28,30.33,30.25,30.26,306737.0,29.5985,29.6473,29.5692,29.5789,306737.0
2017-08-22 10:30:00,30.27,30.28,30.21,30.24,158130.0,29.5887,29.5985,29.5301,29.5594,158130.0
2017-08-22 10:35:00,30.24,30.28,30.22,30.26,168017.0,29.5594,29.5985,29.5398,29.5789,168017.0
2017-08-22 10:40:00,30.26,30.26,30.21,30.25,143722.0,29.5789,29.5789,29.5301,29.5692,143722.0
2017-08-22 10:45:00,30.24,30.28,30.2,30.23,210539.0,29.5594,29.5985,29.5203,29.5496,210539.0
2017-08-22 10:50:00,30.23,30.34,30.22,30.33,230236.0,29.5496,29.6571,29.5398,29.6473,230236.0
2017-08-22 10:55:00,30.34,30.35,30.3,30.32,138718.0,29.6571,29.6669,29.618,29.6376,138718.0
2017-08-22 11:00:00,30.32,30.35,30.29,30.32,284160.0,29.6376,29.6669,29.6082,29.6376,284160.0
2017-08-22 11:05:00,30.32,30.35,30.28,30.33,199628.0,29.6376,29.6669,29.5985,29.6473,199628.0
2017-08-22 11:10:00,30.34,30.37,30.32,30.37,204005.0,29.6571,29.6864,29.6376,29.6864,204005.0
2017-08-22 11:15:00,30.37,30.4,30.34,30.35,242479.0,29.6864,29.7158,29.6571,29.6669,242479.0
2017-08-22 11:20:00,30.35,30.38,30.3,30.35,158940.0,29.6669,29.6962,29.618,29.6669,158940.0
2017-08-22 11:25:00,30.35,30.35,30.28,30.32,138257.0,29.6669,29.6669,29.5985,29.6376,138257.0
2017-08-22 11:30:00,30.32,30.39,30.32,30.39,222007.0,29.6376,29.706,29.6376,29.706,222007.0
2017-08-22 11:35:00,30.39,30.39,30.33,30.33,269278.0,29.706,29.706,29.6473,29.6473,269278.0
2017-08-22 11:40:00,30.33,30.35,30.3,30.3,130562.0,29.6473,29.6669,29.618,29.618,130562.0
2017-08-22 11:45:00,30.31,30.36,30.3,30.34,143511.0,29.6278,29.6767,29.618,29.6571,143511.0
2017-08-22 11:50:00,30.33,30.34,30.3,30.31,104014.0,29.6473,29.6571,29.618,29.6278,104014.0
2017-08-22 11:55:00,30.31,30.34,30.3,30.33,68643.0,29.6278,29.6571,29.618,29.6473,68643.0
2017-08-22 12:00:00,30.34,30.41,30.33,30.38,244457.0,29.6571,29.7255,29.6473,29.6962,244457.0
2017-08-22 12:05:00,30.39,30.41,30.37,30.39,78616.0,29.706,29.7255,29.6864,29.706,78616.0
2017-08-22 12:10:00,30.39,30.43,30.38,30.4,168119.0,29.706,29.7451,29.6962,29.7158,168119.0
2017-08-22 12:15:00,30.4,30.42,30.39,30.39,109866.0,29.7158,29.7353,29.706,29.706,109866.0
2017-08-22 12:20:00,30.39,30.39,30.34,30.35,222822.0,29.706,29.706,29.6571,29.6669,222822.0
2017-08-22 12:25:00,30.35,30.38,30.31,30.36,195851.0,29.6669,29.6962,29.6278,29.6767,195851.0
2017-08-22 12:30:00,30.36,30.36,30.31,30.33,141744.0,29.6767,29.6767,29.6278,29.6473,141744.0
2017-08-22 12:35:00,30.32,30.33,30.29,30.31,237097.0,29.6376,29.6473,29.6082,29.6278,237097.0
2017-08-22 12:40:00,30.31,30.39,30.3,30.37,230927.0,29.6278,29.706,29.618,29.6864,230927.0
2017-08-22 12:45:00,30.38,30.39,30.34,30.35,107082.0,29.6962,29.706,29.6571,29.6669,107082.0
2017-08-22 12:50:00,30.35,30.38,30.34,30.37,90624.0,29.6669,29.6962,29.6571,29.6864,90624.0
2017-08-22 12:55:00,30.37,30.39,30.37,30.38,59163.0,29.6864,29.706,29.6864,29.6962,59163.0
2017-08-22 13:00:00,30.38,30.41,30.37,30.39,139235.0,29.6962,29.7255,29.6864,29.706,139235.0
2017-08-22 13:05:00,30.4,30.42,30.36,30.37,106030.0,29.7158,29.7353,29.6767,29.6864,106030.0
2017-08-22 13:10:00,30.36,30.37,30.34,30.35,79799.0,29.6767,29.6864,29.6571,29.6669,79799.0
2017-08-22 13:15:00,30.36,30.37,30.29,30.31,116562.0,29.6767,29.6864,29.6082,29.6278,116562.0
2017-08-22 13:20:00,30.32,30.37,30.3,30.33,223051.0,29.6376,29.6864,29.618,29.6473,223051.0
2017-08-22 13:25:00,30.33,30.34,30.31,30.32,66323.0,29.6473,29.6571,29.6278,29.6376,66323.0
2017-08-22 13:30:00,30.33,30.37,30.31,30.37,73450.0,29.6473,29.6864,29.6278,29.6864,73450.0
2017-08-22 13:35:00,30.37,30.39,30.33,30.33,100742.0,29.6864,29.706,29.6473,29.6473,100742.0
2017-08-22 13:40:00,30.34,30.36,30.32,30.35,98722.0,29.6571,29.6767,29.6376,29.6669,98722.0
2017-08-22 13:45:00,30.35,30.35,30.32,30.35,52531.0,29.6669,29.6669,29.6376,29.6669,52531.0
2017-08-22 13:50:00,30.35,30.38,30.33,30.35,117448.0,29.6669,29.6962,29.6473,29.6669,117448.0
2017-08-22 13:55:00,30.35,30.37,30.33,30.36,74906.0,29.6669,29.6864,29.6473,29.6767,74906.0
2017-08-22 14:00:00,30.36,30.39,30.34,30.38,134345.0,29.6767,29.706,29.6571,29.6962,134345.0
2017-08-22 14:05:00,30.38,30.39,30.34,30.38,99456.0,29.6962,29.706,29.6571,29.6962,99456.0
2017-08-22 14:10:00,30.39,30.44,30.38,30.41,189396.0,29.706,29.7549,29.6962,29.7255,189396.0
2017-08-22 14:15:00,30.42,30.45,30.41,30.45,137732.0,29.7353,29.7646,29.7255,29.7646,137732.0
2017-08-22 14:20:00,30.45,30.46,30.42,30.44,231558.0,29.7646,29.7744,29.7353,29.7549,231558.0
2017-08-22 14:25:00,30.44,30.48,30.43,30.45,122983.0,29.7549,29.794,29.7451,29.7646,122983.0
2017-08-22 14:30:00,30.45,30.5,30.44,30.48,143396.0,29.7646,29.8135,29.7549,29.794,143396.0
2017-08-22 14:35:00,30.49,30.5,30.47,30.49,175793.0,29.8037,29.8135,29.7842,29.8037,175793.0
2017-08-22 14:40:00,30.49,30.5,30.45,30.5,107802.0,29.8037,29.8135,29.7646,29.8135,107802.0
2017-08-22 14:45:00,30.49,30.5,30.47,30.5,157959.0,29.8037,29.8135,29.7842,29.8135,157959.0
2017-08-22 14:50:00,30.49,30.5,30.46,30.49,346855.0,29.8037,29.8135,29.7744,29.8037,346855.0
2017-08-22 14:55:00,30.49,30.5,30.44,30.46,131534.0,29.8037,29.8135,29.7549,29.7744,131534.0
2017-08-22 15:00:00,30.45,30.46,30.41,30.42,195697.0,29.7646,29.7744,29.7255,29.7353,195697.0
2017-08-22 15:05:00,30.42,30.45,30.41,30.44,175600.0,29.7353,29.7646,29.7255,29.7549,175600.0
2017-08-22 15:10:00,30.44,30.45,30.42,30.43,77381.0,29.7549,29.7646,29.7353,29.7451,77381.0
2017-08-22 15:15:00,30.43,30.46,30.41,30.42,182068.0,29.7451,29.7744,29.7255,29.7353,182068.0
2017-08-22 15:20:00,30.41,30.46,30.41,30.42,109300.0,29.7255,29.7744,29.7255,29.7353,109300.0
2017-08-22 15:25:00,30.42,30.45,30.41,30.42,107099.0,29.7353,29.7646,29.7255,29.7353,107099.0
2017-08-22 15:30:00,30.41,30.45,30.41,30.43,115022.0,29.7255,29.7646,29.7255,29.7451,115022.0
2017-08-22 15:35:00,30.43,30.49,30.43,30.48,113025.0,29.7451,29.8037,29.7451,29.794,113025.0
2017-08-22 15:40:00,30.48,30.5,30.47,30.48,252176.0,29.794,29.8135,29.7842,29.794,252176.0
2017-08-22 15:45:00,30.49,30.49,30.46,30.47,279252.0,29.8037,29.8037,29.7744,29.7842,279252.0
2017-08-22 15:50:00,30.48,30.48,30.42,30.46,516575.0,29.794,29.794,29.7353,29.7744,516575.0
2017-08-22 15:55:00,30.46,30.48,30.43,30.45,890611.0,29.7744,29.794,29.7451,29.7646,890611.0
2017-08-23 09:30:00,30.0,30.17,29.87,30.09,894612.0,29.3248,29.491,29.1977,29.4128,894612.0
2017-08-23 09:35:00,30.09,30.28,30.08,30.25,429638.0,29.4128,29.5985,29.403,29.5692,429638.0
2017-08-23 09:40:00,30.25,30.25,30.14,30.21,247477.0,29.5692,29.5692,29.4616,29.5301,247477.0
2017-08-23 09:45:00,30.2,30.47,30.18,30.44,505823.0,29.5203,29.7842,29.5007,29.7549,505823.0
2017-08-23 09:50:00,30.44,30.64,30.4,30.55,753806.0,29.7549,29.9504,29.7158,29.8624,753806.0
2017-08-23 09:55:00,30.55,30.68,30.49,30.66,569299.0,29.8624,29.9895,29.8037,29.9699,569299.0
2017-08-23 10:00:00,30.65,30.65,30.52,30.55,285393.0,29.9601,29.9601,29.8331,29.8624,285393.0
2017-08-23 10:05:00,30.55,30.58,30.47,30.49,333154.0,29.8624,29.8917,29.7842,29.8037,333154.0
2017-08-23 10:10:00,30.49,30.64,30.48,30.6,489241.0,29.8037,29.9504,29.794,29.9113,489241.0
2017-08-23 10:15:00,30.61,30.69,30.59,30.68,452654.0,29.921,29.9992,29.9015,29.9895,452654.0
2017-08-23 10:20:00,30.68,30.74,30.6,30.6,457640.0,29.9895,30.0481,29.9113,29.9113,457640.0
2017-08-23 10:25:00,30.6,30.61,30.51,30.53,515437.0,29.9113,29.921,29.8233,29.8428,515437.0
2017-08-23 10:30:00,30.53,30.58,30.5,30.54,232341.0,29.8428,29.8917,29.8135,29.8526,232341.0
2017-08-23 10:35:00,30.55,30.55,30.48,30.54,253528.0,29.8624,29.8624,29.794,29.8526,253528.0
2017-08-23 10:40:00,30.54,30.58,30.51,30.56,248024.0,29.8526,29.8917,29.8233,29.8722,248024.0
2017-08-23 10:45:00,30.57,30.66,30.55,30.63,474101.0,29.8819,29.9699,29.8624,29.9406,474101.0
2017-08-23 10:50:00,30.63,30.63,30.55,30.57,300816.0,29.9406,29.9406,29.8624,29.8819,300816.0
2017-08-23 10:55:00,30.57,30.58,30.46,30.51,361498.0,29.8819,29.8917,29.7744,29.8233,361498.0
2017-08-23 11:00:00,30.5,30.54,30.47,30.52,158043.0,29.8135,29.8526,29.7842,29.8331,158043.0
2017-08-23 11:05:00,30.52,30.54,30.48,30.53,172193.0,29.8331,29.8526,29.794,29.8428,172193.0
2017-08-23 11:10:00,30.54,30.56,30.48,30.5,111929.0,29.8526,29.8722,29.794,29.8135,111929.0
2017-08-23 11:15:00,30.5,30.6,30.49,30.59,185617.0,29.8135,29.9113,29.8037,29.9015,185617.0
2017-08-23 11:20:00,30.59,30.63,30.56,30.61,189868.0,29.9015,29.9406,29.8722,29.921,189868.0
2017-08-23 11:25:00,30.61,30.63,30.56,30.56,264164.0,29.921,29.9406,29.8722,29.8722,264164.0
2017-08-23 11:30:00,30.56,30.57,30.52,30.53,125926.0,29.8722,29.8819,29.8331,29.8428,125926.0
2017-08-23 11:35:00,30.53,30.55,30.5,30.55,114619.0,29.8428,29.8624,29.8135,29.8624,114619.0
2017-08-23 11:40:00,30.55,30.59,30.52,30.55,241625.0,29.8624,29.9015,29.8331,29.8624,241625.0
2017-08-23 11:45:00,30.55,30.56,30.51,30.55,230467.0,29.8624,29.8722,29.8233,29.8624,230467.0
2017-08-23 11:50:00,30.55,30.57,30.51,30.57,116292.0,29.8624,29.8819,29.8233,29.8819,116292.0
2017-08-23 11:55:00,30.56,30.57,30.53,30.53,122027.0,29.8722,29.8819,29.8428,29.8428,122027.0
2017-08-23 12:00:00,30.53,30.55,30.5,30.53,168277.0,29.8428,29.8624,29.8135,29.8428,168277.0
2017-08-23 12:05:00,30.54,30.55,30.5,30.55,138808.0,29.8526,29.8624,29.8135,29.8624,138808.0
2017-08-23 12:10:00,30.54,30.55,30.51,30.53,105606.0,29.8526,29.8624,29.8233,29.8428,105606.0
2017-08-23 12:15:00,30.54,30.55,30.51,30.52,133722.0,29.8526,29.8624,29.8233,29.8331,133722.0
2017-08-23 12:20:00,30.52,30.54,30.5,30.52,150699.0,29.8331,29.8526,29.8135,29.8331,150699.0
2017-08-23 12:25:00,30.51,30.52,30.43,30.43,267716.0,29.8233,29.8331,29.7451,29.7451,267716.0
2017-08-23 12:30:00,30.44,30.46,30.42,30.45,329291.0,29.7549,29.7744,29.7353,29.7646,329291.0
2017-08-23 12:35:00,30.45,30.49,30.43,30.46,206081.0,29.7646,29.8037,29.7451,29.7744,206081.0
2017-08-23 12:40:00,30.47,30.47,30.43,30.45,113866.0,29.7842,29.7842,29.7451,29.7646,113866.0
2017-08-23 12:45:00,30.45,30.46,30.42,30.43,87480.0,29.7646,29.7744,29.7353,29.7451,87480.0
2017-08-23 12:50:00,30.43,30.44,30.42,30.44,94622.0,29.7451,29.7549,29.7353,29.7549,94622.0
2017-08-23 12:55:00,30.43,30.45,30.43,30.44,113327.0,29.7451,29.7646,29.7451,29.7549,113327.0
2017-08-23 13:00:00,30.44,30.49,30.43,30.49,186568.0,29.7549,29.8037,29.7451,29.8037,186568.0
2017-08-23 13:05:00,30.49,30.51,30.47,30.5,235684.0,29.8037,29.8233,29.7842,29.8135,235684.0
2017-08-23 13:10:00,30.5,30.5,30.47,30.48,72945.0,29.8135,29.8135,29.7842,29.794,72945.0
2017-08-23 13:15:00,30.49,30.5,30.43,30.46,336571.0,29.8037,29.8135,29.7451,29.7744,336571.0
2017-08-23 13:20:00,30.46,30.51,30.45,30.48,114265.0,29.7744,29.8233,29.7646,29.794,114265.0
2017-08-23 13:25:00,30.49,30.49,30.47,30.47,85185.0,29.8037,29.8037,29.7842,29.7842,85185.0
2017-08-23 13:30:00,30.48,30.5,30.46,30.49,81494.0,29.794,29.8135,29.7744,29.8037,81494.0
2017-08-23 13:35:00,30.48,30.5,30.47,30.5,91170.0,29.794,29.8135,29.7842,29.8135,91170.0
2017-08-23 13:40:00,30.49,30.51,30.47,30.5,98495.0,29.8037,29.8233,29.7842,29.8135,98495.0
2017-08-23 13:45:00,30.5,30.5,30.47,30.48,65931.0,29.8135,29.8135,29.7842,29.794,65931.0
2017-08-23 13:50:00,30.48,30.5,30.45,30.49,141505.0,29.794,29.8135,29.7646,29.8037,141505.0
2017-08-23 13:55:00,30.5,30.5,30.47,30.48,149627.0,29.8135,29.8135,29.7842,29.794,149627.0
2017-08-23 14:00:00,30.48,30.49,30.47,30.49,63710.0,29.794,29.8037,29.7842,29.8037,63710.0
2017-08-23 14:05:00,30.49,30.49,30.45,30.48,79089.0,29.8037,29.8037,29.7646,29.794,79089.0
2017-08-23 14:10:00,30.48,30.53,30.46,30.51,360659.0,29.794,29.8428,29.7744,29.8233,360659.0
2017-08-23 14:15:00,30.52,30.53,30.47,30.49,97722.0,29.8331,29.8428,29.7842,29.8037,97722.0
2017-08-23 14:20:00,30.49,30.51,30.47,30.5,60050.0,29.8037,29.8233,29.7842,29.8135,60050.0
2017-08-23 14:25:00,30.49,30.5,30.45,30.45,89989.0,29.8037,29.8135,29.7646,29.7646,89989.0
2017-08-23 14:30:00,30.46,30.48,30.43,30.47,223066.0,29.7744,29.794,29.7451,29.7842,223066.0
2017-08-23 14:35:00,30.46,30.49,30.46,30.47,97432.0,29.7744,29.8037,29.7744,29.7842,97432.0
2017-08-23 14:40:00,30.47,30.5,30.46,30.47,106374.0,29.7842,29.8135,29.7744,29.7842,106374.0
2017-08-23 14:45:00,30.47,30.49,30.45,30.48,129427.0,29.7842,29.8037,29.7646,29.794,129427.0
2017-08-23 14:50:00,30.48,30.49,30.45,30.45,80792.0,29.794,29.8037,29.7646,29.7646,80792.0
2017-08-23 14:55:00,30.46,30.47,30.41,30.42,143429.0,29.7744,29.7842,29.7255,29.7353,143429.0
2017-08-23 15:00:00,30.42,30.42,30.35,30.35,331406.0,29.7353,29.7353,29.6669,29.6669,331406.0
2017-08-23 15:05:00,30.36,30.42,30.33,30.41,185854.0,29.6767,29.7353,29.6473,29.7255,185854.0
2017-08-23 15:10:00,30.42,30.42,30.38,30.42,101841.0,29.7353,29.7353,29.6962,29.7353,101841.0
2017-08-23 15:15:00,30.41,30.43,30.4,30.42,133579.0,29.7255,29.7451,29.7158,29.7353,133579.0
2017-08-23 15:20:00,30.41,30.45,30.41,30.44,146232.0,29.7255,29.7646,29.7255,29.7549,146232.0
2017-08-23 15:25:00,30.44,30.49,30.43,30.49,145925.0,29.7549,29.8037,29.7451,29.8037,145925.0
2017-08-23 15:30:00,30.49,30.51,30.47,30.49,180007.0,29.8037,29.8233,29.7842,29.8037,180007.0
2017-08-23 15:35:00,30.48,30.55,30.47,30.55,287148.0,29.794,29.8624,29.7842,29.8624,287148.0
2017-08-23 15:40:00,30.55,30.56,30.5,30.51,192928.0,29.8624,29.8722,29.8135,29.8233,192928.0
2017-08-23 15:45:00,30.52,30.53,30.47,30.5,278759.0,29.8331,29.8428,29.7842,29.8135,278759.0
2017-08-23 15:50:00,30.49,30.51,30.47,30.48,387056.0,29.8037,29.8233,29.7842,29.794,387056.0
2017-08-23 15:55:00,30.48,30.48,30.44,30.45,589456.0,29.794,29.794,29.7549,29.7646,589456.0
2017-08-24 09:30:00,30.56,30.63,30.45,30.49,673341.0,29.8722,29.9406,29.7646,29.8037,673341.0
2017-08-24 09:35:00,30.48,30.52,30.4,30.47,352974.0,29.794,29.8331,29.7158,29.7842,352974.0
2017-08-24 09:40:00,30.47,30.48,30.34,30.39,248415.0,29.7842,29.794,29.6571,29.706,248415.0
2017-08-24 09:45:00,30.4,30.4,30.25,30.34,317080.0,29.7158,29.7158,29.5692,29.6571,317080.0
2017-08-24 09:50:00,30.33,30.33,30.11,30.23,574953.0,29.6473,29.6473,29.4323,29.5496,574953.0
2017-08-24 09:55:00,30.23,30.27,30.13,30.14,360489.0,29.5496,29.5887,29.4519,29.4616,360489.0
2017-08-24 10:00:00,30.14,30.36,30.13,30.32,502450.0,29.4616,29.6767,29.4519,29.6376,502450.0
2017-08-24 10:05:00,30.33,30.4,30.25,30.3,390627.0,29.6473,29.7158,29.5692,29.618,390627.0
2017-08-24 10:10:00,30.3,30.34,30.18,30.3,205069.0,29.618,29.6571,29.5007,29.618,205069.0
2017-08-24 10:15:00,30.3,30.35,30.27,30.32,104939.0,29.618,29.6669,29.5887,29.6376,104939.0
2017-08-24 10:20:00,30.31,30.44,30.31,30.4,275259.0,29.6278,29.7549,29.6278,29.7158,275259.0
2017-08-24 10:25:00,30.41,30.48,30.39,30.41,220574.0,29.7255,29.794,29.706,29.7255,220574.0
2017-08-24 10:30:00,30.42,30.44,30.35,30.41,387524.0,29.7353,29.7549,29.6669,29.7255,387524.0
2017-08-24 10:35:00,30.41,30.46,30.39,30.4,109606.0,29.7255,29.7744,29.706,29.7158,109606.0
2017-08-24 10:40:00,30.41,30.43,30.35,30.37,140566.0,29.7255,29.7451,29.6669,29.6864,140566.0
2017-08-24 10:45:00,30.37,30.44,30.33,30.35,187653.0,29.6864,29.7549,29.6473,29.6669,187653.0
2017-08-24 10:50:00,30.34,30.4,30.32,30.37,76739.0,29.6571,29.7158,29.6376,29.6864,76739.0
2017-08-24 10:55:00,30.36,30.42,30.34,30.34,119717.0,29.6767,29.7353,29.6571,29.6571,119717.0
2017-08-24 11:00:00,30.34,30.36,30.3,30.35,103856.0,29.6571,29.6767,29.618,29.6669,103856.0
2017-08-24 11:05:00,30.34,30.39,30.32,30.36,127005.0,29.6571,29.706,29.6376,29.6767,127005.0
2017-08-24 11:10:00,30.37,30.39,30.26,30.27,124605.0,29.6864,29.706,29.5789,29.5887,124605.0
2017-08-24 11:15:00,30.27,30.28,30.18,30.23,379640.0,29.5887,29.5985,29.5007,29.5496,379640.0
2017-08-24 11:20:00,30.24,30.27,30.16,30.26,156443.0,29.5594,29.5887,29.4812,29.5789,156443.0
2017-08-24 11:25:00,30.25,30.25,30.16,30.23,167713.0,29.5692,29.5692,29.4812,29.5496,167713.0
2017-08-24 11:30:00,30.23,30.25,30.15,30.18,187369.0,29.5496,29.5692,29.4714,29.5007,187369.0
2017-08-24 11:35:00,30.18,30.24,30.15,30.21,73452.0,29.5007,29.5594,29.4714,29.5301,73452.0
2017-08-24 11:40:00,30.2,30.27,30.18,30.27,103548.0,29.5203,29.5887,29.5007,29.5887,103548.0
2017-08-24 11:45:00,30.27,30.3,30.22,30.27,163360.0,29.5887,29.618,29.5398,29.5887,163360.0
2017-08-24 11:50:00,30.28,30.28,30.18,30.19,149449.0,29.5985,29.5985,29.5007,29.5105,149449.0
2017-08-24 11:55:00,30.18,30.21,30.15,30.21,400686.0,29.5007,29.5301,29.4714,29.5301,400686.0
2017-08-24 12:00:00,30.21,30.23,30.19,30.2,75598.0,29.5301,29.5496,29.5105,29.5203,75598.0
2017-08-24 12:05:00,30.2,30.21,30.13,30.14,151208.0,29.5203,29.5301,29.4519,29.4616,151208.0
2017-08-24 12:10:00,30.14,30.23,30.14,30.2,120046.0,29.4616,29.5496,29.4616,29.5203,120046.0
2017-08-24 12:15:00,30.2,30.22,30.16,30.19,184710.0,29.5203,29.5398,29.4812,29.5105,184710.0
2017-08-24 12:20:00,30.19,30.2,30.15,30.17,76101.0,29.5105,29.5203,29.4714,29.491,76101.0
2017-08-24 12:25:00,30.18,30.21,30.17,30.18,39270.0,29.5007,29.5301,29.491,29.5007,39270.0
2017-08-24 12:30:00,30.18,30.25,30.18,30.21,98143.0,29.5007,29.5692,29.5007,29.5301,98143.0
2017-08-24 12:35:00,30.21,30.25,30.18,30.24,50812.0,29.5301,29.5692,29.5007,29.5594,50812.0
2017-08-24 12:40:00,30.25,30.26,30.21,30.22,135806.0,29.5692,29.5789,29.5301,29.5398,135806.0
2017-08-24 12:45:00,30.22,30.27,30.2,30.26,129847.0,29.5398,29.5887,29.5203,29.5789,129847.0
2017-08-24 12:50:00,30.26,30.28,30.23,30.24,123668.0,29.5789,29.5985,29.5496,29.5594,123668.0
2017-08-24 12:55:00,30.23,30.27,30.22,30.24,85640.0,29.5496,29.5887,29.5398,29.5594,85640.0
2017-08-24 13:00:00,30.23,30.27,30.23,30.25,98087.0,29.5496,29.5887,29.5496,29.5692,98087.0
2017-08-24 13:05:00,30.25,30.26,30.19,30.19,63544.0,29.5692,29.5789,29.5105,29.5105,63544.0
2017-08-24 13:10:00,30.19,30.29,30.18,30.27,130164.0,29.5105,29.6082,29.5007,29.5887,130164.0
2017-08-24 13:15:00,30.27,30.29,30.25,30.26,76578.0,29.5887,29.6082,29.5692,29.5789,76578.0
2017-08-24 13:20:00,30.26,30.3,30.25,30.27,60597.0,29.5789,29.618,29.5692,29.5887,60597.0
2017-08-24 13:25:00,30.27,30.29,30.26,30.29,64638.0,29.5887,29.6082,29.5789,29.6082,64638.0
2017-08-24 13:30:00,30.28,30.29,30.23,30.27,54379.0,29.5985,29.6082,29.5496,29.5887,54379.0
2017-08-24 13:35:00,30.27,30.28,30.23,30.26,33120.0,29.5887,29.5985,29.5496,29.5789,33120.0
2017-08-24 13:40:00,30.25,30.26,30.21,30.22,26750.0,29.5692,29.5789,29.5301,29.5398,26750.0
2017-08-24 13:45:00,30.22,30.25,30.22,30.23,36727.0,29.5398,29.5692,29.5398,29.5496,36727.0
2017-08-24 13:50:00,30.24,30.25,30.21,30.21,49116.0,29.5594,29.5692,29.5301,29.5301,49116.0
2017-08-24 13:55:00,30.21,30.25,30.2,30.24,89093.0,29.5301,29.5692,29.5203,29.5594,89093.0
2017-08-24 14:00:00,30.24,30.26,30.22,30.22,97759.0,29.5594,29.5789,29.5398,29.5398,97759.0
2017-08-24 14:05:00,30.22,30.22,30.17,30.21,84082.0,29.5398,29.5398,29.491,29.5301,84082.0
2017-08-24 14:10:00,30.21,30.21,30.15,30.16,178035.0,29.5301,29.5301,29.4714,29.4812,178035.0
2017-08-24 14:15:00,30.17,30.25,30.17,30.25,205361.0,29.491,29.5692,29.491,29.5692,205361.0
2017-08-24 14:20:00,30.25,30.26,30.23,30.26,120027.0,29.5692,29.5789,29.5496,29.5789,120027.0
2017-08-24 14:25:00,30.26,30.29,30.25,30.26,140841.0,29.5789,29.6082,29.5692,29.5789,140841.0
2017-08-24 14:30:00,30.25,30.31,30.24,30.3,81872.0,29.5692,29.6278,29.5594,29.618,81872.0
2017-08-24 14:35:00,30.3,30.31,30.24,30.24,108034.0,29.618,29.6278,29.5594,29.5594,108034.0
2017-08-24 14:40:00,30.25,30.3,30.24,30.27,76092.0,29.5692,29.618,29.5594,29.5887,76092.0
2017-08-24 14:45:00,30.26,30.3,30.26,30.27,131489.0,29.5789,29.618,29.5789,29.5887,131489.0
2017-08-24 14:50:00,30.28,30.33,30.27,30.33,149472.0,29.5985,29.6473,29.5887,29.6473,149472.0
2017-08-24 14:55:00,30.32,30.35,30.3,30.35,119078.0,29.6376,29.6669,29.618,29.6669,119078.0
2017-08-24 15:00:00,30.35,30.38,30.28,30.29,256912.0,29.6669,29.6962,29.5985,29.6082,256912.0
2017-08-24 15:05:00,30.29,30.3,30.25,30.26,121609.0,29.6082,29.618,29.5692,29.5789,121609.0
2017-08-24 15:10:00,30.26,30.28,30.25,30.26,112327.0,29.5789,29.5985,29.5692,29.5789,112327.0
2017-08-24 15:15:00,30.27,30.31,30.26,30.3,110194.0,29.5887,29.6278,29.5789,29.618,110194.0
2017-08-24 15:20:00,30.29,30.31,30.27,30.3,106635.0,29.6082,29.6278,29.5887,29.618,106635.0
2017-08-24 15:25:00,30.3,30.31,30.26,30.27,81828.0,29.618,29.6278,29.5789,29.5887,81828.0
2017-08-24 15:30:00,30.28,30.29,30.26,30.26,83587.0,29.5985,29.6082,29.5789,29.5789,83587.0
2017-08-24 15:35:00,30.27,30.31,30.24,30.3,184201.0,29.5887,29.6278,29.5594,29.618,184201.0
2017-08-24 15:40:00,30.3,30.33,30.24,30.27,172894.0,29.618,29.6473,29.5594,29.5887,172894.0
2017-08-24 15:45:00,30.27,30.29,30.24,30.25,145351.0,29.5887,29.6082,29.5594,29.5692,145351.0
2017-08-24 15:50:00,30.25,30.27,30.21,30.22,266776.0,29.5692,29.5887,29.5301,29.5398,266776.0
2017-08-24 15:55:00,30.22,30.24,30.2,30.23,548410.0,29.5398,29.5594,29.5203,29.5496,548410.0
2017-08-25 09:30:00,30.3,30.38,30.2,30.25,498350.0,29.618,29.6962,29.5203,29.5692,498350.0
2017-08-25 09:35:00,30.25,30.28,30.09,30.19,329864.0,29.5692,29.5985,29.4128,29.5105,329864.0
2017-08-25 09:40:00,30.19,30.21,30.13,30.19,208223.0,29.5105,29.5301,29.4519,29.5105,208223.0
2017-08-25 09:45:00,30.19,30.27,30.18,30.21,187701.0,29.5105,29.5887,29.5007,29.5301,187701.0
2017-08-25 09:50:00,30.21,30.33,30.17,30.33,229197.0,29.5301,29.6473,29.491,29.6473,229197.0
2017-08-25 09:55:00,30.33,30.38,30.27,30.3,218045.0,29.6473,29.6962,29.5887,29.618,218045.0
2017-08-25 10:00:00,30.29,30.34,30.26,30.27,198305.0,29.6082,29.6571,29.5789,29.5887,198305.0
2017-08-25 10:05:00,30.27,30.32,30.26,30.27,141811.0,29.5887,29.6376,29.5789,29.5887,141811.0
2017-08-25 10:10:00,30.29,30.36,30.27,30.32,178497.0,29.6082,29.6767,29.5887,29.6376,178497.0
2017-08-25 10:15:00,30.32,30.33,30.26,30.32,100997.0,29.6376,29.6473,29.5789,29.6376,100997.0
2017-08-25 10:20:00,30.32,30.36,30.26,30.3,172929.0,29.6376,29.6767,29.5789,29.618,172929.0
2017-08-25 10:25:00,30.3,30.37,30.27,30.36,121072.0,29.618,29.6864,29.5887,29.6767,121072.0
2017-08-25 10:30:00,30.37,30.39,30.29,30.31,167495.0,29.6864,29.706,29.6082,29.6278,167495.0
2017-08-25 10:35:00,30.3,30.38,30.3,30.35,112383.0,29.618,29.6962,29.618,29.6669,112383.0
2017-08-25 10:40:00,30.35,30.36,30.29,30.3,80047.0,29.6669,29.6767,29.6082,29.618,80047.0
2017-08-25 10:45:00,30.3,30.3,30.19,30.19,229762.0,29.618,29.618,29.5105,29.5105,229762.0
2017-08-25 10:50:00,30.2,30.26,30.16,30.26,142478.0,29.5203,29.5789,29.4812,29.5789,142478.0
2017-08-25 10:55:00,30.25,30.29,30.22,30.22,88810.0,29.5692,29.6082,29.5398,29.5398,88810.0
2017-08-25 11:00:00,30.21,30.23,30.12,30.15,327570.0,29.5301,29.5496,29.4421,29.4714,327570.0
2017-08-25 11:05:00,30.15,30.2,30.11,30.19,129485.0,29.4714,29.5203,29.4323,29.5105,129485.0
2017-08-25 11:10:00,30.19,30.22,30.14,30.15,95059.0,29.5105,29.5398,29.4616,29.4714,95059.0
2017-08-25 11:15:00,30.15,30.17,30.1,30.16,161421.0,29.4714,29.491,29.4225,29.4812,161421.0
2017-08-25 11:20:00,30.17,30.22,30.15,30.19,146474.0,29.491,29.5398,29.4714,29.5105,146474.0
2017-08-25 11:25:00,30.19,30.21,30.15,30.16,64596.0,29.5105,29.5301,29.4714,29.4812,64596.0
2017-08-25 11:30:00,30.16,30.18,30.05,30.06,331967.0,29.4812,29.5007,29.3737,29.3834,331967.0
2017-08-25 11:35:00,30.05,30.12,30.05,30.08,163680.0,29.3737,29.4421,29.3737,29.403,163680.0
2017-08-25 11:40:00,30.07,30.16,30.07,30.14,157478.0,29.3932,29.4812,29.3932,29.4616,157478.0
2017-08-25 11:45:00,30.14,30.16,30.12,30.14,63140.0,29.4616,29.4812,29.4421,29.4616,63140.0
2017-08-25 11:50:00,30.15,30.16,30.09,30.12,47070.0,29.4714,29.4812,29.4128,29.4421,47070.0
2017-08-25 11:55:00,30.12,30.16,30.1,30.15,66577.0,29.4421,29.4812,29.4225,29.4714,66577.0
2017-08-25 12:00:00,30.15,30.18,30.14,30.16,45549.0,29.4714,29.5007,29.4616,29.4812,45549.0
2017-08-25 12:05:00,30.16,30.18,30.13,30.17,26910.0,29.4812,29.5007,29.4519,29.491,26910.0
2017-08-25 12:10:00,30.17,30.2,30.16,30.19,36289.0,29.491,29.5203,29.4812,29.5105,36289.0
2017-08-25 12:15:00,30.18,30.18,30.11,30.14,86428.0,29.5007,29.5007,29.4323,29.4616,86428.0
2017-08-25 12:20:00,30.14,30.16,30.13,30.15,43511.0,29.4616,29.4812,29.4519,29.4714,43511.0
2017-08-25 12:25:00,30.14,30.16,30.13,30.14,33393.0,29.4616,29.4812,29.4519,29.4616,33393.0
2017-08-25 12:30:00,30.14,30.15,30.11,30.12,97421.0,29.4616,29.4714,29.4323,29.4421,97421.0
2017-08-25 12:35:00,30.13,30.17,30.12,30.14,131019.0,29.4519,29.491,29.4421,29.4616,131019.0
2017-08-25 12:40:00,30.14,30.16,30.12,30.14,36673.0,29.4616,29.4812,29.4421,29.4616,36673.0
2017-08-25 12:45:00,30.14,30.15,30.12,30.12,80175.0,29.4616,29.4714,29.4421,29.4421,80175.0
2017-08-25 12:50:00,30.12,30.14,30.11,30.13,26995.0,29.4421,29.4616,29.4323,29.4519,26995.0
2017-08-25 12:55:00,30.12,30.14,30.11,30.14,25179.0,29.4421,29.4616,29.4323,29.4616,25179.0
2017-08-25 13:00:00,30.14,30.2,30.13,30.19,140984.0,29.4616,29.5203,29.4519,29.5105,140984.0
2017-08-25 13:05:00,30.19,30.26,30.18,30.24,91199.0,29.5105,29.5789,29.5007,29.5594,91199.0
2017-08-25 13:10:00,30.24,30.28,30.23,30.25,148871.0,29.5594,29.5985,29.5496,29.5692,148871.0
2017-08-25 13:15:00,30.25,30.3,30.24,30.26,115204.0,29.5692,29.618,29.5594,29.5789,115204.0
2017-08-25 13:20:00,30.27,30.28,30.24,30.27,38504.0,29.5887,29.5985,29.5594,29.5887,38504.0
2017-08-25 13:25:00,30.27,30.28,30.26,30.27,34658.0,29.5887,29.5985,29.5789,29.5887,34658.0
2017-08-25 13:30:00,30.28,30.28,30.24,30.25,50717.0,29.5985,29.5985,29.5594,29.5692,50717.0
2017-08-25 13:35:00,30.25,30.29,30.24,30.27,76359.0,29.5692,29.6082,29.5594,29.5887,76359.0
2017-08-25 13:40:00,30.28,30.33,30.27,30.33,79205.0,29.5985,29.6473,29.5887,29.6473,79205.0
2017-08-25 13:45:00,30.33,30.34,30.28,30.29,100267.0,29.6473,29.6571,29.5985,29.6082,100267.0
2017-08-25 13:50:00,30.3,30.32,30.29,30.29,70998.0,29.618,29.6376,29.6082,29.6082,70998.0
2017-08-25 13:55:00,30.3,30.3,30.25,30.27,168460.0,29.618,29.618,29.5692,29.5887,168460.0
2017-08-25 14:00:00,30.28,30.3,30.25,30.28,114929.0,29.5985,29.618,29.5692,29.5985,114929.0
2017-08-25 14:05:00,30.28,30.32,30.27,30.29,68555.0,29.5985,29.6376,29.5887,29.6082,68555.0
2017-08-25 14:10:00,30.3,30.32,30.29,30.31,80190.0,29.618,29.6376,29.6082,29.6278,80190.0
2017-08-25 14:15:00,30.3,30.32,30.29,30.31,106832.0,29.618,29.6376,29.6082,29.6278,106832.0
2017-08-25 14:20:00,30.32,30.33,30.29,30.31,71150.0,29.6376,29.6473,29.6082,29.6278,71150.0
2017-08-25 14:25:00,30.3,30.31,30.28,30.3,48076.0,29.618,29.6278,29.5985,29.618,48076.0
2017-08-25 14:30:00,30.3,30.33,30.29,30.31,80449.0,29.618,29.6473,29.6082,29.6278,80449.0
2017-08-25 14:35:00,30.31,30.32,30.29,30.3,67153.0,29.6278,29.6376,29.6082,29.618,67153.0
2017-08-25 14:40:00,30.31,30.32,30.3,30.31,37347.0,29.6278,29.6376,29.618,29.6278,37347.0
2017-08-25 14:45:00,30.3,30.32,30.29,30.31,97580.0,29.618,29.6376,29.6082,29.6278,97580.0
2017-08-25 14:50:00,30.31,30.34,30.31,30.33,62018.0,29.6278,29.6571,29.6278,29.6473,62018.0
2017-08-25 14:55:00,30.32,30.32,30.29,30.32,55611.0,29.6376,29.6376,29.6082,29.6376,55611.0
2017-08-25 15:00:00,30.31,30.32,30.24,30.27,125697.0,29.6278,29.6376,29.5594,29.5887,125697.0
2017-08-25 15:05:00,30.27,30.29,30.26,30.29,45335.0,29.5887,29.6082,29.5789,29.6082,45335.0
2017-08-25 15:10:00,30.29,30.32,30.26,30.27,128156.0,29.6082,29.6376,29.5789,29.5887,128156.0
2017-08-25 15:15:00,30.27,30.29,30.25,30.28,72932.0,29.5887,29.6082,29.5692,29.5985,72932.0
2017-08-25 15:20:00,30.29,30.3,30.26,30.27,70320.0,29.6082,29.618,29.5789,29.5887,70320.0
2017-08-25 15:25:00,30.27,30.3,30.26,30.28,112942.0,29.5887,29.618,29.5789,29.5985,112942.0
2017-08-25 15:30:00,30.28,30.32,30.26,30.3,169751.0,29.5985,29.6376,29.5789,29.618,169751.0
2017-08-25 15:35:00,30.3,30.32,30.28,30.29,143092.0,29.618,29.6376,29.5985,29.6082,143092.0
2017-08-25 15:40:00,30.29,30.32,30.27,30.29,209829.0,29.6082,29.6376,29.5887,29.6082,209829.0
2017-08-25 15:45:00,30.29,30.32,30.27,30.3,153591.0,29.6082,29.6376,29.5887,29.618,153591.0
2017-08-25 15:50:00,30.3,30.32,30.28,30.29,271108.0,29.618,29.6376,29.5985,29.6082,271108.0
2017-08-25 15:55:00,30.29,30.33,30.27,30.3,810521.0,29.6082,29.6473,29.5887,29.618,810521.0
2017-08-28 09:30:00,30.43,30.51,30.42,30.47,760128.0,29.7451,29.8233,29.7353,29.7842,760128.0
2017-08-28 09:35:00,30.47,30.55,30.45,30.48,545965.0,29.7842,29.8624,29.7646,29.794,545965.0
2017-08-28 09:40:00,30.48,30.54,30.47,30.51,373691.0,29.794,29.8526,29.7842,29.8233,373691.0
2017-08-28 09:45:00,30.51,30.61,30.47,30.49,394808.0,29.8233,29.921,29.7842,29.8037,394808.0
2017-08-28 09:50:00,30.5,30.54,30.45,30.52,386733.0,29.8135,29.8526,29.7646,29.8331,386733.0
2017-08-28 09:55:00,30.52,30.58,30.49,30.56,167973.0,29.8331,29.8917,29.8037,29.8722,167973.0
2017-08-28 10:00:00,30.56,30.64,30.53,30.61,362946.0,29.8722,29.9504,29.8428,29.921,362946.0
2017-08-28 10:05:00,30.61,30.65,30.53,30.53,347522.0,29.921,29.9601,29.8428,29.8428,347522.0
2017-08-28 10:10:00,30.53,30.68,30.53,30.64,612639.0,29.8428,29.9895,29.8428,29.9504,612639.0
2017-08-28 10:15:00,30.65,30.65,30.59,30.59,142927.0,29.9601,29.9601,29.9015,29.9015,142927.0
2017-08-28 10:20:00,30.59,30.65,30.57,30.63,198101.0,29.9015,29.9601,29.8819,29.9406,198101.0
2017-08-28 10:25:00,30.64,30.65,30.54,30.56,209310.0,29.9504,29.9601,29.8526,29.8722,209310.0
2017-08-28 10:30:00,30.56,30.57,30.51,30.55,208920.0,29.8722,29.8819,29.8233,29.8624,208920.0
2017-08-28 10:35:00,30.55,30.6,30.55,30.57,167657.0,29.8624,29.9113,29.8624,29.8819,167657.0
2017-08-28 10:40:00,30.56,30.6,30.54,30.57,117468.0,29.8722,29.9113,29.8526,29.8819,117468.0
2017-08-28 10:45:00,30.57,30.6,30.52,30.59,204856.0,29.8819,29.9113,29.8331,29.9015,204856.0
2017-08-28 10:50:00,30.6,30.7,30.58,30.64,306531.0,29.9113,30.009,29.8917,29.9504,306531.0
2017-08-28 10:55:00,30.64,30.67,30.6,30.62,169229.0,29.9504,29.9797,29.9113,29.9308,169229.0
2017-08-28 11:00:00,30.62,30.7,30.62,30.69,398928.0,29.9308,30.009,29.9308,29.9992,398928.0
2017-08-28 11:05:00,30.7,30.7,30.62,30.65,194111.0,30.009,30.009,29.9308,29.9601,194111.0
2017-08-28 11:10:00,30.65,30.67,30.59,30.62,220072.0,29.9601,29.9797,29.9015,29.9308,220072.0
2017-08-28 11:15:00,30.61,30.7,30.59,30.68,289589.0,29.921,30.009,29.9015,29.9895,289589.0
2017-08-28 11:20:00,30.68,30.71,30.64,30.67,295858.0,29.9895,30.0188,29.9504,29.9797,295858.0
2017-08-28 11:25:00,30.67,30.7,30.61,30.69,193852.0,29.9797,30.009,29.921,29.9992,193852.0
2017-08-28 11:30:00,30.69,30.81,30.68,30.77,617184.0,29.9992,30.1165,29.9895,30.0774,617184.0
2017-08-28 11:35:00,30.78,30.78,30.71,30.75,135260.0,30.0872,30.0872,30.0188,30.0579,135260.0
2017-08-28 11:40:00,30.75,30.85,30.73,30.85,334337.0,30.0579,30.1556,30.0383,30.1556,334337.0
2017-08-28 11:45:00,30.84,30.85,30.81,30.84,132646.0,30.1459,30.1556,30.1165,30.1459,132646.0
2017-08-28 11:50:00,30.85,30.89,30.84,30.88,234440.0,30.1556,30.1947,30.1459,30.185,234440.0
2017-08-28 11:55:00,30.87,30.88,30.85,30.88,89714.0,30.1752,30.185,30.1556,30.185,89714.0
2017-08-28 12:00:00,30.88,30.89,30.86,30.87,99273.0,30.185,30.1947,30.1654,30.1752,99273.0
2017-08-28 12:05:00,30.87,30.88,30.84,30.85,79997.0,30.1752,30.185,30.1459,30.1556,79997.0
2017-08-28 12:10:00,30.85,30.89,30.84,30.89,132300.0,30.1556,30.1947,30.1459,30.1947,132300.0
2017-08-28 12:15:00,30.88,30.89,30.8,30.81,147458.0,30.185,30.1947,30.1068,30.1165,147458.0
2017-08-28 12:20:00,30.81,30.83,30.76,30.77,206191.0,30.1165,30.1361,30.0677,30.0774,206191.0
2017-08-28 12:25:00,30.77,30.8,30.75,30.79,96555.0,30.0774,30.1068,30.0579,30.097,96555.0
2017-08-28 12:30:00,30.79,30.85,30.78,30.83,131733.0,30.097,30.1556,30.0872,30.1361,131733.0
2017-08-28 12:35:00,30.84,30.86,30.83,30.86,113765.0,30.1459,30.1654,30.1361,30.1654,113765.0
2017-08-28 12:40:00,30.86,30.86,30.78,30.79,95531.0,30.1654,30.1654,30.0872,30.097,95531.0
2017-08-28 12:45:00,30.78,30.84,30.78,30.82,67245.0,30.0872,30.1459,30.0872,30.1263,67245.0
2017-08-28 12:50:00,30.83,30.87,30.81,30.86,243795.0,30.1361,30.1752,30.1165,30.1654,243795.0
2017-08-28 12:55:00,30.85,30.87,30.84,30.85,194169.0,30.1556,30.1752,30.1459,30.1556,194169.0
2017-08-28 13:00:00,30.85,30.93,30.84,30.92,283479.0,30.1556,30.2338,30.1459,30.2241,283479.0
2017-08-28 13:05:00,30.93,30.94,30.89,30.92,163369.0,30.2338,30.2436,30.1947,30.2241,163369.0
2017-08-28 13:10:00,30.93,30.94,30.91,30.93,78727.0,30.2338,30.2436,30.2143,30.2338,78727.0
2017-08-28 13:15:00,30.93,30.98,30.92,30.96,259549.0,30.2338,30.2827,30.2241,30.2632,259549.0
2017-08-28 13:20:00,30.96,31.04,30.96,31.02,685838.0,30.2632,30.3414,30.2632,30.3218,685838.0
2017-08-28 13:25:00,31.02,31.08,30.99,31.08,198005.0,30.3218,30.3805,30.2925,30.3805,198005.0
2017-08-28 13:30:00,31.08,31.13,31.05,31.09,250469.0,30.3805,30.4293,30.3511,30.3902,250469.0
2017-08-28 13:35:00,31.09,31.13,31.08,31.12,146989.0,30.3902,30.4293,30.3805,30.4196,146989.0
2017-08-28 13:40:00,31.11,31.17,31.1,31.14,254173.0,30.4098,30.4684,30.4,30.4391,254173.0
2017-08-28 13:45:00,31.14,31.17,31.11,31.12,263571.0,30.4391,30.4684,30.4098,30.4196,263571.0
2017-08-28 13:50:00,31.12,31.15,31.07,31.08,155622.0,30.4196,30.4489,30.3707,30.3805,155622.0
2017-08-28 13:55:00,31.07,31.19,31.07,31.15,267364.0,30.3707,30.488,30.3707,30.4489,267364.0
2017-08-28 14:00:00,31.16,31.21,31.15,31.19,284269.0,30.4587,30.5075,30.4489,30.488,284269.0
2017-08-28 14:05:00,31.18,31.21,31.1,31.11,228649.0,30.4782,30.5075,30.4,30.4098,228649.0
2017-08-28 14:10:00,31.11,31.21,31.1,31.18,231370.0,30.4098,30.5075,30.4,30.4782,231370.0
2017-08-28 14:15:00,31.18,31.19,31.13,31.16,166258.0,30.4782,30.488,30.4293,30.4587,166258.0
2017-08-28 14:20:00,31.16,31.17,31.13,31.13,97187.0,30.4587,30.4684,30.4293,30.4293,97187.0
2017-08-28 14:25:00,31.13,31.14,31.08,31.11,188985.0,30.4293,30.4391,30.3805,30.4098,188985.0
2017-08-28 14:30:00,31.11,31.13,31.08,31.12,120059.0,30.4098,30.4293,30.3805,30.4196,120059.0
2017-08-28 14:35:00,31.13,31.13,31.08,31.12,148652.0,30.4293,30.4293,30.3805,30.4196,148652.0
2017-08-28 14:40:00,31.11,31.14,31.09,31.09,141211.0,30.4098,30.4391,30.3902,30.3902,141211.0
2017-08-28 14:45:00,31.09,31.1,31.08,31.09,134720.0,30.3902,30.4,30.3805,30.3902,134720.0
2017-08-28 14:50:00,31.08,31.12,31.06,31.06,294729.0,30.3805,30.4196,30.3609,30.3609,294729.0
2017-08-28 14:55:00,31.06,31.09,31.04,31.05,344530.0,30.3609,30.3902,30.3414,30.3511,344530.0
2017-08-28 15:00:00,31.05,31.09,31.05,31.06,208582.0,30.3511,30.3902,30.3511,30.3609,208582.0
2017-08-28 15:05:00,31.06,31.07,31.03,31.06,274121.0,30.3609,30.3707,30.3316,30.3609,274121.0
2017-08-28 15:10:00,31.05,31.06,31.01,31.03,200005.0,30.3511,30.3609,30.312,30.3316,200005.0
2017-08-28 15:15:00,31.04,31.09,31.03,31.07,146367.0,30.3414,30.3902,30.3316,30.3707,146367.0
2017-08-28 15:20:00,31.08,31.1,31.05,31.1,171817.0,30.3805,30.4,30.3511,30.4,171817.0
2017-08-28 15:25:00,31.09,31.1,31.04,31.05,145768.0,30.3902,30.4,30.3414,30.3511,145768.0
2017-08-28 15:30:00,31.05,31.1,31.05,31.09,214978.0,30.3511,30.4,30.3511,30.3902,214978.0
2017-08-28 15:35:00,31.08,31.1,31.05,31.08,248022.0,30.3805,30.4,30.3511,30.3805,248022.0
2017-08-28 15:40:00,31.08,31.1,31.06,31.08,261810.0,30.3805,30.4,30.3609,30.3805,261810.0
2017-08-28 15:45:00,31.08,31.09,31.06,31.09,261749.0,30.3805,30.3902,30.3609,30.3902,261749.0
2017-08-28 15:50:00,31.09,31.1,31.05,31.07,665527.0,30.3902,30.4,30.3511,30.3707,665527.0
2017-08-28 15:55:00,31.08,31.1,31.05,31.09,1161175.0,30.3805,30.4,30.3511,30.3902,1161175.0
2017-08-29 09:30:00,30.75,31.18,30.7,30.99,1455207.0,30.0579,30.4782,30.009,30.2925,1455207.0
2017-08-29 09:35:00,30.98,31.16,30.9,31.13,737061.0,30.2827,30.4587,30.2045,30.4293,737061.0
2017-08-29 09:40:00,31.13,31.2,31.03,31.04,726829.0,30.4293,30.4978,30.3316,30.3414,726829.0
2017-08-29 09:45:00,31.04,31.3,31.03,31.29,800842.0,30.3414,30.5955,30.3316,30.5857,800842.0
2017-08-29 09:50:00,31.29,31.35,31.11,31.11,494050.0,30.5857,30.6444,30.4098,30.4098,494050.0
2017-08-29 09:55:00,31.12,31.15,31.04,31.14,749290.0,30.4196,30.4489,30.3414,30.4391,749290.0
2017-08-29 10:00:00,31.14,31.2,31.05,31.09,426971.0,30.4391,30.4978,30.3511,30.3902,426971.0
2017-08-29 10:05:00,31.08,31.11,30.96,31.02,580905.0,30.3805,30.4098,30.2632,30.3218,580905.0
2017-08-29 10:10:00,31.02,31.05,30.95,31.02,301568.0,30.3218,30.3511,30.2534,30.3218,301568.0
2017-08-29 10:15:00,31.02,31.08,30.99,31.07,195622.0,30.3218,30.3805,30.2925,30.3707,195622.0
2017-08-29 10:20:00,31.07,31.07,30.94,31.01,247158.0,30.3707,30.3707,30.2436,30.312,247158.0
2017-08-29 10:25:00,31.01,31.05,30.99,31.05,263501.0,30.312,30.3511,30.2925,30.3511,263501.0
2017-08-29 10:30:00,31.04,31.09,31.02,31.03,293786.0,30.3414,30.3902,30.3218,30.3316,293786.0
2017-08-29 10:35:00,31.03,31.07,31.02,31.07,206772.0,30.3316,30.3707,30.3218,30.3707,206772.0
2017-08-29 10:40:00,31.07,31.14,31.03,31.1,400857.0,30.3707,30.4391,30.3316,30.4,400857.0
2017-08-29 10:45:00,31.1,31.13,31.06,31.07,331639.0,30.4,30.4293,30.3609,30.3707,331639.0
2017-08-29 10:50:00,31.07,31.14,31.06,31.13,227330.0,30.3707,30.4391,30.3609,30.4293,227330.0
2017-08-29 10:55:00,31.13,31.13,31.06,31.09,155327.0,30.4293,30.4293,30.3609,30.3902,155327.0
2017-08-29 11:00:00,31.1,31.15,31.05,31.1,163780.0,30.4,30.4489,30.3511,30.4,163780.0
2017-08-29 11:05:00,31.1,31.15,31.07,31.13,222537.0,30.4,30.4489,30.3707,30.4293,222537.0
2017-08-29 11:10:00,31.14,31.15,31.08,31.12,269575.0,30.4391,30.4489,30.3805,30.4196,269575.0
2017-08-29 11:15:00,31.13,31.16,31.11,31.13,201339.0,30.4293,30.4587,30.4098,30.4293,201339.0
2017-08-29 11:20:00,31.13,31.13,31.09,31.1,206985.0,30.4293,30.4293,30.3902,30.4,206985.0
2017-08-29 11:25:00,31.11,31.13,31.06,31.08,194738.0,30.4098,30.4293,30.3609,30.3805,194738.0
2017-08-29 11:30:00,31.08,31.12,31.04,31.1,211744.0,30.3805,30.4196,30.3414,30.4,211744.0
2017-08-29 11:35:00,31.1,31.14,31.09,31.11,202750.0,30.4,30.4391,30.3902,30.4098,202750.0
2017-08-29 11:40:00,31.11,31.17,31.1,31.14,129792.0,30.4098,30.4684,30.4,30.4391,129792.0
2017-08-29 11:45:00,31.15,31.17,31.13,31.15,176489.0,30.4489,30.4684,30.4293,30.4489,176489.0
2017-08-29 11:50:00,31.16,31.17,31.13,31.16,143650.0,30.4587,30.4684,30.4293,30.4587,143650.0
2017-08-29 11:55:00,31.16,31.2,31.15,31.18,170661.0,30.4587,30.4978,30.4489,30.4782,170661.0
2017-08-29 12:00:00,31.18,31.19,31.16,31.18,110950.0,30.4782,30.488,30.4587,30.4782,110950.0
2017-08-29 12:05:00,31.18,31.18,31.15,31.16,82397.0,30.4782,30.4782,30.4489,30.4587,82397.0
2017-08-29 12:10:00,31.16,31.17,31.13,31.15,95491.0,30.4587,30.4684,30.4293,30.4489,95491.0
2017-08-29 12:15:00,31.15,31.17,31.12,31.13,149719.0,30.4489,30.4684,30.4196,30.4293,149719.0
2017-08-29 12:20:00,31.13,31.15,31.12,31.15,142139.0,30.4293,30.4489,30.4196,30.4489,142139.0
2017-08-29 12:25:00,31.15,31.17,31.14,31.15,191757.0,30.4489,30.4684,30.4391,30.4489,191757.0
2017-08-29 12:30:00,31.16,31.17,31.13,31.16,76199.0,30.4587,30.4684,30.4293,30.4587,76199.0
2017-08-29 12:35:00,31.17,31.18,31.16,31.16,47097.0,30.4684,30.4782,30.4587,30.4587,47097.0
2017-08-29 12:40:00,31.16,31.21,31.16,31.18,257608.0,30.4587,30.5075,30.4587,30.4782,257608.0
2017-08-29 12:45:00,31.19,31.2,31.16,31.19,91385.0,30.488,30.4978,30.4587,30.488,91385.0
2017-08-29 12:50:00,31.19,31.2,31.15,31.16,61037.0,30.488,30.4978,30.4489,30.4587,61037.0
2017-08-29 12:55:00,31.16,31.19,31.16,31.18,62372.0,30.4587,30.488,30.4587,30.4782,62372.0
2017-08-29 13:00:00,31.18,31.18,31.16,31.17,56842.0,30.4782,30.4782,30.4587,30.4684,56842.0
2017-08-29 13:05:00,31.18,31.28,31.17,31.27,339092.0,30.4782,30.576,30.4684,30.5662,339092.0
2017-08-29 13:10:00,31.28,31.28,31.24,31.26,131437.0,30.576,30.576,30.5369,30.5564,131437.0
2017-08-29 13:15:00,31.26,31.27,31.24,31.25,195200.0,30.5564,30.5662,30.5369,30.5466,195200.0
2017-08-29 13:20:00,31.25,31.26,31.23,31.26,98862.0,30.5466,30.5564,30.5271,30.5564,98862.0
2017-08-29 13:25:00,31.26,31.29,31.24,31.28,205067.0,30.5564,30.5857,30.5369,30.576,205067.0
2017-08-29 13:30:00,31.28,31.29,31.25,31.26,101719.0,30.576,30.5857,30.5466,30.5564,101719.0
2017-08-29 13:35:00,31.27,31.28,31.26,31.27,107697.0,30.5662,30.576,30.5564,30.5662,107697.0
2017-08-29 13:40:00,31.28,31.28,31.24,31.24,126236.0,30.576,30.576,30.5369,30.5369,126236.0
2017-08-29 13:45:00,31.24,31.28,31.24,31.28,104508.0,30.5369,30.576,30.5369,30.576,104508.0
2017-08-29 13:50:00,31.28,31.28,31.25,31.26,119056.0,30.576,30.576,30.5466,30.5564,119056.0
2017-08-29 13:55:00,31.26,31.28,31.26,31.27,81996.0,30.5564,30.576,30.5564,30.5662,81996.0
2017-08-29 14:00:00,31.27,31.3,31.27,31.29,152109.0,30.5662,30.5955,30.5662,30.5857,152109.0
2017-08-29 14:05:00,31.28,31.35,31.28,31.34,218132.0,30.576,30.6444,30.576,30.6346,218132.0
2017-08-29 14:10:00,31.34,31.35,31.33,31.34,86695.0,30.6346,30.6444,30.6248,30.6346,86695.0
2017-08-29 14:15:00,31.33,31.38,31.33,31.36,264495.0,30.6248,30.6737,30.6248,30.6542,264495.0
2017-08-29 14:20:00,31.35,31.38,31.35,31.37,68696.0,30.6444,30.6737,30.6444,30.6639,68696.0
2017-08-29 14:25:00,31.38,31.38,31.33,31.33,146651.0,30.6737,30.6737,30.6248,30.6248,146651.0
2017-08-29 14:30:00,31.33,31.35,31.32,31.33,74400.0,30.6248,30.6444,30.6151,30.6248,74400.0
2017-08-29 14:35:00,31.33,31.35,31.32,31.34,85069.0,30.6248,30.6444,30.6151,30.6346,85069.0
2017-08-29 14:40:00,31.34,31.38,31.33,31.37,180447.0,30.6346,30.6737,30.6248,30.6639,180447.0
2017-08-29 14:45:00,31.37,31.37,31.35,31.37,75508.0,30.6639,30.6639,30.6444,30.6639,75508.0
2017-08-29 14:50:00,31.37,31.38,31.33,31.34,148032.0,30.6639,30.6737,30.6248,30.6346,148032.0
2017-08-29 14:55:00,31.35,31.39,31.34,31.39,176170.0,30.6444,30.6835,30.6346,30.6835,176170.0
2017-08-29 15:00:00,31.38,31.4,31.37,31.39,200829.0,30.6737,30.6933,30.6639,30.6835,200829.0
2017-08-29 15:05:00,31.4,31.46,31.38,31.46,215971.0,30.6933,30.7519,30.6737,30.7519,215971.0
2017-08-29 15:10:00,31.46,31.5,31.45,31.5,537734.0,30.7519,30.791,30.7421,30.791,537734.0
2017-08-29 15:15:00,31.5,31.5,31.45,31.46,224945.0,30.791,30.791,30.7421,30.7519,224945.0
2017-08-29 15:20:00,31.46,31.47,31.42,31.46,167821.0,30.7519,30.7617,30.7128,30.7519,167821.0
2017-08-29 15:25:00,31.46,31.5,31.45,31.48,278083.0,30.7519,30.791,30.7421,30.7715,278083.0
2017-08-29 15:30:00,31.48,31.52,31.48,31.51,435163.0,30.7715,30.8106,30.7715,30.8008,435163.0
2017-08-29 15:35:00,31.51,31.51,31.44,31.44,276657.0,30.8008,30.8008,30.7324,30.7324,276657.0
2017-08-29 15:40:00,31.44,31.48,31.44,31.47,250719.0,30.7324,30.7715,30.7324,30.7617,250719.0
2017-08-29 15:45:00,31.46,31.47,31.44,31.45,182668.0,30.7519,30.7617,30.7324,30.7421,182668.0
2017-08-29 15:50:00,31.45,31.53,31.44,31.52,627304.0,30.7421,30.8203,30.7324,30.8106,627304.0
2017-08-29 15:55:00,31.52,31.53,31.07,31.48,1915655.0,30.8106,30.8203,30.3707,30.7715,1915655.0
2017-08-30 09:30:00,31.61,31.68,31.52,31.53,1136628.0,30.8985,30.967,30.8106,30.8203,1136628.0
2017-08-30 09:35:00,31.52,31.56,31.41,31.53,676078.0,30.8106,30.8497,30.703,30.8203,676078.0
2017-08-30 09:40:00,31.54,31.68,31.53,31.54,379529.0,30.8301,30.967,30.8203,30.8301,379529.0
2017-08-30 09:45:00,31.54,31.62,31.51,31.58,255416.0,30.8301,30.9083,30.8008,30.8692,255416.0
2017-08-30 09:50:00,31.57,31.58,31.46,31.48,456608.0,30.8594,30.8692,30.7519,30.7715,456608.0
2017-08-30 09:55:00,31.48,31.5,31.38,31.49,554210.0,30.7715,30.791,30.6737,30.7812,554210.0
2017-08-30 10:00:00,31.49,31.49,31.42,31.44,229141.0,30.7812,30.7812,30.7128,30.7324,229141.0
2017-08-30 10:05:00,31.45,31.47,31.39,31.45,316400.0,30.7421,30.7617,30.6835,30.7421,316400.0
2017-08-30 10:10:00,31.45,31.48,31.45,31.48,171593.0,30.7421,30.7715,30.7421,30.7715,171593.0
2017-08-30 10:15:00,31.48,31.49,31.45,31.48,198039.0,30.7715,30.7812,30.7421,30.7715,198039.0
2017-08-30 10:20:00,31.48,31.57,31.48,31.52,285057.0,30.7715,30.8594,30.7715,30.8106,285057.0
2017-08-30 10:25:00,31.51,31.55,31.5,31.54,104099.0,30.8008,30.8399,30.791,30.8301,104099.0
2017-08-30 10:30:00,31.55,31.58,31.52,31.56,156609.0,30.8399,30.8692,30.8106,30.8497,156609.0
2017-08-30 10:35:00,31.56,31.57,31.43,31.49,292424.0,30.8497,30.8594,30.7226,30.7812,292424.0
2017-08-30 10:40:00,31.49,31.5,31.43,31.45,178594.0,30.7812,30.791,30.7226,30.7421,178594.0
2017-08-30 10:45:00,31.46,31.5,31.45,31.49,195417.0,30.7519,30.791,30.7421,30.7812,195417.0
2017-08-30 10:50:00,31.48,31.52,31.45,31.52,86485.0,30.7715,30.8106,30.7421,30.8106,86485.0
2017-08-30 10:55:00,31.52,31.56,31.49,31.56,130709.0,30.8106,30.8497,30.7812,30.8497,130709.0
2017-08-30 11:00:00,31.55,31.57,31.52,31.53,108842.0,30.8399,30.8594,30.8106,30.8203,108842.0
2017-08-30 11:05:00,31.54,31.54,31.47,31.51,255021.0,30.8301,30.8301,30.7617,30.8008,255021.0
2017-08-30 11:10:00,31.51,31.52,31.49,31.51,80473.0,30.8008,30.8106,30.7812,30.8008,80473.0
2017-08-30 11:15:00,31.52,31.53,31.49,31.5,129808.0,30.8106,30.8203,30.7812,30.791,129808.0
2017-08-30 11:20:00,31.51,31.53,31.49,31.52,106831.0,30.8008,30.8203,30.7812,30.8106,106831.0
2017-08-30 11:25:00,31.52,31.52,31.5,31.51,52820.0,30.8106,30.8106,30.791,30.8008,52820.0
2017-08-30 11:30:00,31.51,31.53,31.5,31.53,52563.0,30.8008,30.8203,30.791,30.8203,52563.0
2017-08-30 11:35:00,31.53,31.55,31.5,31.51,162675.0,30.8203,30.8399,30.791,30.8008,162675.0
2017-08-30 11:40:00,31.51,31.51,31.48,31.49,101916.0,30.8008,30.8008,30.7715,30.7812,101916.0
2017-08-30 11:45:00,31.49,31.52,31.48,31.49,91974.0,30.7812,30.8106,30.7715,30.7812,91974.0
2017-08-30 11:50:00,31.5,31.51,31.48,31.49,52835.0,30.791,30.8008,30.7715,30.7812,52835.0
2017-08-30 11:55:00,31.49,31.49,31.42,31.43,223967.0,30.7812,30.7812,30.7128,30.7226,223967.0
2017-08-30 12:00:00,31.43,31.48,31.42,31.46,95417.0,30.7226,30.7715,30.7128,30.7519,95417.0
2017-08-30 12:05:00,31.46,31.48,31.44,31.47,39399.0,30.7519,30.7715,30.7324,30.7617,39399.0
2017-08-30 12:10:00,31.46,31.48,31.46,31.47,31744.0,30.7519,30.7715,30.7519,30.7617,31744.0
2017-08-30 12:15:00,31.46,31.48,31.46,31.47,75479.0,30.7519,30.7715,30.7519,30.7617,75479.0
2017-08-30 12:20:00,31.46,31.48,31.42,31.45,207488.0,30.7519,30.7715,30.7128,30.7421,207488.0
2017-08-30 12:25:00,31.45,31.5,31.43,31.45,229776.0,30.7421,30.791,30.7226,30.7421,229776.0
2017-08-30 12:30:00,31.45,31.48,31.44,31.48,62326.0,30.7421,30.7715,30.7324,30.7715,62326.0
2017-08-30 12:35:00,31.48,31.5,31.46,31.49,69849.0,30.7715,30.791,30.7519,30.7812,69849.0
2017-08-30 12:40:00,31.49,31.53,31.48,31.51,126129.0,30.7812,30.8203,30.7715,30.8008,126129.0
2017-08-30 12:45:00,31.51,31.56,31.5,31.56,155081.0,30.8008,30.8497,30.791,30.8497,155081.0
2017-08-30 12:50:00,31.56,31.56,31.52,31.53,106711.0,30.8497,30.8497,30.8106,30.8203,106711.0
2017-08-30 12:55:00,31.53,31.54,31.51,31.53,87440.0,30.8203,30.8301,30.8008,30.8203,87440.0
2017-08-30 13:00:00,31.53,31.55,31.51,31.52,157566.0,30.8203,30.8399,30.8008,30.8106,157566.0
2017-08-30 13:05:00,31.53,31.53,31.49,31.5,152777.0,30.8203,30.8203,30.7812,30.791,152777.0
2017-08-30 13:10:00,31.5,31.55,31.49,31.54,142197.0,30.791,30.8399,30.7812,30.8301,142197.0
2017-08-30 13:15:00,31.54,31.55,31.51,31.51,77564.0,30.8301,30.8399,30.8008,30.8008,77564.0
2017-08-30 13:20:00,31.52,31.59,31.51,31.59,164318.0,30.8106,30.879,30.8008,30.879,164318.0
2017-08-30 13:25:00,31.58,31.6,31.57,31.58,99828.0,30.8692,30.8888,30.8594,30.8692,99828.0
2017-08-30 13:30:00,31.59,31.63,31.57,31.62,181808.0,30.879,30.9181,30.8594,30.9083,181808.0
2017-08-30 13:35:00,31.62,31.63,31.58,31.6,163620.0,30.9083,30.9181,30.8692,30.8888,163620.0
2017-08-30 13:40:00,31.6,31.62,31.58,31.58,126959.0,30.8888,30.9083,30.8692,30.8692,126959.0
2017-08-30 13:45:00,31.58,31.6,31.57,31.6,74037.0,30.8692,30.8888,30.8594,30.8888,74037.0
2017-08-30 13:50:00,31.59,31.6,31.54,31.54,189541.0,30.879,30.8888,30.8301,30.8301,189541.0
2017-08-30 13:55:00,31.54,31.57,31.54,31.56,108401.0,30.8301,30.8594,30.8301,30.8497,108401.0
2017-08-30 14:00:00,31.56,31.56,31.54,31.56,92851.0,30.8497,30.8497,30.8301,30.8497,92851.0
2017-08-30 14:05:00,31.56,31.56,31.51,31.52,228512.0,30.8497,30.8497,30.8008,30.8106,228512.0
2017-08-30 14:10:00,31.52,31.57,31.51,31.56,123894.0,30.8106,30.8594,30.8008,30.8497,123894.0
2017-08-30 14:15:00,31.56,31.57,31.54,31.56,115024.0,30.8497,30.8594,30.8301,30.8497,115024.0
2017-08-30 14:20:00,31.56,31.58,31.54,31.56,191025.0,30.8497,30.8692,30.8301,30.8497,191025.0
2017-08-30 14:25:00,31.56,31.56,31.53,31.55,118344.0,30.8497,30.8497,30.8203,30.8399,118344.0
2017-08-30 14:30:00,31.55,31.56,31.51,31.56,102882.0,30.8399,30.8497,30.8008,30.8497,102882.0
2017-08-30 14:35:00,31.55,31.58,31.55,31.56,145668.0,30.8399,30.8692,30.8399,30.8497,145668.0
2017-08-30 14:40:00,31.55,31.57,31.52,31.54,104928.0,30.8399,30.8594,30.8106,30.8301,104928.0
2017-08-30 14:45:00,31.53,31.57,31.52,31.55,102042.0,30.8203,30.8594,30.8106,30.8399,102042.0
2017-08-30 14:50:00,31.55,31.57,31.54,31.56,72529.0,30.8399,30.8594,30.8301,30.8497,72529.0
2017-08-30 14:55:00,31.55,31.58,31.55,31.56,130882.0,30.8399,30.8692,30.8399,30.8497,130882.0
2017-08-30 15:00:00,31.57,31.59,31.55,31.55,147075.0,30.8594,30.879,30.8399,30.8399,147075.0
2017-08-30 15:05:00,31.56,31.57,31.55,31.56,72582.0,30.8497,30.8594,30.8399,30.8497,72582.0
2017-08-30 15:10:00,31.56,31.59,31.55,31.56,156182.0,30.8497,30.879,30.8399,30.8497,156182.0
2017-08-30 15:15:00,31.55,31.58,31.54,31.56,199054.0,30.8399,30.8692,30.8301,30.8497,199054.0
2017-08-30 15:20:00,31.55,31.59,31.55,31.57,120773.0,30.8399,30.879,30.8399,30.8594,120773.0
2017-08-30 15:25:00,31.58,31.61,31.56,31.59,303770.0,30.8692,30.8985,30.8497,30.879,303770.0
2017-08-30 15:30:00,31.59,31.62,31.58,31.61,282965.0,30.879,30.9083,30.8692,30.8985,282965.0
2017-08-30 15:35:00,31.61,31.64,31.59,31.59,262098.0,30.8985,30.9279,30.879,30.879,262098.0
2017-08-30 15:40:00,31.6,31.6,31.55,31.56,377160.0,30.8888,30.8888,30.8399,30.8497,377160.0
2017-08-30 15:45:00,31.56,31.6,31.54,31.59,317934.0,30.8497,30.8888,30.8301,30.879,317934.0
2017-08-30 15:50:00,31.6,31.64,31.57,31.62,587753.0,30.8888,30.9279,30.8594,30.9083,587753.0
2017-08-30 15:55:00,31.62,31.62,31.56,31.61,871717.0,30.9083,30.9083,30.8497,30.8985,871717.0
2017-08-31 09:30:00,31.61,31.75,31.56,31.64,948900.0,30.8985,31.0354,30.8497,30.9279,948900.0
2017-08-31 09:35:00,31.64,31.68,31.48,31.65,687741.0,30.9279,30.967,30.7715,30.9376,687741.0
2017-08-31 09:40:00,31.64,31.7,31.6,31.68,309216.0,30.9279,30.9865,30.8888,30.967,309216.0
2017-08-31 09:45:00,31.68,31.69,31.62,31.66,392553.0,30.967,30.9767,30.9083,30.9474,392553.0
2017-08-31 09:50:00,31.66,31.7,31.59,31.67,431346.0,30.9474,30.9865,30.879,30.9572,431346.0
2017-08-31 09:55:00,31.67,31.75,31.66,31.71,660696.0,30.9572,31.0354,30.9474,30.9963,660696.0
2017-08-31 10:00:00,31.71,31.71,31.64,31.69,316998.0,30.9963,30.9963,30.9279,30.9767,316998.0
2017-08-31 10:05:00,31.69,31.69,31.55,31.58,530094.0,30.9767,30.9767,30.8399,30.8692,530094.0
2017-08-31 10:10:00,31.58,31.64,31.53,31.62,543780.0,30.8692,30.9279,30.8203,30.9083,543780.0
2017-08-31 10:15:00,31.62,31.66,31.54,31.6,438069.0,30.9083,30.9474,30.8301,30.8888,438069.0
2017-08-31 10:20:00,31.59,31.6,31.52,31.54,388164.0,30.879,30.8888,30.8106,30.8301,388164.0
2017-08-31 10:25:00,31.54,31.59,31.51,31.56,381005.0,30.8301,30.879,30.8008,30.8497,381005.0
2017-08-31 10:30:00,31.56,31.6,31.55,31.58,200344.0,30.8497,30.8888,30.8399,30.8692,200344.0
2017-08-31 10:35:00,31.58,31.62,31.54,31.62,359014.0,30.8692,30.9083,30.8301,30.9083,359014.0
2017-08-31 10:40:00,31.61,31.69,31.61,31.67,342657.0,30.8985,30.9767,30.8985,30.9572,342657.0
2017-08-31 10:45:00,31.67,31.67,31.61,31.61,194611.0,30.9572,30.9572,30.8985,30.8985,194611.0
2017-08-31 10:50:00,31.62,31.66,31.61,31.65,168347.0,30.9083,30.9474,30.8985,30.9376,168347.0
2017-08-31 10:55:00,31.64,31.67,31.61,31.67,509386.0,30.9279,30.9572,30.8985,30.9572,509386.0
2017-08-31 11:00:00,31.67,31.69,31.59,31.63,246526.0,30.9572,30.9767,30.879,30.9181,246526.0
2017-08-31 11:05:00,31.63,31.66,31.62,31.65,153522.0,30.9181,30.9474,30.9083,30.9376,153522.0
2017-08-31 11:10:00,31.65,31.66,31.62,31.65,119037.0,30.9376,30.9474,30.9083,30.9376,119037.0
2017-08-31 11:15:00,31.65,31.67,31.65,31.67,121830.0,30.9376,30.9572,30.9376,30.9572,121830.0
2017-08-31 11:20:00,31.67,31.82,31.67,31.8,702084.0,30.9572,31.1038,30.9572,31.0843,702084.0
2017-08-31 11:25:00,31.8,31.84,31.75,31.78,239083.0,31.0843,31.1234,31.0354,31.0647,239083.0
2017-08-31 11:30:00,31.77,31.78,31.69,31.69,143869.0,31.0549,31.0647,30.9767,30.9767,143869.0
2017-08-31 11:35:00,31.69,31.77,31.69,31.76,162914.0,30.9767,31.0549,30.9767,31.0452,162914.0
2017-08-31 11:40:00,31.76,31.77,31.72,31.72,140357.0,31.0452,31.0549,31.0061,31.0061,140357.0
2017-08-31 11:45:00,31.72,31.76,31.7,31.74,126537.0,31.0061,31.0452,30.9865,31.0256,126537.0
2017-08-31 11:50:00,31.74,31.76,31.7,31.74,132386.0,31.0256,31.0452,30.9865,31.0256,132386.0
2017-08-31 11:55:00,31.75,31.77,31.74,31.75,123001.0,31.0354,31.0549,31.0256,31.0354,123001.0
2017-08-31 12:00:00,31.75,31.79,31.74,31.79,183020.0,31.0354,31.0745,31.0256,31.0745,183020.0
2017-08-31 12:05:00,31.8,31.82,31.79,31.81,232534.0,31.0843,31.1038,31.0745,31.094,232534.0
2017-08-31 12:10:00,31.81,31.86,31.8,31.85,249890.0,31.094,31.1429,31.0843,31.1331,249890.0
2017-08-31 12:15:00,31.85,31.88,31.85,31.87,201630.0,31.1331,31.1625,31.1331,31.1527,201630.0
2017-08-31 12:20:00,31.87,31.89,31.85,31.87,203431.0,31.1527,31.1722,31.1331,31.1527,203431.0
2017-08-31 12:25:00,31.88,31.9,31.87,31.9,348657.0,31.1625,31.182,31.1527,31.182,348657.0
2017-08-31 12:30:00,31.89,31.95,31.89,31.94,620200.0,31.1722,31.2309,31.1722,31.2211,620200.0
2017-08-31 12:35:00,31.94,31.97,31.93,31.96,277272.0,31.2211,31.2504,31.2113,31.2407,277272.0
2017-08-31 12:40:00,31.96,31.97,31.94,31.95,166449.0,31.2407,31.2504,31.2211,31.2309,166449.0
2017-08-31 12:45:00,31.94,31.95,31.88,31.89,141192.0,31.2211,31.2309,31.1625,31.1722,141192.0
2017-08-31 12:50:00,31.9,31.95,31.89,31.95,171367.0,31.182,31.2309,31.1722,31.2309,171367.0
2017-08-31 12:55:00,31.95,31.97,31.94,31.95,186352.0,31.2309,31.2504,31.2211,31.2309,186352.0
2017-08-31 13:00:00,31.95,31.98,31.94,31.97,257726.0,31.2309,31.2602,31.2211,31.2504,257726.0
2017-08-31 13:05:00,31.96,32.0,31.96,32.0,486765.0,31.2407,31.2798,31.2407,31.2798,486765.0
2017-08-31 13:10:00,32.0,32.0,31.92,31.93,371436.0,31.2798,31.2798,31.2016,31.2113,371436.0
2017-08-31 13:15:00,31.93,31.97,31.93,31.96,216934.0,31.2113,31.2504,31.2113,31.2407,216934.0
2017-08-31 13:20:00,31.95,31.98,31.95,31.96,123511.0,31.2309,31.2602,31.2309,31.2407,123511.0
2017-08-31 13:25:00,31.95,31.98,31.95,31.97,136955.0,31.2309,31.2602,31.2309,31.2504,136955.0
2017-08-31 13:30:00,31.98,31.98,31.95,31.96,152176.0,31.2602,31.2602,31.2309,31.2407,152176.0
2017-08-31 13:35:00,31.97,31.99,31.95,31.96,149205.0,31.2504,31.27,31.2309,31.2407,149205.0
2017-08-31 13:40:00,31.95,31.98,31.95,31.98,86614.0,31.2309,31.2602,31.2309,31.2602,86614.0
2017-08-31 13:45:00,31.97,31.98,31.95,31.95,139588.0,31.2504,31.2602,31.2309,31.2309,139588.0
2017-08-31 13:50:00,31.96,31.97,31.95,31.97,54166.0,31.2407,31.2504,31.2309,31.2504,54166.0
2017-08-31 13:55:00,31.96,31.98,31.93,31.95,241268.0,31.2407,31.2602,31.2113,31.2309,241268.0
2017-08-31 14:00:00,31.95,31.98,31.95,31.98,86250.0,31.2309,31.2602,31.2309,31.2602,86250.0
2017-08-31 14:05:00,31.98,31.98,31.94,31.94,160329.0,31.2602,31.2602,31.2211,31.2211,160329.0
2017-08-31 14:10:00,31.95,31.98,31.94,31.98,63187.0,31.2309,31.2602,31.2211,31.2602,63187.0
2017-08-31 14:15:00,31.98,31.99,31.97,31.99,96524.0,31.2602,31.27,31.2504,31.27,96524.0
2017-08-31 14:20:00,31.99,31.99,31.95,31.98,148703.0,31.27,31.27,31.2309,31.2602,148703.0
2017-08-31 14:25:00,31.98,31.99,31.96,31.99,128005.0,31.2602,31.27,31.2407,31.27,128005.0
2017-08-31 14:30:00,31.98,32.01,31.97,31.97,703718.0,31.2602,31.2895,31.2504,31.2504,703718.0
2017-08-31 14:35:00,31.98,32.02,31.98,32.0,332989.0,31.2602,31.2993,31.2602,31.2798,332989.0
2017-08-31 14:40:00,32.01,32.01,31.98,31.99,223289.0,31.2895,31.2895,31.2602,31.27,223289.0
2017-08-31 14:45:00,31.99,32.0,31.96,31.98,325038.0,31.27,31.2798,31.2407,31.2602,325038.0
2017-08-31 14:50:00,31.97,32.01,31.97,31.99,227306.0,31.2504,31.2895,31.2504,31.27,227306.0
2017-08-31 14:55:00,32.0,32.0,31.96,31.99,156339.0,31.2798,31.2798,31.2407,31.27,156339.0
2017-08-31 15:00:00,31.99,31.99,31.97,31.98,70353.0,31.27,31.27,31.2504,31.2602,70353.0
2017-08-31 15:05:00,31.97,31.98,31.92,31.93,198816.0,31.2504,31.2602,31.2016,31.2113,198816.0
2017-08-31 15:10:00,31.94,31.95,31.93,31.94,121659.0,31.2211,31.2309,31.2113,31.2211,121659.0
2017-08-31 15:15:00,31.94,31.98,31.92,31.94,220892.0,31.2211,31.2602,31.2016,31.2211,220892.0
2017-08-31 15:20:00,31.93,31.96,31.93,31.95,159715.0,31.2113,31.2407,31.2113,31.2309,159715.0
2017-08-31 15:25:00,31.95,31.97,31.94,31.95,187742.0,31.2309,31.2504,31.2211,31.2309,187742.0
2017-08-31 15:30:00,31.95,31.96,31.91,31.96,374962.0,31.2309,31.2407,31.1918,31.2407,374962.0
2017-08-31 15:35:00,31.96,31.96,31.92,31.94,309865.0,31.2407,31.2407,31.2016,31.2211,309865.0
2017-08-31 15:40:00,31.94,31.96,31.93,31.95,241664.0,31.2211,31.2407,31.2113,31.2309,241664.0
2017-08-31 15:45:00,31.94,32.0,31.92,32.0,578785.0,31.2211,31.2798,31.2016,31.2798,578785.0
2017-08-31 15:50:00,31.99,32.0,31.96,31.97,623286.0,31.27,31.2798,31.2407,31.2504,623286.0
2017-08-31 15:55:00,31.98,31.98,31.91,31.97,1281687.0,31.2602,31.2602,31.1918,31.2504,1281687.0
2017-09-01 09:30:00,32.12,32.58,32.12,32.56,1876190.0,31.3971,31.8467,31.3971,31.8272,1876190.0
2017-09-01 09:35:00,32.56,32.62,32.49,32.54,1041659.0,31.8272,31.8858,31.7587,31.8076,1041659.0
2017-09-01 09:40:00,32.53,32.73,32.51,32.69,938284.0,31.7978,31.9933,31.7783,31.9542,938284.0
2017-09-01 09:45:00,32.7,32.77,32.68,32.75,914872.0,31.964,32.0324,31.9445,32.0129,914872.0
2017-09-01 09:50:00,32.75,32.88,32.68,32.7,1058641.0,32.0129,32.14,31.9445,31.964,1058641.0
2017-09-01 09:55:00,32.7,32.79,32.69,32.73,564374.0,31.964,32.052,31.9542,31.9933,564374.0
2017-09-01 10:00:00,32.73,32.8,32.67,32.73,377283.0,31.9933,32.0618,31.9347,31.9933,377283.0
2017-09-01 10:05:00,32.73,32.75,32.59,32.63,680281.0,31.9933,32.0129,31.8565,31.8956,680281.0
2017-09-01 10:10:00,32.63,32.77,32.59,32.75,432285.0,31.8956,32.0324,31.8565,32.0129,432285.0
2017-09-01 10:15:00,32.76,32.8,32.69,32.8,412541.0,32.0227,32.0618,31.9542,32.0618,412541.0
2017-09-01 10:20:00,32.8,32.82,32.74,32.75,336190.0,32.0618,32.0813,32.0031,32.0129,336190.0
2017-09-01 10:25:00,32.75,32.78,32.7,32.72,296449.0,32.0129,32.0422,31.964,31.9836,296449.0
2017-09-01 10:30:00,32.72,32.82,32.72,32.82,350548.0,31.9836,32.0813,31.9836,32.0813,350548.0
2017-09-01 10:35:00,32.81,32.86,32.76,32.76,304172.0,32.0715,32.1204,32.0227,32.0227,304172.0
2017-09-01 10:40:00,32.76,32.79,32.7,32.71,227738.0,32.0227,32.052,31.964,31.9738,227738.0
2017-09-01 10:45:00,32.7,32.74,32.66,32.72,300843.0,31.964,32.0031,31.9249,31.9836,300843.0
2017-09-01 10:50:00,32.71,32.74,32.66,32.7,244520.0,31.9738,32.0031,31.9249,31.964,244520.0
2017-09-01 10:55:00,32.7,32.71,32.67,32.67,188389.0,31.964,31.9738,31.9347,31.9347,188389.0
2017-09-01 11:00:00,32.67,32.71,32.66,32.71,177018.0,31.9347,31.9738,31.9249,31.9738,177018.0
2017-09-01 11:05:00,32.7,32.71,32.66,32.7,170997.0,31.964,31.9738,31.9249,31.964,170997.0
2017-09-01 11:10:00,32.7,32.71,32.67,32.69,102517.0,31.964,31.9738,31.9347,31.9542,102517.0
2017-09-01 11:15:00,32.69,32.69,32.66,32.67,133228.0,31.9542,31.9542,31.9249,31.9347,133228.0
2017-09-01 11:20:00,32.67,32.7,32.63,32.63,169962.0,31.9347,31.964,31.8956,31.8956,169962.0
2017-09-01 11:25:00,32.63,32.65,32.58,32.61,274558.0,31.8956,31.9151,31.8467,31.876,274558.0
2017-09-01 11:30:00,32.61,32.68,32.61,32.65,171212.0,31.876,31.9445,31.876,31.9151,171212.0
2017-09-01 11:35:00,32.65,32.68,32.64,32.65,100852.0,31.9151,31.9445,31.9054,31.9151,100852.0
2017-09-01 11:40:00,32.66,32.66,32.63,32.65,142992.0,31.9249,31.9249,31.8956,31.9151,142992.0
2017-09-01 11:45:00,32.66,32.67,32.64,32.65,123596.0,31.9249,31.9347,31.9054,31.9151,123596.0
2017-09-01 11:50:00,32.65,32.7,32.64,32.68,170616.0,31.9151,31.964,31.9054,31.9445,170616.0
2017-09-01 11:55:00,32.69,32.7,32.68,32.7,105045.0,31.9542,31.964,31.9445,31.964,105045.0
2017-09-01 12:00:00,32.69,32.7,32.67,32.69,114253.0,31.9542,31.964,31.9347,31.9542,114253.0
2017-09-01 12:05:00,32.68,32.69,32.65,32.65,206829.0,31.9445,31.9542,31.9151,31.9151,206829.0
2017-09-01 12:10:00,32.65,32.68,32.65,32.68,180335.0,31.9151,31.9445,31.9151,31.9445,180335.0
2017-09-01 12:15:00,32.68,32.7,32.68,32.69,119827.0,31.9445,31.964,31.9445,31.9542,119827.0
2017-09-01 12:20:00,32.68,32.7,32.68,32.69,98899.0,31.9445,31.964,31.9445,31.9542,98899.0
2017-09-01 12:25:00,32.69,32.7,32.68,32.69,165586.0,31.9542,31.964,31.9445,31.9542,165586.0
2017-09-01 12:30:00,32.69,32.71,32.68,32.7,97344.0,31.9542,31.9738,31.9445,31.964,97344.0
2017-09-01 12:35:00,32.69,32.7,32.67,32.7,160938.0,31.9542,31.964,31.9347,31.964,160938.0
2017-09-01 12:40:00,32.7,32.7,32.67,32.69,75811.0,31.964,31.964,31.9347,31.9542,75811.0
2017-09-01 12:45:00,32.68,32.7,32.67,32.7,137546.0,31.9445,31.964,31.9347,31.964,137546.0
2017-09-01 12:50:00,32.7,32.71,32.68,32.71,172855.0,31.964,31.9738,31.9445,31.9738,172855.0
2017-09-01 12:55:00,32.7,32.71,32.65,32.66,146300.0,31.964,31.9738,31.9151,31.9249,146300.0
2017-09-01 13:00:00,32.66,32.68,32.65,32.66,153454.0,31.9249,31.9445,31.9151,31.9249,153454.0
2017-09-01 13:05:00,32.66,32.67,32.63,32.66,290172.0,31.9249,31.9347,31.8956,31.9249,290172.0
2017-09-01 13:10:00,32.66,32.68,32.62,32.62,179788.0,31.9249,31.9445,31.8858,31.8858,179788.0
2017-09-01 13:15:00,32.62,32.63,32.61,32.62,156448.0,31.8858,31.8956,31.876,31.8858,156448.0
2017-09-01 13:20:00,32.62,32.62,32.55,32.6,248468.0,31.8858,31.8858,31.8174,31.8663,248468.0
2017-09-01 13:25:00,32.6,32.64,32.58,32.62,149137.0,31.8663,31.9054,31.8467,31.8858,149137.0
2017-09-01 13:30:00,32.63,32.65,32.61,32.62,112827.0,31.8956,31.9151,31.876,31.8858,112827.0
2017-09-01 13:35:00,32.63,32.65,32.62,32.63,91738.0,31.8956,31.9151,31.8858,31.8956,91738.0
2017-09-01 13:40:00,32.63,32.66,32.62,32.64,149143.0,31.8956,31.9249,31.8858,31.9054,149143.0
2017-09-01 13:45:00,32.65,32.65,32.6,32.62,149253.0,31.9151,31.9151,31.8663,31.8858,149253.0
2017-09-01 13:50:00,32.62,32.67,32.61,32.66,141968.0,31.8858,31.9347,31.876,31.9249,141968.0
2017-09-01 13:55:00,32.67,32.68,32.64,32.66,193713.0,31.9347,31.9445,31.9054,31.9249,193713.0
2017-09-01 14:00:00,32.65,32.69,32.65,32.68,259292.0,31.9151,31.9542,31.9151,31.9445,259292.0
2017-09-01 14:05:00,32.68,32.7,32.64,32.64,183063.0,31.9445,31.964,31.9054,31.9054,183063.0
2017-09-01 14:10:00,32.65,32.66,32.63,32.63,105219.0,31.9151,31.9249,31.8956,31.8956,105219.0
2017-09-01 14:15:00,32.64,32.66,32.62,32.65,128928.0,31.9054,31.9249,31.8858,31.9151,128928.0
2017-09-01 14:20:00,32.64,32.66,32.64,32.66,175989.0,31.9054,31.9249,31.9054,31.9249,175989.0
2017-09-01 14:25:00,32.66,32.66,32.65,32.66,83169.0,31.9249,31.9249,31.9151,31.9249,83169.0
2017-09-01 14:30:00,32.65,32.66,32.63,32.66,199085.0,31.9151,31.9249,31.8956,31.9249,199085.0
2017-09-01 14:35:00,32.66,32.67,32.64,32.65,184702.0,31.9249,31.9347,31.9054,31.9151,184702.0
2017-09-01 14:40:00,32.65,32.66,32.64,32.66,141117.0,31.9151,31.9249,31.9054,31.9249,141117.0
2017-09-01 14:45:00,32.65,32.68,32.65,32.66,120690.0,31.9151,31.9445,31.9151,31.9249,120690.0
2017-09-01 14:50:00,32.67,32.67,32.65,32.66,154808.0,31.9347,31.9347,31.9151,31.9249,154808.0
2017-09-01 14:55:00,32.66,32.67,32.65,32.66,84375.0,31.9249,31.9347,31.9151,31.9249,84375.0
2017-09-01 15:00:00,32.66,32.67,32.65,32.67,107082.0,31.9249,31.9347,31.9151,31.9347,107082.0
2017-09-01 15:05:00,32.66,32.68,32.64,32.68,177207.0,31.9249,31.9445,31.9054,31.9445,177207.0
2017-09-01 15:10:00,32.68,32.68,32.66,32.67,164008.0,31.9445,31.9445,31.9249,31.9347,164008.0
2017-09-01 15:15:00,32.66,32.67,32.64,32.66,194616.0,31.9249,31.9347,31.9054,31.9249,194616.0
2017-09-01 15:20:00,32.66,32.67,32.63,32.65,293490.0,31.9249,31.9347,31.8956,31.9151,293490.0
2017-09-01 15:25:00,32.65,32.66,32.63,32.65,188939.0,31.9151,31.9249,31.8956,31.9151,188939.0
2017-09-01 15:30:00,32.65,32.65,32.64,32.65,136802.0,31.9151,31.9151,31.9054,31.9151,136802.0
2017-09-01 15:35:00,32.65,32.66,32.64,32.64,211851.0,31.9151,31.9249,31.9054,31.9054,211851.0
2017-09-01 15:40:00,32.64,32.65,32.59,32.61,497217.0,31.9054,31.9151,31.8565,31.876,497217.0
2017-09-01 15:45:00,32.61,32.62,32.59,32.59,490217.0,31.876,31.8858,31.8565,31.8565,490217.0
2017-09-01 15:50:00,32.59,32.65,32.59,32.64,546798.0,31.8565,31.9151,31.8565,31.9054,546798.0
2017-09-01 15:55:00,32.63,32.66,32.6,32.6,1573420.0,31.8956,31.9249,31.8663,31.8663,1573420.0
2017-09-05 09:30:00,32.45,32.74,32.42,32.57,1415822.0,31.7196,32.0031,31.6903,31.8369,1415822.0
2017-09-05 09:35:00,32.57,32.64,32.26,32.27,1070699.0,31.8369,31.9054,31.5339,31.5437,1070699.0
2017-09-05 09:40:00,32.27,32.34,32.22,32.32,717847.0,31.5437,31.6121,31.4948,31.5926,717847.0
2017-09-05 09:45:00,32.32,32.38,32.18,32.33,769326.0,31.5926,31.6512,31.4557,31.6023,769326.0
2017-09-05 09:50:00,32.34,32.4,32.26,32.3,629961.0,31.6121,31.6708,31.5339,31.573,629961.0
2017-09-05 09:55:00,32.3,32.47,32.29,32.41,618487.0,31.573,31.7392,31.5632,31.6805,618487.0
2017-09-05 10:00:00,32.41,32.54,32.36,32.5,409027.0,31.6805,31.8076,31.6317,31.7685,409027.0
2017-09-05 10:05:00,32.49,32.53,32.39,32.41,320808.0,31.7587,31.7978,31.661,31.6805,320808.0
2017-09-05 10:10:00,32.41,32.53,32.37,32.49,366653.0,31.6805,31.7978,31.6414,31.7587,366653.0
2017-09-05 10:15:00,32.48,32.5,32.42,32.45,262025.0,31.749,31.7685,31.6903,31.7196,262025.0
2017-09-05 10:20:00,32.45,32.48,32.39,32.4,241254.0,31.7196,31.749,31.661,31.6708,241254.0
2017-09-05 10:25:00,32.41,32.41,32.34,32.36,239211.0,31.6805,31.6805,31.6121,31.6317,239211.0
2017-09-05 10:30:00,32.37,32.41,32.33,32.36,144418.0,31.6414,31.6805,31.6023,31.6317,144418.0
2017-09-05 10:35:00,32.37,32.45,32.36,32.44,265123.0,31.6414,31.7196,31.6317,31.7099,265123.0
2017-09-05 10:40:00,32.44,32.44,32.34,32.37,219054.0,31.7099,31.7099,31.6121,31.6414,219054.0
2017-09-05 10:45:00,32.38,32.4,32.31,32.34,380659.0,31.6512,31.6708,31.5828,31.6121,380659.0
2017-09-05 10:50:00,32.34,32.41,32.34,32.35,240201.0,31.6121,31.6805,31.6121,31.6219,240201.0
2017-09-05 10:55:00,32.36,32.39,32.31,32.36,238128.0,31.6317,31.661,31.5828,31.6317,238128.0
2017-09-05 11:00:00,32.36,32.36,32.31,32.35,207838.0,31.6317,31.6317,31.5828,31.6219,207838.0
2017-09-05 11:05:00,32.35,32.38,32.31,32.33,229772.0,31.6219,31.6512,31.5828,31.6023,229772.0
2017-09-05 11:10:00,32.32,32.33,32.24,32.3,541223.0,31.5926,31.6023,31.5144,31.573,541223.0
2017-09-05 11:15:00,32.31,32.33,32.26,32.3,291082.0,31.5828,31.6023,31.5339,31.573,291082.0
2017-09-05 11:20:00,32.3,32.38,32.27,32.37,309157.0,31.573,31.6512,31.5437,31.6414,309157.0
2017-09-05 11:25:00,32.37,32.4,32.35,32.35,231289.0,31.6414,31.6708,31.6219,31.6219,231289.0
2017-09-05 11:30:00,32.35,32.39,32.31,32.37,172021.0,31.6219,31.661,31.5828,31.6414,172021.0
2017-09-05 11:35:00,32.36,32.38,32.34,32.35,111904.0,31.6317,31.6512,31.6121,31.6219,111904.0
2017-09-05 11:40:00,32.35,32.41,32.35,32.35,270401.0,31.6219,31.6805,31.6219,31.6219,270401.0
2017-09-05 11:45:00,32.35,32.37,32.31,32.34,171059.0,31.6219,31.6414,31.5828,31.6121,171059.0
2017-09-05 11:50:00,32.34,32.37,32.31,32.32,172148.0,31.6121,31.6414,31.5828,31.5926,172148.0
2017-09-05 11:55:00,32.31,32.35,32.28,32.29,234103.0,31.5828,31.6219,31.5535,31.5632,234103.0
2017-09-05 12:00:00,32.29,32.3,32.17,32.2,313037.0,31.5632,31.573,31.4459,31.4753,313037.0
2017-09-05 12:05:00,32.2,32.22,32.06,32.1,538785.0,31.4753,31.4948,31.3384,31.3775,538785.0
2017-09-05 12:10:00,32.1,32.12,31.95,31.99,574538.0,31.3775,31.3971,31.2309,31.27,574538.0
2017-09-05 12:15:00,31.99,31.99,31.92,31.96,483762.0,31.27,31.27,31.2016,31.2407,483762.0
2017-09-05 12:20:00,31.96,32.05,31.91,32.02,447769.0,31.2407,31.3286,31.1918,31.2993,447769.0
2017-09-05 12:25:00,32.02,32.02,31.88,31.88,391653.0,31.2993,31.2993,31.1625,31.1625,391653.0
2017-09-05 12:30:00,31.88,31.89,31.65,31.68,717003.0,31.1625,31.1722,30.9376,30.967,717003.0
2017-09-05 12:35:00,31.67,31.81,31.66,31.76,473660.0,30.9572,31.094,30.9474,31.0452,473660.0
2017-09-05 12:40:00,31.76,31.77,31.72,31.75,516691.0,31.0452,31.0549,31.0061,31.0354,516691.0
2017-09-05 12:45:00,31.76,31.78,31.65,31.66,412845.0,31.0452,31.0647,30.9376,30.9474,412845.0
2017-09-05 12:50:00,31.67,31.81,31.66,31.8,353598.0,30.9572,31.094,30.9474,31.0843,353598.0
2017-09-05 12:55:00,31.8,31.87,31.78,31.85,318542.0,31.0843,31.1527,31.0647,31.1331,318542.0
2017-09-05 13:00:00,31.85,31.86,31.7,31.72,390771.0,31.1331,31.1429,30.9865,31.0061,390771.0
2017-09-05 13:05:00,31.73,31.76,31.69,31.72,335387.0,31.0158,31.0452,30.9767,31.0061,335387.0
2017-09-05 13:10:00,31.73,31.78,31.71,31.76,204456.0,31.0158,31.0647,30.9963,31.0452,204456.0
2017-09-05 13:15:00,31.77,31.88,31.74,31.87,234844.0,31.0549,31.1625,31.0256,31.1527,234844.0
2017-09-05 13:20:00,31.87,31.9,31.83,31.89,360497.0,31.1527,31.182,31.1136,31.1722,360497.0
2017-09-05 13:25:00,31.89,31.9,31.8,31.85,143829.0,31.1722,31.182,31.0843,31.1331,143829.0
2017-09-05 13:30:00,31.84,31.9,31.83,31.88,316817.0,31.1234,31.182,31.1136,31.1625,316817.0
2017-09-05 13:35:00,31.89,32.03,31.88,31.99,248554.0,31.1722,31.3091,31.1625,31.27,248554.0
2017-09-05 13:40:00,31.98,31.99,31.92,31.92,138204.0,31.2602,31.27,31.2016,31.2016,138204.0
2017-09-05 13:45:00,31.92,31.92,31.84,31.84,179522.0,31.2016,31.2016,31.1234,31.1234,179522.0
2017-09-05 13:50:00,31.84,31.92,31.82,31.92,189682.0,31.1234,31.2016,31.1038,31.2016,189682.0
2017-09-05 13:55:00,31.92,31.94,31.88,31.94,158412.0,31.2016,31.2211,31.1625,31.2211,158412.0
2017-09-05 14:00:00,31.94,31.99,31.92,31.97,263610.0,31.2211,31.27,31.2016,31.2504,263610.0
2017-09-05 14:05:00,31.96,31.97,31.88,31.9,134639.0,31.2407,31.2504,31.1625,31.182,134639.0
2017-09-05 14:10:00,31.9,31.93,31.86,31.87,149742.0,31.182,31.2113,31.1429,31.1527,149742.0
2017-09-05 14:15:00,31.87,31.9,31.85,31.88,208218.0,31.1527,31.182,31.1331,31.1625,208218.0
2017-09-05 14:20:00,31.88,31.92,31.86,31.91,313628.0,31.1625,31.2016,31.1429,31.1918,313628.0
2017-09-05 14:25:00,31.92,31.94,31.89,31.93,144204.0,31.2016,31.2211,31.1722,31.2113,144204.0
2017-09-05 14:30:00,31.93,31.98,31.91,31.93,269557.0,31.2113,31.2602,31.1918,31.2113,269557.0
2017-09-05 14:35:00,31.92,31.94,31.88,31.91,228437.0,31.2016,31.2211,31.1625,31.1918,228437.0
2017-09-05 14:40:00,31.9,31.96,31.88,31.96,130598.0,31.182,31.2407,31.1625,31.2407,130598.0
2017-09-05 14:45:00,31.96,31.97,31.88,31.92,152855.0,31.2407,31.2504,31.1625,31.2016,152855.0
2017-09-05 14:50:00,31.92,31.93,31.88,31.9,114884.0,31.2016,31.2113,31.1625,31.182,114884.0
2017-09-05 14:55:00,31.9,31.92,31.87,31.91,147799.0,31.182,31.2016,31.1527,31.1918,147799.0
2017-09-05 15:00:00,31.91,31.97,31.91,31.93,141599.0,31.1918,31.2504,31.1918,31.2113,141599.0
2017-09-05 15:05:00,31.93,31.95,31.91,31.95,195915.0,31.2113,31.2309,31.1918,31.2309,195915.0
2017-09-05 15:10:00,31.95,31.95,31.91,31.95,126764.0,31.2309,31.2309,31.1918,31.2309,126764.0
2017-09-05 15:15:00,31.95,31.97,31.92,31.93,192704.0,31.2309,31.2504,31.2016,31.2113,192704.0
2017-09-05 15:20:00,31.93,32.0,31.92,31.96,201114.0,31.2113,31.2798,31.2016,31.2407,201114.0
2017-09-05 15:25:00,31.96,32.04,31.96,32.02,203720.0,31.2407,31.3189,31.2407,31.2993,203720.0
2017-09-05 15:30:00,32.02,32.12,32.02,32.08,433285.0,31.2993,31.3971,31.2993,31.358,433285.0
2017-09-05 15:35:00,32.09,32.09,31.99,32.02,291895.0,31.3677,31.3677,31.27,31.2993,291895.0
2017-09-05 15:40:00,32.02,32.05,31.98,32.02,314021.0,31.2993,31.3286,31.2602,31.2993,314021.0
2017-09-05 15:45:00,32.02,32.05,32.02,32.04,364022.0,31.2993,31.3286,31.2993,31.3189,364022.0
2017-09-05 15:50:00,32.05,32.12,32.04,32.09,574104.0,31.3286,31.3971,31.3189,31.3677,574104.0
2017-09-05 15:55:00,32.09,32.12,32.04,32.06,1322938.0,31.3677,31.3971,31.3189,31.3384,1322938.0
2017-09-06 09:30:00,32.07,32.55,32.06,32.48,1468895.0,31.3482,31.8174,31.3384,31.749,1468895.0
2017-09-06 09:35:00,32.47,32.55,32.3,32.31,914723.0,31.7392,31.8174,31.573,31.5828,914723.0
2017-09-06 09:40:00,32.3,32.35,32.22,32.26,477660.0,31.573,31.6219,31.4948,31.5339,477660.0
2017-09-06 09:45:00,32.25,32.35,32.19,32.3,549278.0,31.5241,31.6219,31.4655,31.573,549278.0
2017-09-06 09:50:00,32.29,32.36,32.24,32.33,294961.0,31.5632,31.6317,31.5144,31.6023,294961.0
2017-09-06 09:55:00,32.34,32.48,32.32,32.41,405717.0,31.6121,31.749,31.5926,31.6805,405717.0
2017-09-06 10:00:00,32.41,32.62,32.37,32.54,728329.0,31.6805,31.8858,31.6414,31.8076,728329.0
2017-09-06 10:05:00,32.53,32.63,32.48,32.51,503613.0,31.7978,31.8956,31.749,31.7783,503613.0
2017-09-06 10:10:00,32.5,32.61,32.49,32.51,499627.0,31.7685,31.876,31.7587,31.7783,499627.0
2017-09-06 10:15:00,32.5,32.54,32.3,32.31,667418.0,31.7685,31.8076,31.573,31.5828,667418.0
2017-09-06 10:20:00,32.31,32.38,32.28,32.36,488393.0,31.5828,31.6512,31.5535,31.6317,488393.0
2017-09-06 10:25:00,32.37,32.41,32.33,32.37,241422.0,31.6414,31.6805,31.6023,31.6414,241422.0
2017-09-06 10:30:00,32.38,32.44,32.34,32.42,324089.0,31.6512,31.7099,31.6121,31.6903,324089.0
2017-09-06 10:35:00,32.42,32.44,32.35,32.37,288374.0,31.6903,31.7099,31.6219,31.6414,288374.0
2017-09-06 10:40:00,32.36,32.4,32.32,32.38,187045.0,31.6317,31.6708,31.5926,31.6512,187045.0
2017-09-06 10:45:00,32.39,32.49,32.3,32.47,319690.0,31.661,31.7587,31.573,31.7392,319690.0
2017-09-06 10:50:00,32.47,32.48,32.39,32.47,198523.0,31.7392,31.749,31.661,31.7392,198523.0
2017-09-06 10:55:00,32.46,32.5,32.41,32.48,176210.0,31.7294,31.7685,31.6805,31.749,176210.0
2017-09-06 11:00:00,32.47,32.53,32.44,32.49,289958.0,31.7392,31.7978,31.7099,31.7587,289958.0
2017-09-06 11:05:00,32.49,32.5,32.36,32.38,298554.0,31.7587,31.7685,31.6317,31.6512,298554.0
2017-09-06 11:10:00,32.38,32.4,32.35,32.36,237154.0,31.6512,31.6708,31.6219,31.6317,237154.0
2017-09-06 11:15:00,32.36,32.42,32.36,32.39,184491.0,31.6317,31.6903,31.6317,31.661,184491.0
2017-09-06 11:20:00,32.38,32.49,32.38,32.47,310623.0,31.6512,31.7587,31.6512,31.7392,310623.0
2017-09-06 11:25:00,32.48,32.5,32.45,32.48,288890.0,31.749,31.7685,31.7196,31.749,288890.0
2017-09-06 11:30:00,32.48,32.53,32.44,32.49,292125.0,31.749,31.7978,31.7099,31.7587,292125.0
2017-09-06 11:35:00,32.48,32.58,32.47,32.53,788221.0,31.749,31.8467,31.7392,31.7978,788221.0
2017-09-06 11:40:00,32.53,32.62,32.52,32.61,360723.0,31.7978,31.8858,31.7881,31.876,360723.0
2017-09-06 11:45:00,32.61,32.7,32.59,32.69,750823.0,31.876,31.964,31.8565,31.9542,750823.0
2017-09-06 11:50:00,32.69,32.69,32.62,32.66,233972.0,31.9542,31.9542,31.8858,31.9249,233972.0
2017-09-06 11:55:00,32.66,32.69,32.62,32.64,254604.0,31.9249,31.9542,31.8858,31.9054,254604.0
2017-09-06 12:00:00,32.64,32.65,32.55,32.62,244285.0,31.9054,31.9151,31.8174,31.8858,244285.0
2017-09-06 12:05:00,32.62,32.63,32.56,32.57,99206.0,31.8858,31.8956,31.8272,31.8369,99206.0
2017-09-06 12:10:00,32.58,32.61,32.54,32.57,126889.0,31.8467,31.876,31.8076,31.8369,126889.0
2017-09-06 12:15:00,32.57,32.6,32.55,32.56,273222.0,31.8369,31.8663,31.8174,31.8272,273222.0
2017-09-06 12:20:00,32.55,32.59,32.53,32.56,221280.0,31.8174,31.8565,31.7978,31.8272,221280.0
2017-09-06 12:25:00,32.55,32.59,32.54,32.58,77452.0,31.8174,31.8565,31.8076,31.8467,77452.0
2017-09-06 12:30:00,32.57,32.6,32.55,32.59,93339.0,31.8369,31.8663,31.8174,31.8565,93339.0
2017-09-06 12:35:00,32.59,32.6,32.55,32.59,235351.0,31.8565,31.8663,31.8174,31.8565,235351.0
2017-09-06 12:40:00,32.59,32.6,32.55,32.58,184327.0,31.8565,31.8663,31.8174,31.8467,184327.0
2017-09-06 12:45:00,32.57,32.59,32.51,32.53,256162.0,31.8369,31.8565,31.7783,31.7978,256162.0
2017-09-06 12:50:00,32.54,32.57,32.53,32.55,107883.0,31.8076,31.8369,31.7978,31.8174,107883.0
2017-09-06 12:55:00,32.55,32.57,32.54,32.55,124827.0,31.8174,31.8369,31.8076,31.8174,124827.0
2017-09-06 13:00:00,32.55,32.59,32.54,32.57,154359.0,31.8174,31.8565,31.8076,31.8369,154359.0
2017-09-06 13:05:00,32.57,32.57,32.49,32.5,386886.0,31.8369,31.8369,31.7587,31.7685,386886.0
2017-09-06 13:10:00,32.5,32.54,32.49,32.51,363910.0,31.7685,31.8076,31.7587,31.7783,363910.0
2017-09-06 13:15:00,32.51,32.51,32.45,32.47,183100.0,31.7783,31.7783,31.7196,31.7392,183100.0
2017-09-06 13:20:00,32.47,32.47,32.4,32.41,210385.0,31.7392,31.7392,31.6708,31.6805,210385.0
2017-09-06 13:25:00,32.4,32.41,32.35,32.37,287985.0,31.6708,31.6805,31.6219,31.6414,287985.0
2017-09-06 13:30:00,32.37,32.44,32.36,32.38,111092.0,31.6414,31.7099,31.6317,31.6512,111092.0
2017-09-06 13:35:00,32.37,32.41,32.35,32.35,276988.0,31.6414,31.6805,31.6219,31.6219,276988.0
2017-09-06 13:40:00,32.36,32.37,32.29,32.3,256176.0,31.6317,31.6414,31.5632,31.573,256176.0
2017-09-06 13:45:00,32.3,32.32,32.29,32.32,163029.0,31.573,31.5926,31.5632,31.5926,163029.0
2017-09-06 13:50:00,32.32,32.33,32.26,32.27,168113.0,31.5926,31.6023,31.5339,31.5437,168113.0
2017-09-06 13:55:00,32.26,32.3,32.21,32.23,263928.0,31.5339,31.573,31.485,31.5046,263928.0
2017-09-06 14:00:00,32.23,32.26,32.22,32.24,194849.0,31.5046,31.5339,31.4948,31.5144,194849.0
2017-09-06 14:05:00,32.25,32.3,32.24,32.29,107327.0,31.5241,31.573,31.5144,31.5632,107327.0
2017-09-06 14:10:00,32.28,32.3,32.25,32.26,137362.0,31.5535,31.573,31.5241,31.5339,137362.0
2017-09-06 14:15:00,32.26,32.31,32.25,32.31,153996.0,31.5339,31.5828,31.5241,31.5828,153996.0
2017-09-06 14:20:00,32.3,32.33,32.3,32.3,138727.0,31.573,31.6023,31.573,31.573,138727.0
2017-09-06 14:25:00,32.3,32.32,32.28,32.28,231096.0,31.573,31.5926,31.5535,31.5535,231096.0
2017-09-06 14:30:00,32.29,32.3,32.27,32.3,85140.0,31.5632,31.573,31.5437,31.573,85140.0
2017-09-06 14:35:00,32.3,32.36,32.29,32.36,156382.0,31.573,31.6317,31.5632,31.6317,156382.0
2017-09-06 14:40:00,32.36,32.37,32.3,32.31,98978.0,31.6317,31.6414,31.573,31.5828,98978.0
2017-09-06 14:45:00,32.3,32.33,32.26,32.27,119551.0,31.573,31.6023,31.5339,31.5437,119551.0
2017-09-06 14:50:00,32.27,32.32,32.27,32.31,56007.0,31.5437,31.5926,31.5437,31.5828,56007.0
2017-09-06 14:55:00,32.32,32.34,32.3,32.3,126452.0,31.5926,31.6121,31.573,31.573,126452.0
2017-09-06 15:00:00,32.3,32.32,32.28,32.31,128273.0,31.573,31.5926,31.5535,31.5828,128273.0
2017-09-06 15:05:00,32.3,32.36,32.3,32.36,124442.0,31.573,31.6317,31.573,31.6317,124442.0
2017-09-06 15:10:00,32.35,32.39,32.34,32.36,252930.0,31.6219,31.661,31.6121,31.6317,252930.0
2017-09-06 15:15:00,32.36,32.37,32.33,32.35,140274.0,31.6317,31.6414,31.6023,31.6219,140274.0
2017-09-06 15:20:00,32.34,32.4,32.34,32.39,146028.0,31.6121,31.6708,31.6121,31.661,146028.0
2017-09-06 15:25:00,32.4,32.46,32.39,32.44,252081.0,31.6708,31.7294,31.661,31.7099,252081.0
2017-09-06 15:30:00,32.44,32.44,32.39,32.39,161844.0,31.7099,31.7099,31.661,31.661,161844.0
2017-09-06 15:35:00,32.39,32.39,32.33,32.35,324463.0,31.661,31.661,31.6023,31.6219,324463.0
2017-09-06 15:40:00,32.34,32.36,32.33,32.34,209285.0,31.6121,31.6317,31.6023,31.6121,209285.0
2017-09-06 15:45:00,32.34,32.34,32.26,32.3,555380.0,31.6121,31.6121,31.5339,31.573,555380.0
2017-09-06 15:50:00,32.3,32.39,32.29,32.32,815861.0,31.573,31.661,31.5632,31.5926,815861.0
2017-09-06 15:55:00,32.31,32.33,32.21,32.23,1477278.0,31.5828,31.6023,31.485,31.5046,1477278.0
2017-09-07 09:30:00,32.47,32.85,32.44,32.7,2054356.0,31.7392,32.1106,31.7099,31.964,2054356.0
2017-09-07 09:35:00,32.7,32.73,32.6,32.65,601909.0,31.964,31.9933,31.8663,31.9151,601909.0
2017-09-07 09:40:00,32.65,32.66,32.57,32.6,373364.0,31.9151,31.9249,31.8369,31.8663,373364.0
2017-09-07 09:45:00,32.6,32.71,32.59,32.65,502196.0,31.8663,31.9738,31.8565,31.9151,502196.0
2017-09-07 09:50:00,32.65,32.71,32.61,32.69,363577.0,31.9151,31.9738,31.876,31.9542,363577.0
2017-09-07 09:55:00,32.68,32.72,32.59,32.64,428090.0,31.9445,31.9836,31.8565,31.9054,428090.0
2017-09-07 10:00:00,32.65,32.74,32.59,32.66,443330.0,31.9151,32.0031,31.8565,31.9249,443330.0
2017-09-07 10:05:00,32.66,32.78,32.66,32.75,499407.0,31.9249,32.0422,31.9249,32.0129,499407.0
2017-09-07 10:10:00,32.74,32.83,32.73,32.83,664646.0,32.0031,32.0911,31.9933,32.0911,664646.0
2017-09-07 10:15:00,32.82,32.85,32.74,32.76,648532.0,32.0813,32.1106,32.0031,32.0227,648532.0
2017-09-07 10:20:00,32.77,32.81,32.63,32.67,494301.0,32.0324,32.0715,31.8956,31.9347,494301.0
2017-09-07 10:25:00,32.67,32.71,32.63,32.65,368186.0,31.9347,31.9738,31.8956,31.9151,368186.0
2017-09-07 10:30:00,32.65,32.75,32.63,32.74,213219.0,31.9151,32.0129,31.8956,32.0031,213219.0
2017-09-07 10:35:00,32.75,32.77,32.67,32.71,214859.0,32.0129,32.0324,31.9347,31.9738,214859.0
2017-09-07 10:40:00,32.71,32.77,32.69,32.73,271920.0,31.9738,32.0324,31.9542,31.9933,271920.0
2017-09-07 10:45:00,32.73,32.84,32.72,32.82,548631.0,31.9933,32.1009,31.9836,32.0813,548631.0
2017-09-07 10:50:00,32.82,32.89,32.8,32.89,504262.0,32.0813,32.1497,32.0618,32.1497,504262.0
2017-09-07 10:55:00,32.89,32.89,32.77,32.84,504922.0,32.1497,32.1497,32.0324,32.1009,504922.0
2017-09-07 11:00:00,32.84,32.89,32.83,32.88,364665.0,32.1009,32.1497,32.0911,32.14,364665.0
2017-09-07 11:05:00,32.88,32.89,32.86,32.89,209307.0,32.14,32.1497,32.1204,32.1497,209307.0
2017-09-07 11:10:00,32.88,32.9,32.86,32.89,237298.0,32.14,32.1595,32.1204,32.1497,237298.0
2017-09-07 11:15:00,32.9,32.9,32.81,32.81,318981.0,32.1595,32.1595,32.0715,32.0715,318981.0
2017-09-07 11:20:00,32.82,32.89,32.78,32.88,189926.0,32.0813,32.1497,32.0422,32.14,189926.0
2017-09-07 11:25:00,32.88,32.88,32.82,32.86,205260.0,32.14,32.14,32.0813,32.1204,205260.0
2017-09-07 11:30:00,32.85,32.85,32.79,32.84,219506.0,32.1106,32.1106,32.052,32.1009,219506.0
2017-09-07 11:35:00,32.84,32.86,32.83,32.86,130977.0,32.1009,32.1204,32.0911,32.1204,130977.0
2017-09-07 11:40:00,32.86,32.86,32.81,32.84,127115.0,32.1204,32.1204,32.0715,32.1009,127115.0
2017-09-07 11:45:00,32.84,32.86,32.79,32.81,186656.0,32.1009,32.1204,32.052,32.0715,186656.0
2017-09-07 11:50:00,32.82,32.84,32.79,32.83,117346.0,32.0813,32.1009,32.052,32.0911,117346.0
2017-09-07 11:55:00,32.82,32.85,32.78,32.78,128513.0,32.0813,32.1106,32.0422,32.0422,128513.0
2017-09-07 12:00:00,32.78,32.86,32.78,32.82,240826.0,32.0422,32.1204,32.0422,32.0813,240826.0
2017-09-07 12:05:00,32.83,32.88,32.81,32.88,174516.0,32.0911,32.14,32.0715,32.14,174516.0
2017-09-07 12:10:00,32.88,32.89,32.81,32.84,191033.0,32.14,32.1497,32.0715,32.1009,191033.0
2017-09-07 12:15:00,32.84,32.86,32.81,32.86,80569.0,32.1009,32.1204,32.0715,32.1204,80569.0
2017-09-07 12:20:00,32.86,32.87,32.83,32.84,79231.0,32.1204,32.1302,32.0911,32.1009,79231.0
2017-09-07 12:25:00,32.84,32.85,32.8,32.8,116645.0,32.1009,32.1106,32.0618,32.0618,116645.0
2017-09-07 12:30:00,32.81,32.85,32.77,32.78,171106.0,32.0715,32.1106,32.0324,32.0422,171106.0
2017-09-07 12:35:00,32.78,32.83,32.77,32.81,179742.0,32.0422,32.0911,32.0324,32.0715,179742.0
2017-09-07 12:40:00,32.82,32.84,32.8,32.83,173358.0,32.0813,32.1009,32.0618,32.0911,173358.0
2017-09-07 12:45:00,32.83,32.86,32.78,32.8,262104.0,32.0911,32.1204,32.0422,32.0618,262104.0
2017-09-07 12:50:00,32.81,32.82,32.76,32.77,178700.0,32.0715,32.0813,32.0227,32.0324,178700.0
2017-09-07 12:55:00,32.77,32.8,32.76,32.78,160255.0,32.0324,32.0618,32.0227,32.0422,160255.0
2017-09-07 13:00:00,32.78,32.85,32.77,32.84,96137.0,32.0422,32.1106,32.0324,32.1009,96137.0
2017-09-07 13:05:00,32.85,32.87,32.83,32.84,176192.0,32.1106,32.1302,32.0911,32.1009,176192.0
2017-09-07 13:10:00,32.83,32.87,32.83,32.84,109967.0,32.0911,32.1302,32.0911,32.1009,109967.0
2017-09-07 13:15:00,32.84,32.87,32.84,32.85,138869.0,32.1009,32.1302,32.1009,32.1106,138869.0
2017-09-07 13:20:00,32.84,32.86,32.82,32.83,143401.0,32.1009,32.1204,32.0813,32.0911,143401.0
2017-09-07 13:25:00,32.84,32.87,32.83,32.86,100764.0,32.1009,32.1302,32.0911,32.1204,100764.0
2017-09-07 13:30:00,32.86,32.87,32.83,32.86,129546.0,32.1204,32.1302,32.0911,32.1204,129546.0
2017-09-07 13:35:00,32.86,32.87,32.83,32.83,145928.0,32.1204,32.1302,32.0911,32.0911,145928.0
2017-09-07 13:40:00,32.84,32.88,32.83,32.87,128479.0,32.1009,32.14,32.0911,32.1302,128479.0
2017-09-07 13:45:00,32.87,32.87,32.83,32.84,154043.0,32.1302,32.1302,32.0911,32.1009,154043.0
2017-09-07 13:50:00,32.85,32.86,32.83,32.84,99508.0,32.1106,32.1204,32.0911,32.1009,99508.0
2017-09-07 13:55:00,32.83,32.85,32.83,32.85,96087.0,32.0911,32.1106,32.0911,32.1106,96087.0
2017-09-07 14:00:00,32.84,32.87,32.82,32.84,151353.0,32.1009,32.1302,32.0813,32.1009,151353.0
2017-09-07 14:05:00,32.84,32.86,32.83,32.85,80745.0,32.1009,32.1204,32.0911,32.1106,80745.0
2017-09-07 14:10:00,32.85,32.86,32.84,32.86,136924.0,32.1106,32.1204,32.1009,32.1204,136924.0
2017-09-07 14:15:00,32.86,32.88,32.84,32.87,158982.0,32.1204,32.14,32.1009,32.1302,158982.0
2017-09-07 14:20:00,32.87,32.87,32.84,32.87,124592.0,32.1302,32.1302,32.1009,32.1302,124592.0
2017-09-07 14:25:00,32.87,32.89,32.84,32.84,217071.0,32.1302,32.1497,32.1009,32.1009,217071.0
2017-09-07 14:30:00,32.84,32.86,32.83,32.83,117536.0,32.1009,32.1204,32.0911,32.0911,117536.0
2017-09-07 14:35:00,32.83,32.88,32.83,32.87,275371.0,32.0911,32.14,32.0911,32.1302,275371.0
2017-09-07 14:40:00,32.87,32.87,32.84,32.84,127667.0,32.1302,32.1302,32.1009,32.1009,127667.0
2017-09-07 14:45:00,32.84,32.85,32.77,32.77,241851.0,32.1009,32.1106,32.0324,32.0324,241851.0
2017-09-07 14:50:00,32.77,32.78,32.73,32.73,229769.0,32.0324,32.0422,31.9933,31.9933,229769.0
2017-09-07 14:55:00,32.73,32.75,32.7,32.75,388207.0,31.9933,32.0129,31.964,32.0129,388207.0
2017-09-07 15:00:00,32.75,32.78,32.71,32.71,214240.0,32.0129,32.0422,31.9738,31.9738,214240.0
2017-09-07 15:05:00,32.72,32.76,32.71,32.76,121258.0,31.9836,32.0227,31.9738,32.0227,121258.0
2017-09-07 15:10:00,32.76,32.78,32.75,32.77,147008.0,32.0227,32.0422,32.0129,32.0324,147008.0
2017-09-07 15:15:00,32.77,32.79,32.76,32.79,117757.0,32.0324,32.052,32.0227,32.052,117757.0
2017-09-07 15:20:00,32.79,32.8,32.74,32.75,124876.0,32.052,32.0618,32.0031,32.0129,124876.0
2017-09-07 15:25:00,32.75,32.78,32.74,32.78,132099.0,32.0129,32.0422,32.0031,32.0422,132099.0
2017-09-07 15:30:00,32.78,32.78,32.74,32.75,157226.0,32.0422,32.0422,32.0031,32.0129,157226.0
2017-09-07 15:35:00,32.75,32.78,32.74,32.77,180281.0,32.0129,32.0422,32.0031,32.0324,180281.0
2017-09-07 15:40:00,32.77,32.8,32.76,32.8,216310.0,32.0324,32.0618,32.0227,32.0618,216310.0
2017-09-07 15:45:00,32.8,32.83,32.79,32.83,388927.0,32.0618,32.0911,32.052,32.0911,388927.0
2017-09-07 15:50:00,32.82,32.83,32.76,32.8,457021.0,32.0813,32.0911,32.0227,32.0618,457021.0
2017-09-07 15:55:00,32.81,32.82,32.79,32.8,775604.0,32.0715,32.0813,32.052,32.0618,775604.0
2017-09-08 09:30:00,32.83,33.01,32.74,32.99,1639496.0,32.0911,32.267,32.0031,32.2475,1639496.0
2017-09-08 09:35:00,32.99,33.02,32.83,32.84,782456.0,32.2475,32.2768,32.0911,32.1009,782456.0
2017-09-08 09:40:00,32.84,32.9,32.82,32.85,398841.0,32.1009,32.1595,32.0813,32.1106,398841.0
2017-09-08 09:45:00,32.84,32.86,32.74,32.77,410426.0,32.1009,32.1204,32.0031,32.0324,410426.0
2017-09-08 09:50:00,32.77,32.78,32.68,32.7,369606.0,32.0324,32.0422,31.9445,31.964,369606.0
2017-09-08 09:55:00,32.7,32.73,32.64,32.7,382386.0,31.964,31.9933,31.9054,31.964,382386.0
2017-09-08 10:00:00,32.69,32.71,32.6,32.62,292287.0,31.9542,31.9738,31.8663,31.8858,292287.0
2017-09-08 10:05:00,32.62,32.64,32.54,32.58,325498.0,31.8858,31.9054,31.8076,31.8467,325498.0
2017-09-08 10:10:00,32.59,32.59,32.47,32.5,400275.0,31.8565,31.8565,31.7392,31.7685,400275.0
2017-09-08 10:15:00,32.51,32.62,32.49,32.59,172033.0,31.7783,31.8858,31.7587,31.8565,172033.0
2017-09-08 10:20:00,32.59,32.6,32.48,32.49,308178.0,31.8565,31.8663,31.749,31.7587,308178.0
2017-09-08 10:25:00,32.49,32.52,32.4,32.41,292713.0,31.7587,31.7881,31.6708,31.6805,292713.0
2017-09-08 10:30:00,32.41,32.44,32.35,32.35,410677.0,31.6805,31.7099,31.6219,31.6219,410677.0
2017-09-08 10:35:00,32.36,32.5,32.35,32.47,346762.0,31.6317,31.7685,31.6219,31.7392,346762.0
2017-09-08 10:40:00,32.47,32.55,32.47,32.52,169128.0,31.7392,31.8174,31.7392,31.7881,169128.0
2017-09-08 10:45:00,32.52,32.63,32.5,32.62,257044.0,31.7881,31.8956,31.7685,31.8858,257044.0
2017-09-08 10:50:00,32.63,32.65,32.56,32.57,183235.0,31.8956,31.9151,31.8272,31.8369,183235.0
2017-09-08 10:55:00,32.56,32.65,32.55,32.64,149735.0,31.8272,31.9151,31.8174,31.9054,149735.0
2017-09-08 11:00:00,32.64,32.67,32.58,32.64,160049.0,31.9054,31.9347,31.8467,31.9054,160049.0
2017-09-08 11:05:00,32.64,32.67,32.62,32.65,114441.0,31.9054,31.9347,31.8858,31.9151,114441.0
2017-09-08 11:10:00,32.65,32.74,32.64,32.7,273790.0,31.9151,32.0031,31.9054,31.964,273790.0
2017-09-08 11:15:00,32.71,32.73,32.62,32.62,311636.0,31.9738,31.9933,31.8858,31.8858,311636.0
2017-09-08 11:20:00,32.62,32.63,32.56,32.58,147395.0,31.8858,31.8956,31.8272,31.8467,147395.0
2017-09-08 11:25:00,32.58,32.63,32.55,32.61,192105.0,31.8467,31.8956,31.8174,31.876,192105.0
2017-09-08 11:30:00,32.61,32.64,32.57,32.59,86474.0,31.876,31.9054,31.8369,31.8565,86474.0
2017-09-08 11:35:00,32.58,32.63,32.58,32.61,96946.0,31.8467,31.8956,31.8467,31.876,96946.0
2017-09-08 11:40:00,32.61,32.62,32.5,32.52,155297.0,31.876,31.8858,31.7685,31.7881,155297.0
2017-09-08 11:45:00,32.52,32.56,32.52,32.55,103698.0,31.7881,31.8272,31.7881,31.8174,103698.0
2017-09-08 11:50:00,32.56,32.61,32.53,32.6,108791.0,31.8272,31.876,31.7978,31.8663,108791.0
2017-09-08 11:55:00,32.6,32.63,32.58,32.6,112208.0,31.8663,31.8956,31.8467,31.8663,112208.0
2017-09-08 12:00:00,32.6,32.64,32.59,32.6,103906.0,31.8663,31.9054,31.8565,31.8663,103906.0
2017-09-08 12:05:00,32.61,32.66,32.58,32.63,92742.0,31.876,31.9249,31.8467,31.8956,92742.0
2017-09-08 12:10:00,32.64,32.64,32.6,32.6,58434.0,31.9054,31.9054,31.8663,31.8663,58434.0
2017-09-08 12:15:00,32.6,32.61,32.58,32.58,78138.0,31.8663,31.876,31.8467,31.8467,78138.0
2017-09-08 12:20:00,32.58,32.6,32.53,32.55,119920.0,31.8467,31.8663,31.7978,31.8174,119920.0
2017-09-08 12:25:00,32.55,32.59,32.53,32.57,123445.0,31.8174,31.8565,31.7978,31.8369,123445.0
2017-09-08 12:30:00,32.56,32.61,32.55,32.59,89199.0,31.8272,31.876,31.8174,31.8565,89199.0
2017-09-08 12:35:00,32.59,32.61,32.56,32.56,69609.0,31.8565,31.876,31.8272,31.8272,69609.0
2017-09-08 12:40:00,32.56,32.59,32.53,32.53,83776.0,31.8272,31.8565,31.7978,31.7978,83776.0
2017-09-08 12:45:00,32.54,32.62,32.52,32.59,85338.0,31.8076,31.8858,31.7881,31.8565,85338.0
2017-09-08 12:50:00,32.59,32.6,32.58,32.6,61991.0,31.8565,31.8663,31.8467,31.8663,61991.0
2017-09-08 12:55:00,32.59,32.61,32.56,32.57,113076.0,31.8565,31.876,31.8272,31.8369,113076.0
2017-09-08 13:00:00,32.57,32.58,32.54,32.57,111942.0,31.8369,31.8467,31.8076,31.8369,111942.0
2017-09-08 13:05:00,32.57,32.58,32.55,32.55,71743.0,31.8369,31.8467,31.8174,31.8174,71743.0
2017-09-08 13:10:00,32.55,32.57,32.52,32.57,120308.0,31.8174,31.8369,31.7881,31.8369,120308.0
2017-09-08 13:15:00,32.57,32.62,32.56,32.6,133193.0,31.8369,31.8858,31.8272,31.8663,133193.0
2017-09-08 13:20:00,32.59,32.61,32.59,32.59,78608.0,31.8565,31.876,31.8565,31.8565,78608.0
2017-09-08 13:25:00,32.59,32.61,32.56,32.57,97183.0,31.8565,31.876,31.8272,31.8369,97183.0
2017-09-08 13:30:00,32.57,32.57,32.52,32.54,73687.0,31.8369,31.8369,31.7881,31.8076,73687.0
2017-09-08 13:35:00,32.54,32.54,32.5,32.52,158622.0,31.8076,31.8076,31.7685,31.7881,158622.0
2017-09-08 13:40:00,32.51,32.53,32.5,32.51,58618.0,31.7783,31.7978,31.7685,31.7783,58618.0
2017-09-08 13:45:00,32.51,32.53,32.5,32.51,67263.0,31.7783,31.7978,31.7685,31.7783,67263.0
2017-09-08 13:50:00,32.51,32.52,32.46,32.47,169210.0,31.7783,31.7881,31.7294,31.7392,169210.0
2017-09-08 13:55:00,32.48,32.5,32.46,32.46,128475.0,31.749,31.7685,31.7294,31.7294,128475.0
2017-09-08 14:00:00,32.47,32.48,32.38,32.38,210359.0,31.7392,31.749,31.6512,31.6512,210359.0
2017-09-08 14:05:00,32.38,32.43,32.38,32.43,191969.0,31.6512,31.7001,31.6512,31.7001,191969.0
2017-09-08 14:10:00,32.43,32.46,32.41,32.41,210571.0,31.7001,31.7294,31.6805,31.6805,210571.0
2017-09-08 14:15:00,32.41,32.42,32.38,32.4,80523.0,31.6805,31.6903,31.6512,31.6708,80523.0
2017-09-08 14:20:00,32.4,32.42,32.39,32.4,82647.0,31.6708,31.6903,31.661,31.6708,82647.0
2017-09-08 14:25:00,32.41,32.42,32.39,32.42,110532.0,31.6805,31.6903,31.661,31.6903,110532.0
2017-09-08 14:30:00,32.41,32.46,32.4,32.41,114551.0,31.6805,31.7294,31.6708,31.6805,114551.0
2017-09-08 14:35:00,32.42,32.46,32.41,32.44,83737.0,31.6903,31.7294,31.6805,31.7099,83737.0
2017-09-08 14:40:00,32.44,32.46,32.43,32.44,67710.0,31.7099,31.7294,31.7001,31.7099,67710.0
2017-09-08 14:45:00,32.44,32.45,32.38,32.39,130078.0,31.7099,31.7196,31.6512,31.661,130078.0
2017-09-08 14:50:00,32.4,32.4,32.31,32.37,269619.0,31.6708,31.6708,31.5828,31.6414,269619.0
2017-09-08 14:55:00,32.37,32.4,32.34,32.37,106005.0,31.6414,31.6708,31.6121,31.6414,106005.0
2017-09-08 15:00:00,32.37,32.41,32.36,32.41,61916.0,31.6414,31.6805,31.6317,31.6805,61916.0
2017-09-08 15:05:00,32.41,32.45,32.39,32.42,113826.0,31.6805,31.7196,31.661,31.6903,113826.0
2017-09-08 15:10:00,32.42,32.45,32.41,32.45,133947.0,31.6903,31.7196,31.6805,31.7196,133947.0
2017-09-08 15:15:00,32.45,32.45,32.4,32.43,123300.0,31.7196,31.7196,31.6708,31.7001,123300.0
2017-09-08 15:20:00,32.42,32.42,32.37,32.38,119053.0,31.6903,31.6903,31.6414,31.6512,119053.0
2017-09-08 15:25:00,32.38,32.38,32.34,32.34,177594.0,31.6512,31.6512,31.6121,31.6121,177594.0
2017-09-08 15:30:00,32.34,32.41,32.32,32.41,270718.0,31.6121,31.6805,31.5926,31.6805,270718.0
2017-09-08 15:35:00,32.41,32.43,32.4,32.43,263138.0,31.6805,31.7001,31.6708,31.7001,263138.0
2017-09-08 15:40:00,32.43,32.43,32.37,32.43,167677.0,31.7001,31.7001,31.6414,31.7001,167677.0
2017-09-08 15:45:00,32.43,32.45,32.41,32.44,286522.0,31.7001,31.7196,31.6805,31.7099,286522.0
2017-09-08 15:50:00,32.43,32.48,32.42,32.46,445320.0,31.7001,31.749,31.6903,31.7294,445320.0
2017-09-08 15:55:00,32.45,32.48,32.44,32.45,712316.0,31.7196,31.749,31.7099,31.7196,712316.0
2017-09-11 09:30:00,32.85,33.07,32.82,32.97,2055777.0,32.1106,32.3257,32.0813,32.2279,2055777.0
2017-09-11 09:35:00,32.98,33.12,32.95,33.02,843990.0,32.2377,32.3746,32.2084,32.2768,843990.0
2017-09-11 09:40:00,33.02,33.03,32.85,32.88,570129.0,32.2768,32.2866,32.1106,32.14,570129.0
2017-09-11 09:45:00,32.89,32.98,32.88,32.94,273377.0,32.1497,32.2377,32.14,32.1986,273377.0
2017-09-11 09:50:00,32.95,32.99,32.92,32.95,366098.0,32.2084,32.2475,32.1791,32.2084,366098.0
2017-09-11 09:55:00,32.95,33.01,32.94,32.96,331097.0,32.2084,32.267,32.1986,32.2182,331097.0
2017-09-11 10:00:00,32.97,33.05,32.9,32.99,543864.0,32.2279,32.3061,32.1595,32.2475,543864.0
2017-09-11 10:05:00,32.99,33.06,32.95,32.99,442114.0,32.2475,32.3159,32.2084,32.2475,442114.0
2017-09-11 10:10:00,32.99,33.08,32.95,32.96,389880.0,32.2475,32.3355,32.2084,32.2182,389880.0
2017-09-11 10:15:00,32.96,33.0,32.96,32.99,150038.0,32.2182,32.2573,32.2182,32.2475,150038.0
2017-09-11 10:20:00,32.99,33.0,32.94,32.95,238279.0,32.2475,32.2573,32.1986,32.2084,238279.0
2017-09-11 10:25:00,32.94,32.95,32.9,32.93,199098.0,32.1986,32.2084,32.1595,32.1888,199098.0
2017-09-11 10:30:00,32.93,32.94,32.89,32.94,172772.0,32.1888,32.1986,32.1497,32.1986,172772.0
2017-09-11 10:35:00,32.94,32.98,32.93,32.93,145667.0,32.1986,32.2377,32.1888,32.1888,145667.0
2017-09-11 10:40:00,32.93,32.94,32.88,32.88,270722.0,32.1888,32.1986,32.14,32.14,270722.0
2017-09-11 10:45:00,32.88,32.94,32.86,32.88,460944.0,32.14,32.1986,32.1204,32.14,460944.0
2017-09-11 10:50:00,32.87,32.91,32.85,32.85,216412.0,32.1302,32.1693,32.1106,32.1106,216412.0
2017-09-11 10:55:00,32.85,32.88,32.81,32.88,294476.0,32.1106,32.14,32.0715,32.14,294476.0
2017-09-11 11:00:00,32.87,32.88,32.83,32.87,202220.0,32.1302,32.14,32.0911,32.1302,202220.0
2017-09-11 11:05:00,32.87,32.94,32.87,32.94,150314.0,32.1302,32.1986,32.1302,32.1986,150314.0
2017-09-11 11:10:00,32.94,32.95,32.91,32.95,135133.0,32.1986,32.2084,32.1693,32.2084,135133.0
2017-09-11 11:15:00,32.95,33.0,32.94,33.0,181467.0,32.2084,32.2573,32.1986,32.2573,181467.0
2017-09-11 11:20:00,33.0,33.0,32.93,32.95,175927.0,32.2573,32.2573,32.1888,32.2084,175927.0
2017-09-11 11:25:00,32.95,33.0,32.94,32.98,145259.0,32.2084,32.2573,32.1986,32.2377,145259.0
2017-09-11 11:30:00,32.98,33.0,32.97,33.0,221568.0,32.2377,32.2573,32.2279,32.2573,221568.0
2017-09-11 11:35:00,33.0,33.01,32.99,33.0,169695.0,32.2573,32.267,32.2475,32.2573,169695.0
2017-09-11 11:40:00,33.0,33.0,32.97,33.0,128021.0,32.2573,32.2573,32.2279,32.2573,128021.0
2017-09-11 11:45:00,33.0,33.08,32.99,33.06,409487.0,32.2573,32.3355,32.2475,32.3159,409487.0
2017-09-11 11:50:00,33.05,33.06,33.01,33.04,156597.0,32.3061,32.3159,32.267,32.2964,156597.0
2017-09-11 11:55:00,33.04,33.06,33.03,33.05,153586.0,32.2964,32.3159,32.2866,32.3061,153586.0
2017-09-11 12:00:00,33.04,33.05,33.02,33.03,108188.0,32.2964,32.3061,32.2768,32.2866,108188.0
2017-09-11 12:05:00,33.04,33.04,32.96,33.0,145262.0,32.2964,32.2964,32.2182,32.2573,145262.0
2017-09-11 12:10:00,33.0,33.01,32.97,32.98,95924.0,32.2573,32.267,32.2279,32.2377,95924.0
2017-09-11 12:15:00,32.98,33.01,32.96,33.01,97490.0,32.2377,32.267,32.2182,32.267,97490.0
2017-09-11 12:20:00,33.01,33.05,33.0,33.05,62455.0,32.267,32.3061,32.2573,32.3061,62455.0
2017-09-11 12:25:00,33.04,33.05,33.01,33.02,62620.0,32.2964,32.3061,32.267,32.2768,62620.0
2017-09-11 12:30:00,33.03,33.07,33.02,33.06,141566.0,32.2866,32.3257,32.2768,32.3159,141566.0
2017-09-11 12:35:00,33.06,33.06,33.02,33.05,81801.0,32.3159,32.3159,32.2768,32.3061,81801.0
2017-09-11 12:40:00,33.05,33.09,33.04,33.09,232350.0,32.3061,32.3452,32.2964,32.3452,232350.0
2017-09-11 12:45:00,33.09,33.2,33.08,33.18,801324.0,32.3452,32.4528,32.3355,32.4332,801324.0
2017-09-11 12:50:00,33.19,33.19,33.12,33.17,296021.0,32.443,32.443,32.3746,32.4234,296021.0
2017-09-11 12:55:00,33.17,33.18,33.13,33.16,163580.0,32.4234,32.4332,32.3843,32.4137,163580.0
2017-09-11 13:00:00,33.17,33.2,33.14,33.19,203208.0,32.4234,32.4528,32.3941,32.443,203208.0
2017-09-11 13:05:00,33.2,33.2,33.13,33.17,286440.0,32.4528,32.4528,32.3843,32.4234,286440.0
2017-09-11 13:10:00,33.16,33.19,33.14,33.18,185983.0,32.4137,32.443,32.3941,32.4332,185983.0
2017-09-11 13:15:00,33.19,33.26,33.18,33.22,627468.0,32.443,32.5114,32.4332,32.4723,627468.0
2017-09-11 13:20:00,33.22,33.24,33.19,33.23,103891.0,32.4723,32.4919,32.443,32.4821,103891.0
2017-09-11 13:25:00,33.23,33.28,33.22,33.26,201711.0,32.4821,32.531,32.4723,32.5114,201711.0
2017-09-11 13:30:00,33.26,33.29,33.24,33.29,173598.0,32.5114,32.5407,32.4919,32.5407,173598.0
2017-09-11 13:35:00,33.28,33.3,33.25,33.29,186482.0,32.531,32.5505,32.5016,32.5407,186482.0
2017-09-11 13:40:00,33.29,33.33,33.29,33.3,515014.0,32.5407,32.5798,32.5407,32.5505,515014.0
2017-09-11 13:45:00,33.3,33.32,33.24,33.26,203057.0,32.5505,32.5701,32.4919,32.5114,203057.0
2017-09-11 13:50:00,33.26,33.27,33.22,33.24,174433.0,32.5114,32.5212,32.4723,32.4919,174433.0
2017-09-11 13:55:00,33.23,33.25,33.21,33.22,199190.0,32.4821,32.5016,32.4625,32.4723,199190.0
2017-09-11 14:00:00,33.23,33.25,33.21,33.23,158434.0,32.4821,32.5016,32.4625,32.4821,158434.0
2017-09-11 14:05:00,33.22,33.27,33.22,33.25,186653.0,32.4723,32.5212,32.4723,32.5016,186653.0
2017-09-11 14:10:00,33.25,33.25,33.21,33.23,182541.0,32.5016,32.5016,32.4625,32.4821,182541.0
2017-09-11 14:15:00,33.24,33.27,33.22,33.26,119220.0,32.4919,32.5212,32.4723,32.5114,119220.0
2017-09-11 14:20:00,33.26,33.26,33.23,33.26,126762.0,32.5114,32.5114,32.4821,32.5114,126762.0
2017-09-11 14:25:00,33.26,33.26,33.23,33.24,109156.0,32.5114,32.5114,32.4821,32.4919,109156.0
2017-09-11 14:30:00,33.25,33.26,33.23,33.24,134434.0,32.5016,32.5114,32.4821,32.4919,134434.0
2017-09-11 14:35:00,33.23,33.26,33.22,33.23,115016.0,32.4821,32.5114,32.4723,32.4821,115016.0
2017-09-11 14:40:00,33.23,33.26,33.22,33.24,127753.0,32.4821,32.5114,32.4723,32.4919,127753.0
2017-09-11 14:45:00,33.24,33.28,33.24,33.27,385182.0,32.4919,32.531,32.4919,32.5212,385182.0
2017-09-11 14:50:00,33.27,33.3,33.25,33.29,244219.0,32.5212,32.5505,32.5016,32.5407,244219.0
2017-09-11 14:55:00,33.29,33.32,33.28,33.28,431917.0,32.5407,32.5701,32.531,32.531,431917.0
2017-09-11 15:00:00,33.29,33.32,33.28,33.29,477577.0,32.5407,32.5701,32.531,32.5407,477577.0
2017-09-11 15:05:00,33.3,33.32,33.28,33.28,498213.0,32.5505,32.5701,32.531,32.531,498213.0
2017-09-11 15:10:00,33.28,33.31,33.28,33.3,356343.0,32.531,32.5603,32.531,32.5505,356343.0
2017-09-11 15:15:00,33.3,33.31,33.29,33.3,175808.0,32.5505,32.5603,32.5407,32.5505,175808.0
2017-09-11 15:20:00,33.3,33.33,33.29,33.32,207820.0,32.5505,32.5798,32.5407,32.5701,207820.0
2017-09-11 15:25:00,33.32,33.39,33.31,33.36,588703.0,32.5701,32.6385,32.5603,32.6092,588703.0
2017-09-11 15:30:00,33.36,33.4,33.35,33.4,363063.0,32.6092,32.6483,32.5994,32.6483,363063.0
2017-09-11 15:35:00,33.4,33.4,33.38,33.4,392418.0,32.6483,32.6483,32.6287,32.6483,392418.0
2017-09-11 15:40:00,33.4,33.42,33.36,33.4,479734.0,32.6483,32.6678,32.6092,32.6483,479734.0
2017-09-11 15:45:00,33.4,33.4,33.37,33.39,377256.0,32.6483,32.6483,32.6189,32.6385,377256.0
2017-09-11 15:50:00,33.39,33.42,33.37,33.37,726522.0,32.6385,32.6678,32.6189,32.6189,726522.0
2017-09-11 15:55:00,33.38,33.44,33.37,33.43,1877474.0,32.6287,32.6874,32.6189,32.6776,1877474.0
2017-09-12 09:30:00,33.72,33.76,33.59,33.61,1659880.0,32.961,33.0001,32.834,32.8535,1659880.0
2017-09-12 09:35:00,33.62,33.69,33.59,33.61,468872.0,32.8633,32.9317,32.834,32.8535,468872.0
2017-09-12 09:40:00,33.61,33.68,33.56,33.68,614143.0,32.8535,32.9219,32.8047,32.9219,614143.0
2017-09-12 09:45:00,33.68,33.78,33.56,33.78,503215.0,32.9219,33.0197,32.8047,33.0197,503215.0
2017-09-12 09:50:00,33.78,33.87,33.69,33.86,754078.0,33.0197,33.1077,32.9317,33.0979,754078.0
2017-09-12 09:55:00,33.86,33.99,33.82,33.98,1081518.0,33.0979,33.225,33.0588,33.2152,1081518.0
2017-09-12 10:00:00,33.98,34.0,33.94,33.96,941908.0,33.2152,33.2347,33.1761,33.1956,941908.0
2017-09-12 10:05:00,33.95,33.97,33.86,33.94,649709.0,33.1859,33.2054,33.0979,33.1761,649709.0
2017-09-12 10:10:00,33.94,34.03,33.9,33.9,1110466.0,33.1761,33.2641,33.137,33.137,1110466.0
2017-09-12 10:15:00,33.91,34.02,33.88,34.02,417869.0,33.1468,33.2543,33.1174,33.2543,417869.0
2017-09-12 10:20:00,34.02,34.03,33.87,33.89,491080.0,33.2543,33.2641,33.1077,33.1272,491080.0
2017-09-12 10:25:00,33.9,33.96,33.88,33.94,330478.0,33.137,33.1956,33.1174,33.1761,330478.0
2017-09-12 10:30:00,33.95,33.99,33.91,33.95,324549.0,33.1859,33.225,33.1468,33.1859,324549.0
2017-09-12 10:35:00,33.96,33.99,33.91,33.94,351387.0,33.1956,33.225,33.1468,33.1761,351387.0
2017-09-12 10:40:00,33.95,33.96,33.88,33.9,282072.0,33.1859,33.1956,33.1174,33.137,282072.0
2017-09-12 10:45:00,33.9,33.96,33.89,33.9,569495.0,33.137,33.1956,33.1272,33.137,569495.0
2017-09-12 10:50:00,33.9,33.98,33.9,33.98,265723.0,33.137,33.2152,33.137,33.2152,265723.0
2017-09-12 10:55:00,33.97,33.99,33.9,33.96,638165.0,33.2054,33.225,33.137,33.1956,638165.0
2017-09-12 11:00:00,33.95,34.01,33.95,33.98,485483.0,33.1859,33.2445,33.1859,33.2152,485483.0
2017-09-12 11:05:00,33.98,34.01,33.96,34.0,218643.0,33.2152,33.2445,33.1956,33.2347,218643.0
2017-09-12 11:10:00,34.0,34.0,33.91,33.93,298543.0,33.2347,33.2347,33.1468,33.1663,298543.0
2017-09-12 11:15:00,33.94,33.96,33.93,33.94,220821.0,33.1761,33.1956,33.1663,33.1761,220821.0
2017-09-12 11:20:00,33.93,33.97,33.93,33.97,254720.0,33.1663,33.2054,33.1663,33.2054,254720.0
2017-09-12 11:25:00,33.97,34.04,33.96,34.04,398853.0,33.2054,33.2738,33.1956,33.2738,398853.0
2017-09-12 11:30:00,34.04,34.1,34.02,34.06,358699.0,33.2738,33.3325,33.2543,33.2934,358699.0
2017-09-12 11:35:00,34.06,34.14,34.05,34.14,693394.0,33.2934,33.3716,33.2836,33.3716,693394.0
2017-09-12 11:40:00,34.14,34.17,34.1,34.13,409191.0,33.3716,33.4009,33.3325,33.3618,409191.0
2017-09-12 11:45:00,34.12,34.13,34.07,34.07,197020.0,33.352,33.3618,33.3032,33.3032,197020.0
2017-09-12 11:50:00,34.08,34.08,34.01,34.03,288992.0,33.3129,33.3129,33.2445,33.2641,288992.0
2017-09-12 11:55:00,34.02,34.07,34.02,34.05,182414.0,33.2543,33.3032,33.2543,33.2836,182414.0
2017-09-12 12:00:00,34.05,34.11,34.05,34.07,143233.0,33.2836,33.3423,33.2836,33.3032,143233.0
2017-09-12 12:05:00,34.07,34.07,34.01,34.05,99711.0,33.3032,33.3032,33.2445,33.2836,99711.0
2017-09-12 12:10:00,34.04,34.08,34.03,34.05,105586.0,33.2738,33.3129,33.2641,33.2836,105586.0
2017-09-12 12:15:00,34.05,34.07,34.04,34.07,76031.0,33.2836,33.3032,33.2738,33.3032,76031.0
2017-09-12 12:20:00,34.07,34.11,34.06,34.09,151411.0,33.3032,33.3423,33.2934,33.3227,151411.0
2017-09-12 12:25:00,34.09,34.14,34.08,34.13,214510.0,33.3227,33.3716,33.3129,33.3618,214510.0
2017-09-12 12:30:00,34.12,34.17,34.11,34.11,204809.0,33.352,33.4009,33.3423,33.3423,204809.0
2017-09-12 12:35:00,34.12,34.12,34.07,34.11,230931.0,33.352,33.352,33.3032,33.3423,230931.0
2017-09-12 12:40:00,34.11,34.13,34.09,34.11,144634.0,33.3423,33.3618,33.3227,33.3423,144634.0
2017-09-12 12:45:00,34.1,34.12,34.08,34.11,132737.0,33.3325,33.352,33.3129,33.3423,132737.0
2017-09-12 12:50:00,34.11,34.18,34.1,34.14,286620.0,33.3423,33.4107,33.3325,33.3716,286620.0
2017-09-12 12:55:00,34.14,34.16,34.12,34.12,182093.0,33.3716,33.3911,33.352,33.352,182093.0
2017-09-12 13:00:00,34.13,34.17,34.12,34.17,170667.0,33.3618,33.4009,33.352,33.4009,170667.0
2017-09-12 13:05:00,34.16,34.23,34.16,34.22,440086.0,33.3911,33.4596,33.3911,33.4498,440086.0
2017-09-12 13:10:00,34.22,34.22,34.17,34.21,263457.0,33.4498,33.4498,33.4009,33.44,263457.0
2017-09-12 13:15:00,34.21,34.22,34.18,34.18,156192.0,33.44,33.4498,33.4107,33.4107,156192.0
2017-09-12 13:20:00,34.19,34.22,34.19,34.2,233593.0,33.4205,33.4498,33.4205,33.4302,233593.0
2017-09-12 13:25:00,34.2,34.24,34.2,34.23,210825.0,33.4302,33.4693,33.4302,33.4596,210825.0
2017-09-12 13:30:00,34.23,34.26,34.22,34.25,264200.0,33.4596,33.4889,33.4498,33.4791,264200.0
2017-09-12 13:35:00,34.25,34.3,34.22,34.29,353177.0,33.4791,33.528,33.4498,33.5182,353177.0
2017-09-12 13:40:00,34.28,34.38,34.28,34.38,504179.0,33.5084,33.6062,33.5084,33.6062,504179.0
2017-09-12 13:45:00,34.38,34.38,34.29,34.34,465757.0,33.6062,33.6062,33.5182,33.5671,465757.0
2017-09-12 13:50:00,34.34,34.47,34.33,34.43,652597.0,33.5671,33.6942,33.5573,33.6551,652597.0
2017-09-12 13:55:00,34.43,34.48,34.37,34.44,424194.0,33.6551,33.7039,33.5964,33.6648,424194.0
2017-09-12 14:00:00,34.44,34.49,34.43,34.47,477593.0,33.6648,33.7137,33.6551,33.6942,477593.0
2017-09-12 14:05:00,34.46,34.49,34.45,34.49,243680.0,33.6844,33.7137,33.6746,33.7137,243680.0
2017-09-12 14:10:00,34.49,34.5,34.46,34.48,333809.0,33.7137,33.7235,33.6844,33.7039,333809.0
2017-09-12 14:15:00,34.47,34.54,34.44,34.53,833036.0,33.6942,33.7626,33.6648,33.7528,833036.0
2017-09-12 14:20:00,34.54,34.54,34.43,34.52,599957.0,33.7626,33.7626,33.6551,33.743,599957.0
2017-09-12 14:25:00,34.52,34.53,34.43,34.44,494083.0,33.743,33.7528,33.6551,33.6648,494083.0
2017-09-12 14:30:00,34.44,34.53,34.43,34.52,305337.0,33.6648,33.7528,33.6551,33.743,305337.0
2017-09-12 14:35:00,34.52,34.53,34.43,34.46,456410.0,33.743,33.7528,33.6551,33.6844,456410.0
2017-09-12 14:40:00,34.45,34.47,34.41,34.43,294289.0,33.6746,33.6942,33.6355,33.6551,294289.0
2017-09-12 14:45:00,34.43,34.43,34.34,34.34,380600.0,33.6551,33.6551,33.5671,33.5671,380600.0
2017-09-12 14:50:00,34.35,34.36,34.22,34.27,645756.0,33.5769,33.5866,33.4498,33.4987,645756.0
2017-09-12 14:55:00,34.27,34.33,34.26,34.32,312403.0,33.4987,33.5573,33.4889,33.5475,312403.0
2017-09-12 15:00:00,34.32,34.33,34.17,34.24,492852.0,33.5475,33.5573,33.4009,33.4693,492852.0
2017-09-12 15:05:00,34.24,34.25,34.16,34.2,349295.0,33.4693,33.4791,33.3911,33.4302,349295.0
2017-09-12 15:10:00,34.2,34.24,34.18,34.19,176668.0,33.4302,33.4693,33.4107,33.4205,176668.0
2017-09-12 15:15:00,34.19,34.23,34.18,34.21,171865.0,33.4205,33.4596,33.4107,33.44,171865.0
2017-09-12 15:20:00,34.22,34.29,34.16,34.27,289026.0,33.4498,33.5182,33.3911,33.4987,289026.0
2017-09-12 15:25:00,34.28,34.35,34.27,34.34,308334.0,33.5084,33.5769,33.4987,33.5671,308334.0
2017-09-12 15:30:00,34.34,34.35,34.29,34.3,671692.0,33.5671,33.5769,33.5182,33.528,671692.0
2017-09-12 15:35:00,34.29,34.33,34.28,34.31,577665.0,33.5182,33.5573,33.5084,33.5378,577665.0
2017-09-12 15:40:00,34.3,34.32,34.26,34.27,379255.0,33.528,33.5475,33.4889,33.4987,379255.0
2017-09-12 15:45:00,34.27,34.33,34.27,34.33,483507.0,33.4987,33.5573,33.4987,33.5573,483507.0
2017-09-12 15:50:00,34.33,34.33,34.21,34.23,969444.0,33.5573,33.5573,33.44,33.4596,969444.0
2017-09-12 15:55:00,34.23,34.3,34.23,34.3,1323574.0,33.4596,33.528,33.4596,33.528,1323574.0
2017-09-13 09:30:00,34.57,34.8,34.53,34.59,2809711.0,33.7919,34.0167,33.7528,33.8115,2809711.0
2017-09-13 09:35:00,34.58,34.63,34.37,34.46,1333565.0,33.8017,33.8506,33.5964,33.6844,1333565.0
2017-09-13 09:40:00,34.47,34.49,34.33,34.47,984679.0,33.6942,33.7137,33.5573,33.6942,984679.0
2017-09-13 09:45:00,34.46,34.48,34.23,34.23,1065875.0,33.6844,33.7039,33.4596,33.4596,1065875.0
2017-09-13 09:50:00,34.23,34.24,34.02,34.09,1183502.0,33.4596,33.4693,33.2543,33.3227,1183502.0
2017-09-13 09:55:00,34.09,34.29,34.06,34.25,745089.0,33.3227,33.5182,33.2934,33.4791,745089.0
2017-09-13 10:00:00,34.25,34.38,34.22,34.37,607253.0,33.4791,33.6062,33.4498,33.5964,607253.0
2017-09-13 10:05:00,34.37,34.41,34.26,34.36,635596.0,33.5964,33.6355,33.4889,33.5866,635596.0
2017-09-13 10:10:00,34.37,34.5,34.34,34.43,528286.0,33.5964,33.7235,33.5671,33.6551,528286.0
2017-09-13 10:15:00,34.42,34.51,34.37,34.51,530949.0,33.6453,33.7333,33.5964,33.7333,530949.0
2017-09-13 10:20:00,34.51,34.54,34.42,34.45,422108.0,33.7333,33.7626,33.6453,33.6746,422108.0
2017-09-13 10:25:00,34.45,34.57,34.41,34.55,474055.0,33.6746,33.7919,33.6355,33.7724,474055.0
2017-09-13 10:30:00,34.55,34.6,34.53,34.6,325954.0,33.7724,33.8212,33.7528,33.8212,325954.0
2017-09-13 10:35:00,34.6,34.67,34.56,34.65,456216.0,33.8212,33.8897,33.7821,33.8701,456216.0
2017-09-13 10:40:00,34.65,34.74,34.64,34.64,461261.0,33.8701,33.9581,33.8603,33.8603,461261.0
2017-09-13 10:45:00,34.65,34.65,34.57,34.63,345024.0,33.8701,33.8701,33.7919,33.8506,345024.0
2017-09-13 10:50:00,34.62,34.69,34.55,34.57,280151.0,33.8408,33.9092,33.7724,33.7919,280151.0
2017-09-13 10:55:00,34.57,34.59,34.52,34.55,216128.0,33.7919,33.8115,33.743,33.7724,216128.0
2017-09-13 11:00:00,34.55,34.57,34.46,34.47,344119.0,33.7724,33.7919,33.6844,33.6942,344119.0
2017-09-13 11:05:00,34.47,34.5,34.43,34.49,378812.0,33.6942,33.7235,33.6551,33.7137,378812.0
2017-09-13 11:10:00,34.49,34.49,34.42,34.45,173481.0,33.7137,33.7137,33.6453,33.6746,173481.0
2017-09-13 11:15:00,34.45,34.53,34.43,34.43,336702.0,33.6746,33.7528,33.6551,33.6551,336702.0
2017-09-13 11:20:00,34.44,34.44,34.32,34.33,324021.0,33.6648,33.6648,33.5475,33.5573,324021.0
2017-09-13 11:25:00,34.32,34.38,34.26,34.33,494551.0,33.5475,33.6062,33.4889,33.5573,494551.0
2017-09-13 11:30:00,34.33,34.39,34.22,34.23,1031608.0,33.5573,33.616,33.4498,33.4596,1031608.0
2017-09-13 11:35:00,34.23,34.29,34.19,34.24,616820.0,33.4596,33.5182,33.4205,33.4693,616820.0
2017-09-13 11:40:00,34.25,34.34,34.21,34.33,415501.0,33.4791,33.5671,33.44,33.5573,415501.0
2017-09-13 11:45:00,34.34,34.34,34.21,34.22,330338.0,33.5671,33.5671,33.44,33.4498,330338.0
2017-09-13 11:50:00,34.21,34.29,34.17,34.27,614023.0,33.44,33.5182,33.4009,33.4987,614023.0
2017-09-13 11:55:00,34.27,34.34,34.25,34.26,340962.0,33.4987,33.5671,33.4791,33.4889,340962.0
2017-09-13 12:00:00,34.27,34.38,34.25,34.34,391388.0,33.4987,33.6062,33.4791,33.5671,391388.0
2017-09-13 12:05:00,34.35,34.41,34.31,34.39,224110.0,33.5769,33.6355,33.5378,33.616,224110.0
2017-09-13 12:10:00,34.38,34.39,34.3,34.33,644200.0,33.6062,33.616,33.528,33.5573,644200.0
2017-09-13 12:15:00,34.33,34.36,34.3,34.33,99613.0,33.5573,33.5866,33.528,33.5573,99613.0
2017-09-13 12:20:00,34.33,34.48,34.33,34.48,419490.0,33.5573,33.7039,33.5573,33.7039,419490.0
2017-09-13 12:25:00,34.48,34.51,34.44,34.5,416073.0,33.7039,33.7333,33.6648,33.7235,416073.0
2017-09-13 12:30:00,34.49,34.59,34.48,34.57,453014.0,33.7137,33.8115,33.7039,33.7919,453014.0
2017-09-13 12:35:00,34.57,34.58,34.49,34.5,246662.0,33.7919,33.8017,33.7137,33.7235,246662.0
2017-09-13 12:40:00,34.51,34.59,34.5,34.57,174147.0,33.7333,33.8115,33.7235,33.7919,174147.0
2017-09-13 12:45:00,34.57,34.58,34.49,34.52,304925.0,33.7919,33.8017,33.7137,33.743,304925.0
2017-09-13 12:50:00,34.52,34.53,34.45,34.46,185077.0,33.743,33.7528,33.6746,33.6844,185077.0
2017-09-13 12:55:00,34.46,34.52,34.46,34.48,196543.0,33.6844,33.743,33.6844,33.7039,196543.0
2017-09-13 13:00:00,34.47,34.49,34.42,34.44,231221.0,33.6942,33.7137,33.6453,33.6648,231221.0
2017-09-13 13:05:00,34.44,34.46,34.42,34.44,126640.0,33.6648,33.6844,33.6453,33.6648,126640.0
2017-09-13 13:10:00,34.45,34.51,34.44,34.45,203289.0,33.6746,33.7333,33.6648,33.6746,203289.0
2017-09-13 13:15:00,34.45,34.5,34.44,34.45,147458.0,33.6746,33.7235,33.6648,33.6746,147458.0
2017-09-13 13:20:00,34.45,34.48,34.44,34.44,140287.0,33.6746,33.7039,33.6648,33.6648,140287.0
2017-09-13 13:25:00,34.45,34.5,34.43,34.49,441065.0,33.6746,33.7235,33.6551,33.7137,441065.0
2017-09-13 13:30:00,34.5,34.57,34.49,34.54,331464.0,33.7235,33.7919,33.7137,33.7626,331464.0
2017-09-13 13:35:00,34.54,34.56,34.5,34.53,151579.0,33.7626,33.7821,33.7235,33.7528,151579.0
2017-09-13 13:40:00,34.52,34.6,34.52,34.57,187795.0,33.743,33.8212,33.743,33.7919,187795.0
2017-09-13 13:45:00,34.57,34.64,34.56,34.64,206579.0,33.7919,33.8603,33.7821,33.8603,206579.0
2017-09-13 13:50:00,34.63,34.64,34.61,34.64,177747.0,33.8506,33.8603,33.831,33.8603,177747.0
2017-09-13 13:55:00,34.64,34.73,34.63,34.7,363012.0,33.8603,33.9483,33.8506,33.919,363012.0
2017-09-13 14:00:00,34.71,34.71,34.67,34.69,171462.0,33.9288,33.9288,33.8897,33.9092,171462.0
2017-09-13 14:05:00,34.7,34.72,34.67,34.68,233467.0,33.919,33.9385,33.8897,33.8994,233467.0
2017-09-13 14:10:00,34.69,34.71,34.67,34.71,222755.0,33.9092,33.9288,33.8897,33.9288,222755.0
2017-09-13 14:15:00,34.71,34.71,34.66,34.66,251774.0,33.9288,33.9288,33.8799,33.8799,251774.0
2017-09-13 14:20:00,34.66,34.69,34.63,34.66,203433.0,33.8799,33.9092,33.8506,33.8799,203433.0
2017-09-13 14:25:00,34.66,34.69,34.64,34.65,182634.0,33.8799,33.9092,33.8603,33.8701,182634.0
2017-09-13 14:30:00,34.65,34.75,34.65,34.75,312975.0,33.8701,33.9679,33.8701,33.9679,312975.0
2017-09-13 14:35:00,34.75,34.75,34.69,34.72,259242.0,33.9679,33.9679,33.9092,33.9385,259242.0
2017-09-13 14:40:00,34.72,34.73,34.69,34.7,240420.0,33.9385,33.9483,33.9092,33.919,240420.0
2017-09-13 14:45:00,34.7,34.7,34.67,34.69,223257.0,33.919,33.919,33.8897,33.9092,223257.0
2017-09-13 14:50:00,34.69,34.7,34.68,34.7,150277.0,33.9092,33.919,33.8994,33.919,150277.0
2017-09-13 14:55:00,34.7,34.75,34.69,34.71,452552.0,33.919,33.9679,33.9092,33.9288,452552.0
2017-09-13 15:00:00,34.7,34.72,34.69,34.7,227585.0,33.919,33.9385,33.9092,33.919,227585.0
2017-09-13 15:05:00,34.7,34.71,34.67,34.68,216791.0,33.919,33.9288,33.8897,33.8994,216791.0
2017-09-13 15:10:00,34.68,34.7,34.65,34.66,248493.0,33.8994,33.919,33.8701,33.8799,248493.0
2017-09-13 15:15:00,34.66,34.68,34.66,34.66,169784.0,33.8799,33.8994,33.8799,33.8799,169784.0
2017-09-13 15:20:00,34.67,34.71,34.62,34.67,417441.0,33.8897,33.9288,33.8408,33.8897,417441.0
2017-09-13 15:25:00,34.66,34.67,34.64,34.67,460592.0,33.8799,33.8897,33.8603,33.8897,460592.0
2017-09-13 15:30:00,34.66,34.67,34.62,34.65,367206.0,33.8799,33.8897,33.8408,33.8701,367206.0
2017-09-13 15:35:00,34.64,34.65,34.57,34.58,490649.0,33.8603,33.8701,33.7919,33.8017,490649.0
2017-09-13 15:40:00,34.58,34.64,34.58,34.64,375292.0,33.8017,33.8603,33.8017,33.8603,375292.0
2017-09-13 15:45:00,34.64,34.64,34.6,34.62,595294.0,33.8603,33.8603,33.8212,33.8408,595294.0
2017-09-13 15:50:00,34.62,34.65,34.6,34.63,932657.0,33.8408,33.8701,33.8212,33.8506,932657.0
2017-09-13 15:55:00,34.63,34.64,34.56,34.6,2036239.0,33.8506,33.8603,33.7821,33.8212,2036239.0
2017-09-14 09:30:00,34.43,34.58,34.3,34.45,941279.0,33.6551,33.8017,33.528,33.6746,941279.0
2017-09-14 09:35:00,34.46,34.5,34.39,34.44,348396.0,33.6844,33.7235,33.616,33.6648,348396.0
2017-09-14 09:40:00,34.45,34.51,34.42,34.45,515517.0,33.6746,33.7333,33.6453,33.6746,515517.0
2017-09-14 09:45:00,34.45,34.52,34.44,34.5,654313.0,33.6746,33.743,33.6648,33.7235,654313.0
2017-09-14 09:50:00,34.5,34.5,34.42,34.48,322989.0,33.7235,33.7235,33.6453,33.7039,322989.0
2017-09-14 09:55:00,34.48,34.49,34.37,34.43,314614.0,33.7039,33.7137,33.5964,33.6551,314614.0
2017-09-14 10:00:00,34.43,34.5,34.43,34.47,354676.0,33.6551,33.7235,33.6551,33.6942,354676.0
2017-09-14 10:05:00,34.47,34.55,34.47,34.54,398082.0,33.6942,33.7724,33.6942,33.7626,398082.0
2017-09-14 10:10:00,34.55,34.55,34.51,34.54,245857.0,33.7724,33.7724,33.7333,33.7626,245857.0
2017-09-14 10:15:00,34.54,34.58,34.48,34.57,439238.0,33.7626,33.8017,33.7039,33.7919,439238.0
2017-09-14 10:20:00,34.56,34.61,34.55,34.55,354668.0,33.7821,33.831,33.7724,33.7724,354668.0
2017-09-14 10:25:00,34.56,34.61,34.54,34.61,190809.0,33.7821,33.831,33.7626,33.831,190809.0
2017-09-14 10:30:00,34.61,34.65,34.59,34.65,306529.0,33.831,33.8701,33.8115,33.8701,306529.0
2017-09-14 10:35:00,34.64,34.66,34.63,34.65,308682.0,33.8603,33.8799,33.8506,33.8701,308682.0
2017-09-14 10:40:00,34.65,34.66,34.55,34.58,351280.0,33.8701,33.8799,33.7724,33.8017,351280.0
2017-09-14 10:45:00,34.58,34.61,34.54,34.59,266628.0,33.8017,33.831,33.7626,33.8115,266628.0
2017-09-14 10:50:00,34.59,34.6,34.52,34.53,226571.0,33.8115,33.8212,33.743,33.7528,226571.0
2017-09-14 10:55:00,34.53,34.56,34.5,34.55,258004.0,33.7528,33.7821,33.7235,33.7724,258004.0
2017-09-14 11:00:00,34.56,34.57,34.51,34.57,272488.0,33.7821,33.7919,33.7333,33.7919,272488.0
2017-09-14 11:05:00,34.57,34.6,34.55,34.58,166406.0,33.7919,33.8212,33.7724,33.8017,166406.0
2017-09-14 11:10:00,34.58,34.66,34.57,34.66,331757.0,33.8017,33.8799,33.7919,33.8799,331757.0
2017-09-14 11:15:00,34.66,34.74,34.65,34.7,417075.0,33.8799,33.9581,33.8701,33.919,417075.0
2017-09-14 11:20:00,34.7,34.8,34.69,34.77,409609.0,33.919,34.0167,33.9092,33.9874,409609.0
2017-09-14 11:25:00,34.77,34.83,34.77,34.82,396224.0,33.9874,34.0461,33.9874,34.0363,396224.0
2017-09-14 11:30:00,34.82,34.82,34.76,34.8,163490.0,34.0363,34.0363,33.9776,34.0167,163490.0
2017-09-14 11:35:00,34.8,34.81,34.77,34.79,171290.0,34.0167,34.0265,33.9874,34.007,171290.0
2017-09-14 11:40:00,34.79,34.79,34.69,34.69,254580.0,34.007,34.007,33.9092,33.9092,254580.0
2017-09-14 11:45:00,34.7,34.75,34.67,34.73,197088.0,33.919,33.9679,33.8897,33.9483,197088.0
2017-09-14 11:50:00,34.73,34.75,34.66,34.68,169124.0,33.9483,33.9679,33.8799,33.8994,169124.0
2017-09-14 11:55:00,34.68,34.69,34.63,34.65,204637.0,33.8994,33.9092,33.8506,33.8701,204637.0
2017-09-14 12:00:00,34.65,34.67,34.63,34.67,88952.0,33.8701,33.8897,33.8506,33.8897,88952.0
2017-09-14 12:05:00,34.66,34.69,34.63,34.66,136284.0,33.8799,33.9092,33.8506,33.8799,136284.0
2017-09-14 12:10:00,34.66,34.69,34.65,34.67,115264.0,33.8799,33.9092,33.8701,33.8897,115264.0
2017-09-14 12:15:00,34.67,34.69,34.63,34.65,178810.0,33.8897,33.9092,33.8506,33.8701,178810.0
2017-09-14 12:20:00,34.64,34.67,34.6,34.62,237487.0,33.8603,33.8897,33.8212,33.8408,237487.0
2017-09-14 12:25:00,34.62,34.65,34.6,34.63,128428.0,33.8408,33.8701,33.8212,33.8506,128428.0
2017-09-14 12:30:00,34.63,34.7,34.62,34.7,84891.0,33.8506,33.919,33.8408,33.919,84891.0
2017-09-14 12:35:00,34.7,34.71,34.67,34.69,80292.0,33.919,33.9288,33.8897,33.9092,80292.0
2017-09-14 12:40:00,34.68,34.71,34.66,34.68,131538.0,33.8994,33.9288,33.8799,33.8994,131538.0
2017-09-14 12:45:00,34.69,34.69,34.67,34.67,56573.0,33.9092,33.9092,33.8897,33.8897,56573.0
2017-09-14 12:50:00,34.67,34.71,34.67,34.69,70750.0,33.8897,33.9288,33.8897,33.9092,70750.0
2017-09-14 12:55:00,34.68,34.69,34.64,34.65,129785.0,33.8994,33.9092,33.8603,33.8701,129785.0
2017-09-14 13:00:00,34.64,34.66,34.63,34.63,97144.0,33.8603,33.8799,33.8506,33.8506,97144.0
2017-09-14 13:05:00,34.64,34.66,34.62,34.65,66053.0,33.8603,33.8799,33.8408,33.8701,66053.0
2017-09-14 13:10:00,34.64,34.66,34.62,34.66,84760.0,33.8603,33.8799,33.8408,33.8799,84760.0
2017-09-14 13:15:00,34.65,34.67,34.64,34.66,73553.0,33.8701,33.8897,33.8603,33.8799,73553.0
2017-09-14 13:20:00,34.67,34.7,34.66,34.69,65915.0,33.8897,33.919,33.8799,33.9092,65915.0
2017-09-14 13:25:00,34.69,34.7,34.67,34.68,121724.0,33.9092,33.919,33.8897,33.8994,121724.0
2017-09-14 13:30:00,34.69,34.7,34.66,34.67,82212.0,33.9092,33.919,33.8799,33.8897,82212.0
2017-09-14 13:35:00,34.67,34.73,34.67,34.72,101523.0,33.8897,33.9483,33.8897,33.9385,101523.0
2017-09-14 13:40:00,34.72,34.78,34.71,34.77,179402.0,33.9385,33.9972,33.9288,33.9874,179402.0
2017-09-14 13:45:00,34.77,34.78,34.73,34.75,181835.0,33.9874,33.9972,33.9483,33.9679,181835.0
2017-09-14 13:50:00,34.75,34.8,34.74,34.79,249016.0,33.9679,34.0167,33.9581,34.007,249016.0
2017-09-14 13:55:00,34.79,34.8,34.78,34.79,191367.0,34.007,34.0167,33.9972,34.007,191367.0
2017-09-14 14:00:00,34.8,34.85,34.78,34.83,206073.0,34.0167,34.0656,33.9972,34.0461,206073.0
2017-09-14 14:05:00,34.82,34.84,34.8,34.82,104453.0,34.0363,34.0558,34.0167,34.0363,104453.0
2017-09-14 14:10:00,34.82,34.85,34.81,34.82,114047.0,34.0363,34.0656,34.0265,34.0363,114047.0
2017-09-14 14:15:00,34.81,34.83,34.79,34.81,124013.0,34.0265,34.0461,34.007,34.0265,124013.0
2017-09-14 14:20:00,34.82,34.84,34.81,34.84,136446.0,34.0363,34.0558,34.0265,34.0558,136446.0
2017-09-14 14:25:00,34.83,34.84,34.81,34.83,141216.0,34.0461,34.0558,34.0265,34.0461,141216.0
2017-09-14 14:30:00,34.83,34.85,34.82,34.85,210115.0,34.0461,34.0656,34.0363,34.0656,210115.0
2017-09-14 14:35:00,34.85,34.85,34.78,34.79,125415.0,34.0656,34.0656,33.9972,34.007,125415.0
2017-09-14 14:40:00,34.8,34.82,34.79,34.8,127227.0,34.0167,34.0363,34.007,34.0167,127227.0
2017-09-14 14:45:00,34.8,34.81,34.76,34.78,167291.0,34.0167,34.0265,33.9776,33.9972,167291.0
2017-09-14 14:50:00,34.78,34.79,34.74,34.75,183226.0,33.9972,34.007,33.9581,33.9679,183226.0
2017-09-14 14:55:00,34.75,34.77,34.72,34.72,134800.0,33.9679,33.9874,33.9385,33.9385,134800.0
2017-09-14 15:00:00,34.72,34.77,34.68,34.77,185159.0,33.9385,33.9874,33.8994,33.9874,185159.0
2017-09-14 15:05:00,34.77,34.78,34.75,34.76,103992.0,33.9874,33.9972,33.9679,33.9776,103992.0
2017-09-14 15:10:00,34.76,34.76,34.68,34.7,178378.0,33.9776,33.9776,33.8994,33.919,178378.0
2017-09-14 15:15:00,34.7,34.71,34.68,34.69,240777.0,33.919,33.9288,33.8994,33.9092,240777.0
2017-09-14 15:20:00,34.7,34.72,34.68,34.68,141045.0,33.919,33.9385,33.8994,33.8994,141045.0
2017-09-14 15:25:00,34.68,34.69,34.64,34.64,193610.0,33.8994,33.9092,33.8603,33.8603,193610.0
2017-09-14 15:30:00,34.64,34.67,34.64,34.64,226763.0,33.8603,33.8897,33.8603,33.8603,226763.0
2017-09-14 15:35:00,34.65,34.67,34.63,34.65,202526.0,33.8701,33.8897,33.8506,33.8701,202526.0
2017-09-14 15:40:00,34.65,34.66,34.56,34.57,419501.0,33.8701,33.8799,33.7821,33.7919,419501.0
2017-09-14 15:45:00,34.57,34.61,34.56,34.57,420161.0,33.7919,33.831,33.7821,33.7919,420161.0
2017-09-14 15:50:00,34.58,34.63,34.54,34.55,588250.0,33.8017,33.8506,33.7626,33.7724,588250.0
2017-09-14 15:55:00,34.55,34.58,34.48,34.57,1225270.0,33.7724,33.8017,33.7039,33.7919,1225270.0
2017-09-15 09:30:00,34.44,34.75,34.44,34.58,2139895.0,33.6648,33.9679,33.6648,33.8017,2139895.0
2017-09-15 09:35:00,34.59,34.61,34.48,34.56,449728.0,33.8115,33.831,33.7039,33.7821,449728.0
2017-09-15 09:40:00,34.57,34.67,34.56,34.59,524842.0,33.7919,33.8897,33.7821,33.8115,524842.0
2017-09-15 09:45:00,34.59,34.6,34.45,34.55,404545.0,33.8115,33.8212,33.6746,33.7724,404545.0
2017-09-15 09:50:00,34.55,34.58,34.39,34.42,490341.0,33.7724,33.8017,33.616,33.6453,490341.0
2017-09-15 09:55:00,34.42,34.51,34.38,34.49,506451.0,33.6453,33.7333,33.6062,33.7137,506451.0
2017-09-15 10:00:00,34.5,34.68,34.46,34.66,514788.0,33.7235,33.8994,33.6844,33.8799,514788.0
2017-09-15 10:05:00,34.65,34.72,34.57,34.65,685111.0,33.8701,33.9385,33.7919,33.8701,685111.0
2017-09-15 10:10:00,34.65,34.72,34.62,34.64,316320.0,33.8701,33.9385,33.8408,33.8603,316320.0
2017-09-15 10:15:00,34.64,34.7,34.63,34.69,246366.0,33.8603,33.919,33.8506,33.9092,246366.0
2017-09-15 10:20:00,34.7,34.73,34.66,34.72,184565.0,33.919,33.9483,33.8799,33.9385,184565.0
2017-09-15 10:25:00,34.72,34.72,34.69,34.72,213520.0,33.9385,33.9385,33.9092,33.9385,213520.0
2017-09-15 10:30:00,34.71,34.85,34.71,34.84,526200.0,33.9288,34.0656,33.9288,34.0558,526200.0
2017-09-15 10:35:00,34.84,34.95,34.8,34.95,680781.0,34.0558,34.1634,34.0167,34.1634,680781.0
2017-09-15 10:40:00,34.95,34.98,34.87,34.9,325641.0,34.1634,34.1927,34.0852,34.1145,325641.0
2017-09-15 10:45:00,34.9,34.96,34.89,34.95,200146.0,34.1145,34.1731,34.1047,34.1634,200146.0
2017-09-15 10:50:00,34.96,35.0,34.95,34.98,453172.0,34.1731,34.2122,34.1634,34.1927,453172.0
2017-09-15 10:55:00,34.98,35.0,34.97,34.99,215388.0,34.1927,34.2122,34.1829,34.2025,215388.0
2017-09-15 11:00:00,34.98,34.99,34.95,34.96,361909.0,34.1927,34.2025,34.1634,34.1731,361909.0
2017-09-15 11:05:00,34.97,34.98,34.92,34.92,223984.0,34.1829,34.1927,34.134,34.134,223984.0
2017-09-15 11:10:00,34.93,34.94,34.88,34.89,246463.0,34.1438,34.1536,34.0949,34.1047,246463.0
2017-09-15 11:15:00,34.89,34.93,34.88,34.89,285875.0,34.1047,34.1438,34.0949,34.1047,285875.0
2017-09-15 11:20:00,34.89,34.94,34.87,34.89,339045.0,34.1047,34.1536,34.0852,34.1047,339045.0
2017-09-15 11:25:00,34.89,34.9,34.86,34.89,175121.0,34.1047,34.1145,34.0754,34.1047,175121.0
2017-09-15 11:30:00,34.89,34.92,34.89,34.89,220165.0,34.1047,34.134,34.1047,34.1047,220165.0
2017-09-15 11:35:00,34.89,34.91,34.86,34.86,189072.0,34.1047,34.1243,34.0754,34.0754,189072.0
2017-09-15 11:40:00,34.87,34.89,34.85,34.89,184384.0,34.0852,34.1047,34.0656,34.1047,184384.0
2017-09-15 11:45:00,34.89,34.93,34.88,34.93,165468.0,34.1047,34.1438,34.0949,34.1438,165468.0
2017-09-15 11:50:00,34.92,34.93,34.9,34.91,127006.0,34.134,34.1438,34.1145,34.1243,127006.0
2017-09-15 11:55:00,34.91,34.92,34.88,34.91,130711.0,34.1243,34.134,34.0949,34.1243,130711.0
2017-09-15 12:00:00,34.91,34.93,34.89,34.9,138097.0,34.1243,34.1438,34.1047,34.1145,138097.0
2017-09-15 12:05:00,34.89,34.91,34.87,34.91,202912.0,34.1047,34.1243,34.0852,34.1243,202912.0
2017-09-15 12:10:00,34.91,34.97,34.9,34.95,170042.0,34.1243,34.1829,34.1145,34.1634,170042.0
2017-09-15 12:15:00,34.95,34.97,34.94,34.94,112473.0,34.1634,34.1829,34.1536,34.1536,112473.0
2017-09-15 12:20:00,34.95,34.97,34.94,34.95,205514.0,34.1634,34.1829,34.1536,34.1634,205514.0
2017-09-15 12:25:00,34.95,34.99,34.95,34.98,211500.0,34.1634,34.2025,34.1634,34.1927,211500.0
2017-09-15 12:30:00,34.98,35.0,34.96,34.99,403492.0,34.1927,34.2122,34.1731,34.2025,403492.0
2017-09-15 12:35:00,34.98,34.99,34.88,34.89,278162.0,34.1927,34.2025,34.0949,34.1047,278162.0
2017-09-15 12:40:00,34.89,34.94,34.88,34.93,207113.0,34.1047,34.1536,34.0949,34.1438,207113.0
2017-09-15 12:45:00,34.93,34.94,34.91,34.91,62011.0,34.1438,34.1536,34.1243,34.1243,62011.0
2017-09-15 12:50:00,34.92,34.93,34.87,34.89,120783.0,34.134,34.1438,34.0852,34.1047,120783.0
2017-09-15 12:55:00,34.89,34.91,34.87,34.9,106292.0,34.1047,34.1243,34.0852,34.1145,106292.0
2017-09-15 13:00:00,34.91,34.92,34.89,34.9,94942.0,34.1243,34.134,34.1047,34.1145,94942.0
2017-09-15 13:05:00,34.91,34.91,34.85,34.86,148751.0,34.1243,34.1243,34.0656,34.0754,148751.0
2017-09-15 13:10:00,34.85,34.87,34.79,34.8,260598.0,34.0656,34.0852,34.007,34.0167,260598.0
2017-09-15 13:15:00,34.8,34.84,34.79,34.83,177284.0,34.0167,34.0558,34.007,34.0461,177284.0
2017-09-15 13:20:00,34.83,34.84,34.79,34.8,196287.0,34.0461,34.0558,34.007,34.0167,196287.0
2017-09-15 13:25:00,34.81,34.83,34.78,34.8,142174.0,34.0265,34.0461,33.9972,34.0167,142174.0
2017-09-15 13:30:00,34.81,34.83,34.78,34.81,98099.0,34.0265,34.0461,33.9972,34.0265,98099.0
2017-09-15 13:35:00,34.8,34.83,34.78,34.8,123087.0,34.0167,34.0461,33.9972,34.0167,123087.0
2017-09-15 13:40:00,34.8,34.8,34.71,34.72,273896.0,34.0167,34.0167,33.9288,33.9385,273896.0
2017-09-15 13:45:00,34.72,34.8,34.71,34.8,152750.0,33.9385,34.0167,33.9288,34.0167,152750.0
2017-09-15 13:50:00,34.8,34.8,34.75,34.79,187925.0,34.0167,34.0167,33.9679,34.007,187925.0
2017-09-15 13:55:00,34.79,34.82,34.77,34.78,78558.0,34.007,34.0363,33.9874,33.9972,78558.0
2017-09-15 14:00:00,34.77,34.79,34.67,34.71,275793.0,33.9874,34.007,33.8897,33.9288,275793.0
2017-09-15 14:05:00,34.72,34.75,34.67,34.7,242887.0,33.9385,33.9679,33.8897,33.919,242887.0
2017-09-15 14:10:00,34.7,34.76,34.69,34.72,166268.0,33.919,33.9776,33.9092,33.9385,166268.0
2017-09-15 14:15:00,34.72,34.76,34.71,34.76,135984.0,33.9385,33.9776,33.9288,33.9776,135984.0
2017-09-15 14:20:00,34.76,34.77,34.72,34.73,78259.0,33.9776,33.9874,33.9385,33.9483,78259.0
2017-09-15 14:25:00,34.73,34.76,34.72,34.74,135223.0,33.9483,33.9776,33.9385,33.9581,135223.0
2017-09-15 14:30:00,34.75,34.76,34.71,34.72,149046.0,33.9679,33.9776,33.9288,33.9385,149046.0
2017-09-15 14:35:00,34.72,34.73,34.68,34.72,130589.0,33.9385,33.9483,33.8994,33.9385,130589.0
2017-09-15 14:40:00,34.72,34.76,34.71,34.75,131950.0,33.9385,33.9776,33.9288,33.9679,131950.0
2017-09-15 14:45:00,34.75,34.8,34.75,34.78,242512.0,33.9679,34.0167,33.9679,33.9972,242512.0
2017-09-15 14:50:00,34.78,34.8,34.71,34.74,378163.0,33.9972,34.0167,33.9288,33.9581,378163.0
2017-09-15 14:55:00,34.75,34.75,34.7,34.72,236903.0,33.9679,33.9679,33.919,33.9385,236903.0
2017-09-15 15:00:00,34.72,34.77,34.72,34.75,204987.0,33.9385,33.9874,33.9385,33.9679,204987.0
2017-09-15 15:05:00,34.75,34.76,34.72,34.73,116137.0,33.9679,33.9776,33.9385,33.9483,116137.0
2017-09-15 15:10:00,34.73,34.75,34.72,34.73,114925.0,33.9483,33.9679,33.9385,33.9483,114925.0
2017-09-15 15:15:00,34.73,34.78,34.73,34.73,199727.0,33.9483,33.9972,33.9483,33.9483,199727.0
2017-09-15 15:20:00,34.73,34.76,34.72,34.75,159714.0,33.9483,33.9776,33.9385,33.9679,159714.0
2017-09-15 15:25:00,34.75,34.76,34.72,34.75,175797.0,33.9679,33.9776,33.9385,33.9679,175797.0
2017-09-15 15:30:00,34.75,34.75,34.65,34.65,263505.0,33.9679,33.9679,33.8701,33.8701,263505.0
2017-09-15 15:35:00,34.65,34.67,34.65,34.66,183432.0,33.8701,33.8897,33.8701,33.8799,183432.0
2017-09-15 15:40:00,34.66,34.66,34.63,34.63,529709.0,33.8799,33.8799,33.8506,33.8506,529709.0
2017-09-15 15:45:00,34.63,34.64,34.61,34.62,383418.0,33.8506,33.8603,33.831,33.8408,383418.0
2017-09-15 15:50:00,34.63,34.73,34.62,34.69,989528.0,33.8506,33.9483,33.8408,33.9092,989528.0
2017-09-15 15:55:00,34.69,34.69,34.6,34.64,2175386.0,33.9092,33.9092,33.8212,33.8603,2175386.0
2017-09-18 09:30:00,35.13,35.42,35.02,35.42,2219158.0,34.3393,34.6228,34.2318,34.6228,2219158.0
2017-09-18 09:35:00,35.42,35.42,35.19,35.2,984924.0,34.6228,34.6228,34.398,34.4077,984924.0
2017-09-18 09:40:00,35.2,35.29,35.14,35.29,863373.0,34.4077,34.4957,34.3491,34.4957,863373.0
2017-09-18 09:45:00,35.29,35.37,35.27,35.31,552896.0,34.4957,34.5739,34.4762,34.5153,552896.0
2017-09-18 09:50:00,35.3,35.39,35.3,35.33,408966.0,34.5055,34.5935,34.5055,34.5348,408966.0
2017-09-18 09:55:00,35.33,35.34,35.28,35.3,329218.0,34.5348,34.5446,34.4859,34.5055,329218.0
2017-09-18 10:00:00,35.3,35.39,35.28,35.38,309024.0,34.5055,34.5935,34.4859,34.5837,309024.0
2017-09-18 10:05:00,35.38,35.49,35.37,35.45,575266.0,34.5837,34.6912,34.5739,34.6521,575266.0
2017-09-18 10:10:00,35.46,35.49,35.43,35.45,392247.0,34.6619,34.6912,34.6326,34.6521,392247.0
2017-09-18 10:15:00,35.45,35.5,35.43,35.5,554430.0,34.6521,34.701,34.6326,34.701,554430.0
2017-09-18 10:20:00,35.49,35.5,35.42,35.43,400445.0,34.6912,34.701,34.6228,34.6326,400445.0
2017-09-18 10:25:00,35.44,35.5,35.38,35.5,298347.0,34.6423,34.701,34.5837,34.701,298347.0
2017-09-18 10:30:00,35.5,35.5,35.45,35.48,261228.0,34.701,34.701,34.6521,34.6814,261228.0
2017-09-18 10:35:00,35.49,35.5,35.48,35.48,230052.0,34.6912,34.701,34.6814,34.6814,230052.0
2017-09-18 10:40:00,35.48,35.49,35.36,35.38,386023.0,34.6814,34.6912,34.5641,34.5837,386023.0
2017-09-18 10:45:00,35.39,35.43,35.33,35.36,314541.0,34.5935,34.6326,34.5348,34.5641,314541.0
2017-09-18 10:50:00,35.36,35.4,35.35,35.39,259043.0,34.5641,34.6032,34.5544,34.5935,259043.0
2017-09-18 10:55:00,35.39,35.46,35.39,35.41,320725.0,34.5935,34.6619,34.5935,34.613,320725.0
2017-09-18 11:00:00,35.41,35.54,35.41,35.54,718447.0,34.613,34.7401,34.613,34.7401,718447.0
2017-09-18 11:05:00,35.54,35.56,35.46,35.5,567670.0,34.7401,34.7596,34.6619,34.701,567670.0
2017-09-18 11:10:00,35.51,35.61,35.5,35.59,787961.0,34.7108,34.8085,34.701,34.789,787961.0
2017-09-18 11:15:00,35.59,35.59,35.53,35.53,275076.0,34.789,34.789,34.7303,34.7303,275076.0
2017-09-18 11:20:00,35.53,35.57,35.53,35.55,224205.0,34.7303,34.7694,34.7303,34.7499,224205.0
2017-09-18 11:25:00,35.54,35.57,35.51,35.53,440394.0,34.7401,34.7694,34.7108,34.7303,440394.0
2017-09-18 11:30:00,35.52,35.55,35.52,35.53,342275.0,34.7205,34.7499,34.7205,34.7303,342275.0
2017-09-18 11:35:00,35.53,35.55,35.5,35.5,202880.0,34.7303,34.7499,34.701,34.701,202880.0
2017-09-18 11:40:00,35.5,35.54,35.47,35.48,236113.0,34.701,34.7401,34.6717,34.6814,236113.0
2017-09-18 11:45:00,35.49,35.54,35.48,35.51,159921.0,34.6912,34.7401,34.6814,34.7108,159921.0
2017-09-18 11:50:00,35.52,35.56,35.5,35.53,251205.0,34.7205,34.7596,34.701,34.7303,251205.0
2017-09-18 11:55:00,35.52,35.55,35.49,35.52,177831.0,34.7205,34.7499,34.6912,34.7205,177831.0
2017-09-18 12:00:00,35.53,35.65,35.52,35.65,448638.0,34.7303,34.8476,34.7205,34.8476,448638.0
2017-09-18 12:05:00,35.65,35.7,35.64,35.7,542146.0,34.8476,34.8965,34.8378,34.8965,542146.0
2017-09-18 12:10:00,35.7,35.71,35.66,35.7,238480.0,34.8965,34.9063,34.8574,34.8965,238480.0
2017-09-18 12:15:00,35.69,35.7,35.67,35.68,231636.0,34.8867,34.8965,34.8672,34.8769,231636.0
2017-09-18 12:20:00,35.67,35.68,35.64,35.65,145966.0,34.8672,34.8769,34.8378,34.8476,145966.0
2017-09-18 12:25:00,35.65,35.78,35.64,35.76,351110.0,34.8476,34.9747,34.8378,34.9551,351110.0
2017-09-18 12:30:00,35.76,35.78,35.72,35.77,188947.0,34.9551,34.9747,34.916,34.9649,188947.0
2017-09-18 12:35:00,35.77,35.78,35.75,35.78,144595.0,34.9649,34.9747,34.9454,34.9747,144595.0
2017-09-18 12:40:00,35.78,35.8,35.77,35.77,243714.0,34.9747,34.9942,34.9649,34.9649,243714.0
2017-09-18 12:45:00,35.77,35.78,35.72,35.72,217151.0,34.9649,34.9747,34.916,34.916,217151.0
2017-09-18 12:50:00,35.73,35.74,35.7,35.71,144340.0,34.9258,34.9356,34.8965,34.9063,144340.0
2017-09-18 12:55:00,35.71,35.73,35.66,35.7,200426.0,34.9063,34.9258,34.8574,34.8965,200426.0
2017-09-18 13:00:00,35.7,35.73,35.68,35.73,167365.0,34.8965,34.9258,34.8769,34.9258,167365.0
2017-09-18 13:05:00,35.72,35.73,35.69,35.7,123036.0,34.916,34.9258,34.8867,34.8965,123036.0
2017-09-18 13:10:00,35.7,35.7,35.67,35.68,100679.0,34.8965,34.8965,34.8672,34.8769,100679.0
2017-09-18 13:15:00,35.69,35.72,35.68,35.7,226198.0,34.8867,34.916,34.8769,34.8965,226198.0
2017-09-18 13:20:00,35.7,35.74,35.7,35.72,191170.0,34.8965,34.9356,34.8965,34.916,191170.0
2017-09-18 13:25:00,35.72,35.75,35.7,35.71,171239.0,34.916,34.9454,34.8965,34.9063,171239.0
2017-09-18 13:30:00,35.72,35.73,35.69,35.72,142150.0,34.916,34.9258,34.8867,34.916,142150.0
2017-09-18 13:35:00,35.71,35.73,35.7,35.7,186940.0,34.9063,34.9258,34.8965,34.8965,186940.0
2017-09-18 13:40:00,35.7,35.72,35.69,35.69,152681.0,34.8965,34.916,34.8867,34.8867,152681.0
2017-09-18 13:45:00,35.69,35.69,35.64,35.65,232831.0,34.8867,34.8867,34.8378,34.8476,232831.0
2017-09-18 13:50:00,35.65,35.68,35.64,35.67,190329.0,34.8476,34.8769,34.8378,34.8672,190329.0
2017-09-18 13:55:00,35.67,35.68,35.61,35.61,164947.0,34.8672,34.8769,34.8085,34.8085,164947.0
2017-09-18 14:00:00,35.62,35.65,35.61,35.64,172215.0,34.8183,34.8476,34.8085,34.8378,172215.0
2017-09-18 14:05:00,35.64,35.65,35.61,35.61,145270.0,34.8378,34.8476,34.8085,34.8085,145270.0
2017-09-18 14:10:00,35.62,35.62,35.56,35.57,323034.0,34.8183,34.8183,34.7596,34.7694,323034.0
2017-09-18 14:15:00,35.56,35.57,35.46,35.49,538991.0,34.7596,34.7694,34.6619,34.6912,538991.0
2017-09-18 14:20:00,35.48,35.53,35.45,35.5,337784.0,34.6814,34.7303,34.6521,34.701,337784.0
2017-09-18 14:25:00,35.5,35.51,35.46,35.48,330975.0,34.701,34.7108,34.6619,34.6814,330975.0
2017-09-18 14:30:00,35.48,35.52,35.44,35.44,287213.0,34.6814,34.7205,34.6423,34.6423,287213.0
2017-09-18 14:35:00,35.44,35.45,35.33,35.36,452818.0,34.6423,34.6521,34.5348,34.5641,452818.0
2017-09-18 14:40:00,35.36,35.4,35.32,35.33,236983.0,34.5641,34.6032,34.525,34.5348,236983.0
2017-09-18 14:45:00,35.33,35.44,35.31,35.43,560739.0,34.5348,34.6423,34.5153,34.6326,560739.0
2017-09-18 14:50:00,35.43,35.46,35.42,35.43,274965.0,34.6326,34.6619,34.6228,34.6326,274965.0
2017-09-18 14:55:00,35.44,35.49,35.4,35.47,297451.0,34.6423,34.6912,34.6032,34.6717,297451.0
2017-09-18 15:00:00,35.47,35.5,35.46,35.49,211245.0,34.6717,34.701,34.6619,34.6912,211245.0
2017-09-18 15:05:00,35.49,35.5,35.45,35.46,187507.0,34.6912,34.701,34.6521,34.6619,187507.0
2017-09-18 15:10:00,35.45,35.47,35.42,35.44,184559.0,34.6521,34.6717,34.6228,34.6423,184559.0
2017-09-18 15:15:00,35.44,35.48,35.43,35.45,185487.0,34.6423,34.6814,34.6326,34.6521,185487.0
2017-09-18 15:20:00,35.45,35.46,35.43,35.44,135030.0,34.6521,34.6619,34.6326,34.6423,135030.0
2017-09-18 15:25:00,35.43,35.47,35.43,35.44,151027.0,34.6326,34.6717,34.6326,34.6423,151027.0
2017-09-18 15:30:00,35.44,35.45,35.39,35.45,306151.0,34.6423,34.6521,34.5935,34.6521,306151.0
2017-09-18 15:35:00,35.45,35.49,35.39,35.49,321361.0,34.6521,34.6912,34.5935,34.6912,321361.0
2017-09-18 15:40:00,35.49,35.53,35.48,35.53,480303.0,34.6912,34.7303,34.6814,34.7303,480303.0
2017-09-18 15:45:00,35.52,35.56,35.51,35.52,694337.0,34.7205,34.7596,34.7108,34.7205,694337.0
2017-09-18 15:50:00,35.53,35.53,35.42,35.44,612786.0,34.7303,34.7303,34.6228,34.6423,612786.0
2017-09-18 15:55:00,35.44,35.49,35.4,35.43,1484709.0,34.6423,34.6912,34.6032,34.6326,1484709.0
2017-09-19 09:30:00,35.5,35.78,35.5,35.73,1261099.0,34.701,34.9747,34.701,34.9258,1261099.0
2017-09-19 09:35:00,35.73,35.76,35.64,35.69,746304.0,34.9258,34.9551,34.8378,34.8867,746304.0
2017-09-19 09:40:00,35.69,35.72,35.57,35.57,551432.0,34.8867,34.916,34.7694,34.7694,551432.0
2017-09-19 09:45:00,35.58,35.69,35.56,35.66,399334.0,34.7792,34.8867,34.7596,34.8574,399334.0
2017-09-19 09:50:00,35.66,35.72,35.58,35.66,437413.0,34.8574,34.916,34.7792,34.8574,437413.0
2017-09-19 09:55:00,35.66,35.7,35.62,35.69,281959.0,34.8574,34.8965,34.8183,34.8867,281959.0
2017-09-19 10:00:00,35.69,35.84,35.68,35.82,554305.0,34.8867,35.0333,34.8769,35.0138,554305.0
2017-09-19 10:05:00,35.83,35.97,35.81,35.88,837771.0,35.0236,35.1604,35.004,35.0724,837771.0
2017-09-19 10:10:00,35.89,35.9,35.8,35.82,567722.0,35.0822,35.092,34.9942,35.0138,567722.0
2017-09-19 10:15:00,35.83,35.94,35.79,35.93,452592.0,35.0236,35.1311,34.9845,35.1213,452592.0
2017-09-19 10:20:00,35.92,35.92,35.82,35.82,307627.0,35.1115,35.1115,35.0138,35.0138,307627.0
2017-09-19 10:25:00,35.83,35.89,35.82,35.83,186470.0,35.0236,35.0822,35.0138,35.0236,186470.0
2017-09-19 10:30:00,35.84,35.85,35.76,35.78,266972.0,35.0333,35.0431,34.9551,34.9747,266972.0
2017-09-19 10:35:00,35.77,35.88,35.76,35.82,293892.0,34.9649,35.0724,34.9551,35.0138,293892.0
2017-09-19 10:40:00,35.83,35.87,35.8,35.83,222035.0,35.0236,35.0627,34.9942,35.0236,222035.0
2017-09-19 10:45:00,35.82,35.84,35.77,35.83,202474.0,35.0138,35.0333,34.9649,35.0236,202474.0
2017-09-19 10:50:00,35.83,35.83,35.75,35.78,309960.0,35.0236,35.0236,34.9454,34.9747,309960.0
2017-09-19 10:55:00,35.78,35.79,35.75,35.77,202727.0,34.9747,34.9845,34.9454,34.9649,202727.0
2017-09-19 11:00:00,35.78,35.79,35.7,35.76,362160.0,34.9747,34.9845,34.8965,34.9551,362160.0
2017-09-19 11:05:00,35.76,35.77,35.69,35.71,334938.0,34.9551,34.9649,34.8867,34.9063,334938.0
2017-09-19 11:10:00,35.71,35.76,35.7,35.72,226681.0,34.9063,34.9551,34.8965,34.916,226681.0
2017-09-19 11:15:00,35.72,35.82,35.72,35.82,205950.0,34.916,35.0138,34.916,35.0138,205950.0
2017-09-19 11:20:00,35.82,35.85,35.79,35.82,220066.0,35.0138,35.0431,34.9845,35.0138,220066.0
2017-09-19 11:25:00,35.82,35.87,35.76,35.77,256854.0,35.0138,35.0627,34.9551,34.9649,256854.0
2017-09-19 11:30:00,35.78,35.8,35.76,35.79,165967.0,34.9747,34.9942,34.9551,34.9845,165967.0
2017-09-19 11:35:00,35.79,35.83,35.77,35.77,129110.0,34.9845,35.0236,34.9649,34.9649,129110.0
2017-09-19 11:40:00,35.77,35.83,35.76,35.81,275031.0,34.9649,35.0236,34.9551,35.004,275031.0
2017-09-19 11:45:00,35.82,35.85,35.78,35.83,193782.0,35.0138,35.0431,34.9747,35.0236,193782.0
2017-09-19 11:50:00,35.83,35.85,35.8,35.84,109811.0,35.0236,35.0431,34.9942,35.0333,109811.0
2017-09-19 11:55:00,35.84,35.87,35.83,35.85,132927.0,35.0333,35.0627,35.0236,35.0431,132927.0
2017-09-19 12:00:00,35.85,35.96,35.84,35.96,392356.0,35.0431,35.1506,35.0333,35.1506,392356.0
2017-09-19 12:05:00,35.95,35.99,35.94,35.95,544792.0,35.1409,35.18,35.1311,35.1409,544792.0
2017-09-19 12:10:00,35.96,35.96,35.94,35.95,195893.0,35.1506,35.1506,35.1311,35.1409,195893.0
2017-09-19 12:15:00,35.95,35.95,35.92,35.94,219838.0,35.1409,35.1409,35.1115,35.1311,219838.0
2017-09-19 12:20:00,35.93,35.95,35.92,35.94,112774.0,35.1213,35.1409,35.1115,35.1311,112774.0
2017-09-19 12:25:00,35.93,35.97,35.92,35.97,170983.0,35.1213,35.1604,35.1115,35.1604,170983.0
2017-09-19 12:30:00,35.97,35.98,35.94,35.98,224016.0,35.1604,35.1702,35.1311,35.1702,224016.0
2017-09-19 12:35:00,35.97,35.99,35.96,35.97,339505.0,35.1604,35.18,35.1506,35.1604,339505.0
2017-09-19 12:40:00,35.97,36.06,35.97,36.05,844470.0,35.1604,35.2484,35.1604,35.2386,844470.0
2017-09-19 12:45:00,36.05,36.09,35.98,35.99,451568.0,35.2386,35.2777,35.1702,35.18,451568.0
2017-09-19 12:50:00,36.0,36.03,35.97,35.98,213384.0,35.1897,35.2191,35.1604,35.1702,213384.0
2017-09-19 12:55:00,35.97,35.98,35.85,35.87,330200.0,35.1604,35.1702,35.0431,35.0627,330200.0
2017-09-19 13:00:00,35.88,35.92,35.85,35.92,184985.0,35.0724,35.1115,35.0431,35.1115,184985.0
2017-09-19 13:05:00,35.91,35.93,35.89,35.91,155894.0,35.1018,35.1213,35.0822,35.1018,155894.0
2017-09-19 13:10:00,35.91,35.93,35.91,35.93,122245.0,35.1018,35.1213,35.1018,35.1213,122245.0
2017-09-19 13:15:00,35.93,35.95,35.9,35.95,139528.0,35.1213,35.1409,35.092,35.1409,139528.0
2017-09-19 13:20:00,35.95,35.99,35.94,35.95,197438.0,35.1409,35.18,35.1311,35.1409,197438.0
2017-09-19 13:25:00,35.95,35.97,35.94,35.97,149596.0,35.1409,35.1604,35.1311,35.1604,149596.0
2017-09-19 13:30:00,35.97,36.05,35.96,36.04,536683.0,35.1604,35.2386,35.1506,35.2288,536683.0
2017-09-19 13:35:00,36.05,36.05,36.0,36.02,207452.0,35.2386,35.2386,35.1897,35.2093,207452.0
2017-09-19 13:40:00,36.02,36.02,35.99,36.01,212232.0,35.2093,35.2093,35.18,35.1995,212232.0
2017-09-19 13:45:00,36.02,36.04,35.99,36.04,170609.0,35.2093,35.2288,35.18,35.2288,170609.0
2017-09-19 13:50:00,36.03,36.1,36.03,36.09,409999.0,35.2191,35.2875,35.2191,35.2777,409999.0
2017-09-19 13:55:00,36.09,36.09,36.03,36.03,185146.0,35.2777,35.2777,35.2191,35.2191,185146.0
2017-09-19 14:00:00,36.03,36.08,36.03,36.05,149132.0,35.2191,35.2679,35.2191,35.2386,149132.0
2017-09-19 14:05:00,36.05,36.05,35.99,36.01,160843.0,35.2386,35.2386,35.18,35.1995,160843.0
2017-09-19 14:10:00,36.01,36.02,35.98,36.01,108823.0,35.1995,35.2093,35.1702,35.1995,108823.0
2017-09-19 14:15:00,36.01,36.06,36.0,36.04,244174.0,35.1995,35.2484,35.1897,35.2288,244174.0
2017-09-19 14:20:00,36.03,36.04,35.99,36.0,141057.0,35.2191,35.2288,35.18,35.1897,141057.0
2017-09-19 14:25:00,36.0,36.0,35.98,35.99,129345.0,35.1897,35.1897,35.1702,35.18,129345.0
2017-09-19 14:30:00,35.99,36.01,35.98,35.99,192288.0,35.18,35.1995,35.1702,35.18,192288.0
2017-09-19 14:35:00,35.99,36.01,35.98,36.01,182279.0,35.18,35.1995,35.1702,35.1995,182279.0
2017-09-19 14:40:00,36.0,36.03,36.0,36.02,247107.0,35.1897,35.2191,35.1897,35.2093,247107.0
2017-09-19 14:45:00,36.02,36.03,35.99,36.0,137042.0,35.2093,35.2191,35.18,35.1897,137042.0
2017-09-19 14:50:00,36.0,36.01,35.98,35.98,190287.0,35.1897,35.1995,35.1702,35.1702,190287.0
2017-09-19 14:55:00,35.99,36.0,35.96,35.98,198823.0,35.18,35.1897,35.1506,35.1702,198823.0
2017-09-19 15:00:00,35.97,36.01,35.96,35.97,191594.0,35.1604,35.1995,35.1506,35.1604,191594.0
2017-09-19 15:05:00,35.98,35.98,35.95,35.97,112584.0,35.1702,35.1702,35.1409,35.1604,112584.0
2017-09-19 15:10:00,35.97,35.99,35.96,35.99,133750.0,35.1604,35.18,35.1506,35.18,133750.0
2017-09-19 15:15:00,35.99,36.01,35.97,35.99,349321.0,35.18,35.1995,35.1604,35.18,349321.0
2017-09-19 15:20:00,36.0,36.01,35.98,35.99,254236.0,35.1897,35.1995,35.1702,35.18,254236.0
2017-09-19 15:25:00,35.99,36.02,35.98,35.99,312994.0,35.18,35.2093,35.1702,35.18,312994.0
2017-09-19 15:30:00,36.0,36.04,35.98,35.99,317975.0,35.1897,35.2288,35.1702,35.18,317975.0
2017-09-19 15:35:00,35.99,36.02,35.99,36.01,245511.0,35.18,35.2093,35.18,35.1995,245511.0
2017-09-19 15:40:00,36.01,36.02,35.99,36.02,175824.0,35.1995,35.2093,35.18,35.2093,175824.0
2017-09-19 15:45:00,36.02,36.02,35.99,36.01,313144.0,35.2093,35.2093,35.18,35.1995,313144.0
2017-09-19 15:50:00,36.01,36.05,35.99,36.0,676238.0,35.1995,35.2386,35.18,35.1897,676238.0
2017-09-19 15:55:00,36.0,36.01,35.93,35.94,1101494.0,35.1897,35.1995,35.1213,35.1311,1101494.0
2017-09-20 09:30:00,36.04,36.15,35.92,35.94,1337354.0,35.2288,35.3364,35.1115,35.1311,1337354.0
2017-09-20 09:35:00,35.93,36.19,35.8,36.17,1444161.0,35.1213,35.3755,34.9942,35.3559,1444161.0
2017-09-20 09:40:00,36.17,36.18,36.07,36.09,905845.0,35.3559,35.3657,35.2582,35.2777,905845.0
2017-09-20 09:45:00,36.07,36.29,36.07,36.26,821374.0,35.2582,35.4732,35.2582,35.4439,821374.0
2017-09-20 09:50:00,36.27,36.33,36.17,36.3,798574.0,35.4537,35.5123,35.3559,35.483,798574.0
2017-09-20 09:55:00,36.29,36.45,36.24,36.43,907968.0,35.4732,35.6296,35.4243,35.6101,907968.0
2017-09-20 10:00:00,36.42,36.57,36.41,36.55,1379848.0,35.6003,35.7469,35.5905,35.7274,1379848.0
2017-09-20 10:05:00,36.55,36.6,36.42,36.46,894490.0,35.7274,35.7762,35.6003,35.6394,894490.0
2017-09-20 10:10:00,36.46,36.46,36.23,36.28,975960.0,35.6394,35.6394,35.4146,35.4634,975960.0
2017-09-20 10:15:00,36.28,36.32,36.21,36.31,549580.0,35.4634,35.5025,35.395,35.4928,549580.0
2017-09-20 10:20:00,36.32,36.4,36.3,36.34,473343.0,35.5025,35.5807,35.483,35.5221,473343.0
2017-09-20 10:25:00,36.34,36.4,36.32,36.38,294957.0,35.5221,35.5807,35.5025,35.5612,294957.0
2017-09-20 10:30:00,36.38,36.51,36.38,36.43,568815.0,35.5612,35.6883,35.5612,35.6101,568815.0
2017-09-20 10:35:00,36.44,36.45,36.25,36.28,619132.0,35.6198,35.6296,35.4341,35.4634,619132.0
2017-09-20 10:40:00,36.28,36.31,36.17,36.18,574446.0,35.4634,35.4928,35.3559,35.3657,574446.0
2017-09-20 10:45:00,36.18,36.18,36.07,36.09,696580.0,35.3657,35.3657,35.2582,35.2777,696580.0
2017-09-20 10:50:00,36.09,36.13,35.94,35.94,687397.0,35.2777,35.3168,35.1311,35.1311,687397.0
2017-09-20 10:55:00,35.95,35.95,35.81,35.84,827174.0,35.1409,35.1409,35.004,35.0333,827174.0
2017-09-20 11:00:00,35.84,35.88,35.61,35.68,1072359.0,35.0333,35.0724,34.8085,34.8769,1072359.0
2017-09-20 11:05:00,35.67,35.76,35.56,35.59,1054315.0,34.8672,34.9551,34.7596,34.789,1054315.0
2017-09-20 11:10:00,35.6,35.7,35.58,35.63,743881.0,34.7987,34.8965,34.7792,34.8281,743881.0
2017-09-20 11:15:00,35.63,35.86,35.61,35.79,940409.0,34.8281,35.0529,34.8085,34.9845,940409.0
2017-09-20 11:20:00,35.78,35.9,35.77,35.88,461442.0,34.9747,35.092,34.9649,35.0724,461442.0
2017-09-20 11:25:00,35.88,35.89,35.77,35.86,421910.0,35.0724,35.0822,34.9649,35.0529,421910.0
2017-09-20 11:30:00,35.86,35.91,35.8,35.83,365632.0,35.0529,35.1018,34.9942,35.0236,365632.0
2017-09-20 11:35:00,35.82,35.86,35.68,35.77,427955.0,35.0138,35.0529,34.8769,34.9649,427955.0
2017-09-20 11:40:00,35.78,35.78,35.71,35.76,268696.0,34.9747,34.9747,34.9063,34.9551,268696.0
2017-09-20 11:45:00,35.75,35.77,35.69,35.74,324884.0,34.9454,34.9649,34.8867,34.9356,324884.0
2017-09-20 11:50:00,35.74,35.76,35.7,35.7,195170.0,34.9356,34.9551,34.8965,34.8965,195170.0
2017-09-20 11:55:00,35.71,35.77,35.7,35.73,180444.0,34.9063,34.9649,34.8965,34.9258,180444.0
2017-09-20 12:00:00,35.73,35.83,35.72,35.82,205592.0,34.9258,35.0236,34.916,35.0138,205592.0
2017-09-20 12:05:00,35.81,35.89,35.81,35.84,363246.0,35.004,35.0822,35.004,35.0333,363246.0
2017-09-20 12:10:00,35.85,35.86,35.78,35.78,200847.0,35.0431,35.0529,34.9747,34.9747,200847.0
2017-09-20 12:15:00,35.79,35.82,35.76,35.8,150662.0,34.9845,35.0138,34.9551,34.9942,150662.0
2017-09-20 12:20:00,35.8,35.81,35.76,35.78,103285.0,34.9942,35.004,34.9551,34.9747,103285.0
2017-09-20 12:25:00,35.77,35.84,35.76,35.83,155973.0,34.9649,35.0333,34.9551,35.0236,155973.0
2017-09-20 12:30:00,35.82,35.84,35.78,35.79,127813.0,35.0138,35.0333,34.9747,34.9845,127813.0
2017-09-20 12:35:00,35.79,35.85,35.77,35.85,102250.0,34.9845,35.0431,34.9649,35.0431,102250.0
2017-09-20 12:40:00,35.85,35.86,35.82,35.86,147735.0,35.0431,35.0529,35.0138,35.0529,147735.0
2017-09-20 12:45:00,35.85,35.86,35.81,35.83,118623.0,35.0431,35.0529,35.004,35.0236,118623.0
2017-09-20 12:50:00,35.84,35.86,35.83,35.84,104490.0,35.0333,35.0529,35.0236,35.0333,104490.0
2017-09-20 12:55:00,35.84,35.94,35.84,35.93,275630.0,35.0333,35.1311,35.0333,35.1213,275630.0
2017-09-20 13:00:00,35.92,35.96,35.91,35.91,198758.0,35.1115,35.1506,35.1018,35.1018,198758.0
2017-09-20 13:05:00,35.91,35.92,35.86,35.88,195195.0,35.1018,35.1115,35.0529,35.0724,195195.0
2017-09-20 13:10:00,35.87,35.89,35.81,35.81,194606.0,35.0627,35.0822,35.004,35.004,194606.0
2017-09-20 13:15:00,35.81,35.85,35.76,35.77,154020.0,35.004,35.0431,34.9551,34.9649,154020.0
2017-09-20 13:20:00,35.76,35.77,35.7,35.71,315025.0,34.9551,34.9649,34.8965,34.9063,315025.0
2017-09-20 13:25:00,35.7,35.71,35.59,35.62,678911.0,34.8965,34.9063,34.789,34.8183,678911.0
2017-09-20 13:30:00,35.62,35.64,35.58,35.59,329934.0,34.8183,34.8378,34.7792,34.789,329934.0
2017-09-20 13:35:00,35.58,35.6,35.56,35.58,285888.0,34.7792,34.7987,34.7596,34.7792,285888.0
2017-09-20 13:40:00,35.59,35.63,35.58,35.61,264309.0,34.789,34.8281,34.7792,34.8085,264309.0
2017-09-20 13:45:00,35.61,35.61,35.55,35.58,219504.0,34.8085,34.8085,34.7499,34.7792,219504.0
2017-09-20 13:50:00,35.58,35.6,35.55,35.55,109739.0,34.7792,34.7987,34.7499,34.7499,109739.0
2017-09-20 13:55:00,35.55,35.56,35.4,35.43,621855.0,34.7499,34.7596,34.6032,34.6326,621855.0
2017-09-20 14:00:00,35.43,35.57,35.37,35.57,678103.0,34.6326,34.7694,34.5739,34.7694,678103.0
2017-09-20 14:05:00,35.57,35.63,35.5,35.53,504959.0,34.7694,34.8281,34.701,34.7303,504959.0
2017-09-20 14:10:00,35.53,35.59,35.46,35.55,380611.0,34.7303,34.789,34.6619,34.7499,380611.0
2017-09-20 14:15:00,35.54,35.61,35.5,35.57,454071.0,34.7401,34.8085,34.701,34.7694,454071.0
2017-09-20 14:20:00,35.57,35.58,35.35,35.45,527226.0,34.7694,34.7792,34.5544,34.6521,527226.0
2017-09-20 14:25:00,35.45,35.48,35.36,35.41,292959.0,34.6521,34.6814,34.5641,34.613,292959.0
2017-09-20 14:30:00,35.41,35.43,35.34,35.42,481966.0,34.613,34.6326,34.5446,34.6228,481966.0
2017-09-20 14:35:00,35.42,35.47,35.39,35.45,429711.0,34.6228,34.6717,34.5935,34.6521,429711.0
2017-09-20 14:40:00,35.44,35.49,35.43,35.49,429285.0,34.6423,34.6912,34.6326,34.6912,429285.0
2017-09-20 14:45:00,35.49,35.65,35.48,35.62,378184.0,34.6912,34.8476,34.6814,34.8183,378184.0
2017-09-20 14:50:00,35.62,35.62,35.51,35.55,244582.0,34.8183,34.8183,34.7108,34.7499,244582.0
2017-09-20 14:55:00,35.56,35.64,35.55,35.6,272961.0,34.7596,34.8378,34.7499,34.7987,272961.0
2017-09-20 15:00:00,35.6,35.7,35.58,35.68,296229.0,34.7987,34.8965,34.7792,34.8769,296229.0
2017-09-20 15:05:00,35.67,35.68,35.62,35.67,248917.0,34.8672,34.8769,34.8183,34.8672,248917.0
2017-09-20 15:10:00,35.67,35.75,35.66,35.74,317330.0,34.8672,34.9454,34.8574,34.9356,317330.0
2017-09-20 15:15:00,35.73,35.82,35.71,35.82,303916.0,34.9258,35.0138,34.9063,35.0138,303916.0
2017-09-20 15:20:00,35.81,35.84,35.78,35.81,275738.0,35.004,35.0333,34.9747,35.004,275738.0
2017-09-20 15:25:00,35.81,35.82,35.74,35.76,299441.0,35.004,35.0138,34.9356,34.9551,299441.0
2017-09-20 15:30:00,35.77,35.95,35.76,35.93,620514.0,34.9649,35.1409,34.9551,35.1213,620514.0
2017-09-20 15:35:00,35.93,35.94,35.86,35.88,379131.0,35.1213,35.1311,35.0529,35.0724,379131.0
2017-09-20 15:40:00,35.88,35.9,35.86,35.88,250549.0,35.0724,35.092,35.0529,35.0724,250549.0
2017-09-20 15:45:00,35.87,35.92,35.86,35.91,398405.0,35.0627,35.1115,35.0529,35.1018,398405.0
2017-09-20 15:50:00,35.91,35.96,35.9,35.94,588472.0,35.1018,35.1506,35.092,35.1311,588472.0
2017-09-20 15:55:00,35.94,36.0,35.93,35.97,1086494.0,35.1311,35.1897,35.1213,35.1604,1086494.0
2017-09-21 09:30:00,35.93,36.25,35.85,35.92,1388487.0,35.1213,35.4341,35.0431,35.1115,1388487.0
2017-09-21 09:35:00,35.93,35.95,35.53,35.58,947045.0,35.1213,35.1409,34.7303,34.7792,947045.0
2017-09-21 09:40:00,35.58,35.71,35.51,35.71,704248.0,34.7792,34.9063,34.7108,34.9063,704248.0
2017-09-21 09:45:00,35.7,35.75,35.62,35.64,541487.0,34.8965,34.9454,34.8183,34.8378,541487.0
2017-09-21 09:50:00,35.63,35.71,35.58,35.59,376723.0,34.8281,34.9063,34.7792,34.789,376723.0
2017-09-21 09:55:00,35.59,35.71,35.51,35.69,570310.0,34.789,34.9063,34.7108,34.8867,570310.0
2017-09-21 10:00:00,35.69,35.75,35.6,35.69,289371.0,34.8867,34.9454,34.7987,34.8867,289371.0
2017-09-21 10:05:00,35.69,35.72,35.61,35.69,280001.0,34.8867,34.916,34.8085,34.8867,280001.0
2017-09-21 10:10:00,35.69,35.76,35.68,35.74,435098.0,34.8867,34.9551,34.8769,34.9356,435098.0
2017-09-21 10:15:00,35.74,35.78,35.58,35.62,317605.0,34.9356,34.9747,34.7792,34.8183,317605.0
2017-09-21 10:20:00,35.62,35.62,35.4,35.42,753535.0,34.8183,34.8183,34.6032,34.6228,753535.0
2017-09-21 10:25:00,35.42,35.58,35.42,35.54,300026.0,34.6228,34.7792,34.6228,34.7401,300026.0
2017-09-21 10:30:00,35.54,35.67,35.52,35.61,327228.0,34.7401,34.8672,34.7205,34.8085,327228.0
2017-09-21 10:35:00,35.62,35.66,35.5,35.54,330255.0,34.8183,34.8574,34.701,34.7401,330255.0
2017-09-21 10:40:00,35.54,35.63,35.49,35.52,251402.0,34.7401,34.8281,34.6912,34.7205,251402.0
2017-09-21 10:45:00,35.51,35.63,35.51,35.6,175103.0,34.7108,34.8281,34.7108,34.7987,175103.0
2017-09-21 10:50:00,35.61,35.67,35.6,35.62,279066.0,34.8085,34.8672,34.7987,34.8183,279066.0
2017-09-21 10:55:00,35.62,35.62,35.55,35.59,156218.0,34.8183,34.8183,34.7499,34.789,156218.0
2017-09-21 11:00:00,35.59,35.65,35.58,35.63,247235.0,34.789,34.8476,34.7792,34.8281,247235.0
2017-09-21 11:05:00,35.64,35.68,35.58,35.63,220193.0,34.8378,34.8769,34.7792,34.8281,220193.0
2017-09-21 11:10:00,35.63,35.73,35.63,35.7,243648.0,34.8281,34.9258,34.8281,34.8965,243648.0
2017-09-21 11:15:00,35.7,35.76,35.7,35.75,314114.0,34.8965,34.9551,34.8965,34.9454,314114.0
2017-09-21 11:20:00,35.75,35.83,35.72,35.78,295380.0,34.9454,35.0236,34.916,34.9747,295380.0
2017-09-21 11:25:00,35.79,35.82,35.76,35.77,174407.0,34.9845,35.0138,34.9551,34.9649,174407.0
2017-09-21 11:30:00,35.76,35.79,35.72,35.72,129888.0,34.9551,34.9845,34.916,34.916,129888.0
2017-09-21 11:35:00,35.72,35.78,35.7,35.78,194272.0,34.916,34.9747,34.8965,34.9747,194272.0
2017-09-21 11:40:00,35.79,35.9,35.77,35.87,286651.0,34.9845,35.092,34.9649,35.0627,286651.0
2017-09-21 11:45:00,35.88,35.93,35.86,35.88,177882.0,35.0724,35.1213,35.0529,35.0724,177882.0
2017-09-21 11:50:00,35.88,35.96,35.87,35.9,147971.0,35.0724,35.1506,35.0627,35.092,147971.0
2017-09-21 11:55:00,35.9,35.95,35.89,35.9,109751.0,35.092,35.1409,35.0822,35.092,109751.0
2017-09-21 12:00:00,35.9,35.97,35.87,35.95,125786.0,35.092,35.1604,35.0627,35.1409,125786.0
2017-09-21 12:05:00,35.96,35.99,35.92,35.97,135527.0,35.1506,35.18,35.1115,35.1604,135527.0
2017-09-21 12:10:00,35.98,36.05,35.95,36.04,337259.0,35.1702,35.2386,35.1409,35.2288,337259.0
2017-09-21 12:15:00,36.05,36.14,36.04,36.09,422554.0,35.2386,35.3266,35.2288,35.2777,422554.0
2017-09-21 12:20:00,36.08,36.09,35.98,35.98,197265.0,35.2679,35.2777,35.1702,35.1702,197265.0
2017-09-21 12:25:00,35.99,36.0,35.93,35.95,194569.0,35.18,35.1897,35.1213,35.1409,194569.0
2017-09-21 12:30:00,35.95,35.98,35.94,35.95,135646.0,35.1409,35.1702,35.1311,35.1409,135646.0
2017-09-21 12:35:00,35.96,35.98,35.93,35.95,103305.0,35.1506,35.1702,35.1213,35.1409,103305.0
2017-09-21 12:40:00,35.95,35.95,35.86,35.9,141055.0,35.1409,35.1409,35.0529,35.092,141055.0
2017-09-21 12:45:00,35.91,36.01,35.9,35.99,202729.0,35.1018,35.1995,35.092,35.18,202729.0
2017-09-21 12:50:00,35.98,36.02,35.96,35.97,148176.0,35.1702,35.2093,35.1506,35.1604,148176.0
2017-09-21 12:55:00,35.97,36.02,35.97,36.0,133189.0,35.1604,35.2093,35.1604,35.1897,133189.0
2017-09-21 13:00:00,36.0,36.05,35.98,36.04,195643.0,35.1897,35.2386,35.1702,35.2288,195643.0
2017-09-21 13:05:00,36.04,36.08,36.0,36.08,128894.0,35.2288,35.2679,35.1897,35.2679,128894.0
2017-09-21 13:10:00,36.08,36.09,36.03,36.08,126800.0,35.2679,35.2777,35.2191,35.2679,126800.0
2017-09-21 13:15:00,36.08,36.08,36.01,36.02,159652.0,35.2679,35.2679,35.1995,35.2093,159652.0
2017-09-21 13:20:00,36.02,36.03,35.97,36.0,134182.0,35.2093,35.2191,35.1604,35.1897,134182.0
2017-09-21 13:25:00,35.99,35.99,35.94,35.95,147796.0,35.18,35.18,35.1311,35.1409,147796.0
2017-09-21 13:30:00,35.95,36.0,35.95,35.99,71539.0,35.1409,35.1897,35.1409,35.18,71539.0
2017-09-21 13:35:00,36.0,36.01,35.97,35.99,112455.0,35.1897,35.1995,35.1604,35.18,112455.0
2017-09-21 13:40:00,35.99,36.02,35.98,35.99,147892.0,35.18,35.2093,35.1702,35.18,147892.0
2017-09-21 13:45:00,35.99,36.0,35.92,35.93,187089.0,35.18,35.1897,35.1115,35.1213,187089.0
2017-09-21 13:50:00,35.92,35.99,35.91,35.99,206570.0,35.1115,35.18,35.1018,35.18,206570.0
2017-09-21 13:55:00,35.98,36.04,35.98,36.01,327486.0,35.1702,35.2288,35.1702,35.1995,327486.0
2017-09-21 14:00:00,36.01,36.03,35.96,36.03,83551.0,35.1995,35.2191,35.1506,35.2191,83551.0
2017-09-21 14:05:00,36.03,36.08,36.02,36.08,99739.0,35.2191,35.2679,35.2093,35.2679,99739.0
2017-09-21 14:10:00,36.08,36.1,36.04,36.09,173483.0,35.2679,35.2875,35.2288,35.2777,173483.0
2017-09-21 14:15:00,36.08,36.09,36.04,36.07,119993.0,35.2679,35.2777,35.2288,35.2582,119993.0
2017-09-21 14:20:00,36.07,36.08,35.98,36.0,141268.0,35.2582,35.2679,35.1702,35.1897,141268.0
2017-09-21 14:25:00,35.99,36.03,35.98,36.01,94458.0,35.18,35.2191,35.1702,35.1995,94458.0
2017-09-21 14:30:00,36.01,36.02,35.95,35.98,136789.0,35.1995,35.2093,35.1409,35.1702,136789.0
2017-09-21 14:35:00,35.97,35.98,35.91,35.93,159598.0,35.1604,35.1702,35.1018,35.1213,159598.0
2017-09-21 14:40:00,35.92,35.94,35.87,35.87,154871.0,35.1115,35.1311,35.0627,35.0627,154871.0
2017-09-21 14:45:00,35.88,35.89,35.81,35.82,220543.0,35.0724,35.0822,35.004,35.0138,220543.0
2017-09-21 14:50:00,35.82,35.87,35.8,35.86,145326.0,35.0138,35.0627,34.9942,35.0529,145326.0
2017-09-21 14:55:00,35.86,35.93,35.84,35.91,179326.0,35.0529,35.1213,35.0333,35.1018,179326.0
2017-09-21 15:00:00,35.9,35.91,35.88,35.91,76019.0,35.092,35.1018,35.0724,35.1018,76019.0
2017-09-21 15:05:00,35.91,35.92,35.87,35.89,88463.0,35.1018,35.1115,35.0627,35.0822,88463.0
2017-09-21 15:10:00,35.89,35.89,35.83,35.84,154535.0,35.0822,35.0822,35.0236,35.0333,154535.0
2017-09-21 15:15:00,35.83,35.9,35.83,35.89,136133.0,35.0236,35.092,35.0236,35.0822,136133.0
2017-09-21 15:20:00,35.88,35.95,35.87,35.93,139995.0,35.0724,35.1409,35.0627,35.1213,139995.0
2017-09-21 15:25:00,35.93,35.98,35.9,35.92,189164.0,35.1213,35.1702,35.092,35.1115,189164.0
2017-09-21 15:30:00,35.92,35.97,35.89,35.97,169772.0,35.1115,35.1604,35.0822,35.1604,169772.0
2017-09-21 15:35:00,35.97,36.0,35.94,35.95,147337.0,35.1604,35.1897,35.1311,35.1409,147337.0
2017-09-21 15:40:00,35.95,35.99,35.9,35.92,166961.0,35.1409,35.18,35.092,35.1115,166961.0
2017-09-21 15:45:00,35.92,35.96,35.91,35.94,191357.0,35.1115,35.1506,35.1018,35.1311,191357.0
2017-09-21 15:50:00,35.93,35.94,35.88,35.93,506501.0,35.1213,35.1311,35.0724,35.1213,506501.0
2017-09-21 15:55:00,35.92,35.95,35.89,35.9,650870.0,35.1115,35.1409,35.0822,35.092,650870.0
2017-09-22 09:30:00,35.6,36.05,35.6,35.91,1265443.0,34.7987,35.2386,34.7987,35.1018,1265443.0
2017-09-22 09:35:00,35.92,36.16,35.92,36.09,949627.0,35.1115,35.3461,35.1115,35.2777,949627.0
2017-09-22 09:40:00,36.09,36.2,36.08,36.17,544358.0,35.2777,35.3852,35.2679,35.3559,544358.0
2017-09-22 09:45:00,36.16,36.19,36.07,36.18,438923.0,35.3461,35.3755,35.2582,35.3657,438923.0
2017-09-22 09:50:00,36.18,36.19,36.07,36.14,424421.0,35.3657,35.3755,35.2582,35.3266,424421.0
2017-09-22 09:55:00,36.15,36.17,36.08,36.09,401284.0,35.3364,35.3559,35.2679,35.2777,401284.0
2017-09-22 10:00:00,36.09,36.15,36.04,36.07,353740.0,35.2777,35.3364,35.2288,35.2582,353740.0
2017-09-22 10:05:00,36.07,36.18,36.06,36.16,401132.0,35.2582,35.3657,35.2484,35.3461,401132.0
2017-09-22 10:10:00,36.16,36.18,36.12,36.17,269781.0,35.3461,35.3657,35.307,35.3559,269781.0
2017-09-22 10:15:00,36.18,36.22,36.08,36.09,517235.0,35.3657,35.4048,35.2679,35.2777,517235.0
2017-09-22 10:20:00,36.1,36.14,36.06,36.06,270205.0,35.2875,35.3266,35.2484,35.2484,270205.0
2017-09-22 10:25:00,36.07,36.07,35.95,36.0,387080.0,35.2582,35.2582,35.1409,35.1897,387080.0
2017-09-22 10:30:00,36.01,36.02,35.94,36.01,285926.0,35.1995,35.2093,35.1311,35.1995,285926.0
2017-09-22 10:35:00,36.01,36.08,35.98,36.05,279566.0,35.1995,35.2679,35.1702,35.2386,279566.0
2017-09-22 10:40:00,36.05,36.06,35.97,35.97,225363.0,35.2386,35.2484,35.1604,35.1604,225363.0
2017-09-22 10:45:00,35.98,36.0,35.93,35.96,219742.0,35.1702,35.1897,35.1213,35.1506,219742.0
2017-09-22 10:50:00,35.96,36.05,35.96,35.98,220529.0,35.1506,35.2386,35.1506,35.1702,220529.0
2017-09-22 10:55:00,35.98,35.99,35.74,35.81,588102.0,35.1702,35.18,34.9356,35.004,588102.0
2017-09-22 11:00:00,35.82,35.93,35.81,35.91,219902.0,35.0138,35.1213,35.004,35.1018,219902.0
2017-09-22 11:05:00,35.91,35.98,35.88,35.96,250894.0,35.1018,35.1702,35.0724,35.1506,250894.0
2017-09-22 11:10:00,35.97,35.99,35.91,35.94,271991.0,35.1604,35.18,35.1018,35.1311,271991.0
2017-09-22 11:15:00,35.93,35.99,35.91,35.98,152573.0,35.1213,35.18,35.1018,35.1702,152573.0
2017-09-22 11:20:00,35.99,36.03,35.97,35.99,219738.0,35.18,35.2191,35.1604,35.18,219738.0
2017-09-22 11:25:00,35.99,36.04,35.97,36.01,184283.0,35.18,35.2288,35.1604,35.1995,184283.0
2017-09-22 11:30:00,36.02,36.05,35.99,36.01,153170.0,35.2093,35.2386,35.18,35.1995,153170.0
2017-09-22 11:35:00,36.01,36.02,35.97,35.97,227032.0,35.1995,35.2093,35.1604,35.1604,227032.0
2017-09-22 11:40:00,35.97,35.98,35.94,35.96,169590.0,35.1604,35.1702,35.1311,35.1506,169590.0
2017-09-22 11:45:00,35.95,35.96,35.9,35.93,200522.0,35.1409,35.1506,35.092,35.1213,200522.0
2017-09-22 11:50:00,35.93,35.98,35.88,35.95,169473.0,35.1213,35.1702,35.0724,35.1409,169473.0
2017-09-22 11:55:00,35.95,36.0,35.95,35.95,131279.0,35.1409,35.1897,35.1409,35.1409,131279.0
2017-09-22 12:00:00,35.95,35.97,35.93,35.96,156534.0,35.1409,35.1604,35.1213,35.1506,156534.0
2017-09-22 12:05:00,35.95,35.96,35.91,35.94,85075.0,35.1409,35.1506,35.1018,35.1311,85075.0
2017-09-22 12:10:00,35.93,35.96,35.9,35.96,153697.0,35.1213,35.1506,35.092,35.1506,153697.0
2017-09-22 12:15:00,35.95,35.96,35.9,35.92,127479.0,35.1409,35.1506,35.092,35.1115,127479.0
2017-09-22 12:20:00,35.91,36.0,35.91,35.98,142468.0,35.1018,35.1897,35.1018,35.1702,142468.0
2017-09-22 12:25:00,35.98,36.0,35.94,35.98,124217.0,35.1702,35.1897,35.1311,35.1702,124217.0
2017-09-22 12:30:00,35.98,36.02,35.97,36.02,152959.0,35.1702,35.2093,35.1604,35.2093,152959.0
2017-09-22 12:35:00,36.02,36.03,35.97,36.02,142588.0,35.2093,35.2191,35.1604,35.2093,142588.0
2017-09-22 12:40:00,36.02,36.05,36.0,36.03,160347.0,35.2093,35.2386,35.1897,35.2191,160347.0
2017-09-22 12:45:00,36.03,36.03,36.01,36.02,59107.0,35.2191,35.2191,35.1995,35.2093,59107.0
2017-09-22 12:50:00,36.02,36.08,36.01,36.04,246927.0,35.2093,35.2679,35.1995,35.2288,246927.0
2017-09-22 12:55:00,36.04,36.05,36.0,36.02,126667.0,35.2288,35.2386,35.1897,35.2093,126667.0
2017-09-22 13:00:00,36.03,36.09,36.02,36.06,196852.0,35.2191,35.2777,35.2093,35.2484,196852.0
2017-09-22 13:05:00,36.06,36.07,36.0,36.02,160825.0,35.2484,35.2582,35.1897,35.2093,160825.0
2017-09-22 13:10:00,36.02,36.03,35.91,35.93,443011.0,35.2093,35.2191,35.1018,35.1213,443011.0
2017-09-22 13:15:00,35.93,35.94,35.86,35.9,224879.0,35.1213,35.1311,35.0529,35.092,224879.0
2017-09-22 13:20:00,35.89,36.02,35.88,36.02,219164.0,35.0822,35.2093,35.0724,35.2093,219164.0
2017-09-22 13:25:00,36.02,36.04,36.0,36.03,65856.0,35.2093,35.2288,35.1897,35.2191,65856.0
2017-09-22 13:30:00,36.02,36.05,35.99,36.03,89024.0,35.2093,35.2386,35.18,35.2191,89024.0
2017-09-22 13:35:00,36.03,36.06,36.02,36.06,82638.0,35.2191,35.2484,35.2093,35.2484,82638.0
2017-09-22 13:40:00,36.07,36.09,36.04,36.05,78998.0,35.2582,35.2777,35.2288,35.2386,78998.0
2017-09-22 13:45:00,36.06,36.08,36.05,36.06,87101.0,35.2484,35.2679,35.2386,35.2484,87101.0
2017-09-22 13:50:00,36.06,36.07,36.02,36.03,140380.0,35.2484,35.2582,35.2093,35.2191,140380.0
2017-09-22 13:55:00,36.03,36.04,36.01,36.04,74946.0,35.2191,35.2288,35.1995,35.2288,74946.0
2017-09-22 14:00:00,36.04,36.06,36.02,36.04,165959.0,35.2288,35.2484,35.2093,35.2288,165959.0
2017-09-22 14:05:00,36.04,36.09,36.03,36.06,136253.0,35.2288,35.2777,35.2191,35.2484,136253.0
2017-09-22 14:10:00,36.07,36.08,36.05,36.08,69122.0,35.2582,35.2679,35.2386,35.2679,69122.0
2017-09-22 14:15:00,36.07,36.12,36.0,36.09,296299.0,35.2582,35.307,35.1897,35.2777,296299.0
2017-09-22 14:20:00,36.1,36.14,36.09,36.12,102033.0,35.2875,35.3266,35.2777,35.307,102033.0
2017-09-22 14:25:00,36.13,36.14,36.11,36.12,131460.0,35.3168,35.3266,35.2973,35.307,131460.0
2017-09-22 14:30:00,36.12,36.15,36.1,36.15,170821.0,35.307,35.3364,35.2875,35.3364,170821.0
2017-09-22 14:35:00,36.15,36.19,36.15,36.19,240072.0,35.3364,35.3755,35.3364,35.3755,240072.0
2017-09-22 14:40:00,36.19,36.2,36.14,36.15,157261.0,35.3755,35.3852,35.3266,35.3364,157261.0
2017-09-22 14:45:00,36.15,36.17,36.14,36.14,115944.0,35.3364,35.3559,35.3266,35.3266,115944.0
2017-09-22 14:50:00,36.14,36.15,36.1,36.11,168304.0,35.3266,35.3364,35.2875,35.2973,168304.0
2017-09-22 14:55:00,36.11,36.17,36.1,36.15,91657.0,35.2973,35.3559,35.2875,35.3364,91657.0
2017-09-22 15:00:00,36.15,36.17,36.11,36.12,96148.0,35.3364,35.3559,35.2973,35.307,96148.0
2017-09-22 15:05:00,36.13,36.14,36.08,36.09,161684.0,35.3168,35.3266,35.2679,35.2777,161684.0
2017-09-22 15:10:00,36.09,36.12,36.08,36.09,254736.0,35.2777,35.307,35.2679,35.2777,254736.0
2017-09-22 15:15:00,36.09,36.14,36.09,36.11,62604.0,35.2777,35.3266,35.2777,35.2973,62604.0
2017-09-22 15:20:00,36.11,36.12,36.06,36.08,141181.0,35.2973,35.307,35.2484,35.2679,141181.0
2017-09-22 15:25:00,36.08,36.09,36.06,36.09,107303.0,35.2679,35.2777,35.2484,35.2777,107303.0
2017-09-22 15:30:00,36.09,36.14,36.08,36.1,136547.0,35.2777,35.3266,35.2679,35.2875,136547.0
2017-09-22 15:35:00,36.1,36.12,36.09,36.12,147425.0,35.2875,35.307,35.2777,35.307,147425.0
2017-09-22 15:40:00,36.12,36.13,36.07,36.09,316458.0,35.307,35.3168,35.2582,35.2777,316458.0
2017-09-22 15:45:00,36.09,36.1,36.08,36.08,207586.0,35.2777,35.2875,35.2679,35.2679,207586.0
2017-09-22 15:50:00,36.09,36.12,36.08,36.08,480827.0,35.2777,35.307,35.2679,35.2679,480827.0
2017-09-22 15:55:00,36.09,36.1,36.04,36.07,961605.0,35.2777,35.2875,35.2288,35.2582,961605.0
2017-09-25 09:30:00,36.08,36.15,35.8,35.9,1294471.0,35.2679,35.3364,34.9942,35.092,1294471.0
2017-09-25 09:35:00,35.9,35.93,35.51,35.6,1003736.0,35.092,35.1213,34.7108,34.7987,1003736.0
2017-09-25 09:40:00,35.59,35.82,35.56,35.78,568957.0,34.789,35.0138,34.7596,34.9747,568957.0
2017-09-25 09:45:00,35.77,35.78,35.4,35.4,1249855.0,34.9649,34.9747,34.6032,34.6032,1249855.0
2017-09-25 09:50:00,35.41,35.56,35.39,35.49,1106547.0,34.613,34.7596,34.5935,34.6912,1106547.0
2017-09-25 09:55:00,35.48,35.52,35.23,35.37,980123.0,34.6814,34.7205,34.4371,34.5739,980123.0
2017-09-25 10:00:00,35.37,35.51,35.33,35.43,566371.0,34.5739,34.7108,34.5348,34.6326,566371.0
2017-09-25 10:05:00,35.43,35.55,35.41,35.45,648352.0,34.6326,34.7499,34.613,34.6521,648352.0
2017-09-25 10:10:00,35.45,35.56,35.43,35.5,503088.0,34.6521,34.7596,34.6326,34.701,503088.0
2017-09-25 10:15:00,35.49,35.51,35.37,35.38,529227.0,34.6912,34.7108,34.5739,34.5837,529227.0
2017-09-25 10:20:00,35.38,35.39,35.28,35.31,723832.0,34.5837,34.5935,34.4859,34.5153,723832.0
2017-09-25 10:25:00,35.31,35.36,35.1,35.14,1285223.0,34.5153,34.5641,34.31,34.3491,1285223.0
2017-09-25 10:30:00,35.13,35.15,35.02,35.05,774663.0,34.3393,34.3589,34.2318,34.2611,774663.0
2017-09-25 10:35:00,35.05,35.14,34.92,34.93,993597.0,34.2611,34.3491,34.134,34.1438,993597.0
2017-09-25 10:40:00,34.93,35.08,34.93,35.08,533028.0,34.1438,34.2904,34.1438,34.2904,533028.0
2017-09-25 10:45:00,35.07,35.09,34.97,35.07,636416.0,34.2807,34.3002,34.1829,34.2807,636416.0
2017-09-25 10:50:00,35.08,35.08,34.84,34.88,706371.0,34.2904,34.2904,34.0558,34.0949,706371.0
2017-09-25 10:55:00,34.87,34.88,34.7,34.75,1033664.0,34.0852,34.0949,33.919,33.9679,1033664.0
2017-09-25 11:00:00,34.76,34.81,34.66,34.69,778671.0,33.9776,34.0265,33.8799,33.9092,778671.0
2017-09-25 11:05:00,34.7,34.74,34.54,34.61,847472.0,33.919,33.9581,33.7626,33.831,847472.0
2017-09-25 11:10:00,34.61,34.71,34.59,34.65,519431.0,33.831,33.9288,33.8115,33.8701,519431.0
2017-09-25 11:15:00,34.65,34.79,34.63,34.78,556225.0,33.8701,34.007,33.8506,33.9972,556225.0
2017-09-25 11:20:00,34.79,34.88,34.75,34.83,368949.0,34.007,34.0949,33.9679,34.0461,368949.0
2017-09-25 11:25:00,34.84,34.97,34.83,34.95,414586.0,34.0558,34.1829,34.0461,34.1634,414586.0
2017-09-25 11:30:00,34.95,34.96,34.88,34.9,354861.0,34.1634,34.1731,34.0949,34.1145,354861.0
2017-09-25 11:35:00,34.9,34.94,34.81,34.83,280930.0,34.1145,34.1536,34.0265,34.0461,280930.0
2017-09-25 11:40:00,34.82,34.86,34.73,34.73,279960.0,34.0363,34.0754,33.9483,33.9483,279960.0
2017-09-25 11:45:00,34.73,34.81,34.71,34.75,224847.0,33.9483,34.0265,33.9288,33.9679,224847.0
2017-09-25 11:50:00,34.75,34.8,34.67,34.76,322095.0,33.9679,34.0167,33.8897,33.9776,322095.0
2017-09-25 11:55:00,34.77,34.85,34.75,34.81,179144.0,33.9874,34.0656,33.9679,34.0265,179144.0
2017-09-25 12:00:00,34.82,34.84,34.77,34.8,127330.0,34.0363,34.0558,33.9874,34.0167,127330.0
2017-09-25 12:05:00,34.8,34.81,34.73,34.74,212018.0,34.0167,34.0265,33.9483,33.9581,212018.0
2017-09-25 12:10:00,34.74,34.77,34.65,34.65,160129.0,33.9581,33.9874,33.8701,33.8701,160129.0
2017-09-25 12:15:00,34.66,34.67,34.59,34.64,323381.0,33.8799,33.8897,33.8115,33.8603,323381.0
2017-09-25 12:20:00,34.63,34.66,34.6,34.65,157176.0,33.8506,33.8799,33.8212,33.8701,157176.0
2017-09-25 12:25:00,34.65,34.73,34.64,34.7,216836.0,33.8701,33.9483,33.8603,33.919,216836.0
2017-09-25 12:30:00,34.7,34.76,34.7,34.71,188287.0,33.919,33.9776,33.919,33.9288,188287.0
2017-09-25 12:35:00,34.72,34.8,34.72,34.79,115053.0,33.9385,34.0167,33.9385,34.007,115053.0
2017-09-25 12:40:00,34.79,34.84,34.77,34.8,153278.0,34.007,34.0558,33.9874,34.0167,153278.0
2017-09-25 12:45:00,34.8,34.85,34.78,34.85,126489.0,34.0167,34.0656,33.9972,34.0656,126489.0
2017-09-25 12:50:00,34.85,34.91,34.85,34.9,155551.0,34.0656,34.1243,34.0656,34.1145,155551.0
2017-09-25 12:55:00,34.9,34.92,34.85,34.86,160610.0,34.1145,34.134,34.0656,34.0754,160610.0
2017-09-25 13:00:00,34.86,34.9,34.83,34.88,99124.0,34.0754,34.1145,34.0461,34.0949,99124.0
2017-09-25 13:05:00,34.87,34.9,34.78,34.78,197833.0,34.0852,34.1145,33.9972,33.9972,197833.0
2017-09-25 13:10:00,34.79,34.8,34.72,34.74,252705.0,34.007,34.0167,33.9385,33.9581,252705.0
2017-09-25 13:15:00,34.74,34.77,34.73,34.77,130292.0,33.9581,33.9874,33.9483,33.9874,130292.0
2017-09-25 13:20:00,34.77,34.8,34.75,34.78,103774.0,33.9874,34.0167,33.9679,33.9972,103774.0
2017-09-25 13:25:00,34.77,34.78,34.72,34.74,151181.0,33.9874,33.9972,33.9385,33.9581,151181.0
2017-09-25 13:30:00,34.73,34.74,34.69,34.71,132465.0,33.9483,33.9581,33.9092,33.9288,132465.0
2017-09-25 13:35:00,34.72,34.77,34.7,34.74,106042.0,33.9385,33.9874,33.919,33.9581,106042.0
2017-09-25 13:40:00,34.73,34.78,34.72,34.74,154115.0,33.9483,33.9972,33.9385,33.9581,154115.0
2017-09-25 13:45:00,34.75,34.76,34.68,34.71,296896.0,33.9679,33.9776,33.8994,33.9288,296896.0
2017-09-25 13:50:00,34.7,34.73,34.68,34.69,194094.0,33.919,33.9483,33.8994,33.9092,194094.0
2017-09-25 13:55:00,34.69,34.71,34.65,34.68,155774.0,33.9092,33.9288,33.8701,33.8994,155774.0
2017-09-25 14:00:00,34.68,34.73,34.67,34.69,139097.0,33.8994,33.9483,33.8897,33.9092,139097.0
2017-09-25 14:05:00,34.7,34.7,34.62,34.66,186325.0,33.919,33.919,33.8408,33.8799,186325.0
2017-09-25 14:10:00,34.66,34.66,34.6,34.61,196753.0,33.8799,33.8799,33.8212,33.831,196753.0
2017-09-25 14:15:00,34.6,34.75,34.6,34.71,291616.0,33.8212,33.9679,33.8212,33.9288,291616.0
2017-09-25 14:20:00,34.7,34.71,34.62,34.62,294073.0,33.919,33.9288,33.8408,33.8408,294073.0
2017-09-25 14:25:00,34.62,34.66,34.58,34.64,258887.0,33.8408,33.8799,33.8017,33.8603,258887.0
2017-09-25 14:30:00,34.65,34.69,34.63,34.66,192380.0,33.8701,33.9092,33.8506,33.8799,192380.0
2017-09-25 14:35:00,34.66,34.66,34.61,34.63,154986.0,33.8799,33.8799,33.831,33.8506,154986.0
2017-09-25 14:40:00,34.63,34.77,34.61,34.73,340616.0,33.8506,33.9874,33.831,33.9483,340616.0
2017-09-25 14:45:00,34.73,34.83,34.72,34.75,227106.0,33.9483,34.0461,33.9385,33.9679,227106.0
2017-09-25 14:50:00,34.75,34.77,34.72,34.73,136402.0,33.9679,33.9874,33.9385,33.9483,136402.0
2017-09-25 14:55:00,34.73,34.8,34.72,34.79,216386.0,33.9483,34.0167,33.9385,34.007,216386.0
2017-09-25 15:00:00,34.78,34.79,34.72,34.73,239776.0,33.9972,34.007,33.9385,33.9483,239776.0
2017-09-25 15:05:00,34.73,34.81,34.72,34.78,328746.0,33.9483,34.0265,33.9385,33.9972,328746.0
2017-09-25 15:10:00,34.79,34.81,34.73,34.79,220681.0,34.007,34.0265,33.9483,34.007,220681.0
2017-09-25 15:15:00,34.79,34.82,34.75,34.81,338676.0,34.007,34.0363,33.9679,34.0265,338676.0
2017-09-25 15:20:00,34.82,34.86,34.8,34.85,348797.0,34.0363,34.0754,34.0167,34.0656,348797.0
2017-09-25 15:25:00,34.84,34.92,34.84,34.87,344461.0,34.0558,34.134,34.0558,34.0852,344461.0
2017-09-25 15:30:00,34.87,34.88,34.81,34.82,403438.0,34.0852,34.0949,34.0265,34.0363,403438.0
2017-09-25 15:35:00,34.82,34.88,34.8,34.87,283666.0,34.0363,34.0949,34.0167,34.0852,283666.0
2017-09-25 15:40:00,34.86,34.87,34.77,34.77,559983.0,34.0754,34.0852,33.9874,33.9874,559983.0
2017-09-25 15:45:00,34.77,34.89,34.77,34.88,501183.0,33.9874,34.1047,33.9874,34.0949,501183.0
2017-09-25 15:50:00,34.88,34.89,34.8,34.85,548852.0,34.0949,34.1047,34.0167,34.0656,548852.0
2017-09-25 15:55:00,34.85,34.88,34.8,34.87,1052526.0,34.0656,34.0949,34.0167,34.0852,1052526.0
2017-09-26 09:30:00,35.23,35.34,34.93,35.04,1531959.0,34.4371,34.5446,34.1438,34.2513,1531959.0
2017-09-26 09:35:00,35.05,35.21,35.0,35.15,614880.0,34.2611,34.4175,34.2122,34.3589,614880.0
2017-09-26 09:40:00,35.15,35.29,35.14,35.17,616040.0,34.3589,34.4957,34.3491,34.3784,616040.0
2017-09-26 09:45:00,35.18,35.18,34.97,35.0,590344.0,34.3882,34.3882,34.1829,34.2122,590344.0
2017-09-26 09:50:00,34.99,35.16,34.97,35.03,497928.0,34.2025,34.3686,34.1829,34.2416,497928.0
2017-09-26 09:55:00,35.03,35.04,34.97,34.99,434169.0,34.2416,34.2513,34.1829,34.2025,434169.0
2017-09-26 10:00:00,34.99,35.12,34.97,35.07,416924.0,34.2025,34.3295,34.1829,34.2807,416924.0
2017-09-26 10:05:00,35.07,35.1,35.03,35.07,400194.0,34.2807,34.31,34.2416,34.2807,400194.0
2017-09-26 10:10:00,35.08,35.14,35.05,35.05,387784.0,34.2904,34.3491,34.2611,34.2611,387784.0
2017-09-26 10:15:00,35.05,35.06,34.98,34.98,446002.0,34.2611,34.2709,34.1927,34.1927,446002.0
2017-09-26 10:20:00,34.98,35.0,34.91,34.94,431613.0,34.1927,34.2122,34.1243,34.1536,431613.0
2017-09-26 10:25:00,34.94,34.97,34.83,34.84,452365.0,34.1536,34.1829,34.0461,34.0558,452365.0
2017-09-26 10:30:00,34.85,34.9,34.61,34.63,796105.0,34.0656,34.1145,33.831,33.8506,796105.0
2017-09-26 10:35:00,34.62,34.75,34.41,34.69,1747974.0,33.8408,33.9679,33.6355,33.9092,1747974.0
2017-09-26 10:40:00,34.7,34.71,34.54,34.59,749127.0,33.919,33.9288,33.7626,33.8115,749127.0
2017-09-26 10:45:00,34.59,34.75,34.57,34.62,637559.0,33.8115,33.9679,33.7919,33.8408,637559.0
2017-09-26 10:50:00,34.62,34.72,34.61,34.66,319339.0,33.8408,33.9385,33.831,33.8799,319339.0
2017-09-26 10:55:00,34.65,34.67,34.54,34.58,367760.0,33.8701,33.8897,33.7626,33.8017,367760.0
2017-09-26 11:00:00,34.58,34.68,34.51,34.62,520619.0,33.8017,33.8994,33.7333,33.8408,520619.0
2017-09-26 11:05:00,34.61,34.63,34.42,34.46,587304.0,33.831,33.8506,33.6453,33.6844,587304.0
2017-09-26 11:10:00,34.45,34.52,34.41,34.45,428200.0,33.6746,33.743,33.6355,33.6746,428200.0
2017-09-26 11:15:00,34.45,34.6,34.45,34.6,397087.0,33.6746,33.8212,33.6746,33.8212,397087.0
2017-09-26 11:20:00,34.6,34.75,34.6,34.66,502733.0,33.8212,33.9679,33.8212,33.8799,502733.0
2017-09-26 11:25:00,34.65,34.84,34.59,34.83,541742.0,33.8701,34.0558,33.8115,34.0461,541742.0
2017-09-26 11:30:00,34.84,34.88,34.76,34.86,454104.0,34.0558,34.0949,33.9776,34.0754,454104.0
2017-09-26 11:35:00,34.86,34.94,34.8,34.92,643516.0,34.0754,34.1536,34.0167,34.134,643516.0
2017-09-26 11:40:00,34.91,35.06,34.91,35.02,689322.0,34.1243,34.2709,34.1243,34.2318,689322.0
2017-09-26 11:45:00,35.01,35.08,35.01,35.06,372215.0,34.222,34.2904,34.222,34.2709,372215.0
2017-09-26 11:50:00,35.05,35.07,34.94,34.97,328822.0,34.2611,34.2807,34.1536,34.1829,328822.0
2017-09-26 11:55:00,34.96,35.09,34.95,35.03,350697.0,34.1731,34.3002,34.1634,34.2416,350697.0
2017-09-26 12:00:00,35.02,35.2,35.0,35.2,476540.0,34.2318,34.4077,34.2122,34.4077,476540.0
2017-09-26 12:05:00,35.19,35.33,35.18,35.27,529154.0,34.398,34.5348,34.3882,34.4762,529154.0
2017-09-26 12:10:00,35.26,35.3,35.21,35.28,333803.0,34.4664,34.5055,34.4175,34.4859,333803.0
2017-09-26 12:15:00,35.29,35.37,35.27,35.34,388555.0,34.4957,34.5739,34.4762,34.5446,388555.0
2017-09-26 12:20:00,35.34,35.35,35.32,35.33,223002.0,34.5446,34.5544,34.525,34.5348,223002.0
2017-09-26 12:25:00,35.33,35.34,35.21,35.26,368269.0,34.5348,34.5446,34.4175,34.4664,368269.0
2017-09-26 12:30:00,35.27,35.35,35.24,35.3,189683.0,34.4762,34.5544,34.4468,34.5055,189683.0
2017-09-26 12:35:00,35.29,35.34,35.2,35.25,244952.0,34.4957,34.5446,34.4077,34.4566,244952.0
2017-09-26 12:40:00,35.24,35.29,35.08,35.13,307877.0,34.4468,34.4957,34.2904,34.3393,307877.0
2017-09-26 12:45:00,35.12,35.15,35.06,35.14,269438.0,34.3295,34.3589,34.2709,34.3491,269438.0
2017-09-26 12:50:00,35.14,35.19,35.11,35.15,247086.0,34.3491,34.398,34.3198,34.3589,247086.0
2017-09-26 12:55:00,35.14,35.15,35.08,35.1,148951.0,34.3491,34.3589,34.2904,34.31,148951.0
2017-09-26 13:00:00,35.1,35.18,35.08,35.16,179761.0,34.31,34.3882,34.2904,34.3686,179761.0
2017-09-26 13:05:00,35.16,35.17,35.06,35.09,209741.0,34.3686,34.3784,34.2709,34.3002,209741.0
2017-09-26 13:10:00,35.09,35.23,35.08,35.22,200951.0,34.3002,34.4371,34.2904,34.4273,200951.0
2017-09-26 13:15:00,35.22,35.28,35.1,35.1,229894.0,34.4273,34.4859,34.31,34.31,229894.0
2017-09-26 13:20:00,35.1,35.2,35.1,35.15,155141.0,34.31,34.4077,34.31,34.3589,155141.0
2017-09-26 13:25:00,35.15,35.17,35.1,35.13,167555.0,34.3589,34.3784,34.31,34.3393,167555.0
2017-09-26 13:30:00,35.13,35.17,35.11,35.15,149202.0,34.3393,34.3784,34.3198,34.3589,149202.0
2017-09-26 13:35:00,35.14,35.16,35.07,35.07,323084.0,34.3491,34.3686,34.2807,34.2807,323084.0
2017-09-26 13:40:00,35.08,35.11,35.06,35.1,182183.0,34.2904,34.3198,34.2709,34.31,182183.0
2017-09-26 13:45:00,35.09,35.1,35.04,35.06,155503.0,34.3002,34.31,34.2513,34.2709,155503.0
2017-09-26 13:50:00,35.06,35.09,34.98,34.99,294680.0,34.2709,34.3002,34.1927,34.2025,294680.0
2017-09-26 13:55:00,34.98,35.02,34.91,34.94,337008.0,34.1927,34.2318,34.1243,34.1536,337008.0
2017-09-26 14:00:00,34.94,35.01,34.94,34.98,215717.0,34.1536,34.222,34.1536,34.1927,215717.0
2017-09-26 14:05:00,34.98,35.0,34.94,34.97,239940.0,34.1927,34.2122,34.1536,34.1829,239940.0
2017-09-26 14:10:00,34.97,34.97,34.85,34.96,420547.0,34.1829,34.1829,34.0656,34.1731,420547.0
2017-09-26 14:15:00,34.95,34.95,34.88,34.89,226038.0,34.1634,34.1634,34.0949,34.1047,226038.0
2017-09-26 14:20:00,34.89,34.97,34.88,34.96,234868.0,34.1047,34.1829,34.0949,34.1731,234868.0
2017-09-26 14:25:00,34.96,34.98,34.9,34.93,345179.0,34.1731,34.1927,34.1145,34.1438,345179.0
2017-09-26 14:30:00,34.93,34.98,34.86,34.91,426340.0,34.1438,34.1927,34.0754,34.1243,426340.0
2017-09-26 14:35:00,34.91,34.92,34.84,34.84,244747.0,34.1243,34.134,34.0558,34.0558,244747.0
2017-09-26 14:40:00,34.84,34.88,34.77,34.79,455323.0,34.0558,34.0949,33.9874,34.007,455323.0
2017-09-26 14:45:00,34.8,34.86,34.77,34.79,454405.0,34.0167,34.0754,33.9874,34.007,454405.0
2017-09-26 14:50:00,34.79,34.81,34.71,34.75,597675.0,34.007,34.0265,33.9288,33.9679,597675.0
2017-09-26 14:55:00,34.74,34.76,34.66,34.66,345870.0,33.9581,33.9776,33.8799,33.8799,345870.0
2017-09-26 15:00:00,34.66,34.7,34.61,34.62,620772.0,33.8799,33.919,33.831,33.8408,620772.0
2017-09-26 15:05:00,34.63,34.65,34.57,34.6,477906.0,33.8506,33.8701,33.7919,33.8212,477906.0
2017-09-26 15:10:00,34.6,34.64,34.52,34.53,472849.0,33.8212,33.8603,33.743,33.7528,472849.0
2017-09-26 15:15:00,34.53,34.65,34.52,34.61,631396.0,33.7528,33.8701,33.743,33.831,631396.0
2017-09-26 15:20:00,34.61,34.62,34.53,34.57,499957.0,33.831,33.8408,33.7528,33.7919,499957.0
2017-09-26 15:25:00,34.57,34.58,34.52,34.55,483531.0,33.7919,33.8017,33.743,33.7724,483531.0
2017-09-26 15:30:00,34.56,34.58,34.47,34.57,677459.0,33.7821,33.8017,33.6942,33.7919,677459.0
2017-09-26 15:35:00,34.57,34.62,34.41,34.41,717708.0,33.7919,33.8408,33.6355,33.6355,717708.0
2017-09-26 15:40:00,34.41,34.42,34.3,34.36,1049562.0,33.6355,33.6453,33.528,33.5866,1049562.0
2017-09-26 15:45:00,34.37,34.39,34.24,34.24,1317340.0,33.5964,33.616,33.4693,33.4693,1317340.0
2017-09-26 15:50:00,34.24,34.32,34.13,34.28,1768173.0,33.4693,33.5475,33.3618,33.5084,1768173.0
2017-09-26 15:55:00,34.28,34.28,34.09,34.16,2704941.0,33.5084,33.5084,33.3227,33.3911,2704941.0
2017-09-27 09:30:00,36.21,36.41,35.92,36.18,6231808.0,35.395,35.5905,35.1115,35.3657,6231808.0
2017-09-27 09:35:00,36.19,36.68,35.92,36.53,4694503.0,35.3755,35.8544,35.1115,35.7078,4694503.0
2017-09-27 09:40:00,36.53,36.78,36.42,36.48,3255414.0,35.7078,35.9522,35.6003,35.6589,3255414.0
2017-09-27 09:45:00,36.48,36.76,36.47,36.67,2372007.0,35.6589,35.9326,35.6492,35.8447,2372007.0
2017-09-27 09:50:00,36.68,36.96,36.67,36.92,2743663.0,35.8544,36.1281,35.8447,36.089,2743663.0
2017-09-27 09:55:00,36.93,36.97,36.78,36.84,1658578.0,36.0988,36.1379,35.9522,36.0108,1658578.0
2017-09-27 10:00:00,36.85,37.0,36.84,36.99,2146916.0,36.0206,36.1672,36.0108,36.1574,2146916.0
2017-09-27 10:05:00,36.99,37.0,36.72,36.77,1515738.0,36.1574,36.1672,35.8935,35.9424,1515738.0
2017-09-27 10:10:00,36.78,36.81,36.61,36.71,1285768.0,35.9522,35.9815,35.786,35.8838,1285768.0
2017-09-27 10:15:00,36.71,36.92,36.71,36.91,1292721.0,35.8838,36.089,35.8838,36.0793,1292721.0
2017-09-27 10:20:00,36.9,36.97,36.84,36.94,965724.0,36.0695,36.1379,36.0108,36.1086,965724.0
2017-09-27 10:25:00,36.93,37.0,36.86,37.0,1160827.0,36.0988,36.1672,36.0304,36.1672,1160827.0
2017-09-27 10:30:00,37.0,37.14,36.77,37.13,3209294.0,36.1672,36.3041,35.9424,36.2943,3209294.0
2017-09-27 10:35:00,37.13,37.14,36.73,36.91,2076021.0,36.2943,36.3041,35.9033,36.0793,2076021.0
2017-09-27 10:40:00,36.9,37.05,36.86,37.02,1079250.0,36.0695,36.2161,36.0304,36.1868,1079250.0
2017-09-27 10:45:00,37.03,37.05,36.9,36.96,722631.0,36.1965,36.2161,36.0695,36.1281,722631.0
2017-09-27 10:50:00,36.96,37.03,36.85,36.87,1202699.0,36.1281,36.1965,36.0206,36.0402,1202699.0
2017-09-27 10:55:00,36.87,36.93,36.66,36.88,1179982.0,36.0402,36.0988,35.8349,36.0499,1179982.0
2017-09-27 11:00:00,36.89,36.98,36.84,36.97,748765.0,36.0597,36.1477,36.0108,36.1379,748765.0
2017-09-27 11:05:00,36.97,37.06,36.92,36.98,1140257.0,36.1379,36.2259,36.089,36.1477,1140257.0
2017-09-27 11:10:00,36.98,37.15,36.97,37.08,1508988.0,36.1477,36.3138,36.1379,36.2454,1508988.0
2017-09-27 11:15:00,37.07,37.09,36.88,36.88,736390.0,36.2356,36.2552,36.0499,36.0499,736390.0
2017-09-27 11:20:00,36.88,36.96,36.82,36.83,747196.0,36.0499,36.1281,35.9913,36.0011,747196.0
2017-09-27 11:25:00,36.83,36.96,36.81,36.83,732214.0,36.0011,36.1281,35.9815,36.0011,732214.0
2017-09-27 11:30:00,36.83,36.9,36.74,36.77,526138.0,36.0011,36.0695,35.9131,35.9424,526138.0
2017-09-27 11:35:00,36.77,36.86,36.73,36.81,574703.0,35.9424,36.0304,35.9033,35.9815,574703.0
2017-09-27 11:40:00,36.81,36.87,36.81,36.87,398790.0,35.9815,36.0402,35.9815,36.0402,398790.0
2017-09-27 11:45:00,36.86,36.92,36.82,36.84,506965.0,36.0304,36.089,35.9913,36.0108,506965.0
2017-09-27 11:50:00,36.84,36.84,36.75,36.79,569015.0,36.0108,36.0108,35.9229,35.962,569015.0
2017-09-27 11:55:00,36.8,36.9,36.78,36.87,510340.0,35.9717,36.0695,35.9522,36.0402,510340.0
2017-09-27 12:00:00,36.87,36.9,36.82,36.89,281040.0,36.0402,36.0695,35.9913,36.0597,281040.0
2017-09-27 12:05:00,36.88,36.89,36.8,36.86,259420.0,36.0499,36.0597,35.9717,36.0304,259420.0
2017-09-27 12:10:00,36.86,36.89,36.81,36.89,256718.0,36.0304,36.0597,35.9815,36.0597,256718.0
2017-09-27 12:15:00,36.89,36.98,36.88,36.97,755135.0,36.0597,36.1477,36.0499,36.1379,755135.0
2017-09-27 12:20:00,36.97,36.97,36.86,36.91,413228.0,36.1379,36.1379,36.0304,36.0793,413228.0
2017-09-27 12:25:00,36.91,36.96,36.87,36.93,488585.0,36.0793,36.1281,36.0402,36.0988,488585.0
2017-09-27 12:30:00,36.93,36.93,36.83,36.9,482602.0,36.0988,36.0988,36.0011,36.0695,482602.0
2017-09-27 12:35:00,36.9,36.94,36.84,36.88,386014.0,36.0695,36.1086,36.0108,36.0499,386014.0
2017-09-27 12:40:00,36.88,36.93,36.87,36.88,312654.0,36.0499,36.0988,36.0402,36.0499,312654.0
2017-09-27 12:45:00,36.88,36.88,36.77,36.77,526529.0,36.0499,36.0499,35.9424,35.9424,526529.0
2017-09-27 12:50:00,36.77,36.89,36.75,36.88,481378.0,35.9424,36.0597,35.9229,36.0499,481378.0
2017-09-27 12:55:00,36.88,36.91,36.87,36.9,399319.0,36.0499,36.0793,36.0402,36.0695,399319.0
2017-09-27 13:00:00,36.9,36.9,36.84,36.9,309424.0,36.0695,36.0695,36.0108,36.0695,309424.0
2017-09-27 13:05:00,36.9,36.92,36.89,36.9,522806.0,36.0695,36.089,36.0597,36.0695,522806.0
2017-09-27 13:10:00,36.9,36.99,36.88,36.92,674298.0,36.0695,36.1574,36.0499,36.089,674298.0
2017-09-27 13:15:00,36.91,36.98,36.91,36.92,540446.0,36.0793,36.1477,36.0793,36.089,540446.0
2017-09-27 13:20:00,36.92,36.97,36.9,36.91,298220.0,36.089,36.1379,36.0695,36.0793,298220.0
2017-09-27 13:25:00,36.91,36.94,36.9,36.92,468724.0,36.0793,36.1086,36.0695,36.089,468724.0
2017-09-27 13:30:00,36.91,36.92,36.83,36.85,559510.0,36.0793,36.089,36.0011,36.0206,559510.0
2017-09-27 13:35:00,36.85,36.96,36.84,36.92,304315.0,36.0206,36.1281,36.0108,36.089,304315.0
2017-09-27 13:40:00,36.93,36.97,36.91,36.92,271029.0,36.0988,36.1379,36.0793,36.089,271029.0
2017-09-27 13:45:00,36.93,36.97,36.92,36.93,245214.0,36.0988,36.1379,36.089,36.0988,245214.0
2017-09-27 13:50:00,36.93,36.96,36.91,36.93,277139.0,36.0988,36.1281,36.0793,36.0988,277139.0
2017-09-27 13:55:00,36.93,36.97,36.91,36.95,412162.0,36.0988,36.1379,36.0793,36.1184,412162.0
2017-09-27 14:00:00,36.96,37.09,36.93,37.07,868066.0,36.1281,36.2552,36.0988,36.2356,868066.0
2017-09-27 14:05:00,37.06,37.13,37.05,37.05,640691.0,36.2259,36.2943,36.2161,36.2161,640691.0
2017-09-27 14:10:00,37.06,37.07,36.92,36.99,703982.0,36.2259,36.2356,36.089,36.1574,703982.0
2017-09-27 14:15:00,36.99,37.05,36.95,36.96,615248.0,36.1574,36.2161,36.1184,36.1281,615248.0
2017-09-27 14:20:00,36.96,36.98,36.92,36.93,520652.0,36.1281,36.1477,36.089,36.0988,520652.0
2017-09-27 14:25:00,36.92,37.03,36.9,36.98,425090.0,36.089,36.1965,36.0695,36.1477,425090.0
2017-09-27 14:30:00,36.98,36.99,36.91,36.95,767856.0,36.1477,36.1574,36.0793,36.1184,767856.0
2017-09-27 14:35:00,36.94,36.95,36.9,36.92,346964.0,36.1086,36.1184,36.0695,36.089,346964.0
2017-09-27 14:40:00,36.92,36.94,36.81,36.81,447441.0,36.089,36.1086,35.9815,35.9815,447441.0
2017-09-27 14:45:00,36.81,36.9,36.78,36.83,532171.0,35.9815,36.0695,35.9522,36.0011,532171.0
2017-09-27 14:50:00,36.84,36.9,36.82,36.89,301506.0,36.0108,36.0695,35.9913,36.0597,301506.0
2017-09-27 14:55:00,36.89,36.9,36.85,36.86,250657.0,36.0597,36.0695,36.0206,36.0304,250657.0
2017-09-27 15:00:00,36.87,36.91,36.83,36.9,347887.0,36.0402,36.0793,36.0011,36.0695,347887.0
2017-09-27 15:05:00,36.89,36.97,36.89,36.95,447636.0,36.0597,36.1379,36.0597,36.1184,447636.0
2017-09-27 15:10:00,36.95,36.97,36.9,36.95,381771.0,36.1184,36.1379,36.0695,36.1184,381771.0
2017-09-27 15:15:00,36.95,36.99,36.94,36.98,399308.0,36.1184,36.1574,36.1086,36.1477,399308.0
2017-09-27 15:20:00,36.99,37.04,36.95,36.97,692160.0,36.1574,36.2063,36.1184,36.1379,692160.0
2017-09-27 15:25:00,36.97,36.97,36.9,36.91,499946.0,36.1379,36.1379,36.0695,36.0793,499946.0
2017-09-27 15:30:00,36.9,36.95,36.89,36.92,500055.0,36.0695,36.1184,36.0597,36.089,500055.0
2017-09-27 15:35:00,36.91,36.98,36.91,36.97,622982.0,36.0793,36.1477,36.0793,36.1379,622982.0
2017-09-27 15:40:00,36.96,37.0,36.92,36.96,598266.0,36.1281,36.1672,36.089,36.1281,598266.0
2017-09-27 15:45:00,36.95,36.98,36.92,36.93,738909.0,36.1184,36.1477,36.089,36.0988,738909.0
2017-09-27 15:50:00,36.93,37.08,36.89,37.08,1387331.0,36.0988,36.2454,36.0597,36.2454,1387331.0
2017-09-27 15:55:00,37.08,37.15,37.07,37.1,2937256.0,36.2454,36.3138,36.2356,36.265,2937256.0
2017-09-28 09:30:00,37.16,37.32,37.01,37.14,1864829.0,36.3236,36.48,36.177,36.3041,1864829.0
2017-09-28 09:35:00,37.14,37.2,36.89,36.93,1303208.0,36.3041,36.3627,36.0597,36.0988,1303208.0
2017-09-28 09:40:00,36.93,37.01,36.87,36.97,948630.0,36.0988,36.177,36.0402,36.1379,948630.0
2017-09-28 09:45:00,36.97,37.15,36.82,37.05,1202174.0,36.1379,36.3138,35.9913,36.2161,1202174.0
2017-09-28 09:50:00,37.05,37.21,36.96,37.1,1169467.0,36.2161,36.3725,36.1281,36.265,1169467.0
2017-09-28 09:55:00,37.09,37.17,37.01,37.15,805868.0,36.2552,36.3334,36.177,36.3138,805868.0
2017-09-28 10:00:00,37.15,37.19,37.06,37.1,903561.0,36.3138,36.3529,36.2259,36.265,903561.0
2017-09-28 10:05:00,37.11,37.2,37.07,37.18,699571.0,36.2747,36.3627,36.2356,36.3432,699571.0
2017-09-28 10:10:00,37.18,37.18,37.09,37.13,430411.0,36.3432,36.3432,36.2552,36.2943,430411.0
2017-09-28 10:15:00,37.13,37.14,36.94,36.99,617906.0,36.2943,36.3041,36.1086,36.1574,617906.0
2017-09-28 10:20:00,36.98,37.05,36.9,37.04,539622.0,36.1477,36.2161,36.0695,36.2063,539622.0
2017-09-28 10:25:00,37.04,37.2,37.04,37.17,612368.0,36.2063,36.3627,36.2063,36.3334,612368.0
2017-09-28 10:30:00,37.17,37.25,37.15,37.21,578413.0,36.3334,36.4116,36.3138,36.3725,578413.0
2017-09-28 10:35:00,37.22,37.28,37.21,37.25,471126.0,36.3823,36.4409,36.3725,36.4116,471126.0
2017-09-28 10:40:00,37.24,37.38,37.22,37.37,828399.0,36.4018,36.5387,36.3823,36.5289,828399.0
2017-09-28 10:45:00,37.38,37.39,37.31,37.35,574758.0,36.5387,36.5484,36.4702,36.5093,574758.0
2017-09-28 10:50:00,37.36,37.38,37.31,37.33,593789.0,36.5191,36.5387,36.4702,36.4898,593789.0
2017-09-28 10:55:00,37.32,37.33,37.25,37.29,295248.0,36.48,36.4898,36.4116,36.4507,295248.0
2017-09-28 11:00:00,37.29,37.3,37.21,37.25,341297.0,36.4507,36.4605,36.3725,36.4116,341297.0
2017-09-28 11:05:00,37.24,37.31,37.21,37.29,320961.0,36.4018,36.4702,36.3725,36.4507,320961.0
2017-09-28 11:10:00,37.29,37.38,37.26,37.37,391901.0,36.4507,36.5387,36.4214,36.5289,391901.0
2017-09-28 11:15:00,37.37,37.37,37.23,37.27,376795.0,36.5289,36.5289,36.392,36.4311,376795.0
2017-09-28 11:20:00,37.27,37.34,37.27,37.29,228908.0,36.4311,36.4996,36.4311,36.4507,228908.0
2017-09-28 11:25:00,37.29,37.3,37.23,37.3,209541.0,36.4507,36.4605,36.392,36.4605,209541.0
2017-09-28 11:30:00,37.29,37.31,37.22,37.28,210951.0,36.4507,36.4702,36.3823,36.4409,210951.0
2017-09-28 11:35:00,37.28,37.33,37.27,37.33,262932.0,36.4409,36.4898,36.4311,36.4898,262932.0
2017-09-28 11:40:00,37.33,37.37,37.29,37.31,334891.0,36.4898,36.5289,36.4507,36.4702,334891.0
2017-09-28 11:45:00,37.31,37.35,37.28,37.33,234756.0,36.4702,36.5093,36.4409,36.4898,234756.0
2017-09-28 11:50:00,37.33,37.34,37.28,37.33,156224.0,36.4898,36.4996,36.4409,36.4898,156224.0
2017-09-28 11:55:00,37.34,37.44,37.33,37.39,446789.0,36.4996,36.5973,36.4898,36.5484,446789.0
2017-09-28 12:00:00,37.4,37.45,37.33,37.44,451274.0,36.5582,36.6071,36.4898,36.5973,451274.0
2017-09-28 12:05:00,37.45,37.49,37.42,37.45,349979.0,36.6071,36.6462,36.5778,36.6071,349979.0
2017-09-28 12:10:00,37.45,37.53,37.44,37.5,636450.0,36.6071,36.6853,36.5973,36.656,636450.0
2017-09-28 12:15:00,37.51,37.62,37.5,37.6,660119.0,36.6657,36.7733,36.656,36.7537,660119.0
2017-09-28 12:20:00,37.61,37.61,37.5,37.54,405017.0,36.7635,36.7635,36.656,36.6951,405017.0
2017-09-28 12:25:00,37.54,37.55,37.49,37.52,298474.0,36.6951,36.7048,36.6462,36.6755,298474.0
2017-09-28 12:30:00,37.51,37.57,37.48,37.55,330839.0,36.6657,36.7244,36.6364,36.7048,330839.0
2017-09-28 12:35:00,37.55,37.62,37.51,37.62,348128.0,36.7048,36.7733,36.6657,36.7733,348128.0
2017-09-28 12:40:00,37.61,37.62,37.56,37.56,341300.0,36.7635,36.7733,36.7146,36.7146,341300.0
2017-09-28 12:45:00,37.58,37.68,37.55,37.68,455780.0,36.7342,36.8319,36.7048,36.8319,455780.0
2017-09-28 12:50:00,37.68,37.74,37.61,37.73,494668.0,36.8319,36.8906,36.7635,36.8808,494668.0
2017-09-28 12:55:00,37.73,37.77,37.69,37.74,514369.0,36.8808,36.9199,36.8417,36.8906,514369.0
2017-09-28 13:00:00,37.73,37.84,37.7,37.83,948771.0,36.8808,36.9883,36.8515,36.9785,948771.0
2017-09-28 13:05:00,37.83,37.9,37.83,37.88,616511.0,36.9785,37.047,36.9785,37.0274,616511.0
2017-09-28 13:10:00,37.89,37.95,37.85,37.91,736705.0,37.0372,37.0958,36.9981,37.0567,736705.0
2017-09-28 13:15:00,37.91,37.97,37.87,37.97,477935.0,37.0567,37.1154,37.0176,37.1154,477935.0
2017-09-28 13:20:00,37.97,38.0,37.94,37.99,643189.0,37.1154,37.1447,37.0861,37.1349,643189.0
2017-09-28 13:25:00,37.98,38.07,37.97,38.05,1140809.0,37.1252,37.2131,37.1154,37.1936,1140809.0
2017-09-28 13:30:00,38.06,38.29,38.05,38.19,1576323.0,37.2034,37.4282,37.1936,37.3304,1576323.0
2017-09-28 13:35:00,38.2,38.37,38.16,38.35,1093385.0,37.3402,37.5064,37.3011,37.4868,1093385.0
2017-09-28 13:40:00,38.35,38.46,38.3,38.35,1146821.0,37.4868,37.5944,37.438,37.4868,1146821.0
2017-09-28 13:45:00,38.35,38.46,38.28,38.45,782630.0,37.4868,37.5944,37.4184,37.5846,782630.0
2017-09-28 13:50:00,38.45,38.46,38.35,38.39,672225.0,37.5846,37.5944,37.4868,37.5259,672225.0
2017-09-28 13:55:00,38.39,38.4,38.32,38.35,597390.0,37.5259,37.5357,37.4575,37.4868,597390.0
2017-09-28 14:00:00,38.36,38.37,38.18,38.22,742063.0,37.4966,37.5064,37.3207,37.3598,742063.0
2017-09-28 14:05:00,38.23,38.26,38.12,38.14,690560.0,37.3695,37.3989,37.262,37.2816,690560.0
2017-09-28 14:10:00,38.14,38.26,38.13,38.23,1179537.0,37.2816,37.3989,37.2718,37.3695,1179537.0
2017-09-28 14:15:00,38.23,38.33,38.23,38.3,535279.0,37.3695,37.4673,37.3695,37.438,535279.0
2017-09-28 14:20:00,38.31,38.35,38.22,38.23,476498.0,37.4477,37.4868,37.3598,37.3695,476498.0
2017-09-28 14:25:00,38.23,38.28,38.22,38.23,309184.0,37.3695,37.4184,37.3598,37.3695,309184.0
2017-09-28 14:30:00,38.23,38.26,38.16,38.22,493714.0,37.3695,37.3989,37.3011,37.3598,493714.0
2017-09-28 14:35:00,38.21,38.23,38.19,38.21,289075.0,37.35,37.3695,37.3304,37.35,289075.0
2017-09-28 14:40:00,38.21,38.22,38.16,38.16,341697.0,37.35,37.3598,37.3011,37.3011,341697.0
2017-09-28 14:45:00,38.17,38.18,38.1,38.14,558537.0,37.3109,37.3207,37.2425,37.2816,558537.0
2017-09-28 14:50:00,38.13,38.17,38.13,38.16,339338.0,37.2718,37.3109,37.2718,37.3011,339338.0
2017-09-28 14:55:00,38.16,38.2,38.15,38.18,347085.0,37.3011,37.3402,37.2913,37.3207,347085.0
2017-09-28 15:00:00,38.18,38.22,38.16,38.18,414704.0,37.3207,37.3598,37.3011,37.3207,414704.0
2017-09-28 15:05:00,38.18,38.2,38.15,38.17,244822.0,37.3207,37.3402,37.2913,37.3109,244822.0
2017-09-28 15:10:00,38.18,38.23,38.17,38.21,378517.0,37.3207,37.3695,37.3109,37.35,378517.0
2017-09-28 15:15:00,38.2,38.22,38.15,38.17,286241.0,37.3402,37.3598,37.2913,37.3109,286241.0
2017-09-28 15:20:00,38.17,38.18,38.13,38.13,275194.0,37.3109,37.3207,37.2718,37.2718,275194.0
2017-09-28 15:25:00,38.13,38.16,37.97,38.0,948289.0,37.2718,37.3011,37.1154,37.1447,948289.0
2017-09-28 15:30:00,38.0,38.03,37.95,37.99,629128.0,37.1447,37.174,37.0958,37.1349,629128.0
2017-09-28 15:35:00,37.98,38.0,37.88,37.94,662972.0,37.1252,37.1447,37.0274,37.0861,662972.0
2017-09-28 15:40:00,37.93,38.0,37.92,37.98,501228.0,37.0763,37.1447,37.0665,37.1252,501228.0
2017-09-28 15:45:00,37.98,38.0,37.95,37.95,673815.0,37.1252,37.1447,37.0958,37.0958,673815.0
2017-09-28 15:50:00,37.95,37.98,37.87,37.94,1075577.0,37.0958,37.1252,37.0176,37.0861,1075577.0
2017-09-28 15:55:00,37.95,38.0,37.93,37.96,1586728.0,37.0958,37.1447,37.0763,37.1056,1586728.0
2017-09-29 09:30:00,37.98,38.1,37.85,37.94,1527400.0,37.1252,37.2425,36.9981,37.0861,1527400.0
2017-09-29 09:35:00,37.94,37.96,37.81,37.92,862395.0,37.0861,37.1056,36.959,37.0665,862395.0
2017-09-29 09:40:00,37.93,38.13,37.92,38.08,911017.0,37.0763,37.2718,37.0665,37.2229,911017.0
2017-09-29 09:45:00,38.07,38.08,37.89,37.96,793476.0,37.2131,37.2229,37.0372,37.1056,793476.0
2017-09-29 09:50:00,37.97,37.98,37.81,37.92,742120.0,37.1154,37.1252,36.959,37.0665,742120.0
2017-09-29 09:55:00,37.92,38.04,37.83,37.95,507598.0,37.0665,37.1838,36.9785,37.0958,507598.0
2017-09-29 10:00:00,37.96,38.23,37.95,38.23,660354.0,37.1056,37.3695,37.0958,37.3695,660354.0
2017-09-29 10:05:00,38.23,38.23,38.1,38.16,487019.0,37.3695,37.3695,37.2425,37.3011,487019.0
2017-09-29 10:10:00,38.17,38.18,38.04,38.05,472939.0,37.3109,37.3207,37.1838,37.1936,472939.0
2017-09-29 10:15:00,38.06,38.11,37.98,37.99,540564.0,37.2034,37.2522,37.1252,37.1349,540564.0
2017-09-29 10:20:00,38.0,38.0,37.91,37.94,427036.0,37.1447,37.1447,37.0567,37.0861,427036.0
2017-09-29 10:25:00,37.94,37.96,37.88,37.92,357672.0,37.0861,37.1056,37.0274,37.0665,357672.0
2017-09-29 10:30:00,37.92,37.94,37.86,37.86,256889.0,37.0665,37.0861,37.0079,37.0079,256889.0
2017-09-29 10:35:00,37.87,38.04,37.83,38.02,474101.0,37.0176,37.1838,36.9785,37.1643,474101.0
2017-09-29 10:40:00,38.02,38.04,37.95,38.01,293119.0,37.1643,37.1838,37.0958,37.1545,293119.0
2017-09-29 10:45:00,38.01,38.25,37.95,38.01,650679.0,37.1545,37.3891,37.0958,37.1545,650679.0
2017-09-29 10:50:00,38.01,38.02,37.92,37.92,293881.0,37.1545,37.1643,37.0665,37.0665,293881.0
2017-09-29 10:55:00,37.93,37.97,37.88,37.89,263778.0,37.0763,37.1154,37.0274,37.0372,263778.0
2017-09-29 11:00:00,37.9,37.94,37.88,37.93,315630.0,37.047,37.0861,37.0274,37.0763,315630.0
2017-09-29 11:05:00,37.93,38.01,37.9,37.98,231132.0,37.0763,37.1545,37.047,37.1252,231132.0
2017-09-29 11:10:00,37.98,38.0,37.95,37.97,135392.0,37.1252,37.1447,37.0958,37.1154,135392.0
2017-09-29 11:15:00,37.97,38.05,37.96,38.03,293158.0,37.1154,37.1936,37.1056,37.174,293158.0
2017-09-29 11:20:00,38.04,38.18,38.03,38.09,499292.0,37.1838,37.3207,37.174,37.2327,499292.0
2017-09-29 11:25:00,38.1,38.12,38.05,38.11,215122.0,37.2425,37.262,37.1936,37.2522,215122.0
2017-09-29 11:30:00,38.11,38.14,38.03,38.05,433290.0,37.2522,37.2816,37.174,37.1936,433290.0
2017-09-29 11:35:00,38.04,38.07,38.02,38.05,157668.0,37.1838,37.2131,37.1643,37.1936,157668.0
2017-09-29 11:40:00,38.06,38.07,38.01,38.06,188689.0,37.2034,37.2131,37.1545,37.2034,188689.0
2017-09-29 11:45:00,38.07,38.12,38.05,38.09,233880.0,37.2131,37.262,37.1936,37.2327,233880.0
2017-09-29 11:50:00,38.1,38.14,38.1,38.12,255872.0,37.2425,37.2816,37.2425,37.262,255872.0
2017-09-29 11:55:00,38.11,38.38,38.11,38.38,931263.0,37.2522,37.5162,37.2522,37.5162,931263.0
2017-09-29 12:00:00,38.38,38.5,38.32,38.48,838436.0,37.5162,37.6335,37.4575,37.6139,838436.0
2017-09-29 12:05:00,38.48,38.5,38.36,38.43,691933.0,37.6139,37.6335,37.4966,37.565,691933.0
2017-09-29 12:10:00,38.43,38.5,38.41,38.44,382716.0,37.565,37.6335,37.5455,37.5748,382716.0
2017-09-29 12:15:00,38.44,38.5,38.43,38.47,293732.0,37.5748,37.6335,37.565,37.6041,293732.0
2017-09-29 12:20:00,38.46,38.5,38.45,38.48,237749.0,37.5944,37.6335,37.5846,37.6139,237749.0
2017-09-29 12:25:00,38.48,38.5,38.41,38.49,510246.0,37.6139,37.6335,37.5455,37.6237,510246.0
2017-09-29 12:30:00,38.5,38.5,38.44,38.48,267937.0,37.6335,37.6335,37.5748,37.6139,267937.0
2017-09-29 12:35:00,38.48,38.5,38.48,38.48,172559.0,37.6139,37.6335,37.6139,37.6139,172559.0
2017-09-29 12:40:00,38.49,38.6,38.48,38.57,908592.0,37.6237,37.7312,37.6139,37.7019,908592.0
2017-09-29 12:45:00,38.57,38.7,38.56,38.69,1556860.0,37.7019,37.829,37.6921,37.8192,1556860.0
2017-09-29 12:50:00,38.69,38.7,38.63,38.68,485956.0,37.8192,37.829,37.7605,37.8094,485956.0
2017-09-29 12:55:00,38.68,38.69,38.58,38.63,410733.0,37.8094,37.8192,37.7117,37.7605,410733.0
2017-09-29 13:00:00,38.63,38.78,38.62,38.75,955795.0,37.7605,37.9072,37.7508,37.8778,955795.0
2017-09-29 13:05:00,38.75,38.86,38.74,38.77,916495.0,37.8778,37.9854,37.8681,37.8974,916495.0
2017-09-29 13:10:00,38.77,38.8,38.71,38.77,445754.0,37.8974,37.9267,37.8387,37.8974,445754.0
2017-09-29 13:15:00,38.77,38.81,38.66,38.7,433133.0,37.8974,37.9365,37.7899,37.829,433133.0
2017-09-29 13:20:00,38.71,38.79,38.69,38.77,324752.0,37.8387,37.9169,37.8192,37.8974,324752.0
2017-09-29 13:25:00,38.77,38.8,38.73,38.77,348553.0,37.8974,37.9267,37.8583,37.8974,348553.0
2017-09-29 13:30:00,38.77,38.8,38.74,38.74,337077.0,37.8974,37.9267,37.8681,37.8681,337077.0
2017-09-29 13:35:00,38.74,38.76,38.66,38.67,361804.0,37.8681,37.8876,37.7899,37.7996,361804.0
2017-09-29 13:40:00,38.66,38.67,38.58,38.62,475111.0,37.7899,37.7996,37.7117,37.7508,475111.0
2017-09-29 13:45:00,38.63,38.63,38.54,38.59,300056.0,37.7605,37.7605,37.6726,37.7214,300056.0
2017-09-29 13:50:00,38.6,38.67,38.58,38.62,199145.0,37.7312,37.7996,37.7117,37.7508,199145.0
2017-09-29 13:55:00,38.62,38.63,38.52,38.59,270535.0,37.7508,37.7605,37.653,37.7214,270535.0
2017-09-29 14:00:00,38.6,38.61,38.57,38.59,274824.0,37.7312,37.741,37.7019,37.7214,274824.0
2017-09-29 14:05:00,38.59,38.59,38.5,38.51,302513.0,37.7214,37.7214,37.6335,37.6432,302513.0
2017-09-29 14:10:00,38.51,38.55,38.45,38.53,508641.0,37.6432,37.6823,37.5846,37.6628,508641.0
2017-09-29 14:15:00,38.54,38.57,38.5,38.54,289789.0,37.6726,37.7019,37.6335,37.6726,289789.0
2017-09-29 14:20:00,38.54,38.58,38.51,38.55,242506.0,37.6726,37.7117,37.6432,37.6823,242506.0
2017-09-29 14:25:00,38.54,38.57,38.48,38.56,229731.0,37.6726,37.7019,37.6139,37.6921,229731.0
2017-09-29 14:30:00,38.55,38.65,38.54,38.62,209844.0,37.6823,37.7801,37.6726,37.7508,209844.0
2017-09-29 14:35:00,38.62,38.68,38.59,38.68,322061.0,37.7508,37.8094,37.7214,37.8094,322061.0
2017-09-29 14:40:00,38.68,38.69,38.63,38.65,242661.0,37.8094,37.8192,37.7605,37.7801,242661.0
2017-09-29 14:45:00,38.65,38.69,38.62,38.68,209185.0,37.7801,37.8192,37.7508,37.8094,209185.0
2017-09-29 14:50:00,38.67,38.77,38.67,38.75,668118.0,37.7996,37.8974,37.7996,37.8778,668118.0
2017-09-29 14:55:00,38.76,38.77,38.7,38.74,440736.0,37.8876,37.8974,37.829,37.8681,440736.0
2017-09-29 15:00:00,38.74,38.84,38.73,38.84,640665.0,37.8681,37.9658,37.8583,37.9658,640665.0
2017-09-29 15:05:00,38.84,38.91,38.8,38.86,667830.0,37.9658,38.0342,37.9267,37.9854,667830.0
2017-09-29 15:10:00,38.87,38.87,38.78,38.84,364083.0,37.9951,37.9951,37.9072,37.9658,364083.0
2017-09-29 15:15:00,38.84,38.86,38.78,38.85,298738.0,37.9658,37.9854,37.9072,37.9756,298738.0
2017-09-29 15:20:00,38.86,38.91,38.83,38.87,513671.0,37.9854,38.0342,37.956,37.9951,513671.0
2017-09-29 15:25:00,38.88,38.9,38.84,38.88,338011.0,38.0049,38.0245,37.9658,38.0049,338011.0
2017-09-29 15:30:00,38.87,39.0,38.86,38.97,783911.0,37.9951,38.1222,37.9854,38.0929,783911.0
2017-09-29 15:35:00,38.98,39.07,38.97,39.07,1080365.0,38.1027,38.1906,38.0929,38.1906,1080365.0
2017-09-29 15:40:00,39.06,39.27,39.06,39.23,1348514.0,38.1809,38.3861,38.1809,38.347,1348514.0
2017-09-29 15:45:00,39.23,39.26,39.14,39.24,1092929.0,38.347,38.3764,38.2591,38.3568,1092929.0
2017-09-29 15:50:00,39.25,39.36,39.25,39.28,1593077.0,38.3666,38.4741,38.3666,38.3959,1593077.0
2017-09-29 15:55:00,39.29,39.36,39.27,39.33,2095177.0,38.4057,38.4741,38.3861,38.4448,2095177.0
2017-10-02 09:30:00,39.6,39.71,39.36,39.71,2743260.0,38.7087,38.8162,38.4741,38.8162,2743260.0
2017-10-02 09:35:00,39.71,39.79,39.55,39.63,1548676.0,38.8162,38.8944,38.6598,38.738,1548676.0
2017-10-02 09:40:00,39.63,39.85,39.58,39.82,1213431.0,38.738,38.9531,38.6892,38.9238,1213431.0
2017-10-02 09:45:00,39.82,39.92,39.77,39.81,1208615.0,38.9238,39.0215,38.8749,38.914,1208615.0
2017-10-02 09:50:00,39.8,39.89,39.69,39.83,1142145.0,38.9042,38.9922,38.7967,38.9335,1142145.0
2017-10-02 09:55:00,39.84,39.92,39.77,39.91,629270.0,38.9433,39.0215,38.8749,39.0117,629270.0
2017-10-02 10:00:00,39.9,39.99,39.86,39.99,1086260.0,39.002,39.0899,38.9629,39.0899,1086260.0
2017-10-02 10:05:00,39.98,40.12,39.96,40.05,1590612.0,39.0802,39.217,39.0606,39.1486,1590612.0
2017-10-02 10:10:00,40.05,40.2,40.03,40.18,1181745.0,39.1486,39.2952,39.129,39.2757,1181745.0
2017-10-02 10:15:00,40.18,40.37,40.17,40.27,1694980.0,39.2757,39.4614,39.2659,39.3636,1694980.0
2017-10-02 10:20:00,40.27,40.33,40.19,40.23,933007.0,39.3636,39.4223,39.2854,39.3245,933007.0
2017-10-02 10:25:00,40.24,40.24,40.07,40.09,842928.0,39.3343,39.3343,39.1681,39.1877,842928.0
2017-10-02 10:30:00,40.09,40.14,39.99,40.05,834784.0,39.1877,39.2366,39.0899,39.1486,834784.0
2017-10-02 10:35:00,40.05,40.09,40.02,40.05,426624.0,39.1486,39.1877,39.1193,39.1486,426624.0
2017-10-02 10:40:00,40.05,40.08,39.95,40.05,683060.0,39.1486,39.1779,39.0508,39.1486,683060.0
2017-10-02 10:45:00,40.05,40.19,40.05,40.16,662323.0,39.1486,39.2854,39.1486,39.2561,662323.0
2017-10-02 10:50:00,40.16,40.16,39.99,40.09,652065.0,39.2561,39.2561,39.0899,39.1877,652065.0
2017-10-02 10:55:00,40.09,40.1,40.02,40.05,392732.0,39.1877,39.1975,39.1193,39.1486,392732.0
2017-10-02 11:00:00,40.06,40.08,39.99,40.02,367970.0,39.1584,39.1779,39.0899,39.1193,367970.0
2017-10-02 11:05:00,40.01,40.02,39.82,39.83,921945.0,39.1095,39.1193,38.9238,38.9335,921945.0
2017-10-02 11:10:00,39.82,39.88,39.77,39.86,765013.0,38.9238,38.9824,38.8749,38.9629,765013.0
2017-10-02 11:15:00,39.86,39.9,39.73,39.73,508625.0,38.9629,39.002,38.8358,38.8358,508625.0
2017-10-02 11:20:00,39.73,39.79,39.66,39.77,662654.0,38.8358,38.8944,38.7674,38.8749,662654.0
2017-10-02 11:25:00,39.77,39.79,39.7,39.73,345470.0,38.8749,38.8944,38.8065,38.8358,345470.0
2017-10-02 11:30:00,39.75,39.78,39.7,39.73,463591.0,38.8553,38.8847,38.8065,38.8358,463591.0
2017-10-02 11:35:00,39.74,39.89,39.67,39.86,589094.0,38.8456,38.9922,38.7771,38.9629,589094.0
2017-10-02 11:40:00,39.86,39.91,39.78,39.78,353146.0,38.9629,39.0117,38.8847,38.8847,353146.0
2017-10-02 11:45:00,39.79,39.85,39.63,39.63,418583.0,38.8944,38.9531,38.738,38.738,418583.0
2017-10-02 11:50:00,39.64,39.79,39.62,39.77,413443.0,38.7478,38.8944,38.7283,38.8749,413443.0
2017-10-02 11:55:00,39.77,39.81,39.63,39.64,427178.0,38.8749,38.914,38.738,38.7478,427178.0
2017-10-02 12:00:00,39.64,39.66,39.38,39.39,1024973.0,38.7478,38.7674,38.4937,38.5034,1024973.0
2017-10-02 12:05:00,39.4,39.68,39.39,39.67,716905.0,38.5132,38.7869,38.5034,38.7771,716905.0
2017-10-02 12:10:00,39.68,39.69,39.5,39.54,588529.0,38.7869,38.7967,38.611,38.6501,588529.0
2017-10-02 12:15:00,39.54,39.68,39.54,39.68,289330.0,38.6501,38.7869,38.6501,38.7869,289330.0
2017-10-02 12:20:00,39.67,39.85,39.65,39.77,657769.0,38.7771,38.9531,38.7576,38.8749,657769.0
2017-10-02 12:25:00,39.76,39.78,39.71,39.75,326585.0,38.8651,38.8847,38.8162,38.8553,326585.0
2017-10-02 12:30:00,39.76,39.81,39.71,39.74,366232.0,38.8651,38.914,38.8162,38.8456,366232.0
2017-10-02 12:35:00,39.74,39.84,39.73,39.8,215222.0,38.8456,38.9433,38.8358,38.9042,215222.0
2017-10-02 12:40:00,39.81,39.82,39.7,39.76,308399.0,38.914,38.9238,38.8065,38.8651,308399.0
2017-10-02 12:45:00,39.77,39.79,39.67,39.7,279463.0,38.8749,38.8944,38.7771,38.8065,279463.0
2017-10-02 12:50:00,39.69,39.78,39.69,39.74,215817.0,38.7967,38.8847,38.7967,38.8456,215817.0
2017-10-02 12:55:00,39.74,39.97,39.72,39.97,857766.0,38.8456,39.0704,38.826,39.0704,857766.0
2017-10-02 13:00:00,39.97,40.04,39.86,39.94,759576.0,39.0704,39.1388,38.9629,39.0411,759576.0
2017-10-02 13:05:00,39.93,39.99,39.89,39.93,383523.0,39.0313,39.0899,38.9922,39.0313,383523.0
2017-10-02 13:10:00,39.93,40.03,39.92,39.97,347109.0,39.0313,39.129,39.0215,39.0704,347109.0
2017-10-02 13:15:00,39.96,40.0,39.89,39.98,334232.0,39.0606,39.0997,38.9922,39.0802,334232.0
2017-10-02 13:20:00,39.99,40.12,39.97,40.11,659403.0,39.0899,39.217,39.0704,39.2072,659403.0
2017-10-02 13:25:00,40.11,40.15,40.02,40.06,463741.0,39.2072,39.2463,39.1193,39.1584,463741.0
2017-10-02 13:30:00,40.06,40.1,40.02,40.08,371395.0,39.1584,39.1975,39.1193,39.1779,371395.0
2017-10-02 13:35:00,40.09,40.11,40.01,40.02,251396.0,39.1877,39.2072,39.1095,39.1193,251396.0
2017-10-02 13:40:00,40.02,40.06,39.93,39.94,274874.0,39.1193,39.1584,39.0313,39.0411,274874.0
2017-10-02 13:45:00,39.94,40.05,39.94,40.01,230138.0,39.0411,39.1486,39.0411,39.1095,230138.0
2017-10-02 13:50:00,40.01,40.02,39.92,39.92,347605.0,39.1095,39.1193,39.0215,39.0215,347605.0
2017-10-02 13:55:00,39.91,39.92,39.81,39.85,388912.0,39.0117,39.0215,38.914,38.9531,388912.0
2017-10-02 14:00:00,39.85,39.89,39.81,39.84,187608.0,38.9531,38.9922,38.914,38.9433,187608.0
2017-10-02 14:05:00,39.82,39.84,39.76,39.79,322393.0,38.9238,38.9433,38.8651,38.8944,322393.0
2017-10-02 14:10:00,39.8,39.84,39.79,39.84,215152.0,38.9042,38.9433,38.8944,38.9433,215152.0
2017-10-02 14:15:00,39.84,39.86,39.77,39.8,249221.0,38.9433,38.9629,38.8749,38.9042,249221.0
2017-10-02 14:20:00,39.8,39.86,39.78,39.82,301769.0,38.9042,38.9629,38.8847,38.9238,301769.0
2017-10-02 14:25:00,39.82,39.92,39.82,39.91,222113.0,38.9238,39.0215,38.9238,39.0117,222113.0
2017-10-02 14:30:00,39.91,39.93,39.84,39.86,183398.0,39.0117,39.0313,38.9433,38.9629,183398.0
2017-10-02 14:35:00,39.86,39.88,39.83,39.84,157068.0,38.9629,38.9824,38.9335,38.9433,157068.0
2017-10-02 14:40:00,39.85,39.87,39.82,39.84,344946.0,38.9531,38.9726,38.9238,38.9433,344946.0
2017-10-02 14:45:00,39.84,39.85,39.78,39.8,270974.0,38.9433,38.9531,38.8847,38.9042,270974.0
2017-10-02 14:50:00,39.81,39.81,39.77,39.78,479179.0,38.914,38.914,38.8749,38.8847,479179.0
2017-10-02 14:55:00,39.79,39.86,39.78,39.86,384115.0,38.8944,38.9629,38.8847,38.9629,384115.0
2017-10-02 15:00:00,39.86,39.95,39.85,39.94,332398.0,38.9629,39.0508,38.9531,39.0411,332398.0
2017-10-02 15:05:00,39.94,40.0,39.92,39.97,298654.0,39.0411,39.0997,39.0215,39.0704,298654.0
2017-10-02 15:10:00,39.96,40.04,39.95,39.96,356728.0,39.0606,39.1388,39.0508,39.0606,356728.0
2017-10-02 15:15:00,39.96,39.99,39.92,39.96,362053.0,39.0606,39.0899,39.0215,39.0606,362053.0
2017-10-02 15:20:00,39.96,40.0,39.94,39.97,282572.0,39.0606,39.0997,39.0411,39.0704,282572.0
2017-10-02 15:25:00,39.96,40.02,39.95,39.99,331556.0,39.0606,39.1193,39.0508,39.0899,331556.0
2017-10-02 15:30:00,39.98,40.02,39.96,39.98,325232.0,39.0802,39.1193,39.0606,39.0802,325232.0
2017-10-02 15:35:00,39.98,40.04,39.97,40.02,524645.0,39.0802,39.1388,39.0704,39.1193,524645.0
2017-10-02 15:40:00,40.02,40.04,39.96,39.97,450938.0,39.1193,39.1388,39.0606,39.0704,450938.0
2017-10-02 15:45:00,39.97,40.02,39.96,40.0,471598.0,39.0704,39.1193,39.0606,39.0997,471598.0
2017-10-02 15:50:00,40.0,40.06,39.98,39.98,1130724.0,39.0997,39.1584,39.0802,39.0802,1130724.0
2017-10-02 15:55:00,39.98,40.05,39.94,40.0,3152871.0,39.0802,39.1486,39.0411,39.0997,3152871.0
2017-10-03 09:30:00,39.93,40.15,39.85,40.1,1188194.0,39.0313,39.2463,38.9531,39.1975,1188194.0
2017-10-03 09:35:00,40.11,40.2,40.08,40.12,780119.0,39.2072,39.2952,39.1779,39.217,780119.0
2017-10-03 09:40:00,40.12,40.15,39.88,39.95,744352.0,39.217,39.2463,38.9824,39.0508,744352.0
2017-10-03 09:45:00,39.95,40.17,39.92,40.12,804294.0,39.0508,39.2659,39.0215,39.217,804294.0
2017-10-03 09:50:00,40.13,40.14,39.95,39.99,518460.0,39.2268,39.2366,39.0508,39.0899,518460.0
2017-10-03 09:55:00,39.98,40.09,39.98,40.03,367122.0,39.0802,39.1877,39.0802,39.129,367122.0
2017-10-03 10:00:00,40.02,40.2,39.99,40.17,632963.0,39.1193,39.2952,39.0899,39.2659,632963.0
2017-10-03 10:05:00,40.17,40.18,40.04,40.07,373618.0,39.2659,39.2757,39.1388,39.1681,373618.0
2017-10-03 10:10:00,40.07,40.1,39.91,39.94,457483.0,39.1681,39.1975,39.0117,39.0411,457483.0
2017-10-03 10:15:00,39.93,40.03,39.88,40.01,511740.0,39.0313,39.129,38.9824,39.1095,511740.0
2017-10-03 10:20:00,40.01,40.14,39.97,40.07,356457.0,39.1095,39.2366,39.0704,39.1681,356457.0
2017-10-03 10:25:00,40.08,40.12,40.03,40.1,256601.0,39.1779,39.217,39.129,39.1975,256601.0
2017-10-03 10:30:00,40.11,40.39,40.1,40.38,851643.0,39.2072,39.4809,39.1975,39.4711,851643.0
2017-10-03 10:35:00,40.38,40.46,40.31,40.45,888582.0,39.4711,39.5493,39.4027,39.5396,888582.0
2017-10-03 10:40:00,40.45,40.48,40.36,40.37,679825.0,39.5396,39.5689,39.4516,39.4614,679825.0
2017-10-03 10:45:00,40.37,40.41,40.33,40.33,238338.0,39.4614,39.5005,39.4223,39.4223,238338.0
2017-10-03 10:50:00,40.33,40.43,40.31,40.41,343855.0,39.4223,39.52,39.4027,39.5005,343855.0
2017-10-03 10:55:00,40.41,40.54,40.39,40.42,687819.0,39.5005,39.6275,39.4809,39.5102,687819.0
2017-10-03 11:00:00,40.42,40.42,40.23,40.36,497570.0,39.5102,39.5102,39.3245,39.4516,497570.0
2017-10-03 11:05:00,40.37,40.43,40.32,40.36,287231.0,39.4614,39.52,39.4125,39.4516,287231.0
2017-10-03 11:10:00,40.35,40.36,40.25,40.28,465407.0,39.4418,39.4516,39.3441,39.3734,465407.0
2017-10-03 11:15:00,40.28,40.37,40.25,40.36,305894.0,39.3734,39.4614,39.3441,39.4516,305894.0
2017-10-03 11:20:00,40.35,40.43,40.35,40.37,270182.0,39.4418,39.52,39.4418,39.4614,270182.0
2017-10-03 11:25:00,40.38,40.44,40.36,40.41,214787.0,39.4711,39.5298,39.4516,39.5005,214787.0
2017-10-03 11:30:00,40.42,40.44,40.39,40.41,191832.0,39.5102,39.5298,39.4809,39.5005,191832.0
2017-10-03 11:35:00,40.4,40.42,40.34,40.34,182369.0,39.4907,39.5102,39.4321,39.4321,182369.0
2017-10-03 11:40:00,40.35,40.37,40.31,40.36,160214.0,39.4418,39.4614,39.4027,39.4516,160214.0
2017-10-03 11:45:00,40.36,40.37,40.3,40.34,225284.0,39.4516,39.4614,39.393,39.4321,225284.0
2017-10-03 11:50:00,40.34,40.34,40.25,40.27,261471.0,39.4321,39.4321,39.3441,39.3636,261471.0
2017-10-03 11:55:00,40.26,40.31,40.24,40.3,239069.0,39.3539,39.4027,39.3343,39.393,239069.0
2017-10-03 12:00:00,40.3,40.39,40.29,40.39,197611.0,39.393,39.4809,39.3832,39.4809,197611.0
2017-10-03 12:05:00,40.39,40.44,40.38,40.43,215510.0,39.4809,39.5298,39.4711,39.52,215510.0
2017-10-03 12:10:00,40.42,40.5,40.4,40.42,380927.0,39.5102,39.5884,39.4907,39.5102,380927.0
2017-10-03 12:15:00,40.42,40.43,40.35,40.4,168283.0,39.5102,39.52,39.4418,39.4907,168283.0
2017-10-03 12:20:00,40.39,40.4,40.36,40.37,142230.0,39.4809,39.4907,39.4516,39.4614,142230.0
2017-10-03 12:25:00,40.38,40.4,40.32,40.35,172258.0,39.4711,39.4907,39.4125,39.4418,172258.0
2017-10-03 12:30:00,40.35,40.38,40.33,40.33,87634.0,39.4418,39.4711,39.4223,39.4223,87634.0
2017-10-03 12:35:00,40.33,40.33,40.23,40.24,475870.0,39.4223,39.4223,39.3245,39.3343,475870.0
2017-10-03 12:40:00,40.25,40.3,40.23,40.29,153831.0,39.3441,39.393,39.3245,39.3832,153831.0
2017-10-03 12:45:00,40.29,40.31,40.27,40.28,176609.0,39.3832,39.4027,39.3636,39.3734,176609.0
2017-10-03 12:50:00,40.29,40.32,40.28,40.31,118171.0,39.3832,39.4125,39.3734,39.4027,118171.0
2017-10-03 12:55:00,40.3,40.34,40.28,40.31,209026.0,39.393,39.4321,39.3734,39.4027,209026.0
2017-10-03 13:00:00,40.31,40.33,40.3,40.33,208331.0,39.4027,39.4223,39.393,39.4223,208331.0
2017-10-03 13:05:00,40.34,40.35,40.3,40.31,91916.0,39.4321,39.4418,39.393,39.4027,91916.0
2017-10-03 13:10:00,40.31,40.35,40.31,40.33,99480.0,39.4027,39.4418,39.4027,39.4223,99480.0
2017-10-03 13:15:00,40.33,40.36,40.31,40.36,149095.0,39.4223,39.4516,39.4027,39.4516,149095.0
2017-10-03 13:20:00,40.36,40.4,40.35,40.39,160705.0,39.4516,39.4907,39.4418,39.4809,160705.0
2017-10-03 13:25:00,40.39,40.45,40.38,40.44,175051.0,39.4809,39.5396,39.4711,39.5298,175051.0
2017-10-03 13:30:00,40.44,40.45,40.4,40.43,156521.0,39.5298,39.5396,39.4907,39.52,156521.0
2017-10-03 13:35:00,40.44,40.44,40.4,40.42,156062.0,39.5298,39.5298,39.4907,39.5102,156062.0
2017-10-03 13:40:00,40.42,40.49,40.41,40.47,247074.0,39.5102,39.5787,39.5005,39.5591,247074.0
2017-10-03 13:45:00,40.47,40.49,40.45,40.46,287150.0,39.5591,39.5787,39.5396,39.5493,287150.0
2017-10-03 13:50:00,40.47,40.47,40.42,40.43,119526.0,39.5591,39.5591,39.5102,39.52,119526.0
2017-10-03 13:55:00,40.43,40.45,40.37,40.4,169702.0,39.52,39.5396,39.4614,39.4907,169702.0
2017-10-03 14:00:00,40.39,40.41,40.37,40.38,137050.0,39.4809,39.5005,39.4614,39.4711,137050.0
2017-10-03 14:05:00,40.38,40.38,40.33,40.33,159641.0,39.4711,39.4711,39.4223,39.4223,159641.0
2017-10-03 14:10:00,40.33,40.35,40.31,40.35,111553.0,39.4223,39.4418,39.4027,39.4418,111553.0
2017-10-03 14:15:00,40.35,40.4,40.34,40.4,139469.0,39.4418,39.4907,39.4321,39.4907,139469.0
2017-10-03 14:20:00,40.4,40.41,40.39,40.41,133903.0,39.4907,39.5005,39.4809,39.5005,133903.0
2017-10-03 14:25:00,40.41,40.43,40.37,40.39,148358.0,39.5005,39.52,39.4614,39.4809,148358.0
2017-10-03 14:30:00,40.39,40.39,40.34,40.34,105411.0,39.4809,39.4809,39.4321,39.4321,105411.0
2017-10-03 14:35:00,40.34,40.38,40.32,40.38,163508.0,39.4321,39.4711,39.4125,39.4711,163508.0
2017-10-03 14:40:00,40.38,40.44,40.37,40.4,222299.0,39.4711,39.5298,39.4614,39.4907,222299.0
2017-10-03 14:45:00,40.41,40.49,40.4,40.46,271373.0,39.5005,39.5787,39.4907,39.5493,271373.0
2017-10-03 14:50:00,40.46,40.48,40.42,40.43,151662.0,39.5493,39.5689,39.5102,39.52,151662.0
2017-10-03 14:55:00,40.42,40.43,40.37,40.4,185016.0,39.5102,39.52,39.4614,39.4907,185016.0
2017-10-03 15:00:00,40.4,40.4,40.35,40.38,138082.0,39.4907,39.4907,39.4418,39.4711,138082.0
2017-10-03 15:05:00,40.37,40.38,40.33,40.34,123235.0,39.4614,39.4711,39.4223,39.4321,123235.0
2017-10-03 15:10:00,40.34,40.35,40.31,40.34,176097.0,39.4321,39.4418,39.4027,39.4321,176097.0
2017-10-03 15:15:00,40.33,40.34,40.28,40.31,223179.0,39.4223,39.4321,39.3734,39.4027,223179.0
2017-10-03 15:20:00,40.31,40.33,40.29,40.29,122606.0,39.4027,39.4223,39.3832,39.3832,122606.0
2017-10-03 15:25:00,40.3,40.33,40.29,40.33,104374.0,39.393,39.4223,39.3832,39.4223,104374.0
2017-10-03 15:30:00,40.33,40.38,40.29,40.37,258213.0,39.4223,39.4711,39.3832,39.4614,258213.0
2017-10-03 15:35:00,40.37,40.42,40.37,40.42,242653.0,39.4614,39.5102,39.4614,39.5102,242653.0
2017-10-03 15:40:00,40.42,40.42,40.33,40.36,281966.0,39.5102,39.5102,39.4223,39.4516,281966.0
2017-10-03 15:45:00,40.35,40.37,40.27,40.31,509435.0,39.4418,39.4614,39.3636,39.4027,509435.0
2017-10-03 15:50:00,40.3,40.35,40.29,40.32,564440.0,39.393,39.4418,39.3832,39.4125,564440.0
2017-10-03 15:55:00,40.32,40.38,40.27,40.37,694037.0,39.4125,39.4711,39.3636,39.4614,694037.0
2017-10-04 09:30:00,40.14,40.3,40.05,40.24,897650.0,39.2366,39.393,39.1486,39.3343,897650.0
2017-10-04 09:35:00,40.23,40.43,40.21,40.38,682699.0,39.3245,39.52,39.305,39.4711,682699.0
2017-10-04 09:40:00,40.39,40.4,40.19,40.19,556010.0,39.4809,39.4907,39.2854,39.2854,556010.0
2017-10-04 09:45:00,40.19,40.2,39.84,39.91,1138614.0,39.2854,39.2952,38.9433,39.0117,1138614.0
2017-10-04 09:50:00,39.91,39.94,39.73,39.82,1012383.0,39.0117,39.0411,38.8358,38.9238,1012383.0
2017-10-04 09:55:00,39.81,39.97,39.77,39.96,555005.0,38.914,39.0704,38.8749,39.0606,555005.0
2017-10-04 10:00:00,39.95,39.96,39.83,39.92,547856.0,39.0508,39.0606,38.9335,39.0215,547856.0
2017-10-04 10:05:00,39.93,40.03,39.91,40.0,354008.0,39.0313,39.129,39.0117,39.0997,354008.0
2017-10-04 10:10:00,40.0,40.03,39.82,39.87,598303.0,39.0997,39.129,38.9238,38.9726,598303.0
2017-10-04 10:15:00,39.88,39.91,39.82,39.84,321429.0,38.9824,39.0117,38.9238,38.9433,321429.0
2017-10-04 10:20:00,39.84,39.85,39.59,39.6,837420.0,38.9433,38.9531,38.6989,38.7087,837420.0
2017-10-04 10:25:00,39.59,39.69,39.55,39.69,781326.0,38.6989,38.7967,38.6598,38.7967,781326.0
2017-10-04 10:30:00,39.69,39.69,39.31,39.32,1062164.0,38.7967,38.7967,38.4252,38.435,1062164.0
2017-10-04 10:35:00,39.32,39.37,39.21,39.33,1154880.0,38.435,38.4839,38.3275,38.4448,1154880.0
2017-10-04 10:40:00,39.32,39.42,39.14,39.18,847790.0,38.435,38.5328,38.2591,38.2982,847790.0
2017-10-04 10:45:00,39.18,39.24,39.03,39.05,1228453.0,38.2982,38.3568,38.1515,38.1711,1228453.0
2017-10-04 10:50:00,39.04,39.09,38.91,39.06,1681526.0,38.1613,38.2102,38.0342,38.1809,1681526.0
2017-10-04 10:55:00,39.06,39.14,39.02,39.1,668862.0,38.1809,38.2591,38.1418,38.22,668862.0
2017-10-04 11:00:00,39.1,39.27,39.07,39.22,740967.0,38.22,38.3861,38.1906,38.3373,740967.0
2017-10-04 11:05:00,39.22,39.43,39.21,39.4,684459.0,38.3373,38.5425,38.3275,38.5132,684459.0
2017-10-04 11:10:00,39.4,39.58,39.38,39.4,974557.0,38.5132,38.6892,38.4937,38.5132,974557.0
2017-10-04 11:15:00,39.41,39.53,39.39,39.4,550035.0,38.523,38.6403,38.5034,38.5132,550035.0
2017-10-04 11:20:00,39.4,39.45,39.37,39.44,272386.0,38.5132,38.5621,38.4839,38.5523,272386.0
2017-10-04 11:25:00,39.44,39.52,39.41,39.51,299335.0,38.5523,38.6305,38.523,38.6207,299335.0
2017-10-04 11:30:00,39.51,39.55,39.46,39.48,330182.0,38.6207,38.6598,38.5719,38.5914,330182.0
2017-10-04 11:35:00,39.48,39.52,39.48,39.51,157768.0,38.5914,38.6305,38.5914,38.6207,157768.0
2017-10-04 11:40:00,39.51,39.54,39.5,39.54,178905.0,38.6207,38.6501,38.611,38.6501,178905.0
2017-10-04 11:45:00,39.54,39.55,39.45,39.46,256555.0,38.6501,38.6598,38.5621,38.5719,256555.0
2017-10-04 11:50:00,39.46,39.53,39.43,39.51,204963.0,38.5719,38.6403,38.5425,38.6207,204963.0
2017-10-04 11:55:00,39.51,39.53,39.48,39.52,161277.0,38.6207,38.6403,38.5914,38.6305,161277.0
2017-10-04 12:00:00,39.53,39.62,39.52,39.56,447121.0,38.6403,38.7283,38.6305,38.6696,447121.0
2017-10-04 12:05:00,39.56,39.62,39.54,39.58,206701.0,38.6696,38.7283,38.6501,38.6892,206701.0
2017-10-04 12:10:00,39.57,39.6,39.56,39.59,204852.0,38.6794,38.7087,38.6696,38.6989,204852.0
2017-10-04 12:15:00,39.59,39.66,39.56,39.6,264637.0,38.6989,38.7674,38.6696,38.7087,264637.0
2017-10-04 12:20:00,39.59,39.61,39.57,39.6,114763.0,38.6989,38.7185,38.6794,38.7087,114763.0
2017-10-04 12:25:00,39.6,39.61,39.47,39.47,264544.0,38.7087,38.7185,38.5816,38.5816,264544.0
2017-10-04 12:30:00,39.47,39.48,39.38,39.41,318422.0,38.5816,38.5914,38.4937,38.523,318422.0
2017-10-04 12:35:00,39.41,39.48,39.4,39.42,250479.0,38.523,38.5914,38.5132,38.5328,250479.0
2017-10-04 12:40:00,39.43,39.44,39.38,39.41,196700.0,38.5425,38.5523,38.4937,38.523,196700.0
2017-10-04 12:45:00,39.41,39.41,39.31,39.36,381644.0,38.523,38.523,38.4252,38.4741,381644.0
2017-10-04 12:50:00,39.36,39.43,39.36,39.43,232415.0,38.4741,38.5425,38.4741,38.5425,232415.0
2017-10-04 12:55:00,39.42,39.5,39.42,39.49,166108.0,38.5328,38.611,38.5328,38.6012,166108.0
2017-10-04 13:00:00,39.48,39.68,39.48,39.65,616087.0,38.5914,38.7869,38.5914,38.7576,616087.0
2017-10-04 13:05:00,39.64,39.65,39.58,39.6,286092.0,38.7478,38.7576,38.6892,38.7087,286092.0
2017-10-04 13:10:00,39.6,39.6,39.52,39.54,244403.0,38.7087,38.7087,38.6305,38.6501,244403.0
2017-10-04 13:15:00,39.54,39.54,39.42,39.44,242666.0,38.6501,38.6501,38.5328,38.5523,242666.0
2017-10-04 13:20:00,39.44,39.47,39.41,39.43,248463.0,38.5523,38.5816,38.523,38.5425,248463.0
2017-10-04 13:25:00,39.42,39.53,39.39,39.49,296607.0,38.5328,38.6403,38.5034,38.6012,296607.0
2017-10-04 13:30:00,39.48,39.49,39.42,39.46,230729.0,38.5914,38.6012,38.5328,38.5719,230729.0
2017-10-04 13:35:00,39.45,39.46,39.3,39.32,281054.0,38.5621,38.5719,38.4155,38.435,281054.0
2017-10-04 13:40:00,39.31,39.47,39.3,39.47,322296.0,38.4252,38.5816,38.4155,38.5816,322296.0
2017-10-04 13:45:00,39.46,39.47,39.35,39.36,164913.0,38.5719,38.5816,38.4643,38.4741,164913.0
2017-10-04 13:50:00,39.36,39.39,39.31,39.38,257211.0,38.4741,38.5034,38.4252,38.4937,257211.0
2017-10-04 13:55:00,39.38,39.43,39.37,39.43,145103.0,38.4937,38.5425,38.4839,38.5425,145103.0
2017-10-04 14:00:00,39.42,39.45,39.37,39.37,220274.0,38.5328,38.5621,38.4839,38.4839,220274.0
2017-10-04 14:05:00,39.38,39.45,39.37,39.41,164822.0,38.4937,38.5621,38.4839,38.523,164822.0
2017-10-04 14:10:00,39.41,39.42,39.36,39.38,186535.0,38.523,38.5328,38.4741,38.4937,186535.0
2017-10-04 14:15:00,39.37,39.42,39.36,39.38,183653.0,38.4839,38.5328,38.4741,38.4937,183653.0
2017-10-04 14:20:00,39.39,39.42,39.36,39.42,123183.0,38.5034,38.5328,38.4741,38.5328,123183.0
2017-10-04 14:25:00,39.42,39.48,39.39,39.48,166483.0,38.5328,38.5914,38.5034,38.5914,166483.0
2017-10-04 14:30:00,39.48,39.49,39.46,39.47,143992.0,38.5914,38.6012,38.5719,38.5816,143992.0
2017-10-04 14:35:00,39.46,39.48,39.42,39.47,177736.0,38.5719,38.5914,38.5328,38.5816,177736.0
2017-10-04 14:40:00,39.47,39.49,39.44,39.48,106644.0,38.5816,38.6012,38.5523,38.5914,106644.0
2017-10-04 14:45:00,39.48,39.48,39.44,39.48,192915.0,38.5914,38.5914,38.5523,38.5914,192915.0
2017-10-04 14:50:00,39.47,39.75,39.47,39.74,695369.0,38.5816,38.8553,38.5816,38.8456,695369.0
2017-10-04 14:55:00,39.74,39.75,39.65,39.7,356848.0,38.8456,38.8553,38.7576,38.8065,356848.0
2017-10-04 15:00:00,39.71,39.74,39.57,39.61,403196.0,38.8162,38.8456,38.6794,38.7185,403196.0
2017-10-04 15:05:00,39.61,39.62,39.56,39.59,253046.0,38.7185,38.7283,38.6696,38.6989,253046.0
2017-10-04 15:10:00,39.59,39.61,39.55,39.55,184314.0,38.6989,38.7185,38.6598,38.6598,184314.0
2017-10-04 15:15:00,39.55,39.63,39.54,39.6,212311.0,38.6598,38.738,38.6501,38.7087,212311.0
2017-10-04 15:20:00,39.61,39.61,39.55,39.59,157277.0,38.7185,38.7185,38.6598,38.6989,157277.0
2017-10-04 15:25:00,39.58,39.6,39.5,39.5,280854.0,38.6892,38.7087,38.611,38.611,280854.0
2017-10-04 15:30:00,39.5,39.55,39.45,39.55,313117.0,38.611,38.6598,38.5621,38.6598,313117.0
2017-10-04 15:35:00,39.54,39.63,39.52,39.59,348133.0,38.6501,38.738,38.6305,38.6989,348133.0
2017-10-04 15:40:00,39.6,39.61,39.51,39.53,259233.0,38.7087,38.7185,38.6207,38.6403,259233.0
2017-10-04 15:45:00,39.53,39.56,39.49,39.53,400769.0,38.6403,38.6696,38.6012,38.6403,400769.0
2017-10-04 15:50:00,39.53,39.61,39.51,39.54,632915.0,38.6403,38.7185,38.6207,38.6501,632915.0
2017-10-04 15:55:00,39.54,39.6,39.5,39.56,942252.0,38.6501,38.7087,38.611,38.6696,942252.0
2017-10-05 09:30:00,39.8,39.86,39.25,39.46,1393418.0,38.9042,38.9629,38.3666,38.5719,1393418.0
2017-10-05 09:35:00,39.46,39.62,39.25,39.32,747902.0,38.5719,38.7283,38.3666,38.435,747902.0
2017-10-05 09:40:00,39.31,39.52,39.27,39.52,475647.0,38.4252,38.6305,38.3861,38.6305,475647.0
2017-10-05 09:45:00,39.51,39.58,39.37,39.52,624828.0,38.6207,38.6892,38.4839,38.6305,624828.0
2017-10-05 09:50:00,39.52,39.55,39.43,39.51,309877.0,38.6305,38.6598,38.5425,38.6207,309877.0
2017-10-05 09:55:00,39.52,39.52,39.42,39.48,257104.0,38.6305,38.6305,38.5328,38.5914,257104.0
2017-10-05 10:00:00,39.48,39.56,39.48,39.54,452603.0,38.5914,38.6696,38.5914,38.6501,452603.0
2017-10-05 10:05:00,39.54,39.69,39.51,39.62,472980.0,38.6501,38.7967,38.6207,38.7283,472980.0
2017-10-05 10:10:00,39.62,39.76,39.62,39.74,415788.0,38.7283,38.8651,38.7283,38.8456,415788.0
2017-10-05 10:15:00,39.73,39.75,39.66,39.72,358561.0,38.8358,38.8553,38.7674,38.826,358561.0
2017-10-05 10:20:00,39.72,39.8,39.71,39.74,430882.0,38.826,38.9042,38.8162,38.8456,430882.0
2017-10-05 10:25:00,39.74,39.77,39.63,39.65,361365.0,38.8456,38.8749,38.738,38.7576,361365.0
2017-10-05 10:30:00,39.66,39.68,39.59,39.64,265375.0,38.7674,38.7869,38.6989,38.7478,265375.0
2017-10-05 10:35:00,39.64,39.67,39.58,39.64,206156.0,38.7478,38.7771,38.6892,38.7478,206156.0
2017-10-05 10:40:00,39.63,39.64,39.52,39.54,383440.0,38.738,38.7478,38.6305,38.6501,383440.0
2017-10-05 10:45:00,39.53,39.54,39.42,39.44,305818.0,38.6403,38.6501,38.5328,38.5523,305818.0
2017-10-05 10:50:00,39.43,39.53,39.43,39.5,141945.0,38.5425,38.6403,38.5425,38.611,141945.0
2017-10-05 10:55:00,39.51,39.6,39.51,39.57,256428.0,38.6207,38.7087,38.6207,38.6794,256428.0
2017-10-05 11:00:00,39.58,39.67,39.56,39.65,244621.0,38.6892,38.7771,38.6696,38.7576,244621.0
2017-10-05 11:05:00,39.65,39.69,39.57,39.58,199737.0,38.7576,38.7967,38.6794,38.6892,199737.0
2017-10-05 11:10:00,39.58,39.61,39.55,39.56,115572.0,38.6892,38.7185,38.6598,38.6696,115572.0
2017-10-05 11:15:00,39.56,39.58,39.52,39.57,179689.0,38.6696,38.6892,38.6305,38.6794,179689.0
2017-10-05 11:20:00,39.57,39.68,39.56,39.66,244363.0,38.6794,38.7869,38.6696,38.7674,244363.0
2017-10-05 11:25:00,39.67,39.68,39.58,39.66,146331.0,38.7771,38.7869,38.6892,38.7674,146331.0
2017-10-05 11:30:00,39.66,39.75,39.65,39.73,202842.0,38.7674,38.8553,38.7576,38.8358,202842.0
2017-10-05 11:35:00,39.72,39.72,39.63,39.64,180300.0,38.826,38.826,38.738,38.7478,180300.0
2017-10-05 11:40:00,39.64,39.7,39.63,39.65,120831.0,38.7478,38.8065,38.738,38.7576,120831.0
2017-10-05 11:45:00,39.66,39.67,39.63,39.66,77182.0,38.7674,38.7771,38.738,38.7674,77182.0
2017-10-05 11:50:00,39.66,39.66,39.59,39.62,144364.0,38.7674,38.7674,38.6989,38.7283,144364.0
2017-10-05 11:55:00,39.62,39.7,39.61,39.68,194907.0,38.7283,38.8065,38.7185,38.7869,194907.0
2017-10-05 12:00:00,39.69,39.71,39.67,39.67,134868.0,38.7967,38.8162,38.7771,38.7771,134868.0
2017-10-05 12:05:00,39.67,39.71,39.63,39.69,207577.0,38.7771,38.8162,38.738,38.7967,207577.0
2017-10-05 12:10:00,39.69,39.78,39.69,39.77,256606.0,38.7967,38.8847,38.7967,38.8749,256606.0
2017-10-05 12:15:00,39.77,39.8,39.73,39.76,190460.0,38.8749,38.9042,38.8358,38.8651,190460.0
2017-10-05 12:20:00,39.76,39.81,39.75,39.79,209111.0,38.8651,38.914,38.8553,38.8944,209111.0
2017-10-05 12:25:00,39.79,39.82,39.75,39.77,211742.0,38.8944,38.9238,38.8553,38.8749,211742.0
2017-10-05 12:30:00,39.77,39.81,39.75,39.77,129148.0,38.8749,38.914,38.8553,38.8749,129148.0
2017-10-05 12:35:00,39.77,39.81,39.76,39.77,154742.0,38.8749,38.914,38.8651,38.8749,154742.0
2017-10-05 12:40:00,39.77,39.79,39.71,39.74,160587.0,38.8749,38.8944,38.8162,38.8456,160587.0
2017-10-05 12:45:00,39.73,39.85,39.73,39.82,232505.0,38.8358,38.9531,38.8358,38.9238,232505.0
2017-10-05 12:50:00,39.83,39.85,39.76,39.79,333713.0,38.9335,38.9531,38.8651,38.8944,333713.0
2017-10-05 12:55:00,39.79,39.8,39.73,39.76,136833.0,38.8944,38.9042,38.8358,38.8651,136833.0
2017-10-05 13:00:00,39.75,39.79,39.74,39.77,173167.0,38.8553,38.8944,38.8456,38.8749,173167.0
2017-10-05 13:05:00,39.77,39.77,39.71,39.72,218549.0,38.8749,38.8749,38.8162,38.826,218549.0
2017-10-05 13:10:00,39.71,39.74,39.66,39.69,179571.0,38.8162,38.8456,38.7674,38.7967,179571.0
2017-10-05 13:15:00,39.69,39.75,39.68,39.74,167229.0,38.7967,38.8553,38.7869,38.8456,167229.0
2017-10-05 13:20:00,39.73,39.75,39.71,39.74,120325.0,38.8358,38.8553,38.8162,38.8456,120325.0
2017-10-05 13:25:00,39.75,39.75,39.69,39.69,121967.0,38.8553,38.8553,38.7967,38.7967,121967.0
2017-10-05 13:30:00,39.69,39.7,39.63,39.66,160152.0,38.7967,38.8065,38.738,38.7674,160152.0
2017-10-05 13:35:00,39.66,39.68,39.63,39.65,87305.0,38.7674,38.7869,38.738,38.7576,87305.0
2017-10-05 13:40:00,39.66,39.67,39.63,39.66,111719.0,38.7674,38.7771,38.738,38.7674,111719.0
2017-10-05 13:45:00,39.66,39.67,39.59,39.59,177622.0,38.7674,38.7771,38.6989,38.6989,177622.0
2017-10-05 13:50:00,39.6,39.61,39.57,39.6,157374.0,38.7087,38.7185,38.6794,38.7087,157374.0
2017-10-05 13:55:00,39.6,39.7,39.6,39.65,207165.0,38.7087,38.8065,38.7087,38.7576,207165.0
2017-10-05 14:00:00,39.64,39.66,39.62,39.62,145239.0,38.7478,38.7674,38.7283,38.7283,145239.0
2017-10-05 14:05:00,39.62,39.64,39.55,39.56,154631.0,38.7283,38.7478,38.6598,38.6696,154631.0
2017-10-05 14:10:00,39.56,39.59,39.54,39.55,127851.0,38.6696,38.6989,38.6501,38.6598,127851.0
2017-10-05 14:15:00,39.54,39.59,39.52,39.58,149702.0,38.6501,38.6989,38.6305,38.6892,149702.0
2017-10-05 14:20:00,39.58,39.62,39.58,39.59,112486.0,38.6892,38.7283,38.6892,38.6989,112486.0
2017-10-05 14:25:00,39.59,39.61,39.57,39.6,78456.0,38.6989,38.7185,38.6794,38.7087,78456.0
2017-10-05 14:30:00,39.59,39.66,39.58,39.66,138035.0,38.6989,38.7674,38.6892,38.7674,138035.0
2017-10-05 14:35:00,39.65,39.66,39.56,39.57,142214.0,38.7576,38.7674,38.6696,38.6794,142214.0
2017-10-05 14:40:00,39.57,39.58,39.53,39.55,158218.0,38.6794,38.6892,38.6403,38.6598,158218.0
2017-10-05 14:45:00,39.55,39.57,39.52,39.53,133744.0,38.6598,38.6794,38.6305,38.6403,133744.0
2017-10-05 14:50:00,39.52,39.54,39.51,39.52,108428.0,38.6305,38.6501,38.6207,38.6305,108428.0
2017-10-05 14:55:00,39.53,39.58,39.52,39.56,112752.0,38.6403,38.6892,38.6305,38.6696,112752.0
2017-10-05 15:00:00,39.57,39.64,39.56,39.63,225038.0,38.6794,38.7478,38.6696,38.738,225038.0
2017-10-05 15:05:00,39.63,39.63,39.55,39.57,144646.0,38.738,38.738,38.6598,38.6794,144646.0
2017-10-05 15:10:00,39.56,39.57,39.53,39.54,133925.0,38.6696,38.6794,38.6403,38.6501,133925.0
2017-10-05 15:15:00,39.54,39.59,39.54,39.58,186335.0,38.6501,38.6989,38.6501,38.6892,186335.0
2017-10-05 15:20:00,39.58,39.63,39.57,39.58,296487.0,38.6892,38.738,38.6794,38.6892,296487.0
2017-10-05 15:25:00,39.58,39.59,39.53,39.53,143958.0,38.6892,38.6989,38.6403,38.6403,143958.0
2017-10-05 15:30:00,39.52,39.53,39.47,39.48,316335.0,38.6305,38.6403,38.5816,38.5914,316335.0
2017-10-05 15:35:00,39.48,39.49,39.44,39.46,343779.0,38.5914,38.6012,38.5523,38.5719,343779.0
2017-10-05 15:40:00,39.46,39.49,39.45,39.47,323005.0,38.5719,38.6012,38.5621,38.5816,323005.0
2017-10-05 15:45:00,39.47,39.49,39.44,39.44,323671.0,38.5816,38.6012,38.5523,38.5523,323671.0
2017-10-05 15:50:00,39.44,39.48,39.4,39.42,669372.0,38.5523,38.5914,38.5132,38.5328,669372.0
2017-10-05 15:55:00,39.41,39.43,39.32,39.35,1360758.0,38.523,38.5425,38.435,38.4643,1360758.0
2017-10-06 09:30:00,39.0,39.22,38.81,39.06,1306903.0,38.1222,38.3373,37.9365,38.1809,1306903.0
2017-10-06 09:35:00,39.07,39.19,39.04,39.1,510435.0,38.1906,38.3079,38.1613,38.22,510435.0
2017-10-06 09:40:00,39.11,39.2,39.07,39.12,495966.0,38.2297,38.3177,38.1906,38.2395,495966.0
2017-10-06 09:45:00,39.12,39.19,39.03,39.03,660736.0,38.2395,38.3079,38.1515,38.1515,660736.0
2017-10-06 09:50:00,39.03,39.12,38.97,39.08,444478.0,38.1515,38.2395,38.0929,38.2004,444478.0
2017-10-06 09:55:00,39.09,39.16,39.08,39.09,265314.0,38.2102,38.2786,38.2004,38.2102,265314.0
2017-10-06 10:00:00,39.08,39.27,39.06,39.26,504725.0,38.2004,38.3861,38.1809,38.3764,504725.0
2017-10-06 10:05:00,39.25,39.26,39.2,39.22,238156.0,38.3666,38.3764,38.3177,38.3373,238156.0
2017-10-06 10:10:00,39.22,39.23,39.13,39.17,204895.0,38.3373,38.347,38.2493,38.2884,204895.0
2017-10-06 10:15:00,39.16,39.24,39.12,39.21,505944.0,38.2786,38.3568,38.2395,38.3275,505944.0
2017-10-06 10:20:00,39.22,39.31,39.21,39.3,308513.0,38.3373,38.4252,38.3275,38.4155,308513.0
2017-10-06 10:25:00,39.28,39.36,39.28,39.32,443685.0,38.3959,38.4741,38.3959,38.435,443685.0
2017-10-06 10:30:00,39.32,39.35,39.27,39.35,284217.0,38.435,38.4643,38.3861,38.4643,284217.0
2017-10-06 10:35:00,39.34,39.36,39.17,39.21,651086.0,38.4546,38.4741,38.2884,38.3275,651086.0
2017-10-06 10:40:00,39.22,39.29,39.19,39.28,217620.0,38.3373,38.4057,38.3079,38.3959,217620.0
2017-10-06 10:45:00,39.29,39.34,39.24,39.3,416988.0,38.4057,38.4546,38.3568,38.4155,416988.0
2017-10-06 10:50:00,39.29,39.32,39.22,39.23,213253.0,38.4057,38.435,38.3373,38.347,213253.0
2017-10-06 10:55:00,39.23,39.3,39.21,39.29,299040.0,38.347,38.4155,38.3275,38.4057,299040.0
2017-10-06 11:00:00,39.28,39.31,39.26,39.31,160310.0,38.3959,38.4252,38.3764,38.4252,160310.0
2017-10-06 11:05:00,39.31,39.36,39.29,39.35,394091.0,38.4252,38.4741,38.4057,38.4643,394091.0
2017-10-06 11:10:00,39.35,39.42,39.35,39.39,339373.0,38.4643,38.5328,38.4643,38.5034,339373.0
2017-10-06 11:15:00,39.39,39.48,39.39,39.44,379947.0,38.5034,38.5914,38.5034,38.5523,379947.0
2017-10-06 11:20:00,39.44,39.44,39.37,39.42,151396.0,38.5523,38.5523,38.4839,38.5328,151396.0
2017-10-06 11:25:00,39.43,39.43,39.36,39.39,157874.0,38.5425,38.5425,38.4741,38.5034,157874.0
2017-10-06 11:30:00,39.38,39.39,39.33,39.34,141328.0,38.4937,38.5034,38.4448,38.4546,141328.0
2017-10-06 11:35:00,39.34,39.38,39.31,39.36,138522.0,38.4546,38.4937,38.4252,38.4741,138522.0
2017-10-06 11:40:00,39.36,39.44,39.35,39.43,422948.0,38.4741,38.5523,38.4643,38.5425,422948.0
2017-10-06 11:45:00,39.42,39.46,39.4,39.43,166820.0,38.5328,38.5719,38.5132,38.5425,166820.0
2017-10-06 11:50:00,39.43,39.47,39.41,39.46,146795.0,38.5425,38.5816,38.523,38.5719,146795.0
2017-10-06 11:55:00,39.47,39.47,39.43,39.45,300920.0,38.5816,38.5816,38.5425,38.5621,300920.0
2017-10-06 12:00:00,39.45,39.46,39.33,39.35,251500.0,38.5621,38.5719,38.4448,38.4643,251500.0
2017-10-06 12:05:00,39.35,39.47,39.34,39.45,223759.0,38.4643,38.5816,38.4546,38.5621,223759.0
2017-10-06 12:10:00,39.45,39.47,39.42,39.45,240271.0,38.5621,38.5816,38.5328,38.5621,240271.0
2017-10-06 12:15:00,39.45,39.46,39.43,39.45,163445.0,38.5621,38.5719,38.5425,38.5621,163445.0
2017-10-06 12:20:00,39.45,39.49,39.44,39.48,264512.0,38.5621,38.6012,38.5523,38.5914,264512.0
2017-10-06 12:25:00,39.48,39.5,39.47,39.48,117324.0,38.5914,38.611,38.5816,38.5914,117324.0
2017-10-06 12:30:00,39.48,39.48,39.43,39.47,283349.0,38.5914,38.5914,38.5425,38.5816,283349.0
2017-10-06 12:35:00,39.48,39.61,39.47,39.6,570760.0,38.5914,38.7185,38.5816,38.7087,570760.0
2017-10-06 12:40:00,39.6,39.65,39.56,39.59,467624.0,38.7087,38.7576,38.6696,38.6989,467624.0
2017-10-06 12:45:00,39.59,39.59,39.49,39.5,226611.0,38.6989,38.6989,38.6012,38.611,226611.0
2017-10-06 12:50:00,39.5,39.53,39.47,39.5,125971.0,38.611,38.6403,38.5816,38.611,125971.0
2017-10-06 12:55:00,39.51,39.56,39.5,39.54,90569.0,38.6207,38.6696,38.611,38.6501,90569.0
2017-10-06 13:00:00,39.55,39.6,39.46,39.46,229776.0,38.6598,38.7087,38.5719,38.5719,229776.0
2017-10-06 13:05:00,39.46,39.5,39.45,39.47,187415.0,38.5719,38.611,38.5621,38.5816,187415.0
2017-10-06 13:10:00,39.48,39.49,39.42,39.42,228319.0,38.5914,38.6012,38.5328,38.5328,228319.0
2017-10-06 13:15:00,39.43,39.46,39.39,39.45,165929.0,38.5425,38.5719,38.5034,38.5621,165929.0
2017-10-06 13:20:00,39.46,39.48,39.44,39.45,164052.0,38.5719,38.5914,38.5523,38.5621,164052.0
2017-10-06 13:25:00,39.45,39.46,39.42,39.43,65735.0,38.5621,38.5719,38.5328,38.5425,65735.0
2017-10-06 13:30:00,39.43,39.44,39.39,39.4,122561.0,38.5425,38.5523,38.5034,38.5132,122561.0
2017-10-06 13:35:00,39.39,39.44,39.39,39.44,61336.0,38.5034,38.5523,38.5034,38.5523,61336.0
2017-10-06 13:40:00,39.44,39.48,39.44,39.48,98063.0,38.5523,38.5914,38.5523,38.5914,98063.0
2017-10-06 13:45:00,39.48,39.49,39.41,39.42,114137.0,38.5914,38.6012,38.523,38.5328,114137.0
2017-10-06 13:50:00,39.43,39.45,39.4,39.44,64105.0,38.5425,38.5621,38.5132,38.5523,64105.0
2017-10-06 13:55:00,39.45,39.45,39.41,39.42,129994.0,38.5621,38.5621,38.523,38.5328,129994.0
2017-10-06 14:00:00,39.41,39.52,39.39,39.48,408055.0,38.523,38.6305,38.5034,38.5914,408055.0
2017-10-06 14:05:00,39.47,39.58,39.47,39.56,288364.0,38.5816,38.6892,38.5816,38.6696,288364.0
2017-10-06 14:10:00,39.56,39.57,39.49,39.49,150251.0,38.6696,38.6794,38.6012,38.6012,150251.0
2017-10-06 14:15:00,39.49,39.5,39.47,39.48,91665.0,38.6012,38.611,38.5816,38.5914,91665.0
2017-10-06 14:20:00,39.47,39.51,39.46,39.48,126557.0,38.5816,38.6207,38.5719,38.5914,126557.0
2017-10-06 14:25:00,39.47,39.54,39.47,39.53,82208.0,38.5816,38.6501,38.5816,38.6403,82208.0
2017-10-06 14:30:00,39.52,39.55,39.49,39.55,314840.0,38.6305,38.6598,38.6012,38.6598,314840.0
2017-10-06 14:35:00,39.55,39.59,39.53,39.59,273556.0,38.6598,38.6989,38.6403,38.6989,273556.0
2017-10-06 14:40:00,39.58,39.59,39.53,39.59,150865.0,38.6892,38.6989,38.6403,38.6989,150865.0
2017-10-06 14:45:00,39.59,39.6,39.55,39.58,165731.0,38.6989,38.7087,38.6598,38.6892,165731.0
2017-10-06 14:50:00,39.57,39.59,39.52,39.53,424950.0,38.6794,38.6989,38.6305,38.6403,424950.0
2017-10-06 14:55:00,39.53,39.56,39.52,39.53,299304.0,38.6403,38.6696,38.6305,38.6403,299304.0
2017-10-06 15:00:00,39.54,39.54,39.49,39.51,237821.0,38.6501,38.6501,38.6012,38.6207,237821.0
2017-10-06 15:05:00,39.5,39.54,39.49,39.51,121336.0,38.611,38.6501,38.6012,38.6207,121336.0
2017-10-06 15:10:00,39.51,39.51,39.47,39.5,121498.0,38.6207,38.6207,38.5816,38.611,121498.0
2017-10-06 15:15:00,39.5,39.52,39.49,39.51,157940.0,38.611,38.6305,38.6012,38.6207,157940.0
2017-10-06 15:20:00,39.51,39.52,39.48,39.49,135585.0,38.6207,38.6305,38.5914,38.6012,135585.0
2017-10-06 15:25:00,39.5,39.51,39.45,39.47,229463.0,38.611,38.6207,38.5621,38.5816,229463.0
2017-10-06 15:30:00,39.47,39.51,39.46,39.49,287482.0,38.5816,38.6207,38.5719,38.6012,287482.0
2017-10-06 15:35:00,39.49,39.59,39.48,39.59,352663.0,38.6012,38.6989,38.5914,38.6989,352663.0
2017-10-06 15:40:00,39.59,39.62,39.58,39.6,400955.0,38.6989,38.7283,38.6892,38.7087,400955.0
2017-10-06 15:45:00,39.59,39.65,39.58,39.58,494662.0,38.6989,38.7576,38.6892,38.6892,494662.0
2017-10-06 15:50:00,39.59,39.65,39.58,39.64,739992.0,38.6989,38.7576,38.6892,38.7478,739992.0
2017-10-06 15:55:00,39.65,39.66,39.61,39.64,1160494.0,38.7576,38.7674,38.7185,38.7478,1160494.0
2017-10-09 09:30:00,39.72,39.99,39.7,39.91,756233.0,38.826,39.0899,38.8065,39.0117,756233.0
2017-10-09 09:35:00,39.9,39.91,39.74,39.82,293874.0,39.002,39.0117,38.8456,38.9238,293874.0
2017-10-09 09:40:00,39.83,39.92,39.79,39.9,352442.0,38.9335,39.0215,38.8944,39.002,352442.0
2017-10-09 09:45:00,39.91,39.91,39.83,39.84,222207.0,39.0117,39.0117,38.9335,38.9433,222207.0
2017-10-09 09:50:00,39.84,39.91,39.72,39.73,361831.0,38.9433,39.0117,38.826,38.8358,361831.0
2017-10-09 09:55:00,39.73,39.75,39.62,39.75,444851.0,38.8358,38.8553,38.7283,38.8553,444851.0
2017-10-09 10:00:00,39.75,39.82,39.72,39.76,259201.0,38.8553,38.9238,38.826,38.8651,259201.0
2017-10-09 10:05:00,39.76,39.84,39.74,39.77,287437.0,38.8651,38.9433,38.8456,38.8749,287437.0
2017-10-09 10:10:00,39.77,39.85,39.73,39.76,276652.0,38.8749,38.9531,38.8358,38.8651,276652.0
2017-10-09 10:15:00,39.76,39.89,39.75,39.89,331858.0,38.8651,38.9922,38.8553,38.9922,331858.0
2017-10-09 10:20:00,39.89,39.96,39.88,39.92,344478.0,38.9922,39.0606,38.9824,39.0215,344478.0
2017-10-09 10:25:00,39.93,39.95,39.9,39.94,256088.0,39.0313,39.0508,39.002,39.0411,256088.0
2017-10-09 10:30:00,39.93,39.96,39.9,39.92,229094.0,39.0313,39.0606,39.002,39.0215,229094.0
2017-10-09 10:35:00,39.93,39.95,39.91,39.93,163043.0,39.0313,39.0508,39.0117,39.0313,163043.0
2017-10-09 10:40:00,39.92,39.94,39.9,39.93,129399.0,39.0215,39.0411,39.002,39.0313,129399.0
2017-10-09 10:45:00,39.93,39.95,39.89,39.9,176951.0,39.0313,39.0508,38.9922,39.002,176951.0
2017-10-09 10:50:00,39.9,39.93,39.88,39.9,107367.0,39.002,39.0313,38.9824,39.002,107367.0
2017-10-09 10:55:00,39.9,39.93,39.88,39.91,86941.0,39.002,39.0313,38.9824,39.0117,86941.0
2017-10-09 11:00:00,39.92,40.08,39.91,40.03,810463.0,39.0215,39.1779,39.0117,39.129,810463.0
2017-10-09 11:05:00,40.03,40.09,39.99,40.08,237355.0,39.129,39.1877,39.0899,39.1779,237355.0
2017-10-09 11:10:00,40.09,40.18,40.08,40.16,515576.0,39.1877,39.2757,39.1779,39.2561,515576.0
2017-10-09 11:15:00,40.16,40.17,40.14,40.17,304383.0,39.2561,39.2659,39.2366,39.2659,304383.0
2017-10-09 11:20:00,40.17,40.31,40.17,40.28,626136.0,39.2659,39.4027,39.2659,39.3734,626136.0
2017-10-09 11:25:00,40.27,40.29,40.2,40.25,227526.0,39.3636,39.3832,39.2952,39.3441,227526.0
2017-10-09 11:30:00,40.24,40.32,40.23,40.3,180689.0,39.3343,39.4125,39.3245,39.393,180689.0
2017-10-09 11:35:00,40.3,40.36,40.24,40.28,425520.0,39.393,39.4516,39.3343,39.3734,425520.0
2017-10-09 11:40:00,40.28,40.4,40.26,40.4,399919.0,39.3734,39.4907,39.3539,39.4907,399919.0
2017-10-09 11:45:00,40.4,40.47,40.36,40.43,480826.0,39.4907,39.5591,39.4516,39.52,480826.0
2017-10-09 11:50:00,40.43,40.5,40.41,40.48,582515.0,39.52,39.5884,39.5005,39.5689,582515.0
2017-10-09 11:55:00,40.48,40.5,40.44,40.44,275034.0,39.5689,39.5884,39.5298,39.5298,275034.0
2017-10-09 12:00:00,40.45,40.45,40.36,40.38,288073.0,39.5396,39.5396,39.4516,39.4711,288073.0
2017-10-09 12:05:00,40.38,40.4,40.35,40.38,215033.0,39.4711,39.4907,39.4418,39.4711,215033.0
2017-10-09 12:10:00,40.38,40.41,40.37,40.38,127369.0,39.4711,39.5005,39.4614,39.4711,127369.0
2017-10-09 12:15:00,40.38,40.39,40.32,40.37,230204.0,39.4711,39.4809,39.4125,39.4614,230204.0
2017-10-09 12:20:00,40.36,40.38,40.34,40.36,159143.0,39.4516,39.4711,39.4321,39.4516,159143.0
2017-10-09 12:25:00,40.36,40.39,40.35,40.36,164805.0,39.4516,39.4809,39.4418,39.4516,164805.0
2017-10-09 12:30:00,40.37,40.4,40.35,40.39,101315.0,39.4614,39.4907,39.4418,39.4809,101315.0
2017-10-09 12:35:00,40.39,40.48,40.37,40.48,353681.0,39.4809,39.5689,39.4614,39.5689,353681.0
2017-10-09 12:40:00,40.48,40.55,40.46,40.55,695120.0,39.5689,39.6373,39.5493,39.6373,695120.0
2017-10-09 12:45:00,40.54,40.65,40.54,40.63,637658.0,39.6275,39.7351,39.6275,39.7155,637658.0
2017-10-09 12:50:00,40.64,40.65,40.53,40.55,384720.0,39.7253,39.7351,39.6178,39.6373,384720.0
2017-10-09 12:55:00,40.55,40.61,40.55,40.58,387295.0,39.6373,39.696,39.6373,39.6666,387295.0
2017-10-09 13:00:00,40.59,40.6,40.55,40.59,199964.0,39.6764,39.6862,39.6373,39.6764,199964.0
2017-10-09 13:05:00,40.59,40.63,40.58,40.61,227708.0,39.6764,39.7155,39.6666,39.696,227708.0
2017-10-09 13:10:00,40.62,40.62,40.57,40.6,227987.0,39.7057,39.7057,39.6569,39.6862,227987.0
2017-10-09 13:15:00,40.6,40.61,40.56,40.59,263253.0,39.6862,39.696,39.6471,39.6764,263253.0
2017-10-09 13:20:00,40.59,40.6,40.54,40.59,152756.0,39.6764,39.6862,39.6275,39.6764,152756.0
2017-10-09 13:25:00,40.59,40.61,40.55,40.57,191513.0,39.6764,39.696,39.6373,39.6569,191513.0
2017-10-09 13:30:00,40.58,40.58,40.45,40.46,378999.0,39.6666,39.6666,39.5396,39.5493,378999.0
2017-10-09 13:35:00,40.47,40.52,40.45,40.52,267620.0,39.5591,39.608,39.5396,39.608,267620.0
2017-10-09 13:40:00,40.51,40.56,40.51,40.54,187217.0,39.5982,39.6471,39.5982,39.6275,187217.0
2017-10-09 13:45:00,40.55,40.55,40.48,40.49,174180.0,39.6373,39.6373,39.5689,39.5787,174180.0
2017-10-09 13:50:00,40.48,40.56,40.48,40.52,174612.0,39.5689,39.6471,39.5689,39.608,174612.0
2017-10-09 13:55:00,40.52,40.55,40.5,40.52,121469.0,39.608,39.6373,39.5884,39.608,121469.0
2017-10-09 14:00:00,40.52,40.54,40.5,40.52,121401.0,39.608,39.6275,39.5884,39.608,121401.0
2017-10-09 14:05:00,40.52,40.52,40.48,40.48,218453.0,39.608,39.608,39.5689,39.5689,218453.0
2017-10-09 14:10:00,40.49,40.5,40.47,40.48,116170.0,39.5787,39.5884,39.5591,39.5689,116170.0
2017-10-09 14:15:00,40.48,40.51,40.44,40.46,191220.0,39.5689,39.5982,39.5298,39.5493,191220.0
2017-10-09 14:20:00,40.46,40.51,40.45,40.51,205772.0,39.5493,39.5982,39.5396,39.5982,205772.0
2017-10-09 14:25:00,40.5,40.51,40.49,40.5,187514.0,39.5884,39.5982,39.5787,39.5884,187514.0
2017-10-09 14:30:00,40.5,40.53,40.48,40.48,160670.0,39.5884,39.6178,39.5689,39.5689,160670.0
2017-10-09 14:35:00,40.48,40.49,40.43,40.48,352771.0,39.5689,39.5787,39.52,39.5689,352771.0
2017-10-09 14:40:00,40.47,40.52,40.45,40.49,172061.0,39.5591,39.608,39.5396,39.5787,172061.0
2017-10-09 14:45:00,40.49,40.52,40.48,40.49,128675.0,39.5787,39.608,39.5689,39.5787,128675.0
2017-10-09 14:50:00,40.49,40.53,40.49,40.51,250309.0,39.5787,39.6178,39.5787,39.5982,250309.0
2017-10-09 14:55:00,40.51,40.52,40.49,40.49,90990.0,39.5982,39.608,39.5787,39.5787,90990.0
2017-10-09 15:00:00,40.5,40.5,40.42,40.45,221211.0,39.5884,39.5884,39.5102,39.5396,221211.0
2017-10-09 15:05:00,40.44,40.51,40.43,40.5,284567.0,39.5298,39.5982,39.52,39.5884,284567.0
2017-10-09 15:10:00,40.49,40.5,40.39,40.43,295481.0,39.5787,39.5884,39.4809,39.52,295481.0
2017-10-09 15:15:00,40.43,40.52,40.42,40.52,303812.0,39.52,39.608,39.5102,39.608,303812.0
2017-10-09 15:20:00,40.52,40.55,40.5,40.54,208659.0,39.608,39.6373,39.5884,39.6275,208659.0
2017-10-09 15:25:00,40.54,40.57,40.53,40.57,485549.0,39.6275,39.6569,39.6178,39.6569,485549.0
2017-10-09 15:30:00,40.57,40.63,40.55,40.63,527238.0,39.6569,39.7155,39.6373,39.7155,527238.0
2017-10-09 15:35:00,40.63,40.67,40.6,40.66,434863.0,39.7155,39.7546,39.6862,39.7448,434863.0
2017-10-09 15:40:00,40.66,40.71,40.63,40.71,406917.0,39.7448,39.7937,39.7155,39.7937,406917.0
2017-10-09 15:45:00,40.71,40.78,40.68,40.77,662576.0,39.7937,39.8621,39.7644,39.8524,662576.0
2017-10-09 15:50:00,40.77,40.9,40.76,40.9,897215.0,39.8524,39.9794,39.8426,39.9794,897215.0
2017-10-09 15:55:00,40.89,40.99,40.88,40.97,1861326.0,39.9697,40.0674,39.9599,40.0479,1861326.0
2017-10-10 09:30:00,41.45,41.51,41.18,41.34,1808108.0,40.5171,40.5757,40.2531,40.4095,1808108.0
2017-10-10 09:35:00,41.33,41.61,41.31,41.58,1423938.0,40.3998,40.6735,40.3802,40.6441,1423938.0
2017-10-10 09:40:00,41.58,41.6,41.21,41.3,1405515.0,40.6441,40.6637,40.2825,40.3704,1405515.0
2017-10-10 09:45:00,41.29,41.46,41.24,41.3,802037.0,40.3607,40.5268,40.3118,40.3704,802037.0
2017-10-10 09:50:00,41.31,41.33,41.11,41.19,873920.0,40.3802,40.3998,40.1847,40.2629,873920.0
2017-10-10 09:55:00,41.19,41.29,41.12,41.18,677808.0,40.2629,40.3607,40.1945,40.2531,677808.0
2017-10-10 10:00:00,41.18,41.2,41.03,41.08,645737.0,40.2531,40.2727,40.1065,40.1554,645737.0
2017-10-10 10:05:00,41.08,41.09,40.47,40.91,2516471.0,40.1554,40.1652,39.5591,39.9892,2516471.0
2017-10-10 10:10:00,40.92,40.99,40.64,40.74,1086798.0,39.999,40.0674,39.7253,39.823,1086798.0
2017-10-10 10:15:00,40.75,40.75,40.61,40.69,607610.0,39.8328,39.8328,39.696,39.7742,607610.0
2017-10-10 10:20:00,40.69,40.75,40.45,40.7,721408.0,39.7742,39.8328,39.5396,39.7839,721408.0
2017-10-10 10:25:00,40.71,41.0,40.7,40.91,685781.0,39.7937,40.0772,39.7839,39.9892,685781.0
2017-10-10 10:30:00,40.92,40.99,40.78,40.96,633424.0,39.999,40.0674,39.8621,40.0381,633424.0
2017-10-10 10:35:00,40.96,41.0,40.91,40.96,713912.0,40.0381,40.0772,39.9892,40.0381,713912.0
2017-10-10 10:40:00,40.96,41.0,40.87,41.0,388952.0,40.0381,40.0772,39.9501,40.0772,388952.0
2017-10-10 10:45:00,41.0,41.06,40.93,41.04,393974.0,40.0772,40.1358,40.0088,40.1163,393974.0
2017-10-10 10:50:00,41.05,41.05,40.92,40.95,410992.0,40.1261,40.1261,39.999,40.0283,410992.0
2017-10-10 10:55:00,40.95,40.97,40.84,40.97,292794.0,40.0283,40.0479,39.9208,40.0479,292794.0
2017-10-10 11:00:00,40.97,40.97,40.76,40.77,283841.0,40.0479,40.0479,39.8426,39.8524,283841.0
2017-10-10 11:05:00,40.77,40.89,40.77,40.87,198946.0,39.8524,39.9697,39.8524,39.9501,198946.0
2017-10-10 11:10:00,40.87,40.89,40.83,40.84,152869.0,39.9501,39.9697,39.911,39.9208,152869.0
2017-10-10 11:15:00,40.84,40.96,40.79,40.94,264430.0,39.9208,40.0381,39.8719,40.0185,264430.0
2017-10-10 11:20:00,40.94,40.96,40.85,40.88,193914.0,40.0185,40.0381,39.9306,39.9599,193914.0
2017-10-10 11:25:00,40.88,40.88,40.76,40.78,219181.0,39.9599,39.9599,39.8426,39.8621,219181.0
2017-10-10 11:30:00,40.77,40.85,40.77,40.83,214476.0,39.8524,39.9306,39.8524,39.911,214476.0
2017-10-10 11:35:00,40.83,40.94,40.78,40.93,245416.0,39.911,40.0185,39.8621,40.0088,245416.0
2017-10-10 11:40:00,40.93,40.94,40.86,40.89,157061.0,40.0088,40.0185,39.9403,39.9697,157061.0
2017-10-10 11:45:00,40.89,40.91,40.83,40.86,148917.0,39.9697,39.9892,39.911,39.9403,148917.0
2017-10-10 11:50:00,40.86,40.87,40.78,40.82,138431.0,39.9403,39.9501,39.8621,39.9012,138431.0
2017-10-10 11:55:00,40.82,40.82,40.73,40.81,250300.0,39.9012,39.9012,39.8133,39.8915,250300.0
2017-10-10 12:00:00,40.81,40.87,40.81,40.82,227174.0,39.8915,39.9501,39.8915,39.9012,227174.0
2017-10-10 12:05:00,40.82,40.86,40.68,40.7,340817.0,39.9012,39.9403,39.7644,39.7839,340817.0
2017-10-10 12:10:00,40.69,40.72,40.62,40.66,251036.0,39.7742,39.8035,39.7057,39.7448,251036.0
2017-10-10 12:15:00,40.66,40.7,40.6,40.61,178686.0,39.7448,39.7839,39.6862,39.696,178686.0
2017-10-10 12:20:00,40.61,40.7,40.59,40.66,241057.0,39.696,39.7839,39.6764,39.7448,241057.0
2017-10-10 12:25:00,40.66,40.67,40.64,40.67,68198.0,39.7448,39.7546,39.7253,39.7546,68198.0
2017-10-10 12:30:00,40.67,40.78,40.65,40.73,296655.0,39.7546,39.8621,39.7351,39.8133,296655.0
2017-10-10 12:35:00,40.74,40.83,40.74,40.8,240345.0,39.823,39.911,39.823,39.8817,240345.0
2017-10-10 12:40:00,40.81,40.94,40.8,40.9,295317.0,39.8915,40.0185,39.8817,39.9794,295317.0
2017-10-10 12:45:00,40.91,40.95,40.87,40.9,202582.0,39.9892,40.0283,39.9501,39.9794,202582.0
2017-10-10 12:50:00,40.9,40.94,40.85,40.87,148610.0,39.9794,40.0185,39.9306,39.9501,148610.0
2017-10-10 12:55:00,40.87,40.96,40.87,40.96,202263.0,39.9501,40.0381,39.9501,40.0381,202263.0
2017-10-10 13:00:00,40.96,41.11,40.95,41.01,603243.0,40.0381,40.1847,40.0283,40.087,603243.0
2017-10-10 13:05:00,41.01,41.04,40.98,41.02,161716.0,40.087,40.1163,40.0576,40.0967,161716.0
2017-10-10 13:10:00,41.02,41.11,41.01,41.06,199180.0,40.0967,40.1847,40.087,40.1358,199180.0
2017-10-10 13:15:00,41.07,41.1,41.03,41.06,153193.0,40.1456,40.1749,40.1065,40.1358,153193.0
2017-10-10 13:20:00,41.05,41.06,41.01,41.01,122788.0,40.1261,40.1358,40.087,40.087,122788.0
2017-10-10 13:25:00,41.01,41.05,40.97,41.03,195923.0,40.087,40.1261,40.0479,40.1065,195923.0
2017-10-10 13:30:00,41.04,41.08,41.02,41.02,128094.0,40.1163,40.1554,40.0967,40.0967,128094.0
2017-10-10 13:35:00,41.02,41.07,40.98,41.05,136215.0,40.0967,40.1456,40.0576,40.1261,136215.0
2017-10-10 13:40:00,41.06,41.12,41.03,41.07,242811.0,40.1358,40.1945,40.1065,40.1456,242811.0
2017-10-10 13:45:00,41.07,41.08,41.03,41.04,137560.0,40.1456,40.1554,40.1065,40.1163,137560.0
2017-10-10 13:50:00,41.04,41.05,41.01,41.05,82414.0,40.1163,40.1261,40.087,40.1261,82414.0
2017-10-10 13:55:00,41.05,41.09,41.04,41.06,114761.0,40.1261,40.1652,40.1163,40.1358,114761.0
2017-10-10 14:00:00,41.06,41.09,41.05,41.07,172426.0,40.1358,40.1652,40.1261,40.1456,172426.0
2017-10-10 14:05:00,41.08,41.18,41.07,41.16,268020.0,40.1554,40.2531,40.1456,40.2336,268020.0
2017-10-10 14:10:00,41.16,41.17,41.1,41.16,180484.0,40.2336,40.2434,40.1749,40.2336,180484.0
2017-10-10 14:15:00,41.15,41.17,41.09,41.14,174516.0,40.2238,40.2434,40.1652,40.214,174516.0
2017-10-10 14:20:00,41.14,41.19,41.11,41.18,234649.0,40.214,40.2629,40.1847,40.2531,234649.0
2017-10-10 14:25:00,41.19,41.26,41.17,41.26,339901.0,40.2629,40.3313,40.2434,40.3313,339901.0
2017-10-10 14:30:00,41.25,41.34,41.25,41.32,285300.0,40.3216,40.4095,40.3216,40.39,285300.0
2017-10-10 14:35:00,41.33,41.35,41.27,41.34,247741.0,40.3998,40.4193,40.3411,40.4095,247741.0
2017-10-10 14:40:00,41.35,41.44,41.34,41.41,487412.0,40.4193,40.5073,40.4095,40.478,487412.0
2017-10-10 14:45:00,41.42,41.49,41.35,41.49,499820.0,40.4877,40.5562,40.4193,40.5562,499820.0
2017-10-10 14:50:00,41.48,41.58,41.47,41.57,572722.0,40.5464,40.6441,40.5366,40.6344,572722.0
2017-10-10 14:55:00,41.57,41.59,41.51,41.55,461241.0,40.6344,40.6539,40.5757,40.6148,461241.0
2017-10-10 15:00:00,41.55,41.69,41.53,41.69,729067.0,40.6148,40.7517,40.5953,40.7517,729067.0
2017-10-10 15:05:00,41.69,41.7,41.57,41.67,702161.0,40.7517,40.7614,40.6344,40.7321,702161.0
2017-10-10 15:10:00,41.68,41.7,41.63,41.64,467254.0,40.7419,40.7614,40.693,40.7028,467254.0
2017-10-10 15:15:00,41.64,41.7,41.62,41.67,428467.0,40.7028,40.7614,40.6832,40.7321,428467.0
2017-10-10 15:20:00,41.68,41.7,41.67,41.7,236228.0,40.7419,40.7614,40.7321,40.7614,236228.0
2017-10-10 15:25:00,41.7,41.95,41.69,41.93,1496241.0,40.7614,41.0058,40.7517,40.9863,1496241.0
2017-10-10 15:30:00,41.93,41.99,41.82,41.86,1091458.0,40.9863,41.0449,40.8787,40.9178,1091458.0
2017-10-10 15:35:00,41.87,41.94,41.78,41.93,819114.0,40.9276,40.996,40.8396,40.9863,819114.0
2017-10-10 15:40:00,41.94,41.98,41.89,41.97,999375.0,40.996,41.0351,40.9472,41.0254,999375.0
2017-10-10 15:45:00,41.97,42.0,41.9,41.91,1085930.0,41.0254,41.0547,40.9569,40.9667,1085930.0
2017-10-10 15:50:00,41.91,41.97,41.88,41.95,1126084.0,40.9667,41.0254,40.9374,41.0058,1126084.0
2017-10-10 15:55:00,41.95,42.0,41.92,42.0,1771091.0,41.0058,41.0547,40.9765,41.0547,1771091.0
2017-10-11 09:30:00,40.84,41.3,40.8,41.14,2908901.0,39.9208,40.3704,39.8817,40.214,2908901.0
2017-10-11 09:35:00,41.14,41.43,41.08,41.29,2157277.0,40.214,40.4975,40.1554,40.3607,2157277.0
2017-10-11 09:40:00,41.29,41.51,41.28,41.42,1633026.0,40.3607,40.5757,40.3509,40.4877,1633026.0
2017-10-11 09:45:00,41.42,41.43,41.19,41.22,1467448.0,40.4877,40.4975,40.2629,40.2922,1467448.0
2017-10-11 09:50:00,41.23,41.26,41.05,41.09,1230912.0,40.302,40.3313,40.1261,40.1652,1230912.0
2017-10-11 09:55:00,41.09,41.39,41.03,41.37,1161155.0,40.1652,40.4584,40.1065,40.4389,1161155.0
2017-10-11 10:00:00,41.37,41.39,41.23,41.31,782133.0,40.4389,40.4584,40.302,40.3802,782133.0
2017-10-11 10:05:00,41.32,41.47,41.31,41.42,784981.0,40.39,40.5366,40.3802,40.4877,784981.0
2017-10-11 10:10:00,41.41,41.46,41.26,41.3,488960.0,40.478,40.5268,40.3313,40.3704,488960.0
2017-10-11 10:15:00,41.3,41.43,41.29,41.42,506334.0,40.3704,40.4975,40.3607,40.4877,506334.0
2017-10-11 10:20:00,41.42,41.55,41.35,41.5,606956.0,40.4877,40.6148,40.4193,40.5659,606956.0
2017-10-11 10:25:00,41.5,41.66,41.46,41.58,1076640.0,40.5659,40.7223,40.5268,40.6441,1076640.0
2017-10-11 10:30:00,41.58,41.68,41.53,41.57,630613.0,40.6441,40.7419,40.5953,40.6344,630613.0
2017-10-11 10:35:00,41.58,41.58,41.43,41.55,583528.0,40.6441,40.6441,40.4975,40.6148,583528.0
2017-10-11 10:40:00,41.55,41.62,41.49,41.61,367602.0,40.6148,40.6832,40.5562,40.6735,367602.0
2017-10-11 10:45:00,41.62,41.7,41.53,41.59,591964.0,40.6832,40.7614,40.5953,40.6539,591964.0
2017-10-11 10:50:00,41.59,41.64,41.5,41.56,412224.0,40.6539,40.7028,40.5659,40.6246,412224.0
2017-10-11 10:55:00,41.55,41.57,41.35,41.42,764860.0,40.6148,40.6344,40.4193,40.4877,764860.0
2017-10-11 11:00:00,41.41,41.46,41.37,41.44,330459.0,40.478,40.5268,40.4389,40.5073,330459.0
2017-10-11 11:05:00,41.44,41.49,41.36,41.38,277962.0,40.5073,40.5562,40.4291,40.4486,277962.0
2017-10-11 11:10:00,41.38,41.43,41.36,41.4,292839.0,40.4486,40.4975,40.4291,40.4682,292839.0
2017-10-11 11:15:00,41.39,41.51,41.39,41.41,422760.0,40.4584,40.5757,40.4584,40.478,422760.0
2017-10-11 11:20:00,41.41,41.42,41.26,41.32,607694.0,40.478,40.4877,40.3313,40.39,607694.0
2017-10-11 11:25:00,41.32,41.45,41.31,41.42,433095.0,40.39,40.5171,40.3802,40.4877,433095.0
2017-10-11 11:30:00,41.42,41.57,41.42,41.51,449032.0,40.4877,40.6344,40.4877,40.5757,449032.0
2017-10-11 11:35:00,41.52,41.64,41.49,41.62,430852.0,40.5855,40.7028,40.5562,40.6832,430852.0
2017-10-11 11:40:00,41.6,41.65,41.54,41.56,440696.0,40.6637,40.7126,40.605,40.6246,440696.0
2017-10-11 11:45:00,41.57,41.72,41.56,41.67,441100.0,40.6344,40.781,40.6246,40.7321,441100.0
2017-10-11 11:50:00,41.68,41.86,41.67,41.77,1004374.0,40.7419,40.9178,40.7321,40.8299,1004374.0
2017-10-11 11:55:00,41.77,41.85,41.76,41.79,444541.0,40.8299,40.9081,40.8201,40.8494,444541.0
2017-10-11 12:00:00,41.79,41.86,41.71,41.85,337290.0,40.8494,40.9178,40.7712,40.9081,337290.0
2017-10-11 12:05:00,41.85,41.89,41.79,41.82,348653.0,40.9081,40.9472,40.8494,40.8787,348653.0
2017-10-11 12:10:00,41.83,41.85,41.8,41.83,435928.0,40.8885,40.9081,40.8592,40.8885,435928.0
2017-10-11 12:15:00,41.84,41.84,41.75,41.82,335872.0,40.8983,40.8983,40.8103,40.8787,335872.0
2017-10-11 12:20:00,41.82,41.84,41.81,41.84,224285.0,40.8787,40.8983,40.869,40.8983,224285.0
2017-10-11 12:25:00,41.84,41.89,41.84,41.88,402629.0,40.8983,40.9472,40.8983,40.9374,402629.0
2017-10-11 12:30:00,41.87,41.94,41.82,41.83,667002.0,40.9276,40.996,40.8787,40.8885,667002.0
2017-10-11 12:35:00,41.82,41.87,41.74,41.75,562323.0,40.8787,40.9276,40.8005,40.8103,562323.0
2017-10-11 12:40:00,41.76,41.83,41.75,41.8,284675.0,40.8201,40.8885,40.8103,40.8592,284675.0
2017-10-11 12:45:00,41.8,41.88,41.76,41.88,315357.0,40.8592,40.9374,40.8201,40.9374,315357.0
2017-10-11 12:50:00,41.88,41.9,41.84,41.86,373533.0,40.9374,40.9569,40.8983,40.9178,373533.0
2017-10-11 12:55:00,41.86,41.88,41.82,41.85,189896.0,40.9178,40.9374,40.8787,40.9081,189896.0
2017-10-11 13:00:00,41.85,41.91,41.84,41.91,221221.0,40.9081,40.9667,40.8983,40.9667,221221.0
2017-10-11 13:05:00,41.91,41.94,41.88,41.88,352784.0,40.9667,40.996,40.9374,40.9374,352784.0
2017-10-11 13:10:00,41.89,41.93,41.84,41.91,347460.0,40.9472,40.9863,40.8983,40.9667,347460.0
2017-10-11 13:15:00,41.9,41.93,41.87,41.88,244069.0,40.9569,40.9863,40.9276,40.9374,244069.0
2017-10-11 13:20:00,41.88,41.89,41.81,41.82,317688.0,40.9374,40.9472,40.869,40.8787,317688.0
2017-10-11 13:25:00,41.82,41.85,41.78,41.83,233640.0,40.8787,40.9081,40.8396,40.8885,233640.0
2017-10-11 13:30:00,41.83,41.86,41.81,41.81,163944.0,40.8885,40.9178,40.869,40.869,163944.0
2017-10-11 13:35:00,41.82,41.85,41.81,41.81,182117.0,40.8787,40.9081,40.869,40.869,182117.0
2017-10-11 13:40:00,41.82,41.83,41.75,41.78,223413.0,40.8787,40.8885,40.8103,40.8396,223413.0
2017-10-11 13:45:00,41.78,41.81,41.77,41.8,154538.0,40.8396,40.869,40.8299,40.8592,154538.0
2017-10-11 13:50:00,41.8,41.92,41.8,41.92,438068.0,40.8592,40.9765,40.8592,40.9765,438068.0
2017-10-11 13:55:00,41.92,41.98,41.88,41.93,497874.0,40.9765,41.0351,40.9374,40.9863,497874.0
2017-10-11 14:00:00,41.92,41.96,41.9,41.94,317375.0,40.9765,41.0156,40.9569,40.996,317375.0
2017-10-11 14:05:00,41.95,41.97,41.92,41.96,215087.0,41.0058,41.0254,40.9765,41.0156,215087.0
2017-10-11 14:10:00,41.97,41.97,41.87,41.94,274020.0,41.0254,41.0254,40.9276,40.996,274020.0
2017-10-11 14:15:00,41.93,42.04,41.9,41.99,892121.0,40.9863,41.0938,40.9569,41.0449,892121.0
2017-10-11 14:20:00,41.99,42.0,41.78,41.84,663745.0,41.0449,41.0547,40.8396,40.8983,663745.0
2017-10-11 14:25:00,41.83,41.92,41.83,41.86,250256.0,40.8885,40.9765,40.8885,40.9178,250256.0
2017-10-11 14:30:00,41.86,41.9,41.81,41.83,191532.0,40.9178,40.9569,40.869,40.8885,191532.0
2017-10-11 14:35:00,41.83,41.85,41.8,41.8,211990.0,40.8885,40.9081,40.8592,40.8592,211990.0
2017-10-11 14:40:00,41.81,41.89,41.78,41.87,331351.0,40.869,40.9472,40.8396,40.9276,331351.0
2017-10-11 14:45:00,41.87,41.93,41.86,41.9,226890.0,40.9276,40.9863,40.9178,40.9569,226890.0
2017-10-11 14:50:00,41.9,41.91,41.84,41.89,172385.0,40.9569,40.9667,40.8983,40.9472,172385.0
2017-10-11 14:55:00,41.89,41.94,41.88,41.9,217998.0,40.9472,40.996,40.9374,40.9569,217998.0
2017-10-11 15:00:00,41.9,41.94,41.9,41.93,191329.0,40.9569,40.996,40.9569,40.9863,191329.0
2017-10-11 15:05:00,41.92,41.97,41.92,41.97,194607.0,40.9765,41.0254,40.9765,41.0254,194607.0
2017-10-11 15:10:00,41.97,42.07,41.93,41.99,903737.0,41.0254,41.1231,40.9863,41.0449,903737.0
2017-10-11 15:15:00,41.98,42.02,41.96,41.98,246580.0,41.0351,41.0742,41.0156,41.0351,246580.0
2017-10-11 15:20:00,41.97,41.98,41.86,41.87,587957.0,41.0254,41.0351,40.9178,40.9276,587957.0
2017-10-11 15:25:00,41.86,41.89,41.82,41.88,442548.0,40.9178,40.9472,40.8787,40.9374,442548.0
2017-10-11 15:30:00,41.88,41.93,41.87,41.9,278812.0,40.9374,40.9863,40.9276,40.9569,278812.0
2017-10-11 15:35:00,41.9,41.9,41.65,41.7,1003755.0,40.9569,40.9569,40.7126,40.7614,1003755.0
2017-10-11 15:40:00,41.7,41.7,41.56,41.64,838168.0,40.7614,40.7614,40.6246,40.7028,838168.0
2017-10-11 15:45:00,41.65,41.76,41.64,41.72,630573.0,40.7126,40.8201,40.7028,40.781,630573.0
2017-10-11 15:50:00,41.72,41.73,41.58,41.65,750882.0,40.781,40.7908,40.6441,40.7126,750882.0
2017-10-11 15:55:00,41.65,41.68,41.6,41.61,1446264.0,40.7126,40.7419,40.6637,40.6735,1446264.0
2017-10-12 09:30:00,41.2,41.45,41.07,41.44,3302479.0,40.2727,40.5171,40.1456,40.5073,3302479.0
2017-10-12 09:35:00,41.44,41.5,41.33,41.44,2270352.0,40.5073,40.5659,40.3998,40.5073,2270352.0
2017-10-12 09:40:00,41.44,41.53,41.34,41.5,1753120.0,40.5073,40.5953,40.4095,40.5659,1753120.0
2017-10-12 09:45:00,41.5,41.73,41.41,41.65,2436823.0,40.5659,40.7908,40.478,40.7126,2436823.0
2017-10-12 09:50:00,41.65,41.75,41.56,41.64,1669047.0,40.7126,40.8103,40.6246,40.7028,1669047.0
2017-10-12 09:55:00,41.63,41.7,41.57,41.67,736516.0,40.693,40.7614,40.6344,40.7321,736516.0
2017-10-12 10:00:00,41.67,41.68,41.54,41.59,621553.0,40.7321,40.7419,40.605,40.6539,621553.0
2017-10-12 10:05:00,41.59,41.6,41.25,41.33,1250322.0,40.6539,40.6637,40.3216,40.3998,1250322.0
2017-10-12 10:10:00,41.32,41.51,41.31,41.39,968336.0,40.39,40.5757,40.3802,40.4584,968336.0
2017-10-12 10:15:00,41.4,41.56,41.36,41.51,794627.0,40.4682,40.6246,40.4291,40.5757,794627.0
2017-10-12 10:20:00,41.51,41.55,41.46,41.51,703713.0,40.5757,40.6148,40.5268,40.5757,703713.0
2017-10-12 10:25:00,41.5,41.51,41.34,41.36,752285.0,40.5659,40.5757,40.4095,40.4291,752285.0
2017-10-12 10:30:00,41.37,41.44,41.26,41.43,779742.0,40.4389,40.5073,40.3313,40.4975,779742.0
2017-10-12 10:35:00,41.43,41.44,41.22,41.25,736594.0,40.4975,40.5073,40.2922,40.3216,736594.0
2017-10-12 10:40:00,41.25,41.36,41.23,41.28,879879.0,40.3216,40.4291,40.302,40.3509,879879.0
2017-10-12 10:45:00,41.28,41.31,41.25,41.28,382183.0,40.3509,40.3802,40.3216,40.3509,382183.0
2017-10-12 10:50:00,41.28,41.35,41.17,41.18,838402.0,40.3509,40.4193,40.2434,40.2531,838402.0
2017-10-12 10:55:00,41.17,41.31,41.17,41.3,707748.0,40.2434,40.3802,40.2434,40.3704,707748.0
2017-10-12 11:00:00,41.29,41.3,41.22,41.26,354293.0,40.3607,40.3704,40.2922,40.3313,354293.0
2017-10-12 11:05:00,41.26,41.27,41.12,41.14,762754.0,40.3313,40.3411,40.1945,40.214,762754.0
2017-10-12 11:10:00,41.14,41.22,41.11,41.13,671523.0,40.214,40.2922,40.1847,40.2043,671523.0
2017-10-12 11:15:00,41.13,41.13,41.02,41.03,773602.0,40.2043,40.2043,40.0967,40.1065,773602.0
2017-10-12 11:20:00,41.04,41.18,41.0,41.17,904974.0,40.1163,40.2531,40.0772,40.2434,904974.0
2017-10-12 11:25:00,41.18,41.28,41.14,41.2,652342.0,40.2531,40.3509,40.214,40.2727,652342.0
2017-10-12 11:30:00,41.2,41.29,41.14,41.27,362131.0,40.2727,40.3607,40.214,40.3411,362131.0
2017-10-12 11:35:00,41.27,41.32,41.16,41.17,404658.0,40.3411,40.39,40.2336,40.2434,404658.0
2017-10-12 11:40:00,41.18,41.18,41.11,41.12,414991.0,40.2531,40.2531,40.1847,40.1945,414991.0
2017-10-12 11:45:00,41.11,41.26,41.11,41.23,333564.0,40.1847,40.3313,40.1847,40.302,333564.0
2017-10-12 11:50:00,41.23,41.28,41.22,41.28,298704.0,40.302,40.3509,40.2922,40.3509,298704.0
2017-10-12 11:55:00,41.27,41.29,41.19,41.26,228427.0,40.3411,40.3607,40.2629,40.3313,228427.0
2017-10-12 12:00:00,41.26,41.27,41.21,41.26,175112.0,40.3313,40.3411,40.2825,40.3313,175112.0
2017-10-12 12:05:00,41.26,41.26,41.2,41.2,210786.0,40.3313,40.3313,40.2727,40.2727,210786.0
2017-10-12 12:10:00,41.2,41.3,41.2,41.3,314102.0,40.2727,40.3704,40.2727,40.3704,314102.0
2017-10-12 12:15:00,41.29,41.35,41.27,41.35,316979.0,40.3607,40.4193,40.3411,40.4193,316979.0
2017-10-12 12:20:00,41.35,41.38,41.29,41.32,474331.0,40.4193,40.4486,40.3607,40.39,474331.0
2017-10-12 12:25:00,41.32,41.33,41.29,41.29,190044.0,40.39,40.3998,40.3607,40.3607,190044.0
2017-10-12 12:30:00,41.29,41.33,41.26,41.3,226508.0,40.3607,40.3998,40.3313,40.3704,226508.0
2017-10-12 12:35:00,41.29,41.31,41.21,41.25,305083.0,40.3607,40.3802,40.2825,40.3216,305083.0
2017-10-12 12:40:00,41.25,41.28,41.16,41.19,324909.0,40.3216,40.3509,40.2336,40.2629,324909.0
2017-10-12 12:45:00,41.19,41.21,41.12,41.18,427770.0,40.2629,40.2825,40.1945,40.2531,427770.0
2017-10-12 12:50:00,41.19,41.19,41.07,41.09,430107.0,40.2629,40.2629,40.1456,40.1652,430107.0
2017-10-12 12:55:00,41.09,41.17,41.07,41.13,268000.0,40.1652,40.2434,40.1456,40.2043,268000.0
2017-10-12 13:00:00,41.13,41.14,41.06,41.12,287810.0,40.2043,40.214,40.1358,40.1945,287810.0
2017-10-12 13:05:00,41.13,41.17,41.09,41.12,196332.0,40.2043,40.2434,40.1652,40.1945,196332.0
2017-10-12 13:10:00,41.11,41.11,41.06,41.06,338557.0,40.1847,40.1847,40.1358,40.1358,338557.0
2017-10-12 13:15:00,41.06,41.11,41.05,41.07,529079.0,40.1358,40.1847,40.1261,40.1456,529079.0
2017-10-12 13:20:00,41.07,41.21,41.06,41.17,450436.0,40.1456,40.2825,40.1358,40.2434,450436.0
2017-10-12 13:25:00,41.18,41.19,41.09,41.11,283797.0,40.2531,40.2629,40.1652,40.1847,283797.0
2017-10-12 13:30:00,41.11,41.14,41.06,41.09,457222.0,40.1847,40.214,40.1358,40.1652,457222.0
2017-10-12 13:35:00,41.09,41.12,41.08,41.12,236432.0,40.1652,40.1945,40.1554,40.1945,236432.0
2017-10-12 13:40:00,41.11,41.15,41.09,41.11,350806.0,40.1847,40.2238,40.1652,40.1847,350806.0
2017-10-12 13:45:00,41.11,41.12,41.06,41.1,330517.0,40.1847,40.1945,40.1358,40.1749,330517.0
2017-10-12 13:50:00,41.11,41.11,41.0,41.0,470160.0,40.1847,40.1847,40.0772,40.0772,470160.0
2017-10-12 13:55:00,41.01,41.05,40.7,40.71,1888095.0,40.087,40.1261,39.7839,39.7937,1888095.0
2017-10-12 14:00:00,40.7,40.96,40.7,40.93,991494.0,39.7839,40.0381,39.7839,40.0088,991494.0
2017-10-12 14:05:00,40.94,40.99,40.87,40.88,694372.0,40.0185,40.0674,39.9501,39.9599,694372.0
2017-10-12 14:10:00,40.88,40.88,40.79,40.84,559859.0,39.9599,39.9599,39.8719,39.9208,559859.0
2017-10-12 14:15:00,40.85,40.86,40.66,40.69,746033.0,39.9306,39.9403,39.7448,39.7742,746033.0
2017-10-12 14:20:00,40.69,40.7,40.54,40.54,1170449.0,39.7742,39.7839,39.6275,39.6275,1170449.0
2017-10-12 14:25:00,40.53,40.72,40.52,40.61,725167.0,39.6178,39.8035,39.608,39.696,725167.0
2017-10-12 14:30:00,40.61,40.61,40.54,40.58,602917.0,39.696,39.696,39.6275,39.6666,602917.0
2017-10-12 14:35:00,40.57,40.62,40.51,40.53,601354.0,39.6569,39.7057,39.5982,39.6178,601354.0
2017-10-12 14:40:00,40.53,40.56,40.5,40.51,512771.0,39.6178,39.6471,39.5884,39.5982,512771.0
2017-10-12 14:45:00,40.5,40.63,40.47,40.52,983519.0,39.5884,39.7155,39.5591,39.608,983519.0
2017-10-12 14:50:00,40.52,40.52,40.33,40.35,1050757.0,39.608,39.608,39.4223,39.4418,1050757.0
2017-10-12 14:55:00,40.36,40.42,40.29,40.42,939619.0,39.4516,39.5102,39.3832,39.5102,939619.0
2017-10-12 15:00:00,40.41,40.55,40.4,40.48,769795.0,39.5005,39.6373,39.4907,39.5689,769795.0
2017-10-12 15:05:00,40.48,40.51,40.44,40.5,505183.0,39.5689,39.5982,39.5298,39.5884,505183.0
2017-10-12 15:10:00,40.49,40.59,40.48,40.49,522934.0,39.5787,39.6764,39.5689,39.5787,522934.0
2017-10-12 15:15:00,40.49,40.56,40.48,40.52,405502.0,39.5787,39.6471,39.5689,39.608,405502.0
2017-10-12 15:20:00,40.52,40.65,40.51,40.6,398064.0,39.608,39.7351,39.5982,39.6862,398064.0
2017-10-12 15:25:00,40.61,40.67,40.56,40.61,565618.0,39.696,39.7546,39.6471,39.696,565618.0
2017-10-12 15:30:00,40.62,40.76,40.59,40.62,1093107.0,39.7057,39.8426,39.6764,39.7057,1093107.0
2017-10-12 15:35:00,40.63,40.67,40.6,40.63,584049.0,39.7155,39.7546,39.6862,39.7155,584049.0
2017-10-12 15:40:00,40.62,40.68,40.61,40.63,395131.0,39.7057,39.7644,39.696,39.7155,395131.0
2017-10-12 15:45:00,40.64,40.67,40.58,40.61,717414.0,39.7253,39.7546,39.6666,39.696,717414.0
2017-10-12 15:50:00,40.61,40.64,40.52,40.54,1095401.0,39.696,39.7253,39.608,39.6275,1095401.0
2017-10-12 15:55:00,40.54,40.59,40.51,40.57,1754629.0,39.6275,39.6764,39.5982,39.6569,1754629.0
2017-10-13 09:30:00,40.77,40.79,40.37,40.48,1604330.0,39.8524,39.8719,39.4614,39.5689,1604330.0
2017-10-13 09:35:00,40.48,40.63,40.45,40.54,921888.0,39.5689,39.7155,39.5396,39.6275,921888.0
2017-10-13 09:40:00,40.54,40.63,40.46,40.6,986326.0,39.6275,39.7155,39.5493,39.6862,986326.0
2017-10-13 09:45:00,40.6,40.74,40.59,40.65,1306433.0,39.6862,39.823,39.6764,39.7351,1306433.0
2017-10-13 09:50:00,40.66,41.1,40.63,41.08,1880696.0,39.7448,40.1749,39.7155,40.1554,1880696.0
2017-10-13 09:55:00,41.08,41.08,40.85,41.0,871293.0,40.1554,40.1554,39.9306,40.0772,871293.0
2017-10-13 10:00:00,41.0,41.15,40.99,41.06,782756.0,40.0772,40.2238,40.0674,40.1358,782756.0
2017-10-13 10:05:00,41.07,41.17,41.04,41.07,611535.0,40.1456,40.2434,40.1163,40.1456,611535.0
2017-10-13 10:10:00,41.07,41.11,40.94,40.95,693057.0,40.1456,40.1847,40.0185,40.0283,693057.0
2017-10-13 10:15:00,40.94,41.02,40.93,40.96,461077.0,40.0185,40.0967,40.0088,40.0381,461077.0
2017-10-13 10:20:00,40.96,41.0,40.8,40.86,464349.0,40.0381,40.0772,39.8817,39.9403,464349.0
2017-10-13 10:25:00,40.86,40.9,40.79,40.85,543436.0,39.9403,39.9794,39.8719,39.9306,543436.0
2017-10-13 10:30:00,40.85,40.99,40.84,40.99,426406.0,39.9306,40.0674,39.9208,40.0674,426406.0
2017-10-13 10:35:00,40.98,41.01,40.92,41.0,339989.0,40.0576,40.087,39.999,40.0772,339989.0
2017-10-13 10:40:00,41.0,41.02,40.89,40.9,381350.0,40.0772,40.0967,39.9697,39.9794,381350.0
2017-10-13 10:45:00,40.9,40.94,40.82,40.82,494473.0,39.9794,40.0185,39.9012,39.9012,494473.0
2017-10-13 10:50:00,40.83,40.9,40.78,40.88,323138.0,39.911,39.9794,39.8621,39.9599,323138.0
2017-10-13 10:55:00,40.88,40.99,40.88,40.94,323235.0,39.9599,40.0674,39.9599,40.0185,323235.0
2017-10-13 11:00:00,40.94,40.97,40.84,40.9,414868.0,40.0185,40.0479,39.9208,39.9794,414868.0
2017-10-13 11:05:00,40.9,40.9,40.7,40.7,664007.0,39.9794,39.9794,39.7839,39.7839,664007.0
2017-10-13 11:10:00,40.7,40.81,40.7,40.77,372263.0,39.7839,39.8915,39.7839,39.8524,372263.0
2017-10-13 11:15:00,40.78,40.82,40.71,40.72,290591.0,39.8621,39.9012,39.7937,39.8035,290591.0
2017-10-13 11:20:00,40.72,40.78,40.7,40.71,239659.0,39.8035,39.8621,39.7839,39.7937,239659.0
2017-10-13 11:25:00,40.71,40.73,40.63,40.64,557776.0,39.7937,39.8133,39.7155,39.7253,557776.0
2017-10-13 11:30:00,40.64,40.72,40.61,40.61,432676.0,39.7253,39.8035,39.696,39.696,432676.0
2017-10-13 11:35:00,40.62,40.77,40.6,40.72,382045.0,39.7057,39.8524,39.6862,39.8035,382045.0
2017-10-13 11:40:00,40.73,40.8,40.72,40.78,316754.0,39.8133,39.8817,39.8035,39.8621,316754.0
2017-10-13 11:45:00,40.77,40.81,40.73,40.73,184035.0,39.8524,39.8915,39.8133,39.8133,184035.0
2017-10-13 11:50:00,40.73,40.79,40.67,40.77,351585.0,39.8133,39.8719,39.7546,39.8524,351585.0
2017-10-13 11:55:00,40.77,40.86,40.75,40.85,379652.0,39.8524,39.9403,39.8328,39.9306,379652.0
2017-10-13 12:00:00,40.86,40.96,40.84,40.88,450615.0,39.9403,40.0381,39.9208,39.9599,450615.0
2017-10-13 12:05:00,40.89,40.91,40.81,40.82,205521.0,39.9697,39.9892,39.8915,39.9012,205521.0
2017-10-13 12:10:00,40.82,40.83,40.78,40.83,205943.0,39.9012,39.911,39.8621,39.911,205943.0
2017-10-13 12:15:00,40.83,40.87,40.8,40.86,161227.0,39.911,39.9501,39.8817,39.9403,161227.0
2017-10-13 12:20:00,40.85,40.9,40.84,40.85,213506.0,39.9306,39.9794,39.9208,39.9306,213506.0
2017-10-13 12:25:00,40.85,40.88,40.83,40.85,211863.0,39.9306,39.9599,39.911,39.9306,211863.0
2017-10-13 12:30:00,40.84,40.88,40.81,40.88,222695.0,39.9208,39.9599,39.8915,39.9599,222695.0
2017-10-13 12:35:00,40.89,40.9,40.83,40.85,155344.0,39.9697,39.9794,39.911,39.9306,155344.0
2017-10-13 12:40:00,40.85,40.9,40.84,40.86,199583.0,39.9306,39.9794,39.9208,39.9403,199583.0
2017-10-13 12:45:00,40.85,40.86,40.78,40.78,116726.0,39.9306,39.9403,39.8621,39.8621,116726.0
2017-10-13 12:50:00,40.78,40.83,40.76,40.77,220270.0,39.8621,39.911,39.8426,39.8524,220270.0
2017-10-13 12:55:00,40.79,40.79,40.72,40.74,191436.0,39.8719,39.8719,39.8035,39.823,191436.0
2017-10-13 13:00:00,40.73,40.77,40.67,40.7,250078.0,39.8133,39.8524,39.7546,39.7839,250078.0
2017-10-13 13:05:00,40.7,40.73,40.65,40.65,269466.0,39.7839,39.8133,39.7351,39.7351,269466.0
2017-10-13 13:10:00,40.65,40.75,40.64,40.68,334531.0,39.7351,39.8328,39.7253,39.7644,334531.0
2017-10-13 13:15:00,40.68,40.69,40.62,40.66,166721.0,39.7644,39.7742,39.7057,39.7448,166721.0
2017-10-13 13:20:00,40.67,40.67,40.62,40.64,179082.0,39.7546,39.7546,39.7057,39.7253,179082.0
2017-10-13 13:25:00,40.65,40.69,40.63,40.67,186017.0,39.7351,39.7742,39.7155,39.7546,186017.0
2017-10-13 13:30:00,40.68,40.72,40.66,40.66,165862.0,39.7644,39.8035,39.7448,39.7448,165862.0
2017-10-13 13:35:00,40.66,40.68,40.66,40.66,106941.0,39.7448,39.7644,39.7448,39.7448,106941.0
2017-10-13 13:40:00,40.66,40.7,40.65,40.7,128290.0,39.7448,39.7839,39.7351,39.7839,128290.0
2017-10-13 13:45:00,40.7,40.7,40.65,40.69,154028.0,39.7839,39.7839,39.7351,39.7742,154028.0
2017-10-13 13:50:00,40.68,40.69,40.6,40.61,195672.0,39.7644,39.7742,39.6862,39.696,195672.0
2017-10-13 13:55:00,40.61,40.62,40.51,40.52,330173.0,39.696,39.7057,39.5982,39.608,330173.0
2017-10-13 14:00:00,40.51,40.58,40.48,40.58,386170.0,39.5982,39.6666,39.5689,39.6666,386170.0
2017-10-13 14:05:00,40.58,40.6,40.5,40.57,228786.0,39.6666,39.6862,39.5884,39.6569,228786.0
2017-10-13 14:10:00,40.56,40.67,40.56,40.65,266155.0,39.6471,39.7546,39.6471,39.7351,266155.0
2017-10-13 14:15:00,40.65,40.68,40.58,40.59,249723.0,39.7351,39.7644,39.6666,39.6764,249723.0
2017-10-13 14:20:00,40.58,40.67,40.56,40.67,232380.0,39.6666,39.7546,39.6471,39.7546,232380.0
2017-10-13 14:25:00,40.67,40.68,40.62,40.64,211033.0,39.7546,39.7644,39.7057,39.7253,211033.0
2017-10-13 14:30:00,40.64,40.64,40.6,40.62,115273.0,39.7253,39.7253,39.6862,39.7057,115273.0
2017-10-13 14:35:00,40.62,40.62,40.58,40.6,131616.0,39.7057,39.7057,39.6666,39.6862,131616.0
2017-10-13 14:40:00,40.59,40.61,40.56,40.6,174143.0,39.6764,39.696,39.6471,39.6862,174143.0
2017-10-13 14:45:00,40.59,40.61,40.56,40.58,144142.0,39.6764,39.696,39.6471,39.6666,144142.0
2017-10-13 14:50:00,40.58,40.62,40.57,40.6,128254.0,39.6666,39.7057,39.6569,39.6862,128254.0
2017-10-13 14:55:00,40.59,40.65,40.59,40.63,164001.0,39.6764,39.7351,39.6764,39.7155,164001.0
2017-10-13 15:00:00,40.63,40.63,40.56,40.61,162765.0,39.7155,39.7155,39.6471,39.696,162765.0
2017-10-13 15:05:00,40.61,40.61,40.57,40.61,176680.0,39.696,39.696,39.6569,39.696,176680.0
2017-10-13 15:10:00,40.6,40.62,40.58,40.59,137177.0,39.6862,39.7057,39.6666,39.6764,137177.0
2017-10-13 15:15:00,40.6,40.6,40.58,40.59,158681.0,39.6862,39.6862,39.6666,39.6764,158681.0
2017-10-13 15:20:00,40.59,40.62,40.58,40.59,198651.0,39.6764,39.7057,39.6666,39.6764,198651.0
2017-10-13 15:25:00,40.59,40.6,40.56,40.58,217028.0,39.6764,39.6862,39.6471,39.6666,217028.0
2017-10-13 15:30:00,40.58,40.58,40.5,40.52,318853.0,39.6666,39.6666,39.5884,39.608,318853.0
2017-10-13 15:35:00,40.51,40.53,40.46,40.46,323091.0,39.5982,39.6178,39.5493,39.5493,323091.0
2017-10-13 15:40:00,40.47,40.5,40.42,40.43,538023.0,39.5591,39.5884,39.5102,39.52,538023.0
2017-10-13 15:45:00,40.44,40.48,40.43,40.44,437253.0,39.5298,39.5689,39.52,39.5298,437253.0
2017-10-13 15:50:00,40.44,40.45,40.39,40.41,769737.0,39.5298,39.5396,39.4809,39.5005,769737.0
2017-10-13 15:55:00,40.42,40.42,40.32,40.41,1927162.0,39.5102,39.5102,39.4125,39.5005,1927162.0
2017-10-16 09:30:00,40.88,41.07,40.83,40.91,1540826.0,39.9599,40.1456,39.911,39.9892,1540826.0
2017-10-16 09:35:00,40.92,40.95,40.74,40.82,595412.0,39.999,40.0283,39.823,39.9012,595412.0
2017-10-16 09:40:00,40.83,40.85,40.77,40.79,573605.0,39.911,39.9306,39.8524,39.8719,573605.0
2017-10-16 09:45:00,40.78,40.8,40.72,40.78,495870.0,39.8621,39.8817,39.8035,39.8621,495870.0
2017-10-16 09:50:00,40.78,40.85,40.71,40.72,629762.0,39.8621,39.9306,39.7937,39.8035,629762.0
2017-10-16 09:55:00,40.73,40.75,40.65,40.68,497809.0,39.8133,39.8328,39.7351,39.7644,497809.0
2017-10-16 10:00:00,40.68,40.81,40.67,40.77,331392.0,39.7644,39.8915,39.7546,39.8524,331392.0
2017-10-16 10:05:00,40.77,40.78,40.63,40.64,441145.0,39.8524,39.8621,39.7155,39.7253,441145.0
2017-10-16 10:10:00,40.65,40.77,40.59,40.73,518993.0,39.7351,39.8524,39.6764,39.8133,518993.0
2017-10-16 10:15:00,40.73,40.76,40.65,40.66,259827.0,39.8133,39.8426,39.7351,39.7448,259827.0
2017-10-16 10:20:00,40.66,40.74,40.61,40.72,338269.0,39.7448,39.823,39.696,39.8035,338269.0
2017-10-16 10:25:00,40.73,40.76,40.69,40.73,303390.0,39.8133,39.8426,39.7742,39.8133,303390.0
2017-10-16 10:30:00,40.73,40.74,40.67,40.73,229960.0,39.8133,39.823,39.7546,39.8133,229960.0
2017-10-16 10:35:00,40.73,40.74,40.54,40.54,401442.0,39.8133,39.823,39.6275,39.6275,401442.0
2017-10-16 10:40:00,40.54,40.66,40.51,40.64,390081.0,39.6275,39.7448,39.5982,39.7253,390081.0
2017-10-16 10:45:00,40.64,40.69,40.61,40.69,250705.0,39.7253,39.7742,39.696,39.7742,250705.0
2017-10-16 10:50:00,40.69,40.85,40.68,40.82,665725.0,39.7742,39.9306,39.7644,39.9012,665725.0
2017-10-16 10:55:00,40.82,40.89,40.81,40.85,394035.0,39.9012,39.9697,39.8915,39.9306,394035.0
2017-10-16 11:00:00,40.84,40.95,40.84,40.91,531647.0,39.9208,40.0283,39.9208,39.9892,531647.0
2017-10-16 11:05:00,40.9,40.93,40.85,40.91,451716.0,39.9794,40.0088,39.9306,39.9892,451716.0
2017-10-16 11:10:00,40.91,41.0,40.89,40.98,403112.0,39.9892,40.0772,39.9697,40.0576,403112.0
2017-10-16 11:15:00,40.99,41.05,40.94,41.03,469954.0,40.0674,40.1261,40.0185,40.1065,469954.0
2017-10-16 11:20:00,41.03,41.17,41.02,41.13,712092.0,40.1065,40.2434,40.0967,40.2043,712092.0
2017-10-16 11:25:00,41.13,41.15,41.09,41.12,323210.0,40.2043,40.2238,40.1652,40.1945,323210.0
2017-10-16 11:30:00,41.11,41.28,41.1,41.24,646434.0,40.1847,40.3509,40.1749,40.3118,646434.0
2017-10-16 11:35:00,41.23,41.25,41.19,41.24,317556.0,40.302,40.3216,40.2629,40.3118,317556.0
2017-10-16 11:40:00,41.24,41.37,41.23,41.35,713789.0,40.3118,40.4389,40.302,40.4193,713789.0
2017-10-16 11:45:00,41.36,41.37,41.26,41.29,422351.0,40.4291,40.4389,40.3313,40.3607,422351.0
2017-10-16 11:50:00,41.29,41.41,41.28,41.4,454226.0,40.3607,40.478,40.3509,40.4682,454226.0
2017-10-16 11:55:00,41.4,41.41,41.33,41.36,364540.0,40.4682,40.478,40.3998,40.4291,364540.0
2017-10-16 12:00:00,41.37,41.4,41.32,41.33,309089.0,40.4389,40.4682,40.39,40.3998,309089.0
2017-10-16 12:05:00,41.32,41.35,41.26,41.29,364161.0,40.39,40.4193,40.3313,40.3607,364161.0
2017-10-16 12:10:00,41.28,41.32,41.24,41.26,279475.0,40.3509,40.39,40.3118,40.3313,279475.0
2017-10-16 12:15:00,41.27,41.31,41.21,41.29,485989.0,40.3411,40.3802,40.2825,40.3607,485989.0
2017-10-16 12:20:00,41.28,41.36,41.24,41.36,452195.0,40.3509,40.4291,40.3118,40.4291,452195.0
2017-10-16 12:25:00,41.36,41.38,41.32,41.36,339664.0,40.4291,40.4486,40.39,40.4291,339664.0
2017-10-16 12:30:00,41.36,41.38,41.34,41.38,229389.0,40.4291,40.4486,40.4095,40.4486,229389.0
2017-10-16 12:35:00,41.38,41.48,41.37,41.47,569865.0,40.4486,40.5464,40.4389,40.5366,569865.0
2017-10-16 12:40:00,41.47,41.48,41.38,41.46,454875.0,40.5366,40.5464,40.4486,40.5268,454875.0
2017-10-16 12:45:00,41.46,41.48,41.41,41.43,243165.0,40.5268,40.5464,40.478,40.4975,243165.0
2017-10-16 12:50:00,41.43,41.47,41.43,41.47,195088.0,40.4975,40.5366,40.4975,40.5366,195088.0
2017-10-16 12:55:00,41.47,41.5,41.45,41.5,291394.0,40.5366,40.5659,40.5171,40.5659,291394.0
2017-10-16 13:00:00,41.49,41.57,41.45,41.56,478564.0,40.5562,40.6344,40.5171,40.6246,478564.0
2017-10-16 13:05:00,41.56,41.56,41.49,41.52,253090.0,40.6246,40.6246,40.5562,40.5855,253090.0
2017-10-16 13:10:00,41.52,41.56,41.51,41.54,176071.0,40.5855,40.6246,40.5757,40.605,176071.0
2017-10-16 13:15:00,41.54,41.55,41.52,41.53,128020.0,40.605,40.6148,40.5855,40.5953,128020.0
2017-10-16 13:20:00,41.52,41.54,41.47,41.53,155565.0,40.5855,40.605,40.5366,40.5953,155565.0
2017-10-16 13:25:00,41.52,41.53,41.45,41.47,168410.0,40.5855,40.5953,40.5171,40.5366,168410.0
2017-10-16 13:30:00,41.48,41.48,41.4,41.46,276782.0,40.5464,40.5464,40.4682,40.5268,276782.0
2017-10-16 13:35:00,41.46,41.51,41.45,41.48,178195.0,40.5268,40.5757,40.5171,40.5464,178195.0
2017-10-16 13:40:00,41.48,41.49,41.44,41.46,137053.0,40.5464,40.5562,40.5073,40.5268,137053.0
2017-10-16 13:45:00,41.45,41.49,41.43,41.49,126422.0,40.5171,40.5562,40.4975,40.5562,126422.0
2017-10-16 13:50:00,41.48,41.5,41.45,41.46,227943.0,40.5464,40.5659,40.5171,40.5268,227943.0
2017-10-16 13:55:00,41.46,41.48,41.41,41.43,269809.0,40.5268,40.5464,40.478,40.4975,269809.0
2017-10-16 14:00:00,41.43,41.5,41.42,41.45,161565.0,40.4975,40.5659,40.4877,40.5171,161565.0
2017-10-16 14:05:00,41.45,41.47,41.39,41.39,141779.0,40.5171,40.5366,40.4584,40.4584,141779.0
2017-10-16 14:10:00,41.4,41.41,41.36,41.37,268683.0,40.4682,40.478,40.4291,40.4389,268683.0
2017-10-16 14:15:00,41.37,41.38,41.32,41.34,335927.0,40.4389,40.4486,40.39,40.4095,335927.0
2017-10-16 14:20:00,41.33,41.37,41.32,41.35,262180.0,40.3998,40.4389,40.39,40.4193,262180.0
2017-10-16 14:25:00,41.36,41.38,41.33,41.35,171139.0,40.4291,40.4486,40.3998,40.4193,171139.0
2017-10-16 14:30:00,41.35,41.38,41.33,41.37,402000.0,40.4193,40.4486,40.3998,40.4389,402000.0
2017-10-16 14:35:00,41.38,41.38,41.35,41.37,428044.0,40.4486,40.4486,40.4193,40.4389,428044.0
2017-10-16 14:40:00,41.37,41.41,41.36,41.4,397691.0,40.4389,40.478,40.4291,40.4682,397691.0
2017-10-16 14:45:00,41.41,41.41,41.39,41.41,148832.0,40.478,40.478,40.4584,40.478,148832.0
2017-10-16 14:50:00,41.4,41.4,41.33,41.34,445194.0,40.4682,40.4682,40.3998,40.4095,445194.0
2017-10-16 14:55:00,41.34,41.38,41.33,41.37,168292.0,40.4095,40.4486,40.3998,40.4389,168292.0
2017-10-16 15:00:00,41.37,41.38,41.34,41.35,365752.0,40.4389,40.4486,40.4095,40.4193,365752.0
2017-10-16 15:05:00,41.36,41.37,41.33,41.36,141950.0,40.4291,40.4389,40.3998,40.4291,141950.0
2017-10-16 15:10:00,41.36,41.37,41.34,41.36,208857.0,40.4291,40.4389,40.4095,40.4291,208857.0
2017-10-16 15:15:00,41.36,41.41,41.35,41.41,288561.0,40.4291,40.478,40.4193,40.478,288561.0
2017-10-16 15:20:00,41.41,41.42,41.38,41.4,242248.0,40.478,40.4877,40.4486,40.4682,242248.0
2017-10-16 15:25:00,41.4,41.42,41.4,41.41,228999.0,40.4682,40.4877,40.4682,40.478,228999.0
2017-10-16 15:30:00,41.41,41.45,41.4,41.44,310082.0,40.478,40.5171,40.4682,40.5073,310082.0
2017-10-16 15:35:00,41.44,41.45,41.38,41.38,470262.0,40.5073,40.5171,40.4486,40.4486,470262.0
2017-10-16 15:40:00,41.39,41.42,41.38,41.41,405099.0,40.4584,40.4877,40.4486,40.478,405099.0
2017-10-16 15:45:00,41.4,41.42,41.39,41.41,491518.0,40.4682,40.4877,40.4584,40.478,491518.0
2017-10-16 15:50:00,41.42,41.49,41.41,41.47,646716.0,40.4877,40.5562,40.478,40.5366,646716.0
2017-10-16 15:55:00,41.47,41.49,41.44,41.48,1689428.0,40.5366,40.5562,40.5073,40.5464,1689428.0
2017-10-17 09:30:00,41.12,41.23,40.91,41.07,1778995.0,40.1945,40.302,39.9892,40.1456,1778995.0
2017-10-17 09:35:00,41.08,41.29,40.95,41.26,855227.0,40.1554,40.3607,40.0283,40.3313,855227.0
2017-10-17 09:40:00,41.26,41.37,41.21,41.23,689711.0,40.3313,40.4389,40.2825,40.302,689711.0
2017-10-17 09:45:00,41.23,41.4,41.16,41.27,772573.0,40.302,40.4682,40.2336,40.3411,772573.0
2017-10-17 09:50:00,41.27,41.27,41.07,41.15,571169.0,40.3411,40.3411,40.1456,40.2238,571169.0
2017-10-17 09:55:00,41.16,41.17,41.01,41.06,617352.0,40.2336,40.2434,40.087,40.1358,617352.0
2017-10-17 10:00:00,41.06,41.14,40.95,41.1,691725.0,40.1358,40.214,40.0283,40.1749,691725.0
2017-10-17 10:05:00,41.11,41.27,41.11,41.16,582659.0,40.1847,40.3411,40.1847,40.2336,582659.0
2017-10-17 10:10:00,41.17,41.2,41.08,41.13,357447.0,40.2434,40.2727,40.1554,40.2043,357447.0
2017-10-17 10:15:00,41.13,41.18,41.07,41.07,348055.0,40.2043,40.2531,40.1456,40.1456,348055.0
2017-10-17 10:20:00,41.06,41.12,41.03,41.04,297690.0,40.1358,40.1945,40.1065,40.1163,297690.0
2017-10-17 10:25:00,41.03,41.04,40.84,40.86,899175.0,40.1065,40.1163,39.9208,39.9403,899175.0
2017-10-17 10:30:00,40.86,40.96,40.85,40.95,511388.0,39.9403,40.0381,39.9306,40.0283,511388.0
2017-10-17 10:35:00,40.95,41.08,40.94,41.07,443641.0,40.0283,40.1554,40.0185,40.1456,443641.0
2017-10-17 10:40:00,41.07,41.08,40.98,41.01,375102.0,40.1456,40.1554,40.0576,40.087,375102.0
2017-10-17 10:45:00,41.0,41.06,40.86,40.96,567874.0,40.0772,40.1358,39.9403,40.0381,567874.0
2017-10-17 10:50:00,40.96,40.99,40.85,40.96,594890.0,40.0381,40.0674,39.9306,40.0381,594890.0
2017-10-17 10:55:00,40.97,40.98,40.8,40.82,422527.0,40.0479,40.0576,39.8817,39.9012,422527.0
2017-10-17 11:00:00,40.81,40.81,40.63,40.69,1198557.0,39.8915,39.8915,39.7155,39.7742,1198557.0
2017-10-17 11:05:00,40.7,40.77,40.68,40.75,826899.0,39.7839,39.8524,39.7644,39.8328,826899.0
2017-10-17 11:10:00,40.76,40.82,40.68,40.77,717877.0,39.8426,39.9012,39.7644,39.8524,717877.0
2017-10-17 11:15:00,40.76,40.96,40.76,40.93,399610.0,39.8426,40.0381,39.8426,40.0088,399610.0
2017-10-17 11:20:00,40.92,40.95,40.81,40.83,393039.0,39.999,40.0283,39.8915,39.911,393039.0
2017-10-17 11:25:00,40.83,40.85,40.8,40.81,176776.0,39.911,39.9306,39.8817,39.8915,176776.0
2017-10-17 11:30:00,40.81,40.87,40.79,40.86,244431.0,39.8915,39.9501,39.8719,39.9403,244431.0
2017-10-17 11:35:00,40.86,40.92,40.84,40.88,194851.0,39.9403,39.999,39.9208,39.9599,194851.0
2017-10-17 11:40:00,40.88,40.94,40.87,40.88,210187.0,39.9599,40.0185,39.9501,39.9599,210187.0
2017-10-17 11:45:00,40.88,40.89,40.86,40.87,164173.0,39.9599,39.9697,39.9403,39.9501,164173.0
2017-10-17 11:50:00,40.88,40.93,40.86,40.91,227809.0,39.9599,40.0088,39.9403,39.9892,227809.0
2017-10-17 11:55:00,40.91,40.95,40.87,40.92,169782.0,39.9892,40.0283,39.9501,39.999,169782.0
2017-10-17 12:00:00,40.93,40.99,40.91,40.99,359215.0,40.0088,40.0674,39.9892,40.0674,359215.0
2017-10-17 12:05:00,40.98,41.06,40.98,41.02,399964.0,40.0576,40.1358,40.0576,40.0967,399964.0
2017-10-17 12:10:00,41.02,41.03,40.97,40.98,245848.0,40.0967,40.1065,40.0479,40.0576,245848.0
2017-10-17 12:15:00,40.97,40.98,40.91,40.97,269079.0,40.0479,40.0576,39.9892,40.0479,269079.0
2017-10-17 12:20:00,40.96,41.02,40.94,41.02,156221.0,40.0381,40.0967,40.0185,40.0967,156221.0
2017-10-17 12:25:00,41.02,41.03,40.99,41.01,190933.0,40.0967,40.1065,40.0674,40.087,190933.0
2017-10-17 12:30:00,41.02,41.03,40.92,40.96,229314.0,40.0967,40.1065,39.999,40.0381,229314.0
2017-10-17 12:35:00,40.96,41.05,40.95,41.04,169980.0,40.0381,40.1261,40.0283,40.1163,169980.0
2017-10-17 12:40:00,41.04,41.05,41.0,41.01,196239.0,40.1163,40.1261,40.0772,40.087,196239.0
2017-10-17 12:45:00,41.01,41.03,40.94,41.0,191253.0,40.087,40.1065,40.0185,40.0772,191253.0
2017-10-17 12:50:00,41.01,41.04,40.98,41.02,88299.0,40.087,40.1163,40.0576,40.0967,88299.0
2017-10-17 12:55:00,41.01,41.05,40.99,41.0,136426.0,40.087,40.1261,40.0674,40.0772,136426.0
2017-10-17 13:00:00,41.0,41.05,40.99,41.01,105705.0,40.0772,40.1261,40.0674,40.087,105705.0
2017-10-17 13:05:00,41.01,41.04,41.0,41.02,96782.0,40.087,40.1163,40.0772,40.0967,96782.0
2017-10-17 13:10:00,41.02,41.14,41.01,41.09,343578.0,40.0967,40.214,40.087,40.1652,343578.0
2017-10-17 13:15:00,41.09,41.12,41.07,41.09,138310.0,40.1652,40.1945,40.1456,40.1652,138310.0
2017-10-17 13:20:00,41.09,41.17,41.09,41.15,154362.0,40.1652,40.2434,40.1652,40.2238,154362.0
2017-10-17 13:25:00,41.15,41.16,41.06,41.06,221121.0,40.2238,40.2336,40.1358,40.1358,221121.0
2017-10-17 13:30:00,41.06,41.08,40.99,41.01,251426.0,40.1358,40.1554,40.0674,40.087,251426.0
2017-10-17 13:35:00,41.0,41.05,40.97,41.05,225900.0,40.0772,40.1261,40.0479,40.1261,225900.0
2017-10-17 13:40:00,41.04,41.05,40.98,41.02,166840.0,40.1163,40.1261,40.0576,40.0967,166840.0
2017-10-17 13:45:00,41.01,41.01,40.84,40.86,285615.0,40.087,40.087,39.9208,39.9403,285615.0
2017-10-17 13:50:00,40.85,40.86,40.8,40.83,418742.0,39.9306,39.9403,39.8817,39.911,418742.0
2017-10-17 13:55:00,40.83,40.84,40.76,40.77,436237.0,39.911,39.9208,39.8426,39.8524,436237.0
2017-10-17 14:00:00,40.77,40.82,40.73,40.77,391453.0,39.8524,39.9012,39.8133,39.8524,391453.0
2017-10-17 14:05:00,40.77,40.78,40.73,40.76,297178.0,39.8524,39.8621,39.8133,39.8426,297178.0
2017-10-17 14:10:00,40.76,40.86,40.75,40.8,480681.0,39.8426,39.9403,39.8328,39.8817,480681.0
2017-10-17 14:15:00,40.8,40.87,40.79,40.83,197504.0,39.8817,39.9501,39.8719,39.911,197504.0
2017-10-17 14:20:00,40.82,40.82,40.72,40.72,234839.0,39.9012,39.9012,39.8035,39.8035,234839.0
2017-10-17 14:25:00,40.73,40.8,40.72,40.74,379818.0,39.8133,39.8817,39.8035,39.823,379818.0
2017-10-17 14:30:00,40.74,40.84,40.68,40.84,360081.0,39.823,39.9208,39.7644,39.9208,360081.0
2017-10-17 14:35:00,40.84,40.87,40.7,40.75,471038.0,39.9208,39.9501,39.7839,39.8328,471038.0
2017-10-17 14:40:00,40.74,40.79,40.72,40.77,187271.0,39.823,39.8719,39.8035,39.8524,187271.0
2017-10-17 14:45:00,40.77,40.8,40.65,40.66,459993.0,39.8524,39.8817,39.7351,39.7448,459993.0
2017-10-17 14:50:00,40.66,40.71,40.6,40.61,397520.0,39.7448,39.7937,39.6862,39.696,397520.0
2017-10-17 14:55:00,40.61,40.63,40.57,40.6,545448.0,39.696,39.7155,39.6569,39.6862,545448.0
2017-10-17 15:00:00,40.6,40.63,40.47,40.52,729400.0,39.6862,39.7155,39.5591,39.608,729400.0
2017-10-17 15:05:00,40.52,40.6,40.48,40.55,400676.0,39.608,39.6862,39.5689,39.6373,400676.0
2017-10-17 15:10:00,40.55,40.55,40.39,40.43,652744.0,39.6373,39.6373,39.4809,39.52,652744.0
2017-10-17 15:15:00,40.43,40.47,40.3,40.32,698115.0,39.52,39.5591,39.393,39.4125,698115.0
2017-10-17 15:20:00,40.32,40.39,40.25,40.37,653836.0,39.4125,39.4809,39.3441,39.4614,653836.0
2017-10-17 15:25:00,40.37,40.38,40.27,40.38,849596.0,39.4614,39.4711,39.3636,39.4711,849596.0
2017-10-17 15:30:00,40.39,40.49,40.39,40.46,623042.0,39.4809,39.5787,39.4809,39.5493,623042.0
2017-10-17 15:35:00,40.46,40.53,40.39,40.43,722759.0,39.5493,39.6178,39.4809,39.52,722759.0
2017-10-17 15:40:00,40.44,40.44,40.33,40.33,529818.0,39.5298,39.5298,39.4223,39.4223,529818.0
2017-10-17 15:45:00,40.33,40.42,40.28,40.28,897711.0,39.4223,39.5102,39.3734,39.3734,897711.0
2017-10-17 15:50:00,40.28,40.44,40.28,40.4,908313.0,39.3734,39.5298,39.3734,39.4907,908313.0
2017-10-17 15:55:00,40.4,40.44,40.39,40.4,1204958.0,39.4907,39.5298,39.4809,39.4907,1204958.0
2017-10-18 09:30:00,41.08,41.28,40.98,41.05,2342891.0,40.1554,40.3509,40.0576,40.1261,2342891.0
2017-10-18 09:35:00,41.05,41.95,41.0,41.62,3908224.0,40.1261,41.0058,40.0772,40.6832,3908224.0
2017-10-18 09:40:00,41.62,41.75,41.42,41.58,1345442.0,40.6832,40.8103,40.4877,40.6441,1345442.0
2017-10-18 09:45:00,41.58,41.58,41.31,41.38,914491.0,40.6441,40.6441,40.3802,40.4486,914491.0
2017-10-18 09:50:00,41.37,41.42,41.16,41.28,660696.0,40.4389,40.4877,40.2336,40.3509,660696.0
2017-10-18 09:55:00,41.27,41.28,41.01,41.14,961996.0,40.3411,40.3509,40.087,40.214,961996.0
2017-10-18 10:00:00,41.14,41.33,41.14,41.16,862555.0,40.214,40.3998,40.214,40.2336,862555.0
2017-10-18 10:05:00,41.18,41.19,41.03,41.03,870581.0,40.2531,40.2629,40.1065,40.1065,870581.0
2017-10-18 10:10:00,41.03,41.08,40.86,40.97,1062226.0,40.1065,40.1554,39.9403,40.0479,1062226.0
2017-10-18 10:15:00,40.96,41.0,40.84,40.97,624435.0,40.0381,40.0772,39.9208,40.0479,624435.0
2017-10-18 10:20:00,40.97,41.12,40.94,41.07,537037.0,40.0479,40.1945,40.0185,40.1456,537037.0
2017-10-18 10:25:00,41.07,41.23,41.06,41.14,600115.0,40.1456,40.302,40.1358,40.214,600115.0
2017-10-18 10:30:00,41.13,41.18,41.1,41.12,561914.0,40.2043,40.2531,40.1749,40.1945,561914.0
2017-10-18 10:35:00,41.12,41.12,40.88,40.9,821854.0,40.1945,40.1945,39.9599,39.9794,821854.0
2017-10-18 10:40:00,40.9,41.02,40.89,40.98,319187.0,39.9794,40.0967,39.9697,40.0576,319187.0
2017-10-18 10:45:00,40.98,41.13,40.96,41.02,346844.0,40.0576,40.2043,40.0381,40.0967,346844.0
2017-10-18 10:50:00,41.03,41.1,41.01,41.08,216071.0,40.1065,40.1749,40.087,40.1554,216071.0
2017-10-18 10:55:00,41.09,41.11,41.03,41.04,296449.0,40.1652,40.1847,40.1065,40.1163,296449.0
2017-10-18 11:00:00,41.04,41.06,40.96,41.04,415309.0,40.1163,40.1358,40.0381,40.1163,415309.0
2017-10-18 11:05:00,41.03,41.1,40.88,40.9,450035.0,40.1065,40.1749,39.9599,39.9794,450035.0
2017-10-18 11:10:00,40.91,40.99,40.89,40.97,268125.0,39.9892,40.0674,39.9697,40.0479,268125.0
2017-10-18 11:15:00,40.97,40.98,40.81,40.84,386285.0,40.0479,40.0576,39.8915,39.9208,386285.0
2017-10-18 11:20:00,40.85,40.97,40.83,40.91,268960.0,39.9306,40.0479,39.911,39.9892,268960.0
2017-10-18 11:25:00,40.91,40.97,40.88,40.97,227263.0,39.9892,40.0479,39.9599,40.0479,227263.0
2017-10-18 11:30:00,40.97,40.97,40.89,40.9,116341.0,40.0479,40.0479,39.9697,39.9794,116341.0
2017-10-18 11:35:00,40.89,41.03,40.88,41.02,298624.0,39.9697,40.1065,39.9599,40.0967,298624.0
2017-10-18 11:40:00,41.01,41.1,41.0,41.09,159323.0,40.087,40.1749,40.0772,40.1652,159323.0
2017-10-18 11:45:00,41.1,41.1,41.03,41.08,489854.0,40.1749,40.1749,40.1065,40.1554,489854.0
2017-10-18 11:50:00,41.08,41.13,41.06,41.11,487475.0,40.1554,40.2043,40.1358,40.1847,487475.0
2017-10-18 11:55:00,41.12,41.13,41.07,41.07,264907.0,40.1945,40.2043,40.1456,40.1456,264907.0
2017-10-18 12:00:00,41.07,41.19,41.05,41.18,338447.0,40.1456,40.2629,40.1261,40.2531,338447.0
2017-10-18 12:05:00,41.19,41.33,41.17,41.24,986367.0,40.2629,40.3998,40.2434,40.3118,986367.0
2017-10-18 12:10:00,41.24,41.31,41.22,41.3,410750.0,40.3118,40.3802,40.2922,40.3704,410750.0
2017-10-18 12:15:00,41.3,41.38,41.26,41.37,525568.0,40.3704,40.4486,40.3313,40.4389,525568.0
2017-10-18 12:20:00,41.38,41.38,41.3,41.34,265724.0,40.4486,40.4486,40.3704,40.4095,265724.0
2017-10-18 12:25:00,41.35,41.4,41.31,41.36,495293.0,40.4193,40.4682,40.3802,40.4291,495293.0
2017-10-18 12:30:00,41.36,41.37,41.27,41.34,232798.0,40.4291,40.4389,40.3411,40.4095,232798.0
2017-10-18 12:35:00,41.34,41.46,41.33,41.42,712089.0,40.4095,40.5268,40.3998,40.4877,712089.0
2017-10-18 12:40:00,41.41,41.49,41.39,41.48,357727.0,40.478,40.5562,40.4584,40.5464,357727.0
2017-10-18 12:45:00,41.49,41.58,41.47,41.53,733939.0,40.5562,40.6441,40.5366,40.5953,733939.0
2017-10-18 12:50:00,41.52,41.54,41.45,41.49,357800.0,40.5855,40.605,40.5171,40.5562,357800.0
2017-10-18 12:55:00,41.48,41.48,41.33,41.39,448960.0,40.5464,40.5464,40.3998,40.4584,448960.0
2017-10-18 13:00:00,41.39,41.4,41.34,41.4,235735.0,40.4584,40.4682,40.4095,40.4682,235735.0
2017-10-18 13:05:00,41.4,41.44,41.35,41.36,276442.0,40.4682,40.5073,40.4193,40.4291,276442.0
2017-10-18 13:10:00,41.36,41.36,41.27,41.3,212544.0,40.4291,40.4291,40.3411,40.3704,212544.0
2017-10-18 13:15:00,41.29,41.35,41.28,41.34,149300.0,40.3607,40.4193,40.3509,40.4095,149300.0
2017-10-18 13:20:00,41.35,41.36,41.28,41.33,185522.0,40.4193,40.4291,40.3509,40.3998,185522.0
2017-10-18 13:25:00,41.33,41.35,41.32,41.35,109854.0,40.3998,40.4193,40.39,40.4193,109854.0
2017-10-18 13:30:00,41.35,41.45,41.34,41.43,291546.0,40.4193,40.5171,40.4095,40.4975,291546.0
2017-10-18 13:35:00,41.43,41.47,41.38,41.39,259213.0,40.4975,40.5366,40.4486,40.4584,259213.0
2017-10-18 13:40:00,41.39,41.4,41.31,41.35,211266.0,40.4584,40.4682,40.3802,40.4193,211266.0
2017-10-18 13:45:00,41.35,41.36,41.29,41.3,189860.0,40.4193,40.4291,40.3607,40.3704,189860.0
2017-10-18 13:50:00,41.3,41.34,41.29,41.33,129267.0,40.3704,40.4095,40.3607,40.3998,129267.0
2017-10-18 13:55:00,41.33,41.38,41.32,41.38,191517.0,40.3998,40.4486,40.39,40.4486,191517.0
2017-10-18 14:00:00,41.37,41.39,41.23,41.27,358751.0,40.4389,40.4584,40.302,40.3411,358751.0
2017-10-18 14:05:00,41.27,41.35,41.25,41.35,206089.0,40.3411,40.4193,40.3216,40.4193,206089.0
2017-10-18 14:10:00,41.35,41.47,41.32,41.47,300279.0,40.4193,40.5366,40.39,40.5366,300279.0
2017-10-18 14:15:00,41.47,41.52,41.46,41.48,389085.0,40.5366,40.5855,40.5268,40.5464,389085.0
2017-10-18 14:20:00,41.48,41.48,41.43,41.45,178901.0,40.5464,40.5464,40.4975,40.5171,178901.0
2017-10-18 14:25:00,41.45,41.45,41.39,41.4,185322.0,40.5171,40.5171,40.4584,40.4682,185322.0
2017-10-18 14:30:00,41.4,41.52,41.37,41.5,425502.0,40.4682,40.5855,40.4389,40.5659,425502.0
2017-10-18 14:35:00,41.5,41.63,41.49,41.54,845245.0,40.5659,40.693,40.5562,40.605,845245.0
2017-10-18 14:40:00,41.53,41.55,41.49,41.52,270358.0,40.5953,40.6148,40.5562,40.5855,270358.0
2017-10-18 14:45:00,41.52,41.53,41.49,41.5,451439.0,40.5855,40.5953,40.5562,40.5659,451439.0
2017-10-18 14:50:00,41.5,41.53,41.49,41.51,252337.0,40.5659,40.5953,40.5562,40.5757,252337.0
2017-10-18 14:55:00,41.51,41.54,41.5,41.54,245704.0,40.5757,40.605,40.5659,40.605,245704.0
2017-10-18 15:00:00,41.54,41.66,41.54,41.66,558794.0,40.605,40.7223,40.605,40.7223,558794.0
2017-10-18 15:05:00,41.66,41.7,41.58,41.63,734366.0,40.7223,40.7614,40.6441,40.693,734366.0
2017-10-18 15:10:00,41.64,41.66,41.63,41.65,250938.0,40.7028,40.7223,40.693,40.7126,250938.0
2017-10-18 15:15:00,41.65,41.65,41.56,41.58,280535.0,40.7126,40.7126,40.6246,40.6441,280535.0
2017-10-18 15:20:00,41.57,41.58,41.5,41.51,391339.0,40.6344,40.6441,40.5659,40.5757,391339.0
2017-10-18 15:25:00,41.5,41.56,41.5,41.56,227472.0,40.5659,40.6246,40.5659,40.6246,227472.0
2017-10-18 15:30:00,41.55,41.56,41.49,41.55,408677.0,40.6148,40.6246,40.5562,40.6148,408677.0
2017-10-18 15:35:00,41.55,41.56,41.51,41.55,290995.0,40.6148,40.6246,40.5757,40.6148,290995.0
2017-10-18 15:40:00,41.55,41.58,41.5,41.5,423537.0,40.6148,40.6441,40.5659,40.5659,423537.0
2017-10-18 15:45:00,41.5,41.54,41.48,41.52,487188.0,40.5659,40.605,40.5464,40.5855,487188.0
2017-10-18 15:50:00,41.52,41.6,41.51,41.58,864696.0,40.5855,40.6637,40.5757,40.6441,864696.0
2017-10-18 15:55:00,41.59,41.7,41.58,41.65,1657362.0,40.6539,40.7614,40.6441,40.7126,1657362.0
2017-10-19 09:30:00,41.21,41.21,40.75,40.86,1805100.0,40.2825,40.2825,39.8328,39.9403,1805100.0
2017-10-19 09:35:00,40.86,40.87,40.65,40.7,1341203.0,39.9403,39.9501,39.7351,39.7839,1341203.0
2017-10-19 09:40:00,40.69,40.72,40.1,40.17,2681238.0,39.7742,39.8035,39.1975,39.2659,2681238.0
2017-10-19 09:45:00,40.17,40.25,39.8,40.18,2458296.0,39.2659,39.3441,38.9042,39.2757,2458296.0
2017-10-19 09:50:00,40.17,40.38,40.05,40.35,1496224.0,39.2659,39.4711,39.1486,39.4418,1496224.0
2017-10-19 09:55:00,40.35,40.52,40.24,40.34,1140933.0,39.4418,39.608,39.3343,39.4321,1140933.0
2017-10-19 10:00:00,40.34,40.42,40.25,40.33,830754.0,39.4321,39.5102,39.3441,39.4223,830754.0
2017-10-19 10:05:00,40.34,40.38,40.16,40.21,666744.0,39.4321,39.4711,39.2561,39.305,666744.0
2017-10-19 10:10:00,40.21,40.55,40.13,40.54,792113.0,39.305,39.6373,39.2268,39.6275,792113.0
2017-10-19 10:15:00,40.53,40.57,40.37,40.5,724890.0,39.6178,39.6569,39.4614,39.5884,724890.0
2017-10-19 10:20:00,40.5,40.74,40.47,40.67,1266402.0,39.5884,39.823,39.5591,39.7546,1266402.0
2017-10-19 10:25:00,40.68,40.74,40.6,40.64,760569.0,39.7644,39.823,39.6862,39.7253,760569.0
2017-10-19 10:30:00,40.64,40.69,40.52,40.68,597886.0,39.7253,39.7742,39.608,39.7644,597886.0
2017-10-19 10:35:00,40.68,40.7,40.59,40.64,441433.0,39.7644,39.7839,39.6764,39.7253,441433.0
2017-10-19 10:40:00,40.64,40.82,40.63,40.71,598373.0,39.7253,39.9012,39.7155,39.7937,598373.0
2017-10-19 10:45:00,40.71,40.82,40.69,40.81,457225.0,39.7937,39.9012,39.7742,39.8915,457225.0
2017-10-19 10:50:00,40.82,40.99,40.78,40.98,930733.0,39.9012,40.0674,39.8621,40.0576,930733.0
2017-10-19 10:55:00,40.97,41.04,40.83,40.84,800704.0,40.0479,40.1163,39.911,39.9208,800704.0
2017-10-19 11:00:00,40.84,40.95,40.77,40.89,507728.0,39.9208,40.0283,39.8524,39.9697,507728.0
2017-10-19 11:05:00,40.89,41.03,40.86,40.88,667529.0,39.9697,40.1065,39.9403,39.9599,667529.0
2017-10-19 11:10:00,40.88,40.98,40.87,40.97,274650.0,39.9599,40.0576,39.9501,40.0479,274650.0
2017-10-19 11:15:00,40.97,40.99,40.88,40.97,354298.0,40.0479,40.0674,39.9599,40.0479,354298.0
2017-10-19 11:20:00,40.98,40.98,40.85,40.9,383922.0,40.0576,40.0576,39.9306,39.9794,383922.0
2017-10-19 11:25:00,40.9,40.93,40.85,40.87,246540.0,39.9794,40.0088,39.9306,39.9501,246540.0
2017-10-19 11:30:00,40.87,41.05,40.84,40.94,586873.0,39.9501,40.1261,39.9208,40.0185,586873.0
2017-10-19 11:35:00,40.93,40.99,40.88,40.97,496059.0,40.0088,40.0674,39.9599,40.0479,496059.0
2017-10-19 11:40:00,40.97,41.0,40.83,40.84,484007.0,40.0479,40.0772,39.911,39.9208,484007.0
2017-10-19 11:45:00,40.84,40.89,40.81,40.85,388065.0,39.9208,39.9697,39.8915,39.9306,388065.0
2017-10-19 11:50:00,40.85,40.86,40.67,40.74,637914.0,39.9306,39.9403,39.7546,39.823,637914.0
2017-10-19 11:55:00,40.74,40.76,40.66,40.68,313782.0,39.823,39.8426,39.7448,39.7644,313782.0
2017-10-19 12:00:00,40.67,40.74,40.61,40.63,446464.0,39.7546,39.823,39.696,39.7155,446464.0
2017-10-19 12:05:00,40.63,40.66,40.57,40.62,349985.0,39.7155,39.7448,39.6569,39.7057,349985.0
2017-10-19 12:10:00,40.62,40.73,40.62,40.73,265360.0,39.7057,39.8133,39.7057,39.8133,265360.0
2017-10-19 12:15:00,40.73,40.76,40.71,40.73,201314.0,39.8133,39.8426,39.7937,39.8133,201314.0
2017-10-19 12:20:00,40.73,40.76,40.68,40.7,189645.0,39.8133,39.8426,39.7644,39.7839,189645.0
2017-10-19 12:25:00,40.7,40.73,40.69,40.73,187539.0,39.7839,39.8133,39.7742,39.8133,187539.0
2017-10-19 12:30:00,40.73,40.73,40.64,40.68,274110.0,39.8133,39.8133,39.7253,39.7644,274110.0
2017-10-19 12:35:00,40.68,40.7,40.62,40.65,278542.0,39.7644,39.7839,39.7057,39.7351,278542.0
2017-10-19 12:40:00,40.64,40.66,40.62,40.65,145743.0,39.7253,39.7448,39.7057,39.7351,145743.0
2017-10-19 12:45:00,40.64,40.67,40.53,40.62,418850.0,39.7253,39.7546,39.6178,39.7057,418850.0
2017-10-19 12:50:00,40.62,40.7,40.62,40.66,275858.0,39.7057,39.7839,39.7057,39.7448,275858.0
2017-10-19 12:55:00,40.66,40.71,40.64,40.67,211177.0,39.7448,39.7937,39.7253,39.7546,211177.0
2017-10-19 13:00:00,40.66,40.81,40.66,40.73,425366.0,39.7448,39.8915,39.7448,39.8133,425366.0
2017-10-19 13:05:00,40.74,40.8,40.69,40.79,208120.0,39.823,39.8817,39.7742,39.8719,208120.0
2017-10-19 13:10:00,40.79,40.88,40.79,40.87,329047.0,39.8719,39.9599,39.8719,39.9501,329047.0
2017-10-19 13:15:00,40.86,40.89,40.81,40.89,384735.0,39.9403,39.9697,39.8915,39.9697,384735.0
2017-10-19 13:20:00,40.89,40.89,40.83,40.84,185004.0,39.9697,39.9697,39.911,39.9208,185004.0
2017-10-19 13:25:00,40.83,40.89,40.83,40.88,254544.0,39.911,39.9697,39.911,39.9599,254544.0
2017-10-19 13:30:00,40.89,40.89,40.76,40.77,254983.0,39.9697,39.9697,39.8426,39.8524,254983.0
2017-10-19 13:35:00,40.77,40.88,40.76,40.87,185634.0,39.8524,39.9599,39.8426,39.9501,185634.0
2017-10-19 13:40:00,40.88,40.96,40.87,40.95,427691.0,39.9599,40.0381,39.9501,40.0283,427691.0
2017-10-19 13:45:00,40.96,40.97,40.91,40.93,209864.0,40.0381,40.0479,39.9892,40.0088,209864.0
2017-10-19 13:50:00,40.93,40.96,40.86,40.88,201253.0,40.0088,40.0381,39.9403,39.9599,201253.0
2017-10-19 13:55:00,40.89,40.94,40.87,40.93,90140.0,39.9697,40.0185,39.9501,40.0088,90140.0
2017-10-19 14:00:00,40.93,40.99,40.91,40.97,275680.0,40.0088,40.0674,39.9892,40.0479,275680.0
2017-10-19 14:05:00,40.97,41.04,40.95,41.02,380314.0,40.0479,40.1163,40.0283,40.0967,380314.0
2017-10-19 14:10:00,41.02,41.15,41.01,41.11,586016.0,40.0967,40.2238,40.087,40.1847,586016.0
2017-10-19 14:15:00,41.1,41.11,41.07,41.08,197405.0,40.1749,40.1847,40.1456,40.1554,197405.0
2017-10-19 14:20:00,41.09,41.18,41.08,41.18,419379.0,40.1652,40.2531,40.1554,40.2531,419379.0
2017-10-19 14:25:00,41.18,41.18,41.08,41.13,203683.0,40.2531,40.2531,40.1554,40.2043,203683.0
2017-10-19 14:30:00,41.13,41.17,41.12,41.15,270078.0,40.2043,40.2434,40.1945,40.2238,270078.0
2017-10-19 14:35:00,41.15,41.28,41.15,41.26,731769.0,40.2238,40.3509,40.2238,40.3313,731769.0
2017-10-19 14:40:00,41.26,41.4,41.25,41.36,661167.0,40.3313,40.4682,40.3216,40.4291,661167.0
2017-10-19 14:45:00,41.35,41.47,41.35,41.47,543048.0,40.4193,40.5366,40.4193,40.5366,543048.0
2017-10-19 14:50:00,41.47,41.49,41.35,41.38,418147.0,40.5366,40.5562,40.4193,40.4486,418147.0
2017-10-19 14:55:00,41.39,41.4,41.3,41.38,365964.0,40.4584,40.4682,40.3704,40.4486,365964.0
2017-10-19 15:00:00,41.38,41.4,41.27,41.27,294479.0,40.4486,40.4682,40.3411,40.3411,294479.0
2017-10-19 15:05:00,41.27,41.38,41.26,41.35,243753.0,40.3411,40.4486,40.3313,40.4193,243753.0
2017-10-19 15:10:00,41.34,41.43,41.32,41.41,235819.0,40.4095,40.4975,40.39,40.478,235819.0
2017-10-19 15:15:00,41.41,41.43,41.38,41.41,180940.0,40.478,40.4975,40.4486,40.478,180940.0
2017-10-19 15:20:00,41.41,41.41,41.34,41.37,287911.0,40.478,40.478,40.4095,40.4389,287911.0
2017-10-19 15:25:00,41.38,41.4,41.35,41.39,246057.0,40.4486,40.4682,40.4193,40.4584,246057.0
2017-10-19 15:30:00,41.39,41.39,41.31,41.36,298375.0,40.4584,40.4584,40.3802,40.4291,298375.0
2017-10-19 15:35:00,41.36,41.37,41.26,41.28,352673.0,40.4291,40.4389,40.3313,40.3509,352673.0
2017-10-19 15:40:00,41.28,41.3,41.25,41.3,428127.0,40.3509,40.3704,40.3216,40.3704,428127.0
2017-10-19 15:45:00,41.3,41.31,41.26,41.28,729142.0,40.3704,40.3802,40.3313,40.3509,729142.0
2017-10-19 15:50:00,41.29,41.34,41.26,41.29,757316.0,40.3607,40.4095,40.3313,40.3607,757316.0
2017-10-19 15:55:00,41.29,41.32,41.2,41.3,1918105.0,40.3607,40.39,40.2727,40.3704,1918105.0
2017-10-20 09:30:00,41.99,42.17,41.71,42.04,2578647.0,41.0449,41.2209,40.7712,41.0938,2578647.0
2017-10-20 09:35:00,42.04,42.1,41.92,42.05,959699.0,41.0938,41.1524,40.9765,41.1036,959699.0
2017-10-20 09:40:00,42.05,42.16,41.99,42.0,1085219.0,41.1036,41.2111,41.0449,41.0547,1085219.0
2017-10-20 09:45:00,41.99,42.03,41.83,41.89,970927.0,41.0449,41.084,40.8885,40.9472,970927.0
2017-10-20 09:50:00,41.89,41.96,41.71,41.95,1065849.0,40.9472,41.0156,40.7712,41.0058,1065849.0
2017-10-20 09:55:00,41.96,42.03,41.92,41.96,800975.0,41.0156,41.084,40.9765,41.0156,800975.0
2017-10-20 10:00:00,41.96,42.01,41.92,42.0,653243.0,41.0156,41.0645,40.9765,41.0547,653243.0
2017-10-20 10:05:00,42.01,42.08,41.96,42.05,424234.0,41.0645,41.1329,41.0156,41.1036,424234.0
2017-10-20 10:10:00,42.05,42.07,41.77,41.8,799115.0,41.1036,41.1231,40.8299,40.8592,799115.0
2017-10-20 10:15:00,41.8,41.9,41.72,41.82,554104.0,40.8592,40.9569,40.781,40.8787,554104.0
2017-10-20 10:20:00,41.81,41.84,41.76,41.79,387855.0,40.869,40.8983,40.8201,40.8494,387855.0
2017-10-20 10:25:00,41.79,41.79,41.63,41.73,736387.0,40.8494,40.8494,40.693,40.7908,736387.0
2017-10-20 10:30:00,41.73,41.79,41.64,41.68,364575.0,40.7908,40.8494,40.7028,40.7419,364575.0
2017-10-20 10:35:00,41.67,41.79,41.66,41.77,225902.0,40.7321,40.8494,40.7223,40.8299,225902.0
2017-10-20 10:40:00,41.77,41.85,41.7,41.83,323160.0,40.8299,40.9081,40.7614,40.8885,323160.0
2017-10-20 10:45:00,41.83,41.86,41.79,41.86,357460.0,40.8885,40.9178,40.8494,40.9178,357460.0
2017-10-20 10:50:00,41.85,41.95,41.85,41.91,274120.0,40.9081,41.0058,40.9081,40.9667,274120.0
2017-10-20 10:55:00,41.91,41.94,41.82,41.84,234946.0,40.9667,40.996,40.8787,40.8983,234946.0
2017-10-20 11:00:00,41.85,41.93,41.85,41.88,160434.0,40.9081,40.9863,40.9081,40.9374,160434.0
2017-10-20 11:05:00,41.88,41.93,41.86,41.91,218482.0,40.9374,40.9863,40.9178,40.9667,218482.0
2017-10-20 11:10:00,41.9,41.98,41.89,41.96,317479.0,40.9569,41.0351,40.9472,41.0156,317479.0
2017-10-20 11:15:00,41.96,41.97,41.88,41.9,204003.0,41.0156,41.0254,40.9374,40.9569,204003.0
2017-10-20 11:20:00,41.9,41.96,41.89,41.91,233014.0,40.9569,41.0156,40.9472,40.9667,233014.0
2017-10-20 11:25:00,41.91,41.91,41.83,41.84,296537.0,40.9667,40.9667,40.8885,40.8983,296537.0
2017-10-20 11:30:00,41.85,41.91,41.84,41.89,110975.0,40.9081,40.9667,40.8983,40.9472,110975.0
2017-10-20 11:35:00,41.89,41.92,41.88,41.91,177290.0,40.9472,40.9765,40.9374,40.9667,177290.0
2017-10-20 11:40:00,41.91,41.96,41.89,41.91,206240.0,40.9667,41.0156,40.9472,40.9667,206240.0
2017-10-20 11:45:00,41.91,41.95,41.9,41.91,199550.0,40.9667,41.0058,40.9569,40.9667,199550.0
2017-10-20 11:50:00,41.92,41.96,41.9,41.91,224769.0,40.9765,41.0156,40.9569,40.9667,224769.0
2017-10-20 11:55:00,41.91,41.95,41.89,41.94,110926.0,40.9667,41.0058,40.9472,40.996,110926.0
2017-10-20 12:00:00,41.95,41.98,41.9,41.93,186450.0,41.0058,41.0351,40.9569,40.9863,186450.0
2017-10-20 12:05:00,41.93,41.97,41.9,41.95,152353.0,40.9863,41.0254,40.9569,41.0058,152353.0
2017-10-20 12:10:00,41.95,42.03,41.95,42.0,457370.0,41.0058,41.084,41.0058,41.0547,457370.0
2017-10-20 12:15:00,41.99,42.06,41.96,42.04,359165.0,41.0449,41.1133,41.0156,41.0938,359165.0
2017-10-20 12:20:00,42.03,42.07,42.01,42.05,236093.0,41.084,41.1231,41.0645,41.1036,236093.0
2017-10-20 12:25:00,42.05,42.1,42.04,42.09,349058.0,41.1036,41.1524,41.0938,41.1427,349058.0
2017-10-20 12:30:00,42.08,42.11,42.06,42.09,211448.0,41.1329,41.1622,41.1133,41.1427,211448.0
2017-10-20 12:35:00,42.08,42.1,41.97,41.99,356336.0,41.1329,41.1524,41.0254,41.0449,356336.0
2017-10-20 12:40:00,42.0,42.01,41.97,41.98,232903.0,41.0547,41.0645,41.0254,41.0351,232903.0
2017-10-20 12:45:00,41.98,42.01,41.96,41.98,194224.0,41.0351,41.0645,41.0156,41.0351,194224.0
2017-10-20 12:50:00,41.99,42.01,41.95,41.98,217722.0,41.0449,41.0645,41.0058,41.0351,217722.0
2017-10-20 12:55:00,41.99,42.03,41.96,42.03,158641.0,41.0449,41.084,41.0156,41.084,158641.0
2017-10-20 13:00:00,42.03,42.07,42.02,42.05,144552.0,41.084,41.1231,41.0742,41.1036,144552.0
2017-10-20 13:05:00,42.05,42.06,42.02,42.04,184752.0,41.1036,41.1133,41.0742,41.0938,184752.0
2017-10-20 13:10:00,42.03,42.08,42.02,42.07,123309.0,41.084,41.1329,41.0742,41.1231,123309.0
2017-10-20 13:15:00,42.07,42.09,42.01,42.05,243180.0,41.1231,41.1427,41.0645,41.1036,243180.0
2017-10-20 13:20:00,42.05,42.05,42.02,42.04,134147.0,41.1036,41.1036,41.0742,41.0938,134147.0
2017-10-20 13:25:00,42.03,42.05,42.03,42.05,71874.0,41.084,41.1036,41.084,41.1036,71874.0
2017-10-20 13:30:00,42.05,42.05,42.01,42.02,96505.0,41.1036,41.1036,41.0645,41.0742,96505.0
2017-10-20 13:35:00,42.02,42.08,42.01,42.08,224090.0,41.0742,41.1329,41.0645,41.1329,224090.0
2017-10-20 13:40:00,42.07,42.09,42.05,42.05,141872.0,41.1231,41.1427,41.1036,41.1036,141872.0
2017-10-20 13:45:00,42.05,42.06,42.0,42.0,466839.0,41.1036,41.1133,41.0547,41.0547,466839.0
2017-10-20 13:50:00,42.0,42.06,41.99,42.02,173589.0,41.0547,41.1133,41.0449,41.0742,173589.0
2017-10-20 13:55:00,42.02,42.04,42.0,42.03,118937.0,41.0742,41.0938,41.0547,41.084,118937.0
2017-10-20 14:00:00,42.03,42.08,42.01,42.07,160076.0,41.084,41.1329,41.0645,41.1231,160076.0
2017-10-20 14:05:00,42.06,42.13,42.06,42.13,563801.0,41.1133,41.1818,41.1133,41.1818,563801.0
2017-10-20 14:10:00,42.13,42.15,42.13,42.14,310912.0,41.1818,41.2013,41.1818,41.1915,310912.0
2017-10-20 14:15:00,42.14,42.15,42.1,42.11,128793.0,41.1915,41.2013,41.1524,41.1622,128793.0
2017-10-20 14:20:00,42.11,42.13,42.07,42.09,176723.0,41.1622,41.1818,41.1231,41.1427,176723.0
2017-10-20 14:25:00,42.09,42.09,42.0,42.01,232955.0,41.1427,41.1427,41.0547,41.0645,232955.0
2017-10-20 14:30:00,42.01,42.02,41.95,41.95,248026.0,41.0645,41.0742,41.0058,41.0058,248026.0
2017-10-20 14:35:00,41.96,41.96,41.9,41.92,318675.0,41.0156,41.0156,40.9569,40.9765,318675.0
2017-10-20 14:40:00,41.93,41.94,41.89,41.89,267660.0,40.9863,40.996,40.9472,40.9472,267660.0
2017-10-20 14:45:00,41.89,41.94,41.87,41.93,460728.0,40.9472,40.996,40.9276,40.9863,460728.0
2017-10-20 14:50:00,41.93,41.93,41.87,41.9,236593.0,40.9863,40.9863,40.9276,40.9569,236593.0
2017-10-20 14:55:00,41.89,41.94,41.88,41.92,215308.0,40.9472,40.996,40.9374,40.9765,215308.0
2017-10-20 15:00:00,41.93,41.93,41.89,41.9,147628.0,40.9863,40.9863,40.9472,40.9569,147628.0
2017-10-20 15:05:00,41.89,41.95,41.89,41.95,183644.0,40.9472,41.0058,40.9472,41.0058,183644.0
2017-10-20 15:10:00,41.95,41.97,41.93,41.96,185856.0,41.0058,41.0254,40.9863,41.0156,185856.0
2017-10-20 15:15:00,41.96,41.98,41.94,41.96,151500.0,41.0156,41.0351,40.996,41.0156,151500.0
2017-10-20 15:20:00,41.95,41.96,41.89,41.9,327008.0,41.0058,41.0156,40.9472,40.9569,327008.0
2017-10-20 15:25:00,41.91,41.91,41.69,41.71,566166.0,40.9667,40.9667,40.7517,40.7712,566166.0
2017-10-20 15:30:00,41.72,41.8,41.65,41.78,598913.0,40.781,40.8592,40.7126,40.8396,598913.0
2017-10-20 15:35:00,41.78,41.78,41.63,41.66,512735.0,40.8396,40.8396,40.693,40.7223,512735.0
2017-10-20 15:40:00,41.66,41.69,41.58,41.62,506864.0,40.7223,40.7517,40.6441,40.6832,506864.0
2017-10-20 15:45:00,41.61,41.63,41.54,41.54,533973.0,40.6735,40.693,40.605,40.605,533973.0
2017-10-20 15:50:00,41.55,41.65,41.5,41.51,1465741.0,40.6148,40.7126,40.5659,40.5757,1465741.0
2017-10-20 15:55:00,41.51,41.53,41.44,41.47,2266018.0,40.5757,40.5953,40.5073,40.5366,2266018.0
2017-10-23 09:30:00,41.87,42.07,41.65,41.84,1495004.0,40.9276,41.1231,40.7126,40.8983,1495004.0
2017-10-23 09:35:00,41.85,42.06,41.84,42.02,1018886.0,40.9081,41.1133,40.8983,41.0742,1018886.0
2017-10-23 09:40:00,42.03,42.19,42.03,42.13,1183526.0,41.084,41.2404,41.084,41.1818,1183526.0
2017-10-23 09:45:00,42.12,42.15,42.03,42.04,609844.0,41.172,41.2013,41.084,41.0938,609844.0
2017-10-23 09:50:00,42.04,42.07,41.94,42.01,621958.0,41.0938,41.1231,40.996,41.0645,621958.0
2017-10-23 09:55:00,42.01,42.01,41.74,41.87,850266.0,41.0645,41.0645,40.8005,40.9276,850266.0
2017-10-23 10:00:00,41.87,41.88,41.77,41.77,352984.0,40.9276,40.9374,40.8299,40.8299,352984.0
2017-10-23 10:05:00,41.77,41.79,41.4,41.56,993511.0,40.8299,40.8494,40.4682,40.6246,993511.0
2017-10-23 10:10:00,41.56,41.68,41.52,41.55,486050.0,40.6246,40.7419,40.5855,40.6148,486050.0
2017-10-23 10:15:00,41.54,41.7,41.47,41.69,560944.0,40.605,40.7614,40.5366,40.7517,560944.0
2017-10-23 10:20:00,41.69,41.81,41.65,41.75,396722.0,40.7517,40.869,40.7126,40.8103,396722.0
2017-10-23 10:25:00,41.74,41.84,41.72,41.84,479631.0,40.8005,40.8983,40.781,40.8983,479631.0
2017-10-23 10:30:00,41.84,41.85,41.76,41.83,312661.0,40.8983,40.9081,40.8201,40.8885,312661.0
2017-10-23 10:35:00,41.83,41.9,41.81,41.89,399484.0,40.8885,40.9569,40.869,40.9472,399484.0
2017-10-23 10:40:00,41.9,41.92,41.82,41.86,347228.0,40.9569,40.9765,40.8787,40.9178,347228.0
2017-10-23 10:45:00,41.86,41.93,41.82,41.84,282066.0,40.9178,40.9863,40.8787,40.8983,282066.0
2017-10-23 10:50:00,41.84,41.9,41.8,41.86,182150.0,40.8983,40.9569,40.8592,40.9178,182150.0
2017-10-23 10:55:00,41.87,41.95,41.86,41.92,258126.0,40.9276,41.0058,40.9178,40.9765,258126.0
2017-10-23 11:00:00,41.92,41.97,41.9,41.91,285442.0,40.9765,41.0254,40.9569,40.9667,285442.0
2017-10-23 11:05:00,41.91,41.92,41.85,41.88,203957.0,40.9667,40.9765,40.9081,40.9374,203957.0
2017-10-23 11:10:00,41.88,41.93,41.85,41.86,180889.0,40.9374,40.9863,40.9081,40.9178,180889.0
2017-10-23 11:15:00,41.86,41.9,41.85,41.87,102228.0,40.9178,40.9569,40.9081,40.9276,102228.0
2017-10-23 11:20:00,41.88,41.92,41.83,41.85,245473.0,40.9374,40.9765,40.8885,40.9081,245473.0
2017-10-23 11:25:00,41.85,41.89,41.83,41.85,290040.0,40.9081,40.9472,40.8885,40.9081,290040.0
2017-10-23 11:30:00,41.85,41.86,41.81,41.83,205731.0,40.9081,40.9178,40.869,40.8885,205731.0
2017-10-23 11:35:00,41.84,41.91,41.8,41.82,309916.0,40.8983,40.9667,40.8592,40.8787,309916.0
2017-10-23 11:40:00,41.82,41.82,41.73,41.73,311653.0,40.8787,40.8787,40.7908,40.7908,311653.0
2017-10-23 11:45:00,41.74,41.79,41.72,41.77,123022.0,40.8005,40.8494,40.781,40.8299,123022.0
2017-10-23 11:50:00,41.78,41.8,41.75,41.76,154852.0,40.8396,40.8592,40.8103,40.8201,154852.0
2017-10-23 11:55:00,41.77,41.81,41.76,41.8,151922.0,40.8299,40.869,40.8201,40.8592,151922.0
2017-10-23 12:00:00,41.8,41.84,41.78,41.84,175234.0,40.8592,40.8983,40.8396,40.8983,175234.0
2017-10-23 12:05:00,41.84,41.85,41.8,41.82,147866.0,40.8983,40.9081,40.8592,40.8787,147866.0
2017-10-23 12:10:00,41.82,41.83,41.76,41.77,136716.0,40.8787,40.8885,40.8201,40.8299,136716.0
2017-10-23 12:15:00,41.77,41.8,41.76,41.79,179640.0,40.8299,40.8592,40.8201,40.8494,179640.0
2017-10-23 12:20:00,41.79,41.83,41.78,41.82,222183.0,40.8494,40.8885,40.8396,40.8787,222183.0
2017-10-23 12:25:00,41.83,41.86,41.82,41.85,111526.0,40.8885,40.9178,40.8787,40.9081,111526.0
2017-10-23 12:30:00,41.86,41.92,41.85,41.87,288012.0,40.9178,40.9765,40.9081,40.9276,288012.0
2017-10-23 12:35:00,41.88,41.95,41.88,41.89,295904.0,40.9374,41.0058,40.9374,40.9472,295904.0
2017-10-23 12:40:00,41.89,41.9,41.85,41.89,111021.0,40.9472,40.9569,40.9081,40.9472,111021.0
2017-10-23 12:45:00,41.89,41.91,41.84,41.86,107642.0,40.9472,40.9667,40.8983,40.9178,107642.0
2017-10-23 12:50:00,41.85,41.89,41.82,41.86,128426.0,40.9081,40.9472,40.8787,40.9178,128426.0
2017-10-23 12:55:00,41.86,41.88,41.85,41.87,106092.0,40.9178,40.9374,40.9081,40.9276,106092.0
2017-10-23 13:00:00,41.87,41.89,41.86,41.86,105427.0,40.9276,40.9472,40.9178,40.9178,105427.0
2017-10-23 13:05:00,41.86,41.89,41.86,41.87,115843.0,40.9178,40.9472,40.9178,40.9276,115843.0
2017-10-23 13:10:00,41.87,41.87,41.83,41.84,124530.0,40.9276,40.9276,40.8885,40.8983,124530.0
2017-10-23 13:15:00,41.84,41.86,41.82,41.83,139959.0,40.8983,40.9178,40.8787,40.8885,139959.0
2017-10-23 13:20:00,41.84,41.88,41.83,41.87,122724.0,40.8983,40.9374,40.8885,40.9276,122724.0
2017-10-23 13:25:00,41.87,41.89,41.86,41.88,103625.0,40.9276,40.9472,40.9178,40.9374,103625.0
2017-10-23 13:30:00,41.88,41.88,41.77,41.77,319989.0,40.9374,40.9374,40.8299,40.8299,319989.0
2017-10-23 13:35:00,41.77,41.78,41.68,41.77,315828.0,40.8299,40.8396,40.7419,40.8299,315828.0
2017-10-23 13:40:00,41.77,41.79,41.74,41.78,126664.0,40.8299,40.8494,40.8005,40.8396,126664.0
2017-10-23 13:45:00,41.77,41.84,41.77,41.81,276922.0,40.8299,40.8983,40.8299,40.869,276922.0
2017-10-23 13:50:00,41.81,41.86,41.81,41.83,196246.0,40.869,40.9178,40.869,40.8885,196246.0
2017-10-23 13:55:00,41.81,41.84,41.78,41.8,159106.0,40.869,40.8983,40.8396,40.8592,159106.0
2017-10-23 14:00:00,41.8,41.86,41.77,41.82,251757.0,40.8592,40.9178,40.8299,40.8787,251757.0
2017-10-23 14:05:00,41.8,41.82,41.77,41.81,92059.0,40.8592,40.8787,40.8299,40.869,92059.0
2017-10-23 14:10:00,41.8,41.81,41.73,41.76,99973.0,40.8592,40.869,40.7908,40.8201,99973.0
2017-10-23 14:15:00,41.74,41.75,41.66,41.68,256170.0,40.8005,40.8103,40.7223,40.7419,256170.0
2017-10-23 14:20:00,41.68,41.72,41.67,41.68,174336.0,40.7419,40.781,40.7321,40.7419,174336.0
2017-10-23 14:25:00,41.67,41.76,41.66,41.76,253657.0,40.7321,40.8201,40.7223,40.8201,253657.0
2017-10-23 14:30:00,41.76,41.79,41.72,41.76,206351.0,40.8201,40.8494,40.781,40.8201,206351.0
2017-10-23 14:35:00,41.75,41.79,41.7,41.77,255132.0,40.8103,40.8494,40.7614,40.8299,255132.0
2017-10-23 14:40:00,41.76,41.82,41.75,41.8,176419.0,40.8201,40.8787,40.8103,40.8592,176419.0
2017-10-23 14:45:00,41.79,41.81,41.74,41.74,73079.0,40.8494,40.869,40.8005,40.8005,73079.0
2017-10-23 14:50:00,41.74,41.77,41.72,41.74,186327.0,40.8005,40.8299,40.781,40.8005,186327.0
2017-10-23 14:55:00,41.74,41.75,41.7,41.74,126278.0,40.8005,40.8103,40.7614,40.8005,126278.0
2017-10-23 15:00:00,41.73,41.75,41.68,41.73,153696.0,40.7908,40.8103,40.7419,40.7908,153696.0
2017-10-23 15:05:00,41.72,41.73,41.68,41.7,195442.0,40.781,40.7908,40.7419,40.7614,195442.0
2017-10-23 15:10:00,41.69,41.71,41.63,41.67,235859.0,40.7517,40.7712,40.693,40.7321,235859.0
2017-10-23 15:15:00,41.67,41.71,41.65,41.67,189326.0,40.7321,40.7712,40.7126,40.7321,189326.0
2017-10-23 15:20:00,41.66,41.69,41.64,41.69,170619.0,40.7223,40.7517,40.7028,40.7517,170619.0
2017-10-23 15:25:00,41.68,41.69,41.59,41.63,251981.0,40.7419,40.7517,40.6539,40.693,251981.0
2017-10-23 15:30:00,41.63,41.64,41.52,41.52,315427.0,40.693,40.7028,40.5855,40.5855,315427.0
2017-10-23 15:35:00,41.52,41.56,41.43,41.48,405291.0,40.5855,40.6246,40.4975,40.5464,405291.0
2017-10-23 15:40:00,41.48,41.6,41.4,41.57,583964.0,40.5464,40.6637,40.4682,40.6344,583964.0
2017-10-23 15:45:00,41.58,41.67,41.58,41.6,486681.0,40.6441,40.7321,40.6441,40.6637,486681.0
2017-10-23 15:50:00,41.61,41.65,41.52,41.55,458611.0,40.6735,40.7126,40.5855,40.6148,458611.0
2017-10-23 15:55:00,41.55,41.6,41.52,41.56,760334.0,40.6148,40.6637,40.5855,40.6246,760334.0
2017-10-24 09:30:00,41.74,41.92,41.61,41.68,1239062.0,40.8005,40.9765,40.6735,40.7419,1239062.0
2017-10-24 09:35:00,41.68,41.69,41.51,41.52,535890.0,40.7419,40.7517,40.5757,40.5855,535890.0
2017-10-24 09:40:00,41.52,41.56,41.43,41.52,576712.0,40.5855,40.6246,40.4975,40.5855,576712.0
2017-10-24 09:45:00,41.53,41.67,41.51,41.54,394006.0,40.5953,40.7321,40.5757,40.605,394006.0
2017-10-24 09:50:00,41.54,41.64,41.45,41.49,483576.0,40.605,40.7028,40.5171,40.5562,483576.0
2017-10-24 09:55:00,41.48,41.54,41.44,41.5,329622.0,40.5464,40.605,40.5073,40.5659,329622.0
2017-10-24 10:00:00,41.5,41.62,41.47,41.56,244704.0,40.5659,40.6832,40.5366,40.6246,244704.0
2017-10-24 10:05:00,41.57,41.7,41.56,41.64,312536.0,40.6344,40.7614,40.6246,40.7028,312536.0
2017-10-24 10:10:00,41.64,41.76,41.64,41.74,437617.0,40.7028,40.8201,40.7028,40.8005,437617.0
2017-10-24 10:15:00,41.74,41.75,41.63,41.64,292023.0,40.8005,40.8103,40.693,40.7028,292023.0
2017-10-24 10:20:00,41.64,41.67,41.57,41.63,324587.0,40.7028,40.7321,40.6344,40.693,324587.0
2017-10-24 10:25:00,41.63,41.66,41.61,41.64,216703.0,40.693,40.7223,40.6735,40.7028,216703.0
2017-10-24 10:30:00,41.64,41.74,41.61,41.72,529072.0,40.7028,40.8005,40.6735,40.781,529072.0
2017-10-24 10:35:00,41.72,41.72,41.6,41.62,307978.0,40.781,40.781,40.6637,40.6832,307978.0
2017-10-24 10:40:00,41.62,41.7,41.6,41.61,219106.0,40.6832,40.7614,40.6637,40.6735,219106.0
2017-10-24 10:45:00,41.62,41.67,41.61,41.62,205245.0,40.6832,40.7321,40.6735,40.6832,205245.0
2017-10-24 10:50:00,41.63,41.64,41.58,41.6,232173.0,40.693,40.7028,40.6441,40.6637,232173.0
2017-10-24 10:55:00,41.61,41.62,41.55,41.59,143556.0,40.6735,40.6832,40.6148,40.6539,143556.0
2017-10-24 11:00:00,41.59,41.61,41.55,41.6,137692.0,40.6539,40.6735,40.6148,40.6637,137692.0
2017-10-24 11:05:00,41.6,41.64,41.58,41.62,115964.0,40.6637,40.7028,40.6441,40.6832,115964.0
2017-10-24 11:10:00,41.63,41.66,41.6,41.62,182286.0,40.693,40.7223,40.6637,40.6832,182286.0
2017-10-24 11:15:00,41.62,41.62,41.55,41.56,188988.0,40.6832,40.6832,40.6148,40.6246,188988.0
2017-10-24 11:20:00,41.57,41.63,41.53,41.59,298364.0,40.6344,40.693,40.5953,40.6539,298364.0
2017-10-24 11:25:00,41.6,41.6,41.57,41.59,94160.0,40.6637,40.6637,40.6344,40.6539,94160.0
2017-10-24 11:30:00,41.59,41.61,41.57,41.57,134405.0,40.6539,40.6735,40.6344,40.6344,134405.0
2017-10-24 11:35:00,41.58,41.63,41.55,41.58,223699.0,40.6441,40.693,40.6148,40.6441,223699.0
2017-10-24 11:40:00,41.58,41.64,41.57,41.62,96412.0,40.6441,40.7028,40.6344,40.6832,96412.0
2017-10-24 11:45:00,41.63,41.71,41.62,41.7,464077.0,40.693,40.7712,40.6832,40.7614,464077.0
2017-10-24 11:50:00,41.7,41.71,41.62,41.63,174247.0,40.7614,40.7712,40.6832,40.693,174247.0
2017-10-24 11:55:00,41.64,41.73,41.63,41.69,235393.0,40.7028,40.7908,40.693,40.7517,235393.0
2017-10-24 12:00:00,41.7,41.75,41.68,41.72,243691.0,40.7614,40.8103,40.7419,40.781,243691.0
2017-10-24 12:05:00,41.73,41.74,41.67,41.71,125466.0,40.7908,40.8005,40.7321,40.7712,125466.0
2017-10-24 12:10:00,41.71,41.79,41.7,41.79,389209.0,40.7712,40.8494,40.7614,40.8494,389209.0
2017-10-24 12:15:00,41.79,41.81,41.69,41.71,274587.0,40.8494,40.869,40.7517,40.7712,274587.0
2017-10-24 12:20:00,41.7,41.71,41.66,41.69,151616.0,40.7614,40.7712,40.7223,40.7517,151616.0
2017-10-24 12:25:00,41.69,41.72,41.68,41.71,81693.0,40.7517,40.781,40.7419,40.7712,81693.0
2017-10-24 12:30:00,41.72,41.77,41.72,41.76,127593.0,40.781,40.8299,40.781,40.8201,127593.0
2017-10-24 12:35:00,41.76,41.78,41.72,41.73,120817.0,40.8201,40.8396,40.781,40.7908,120817.0
2017-10-24 12:40:00,41.73,41.76,41.71,41.73,128091.0,40.7908,40.8201,40.7712,40.7908,128091.0
2017-10-24 12:45:00,41.73,41.78,41.72,41.75,92180.0,40.7908,40.8396,40.781,40.8103,92180.0
2017-10-24 12:50:00,41.76,41.78,41.75,41.77,107935.0,40.8201,40.8396,40.8103,40.8299,107935.0
2017-10-24 12:55:00,41.78,41.78,41.74,41.76,74213.0,40.8396,40.8396,40.8005,40.8201,74213.0
2017-10-24 13:00:00,41.76,41.79,41.75,41.77,125676.0,40.8201,40.8494,40.8103,40.8299,125676.0
2017-10-24 13:05:00,41.78,41.79,41.71,41.71,100021.0,40.8396,40.8494,40.7712,40.7712,100021.0
2017-10-24 13:10:00,41.72,41.78,41.71,41.77,250313.0,40.781,40.8396,40.7712,40.8299,250313.0
2017-10-24 13:15:00,41.78,41.86,41.77,41.84,233388.0,40.8396,40.9178,40.8299,40.8983,233388.0
2017-10-24 13:20:00,41.84,41.85,41.82,41.83,161486.0,40.8983,40.9081,40.8787,40.8885,161486.0
2017-10-24 13:25:00,41.83,41.87,41.81,41.83,171566.0,40.8885,40.9276,40.869,40.8885,171566.0
2017-10-24 13:30:00,41.84,41.93,41.84,41.92,429997.0,40.8983,40.9863,40.8983,40.9765,429997.0
2017-10-24 13:35:00,41.92,42.01,41.91,41.99,752026.0,40.9765,41.0645,40.9667,41.0449,752026.0
2017-10-24 13:40:00,41.99,42.0,41.92,41.94,283378.0,41.0449,41.0547,40.9765,40.996,283378.0
2017-10-24 13:45:00,41.94,42.0,41.92,41.99,292962.0,40.996,41.0547,40.9765,41.0449,292962.0
2017-10-24 13:50:00,41.99,42.0,41.91,41.94,241307.0,41.0449,41.0547,40.9667,40.996,241307.0
2017-10-24 13:55:00,41.93,41.95,41.89,41.91,183815.0,40.9863,41.0058,40.9472,40.9667,183815.0
2017-10-24 14:00:00,41.92,41.96,41.91,41.95,121330.0,40.9765,41.0156,40.9667,41.0058,121330.0
2017-10-24 14:05:00,41.96,41.98,41.95,41.98,119718.0,41.0156,41.0351,41.0058,41.0351,119718.0
2017-10-24 14:10:00,41.98,42.01,41.95,41.99,384682.0,41.0351,41.0645,41.0058,41.0449,384682.0
2017-10-24 14:15:00,41.99,42.01,41.94,41.94,417539.0,41.0449,41.0645,40.996,40.996,417539.0
2017-10-24 14:20:00,41.94,41.98,41.88,41.88,218998.0,40.996,41.0351,40.9374,40.9374,218998.0
2017-10-24 14:25:00,41.88,41.93,41.88,41.92,220100.0,40.9374,40.9863,40.9374,40.9765,220100.0
2017-10-24 14:30:00,41.92,41.93,41.86,41.88,146234.0,40.9765,40.9863,40.9178,40.9374,146234.0
2017-10-24 14:35:00,41.87,41.91,41.86,41.89,138066.0,40.9276,40.9667,40.9178,40.9472,138066.0
2017-10-24 14:40:00,41.9,41.94,41.89,41.89,173252.0,40.9569,40.996,40.9472,40.9472,173252.0
2017-10-24 14:45:00,41.9,41.93,41.89,41.93,87088.0,40.9569,40.9863,40.9472,40.9863,87088.0
2017-10-24 14:50:00,41.92,41.93,41.85,41.87,249380.0,40.9765,40.9863,40.9081,40.9276,249380.0
2017-10-24 14:55:00,41.87,41.9,41.86,41.88,109827.0,40.9276,40.9569,40.9178,40.9374,109827.0
2017-10-24 15:00:00,41.89,41.89,41.83,41.84,157788.0,40.9472,40.9472,40.8885,40.8983,157788.0
2017-10-24 15:05:00,41.84,41.86,41.76,41.79,363295.0,40.8983,40.9178,40.8201,40.8494,363295.0
2017-10-24 15:10:00,41.8,41.8,41.66,41.67,517081.0,40.8592,40.8592,40.7223,40.7321,517081.0
2017-10-24 15:15:00,41.67,41.75,41.62,41.72,269483.0,40.7321,40.8103,40.6832,40.781,269483.0
2017-10-24 15:20:00,41.73,41.75,41.7,41.73,175117.0,40.7908,40.8103,40.7614,40.7908,175117.0
2017-10-24 15:25:00,41.73,41.74,41.68,41.68,152847.0,40.7908,40.8005,40.7419,40.7419,152847.0
2017-10-24 15:30:00,41.69,41.75,41.67,41.73,268444.0,40.7517,40.8103,40.7321,40.7908,268444.0
2017-10-24 15:35:00,41.73,41.75,41.6,41.61,361440.0,40.7908,40.8103,40.6637,40.6735,361440.0
2017-10-24 15:40:00,41.61,41.62,41.53,41.58,555071.0,40.6735,40.6832,40.5953,40.6441,555071.0
2017-10-24 15:45:00,41.58,41.65,41.57,41.64,351860.0,40.6441,40.7126,40.6344,40.7028,351860.0
2017-10-24 15:50:00,41.63,41.7,41.56,41.59,738191.0,40.693,40.7614,40.6246,40.6539,738191.0
2017-10-24 15:55:00,41.59,41.61,41.5,41.59,1400834.0,40.6539,40.6735,40.5659,40.6539,1400834.0
2017-10-25 09:30:00,41.32,41.48,41.24,41.3,973526.0,40.39,40.5464,40.3118,40.3704,973526.0
2017-10-25 09:35:00,41.29,41.42,41.21,41.35,743145.0,40.3607,40.4877,40.2825,40.4193,743145.0
2017-10-25 09:40:00,41.36,41.53,41.32,41.48,441331.0,40.4291,40.5953,40.39,40.5464,441331.0
2017-10-25 09:45:00,41.47,41.59,41.43,41.46,582821.0,40.5366,40.6539,40.4975,40.5268,582821.0
2017-10-25 09:50:00,41.46,41.48,41.29,41.29,511728.0,40.5268,40.5464,40.3607,40.3607,511728.0
2017-10-25 09:55:00,41.29,41.36,41.23,41.25,506430.0,40.3607,40.4291,40.302,40.3216,506430.0
2017-10-25 10:00:00,41.26,41.4,41.23,41.33,364161.0,40.3313,40.4682,40.302,40.3998,364161.0
2017-10-25 10:05:00,41.33,41.34,41.18,41.23,478016.0,40.3998,40.4095,40.2531,40.302,478016.0
2017-10-25 10:10:00,41.24,41.3,41.18,41.19,276775.0,40.3118,40.3704,40.2531,40.2629,276775.0
2017-10-25 10:15:00,41.2,41.23,40.95,41.0,1069743.0,40.2727,40.302,40.0283,40.0772,1069743.0
2017-10-25 10:20:00,41.0,41.24,41.0,41.23,534245.0,40.0772,40.3118,40.0772,40.302,534245.0
2017-10-25 10:25:00,41.23,41.38,41.22,41.33,453529.0,40.302,40.4486,40.2922,40.3998,453529.0
2017-10-25 10:30:00,41.33,41.38,41.25,41.29,370427.0,40.3998,40.4486,40.3216,40.3607,370427.0
2017-10-25 10:35:00,41.3,41.33,41.18,41.19,167554.0,40.3704,40.3998,40.2531,40.2629,167554.0
2017-10-25 10:40:00,41.19,41.25,41.15,41.17,525345.0,40.2629,40.3216,40.2238,40.2434,525345.0
2017-10-25 10:45:00,41.18,41.19,41.05,41.16,450064.0,40.2531,40.2629,40.1261,40.2336,450064.0
2017-10-25 10:50:00,41.16,41.22,41.15,41.22,154109.0,40.2336,40.2922,40.2238,40.2922,154109.0
2017-10-25 10:55:00,41.22,41.26,41.18,41.22,226200.0,40.2922,40.3313,40.2531,40.2922,226200.0
2017-10-25 11:00:00,41.21,41.22,40.98,41.02,419581.0,40.2825,40.2922,40.0576,40.0967,419581.0
2017-10-25 11:05:00,41.01,41.09,40.82,40.83,496066.0,40.087,40.1652,39.9012,39.911,496066.0
2017-10-25 11:10:00,40.83,40.85,40.45,40.46,1315307.0,39.911,39.9306,39.5396,39.5493,1315307.0
2017-10-25 11:15:00,40.46,40.72,40.45,40.49,880386.0,39.5493,39.8035,39.5396,39.5787,880386.0
2017-10-25 11:20:00,40.48,40.68,40.31,40.63,917005.0,39.5689,39.7644,39.4027,39.7155,917005.0
2017-10-25 11:25:00,40.62,40.76,40.61,40.73,571719.0,39.7057,39.8426,39.696,39.8133,571719.0
2017-10-25 11:30:00,40.73,40.76,40.63,40.73,319889.0,39.8133,39.8426,39.7155,39.8133,319889.0
2017-10-25 11:35:00,40.74,40.75,40.63,40.65,270379.0,39.823,39.8328,39.7155,39.7351,270379.0
2017-10-25 11:40:00,40.65,40.7,40.58,40.68,245285.0,39.7351,39.7839,39.6666,39.7644,245285.0
2017-10-25 11:45:00,40.68,40.7,40.62,40.67,204877.0,39.7644,39.7839,39.7057,39.7546,204877.0
2017-10-25 11:50:00,40.66,40.68,40.56,40.62,188888.0,39.7448,39.7644,39.6471,39.7057,188888.0
2017-10-25 11:55:00,40.62,40.63,40.45,40.51,325709.0,39.7057,39.7155,39.5396,39.5982,325709.0
2017-10-25 12:00:00,40.5,40.62,40.49,40.59,201314.0,39.5884,39.7057,39.5787,39.6764,201314.0
2017-10-25 12:05:00,40.58,40.73,40.53,40.7,535706.0,39.6666,39.8133,39.6178,39.7839,535706.0
2017-10-25 12:10:00,40.71,40.71,40.57,40.61,193737.0,39.7937,39.7937,39.6569,39.696,193737.0
2017-10-25 12:15:00,40.61,40.62,40.48,40.57,436395.0,39.696,39.7057,39.5689,39.6569,436395.0
2017-10-25 12:20:00,40.58,40.61,40.43,40.48,316067.0,39.6666,39.696,39.52,39.5689,316067.0
2017-10-25 12:25:00,40.48,40.57,40.45,40.46,174939.0,39.5689,39.6569,39.5396,39.5493,174939.0
2017-10-25 12:30:00,40.46,40.53,40.35,40.48,290719.0,39.5493,39.6178,39.4418,39.5689,290719.0
2017-10-25 12:35:00,40.48,40.57,40.42,40.55,389403.0,39.5689,39.6569,39.5102,39.6373,389403.0
2017-10-25 12:40:00,40.56,40.63,40.49,40.63,406314.0,39.6471,39.7155,39.5787,39.7155,406314.0
2017-10-25 12:45:00,40.63,40.74,40.62,40.67,341516.0,39.7155,39.823,39.7057,39.7546,341516.0
2017-10-25 12:50:00,40.68,40.71,40.65,40.71,223590.0,39.7644,39.7937,39.7351,39.7937,223590.0
2017-10-25 12:55:00,40.71,40.72,40.65,40.67,219356.0,39.7937,39.8035,39.7351,39.7546,219356.0
2017-10-25 13:00:00,40.67,40.68,40.63,40.67,126937.0,39.7546,39.7644,39.7155,39.7546,126937.0
2017-10-25 13:05:00,40.66,40.75,40.64,40.74,153987.0,39.7448,39.8328,39.7253,39.823,153987.0
2017-10-25 13:10:00,40.75,40.82,40.73,40.79,297583.0,39.8328,39.9012,39.8133,39.8719,297583.0
2017-10-25 13:15:00,40.8,40.87,40.78,40.84,319011.0,39.8817,39.9501,39.8621,39.9208,319011.0
2017-10-25 13:20:00,40.85,40.86,40.73,40.81,230158.0,39.9306,39.9403,39.8133,39.8915,230158.0
2017-10-25 13:25:00,40.8,40.84,40.77,40.82,211009.0,39.8817,39.9208,39.8524,39.9012,211009.0
2017-10-25 13:30:00,40.82,40.92,40.81,40.89,150583.0,39.9012,39.999,39.8915,39.9697,150583.0
2017-10-25 13:35:00,40.9,41.07,40.88,41.06,449167.0,39.9794,40.1456,39.9599,40.1358,449167.0
2017-10-25 13:40:00,41.06,41.15,41.05,41.12,407039.0,40.1358,40.2238,40.1261,40.1945,407039.0
2017-10-25 13:45:00,41.12,41.14,41.07,41.09,191669.0,40.1945,40.214,40.1456,40.1652,191669.0
2017-10-25 13:50:00,41.09,41.1,41.03,41.05,162931.0,40.1652,40.1749,40.1065,40.1261,162931.0
2017-10-25 13:55:00,41.05,41.06,40.96,41.02,197901.0,40.1261,40.1358,40.0381,40.0967,197901.0
2017-10-25 14:00:00,41.02,41.04,40.97,41.02,269647.0,40.0967,40.1163,40.0479,40.0967,269647.0
2017-10-25 14:05:00,41.03,41.21,41.02,41.19,463324.0,40.1065,40.2825,40.0967,40.2629,463324.0
2017-10-25 14:10:00,41.19,41.19,41.12,41.16,290204.0,40.2629,40.2629,40.1945,40.2336,290204.0
2017-10-25 14:15:00,41.15,41.21,41.14,41.19,302239.0,40.2238,40.2825,40.214,40.2629,302239.0
2017-10-25 14:20:00,41.2,41.22,41.1,41.21,220303.0,40.2727,40.2922,40.1749,40.2825,220303.0
2017-10-25 14:25:00,41.21,41.22,41.13,41.16,203191.0,40.2825,40.2922,40.2043,40.2336,203191.0
2017-10-25 14:30:00,41.15,41.17,41.05,41.09,167206.0,40.2238,40.2434,40.1261,40.1652,167206.0
2017-10-25 14:35:00,41.08,41.14,41.07,41.1,81305.0,40.1554,40.214,40.1456,40.1749,81305.0
2017-10-25 14:40:00,41.11,41.11,41.03,41.07,208118.0,40.1847,40.1847,40.1065,40.1456,208118.0
2017-10-25 14:45:00,41.06,41.06,40.98,41.02,156478.0,40.1358,40.1358,40.0576,40.0967,156478.0
2017-10-25 14:50:00,41.02,41.04,40.96,41.01,170376.0,40.0967,40.1163,40.0381,40.087,170376.0
2017-10-25 14:55:00,41.01,41.04,40.95,40.97,205570.0,40.087,40.1163,40.0283,40.0479,205570.0
2017-10-25 15:00:00,40.96,40.98,40.91,40.96,190584.0,40.0381,40.0576,39.9892,40.0381,190584.0
2017-10-25 15:05:00,40.96,41.02,40.96,40.98,208442.0,40.0381,40.0967,40.0381,40.0576,208442.0
2017-10-25 15:10:00,40.98,41.06,40.97,41.03,312665.0,40.0576,40.1358,40.0479,40.1065,312665.0
2017-10-25 15:15:00,41.02,41.11,41.02,41.09,340440.0,40.0967,40.1847,40.0967,40.1652,340440.0
2017-10-25 15:20:00,41.09,41.13,41.05,41.07,217417.0,40.1652,40.2043,40.1261,40.1456,217417.0
2017-10-25 15:25:00,41.07,41.16,41.06,41.11,247392.0,40.1456,40.2336,40.1358,40.1847,247392.0
2017-10-25 15:30:00,41.1,41.12,41.06,41.09,249847.0,40.1749,40.1945,40.1358,40.1652,249847.0
2017-10-25 15:35:00,41.08,41.15,41.08,41.1,215855.0,40.1554,40.2238,40.1554,40.1749,215855.0
2017-10-25 15:40:00,41.1,41.11,41.01,41.02,231663.0,40.1749,40.1847,40.087,40.0967,231663.0
2017-10-25 15:45:00,41.02,41.04,40.94,40.95,300694.0,40.0967,40.1163,40.0185,40.0283,300694.0
2017-10-25 15:50:00,40.96,41.04,40.93,41.0,607003.0,40.0381,40.1163,40.0088,40.0772,607003.0
2017-10-25 15:55:00,41.0,41.06,40.98,41.05,904081.0,40.0772,40.1358,40.0576,40.1261,904081.0
2017-10-26 09:30:00,41.16,41.18,40.84,40.93,1128429.0,40.2336,40.2531,39.9208,40.0088,1128429.0
2017-10-26 09:35:00,40.93,40.94,40.67,40.71,1091561.0,40.0088,40.0185,39.7546,39.7937,1091561.0
2017-10-26 09:40:00,40.71,40.75,40.53,40.57,852778.0,39.7937,39.8328,39.6178,39.6569,852778.0
2017-10-26 09:45:00,40.57,40.58,40.41,40.42,1064856.0,39.6569,39.6666,39.5005,39.5102,1064856.0
2017-10-26 09:50:00,40.42,40.42,40.31,40.37,1130223.0,39.5102,39.5102,39.4027,39.4614,1130223.0
2017-10-26 09:55:00,40.38,40.6,40.37,40.49,1033079.0,39.4711,39.6862,39.4614,39.5787,1033079.0
2017-10-26 10:00:00,40.49,40.65,40.47,40.65,469507.0,39.5787,39.7351,39.5591,39.7351,469507.0
2017-10-26 10:05:00,40.65,40.71,40.59,40.6,549148.0,39.7351,39.7937,39.6764,39.6862,549148.0
2017-10-26 10:10:00,40.59,40.67,40.51,40.54,450055.0,39.6764,39.7546,39.5982,39.6275,450055.0
2017-10-26 10:15:00,40.53,40.56,40.45,40.53,334497.0,39.6178,39.6471,39.5396,39.6178,334497.0
2017-10-26 10:20:00,40.54,40.79,40.53,40.76,401330.0,39.6275,39.8719,39.6178,39.8426,401330.0
2017-10-26 10:25:00,40.76,40.83,40.7,40.73,284609.0,39.8426,39.911,39.7839,39.8133,284609.0
2017-10-26 10:30:00,40.74,40.82,40.71,40.82,215782.0,39.823,39.9012,39.7937,39.9012,215782.0
2017-10-26 10:35:00,40.82,41.02,40.81,40.96,680332.0,39.9012,40.0967,39.8915,40.0381,680332.0
2017-10-26 10:40:00,40.97,40.99,40.91,40.98,226257.0,40.0479,40.0674,39.9892,40.0576,226257.0
2017-10-26 10:45:00,40.98,41.03,40.92,40.94,250459.0,40.0576,40.1065,39.999,40.0185,250459.0
2017-10-26 10:50:00,40.94,41.01,40.94,40.95,139950.0,40.0185,40.087,40.0185,40.0283,139950.0
2017-10-26 10:55:00,40.96,41.0,40.95,40.97,169068.0,40.0381,40.0772,40.0283,40.0479,169068.0
2017-10-26 11:00:00,40.97,41.07,40.95,41.01,381716.0,40.0479,40.1456,40.0283,40.087,381716.0
2017-10-26 11:05:00,41.02,41.1,41.0,41.02,286516.0,40.0967,40.1749,40.0772,40.0967,286516.0
2017-10-26 11:10:00,41.02,41.08,40.98,41.01,223337.0,40.0967,40.1554,40.0576,40.087,223337.0
2017-10-26 11:15:00,41.0,41.0,40.76,40.82,393934.0,40.0772,40.0772,39.8426,39.9012,393934.0
2017-10-26 11:20:00,40.83,40.92,40.79,40.89,567265.0,39.911,39.999,39.8719,39.9697,567265.0
2017-10-26 11:25:00,40.89,40.9,40.75,40.75,183492.0,39.9697,39.9794,39.8328,39.8328,183492.0
2017-10-26 11:30:00,40.75,40.75,40.61,40.65,356474.0,39.8328,39.8328,39.696,39.7351,356474.0
2017-10-26 11:35:00,40.65,40.73,40.65,40.72,169362.0,39.7351,39.8133,39.7351,39.8035,169362.0
2017-10-26 11:40:00,40.71,40.8,40.69,40.73,354709.0,39.7937,39.8817,39.7742,39.8133,354709.0
2017-10-26 11:45:00,40.73,40.81,40.72,40.79,155510.0,39.8133,39.8915,39.8035,39.8719,155510.0
2017-10-26 11:50:00,40.79,40.85,40.77,40.82,248412.0,39.8719,39.9306,39.8524,39.9012,248412.0
2017-10-26 11:55:00,40.82,40.85,40.73,40.77,178759.0,39.9012,39.9306,39.8133,39.8524,178759.0
2017-10-26 12:00:00,40.77,40.8,40.77,40.8,101093.0,39.8524,39.8817,39.8524,39.8817,101093.0
2017-10-26 12:05:00,40.79,40.81,40.76,40.81,232648.0,39.8719,39.8915,39.8426,39.8915,232648.0
2017-10-26 12:10:00,40.8,40.81,40.7,40.71,223285.0,39.8817,39.8915,39.7839,39.7937,223285.0
2017-10-26 12:15:00,40.71,40.71,40.64,40.68,234122.0,39.7937,39.7937,39.7253,39.7644,234122.0
2017-10-26 12:20:00,40.68,40.7,40.61,40.64,240615.0,39.7644,39.7839,39.696,39.7253,240615.0
2017-10-26 12:25:00,40.64,40.67,40.61,40.64,155073.0,39.7253,39.7546,39.696,39.7253,155073.0
2017-10-26 12:30:00,40.64,40.7,40.61,40.7,166629.0,39.7253,39.7839,39.696,39.7839,166629.0
2017-10-26 12:35:00,40.7,40.78,40.69,40.75,266840.0,39.7839,39.8621,39.7742,39.8328,266840.0
2017-10-26 12:40:00,40.74,40.79,40.69,40.79,194856.0,39.823,39.8719,39.7742,39.8719,194856.0
2017-10-26 12:45:00,40.79,40.85,40.78,40.83,127242.0,39.8719,39.9306,39.8621,39.911,127242.0
2017-10-26 12:50:00,40.83,40.88,40.82,40.84,127028.0,39.911,39.9599,39.9012,39.9208,127028.0
2017-10-26 12:55:00,40.83,40.87,40.83,40.83,176296.0,39.911,39.9501,39.911,39.911,176296.0
2017-10-26 13:00:00,40.83,40.86,40.79,40.79,170130.0,39.911,39.9403,39.8719,39.8719,170130.0
2017-10-26 13:05:00,40.79,40.83,40.77,40.83,83421.0,39.8719,39.911,39.8524,39.911,83421.0
2017-10-26 13:10:00,40.83,40.85,40.71,40.72,133437.0,39.911,39.9306,39.7937,39.8035,133437.0
2017-10-26 13:15:00,40.72,40.76,40.71,40.73,123752.0,39.8035,39.8426,39.7937,39.8133,123752.0
2017-10-26 13:20:00,40.74,40.77,40.73,40.76,77987.0,39.823,39.8524,39.8133,39.8426,77987.0
2017-10-26 13:25:00,40.76,40.77,40.72,40.73,57457.0,39.8426,39.8524,39.8035,39.8133,57457.0
2017-10-26 13:30:00,40.73,40.74,40.59,40.62,210406.0,39.8133,39.823,39.6764,39.7057,210406.0
2017-10-26 13:35:00,40.62,40.69,40.61,40.66,118600.0,39.7057,39.7742,39.696,39.7448,118600.0
2017-10-26 13:40:00,40.66,40.74,40.66,40.73,113772.0,39.7448,39.823,39.7448,39.8133,113772.0
2017-10-26 13:45:00,40.74,40.75,40.64,40.65,123645.0,39.823,39.8328,39.7253,39.7351,123645.0
2017-10-26 13:50:00,40.65,40.71,40.62,40.71,105774.0,39.7351,39.7937,39.7057,39.7937,105774.0
2017-10-26 13:55:00,40.71,40.73,40.67,40.7,124573.0,39.7937,39.8133,39.7546,39.7839,124573.0
2017-10-26 14:00:00,40.71,40.77,40.7,40.74,139980.0,39.7937,39.8524,39.7839,39.823,139980.0
2017-10-26 14:05:00,40.75,40.81,40.73,40.78,156397.0,39.8328,39.8915,39.8133,39.8621,156397.0
2017-10-26 14:10:00,40.78,40.84,40.77,40.82,172327.0,39.8621,39.9208,39.8524,39.9012,172327.0
2017-10-26 14:15:00,40.82,40.84,40.78,40.8,177961.0,39.9012,39.9208,39.8621,39.8817,177961.0
2017-10-26 14:20:00,40.8,40.8,40.76,40.77,124297.0,39.8817,39.8817,39.8426,39.8524,124297.0
2017-10-26 14:25:00,40.77,40.79,40.75,40.77,85635.0,39.8524,39.8719,39.8328,39.8524,85635.0
2017-10-26 14:30:00,40.77,40.79,40.74,40.77,84303.0,39.8524,39.8719,39.823,39.8524,84303.0
2017-10-26 14:35:00,40.77,40.78,40.73,40.74,154174.0,39.8524,39.8621,39.8133,39.823,154174.0
2017-10-26 14:40:00,40.74,40.8,40.73,40.79,148512.0,39.823,39.8817,39.8133,39.8719,148512.0
2017-10-26 14:45:00,40.79,40.8,40.74,40.75,109569.0,39.8719,39.8817,39.823,39.8328,109569.0
2017-10-26 14:50:00,40.74,40.75,40.7,40.73,113791.0,39.823,39.8328,39.7839,39.8133,113791.0
2017-10-26 14:55:00,40.72,40.73,40.67,40.7,80770.0,39.8035,39.8133,39.7546,39.7839,80770.0
2017-10-26 15:00:00,40.7,40.71,40.67,40.69,117807.0,39.7839,39.7937,39.7546,39.7742,117807.0
2017-10-26 15:05:00,40.68,40.7,40.63,40.67,121120.0,39.7644,39.7839,39.7155,39.7546,121120.0
2017-10-26 15:10:00,40.68,40.72,40.66,40.72,88651.0,39.7644,39.8035,39.7448,39.8035,88651.0
2017-10-26 15:15:00,40.72,40.72,40.66,40.69,144844.0,39.8035,39.8035,39.7448,39.7742,144844.0
2017-10-26 15:20:00,40.69,40.7,40.64,40.66,170995.0,39.7742,39.7839,39.7253,39.7448,170995.0
2017-10-26 15:25:00,40.66,40.74,40.66,40.73,204494.0,39.7448,39.823,39.7448,39.8133,204494.0
2017-10-26 15:30:00,40.73,40.78,40.72,40.75,330964.0,39.8133,39.8621,39.8035,39.8328,330964.0
2017-10-26 15:35:00,40.75,40.77,40.74,40.75,239356.0,39.8328,39.8524,39.823,39.8328,239356.0
2017-10-26 15:40:00,40.75,40.77,40.71,40.72,230643.0,39.8328,39.8524,39.7937,39.8035,230643.0
2017-10-26 15:45:00,40.72,40.72,40.63,40.66,434610.0,39.8035,39.8035,39.7155,39.7448,434610.0
2017-10-26 15:50:00,40.66,40.67,40.58,40.6,967348.0,39.7448,39.7546,39.6666,39.6862,967348.0
2017-10-26 15:55:00,40.59,40.64,40.56,40.56,1458892.0,39.6764,39.7253,39.6471,39.6471,1458892.0
2017-10-27 09:30:00,40.6,40.66,40.29,40.43,1861856.0,39.6862,39.7448,39.3832,39.52,1861856.0
2017-10-27 09:35:00,40.43,40.63,40.43,40.55,868497.0,39.52,39.7155,39.52,39.6373,868497.0
2017-10-27 09:40:00,40.55,40.57,40.42,40.51,689591.0,39.6373,39.6569,39.5102,39.5982,689591.0
2017-10-27 09:45:00,40.51,40.7,40.49,40.67,679369.0,39.5982,39.7839,39.5787,39.7546,679369.0
2017-10-27 09:50:00,40.66,40.94,40.63,40.89,688164.0,39.7448,40.0185,39.7155,39.9697,688164.0
2017-10-27 09:55:00,40.89,40.89,40.66,40.67,682996.0,39.9697,39.9697,39.7448,39.7546,682996.0
2017-10-27 10:00:00,40.66,40.84,40.66,40.8,378271.0,39.7448,39.9208,39.7448,39.8817,378271.0
2017-10-27 10:05:00,40.8,40.83,40.62,40.63,513025.0,39.8817,39.911,39.7057,39.7155,513025.0
2017-10-27 10:10:00,40.63,40.64,40.41,40.51,557925.0,39.7155,39.7253,39.5005,39.5982,557925.0
2017-10-27 10:15:00,40.51,40.59,40.42,40.45,501425.0,39.5982,39.6764,39.5102,39.5396,501425.0
2017-10-27 10:20:00,40.45,40.51,40.38,40.48,637715.0,39.5396,39.5982,39.4711,39.5689,637715.0
2017-10-27 10:25:00,40.49,40.53,40.42,40.5,393962.0,39.5787,39.6178,39.5102,39.5884,393962.0
2017-10-27 10:30:00,40.5,40.57,40.43,40.56,259359.0,39.5884,39.6569,39.52,39.6471,259359.0
2017-10-27 10:35:00,40.56,40.58,40.48,40.5,306739.0,39.6471,39.6666,39.5689,39.5884,306739.0
2017-10-27 10:40:00,40.5,40.53,40.43,40.47,246672.0,39.5884,39.6178,39.52,39.5591,246672.0
2017-10-27 10:45:00,40.47,40.56,40.4,40.48,335089.0,39.5591,39.6471,39.4907,39.5689,335089.0
2017-10-27 10:50:00,40.48,40.49,40.44,40.46,290141.0,39.5689,39.5787,39.5298,39.5493,290141.0
2017-10-27 10:55:00,40.46,40.49,40.38,40.39,324768.0,39.5493,39.5787,39.4711,39.4809,324768.0
2017-10-27 11:00:00,40.38,40.41,40.33,40.37,337809.0,39.4711,39.5005,39.4223,39.4614,337809.0
2017-10-27 11:05:00,40.37,40.43,40.35,40.4,310873.0,39.4614,39.52,39.4418,39.4907,310873.0
2017-10-27 11:10:00,40.4,40.41,40.22,40.28,430854.0,39.4907,39.5005,39.3148,39.3734,430854.0
2017-10-27 11:15:00,40.29,40.29,40.04,40.07,678807.0,39.3832,39.3832,39.1388,39.1681,678807.0
2017-10-27 11:20:00,40.07,40.26,40.07,40.22,430126.0,39.1681,39.3539,39.1681,39.3148,430126.0
2017-10-27 11:25:00,40.22,40.32,40.17,40.31,296909.0,39.3148,39.4125,39.2659,39.4027,296909.0
2017-10-27 11:30:00,40.32,40.36,40.28,40.34,192511.0,39.4125,39.4516,39.3734,39.4321,192511.0
2017-10-27 11:35:00,40.35,40.38,40.28,40.3,256801.0,39.4418,39.4711,39.3734,39.393,256801.0
2017-10-27 11:40:00,40.3,40.43,40.3,40.41,203437.0,39.393,39.52,39.393,39.5005,203437.0
2017-10-27 11:45:00,40.41,40.42,40.3,40.37,258587.0,39.5005,39.5102,39.393,39.4614,258587.0
2017-10-27 11:50:00,40.37,40.45,40.36,40.45,190257.0,39.4614,39.5396,39.4516,39.5396,190257.0
2017-10-27 11:55:00,40.44,40.45,40.31,40.38,694594.0,39.5298,39.5396,39.4027,39.4711,694594.0
2017-10-27 12:00:00,40.38,40.5,40.36,40.46,219234.0,39.4711,39.5884,39.4516,39.5493,219234.0
2017-10-27 12:05:00,40.46,40.49,40.44,40.47,228754.0,39.5493,39.5787,39.5298,39.5591,228754.0
2017-10-27 12:10:00,40.46,40.46,40.39,40.39,145545.0,39.5493,39.5493,39.4809,39.4809,145545.0
2017-10-27 12:15:00,40.4,40.48,40.39,40.44,191409.0,39.4907,39.5689,39.4809,39.5298,191409.0
2017-10-27 12:20:00,40.43,40.48,40.37,40.38,163041.0,39.52,39.5689,39.4614,39.4711,163041.0
2017-10-27 12:25:00,40.38,40.45,40.34,40.43,189603.0,39.4711,39.5396,39.4321,39.52,189603.0
2017-10-27 12:30:00,40.43,40.45,40.39,40.44,122384.0,39.52,39.5396,39.4809,39.5298,122384.0
2017-10-27 12:35:00,40.44,40.46,40.38,40.39,168090.0,39.5298,39.5493,39.4711,39.4809,168090.0
2017-10-27 12:40:00,40.39,40.43,40.36,40.41,241347.0,39.4809,39.52,39.4516,39.5005,241347.0
2017-10-27 12:45:00,40.42,40.47,40.41,40.43,183022.0,39.5102,39.5591,39.5005,39.52,183022.0
2017-10-27 12:50:00,40.43,40.48,40.4,40.48,159890.0,39.52,39.5689,39.4907,39.5689,159890.0
2017-10-27 12:55:00,40.48,40.53,40.45,40.48,298813.0,39.5689,39.6178,39.5396,39.5689,298813.0
2017-10-27 13:00:00,40.48,40.58,40.48,40.52,192521.0,39.5689,39.6666,39.5689,39.608,192521.0
2017-10-27 13:05:00,40.52,40.54,40.48,40.51,169133.0,39.608,39.6275,39.5689,39.5982,169133.0
2017-10-27 13:10:00,40.5,40.53,40.48,40.5,140767.0,39.5884,39.6178,39.5689,39.5884,140767.0
2017-10-27 13:15:00,40.51,40.56,40.5,40.55,122956.0,39.5982,39.6471,39.5884,39.6373,122956.0
2017-10-27 13:20:00,40.55,40.57,40.54,40.55,142453.0,39.6373,39.6569,39.6275,39.6373,142453.0
2017-10-27 13:25:00,40.55,40.62,40.54,40.61,171640.0,39.6373,39.7057,39.6275,39.696,171640.0
2017-10-27 13:30:00,40.61,40.67,40.6,40.66,260753.0,39.696,39.7546,39.6862,39.7448,260753.0
2017-10-27 13:35:00,40.66,40.75,40.63,40.74,350018.0,39.7448,39.8328,39.7155,39.823,350018.0
2017-10-27 13:40:00,40.73,40.75,40.68,40.71,330467.0,39.8133,39.8328,39.7644,39.7937,330467.0
2017-10-27 13:45:00,40.71,40.75,40.68,40.74,157824.0,39.7937,39.8328,39.7644,39.823,157824.0
2017-10-27 13:50:00,40.75,40.84,40.74,40.82,453170.0,39.8328,39.9208,39.823,39.9012,453170.0
2017-10-27 13:55:00,40.83,40.85,40.81,40.83,218368.0,39.911,39.9306,39.8915,39.911,218368.0
2017-10-27 14:00:00,40.82,40.86,40.82,40.84,346574.0,39.9012,39.9403,39.9012,39.9208,346574.0
2017-10-27 14:05:00,40.84,40.87,40.81,40.86,254811.0,39.9208,39.9501,39.8915,39.9403,254811.0
2017-10-27 14:10:00,40.86,40.9,40.85,40.89,189217.0,39.9403,39.9794,39.9306,39.9697,189217.0
2017-10-27 14:15:00,40.9,40.92,40.87,40.88,255649.0,39.9794,39.999,39.9501,39.9599,255649.0
2017-10-27 14:20:00,40.88,40.89,40.76,40.8,267131.0,39.9599,39.9697,39.8426,39.8817,267131.0
2017-10-27 14:25:00,40.8,40.81,40.71,40.73,179791.0,39.8817,39.8915,39.7937,39.8133,179791.0
2017-10-27 14:30:00,40.73,40.74,40.68,40.73,180980.0,39.8133,39.823,39.7644,39.8133,180980.0
2017-10-27 14:35:00,40.74,40.79,40.73,40.76,174596.0,39.823,39.8719,39.8133,39.8426,174596.0
2017-10-27 14:40:00,40.76,40.79,40.73,40.77,148004.0,39.8426,39.8719,39.8133,39.8524,148004.0
2017-10-27 14:45:00,40.77,40.8,40.75,40.77,100833.0,39.8524,39.8817,39.8328,39.8524,100833.0
2017-10-27 14:50:00,40.77,40.83,40.75,40.82,363711.0,39.8524,39.911,39.8328,39.9012,363711.0
2017-10-27 14:55:00,40.82,40.83,40.79,40.8,159517.0,39.9012,39.911,39.8719,39.8817,159517.0
2017-10-27 15:00:00,40.8,40.82,40.75,40.78,149093.0,39.8817,39.9012,39.8328,39.8621,149093.0
2017-10-27 15:05:00,40.77,40.83,40.75,40.83,160913.0,39.8524,39.911,39.8328,39.911,160913.0
2017-10-27 15:10:00,40.83,40.84,40.77,40.78,195462.0,39.911,39.9208,39.8524,39.8621,195462.0
2017-10-27 15:15:00,40.77,40.83,40.76,40.83,206809.0,39.8524,39.911,39.8426,39.911,206809.0
2017-10-27 15:20:00,40.83,40.86,40.81,40.82,236658.0,39.911,39.9403,39.8915,39.9012,236658.0
2017-10-27 15:25:00,40.83,40.84,40.78,40.78,387777.0,39.911,39.9208,39.8621,39.8621,387777.0
2017-10-27 15:30:00,40.77,40.82,40.77,40.8,272567.0,39.8524,39.9012,39.8524,39.8817,272567.0
2017-10-27 15:35:00,40.79,40.84,40.78,40.82,346762.0,39.8719,39.9208,39.8621,39.9012,346762.0
2017-10-27 15:40:00,40.83,40.83,40.75,40.78,366034.0,39.911,39.911,39.8328,39.8621,366034.0
2017-10-27 15:45:00,40.78,40.81,40.73,40.8,467356.0,39.8621,39.8915,39.8133,39.8817,467356.0
2017-10-27 15:50:00,40.8,40.88,40.75,40.82,926832.0,39.8817,39.9599,39.8328,39.9012,926832.0
2017-10-27 15:55:00,40.82,40.82,40.73,40.75,1335263.0,39.9012,39.9012,39.8133,39.8328,1335263.0
2017-10-30 09:30:00,40.78,40.92,40.68,40.9,1096391.0,39.8621,39.999,39.7644,39.9794,1096391.0
2017-10-30 09:35:00,40.9,41.13,40.87,41.13,790142.0,39.9794,40.2043,39.9501,40.2043,790142.0
2017-10-30 09:40:00,41.14,41.29,41.12,41.29,791513.0,40.214,40.3607,40.1945,40.3607,791513.0
2017-10-30 09:45:00,41.28,41.69,41.27,41.62,1247108.0,40.3509,40.7517,40.3411,40.6832,1247108.0
2017-10-30 09:50:00,41.62,41.8,41.55,41.75,1227457.0,40.6832,40.8592,40.6148,40.8103,1227457.0
2017-10-30 09:55:00,41.74,41.82,41.58,41.75,796528.0,40.8005,40.8787,40.6441,40.8103,796528.0
2017-10-30 10:00:00,41.75,41.75,41.59,41.66,361785.0,40.8103,40.8103,40.6539,40.7223,361785.0
2017-10-30 10:05:00,41.66,41.79,41.61,41.78,516794.0,40.7223,40.8494,40.6735,40.8396,516794.0
2017-10-30 10:10:00,41.78,41.82,41.65,41.71,598595.0,40.8396,40.8787,40.7126,40.7712,598595.0
2017-10-30 10:15:00,41.71,41.75,41.64,41.71,416452.0,40.7712,40.8103,40.7028,40.7712,416452.0
2017-10-30 10:20:00,41.71,41.71,41.46,41.6,635087.0,40.7712,40.7712,40.5268,40.6637,635087.0
2017-10-30 10:25:00,41.59,41.61,41.46,41.56,307025.0,40.6539,40.6735,40.5268,40.6246,307025.0
2017-10-30 10:30:00,41.56,41.67,41.49,41.67,389129.0,40.6246,40.7321,40.5562,40.7321,389129.0
2017-10-30 10:35:00,41.67,41.73,41.59,41.68,433356.0,40.7321,40.7908,40.6539,40.7419,433356.0
2017-10-30 10:40:00,41.68,41.68,41.44,41.49,331916.0,40.7419,40.7419,40.5073,40.5562,331916.0
2017-10-30 10:45:00,41.49,41.52,41.4,41.43,374175.0,40.5562,40.5855,40.4682,40.4975,374175.0
2017-10-30 10:50:00,41.43,41.46,41.34,41.43,473944.0,40.4975,40.5268,40.4095,40.4975,473944.0
2017-10-30 10:55:00,41.43,41.51,41.42,41.5,297948.0,40.4975,40.5757,40.4877,40.5659,297948.0
2017-10-30 11:00:00,41.5,41.61,41.48,41.59,299272.0,40.5659,40.6735,40.5464,40.6539,299272.0
2017-10-30 11:05:00,41.59,41.64,41.55,41.56,286146.0,40.6539,40.7028,40.6148,40.6246,286146.0
2017-10-30 11:10:00,41.57,41.67,41.54,41.66,340446.0,40.6344,40.7321,40.605,40.7223,340446.0
2017-10-30 11:15:00,41.66,41.79,41.65,41.74,529246.0,40.7223,40.8494,40.7126,40.8005,529246.0
2017-10-30 11:20:00,41.74,41.86,41.7,41.86,464866.0,40.8005,40.9178,40.7614,40.9178,464866.0
2017-10-30 11:25:00,41.86,41.86,41.65,41.72,585192.0,40.9178,40.9178,40.7126,40.781,585192.0
2017-10-30 11:30:00,41.71,41.77,41.7,41.71,279651.0,40.7712,40.8299,40.7614,40.7712,279651.0
2017-10-30 11:35:00,41.71,41.72,41.52,41.53,379306.0,40.7712,40.781,40.5855,40.5953,379306.0
2017-10-30 11:40:00,41.54,41.58,41.47,41.53,388209.0,40.605,40.6441,40.5366,40.5953,388209.0
2017-10-30 11:45:00,41.52,41.6,41.5,41.59,210447.0,40.5855,40.6637,40.5659,40.6539,210447.0
2017-10-30 11:50:00,41.58,41.68,41.54,41.66,227272.0,40.6441,40.7419,40.605,40.7223,227272.0
2017-10-30 11:55:00,41.66,41.7,41.59,41.69,307466.0,40.7223,40.7614,40.6539,40.7517,307466.0
2017-10-30 12:00:00,41.69,41.73,41.6,41.61,244190.0,40.7517,40.7908,40.6637,40.6735,244190.0
2017-10-30 12:05:00,41.61,41.61,41.5,41.57,269398.0,40.6735,40.6735,40.5659,40.6344,269398.0
2017-10-30 12:10:00,41.56,41.57,41.45,41.47,215351.0,40.6246,40.6344,40.5171,40.5366,215351.0
2017-10-30 12:15:00,41.48,41.48,41.23,41.24,583016.0,40.5464,40.5464,40.302,40.3118,583016.0
2017-10-30 12:20:00,41.25,41.44,41.2,41.41,518075.0,40.3216,40.5073,40.2727,40.478,518075.0
2017-10-30 12:25:00,41.41,41.44,41.32,41.32,292204.0,40.478,40.5073,40.39,40.39,292204.0
2017-10-30 12:30:00,41.32,41.44,41.3,41.39,234097.0,40.39,40.5073,40.3704,40.4584,234097.0
2017-10-30 12:35:00,41.38,41.42,41.32,41.35,135929.0,40.4486,40.4877,40.39,40.4193,135929.0
2017-10-30 12:40:00,41.35,41.36,41.25,41.34,337775.0,40.4193,40.4291,40.3216,40.4095,337775.0
2017-10-30 12:45:00,41.33,41.41,41.32,41.38,184740.0,40.3998,40.478,40.39,40.4486,184740.0
2017-10-30 12:50:00,41.37,41.4,41.31,41.38,122056.0,40.4389,40.4682,40.3802,40.4486,122056.0
2017-10-30 12:55:00,41.39,41.47,41.38,41.44,210729.0,40.4584,40.5366,40.4486,40.5073,210729.0
2017-10-30 13:00:00,41.44,41.52,41.42,41.48,165783.0,40.5073,40.5855,40.4877,40.5464,165783.0
2017-10-30 13:05:00,41.48,41.51,41.44,41.47,135544.0,40.5464,40.5757,40.5073,40.5366,135544.0
2017-10-30 13:10:00,41.47,41.53,41.46,41.52,208634.0,40.5366,40.5953,40.5268,40.5855,208634.0
2017-10-30 13:15:00,41.53,41.59,41.51,41.53,220168.0,40.5953,40.6539,40.5757,40.5953,220168.0
2017-10-30 13:20:00,41.54,41.56,41.52,41.54,121516.0,40.605,40.6246,40.5855,40.605,121516.0
2017-10-30 13:25:00,41.55,41.59,41.54,41.56,160254.0,40.6148,40.6539,40.605,40.6246,160254.0
2017-10-30 13:30:00,41.57,41.59,41.49,41.5,240260.0,40.6344,40.6539,40.5562,40.5659,240260.0
2017-10-30 13:35:00,41.51,41.53,41.41,41.51,255708.0,40.5757,40.5953,40.478,40.5757,255708.0
2017-10-30 13:40:00,41.52,41.53,41.46,41.5,170360.0,40.5855,40.5953,40.5268,40.5659,170360.0
2017-10-30 13:45:00,41.51,41.55,41.47,41.52,90213.0,40.5757,40.6148,40.5366,40.5855,90213.0
2017-10-30 13:50:00,41.52,41.55,41.45,41.47,151888.0,40.5855,40.6148,40.5171,40.5366,151888.0
2017-10-30 13:55:00,41.47,41.52,41.44,41.5,157322.0,40.5366,40.5855,40.5073,40.5659,157322.0
2017-10-30 14:00:00,41.51,41.54,41.47,41.49,141168.0,40.5757,40.605,40.5366,40.5562,141168.0
2017-10-30 14:05:00,41.48,41.5,41.45,41.49,213672.0,40.5464,40.5659,40.5171,40.5562,213672.0
2017-10-30 14:10:00,41.48,41.61,41.48,41.61,218584.0,40.5464,40.6735,40.5464,40.6735,218584.0
2017-10-30 14:15:00,41.61,41.64,41.53,41.55,161434.0,40.6735,40.7028,40.5953,40.6148,161434.0
2017-10-30 14:20:00,41.55,41.59,41.51,41.58,98096.0,40.6148,40.6539,40.5757,40.6441,98096.0
2017-10-30 14:25:00,41.58,41.61,41.56,41.56,129209.0,40.6441,40.6735,40.6246,40.6246,129209.0
2017-10-30 14:30:00,41.56,41.6,41.53,41.59,124244.0,40.6246,40.6637,40.5953,40.6539,124244.0
2017-10-30 14:35:00,41.59,41.6,41.53,41.54,104544.0,40.6539,40.6637,40.5953,40.605,104544.0
2017-10-30 14:40:00,41.55,41.61,41.53,41.58,130474.0,40.6148,40.6735,40.5953,40.6441,130474.0
2017-10-30 14:45:00,41.59,41.66,41.57,41.63,175689.0,40.6539,40.7223,40.6344,40.693,175689.0
2017-10-30 14:50:00,41.63,41.64,41.6,41.61,94035.0,40.693,40.7028,40.6637,40.6735,94035.0
2017-10-30 14:55:00,41.62,41.63,41.58,41.61,105473.0,40.6832,40.693,40.6441,40.6735,105473.0
2017-10-30 15:00:00,41.61,41.62,41.47,41.48,218626.0,40.6735,40.6832,40.5366,40.5464,218626.0
2017-10-30 15:05:00,41.48,41.48,41.41,41.44,172769.0,40.5464,40.5464,40.478,40.5073,172769.0
2017-10-30 15:10:00,41.44,41.48,41.42,41.45,148595.0,40.5073,40.5464,40.4877,40.5171,148595.0
2017-10-30 15:15:00,41.44,41.48,41.41,41.41,211528.0,40.5073,40.5464,40.478,40.478,211528.0
2017-10-30 15:20:00,41.42,41.45,41.38,41.4,174117.0,40.4877,40.5171,40.4486,40.4682,174117.0
2017-10-30 15:25:00,41.4,41.54,41.39,41.52,294715.0,40.4682,40.605,40.4584,40.5855,294715.0
2017-10-30 15:30:00,41.53,41.54,41.48,41.5,155499.0,40.5953,40.605,40.5464,40.5659,155499.0
2017-10-30 15:35:00,41.5,41.55,41.47,41.55,183541.0,40.5659,40.6148,40.5366,40.6148,183541.0
2017-10-30 15:40:00,41.54,41.58,41.52,41.56,217801.0,40.605,40.6441,40.5855,40.6246,217801.0
2017-10-30 15:45:00,41.55,41.64,41.55,41.6,275205.0,40.6148,40.7028,40.6148,40.6637,275205.0
2017-10-30 15:50:00,41.6,41.69,41.59,41.69,350513.0,40.6637,40.7517,40.6539,40.7517,350513.0
2017-10-30 15:55:00,41.68,41.69,41.63,41.65,812820.0,40.7419,40.7517,40.693,40.7126,812820.0
2017-10-31 09:30:00,42.24,43.11,42.2,42.85,3912789.0,41.2893,42.1397,41.2502,41.8856,3912789.0
2017-10-31 09:35:00,42.85,43.14,42.85,43.13,1631575.0,41.8856,42.169,41.8856,42.1593,1631575.0
2017-10-31 09:40:00,43.14,43.61,43.13,43.42,2471535.0,42.169,42.6285,42.1593,42.4427,2471535.0
2017-10-31 09:45:00,43.42,43.75,43.32,43.7,1596919.0,42.4427,42.7653,42.345,42.7164,1596919.0
2017-10-31 09:50:00,43.7,44.12,43.67,43.7,2154961.0,42.7164,43.127,42.6871,42.7164,2154961.0
2017-10-31 09:55:00,43.71,43.88,43.39,43.85,1437006.0,42.7262,42.8924,42.4134,42.863,1437006.0
2017-10-31 10:00:00,43.85,43.93,43.62,43.89,888706.0,42.863,42.9412,42.6382,42.9021,888706.0
2017-10-31 10:05:00,43.9,43.95,43.75,43.94,659254.0,42.9119,42.9608,42.7653,42.951,659254.0
2017-10-31 10:10:00,43.95,44.12,43.83,44.05,1633000.0,42.9608,43.127,42.8435,43.0585,1633000.0
2017-10-31 10:15:00,44.05,44.09,43.92,43.96,913614.0,43.0585,43.0976,42.9315,42.9706,913614.0
2017-10-31 10:20:00,43.96,44.1,43.91,44.05,932924.0,42.9706,43.1074,42.9217,43.0585,932924.0
2017-10-31 10:25:00,44.05,44.17,44.0,44.07,785898.0,43.0585,43.1758,43.0097,43.0781,785898.0
2017-10-31 10:30:00,44.08,44.25,44.01,44.22,1039376.0,43.0879,43.254,43.0194,43.2247,1039376.0
2017-10-31 10:35:00,44.21,44.27,44.13,44.19,718863.0,43.2149,43.2736,43.1367,43.1954,718863.0
2017-10-31 10:40:00,44.18,44.3,44.14,44.28,963366.0,43.1856,43.3029,43.1465,43.2834,963366.0
2017-10-31 10:45:00,44.29,44.32,44.15,44.22,811398.0,43.2931,43.3225,43.1563,43.2247,811398.0
2017-10-31 10:50:00,44.23,44.28,44.12,44.15,636644.0,43.2345,43.2834,43.127,43.1563,636644.0
2017-10-31 10:55:00,44.14,44.19,44.05,44.16,599590.0,43.1465,43.1954,43.0585,43.1661,599590.0
2017-10-31 11:00:00,44.15,44.19,44.05,44.12,526826.0,43.1563,43.1954,43.0585,43.127,526826.0
2017-10-31 11:05:00,44.12,44.16,43.93,44.05,724037.0,43.127,43.1661,42.9412,43.0585,724037.0
2017-10-31 11:10:00,44.05,44.09,43.85,43.9,635287.0,43.0585,43.0976,42.863,42.9119,635287.0
2017-10-31 11:15:00,43.91,44.01,43.9,43.96,482121.0,42.9217,43.0194,42.9119,42.9706,482121.0
2017-10-31 11:20:00,43.96,44.02,43.94,43.98,375318.0,42.9706,43.0292,42.951,42.9901,375318.0
2017-10-31 11:25:00,43.98,43.99,43.89,43.95,312836.0,42.9901,42.9999,42.9021,42.9608,312836.0
2017-10-31 11:30:00,43.94,44.19,43.94,44.19,786516.0,42.951,43.1954,42.951,43.1954,786516.0
2017-10-31 11:35:00,44.19,44.29,44.18,44.26,598883.0,43.1954,43.2931,43.1856,43.2638,598883.0
2017-10-31 11:40:00,44.27,44.41,44.23,44.41,674399.0,43.2736,43.4104,43.2345,43.4104,674399.0
2017-10-31 11:45:00,44.4,44.49,44.35,44.36,734449.0,43.4007,43.4886,43.3518,43.3616,734449.0
2017-10-31 11:50:00,44.36,44.45,44.33,44.42,340530.0,43.3616,43.4495,43.3322,43.4202,340530.0
2017-10-31 11:55:00,44.42,44.49,44.42,44.43,336328.0,43.4202,43.4886,43.4202,43.43,336328.0
2017-10-31 12:00:00,44.43,44.49,44.41,44.44,769060.0,43.43,43.4886,43.4104,43.4398,769060.0
2017-10-31 12:05:00,44.44,44.47,44.36,44.41,415922.0,43.4398,43.4691,43.3616,43.4104,415922.0
2017-10-31 12:10:00,44.42,44.42,44.21,44.28,497608.0,43.4202,43.4202,43.2149,43.2834,497608.0
2017-10-31 12:15:00,44.28,44.3,44.14,44.16,387947.0,43.2834,43.3029,43.1465,43.1661,387947.0
2017-10-31 12:20:00,44.17,44.27,44.16,44.22,373319.0,43.1758,43.2736,43.1661,43.2247,373319.0
2017-10-31 12:25:00,44.22,44.32,44.2,44.32,246541.0,43.2247,43.3225,43.2052,43.3225,246541.0
2017-10-31 12:30:00,44.31,44.33,44.23,44.24,486830.0,43.3127,43.3322,43.2345,43.2443,486830.0
2017-10-31 12:35:00,44.25,44.4,44.24,44.4,379160.0,43.254,43.4007,43.2443,43.4007,379160.0
2017-10-31 12:40:00,44.39,44.4,44.15,44.17,436546.0,43.3909,43.4007,43.1563,43.1758,436546.0
2017-10-31 12:45:00,44.17,44.28,44.16,44.19,276164.0,43.1758,43.2834,43.1661,43.1954,276164.0
2017-10-31 12:50:00,44.19,44.26,44.12,44.22,307477.0,43.1954,43.2638,43.127,43.2247,307477.0
2017-10-31 12:55:00,44.22,44.25,44.17,44.24,212652.0,43.2247,43.254,43.1758,43.2443,212652.0
2017-10-31 13:00:00,44.25,44.27,44.17,44.19,178428.0,43.254,43.2736,43.1758,43.1954,178428.0
2017-10-31 13:05:00,44.18,44.21,44.12,44.19,315847.0,43.1856,43.2149,43.127,43.1954,315847.0
2017-10-31 13:10:00,44.18,44.29,44.18,44.23,301104.0,43.1856,43.2931,43.1856,43.2345,301104.0
2017-10-31 13:15:00,44.22,44.27,44.22,44.23,177780.0,43.2247,43.2736,43.2247,43.2345,177780.0
2017-10-31 13:20:00,44.23,44.24,44.15,44.17,237272.0,43.2345,43.2443,43.1563,43.1758,237272.0
2017-10-31 13:25:00,44.17,44.18,44.13,44.18,346092.0,43.1758,43.1856,43.1367,43.1856,346092.0
2017-10-31 13:30:00,44.18,44.19,44.15,44.16,280678.0,43.1856,43.1954,43.1563,43.1661,280678.0
2017-10-31 13:35:00,44.17,44.21,44.15,44.19,293028.0,43.1758,43.2149,43.1563,43.1954,293028.0
2017-10-31 13:40:00,44.18,44.21,44.12,44.14,245312.0,43.1856,43.2149,43.127,43.1465,245312.0
2017-10-31 13:45:00,44.15,44.19,44.13,44.15,307028.0,43.1563,43.1954,43.1367,43.1563,307028.0
2017-10-31 13:50:00,44.15,44.16,44.14,44.15,379160.0,43.1563,43.1661,43.1465,43.1563,379160.0
2017-10-31 13:55:00,44.15,44.28,44.14,44.23,339678.0,43.1563,43.2834,43.1465,43.2345,339678.0
2017-10-31 14:00:00,44.23,44.28,44.22,44.25,224237.0,43.2345,43.2834,43.2247,43.254,224237.0
2017-10-31 14:05:00,44.25,44.27,44.18,44.26,166848.0,43.254,43.2736,43.1856,43.2638,166848.0
2017-10-31 14:10:00,44.25,44.28,44.21,44.26,218369.0,43.254,43.2834,43.2149,43.2638,218369.0
2017-10-31 14:15:00,44.26,44.35,44.25,44.33,363305.0,43.2638,43.3518,43.254,43.3322,363305.0
2017-10-31 14:20:00,44.34,44.35,44.26,44.32,321690.0,43.342,43.3518,43.2638,43.3225,321690.0
2017-10-31 14:25:00,44.31,44.38,44.27,44.36,336145.0,43.3127,43.3811,43.2736,43.3616,336145.0
2017-10-31 14:30:00,44.37,44.45,44.36,44.43,549869.0,43.3713,43.4495,43.3616,43.43,549869.0
2017-10-31 14:35:00,44.43,44.48,44.42,44.44,534403.0,43.43,43.4789,43.4202,43.4398,534403.0
2017-10-31 14:40:00,44.44,44.44,44.37,44.42,400677.0,43.4398,43.4398,43.3713,43.4202,400677.0
2017-10-31 14:45:00,44.42,44.51,44.42,44.44,696674.0,43.4202,43.5082,43.4202,43.4398,696674.0
2017-10-31 14:50:00,44.44,44.47,44.38,44.47,292255.0,43.4398,43.4691,43.3811,43.4691,292255.0
2017-10-31 14:55:00,44.47,44.51,44.43,44.5,434246.0,43.4691,43.5082,43.43,43.4984,434246.0
2017-10-31 15:00:00,44.5,44.57,44.45,44.48,572849.0,43.4984,43.5668,43.4495,43.4789,572849.0
2017-10-31 15:05:00,44.48,44.49,44.36,44.41,564444.0,43.4789,43.4886,43.3616,43.4104,564444.0
2017-10-31 15:10:00,44.41,44.5,44.36,44.47,588641.0,43.4104,43.4984,43.3616,43.4691,588641.0
2017-10-31 15:15:00,44.46,44.49,44.36,44.4,435950.0,43.4593,43.4886,43.3616,43.4007,435950.0
2017-10-31 15:20:00,44.41,44.45,44.39,44.42,334223.0,43.4104,43.4495,43.3909,43.4202,334223.0
2017-10-31 15:25:00,44.41,44.42,44.33,44.35,399555.0,43.4104,43.4202,43.3322,43.3518,399555.0
2017-10-31 15:30:00,44.35,44.36,44.22,44.23,680271.0,43.3518,43.3616,43.2247,43.2345,680271.0
2017-10-31 15:35:00,44.23,44.33,44.22,44.32,418277.0,43.2345,43.3322,43.2247,43.3225,418277.0
2017-10-31 15:40:00,44.32,44.45,44.31,44.44,541543.0,43.3225,43.4495,43.3127,43.4398,541543.0
2017-10-31 15:45:00,44.44,44.46,44.36,44.4,680279.0,43.4398,43.4593,43.3616,43.4007,680279.0
2017-10-31 15:50:00,44.39,44.39,44.17,44.18,1359531.0,43.3909,43.3909,43.1758,43.1856,1359531.0
2017-10-31 15:55:00,44.18,44.35,44.18,44.33,1830282.0,43.1856,43.3518,43.1856,43.3322,1830282.0
2017-11-01 09:30:00,44.88,45.09,44.7,45.09,3358449.0,43.8699,44.0751,43.6939,44.0751,3358449.0
2017-11-01 09:35:00,45.08,45.26,44.92,45.22,1704410.0,44.0654,44.2413,43.909,44.2022,1704410.0
2017-11-01 09:40:00,45.22,45.33,45.11,45.26,1460564.0,44.2022,44.3097,44.0947,44.2413,1460564.0
2017-11-01 09:45:00,45.26,45.3,44.99,45.15,1164773.0,44.2413,44.2804,43.9774,44.1338,1164773.0
2017-11-01 09:50:00,45.14,45.18,44.75,44.86,1043793.0,44.124,44.1631,43.7428,43.8503,1043793.0
2017-11-01 09:55:00,44.86,45.0,44.76,44.95,540419.0,43.8503,43.9872,43.7526,43.9383,540419.0
2017-11-01 10:00:00,44.95,45.04,44.87,44.89,609576.0,43.9383,44.0263,43.8601,43.8796,609576.0
2017-11-01 10:05:00,44.89,44.93,44.77,44.89,596943.0,43.8796,43.9187,43.7623,43.8796,596943.0
2017-11-01 10:10:00,44.89,44.95,44.53,44.57,727977.0,43.8796,43.9383,43.5277,43.5668,727977.0
2017-11-01 10:15:00,44.56,44.59,44.44,44.49,717386.0,43.5571,43.5864,43.4398,43.4886,717386.0
2017-11-01 10:20:00,44.48,44.61,44.47,44.5,395429.0,43.4789,43.6059,43.4691,43.4984,395429.0
2017-11-01 10:25:00,44.5,44.79,44.5,44.77,561220.0,43.4984,43.7819,43.4984,43.7623,561220.0
2017-11-01 10:30:00,44.78,44.83,44.67,44.73,376221.0,43.7721,43.821,43.6646,43.7232,376221.0
2017-11-01 10:35:00,44.73,44.8,44.47,44.59,508069.0,43.7232,43.7917,43.4691,43.5864,508069.0
2017-11-01 10:40:00,44.59,44.59,44.51,44.57,280566.0,43.5864,43.5864,43.5082,43.5668,280566.0
2017-11-01 10:45:00,44.57,44.7,44.57,44.69,364077.0,43.5668,43.6939,43.5668,43.6841,364077.0
2017-11-01 10:50:00,44.68,44.78,44.67,44.77,349423.0,43.6744,43.7721,43.6646,43.7623,349423.0
2017-11-01 10:55:00,44.76,44.79,44.65,44.66,256158.0,43.7526,43.7819,43.645,43.6548,256158.0
2017-11-01 11:00:00,44.66,44.93,44.66,44.92,396182.0,43.6548,43.9187,43.6548,43.909,396182.0
2017-11-01 11:05:00,44.92,44.96,44.89,44.91,389729.0,43.909,43.9481,43.8796,43.8992,389729.0
2017-11-01 11:10:00,44.92,44.98,44.9,44.94,295240.0,43.909,43.9676,43.8894,43.9285,295240.0
2017-11-01 11:15:00,44.94,44.95,44.75,44.78,302196.0,43.9285,43.9383,43.7428,43.7721,302196.0
2017-11-01 11:20:00,44.78,44.89,44.75,44.87,219042.0,43.7721,43.8796,43.7428,43.8601,219042.0
2017-11-01 11:25:00,44.87,44.89,44.79,44.81,172287.0,43.8601,43.8796,43.7819,43.8014,172287.0
2017-11-01 11:30:00,44.81,44.87,44.78,44.81,174056.0,43.8014,43.8601,43.7721,43.8014,174056.0
2017-11-01 11:35:00,44.81,44.89,44.73,44.88,311136.0,43.8014,43.8796,43.7232,43.8699,311136.0
2017-11-01 11:40:00,44.88,44.88,44.69,44.72,187624.0,43.8699,43.8699,43.6841,43.7135,187624.0
2017-11-01 11:45:00,44.72,44.8,44.66,44.79,230998.0,43.7135,43.7917,43.6548,43.7819,230998.0
2017-11-01 11:50:00,44.79,44.8,44.65,44.66,235762.0,43.7819,43.7917,43.645,43.6548,235762.0
2017-11-01 11:55:00,44.67,44.67,44.48,44.48,438015.0,43.6646,43.6646,43.4789,43.4789,438015.0
2017-11-01 12:00:00,44.49,44.55,44.46,44.54,374375.0,43.4886,43.5473,43.4593,43.5375,374375.0
2017-11-01 12:05:00,44.55,44.61,44.48,44.52,271654.0,43.5473,43.6059,43.4789,43.518,271654.0
2017-11-01 12:10:00,44.52,44.63,44.5,44.58,247799.0,43.518,43.6255,43.4984,43.5766,247799.0
2017-11-01 12:15:00,44.58,44.59,44.5,44.53,225751.0,43.5766,43.5864,43.4984,43.5277,225751.0
2017-11-01 12:20:00,44.54,44.55,44.45,44.48,260914.0,43.5375,43.5473,43.4495,43.4789,260914.0
2017-11-01 12:25:00,44.49,44.51,44.38,44.41,319667.0,43.4886,43.5082,43.3811,43.4104,319667.0
2017-11-01 12:30:00,44.42,44.43,44.22,44.35,525323.0,43.4202,43.43,43.2247,43.3518,525323.0
2017-11-01 12:35:00,44.35,44.36,44.26,44.32,247633.0,43.3518,43.3616,43.2638,43.3225,247633.0
2017-11-01 12:40:00,44.31,44.4,44.3,44.38,225361.0,43.3127,43.4007,43.3029,43.3811,225361.0
2017-11-01 12:45:00,44.39,44.55,44.37,44.45,239080.0,43.3909,43.5473,43.3713,43.4495,239080.0
2017-11-01 12:50:00,44.44,44.45,44.32,44.32,122073.0,43.4398,43.4495,43.3225,43.3225,122073.0
2017-11-01 12:55:00,44.32,44.36,44.22,44.25,297846.0,43.3225,43.3616,43.2247,43.254,297846.0
2017-11-01 13:00:00,44.24,44.27,44.14,44.26,388533.0,43.2443,43.2736,43.1465,43.2638,388533.0
2017-11-01 13:05:00,44.26,44.26,43.98,44.03,776963.0,43.2638,43.2638,42.9901,43.039,776963.0
2017-11-01 13:10:00,44.02,44.05,43.84,43.85,564168.0,43.0292,43.0585,42.8533,42.863,564168.0
2017-11-01 13:15:00,43.84,44.07,43.78,43.97,577857.0,42.8533,43.0781,42.7946,42.9803,577857.0
2017-11-01 13:20:00,43.96,44.28,43.9,44.23,408958.0,42.9706,43.2834,42.9119,43.2345,408958.0
2017-11-01 13:25:00,44.23,44.33,44.17,44.33,274948.0,43.2345,43.3322,43.1758,43.3322,274948.0
2017-11-01 13:30:00,44.32,44.32,44.23,44.3,145398.0,43.3225,43.3225,43.2345,43.3029,145398.0
2017-11-01 13:35:00,44.3,44.36,44.29,44.34,193508.0,43.3029,43.3616,43.2931,43.342,193508.0
2017-11-01 13:40:00,44.35,44.39,44.25,44.26,287875.0,43.3518,43.3909,43.254,43.2638,287875.0
2017-11-01 13:45:00,44.27,44.27,44.14,44.16,455393.0,43.2736,43.2736,43.1465,43.1661,455393.0
2017-11-01 13:50:00,44.16,44.16,43.98,44.04,336035.0,43.1661,43.1661,42.9901,43.0488,336035.0
2017-11-01 13:55:00,44.03,44.26,44.0,44.16,352618.0,43.039,43.2638,43.0097,43.1661,352618.0
2017-11-01 14:00:00,44.19,44.31,44.11,44.17,279630.0,43.1954,43.3127,43.1172,43.1758,279630.0
2017-11-01 14:05:00,44.17,44.24,44.09,44.21,180233.0,43.1758,43.2443,43.0976,43.2149,180233.0
2017-11-01 14:10:00,44.22,44.31,44.22,44.29,256988.0,43.2247,43.3127,43.2247,43.2931,256988.0
2017-11-01 14:15:00,44.28,44.3,44.17,44.24,211018.0,43.2834,43.3029,43.1758,43.2443,211018.0
2017-11-01 14:20:00,44.24,44.28,44.21,44.26,93410.0,43.2443,43.2834,43.2149,43.2638,93410.0
2017-11-01 14:25:00,44.26,44.28,44.19,44.24,139308.0,43.2638,43.2834,43.1954,43.2443,139308.0
2017-11-01 14:30:00,44.24,44.5,44.22,44.48,492922.0,43.2443,43.4984,43.2247,43.4789,492922.0
2017-11-01 14:35:00,44.48,44.54,44.46,44.53,305095.0,43.4789,43.5375,43.4593,43.5277,305095.0
2017-11-01 14:40:00,44.52,44.64,44.52,44.58,444494.0,43.518,43.6353,43.518,43.5766,444494.0
2017-11-01 14:45:00,44.57,44.63,44.51,44.59,264783.0,43.5668,43.6255,43.5082,43.5864,264783.0
2017-11-01 14:50:00,44.58,44.58,44.47,44.5,172314.0,43.5766,43.5766,43.4691,43.4984,172314.0
2017-11-01 14:55:00,44.5,44.58,44.5,44.52,181980.0,43.4984,43.5766,43.4984,43.518,181980.0
2017-11-01 15:00:00,44.52,44.62,44.51,44.58,237406.0,43.518,43.6157,43.5082,43.5766,237406.0
2017-11-01 15:05:00,44.58,44.72,44.56,44.7,325386.0,43.5766,43.7135,43.5571,43.6939,325386.0
2017-11-01 15:10:00,44.7,44.73,44.56,44.56,283154.0,43.6939,43.7232,43.5571,43.5571,283154.0
2017-11-01 15:15:00,44.56,44.6,44.54,44.55,179408.0,43.5571,43.5962,43.5375,43.5473,179408.0
2017-11-01 15:20:00,44.55,44.57,44.41,44.49,390602.0,43.5473,43.5668,43.4104,43.4886,390602.0
2017-11-01 15:25:00,44.49,44.51,44.42,44.43,285945.0,43.4886,43.5082,43.4202,43.43,285945.0
2017-11-01 15:30:00,44.44,44.49,44.4,44.49,240370.0,43.4398,43.4886,43.4007,43.4886,240370.0
2017-11-01 15:35:00,44.5,44.5,44.45,44.49,166362.0,43.4984,43.4984,43.4495,43.4886,166362.0
2017-11-01 15:40:00,44.49,44.52,44.45,44.46,328525.0,43.4886,43.518,43.4495,43.4593,328525.0
2017-11-01 15:45:00,44.47,44.51,44.2,44.21,736403.0,43.4691,43.5082,43.2052,43.2149,736403.0
2017-11-01 15:50:00,44.21,44.46,44.2,44.38,730249.0,43.2149,43.4593,43.2052,43.3811,730249.0
2017-11-01 15:55:00,44.38,44.41,44.32,44.38,900154.0,43.3811,43.4104,43.3225,43.3811,900154.0
2017-11-02 09:30:00,44.08,44.3,43.8,43.89,1451215.0,43.0879,43.3029,42.8142,42.9021,1451215.0
2017-11-02 09:35:00,43.89,44.28,43.81,44.26,902006.0,42.9021,43.2834,42.8239,43.2638,902006.0
2017-11-02 09:40:00,44.25,44.62,44.19,44.56,1148108.0,43.254,43.6157,43.1954,43.5571,1148108.0
2017-11-02 09:45:00,44.55,44.75,44.48,44.72,649174.0,43.5473,43.7428,43.4789,43.7135,649174.0
2017-11-02 09:50:00,44.72,44.72,44.45,44.58,451425.0,43.7135,43.7135,43.4495,43.5766,451425.0
2017-11-02 09:55:00,44.58,44.69,44.54,44.66,268734.0,43.5766,43.6841,43.5375,43.6548,268734.0
2017-11-02 10:00:00,44.67,44.68,44.34,44.41,481207.0,43.6646,43.6744,43.342,43.4104,481207.0
2017-11-02 10:05:00,44.42,44.43,44.0,44.06,708978.0,43.4202,43.43,43.0097,43.0683,708978.0
2017-11-02 10:10:00,44.06,44.23,44.02,44.18,416137.0,43.0683,43.2345,43.0292,43.1856,416137.0
2017-11-02 10:15:00,44.17,44.44,44.11,44.31,507650.0,43.1758,43.4398,43.1172,43.3127,507650.0
2017-11-02 10:20:00,44.31,44.31,44.17,44.21,280679.0,43.3127,43.3127,43.1758,43.2149,280679.0
2017-11-02 10:25:00,44.21,44.41,44.2,44.37,302842.0,43.2149,43.4104,43.2052,43.3713,302842.0
2017-11-02 10:30:00,44.37,44.48,44.31,44.46,286435.0,43.3713,43.4789,43.3127,43.4593,286435.0
2017-11-02 10:35:00,44.47,44.49,44.34,44.36,244272.0,43.4691,43.4886,43.342,43.3616,244272.0
2017-11-02 10:40:00,44.35,44.65,44.34,44.53,531061.0,43.3518,43.645,43.342,43.5277,531061.0
2017-11-02 10:45:00,44.53,44.57,44.48,44.49,216941.0,43.5277,43.5668,43.4789,43.4886,216941.0
2017-11-02 10:50:00,44.48,44.5,44.3,44.3,405227.0,43.4789,43.4984,43.3029,43.3029,405227.0
2017-11-02 10:55:00,44.3,44.43,44.3,44.33,174633.0,43.3029,43.43,43.3029,43.3322,174633.0
2017-11-02 11:00:00,44.34,44.54,44.32,44.52,201718.0,43.342,43.5375,43.3225,43.518,201718.0
2017-11-02 11:05:00,44.52,44.53,44.36,44.44,234262.0,43.518,43.5277,43.3616,43.4398,234262.0
2017-11-02 11:10:00,44.43,44.49,44.35,44.36,265263.0,43.43,43.4886,43.3518,43.3616,265263.0
2017-11-02 11:15:00,44.36,44.38,44.29,44.32,252250.0,43.3616,43.3811,43.2931,43.3225,252250.0
2017-11-02 11:20:00,44.31,44.38,44.16,44.18,223345.0,43.3127,43.3811,43.1661,43.1856,223345.0
2017-11-02 11:25:00,44.18,44.2,43.9,43.92,532080.0,43.1856,43.2052,42.9119,42.9315,532080.0
2017-11-02 11:30:00,43.91,43.95,43.85,43.91,395103.0,42.9217,42.9608,42.863,42.9217,395103.0
2017-11-02 11:35:00,43.91,43.97,43.81,43.84,638430.0,42.9217,42.9803,42.8239,42.8533,638430.0
2017-11-02 11:40:00,43.83,44.0,43.72,43.98,450011.0,42.8435,43.0097,42.736,42.9901,450011.0
2017-11-02 11:45:00,43.97,43.98,43.83,43.84,263733.0,42.9803,42.9901,42.8435,42.8533,263733.0
2017-11-02 11:50:00,43.84,43.98,43.78,43.96,273931.0,42.8533,42.9901,42.7946,42.9706,273931.0
2017-11-02 11:55:00,43.95,44.1,43.94,44.05,324130.0,42.9608,43.1074,42.951,43.0585,324130.0
2017-11-02 12:00:00,44.05,44.11,44.03,44.08,284104.0,43.0585,43.1172,43.039,43.0879,284104.0
2017-11-02 12:05:00,44.08,44.19,44.07,44.15,212165.0,43.0879,43.1954,43.0781,43.1563,212165.0
2017-11-02 12:10:00,44.15,44.28,44.14,44.21,281626.0,43.1563,43.2834,43.1465,43.2149,281626.0
2017-11-02 12:15:00,44.21,44.35,44.21,44.28,329062.0,43.2149,43.3518,43.2149,43.2834,329062.0
2017-11-02 12:20:00,44.28,44.28,44.18,44.24,156447.0,43.2834,43.2834,43.1856,43.2443,156447.0
2017-11-02 12:25:00,44.24,44.46,44.23,44.44,270283.0,43.2443,43.4593,43.2345,43.4398,270283.0
2017-11-02 12:30:00,44.44,44.46,44.27,44.29,229343.0,43.4398,43.4593,43.2736,43.2931,229343.0
2017-11-02 12:35:00,44.29,44.31,44.23,44.26,146283.0,43.2931,43.3127,43.2345,43.2638,146283.0
2017-11-02 12:40:00,44.27,44.32,44.2,44.21,212947.0,43.2736,43.3225,43.2052,43.2149,212947.0
2017-11-02 12:45:00,44.2,44.38,44.17,44.36,206480.0,43.2052,43.3811,43.1758,43.3616,206480.0
2017-11-02 12:50:00,44.36,44.48,44.34,44.43,249620.0,43.3616,43.4789,43.342,43.43,249620.0
2017-11-02 12:55:00,44.43,44.51,44.42,44.43,231122.0,43.43,43.5082,43.4202,43.43,231122.0
2017-11-02 13:00:00,44.43,44.47,44.36,44.43,160602.0,43.43,43.4691,43.3616,43.43,160602.0
2017-11-02 13:05:00,44.43,44.47,44.31,44.32,210001.0,43.43,43.4691,43.3127,43.3225,210001.0
2017-11-02 13:10:00,44.33,44.44,44.32,44.44,210201.0,43.3322,43.4398,43.3225,43.4398,210201.0
2017-11-02 13:15:00,44.44,44.47,44.41,44.44,110036.0,43.4398,43.4691,43.4104,43.4398,110036.0
2017-11-02 13:20:00,44.44,44.45,44.35,44.36,104452.0,43.4398,43.4495,43.3518,43.3616,104452.0
2017-11-02 13:25:00,44.37,44.37,44.28,44.3,155748.0,43.3713,43.3713,43.2834,43.3029,155748.0
2017-11-02 13:30:00,44.29,44.33,44.27,44.3,166176.0,43.2931,43.3322,43.2736,43.3029,166176.0
2017-11-02 13:35:00,44.29,44.36,44.25,44.32,86589.0,43.2931,43.3616,43.254,43.3225,86589.0
2017-11-02 13:40:00,44.32,44.33,44.27,44.32,129831.0,43.3225,43.3322,43.2736,43.3225,129831.0
2017-11-02 13:45:00,44.3,44.33,44.25,44.25,114814.0,43.3029,43.3322,43.254,43.254,114814.0
2017-11-02 13:50:00,44.26,44.33,44.2,44.28,202852.0,43.2638,43.3322,43.2052,43.2834,202852.0
2017-11-02 13:55:00,44.27,44.31,44.23,44.23,102088.0,43.2736,43.3127,43.2345,43.2345,102088.0
2017-11-02 14:00:00,44.23,44.26,44.18,44.25,137507.0,43.2345,43.2638,43.1856,43.254,137507.0
2017-11-02 14:05:00,44.26,44.38,44.25,44.38,155099.0,43.2638,43.3811,43.254,43.3811,155099.0
2017-11-02 14:10:00,44.37,44.43,44.36,44.4,196945.0,43.3713,43.43,43.3616,43.4007,196945.0
2017-11-02 14:15:00,44.4,44.4,44.32,44.34,111398.0,43.4007,43.4007,43.3225,43.342,111398.0
2017-11-02 14:20:00,44.34,44.41,44.32,44.4,85695.0,43.342,43.4104,43.3225,43.4007,85695.0
2017-11-02 14:25:00,44.41,44.42,44.37,44.41,97805.0,43.4104,43.4202,43.3713,43.4104,97805.0
2017-11-02 14:30:00,44.42,44.42,44.3,44.3,147288.0,43.4202,43.4202,43.3029,43.3029,147288.0
2017-11-02 14:35:00,44.29,44.33,44.27,44.31,163790.0,43.2931,43.3322,43.2736,43.3127,163790.0
2017-11-02 14:40:00,44.3,44.35,44.25,44.26,120381.0,43.3029,43.3518,43.254,43.2638,120381.0
2017-11-02 14:45:00,44.26,44.26,44.19,44.22,165025.0,43.2638,43.2638,43.1954,43.2247,165025.0
2017-11-02 14:50:00,44.21,44.22,44.15,44.15,157507.0,43.2149,43.2247,43.1563,43.1563,157507.0
2017-11-02 14:55:00,44.15,44.16,44.09,44.14,208953.0,43.1563,43.1661,43.0976,43.1465,208953.0
2017-11-02 15:00:00,44.15,44.24,44.14,44.2,160425.0,43.1563,43.2443,43.1465,43.2052,160425.0
2017-11-02 15:05:00,44.2,44.2,44.15,44.16,97787.0,43.2052,43.2052,43.1563,43.1661,97787.0
2017-11-02 15:10:00,44.17,44.26,44.16,44.23,133174.0,43.1758,43.2638,43.1661,43.2345,133174.0
2017-11-02 15:15:00,44.24,44.26,44.18,44.23,187381.0,43.2443,43.2638,43.1856,43.2345,187381.0
2017-11-02 15:20:00,44.24,44.27,44.16,44.19,149065.0,43.2443,43.2736,43.1661,43.1954,149065.0
2017-11-02 15:25:00,44.18,44.27,44.18,44.25,256497.0,43.1856,43.2736,43.1856,43.254,256497.0
2017-11-02 15:30:00,44.25,44.37,44.24,44.35,348330.0,43.254,43.3713,43.2443,43.3518,348330.0
2017-11-02 15:35:00,44.35,44.43,44.3,44.33,315097.0,43.3518,43.43,43.3029,43.3322,315097.0
2017-11-02 15:40:00,44.34,44.36,44.26,44.3,218180.0,43.342,43.3616,43.2638,43.3029,218180.0
2017-11-02 15:45:00,44.3,44.36,44.29,44.32,256257.0,43.3029,43.3616,43.2931,43.3225,256257.0
2017-11-02 15:50:00,44.32,44.42,44.31,44.36,468138.0,43.3225,43.4202,43.3127,43.3616,468138.0
2017-11-02 15:55:00,44.35,44.39,44.32,44.34,677593.0,43.3518,43.3909,43.3225,43.342,677593.0
2017-11-03 09:30:00,44.74,45.0,44.73,44.84,1552290.0,43.733,43.9872,43.7232,43.8308,1552290.0
2017-11-03 09:35:00,44.85,44.86,44.41,44.49,926275.0,43.8405,43.8503,43.4104,43.4886,926275.0
2017-11-03 09:40:00,44.49,44.49,44.24,44.24,727786.0,43.4886,43.4886,43.2443,43.2443,727786.0
2017-11-03 09:45:00,44.25,44.25,44.05,44.09,702124.0,43.254,43.254,43.0585,43.0976,702124.0
2017-11-03 09:50:00,44.1,44.21,43.91,43.99,688765.0,43.1074,43.2149,42.9217,42.9999,688765.0
2017-11-03 09:55:00,44.0,44.1,43.95,44.04,381469.0,43.0097,43.1074,42.9608,43.0488,381469.0
2017-11-03 10:00:00,44.04,44.17,44.02,44.09,460058.0,43.0488,43.1758,43.0292,43.0976,460058.0
2017-11-03 10:05:00,44.1,44.14,44.02,44.08,402528.0,43.1074,43.1465,43.0292,43.0879,402528.0
2017-11-03 10:10:00,44.09,44.16,43.99,44.1,326857.0,43.0976,43.1661,42.9999,43.1074,326857.0
2017-11-03 10:15:00,44.1,44.15,44.04,44.1,208207.0,43.1074,43.1563,43.0488,43.1074,208207.0
2017-11-03 10:20:00,44.1,44.21,44.1,44.2,265133.0,43.1074,43.2149,43.1074,43.2052,265133.0
2017-11-03 10:25:00,44.2,44.21,44.1,44.16,231398.0,43.2052,43.2149,43.1074,43.1661,231398.0
2017-11-03 10:30:00,44.16,44.21,44.13,44.18,193499.0,43.1661,43.2149,43.1367,43.1856,193499.0
2017-11-03 10:35:00,44.18,44.21,44.13,44.2,218313.0,43.1856,43.2149,43.1367,43.2052,218313.0
2017-11-03 10:40:00,44.2,44.21,44.14,44.18,157256.0,43.2052,43.2149,43.1465,43.1856,157256.0
2017-11-03 10:45:00,44.17,44.2,44.1,44.12,144778.0,43.1758,43.2052,43.1074,43.127,144778.0
2017-11-03 10:50:00,44.12,44.16,44.09,44.14,185820.0,43.127,43.1661,43.0976,43.1465,185820.0
2017-11-03 10:55:00,44.14,44.2,44.1,44.19,146765.0,43.1465,43.2052,43.1074,43.1954,146765.0
2017-11-03 11:00:00,44.2,44.21,44.15,44.2,143356.0,43.2052,43.2149,43.1563,43.2052,143356.0
2017-11-03 11:05:00,44.19,44.32,44.18,44.31,282978.0,43.1954,43.3225,43.1856,43.3127,282978.0
2017-11-03 11:10:00,44.31,44.32,44.25,44.29,154020.0,43.3127,43.3225,43.254,43.2931,154020.0
2017-11-03 11:15:00,44.29,44.31,44.22,44.27,149476.0,43.2931,43.3127,43.2247,43.2736,149476.0
2017-11-03 11:20:00,44.27,44.31,44.25,44.27,135344.0,43.2736,43.3127,43.254,43.2736,135344.0
2017-11-03 11:25:00,44.27,44.31,44.2,44.2,138213.0,43.2736,43.3127,43.2052,43.2052,138213.0
2017-11-03 11:30:00,44.21,44.23,44.18,44.18,198701.0,43.2149,43.2345,43.1856,43.1856,198701.0
2017-11-03 11:35:00,44.19,44.19,44.03,44.03,305705.0,43.1954,43.1954,43.039,43.039,305705.0
2017-11-03 11:40:00,44.04,44.08,44.02,44.06,179712.0,43.0488,43.0879,43.0292,43.0683,179712.0
2017-11-03 11:45:00,44.06,44.13,44.0,44.09,267197.0,43.0683,43.1367,43.0097,43.0976,267197.0
2017-11-03 11:50:00,44.09,44.1,44.01,44.03,118500.0,43.0976,43.1074,43.0194,43.039,118500.0
2017-11-03 11:55:00,44.02,44.18,44.02,44.15,199384.0,43.0292,43.1856,43.0292,43.1563,199384.0
2017-11-03 12:00:00,44.14,44.15,44.03,44.04,254498.0,43.1465,43.1563,43.039,43.0488,254498.0
2017-11-03 12:05:00,44.03,44.04,43.95,44.02,334822.0,43.039,43.0488,42.9608,43.0292,334822.0
2017-11-03 12:10:00,44.02,44.06,43.97,44.05,187447.0,43.0292,43.0683,42.9803,43.0585,187447.0
2017-11-03 12:15:00,44.06,44.14,44.04,44.12,287204.0,43.0683,43.1465,43.0488,43.127,287204.0
2017-11-03 12:20:00,44.13,44.13,44.05,44.05,129176.0,43.1367,43.1367,43.0585,43.0585,129176.0
2017-11-03 12:25:00,44.05,44.07,44.01,44.03,140940.0,43.0585,43.0781,43.0194,43.039,140940.0
2017-11-03 12:30:00,44.04,44.06,44.0,44.02,144826.0,43.0488,43.0683,43.0097,43.0292,144826.0
2017-11-03 12:35:00,44.02,44.08,43.97,43.98,271902.0,43.0292,43.0879,42.9803,42.9901,271902.0
2017-11-03 12:40:00,43.98,44.24,43.96,44.22,851349.0,42.9901,43.2443,42.9706,43.2247,851349.0
2017-11-03 12:45:00,44.21,44.31,44.18,44.21,612065.0,43.2149,43.3127,43.1856,43.2149,612065.0
2017-11-03 12:50:00,44.2,44.26,44.16,44.2,232191.0,43.2052,43.2638,43.1661,43.2052,232191.0
2017-11-03 12:55:00,44.2,44.21,44.12,44.14,137944.0,43.2052,43.2149,43.127,43.1465,137944.0
2017-11-03 13:00:00,44.14,44.2,44.12,44.17,147827.0,43.1465,43.2052,43.127,43.1758,147827.0
2017-11-03 13:05:00,44.17,44.19,44.14,44.17,113694.0,43.1758,43.1954,43.1465,43.1758,113694.0
2017-11-03 13:10:00,44.17,44.17,44.11,44.12,106081.0,43.1758,43.1758,43.1172,43.127,106081.0
2017-11-03 13:15:00,44.11,44.13,44.05,44.05,187126.0,43.1172,43.1367,43.0585,43.0585,187126.0
2017-11-03 13:20:00,44.06,44.12,44.03,44.11,87387.0,43.0683,43.127,43.039,43.1172,87387.0
2017-11-03 13:25:00,44.11,44.14,44.08,44.1,69379.0,43.1172,43.1465,43.0879,43.1074,69379.0
2017-11-03 13:30:00,44.1,44.13,44.05,44.05,152021.0,43.1074,43.1367,43.0585,43.0585,152021.0
2017-11-03 13:35:00,44.05,44.24,44.05,44.2,156025.0,43.0585,43.2443,43.0585,43.2052,156025.0
2017-11-03 13:40:00,44.2,44.22,44.09,44.16,332037.0,43.2052,43.2247,43.0976,43.1661,332037.0
2017-11-03 13:45:00,44.16,44.16,44.01,44.04,258658.0,43.1661,43.1661,43.0194,43.0488,258658.0
2017-11-03 13:50:00,44.04,44.11,44.02,44.09,197567.0,43.0488,43.1172,43.0292,43.0976,197567.0
2017-11-03 13:55:00,44.08,44.16,44.05,44.13,225797.0,43.0879,43.1661,43.0585,43.1367,225797.0
2017-11-03 14:00:00,44.14,44.19,44.11,44.13,192356.0,43.1465,43.1954,43.1172,43.1367,192356.0
2017-11-03 14:05:00,44.14,44.2,44.13,44.15,181472.0,43.1465,43.2052,43.1367,43.1563,181472.0
2017-11-03 14:10:00,44.15,44.18,44.09,44.14,186814.0,43.1563,43.1856,43.0976,43.1465,186814.0
2017-11-03 14:15:00,44.15,44.18,44.09,44.12,116970.0,43.1563,43.1856,43.0976,43.127,116970.0
2017-11-03 14:20:00,44.12,44.17,44.08,44.14,195318.0,43.127,43.1758,43.0879,43.1465,195318.0
2017-11-03 14:25:00,44.13,44.22,44.12,44.15,346452.0,43.1367,43.2247,43.127,43.1563,346452.0
2017-11-03 14:30:00,44.16,44.19,44.11,44.11,176425.0,43.1661,43.1954,43.1172,43.1172,176425.0
2017-11-03 14:35:00,44.11,44.13,44.04,44.04,266838.0,43.1172,43.1367,43.0488,43.0488,266838.0
2017-11-03 14:40:00,44.04,44.09,44.02,44.03,244885.0,43.0488,43.0976,43.0292,43.039,244885.0
2017-11-03 14:45:00,44.04,44.06,43.97,43.99,360872.0,43.0488,43.0683,42.9803,42.9999,360872.0
2017-11-03 14:50:00,43.99,44.0,43.97,43.99,149147.0,42.9999,43.0097,42.9803,42.9999,149147.0
2017-11-03 14:55:00,43.99,44.0,43.92,43.92,237931.0,42.9999,43.0097,42.9315,42.9315,237931.0
2017-11-03 15:00:00,43.93,44.09,43.92,44.09,289268.0,42.9412,43.0976,42.9315,43.0976,289268.0
2017-11-03 15:05:00,44.09,44.09,44.01,44.05,149790.0,43.0976,43.0976,43.0194,43.0585,149790.0
2017-11-03 15:10:00,44.05,44.05,43.96,43.99,142533.0,43.0585,43.0585,42.9706,42.9999,142533.0
2017-11-03 15:15:00,43.99,44.0,43.95,43.96,127907.0,42.9999,43.0097,42.9608,42.9706,127907.0
2017-11-03 15:20:00,43.96,43.97,43.9,43.95,288031.0,42.9706,42.9803,42.9119,42.9608,288031.0
2017-11-03 15:25:00,43.94,43.99,43.94,43.97,128219.0,42.951,42.9999,42.951,42.9803,128219.0
2017-11-03 15:30:00,43.97,44.01,43.96,43.98,179077.0,42.9803,43.0194,42.9706,42.9901,179077.0
2017-11-03 15:35:00,43.98,43.99,43.93,43.97,223004.0,42.9901,42.9999,42.9412,42.9803,223004.0
2017-11-03 15:40:00,43.98,43.98,43.95,43.97,278968.0,42.9901,42.9901,42.9608,42.9803,278968.0
2017-11-03 15:45:00,43.98,43.98,43.76,43.84,1134504.0,42.9901,42.9901,42.7751,42.8533,1134504.0
2017-11-03 15:50:00,43.84,43.91,43.53,43.54,1564934.0,42.8533,42.9217,42.5503,42.56,1564934.0
2017-11-03 15:55:00,43.55,43.77,43.35,43.7,1885495.0,42.5698,42.7848,42.3743,42.7164,1885495.0
2017-11-06 09:30:00,43.85,44.01,43.81,43.97,1123478.0,42.863,43.0194,42.8239,42.9803,1123478.0
2017-11-06 09:35:00,43.98,44.0,43.52,43.55,813459.0,42.9901,43.0097,42.5405,42.5698,813459.0
2017-11-06 09:40:00,43.56,43.62,43.28,43.45,700332.0,42.5796,42.6382,42.3059,42.4721,700332.0
2017-11-06 09:45:00,43.45,43.5,43.35,43.48,588046.0,42.4721,42.5209,42.3743,42.5014,588046.0
2017-11-06 09:50:00,43.49,43.51,43.28,43.36,520609.0,42.5112,42.5307,42.3059,42.3841,520609.0
2017-11-06 09:55:00,43.36,43.5,43.35,43.48,380404.0,42.3841,42.5209,42.3743,42.5014,380404.0
2017-11-06 10:00:00,43.47,43.51,43.33,43.35,307539.0,42.4916,42.5307,42.3548,42.3743,307539.0
2017-11-06 10:05:00,43.34,43.44,43.31,43.44,298445.0,42.3645,42.4623,42.3352,42.4623,298445.0
2017-11-06 10:10:00,43.44,43.46,43.35,43.43,310582.0,42.4623,42.4818,42.3743,42.4525,310582.0
2017-11-06 10:15:00,43.43,43.5,43.42,43.48,305962.0,42.4525,42.5209,42.4427,42.5014,305962.0
2017-11-06 10:20:00,43.49,43.5,43.37,43.41,229002.0,42.5112,42.5209,42.3939,42.433,229002.0
2017-11-06 10:25:00,43.4,43.42,43.25,43.27,428824.0,42.4232,42.4427,42.2766,42.2961,428824.0
2017-11-06 10:30:00,43.27,43.31,43.2,43.2,435903.0,42.2961,42.3352,42.2277,42.2277,435903.0
2017-11-06 10:35:00,43.21,43.24,42.9,42.94,1117322.0,42.2375,42.2668,41.9344,41.9735,1117322.0
2017-11-06 10:40:00,42.94,43.04,42.93,42.93,444446.0,41.9735,42.0713,41.9638,41.9638,444446.0
2017-11-06 10:45:00,42.93,43.09,42.91,43.08,425231.0,41.9638,42.1202,41.9442,42.1104,425231.0
2017-11-06 10:50:00,43.08,43.29,43.07,43.27,664294.0,42.1104,42.3157,42.1006,42.2961,664294.0
2017-11-06 10:55:00,43.27,43.28,42.98,43.02,383424.0,42.2961,42.3059,42.0126,42.0517,383424.0
2017-11-06 11:00:00,43.02,43.09,42.87,42.89,525050.0,42.0517,42.1202,41.9051,41.9247,525050.0
2017-11-06 11:05:00,42.9,42.97,42.88,42.89,321124.0,41.9344,42.0029,41.9149,41.9247,321124.0
2017-11-06 11:10:00,42.9,42.96,42.45,42.45,899744.0,41.9344,41.9931,41.4946,41.4946,899744.0
2017-11-06 11:15:00,42.45,42.78,42.45,42.73,741444.0,41.4946,41.8171,41.4946,41.7683,741444.0
2017-11-06 11:20:00,42.73,42.91,42.72,42.85,373802.0,41.7683,41.9442,41.7585,41.8856,373802.0
2017-11-06 11:25:00,42.86,42.92,42.81,42.83,277221.0,41.8953,41.954,41.8465,41.866,277221.0
2017-11-06 11:30:00,42.84,42.87,42.77,42.86,189389.0,41.8758,41.9051,41.8074,41.8953,189389.0
2017-11-06 11:35:00,42.86,43.04,42.84,42.99,346760.0,41.8953,42.0713,41.8758,42.0224,346760.0
2017-11-06 11:40:00,42.98,43.01,42.92,42.97,231626.0,42.0126,42.042,41.954,42.0029,231626.0
2017-11-06 11:45:00,42.97,42.97,42.89,42.92,181588.0,42.0029,42.0029,41.9247,41.954,181588.0
2017-11-06 11:50:00,42.92,43.02,42.91,42.98,203114.0,41.954,42.0517,41.9442,42.0126,203114.0
2017-11-06 11:55:00,42.97,43.01,42.91,42.98,165688.0,42.0029,42.042,41.9442,42.0126,165688.0
2017-11-06 12:00:00,42.99,43.0,42.88,42.88,120870.0,42.0224,42.0322,41.9149,41.9149,120870.0
2017-11-06 12:05:00,42.89,42.98,42.85,42.98,186695.0,41.9247,42.0126,41.8856,42.0126,186695.0
2017-11-06 12:10:00,42.99,43.09,42.96,43.08,168894.0,42.0224,42.1202,41.9931,42.1104,168894.0
2017-11-06 12:15:00,43.09,43.09,43.01,43.05,159269.0,42.1202,42.1202,42.042,42.0811,159269.0
2017-11-06 12:20:00,43.06,43.07,43.02,43.03,99832.0,42.0908,42.1006,42.0517,42.0615,99832.0
2017-11-06 12:25:00,43.04,43.08,42.98,42.99,183615.0,42.0713,42.1104,42.0126,42.0224,183615.0
2017-11-06 12:30:00,42.99,43.04,42.97,43.02,115135.0,42.0224,42.0713,42.0029,42.0517,115135.0
2017-11-06 12:35:00,43.02,43.02,42.95,42.98,180363.0,42.0517,42.0517,41.9833,42.0126,180363.0
2017-11-06 12:40:00,42.99,43.04,42.93,43.02,147930.0,42.0224,42.0713,41.9638,42.0517,147930.0
2017-11-06 12:45:00,43.02,43.03,42.99,43.01,94694.0,42.0517,42.0615,42.0224,42.042,94694.0
2017-11-06 12:50:00,43.02,43.05,43.0,43.01,110669.0,42.0517,42.0811,42.0322,42.042,110669.0
2017-11-06 12:55:00,43.01,43.02,42.93,42.95,92615.0,42.042,42.0517,41.9638,41.9833,92615.0
2017-11-06 13:00:00,42.95,42.95,42.91,42.93,97344.0,41.9833,41.9833,41.9442,41.9638,97344.0
2017-11-06 13:05:00,42.92,43.0,42.91,42.99,126325.0,41.954,42.0322,41.9442,42.0224,126325.0
2017-11-06 13:10:00,42.99,43.05,42.95,43.04,122665.0,42.0224,42.0811,41.9833,42.0713,122665.0
2017-11-06 13:15:00,43.03,43.07,42.96,42.99,178478.0,42.0615,42.1006,41.9931,42.0224,178478.0
2017-11-06 13:20:00,42.98,43.04,42.95,43.03,115897.0,42.0126,42.0713,41.9833,42.0615,115897.0
2017-11-06 13:25:00,43.04,43.08,42.95,42.96,155778.0,42.0713,42.1104,41.9833,41.9931,155778.0
2017-11-06 13:30:00,42.97,42.98,42.82,42.9,381360.0,42.0029,42.0126,41.8562,41.9344,381360.0
2017-11-06 13:35:00,42.9,42.91,42.81,42.81,195426.0,41.9344,41.9442,41.8465,41.8465,195426.0
2017-11-06 13:40:00,42.81,42.92,42.8,42.86,150224.0,41.8465,41.954,41.8367,41.8953,150224.0
2017-11-06 13:45:00,42.87,43.0,42.86,42.98,188611.0,41.9051,42.0322,41.8953,42.0126,188611.0
2017-11-06 13:50:00,42.97,43.0,42.96,42.98,125670.0,42.0029,42.0322,41.9931,42.0126,125670.0
2017-11-06 13:55:00,42.98,43.01,42.95,42.99,137370.0,42.0126,42.042,41.9833,42.0224,137370.0
2017-11-06 14:00:00,42.99,43.0,42.97,42.98,120218.0,42.0224,42.0322,42.0029,42.0126,120218.0
2017-11-06 14:05:00,42.99,43.01,42.96,42.97,134425.0,42.0224,42.042,41.9931,42.0029,134425.0
2017-11-06 14:10:00,42.96,43.04,42.94,43.03,142530.0,41.9931,42.0713,41.9735,42.0615,142530.0
2017-11-06 14:15:00,43.02,43.11,43.01,43.11,198274.0,42.0517,42.1397,42.042,42.1397,198274.0
2017-11-06 14:20:00,43.11,43.14,43.07,43.1,232938.0,42.1397,42.169,42.1006,42.1299,232938.0
2017-11-06 14:25:00,43.1,43.14,43.08,43.08,134804.0,42.1299,42.169,42.1104,42.1104,134804.0
2017-11-06 14:30:00,43.09,43.23,43.09,43.22,283123.0,42.1202,42.257,42.1202,42.2472,283123.0
2017-11-06 14:35:00,43.22,43.32,43.21,43.31,413617.0,42.2472,42.345,42.2375,42.3352,413617.0
2017-11-06 14:40:00,43.32,43.39,43.3,43.34,333276.0,42.345,42.4134,42.3254,42.3645,333276.0
2017-11-06 14:45:00,43.34,43.35,43.25,43.29,151329.0,42.3645,42.3743,42.2766,42.3157,151329.0
2017-11-06 14:50:00,43.3,43.31,43.2,43.26,230828.0,42.3254,42.3352,42.2277,42.2863,230828.0
2017-11-06 14:55:00,43.26,43.26,43.2,43.22,130259.0,42.2863,42.2863,42.2277,42.2472,130259.0
2017-11-06 15:00:00,43.22,43.25,43.2,43.22,177222.0,42.2472,42.2766,42.2277,42.2472,177222.0
2017-11-06 15:05:00,43.22,43.25,43.2,43.23,136968.0,42.2472,42.2766,42.2277,42.257,136968.0
2017-11-06 15:10:00,43.24,43.3,43.23,43.29,191608.0,42.2668,42.3254,42.257,42.3157,191608.0
2017-11-06 15:15:00,43.29,43.38,43.28,43.38,378585.0,42.3157,42.4036,42.3059,42.4036,378585.0
2017-11-06 15:20:00,43.38,43.38,43.31,43.34,218603.0,42.4036,42.4036,42.3352,42.3645,218603.0
2017-11-06 15:25:00,43.34,43.34,43.26,43.27,168648.0,42.3645,42.3645,42.2863,42.2961,168648.0
2017-11-06 15:30:00,43.28,43.31,43.27,43.28,158491.0,42.3059,42.3352,42.2961,42.3059,158491.0
2017-11-06 15:35:00,43.29,43.29,43.25,43.29,291355.0,42.3157,42.3157,42.2766,42.3157,291355.0
2017-11-06 15:40:00,43.29,43.31,43.24,43.26,299927.0,42.3157,42.3352,42.2668,42.2863,299927.0
2017-11-06 15:45:00,43.26,43.32,43.25,43.32,332785.0,42.2863,42.345,42.2766,42.345,332785.0
2017-11-06 15:50:00,43.32,43.4,43.31,43.34,554471.0,42.345,42.4232,42.3352,42.3645,554471.0
2017-11-06 15:55:00,43.34,43.35,43.17,43.19,1488989.0,42.3645,42.3743,42.1984,42.2179,1488989.0
2017-11-07 09:30:00,43.58,44.15,43.53,43.66,2049311.0,42.5991,43.1563,42.5503,42.6773,2049311.0
2017-11-07 09:35:00,43.66,43.94,43.63,43.78,1174974.0,42.6773,42.951,42.648,42.7946,1174974.0
2017-11-07 09:40:00,43.77,43.86,43.63,43.86,779887.0,42.7848,42.8728,42.648,42.8728,779887.0
2017-11-07 09:45:00,43.85,44.12,43.83,44.07,958352.0,42.863,43.127,42.8435,43.0781,958352.0
2017-11-07 09:50:00,44.07,44.1,43.91,44.04,536662.0,43.0781,43.1074,42.9217,43.0488,536662.0
2017-11-07 09:55:00,44.02,44.16,44.01,44.13,542506.0,43.0292,43.1661,43.0194,43.1367,542506.0
2017-11-07 10:00:00,44.13,44.24,44.06,44.12,620453.0,43.1367,43.2443,43.0683,43.127,620453.0
2017-11-07 10:05:00,44.12,44.13,43.87,43.87,486249.0,43.127,43.1367,42.8826,42.8826,486249.0
2017-11-07 10:10:00,43.87,43.94,43.7,43.89,1197656.0,42.8826,42.951,42.7164,42.9021,1197656.0
2017-11-07 10:15:00,43.89,43.99,43.87,43.98,329987.0,42.9021,42.9999,42.8826,42.9901,329987.0
2017-11-07 10:20:00,43.98,43.98,43.73,43.73,329739.0,42.9901,42.9901,42.7457,42.7457,329739.0
2017-11-07 10:25:00,43.73,43.88,43.73,43.78,266782.0,42.7457,42.8924,42.7457,42.7946,266782.0
2017-11-07 10:30:00,43.77,43.84,43.65,43.68,257744.0,42.7848,42.8533,42.6676,42.6969,257744.0
2017-11-07 10:35:00,43.67,43.81,43.67,43.76,186849.0,42.6871,42.8239,42.6871,42.7751,186849.0
2017-11-07 10:40:00,43.76,43.86,43.71,43.86,237106.0,42.7751,42.8728,42.7262,42.8728,237106.0
2017-11-07 10:45:00,43.86,43.86,43.66,43.73,239032.0,42.8728,42.8728,42.6773,42.7457,239032.0
2017-11-07 10:50:00,43.73,43.77,43.66,43.77,175453.0,42.7457,42.7848,42.6773,42.7848,175453.0
2017-11-07 10:55:00,43.77,43.87,43.71,43.86,176426.0,42.7848,42.8826,42.7262,42.8728,176426.0
2017-11-07 11:00:00,43.86,44.0,43.82,43.99,269305.0,42.8728,43.0097,42.8337,42.9999,269305.0
2017-11-07 11:05:00,43.99,44.07,43.91,44.04,287627.0,42.9999,43.0781,42.9217,43.0488,287627.0
2017-11-07 11:10:00,44.05,44.1,43.98,44.0,328455.0,43.0585,43.1074,42.9901,43.0097,328455.0
2017-11-07 11:15:00,44.01,44.02,43.92,43.95,186462.0,43.0194,43.0292,42.9315,42.9608,186462.0
2017-11-07 11:20:00,43.95,43.96,43.84,43.85,236915.0,42.9608,42.9706,42.8533,42.863,236915.0
2017-11-07 11:25:00,43.85,43.89,43.81,43.86,208834.0,42.863,42.9021,42.8239,42.8728,208834.0
2017-11-07 11:30:00,43.86,43.93,43.84,43.9,175431.0,42.8728,42.9412,42.8533,42.9119,175431.0
2017-11-07 11:35:00,43.9,43.95,43.88,43.9,130145.0,42.9119,42.9608,42.8924,42.9119,130145.0
2017-11-07 11:40:00,43.89,43.95,43.87,43.94,149516.0,42.9021,42.9608,42.8826,42.951,149516.0
2017-11-07 11:45:00,43.95,44.0,43.92,43.96,150881.0,42.9608,43.0097,42.9315,42.9706,150881.0
2017-11-07 11:50:00,43.96,43.97,43.78,43.79,186748.0,42.9706,42.9803,42.7946,42.8044,186748.0
2017-11-07 11:55:00,43.79,43.8,43.67,43.72,233178.0,42.8044,42.8142,42.6871,42.736,233178.0
2017-11-07 12:00:00,43.72,43.85,43.69,43.77,235223.0,42.736,42.863,42.7067,42.7848,235223.0
2017-11-07 12:05:00,43.77,43.82,43.74,43.8,161206.0,42.7848,42.8337,42.7555,42.8142,161206.0
2017-11-07 12:10:00,43.8,43.82,43.73,43.79,164467.0,42.8142,42.8337,42.7457,42.8044,164467.0
2017-11-07 12:15:00,43.79,43.82,43.71,43.76,116039.0,42.8044,42.8337,42.7262,42.7751,116039.0
2017-11-07 12:20:00,43.76,43.79,43.66,43.67,217499.0,42.7751,42.8044,42.6773,42.6871,217499.0
2017-11-07 12:25:00,43.67,43.73,43.65,43.72,170786.0,42.6871,42.7457,42.6676,42.736,170786.0
2017-11-07 12:30:00,43.72,43.72,43.62,43.64,272716.0,42.736,42.736,42.6382,42.6578,272716.0
2017-11-07 12:35:00,43.64,43.65,43.62,43.65,160063.0,42.6578,42.6676,42.6382,42.6676,160063.0
2017-11-07 12:40:00,43.65,43.72,43.62,43.68,283934.0,42.6676,42.736,42.6382,42.6969,283934.0
2017-11-07 12:45:00,43.67,43.68,43.48,43.55,475238.0,42.6871,42.6969,42.5014,42.5698,475238.0
2017-11-07 12:50:00,43.55,43.59,43.48,43.48,175935.0,42.5698,42.6089,42.5014,42.5014,175935.0
2017-11-07 12:55:00,43.48,43.52,43.42,43.51,246466.0,42.5014,42.5405,42.4427,42.5307,246466.0
2017-11-07 13:00:00,43.5,43.51,43.41,43.47,184699.0,42.5209,42.5307,42.433,42.4916,184699.0
2017-11-07 13:05:00,43.47,43.53,43.33,43.36,2223613.0,42.4916,42.5503,42.3548,42.3841,2223613.0
2017-11-07 13:10:00,43.36,43.52,43.33,43.51,245841.0,42.3841,42.5405,42.3548,42.5307,245841.0
2017-11-07 13:15:00,43.51,43.52,43.39,43.39,179680.0,42.5307,42.5405,42.4134,42.4134,179680.0
2017-11-07 13:20:00,43.4,43.41,43.34,43.35,237270.0,42.4232,42.433,42.3645,42.3743,237270.0
2017-11-07 13:25:00,43.35,43.54,43.34,43.51,238637.0,42.3743,42.56,42.3645,42.5307,238637.0
2017-11-07 13:30:00,43.5,43.65,43.5,43.65,418612.0,42.5209,42.6676,42.5209,42.6676,418612.0
2017-11-07 13:35:00,43.65,43.65,43.55,43.58,199042.0,42.6676,42.6676,42.5698,42.5991,199042.0
2017-11-07 13:40:00,43.58,43.7,43.57,43.7,197770.0,42.5991,42.7164,42.5894,42.7164,197770.0
2017-11-07 13:45:00,43.69,43.73,43.58,43.59,374317.0,42.7067,42.7457,42.5991,42.6089,374317.0
2017-11-07 13:50:00,43.59,43.62,43.56,43.61,181060.0,42.6089,42.6382,42.5796,42.6285,181060.0
2017-11-07 13:55:00,43.61,43.61,43.5,43.51,160952.0,42.6285,42.6285,42.5209,42.5307,160952.0
2017-11-07 14:00:00,43.51,43.56,43.51,43.55,75333.0,42.5307,42.5796,42.5307,42.5698,75333.0
2017-11-07 14:05:00,43.55,43.59,43.51,43.58,86481.0,42.5698,42.6089,42.5307,42.5991,86481.0
2017-11-07 14:10:00,43.58,43.63,43.57,43.6,142127.0,42.5991,42.648,42.5894,42.6187,142127.0
2017-11-07 14:15:00,43.6,43.7,43.6,43.69,154470.0,42.6187,42.7164,42.6187,42.7067,154470.0
2017-11-07 14:20:00,43.68,43.7,43.64,43.68,149935.0,42.6969,42.7164,42.6578,42.6969,149935.0
2017-11-07 14:25:00,43.67,43.69,43.62,43.66,123797.0,42.6871,42.7067,42.6382,42.6773,123797.0
2017-11-07 14:30:00,43.66,43.68,43.64,43.68,50925.0,42.6773,42.6969,42.6578,42.6969,50925.0
2017-11-07 14:35:00,43.68,43.75,43.65,43.74,274884.0,42.6969,42.7653,42.6676,42.7555,274884.0
2017-11-07 14:40:00,43.74,43.75,43.67,43.72,195495.0,42.7555,42.7653,42.6871,42.736,195495.0
2017-11-07 14:45:00,43.71,43.75,43.69,43.72,296453.0,42.7262,42.7653,42.7067,42.736,296453.0
2017-11-07 14:50:00,43.72,43.82,43.7,43.79,292854.0,42.736,42.8337,42.7164,42.8044,292854.0
2017-11-07 14:55:00,43.78,43.86,43.75,43.85,214494.0,42.7946,42.8728,42.7653,42.863,214494.0
2017-11-07 15:00:00,43.84,43.84,43.72,43.75,262187.0,42.8533,42.8533,42.736,42.7653,262187.0
2017-11-07 15:05:00,43.75,43.77,43.72,43.76,116463.0,42.7653,42.7848,42.736,42.7751,116463.0
2017-11-07 15:10:00,43.76,43.77,43.64,43.65,221804.0,42.7751,42.7848,42.6578,42.6676,221804.0
2017-11-07 15:15:00,43.66,43.75,43.65,43.74,166250.0,42.6773,42.7653,42.6676,42.7555,166250.0
2017-11-07 15:20:00,43.73,43.75,43.68,43.75,133641.0,42.7457,42.7653,42.6969,42.7653,133641.0
2017-11-07 15:25:00,43.74,43.75,43.68,43.71,213245.0,42.7555,42.7653,42.6969,42.7262,213245.0
2017-11-07 15:30:00,43.71,43.75,43.7,43.74,176954.0,42.7262,42.7653,42.7164,42.7555,176954.0
2017-11-07 15:35:00,43.74,43.74,43.7,43.72,237369.0,42.7555,42.7555,42.7164,42.736,237369.0
2017-11-07 15:40:00,43.72,43.76,43.72,43.76,229741.0,42.736,42.7751,42.736,42.7751,229741.0
2017-11-07 15:45:00,43.75,43.8,43.72,43.77,308099.0,42.7653,42.8142,42.736,42.7848,308099.0
2017-11-07 15:50:00,43.78,43.92,43.78,43.87,557913.0,42.7946,42.9315,42.7946,42.8826,557913.0
2017-11-07 15:55:00,43.86,43.95,43.86,43.95,1111993.0,42.8728,42.9608,42.8728,42.9608,1111993.0
2017-11-08 09:30:00,43.83,44.07,43.55,43.65,1234668.0,42.8435,43.0781,42.5698,42.6676,1234668.0
2017-11-08 09:35:00,43.65,43.74,43.45,43.72,942737.0,42.6676,42.7555,42.4721,42.736,942737.0
2017-11-08 09:40:00,43.72,43.76,43.65,43.7,467359.0,42.736,42.7751,42.6676,42.7164,467359.0
2017-11-08 09:45:00,43.71,43.86,43.58,43.77,394771.0,42.7262,42.8728,42.5991,42.7848,394771.0
2017-11-08 09:50:00,43.77,43.82,43.65,43.76,294579.0,42.7848,42.8337,42.6676,42.7751,294579.0
2017-11-08 09:55:00,43.77,43.84,43.68,43.69,178919.0,42.7848,42.8533,42.6969,42.7067,178919.0
2017-11-08 10:00:00,43.69,43.75,43.62,43.62,159890.0,42.7067,42.7653,42.6382,42.6382,159890.0
2017-11-08 10:05:00,43.63,43.66,43.61,43.61,181263.0,42.648,42.6773,42.6285,42.6285,181263.0
2017-11-08 10:10:00,43.62,43.74,43.59,43.73,272140.0,42.6382,42.7555,42.6089,42.7457,272140.0
2017-11-08 10:15:00,43.73,43.73,43.5,43.52,476231.0,42.7457,42.7457,42.5209,42.5405,476231.0
2017-11-08 10:20:00,43.52,43.62,43.47,43.62,363794.0,42.5405,42.6382,42.4916,42.6382,363794.0
2017-11-08 10:25:00,43.62,43.63,43.53,43.58,133127.0,42.6382,42.648,42.5503,42.5991,133127.0
2017-11-08 10:30:00,43.59,43.7,43.56,43.67,150570.0,42.6089,42.7164,42.5796,42.6871,150570.0
2017-11-08 10:35:00,43.68,43.71,43.63,43.68,131801.0,42.6969,42.7262,42.648,42.6969,131801.0
2017-11-08 10:40:00,43.68,43.73,43.66,43.68,146743.0,42.6969,42.7457,42.6773,42.6969,146743.0
2017-11-08 10:45:00,43.67,43.71,43.64,43.67,125157.0,42.6871,42.7262,42.6578,42.6871,125157.0
2017-11-08 10:50:00,43.68,43.75,43.67,43.72,257841.0,42.6969,42.7653,42.6871,42.736,257841.0
2017-11-08 10:55:00,43.72,43.79,43.71,43.75,288330.0,42.736,42.8044,42.7262,42.7653,288330.0
2017-11-08 11:00:00,43.76,43.92,43.75,43.87,320509.0,42.7751,42.9315,42.7653,42.8826,320509.0
2017-11-08 11:05:00,43.87,43.88,43.79,43.82,157131.0,42.8826,42.8924,42.8044,42.8337,157131.0
2017-11-08 11:10:00,43.81,43.86,43.79,43.85,104693.0,42.8239,42.8728,42.8044,42.863,104693.0
2017-11-08 11:15:00,43.84,43.85,43.77,43.78,171666.0,42.8533,42.863,42.7848,42.7946,171666.0
2017-11-08 11:20:00,43.78,43.85,43.75,43.76,236275.0,42.7946,42.863,42.7653,42.7751,236275.0
2017-11-08 11:25:00,43.76,43.8,43.72,43.78,187433.0,42.7751,42.8142,42.736,42.7946,187433.0
2017-11-08 11:30:00,43.77,43.8,43.71,43.73,81645.0,42.7848,42.8142,42.7262,42.7457,81645.0
2017-11-08 11:35:00,43.73,43.76,43.7,43.75,69846.0,42.7457,42.7751,42.7164,42.7653,69846.0
2017-11-08 11:40:00,43.75,43.75,43.71,43.72,70085.0,42.7653,42.7653,42.7262,42.736,70085.0
2017-11-08 11:45:00,43.72,43.75,43.7,43.74,70970.0,42.736,42.7653,42.7164,42.7555,70970.0
2017-11-08 11:50:00,43.73,43.74,43.69,43.71,116199.0,42.7457,42.7555,42.7067,42.7262,116199.0
2017-11-08 11:55:00,43.7,43.73,43.64,43.7,214508.0,42.7164,42.7457,42.6578,42.7164,214508.0
2017-11-08 12:00:00,43.71,43.87,43.7,43.84,137995.0,42.7262,42.8826,42.7164,42.8533,137995.0
2017-11-08 12:05:00,43.83,43.85,43.78,43.79,132816.0,42.8435,42.863,42.7946,42.8044,132816.0
2017-11-08 12:10:00,43.78,43.85,43.75,43.84,70842.0,42.7946,42.863,42.7653,42.8533,70842.0
2017-11-08 12:15:00,43.84,43.89,43.82,43.86,140944.0,42.8533,42.9021,42.8337,42.8728,140944.0
2017-11-08 12:20:00,43.87,43.9,43.86,43.88,84305.0,42.8826,42.9119,42.8728,42.8924,84305.0
2017-11-08 12:25:00,43.88,43.92,43.86,43.91,81658.0,42.8924,42.9315,42.8728,42.9217,81658.0
2017-11-08 12:30:00,43.91,43.92,43.88,43.9,106781.0,42.9217,42.9315,42.8924,42.9119,106781.0
2017-11-08 12:35:00,43.9,43.9,43.85,43.86,80504.0,42.9119,42.9119,42.863,42.8728,80504.0
2017-11-08 12:40:00,43.86,43.9,43.83,43.83,96740.0,42.8728,42.9119,42.8435,42.8435,96740.0
2017-11-08 12:45:00,43.83,43.9,43.82,43.9,99935.0,42.8435,42.9119,42.8337,42.9119,99935.0
2017-11-08 12:50:00,43.9,43.97,43.89,43.97,228763.0,42.9119,42.9803,42.9021,42.9803,228763.0
2017-11-08 12:55:00,43.96,44.0,43.94,43.99,207011.0,42.9706,43.0097,42.951,42.9999,207011.0
2017-11-08 13:00:00,43.99,44.06,43.96,44.03,375798.0,42.9999,43.0683,42.9706,43.039,375798.0
2017-11-08 13:05:00,44.04,44.05,43.92,43.93,207021.0,43.0488,43.0585,42.9315,42.9412,207021.0
2017-11-08 13:10:00,43.92,43.93,43.85,43.89,116973.0,42.9315,42.9412,42.863,42.9021,116973.0
2017-11-08 13:15:00,43.88,43.89,43.75,43.76,222851.0,42.8924,42.9021,42.7653,42.7751,222851.0
2017-11-08 13:20:00,43.76,43.87,43.76,43.84,200322.0,42.7751,42.8826,42.7751,42.8533,200322.0
2017-11-08 13:25:00,43.83,43.86,43.78,43.8,85964.0,42.8435,42.8728,42.7946,42.8142,85964.0
2017-11-08 13:30:00,43.8,43.8,43.7,43.72,156198.0,42.8142,42.8142,42.7164,42.736,156198.0
2017-11-08 13:35:00,43.72,43.77,43.69,43.73,150690.0,42.736,42.7848,42.7067,42.7457,150690.0
2017-11-08 13:40:00,43.73,43.78,43.73,43.75,76774.0,42.7457,42.7946,42.7457,42.7653,76774.0
2017-11-08 13:45:00,43.75,43.82,43.74,43.8,68265.0,42.7653,42.8337,42.7555,42.8142,68265.0
2017-11-08 13:50:00,43.8,43.82,43.76,43.78,74925.0,42.8142,42.8337,42.7751,42.7946,74925.0
2017-11-08 13:55:00,43.78,43.81,43.77,43.8,98398.0,42.7946,42.8239,42.7848,42.8142,98398.0
2017-11-08 14:00:00,43.8,43.84,43.77,43.83,100918.0,42.8142,42.8533,42.7848,42.8435,100918.0
2017-11-08 14:05:00,43.82,43.85,43.79,43.81,90545.0,42.8337,42.863,42.8044,42.8239,90545.0
2017-11-08 14:10:00,43.82,43.84,43.78,43.84,56190.0,42.8337,42.8533,42.7946,42.8533,56190.0
2017-11-08 14:15:00,43.83,43.85,43.81,43.84,96834.0,42.8435,42.863,42.8239,42.8533,96834.0
2017-11-08 14:20:00,43.84,43.9,43.83,43.89,159067.0,42.8533,42.9119,42.8435,42.9021,159067.0
2017-11-08 14:25:00,43.89,43.92,43.87,43.89,126321.0,42.9021,42.9315,42.8826,42.9021,126321.0
2017-11-08 14:30:00,43.88,43.92,43.86,43.89,121286.0,42.8924,42.9315,42.8728,42.9021,121286.0
2017-11-08 14:35:00,43.88,43.95,43.87,43.93,162971.0,42.8924,42.9608,42.8826,42.9412,162971.0
2017-11-08 14:40:00,43.93,44.0,43.93,43.99,167276.0,42.9412,43.0097,42.9412,42.9999,167276.0
2017-11-08 14:45:00,44.0,44.05,43.95,44.04,221561.0,43.0097,43.0585,42.9608,43.0488,221561.0
2017-11-08 14:50:00,44.04,44.04,43.95,43.96,236171.0,43.0488,43.0488,42.9608,42.9706,236171.0
2017-11-08 14:55:00,43.97,44.01,43.96,44.0,119413.0,42.9803,43.0194,42.9706,43.0097,119413.0
2017-11-08 15:00:00,44.0,44.05,43.98,43.99,207202.0,43.0097,43.0585,42.9901,42.9999,207202.0
2017-11-08 15:05:00,43.99,43.99,43.94,43.96,128115.0,42.9999,42.9999,42.951,42.9706,128115.0
2017-11-08 15:10:00,43.96,43.97,43.91,43.96,130508.0,42.9706,42.9803,42.9217,42.9706,130508.0
2017-11-08 15:15:00,43.96,44.05,43.94,44.01,158024.0,42.9706,43.0585,42.951,43.0194,158024.0
2017-11-08 15:20:00,44.02,44.02,43.98,44.01,129499.0,43.0292,43.0292,42.9901,43.0194,129499.0
2017-11-08 15:25:00,44.0,44.05,43.98,43.98,227310.0,43.0097,43.0585,42.9901,42.9901,227310.0
2017-11-08 15:30:00,43.98,44.0,43.94,43.95,161140.0,42.9901,43.0097,42.951,42.9608,161140.0
2017-11-08 15:35:00,43.95,44.01,43.94,43.96,241972.0,42.9608,43.0194,42.951,42.9706,241972.0
2017-11-08 15:40:00,43.96,43.98,43.91,43.92,213775.0,42.9706,42.9901,42.9217,42.9315,213775.0
2017-11-08 15:45:00,43.91,43.95,43.88,43.94,266692.0,42.9217,42.9608,42.8924,42.951,266692.0
2017-11-08 15:50:00,43.94,44.05,43.91,44.04,801616.0,42.951,43.0585,42.9217,43.0488,801616.0
2017-11-08 15:55:00,44.04,44.14,44.02,44.09,1094467.0,43.0488,43.1465,43.0292,43.0976,1094467.0
2017-11-09 09:30:00,43.69,43.69,43.26,43.31,1904704.0,42.7067,42.7067,42.2863,42.3352,1904704.0
2017-11-09 09:35:00,43.31,43.47,43.24,43.4,1433993.0,42.3352,42.4916,42.2668,42.4232,1433993.0
2017-11-09 09:40:00,43.4,43.41,43.08,43.08,1429833.0,42.4232,42.433,42.1104,42.1104,1429833.0
2017-11-09 09:45:00,43.08,43.08,42.82,43.02,1294250.0,42.1104,42.1104,41.8562,42.0517,1294250.0
2017-11-09 09:50:00,43.01,43.26,42.91,43.2,605056.0,42.042,42.2863,41.9442,42.2277,605056.0
2017-11-09 09:55:00,43.21,43.34,43.08,43.28,648702.0,42.2375,42.3645,42.1104,42.3059,648702.0
2017-11-09 10:00:00,43.27,43.4,43.25,43.26,470403.0,42.2961,42.4232,42.2766,42.2863,470403.0
2017-11-09 10:05:00,43.26,43.36,43.22,43.36,266643.0,42.2863,42.3841,42.2472,42.3841,266643.0
2017-11-09 10:10:00,43.35,43.45,43.35,43.45,425412.0,42.3743,42.4721,42.3743,42.4721,425412.0
2017-11-09 10:15:00,43.45,43.49,43.32,43.37,362051.0,42.4721,42.5112,42.345,42.3939,362051.0
2017-11-09 10:20:00,43.37,43.43,43.28,43.37,319226.0,42.3939,42.4525,42.3059,42.3939,319226.0
2017-11-09 10:25:00,43.37,43.39,43.26,43.26,225051.0,42.3939,42.4134,42.2863,42.2863,225051.0
2017-11-09 10:30:00,43.27,43.32,43.22,43.24,311271.0,42.2961,42.345,42.2472,42.2668,311271.0
2017-11-09 10:35:00,43.24,43.3,43.21,43.29,209741.0,42.2668,42.3254,42.2375,42.3157,209741.0
2017-11-09 10:40:00,43.27,43.35,43.22,43.34,225950.0,42.2961,42.3743,42.2472,42.3645,225950.0
2017-11-09 10:45:00,43.34,43.54,43.32,43.48,399131.0,42.3645,42.56,42.345,42.5014,399131.0
2017-11-09 10:50:00,43.49,43.59,43.46,43.58,309395.0,42.5112,42.6089,42.4818,42.5991,309395.0
2017-11-09 10:55:00,43.58,43.61,43.53,43.61,304469.0,42.5991,42.6285,42.5503,42.6285,304469.0
2017-11-09 11:00:00,43.61,43.61,43.5,43.54,177021.0,42.6285,42.6285,42.5209,42.56,177021.0
2017-11-09 11:05:00,43.54,43.64,43.53,43.63,202061.0,42.56,42.6578,42.5503,42.648,202061.0
2017-11-09 11:10:00,43.63,43.63,43.51,43.52,170719.0,42.648,42.648,42.5307,42.5405,170719.0
2017-11-09 11:15:00,43.52,43.58,43.49,43.52,198813.0,42.5405,42.5991,42.5112,42.5405,198813.0
2017-11-09 11:20:00,43.53,43.54,43.35,43.38,208361.0,42.5503,42.56,42.3743,42.4036,208361.0
2017-11-09 11:25:00,43.38,43.45,43.35,43.45,129996.0,42.4036,42.4721,42.3743,42.4721,129996.0
2017-11-09 11:30:00,43.44,43.45,43.39,43.44,165520.0,42.4623,42.4721,42.4134,42.4623,165520.0
2017-11-09 11:35:00,43.44,43.49,43.4,43.48,203281.0,42.4623,42.5112,42.4232,42.5014,203281.0
2017-11-09 11:40:00,43.48,43.55,43.45,43.47,141260.0,42.5014,42.5698,42.4721,42.4916,141260.0
2017-11-09 11:45:00,43.47,43.48,43.35,43.4,417083.0,42.4916,42.5014,42.3743,42.4232,417083.0
2017-11-09 11:50:00,43.41,43.42,43.28,43.36,218125.0,42.433,42.4427,42.3059,42.3841,218125.0
2017-11-09 11:55:00,43.36,43.36,43.16,43.16,581975.0,42.3841,42.3841,42.1886,42.1886,581975.0
2017-11-09 12:00:00,43.16,43.17,43.08,43.09,527330.0,42.1886,42.1984,42.1104,42.1202,527330.0
2017-11-09 12:05:00,43.1,43.21,43.09,43.15,370762.0,42.1299,42.2375,42.1202,42.1788,370762.0
2017-11-09 12:10:00,43.16,43.18,42.97,43.01,699526.0,42.1886,42.2081,42.0029,42.042,699526.0
2017-11-09 12:15:00,43.02,43.03,42.91,42.91,613986.0,42.0517,42.0615,41.9442,41.9442,613986.0
2017-11-09 12:20:00,42.92,42.96,42.84,42.85,510216.0,41.954,41.9931,41.8758,41.8856,510216.0
2017-11-09 12:25:00,42.84,42.98,42.83,42.87,379915.0,41.8758,42.0126,41.866,41.9051,379915.0
2017-11-09 12:30:00,42.87,42.9,42.58,42.59,805906.0,41.9051,41.9344,41.6216,41.6314,805906.0
2017-11-09 12:35:00,42.59,43.08,42.58,43.06,583225.0,41.6314,42.1104,41.6216,42.0908,583225.0
2017-11-09 12:40:00,43.05,43.06,42.87,42.95,288991.0,42.0811,42.0908,41.9051,41.9833,288991.0
2017-11-09 12:45:00,42.94,43.04,42.92,43.03,335979.0,41.9735,42.0713,41.954,42.0615,335979.0
2017-11-09 12:50:00,43.02,43.1,42.94,43.09,236608.0,42.0517,42.1299,41.9735,42.1202,236608.0
2017-11-09 12:55:00,43.09,43.15,43.07,43.13,258697.0,42.1202,42.1788,42.1006,42.1593,258697.0
2017-11-09 13:00:00,43.12,43.14,42.97,43.01,257559.0,42.1495,42.169,42.0029,42.042,257559.0
2017-11-09 13:05:00,43.0,43.01,42.94,42.97,177913.0,42.0322,42.042,41.9735,42.0029,177913.0
2017-11-09 13:10:00,42.97,42.99,42.92,42.98,187800.0,42.0029,42.0224,41.954,42.0126,187800.0
2017-11-09 13:15:00,42.98,43.16,42.97,43.15,352801.0,42.0126,42.1886,42.0029,42.1788,352801.0
2017-11-09 13:20:00,43.15,43.25,43.14,43.2,303389.0,42.1788,42.2766,42.169,42.2277,303389.0
2017-11-09 13:25:00,43.19,43.24,43.09,43.11,282373.0,42.2179,42.2668,42.1202,42.1397,282373.0
2017-11-09 13:30:00,43.11,43.12,43.04,43.08,367677.0,42.1397,42.1495,42.0713,42.1104,367677.0
2017-11-09 13:35:00,43.08,43.11,43.0,43.03,138826.0,42.1104,42.1397,42.0322,42.0615,138826.0
2017-11-09 13:40:00,43.03,43.07,43.0,43.05,119975.0,42.0615,42.1006,42.0322,42.0811,119975.0
2017-11-09 13:45:00,43.06,43.11,43.05,43.1,150104.0,42.0908,42.1397,42.0811,42.1299,150104.0
2017-11-09 13:50:00,43.1,43.11,43.06,43.09,92111.0,42.1299,42.1397,42.0908,42.1202,92111.0
2017-11-09 13:55:00,43.09,43.1,43.04,43.05,136171.0,42.1202,42.1299,42.0713,42.0811,136171.0
2017-11-09 14:00:00,43.05,43.11,43.03,43.1,134670.0,42.0811,42.1397,42.0615,42.1299,134670.0
2017-11-09 14:05:00,43.11,43.15,43.09,43.13,193209.0,42.1397,42.1788,42.1202,42.1593,193209.0
2017-11-09 14:10:00,43.13,43.17,43.08,43.17,187599.0,42.1593,42.1984,42.1104,42.1984,187599.0
2017-11-09 14:15:00,43.16,43.21,43.14,43.17,273935.0,42.1886,42.2375,42.169,42.1984,273935.0
2017-11-09 14:20:00,43.17,43.19,43.14,43.17,267223.0,42.1984,42.2179,42.169,42.1984,267223.0
2017-11-09 14:25:00,43.17,43.18,43.1,43.1,141530.0,42.1984,42.2081,42.1299,42.1299,141530.0
2017-11-09 14:30:00,43.11,43.18,43.1,43.14,109933.0,42.1397,42.2081,42.1299,42.169,109933.0
2017-11-09 14:35:00,43.14,43.15,43.1,43.13,100019.0,42.169,42.1788,42.1299,42.1593,100019.0
2017-11-09 14:40:00,43.13,43.16,43.12,43.12,98161.0,42.1593,42.1886,42.1495,42.1495,98161.0
2017-11-09 14:45:00,43.13,43.2,43.11,43.2,162557.0,42.1593,42.2277,42.1397,42.2277,162557.0
2017-11-09 14:50:00,43.2,43.24,43.18,43.22,197821.0,42.2277,42.2668,42.2081,42.2472,197821.0
2017-11-09 14:55:00,43.22,43.25,43.19,43.19,109715.0,42.2472,42.2766,42.2179,42.2179,109715.0
2017-11-09 15:00:00,43.19,43.25,43.18,43.18,117228.0,42.2179,42.2766,42.2081,42.2081,117228.0
2017-11-09 15:05:00,43.19,43.21,43.16,43.21,133214.0,42.2179,42.2375,42.1886,42.2375,133214.0
2017-11-09 15:10:00,43.21,43.24,43.19,43.19,153943.0,42.2375,42.2668,42.2179,42.2179,153943.0
2017-11-09 15:15:00,43.2,43.22,43.17,43.22,103777.0,42.2277,42.2472,42.1984,42.2472,103777.0
2017-11-09 15:20:00,43.21,43.24,43.19,43.22,161840.0,42.2375,42.2668,42.2179,42.2472,161840.0
2017-11-09 15:25:00,43.22,43.26,43.19,43.25,415862.0,42.2472,42.2863,42.2179,42.2766,415862.0
2017-11-09 15:30:00,43.25,43.28,43.24,43.27,160974.0,42.2766,42.3059,42.2668,42.2961,160974.0
2017-11-09 15:35:00,43.27,43.4,43.27,43.4,364918.0,42.2961,42.4232,42.2961,42.4232,364918.0
2017-11-09 15:40:00,43.4,43.4,43.33,43.39,326611.0,42.4232,42.4232,42.3548,42.4134,326611.0
2017-11-09 15:45:00,43.39,43.46,43.38,43.46,470439.0,42.4134,42.4818,42.4036,42.4818,470439.0
2017-11-09 15:50:00,43.46,43.55,43.45,43.52,762863.0,42.4818,42.5698,42.4721,42.5405,762863.0
2017-11-09 15:55:00,43.52,43.54,43.47,43.5,1033149.0,42.5405,42.56,42.4916,42.5209,1033149.0
2017-11-10 09:30:00,43.76,44.1,43.71,44.07,1674898.0,42.7751,43.1074,42.7262,43.0781,1674898.0
2017-11-10 09:35:00,44.07,44.09,43.82,44.01,841157.0,43.0781,43.0976,42.8337,43.0194,841157.0
2017-11-10 09:40:00,44.01,44.17,44.0,44.14,993717.0,43.0194,43.1758,43.0097,43.1465,993717.0
2017-11-10 09:45:00,44.13,44.17,44.0,44.11,463230.0,43.1367,43.1758,43.0097,43.1172,463230.0
2017-11-10 09:50:00,44.12,44.13,43.94,43.98,440300.0,43.127,43.1367,42.951,42.9901,440300.0
2017-11-10 09:55:00,43.98,44.03,43.91,44.0,345959.0,42.9901,43.039,42.9217,43.0097,345959.0
2017-11-10 10:00:00,43.99,44.07,43.89,43.94,318391.0,42.9999,43.0781,42.9021,42.951,318391.0
2017-11-10 10:05:00,43.93,44.03,43.89,43.96,300570.0,42.9412,43.039,42.9021,42.9706,300570.0
2017-11-10 10:10:00,43.96,44.01,43.92,43.96,175413.0,42.9706,43.0194,42.9315,42.9706,175413.0
2017-11-10 10:15:00,43.95,44.03,43.91,43.97,182434.0,42.9608,43.039,42.9217,42.9803,182434.0
2017-11-10 10:20:00,43.98,44.02,43.94,43.98,143542.0,42.9901,43.0292,42.951,42.9901,143542.0
2017-11-10 10:25:00,43.98,44.04,43.88,43.89,263228.0,42.9901,43.0488,42.8924,42.9021,263228.0
2017-11-10 10:30:00,43.89,43.89,43.72,43.83,485599.0,42.9021,42.9021,42.736,42.8435,485599.0
2017-11-10 10:35:00,43.84,43.92,43.82,43.84,209644.0,42.8533,42.9315,42.8337,42.8533,209644.0
2017-11-10 10:40:00,43.83,43.9,43.81,43.87,143554.0,42.8435,42.9119,42.8239,42.8826,143554.0
2017-11-10 10:45:00,43.87,43.96,43.86,43.92,178355.0,42.8826,42.9706,42.8728,42.9315,178355.0
2017-11-10 10:50:00,43.93,43.93,43.85,43.87,135319.0,42.9412,42.9412,42.863,42.8826,135319.0
2017-11-10 10:55:00,43.88,43.97,43.86,43.94,172741.0,42.8924,42.9803,42.8728,42.951,172741.0
2017-11-10 11:00:00,43.94,43.99,43.93,43.98,195531.0,42.951,42.9999,42.9412,42.9901,195531.0
2017-11-10 11:05:00,43.97,44.02,43.93,43.94,261825.0,42.9803,43.0292,42.9412,42.951,261825.0
2017-11-10 11:10:00,43.94,44.01,43.92,44.01,165517.0,42.951,43.0194,42.9315,43.0194,165517.0
2017-11-10 11:15:00,44.01,44.01,43.95,43.99,170782.0,43.0194,43.0194,42.9608,42.9999,170782.0
2017-11-10 11:20:00,43.98,44.06,43.98,44.02,308549.0,42.9901,43.0683,42.9901,43.0292,308549.0
2017-11-10 11:25:00,44.02,44.05,43.98,44.04,283901.0,43.0292,43.0585,42.9901,43.0488,283901.0
2017-11-10 11:30:00,44.04,44.12,44.0,44.08,421315.0,43.0488,43.127,43.0097,43.0879,421315.0
2017-11-10 11:35:00,44.09,44.11,44.03,44.04,213394.0,43.0976,43.1172,43.039,43.0488,213394.0
2017-11-10 11:40:00,44.05,44.1,44.01,44.06,183809.0,43.0585,43.1074,43.0194,43.0683,183809.0
2017-11-10 11:45:00,44.05,44.1,44.02,44.04,148042.0,43.0585,43.1074,43.0292,43.0488,148042.0
2017-11-10 11:50:00,44.03,44.1,44.03,44.06,112877.0,43.039,43.1074,43.039,43.0683,112877.0
2017-11-10 11:55:00,44.06,44.1,44.05,44.07,140091.0,43.0683,43.1074,43.0585,43.0781,140091.0
2017-11-10 12:00:00,44.07,44.09,44.05,44.07,108979.0,43.0781,43.0976,43.0585,43.0781,108979.0
2017-11-10 12:05:00,44.06,44.1,44.05,44.09,118343.0,43.0683,43.1074,43.0585,43.0976,118343.0
2017-11-10 12:10:00,44.09,44.2,44.09,44.17,392060.0,43.0976,43.2052,43.0976,43.1758,392060.0
2017-11-10 12:15:00,44.18,44.25,44.16,44.25,299881.0,43.1856,43.254,43.1661,43.254,299881.0
2017-11-10 12:20:00,44.25,44.25,44.16,44.22,229029.0,43.254,43.254,43.1661,43.2247,229029.0
2017-11-10 12:25:00,44.23,44.27,44.21,44.26,283151.0,43.2345,43.2736,43.2149,43.2638,283151.0
2017-11-10 12:30:00,44.26,44.27,44.17,44.21,172076.0,43.2638,43.2736,43.1758,43.2149,172076.0
2017-11-10 12:35:00,44.2,44.28,44.16,44.27,329565.0,43.2052,43.2834,43.1661,43.2736,329565.0
2017-11-10 12:40:00,44.27,44.32,44.22,44.26,771793.0,43.2736,43.3225,43.2247,43.2638,771793.0
2017-11-10 12:45:00,44.26,44.31,44.22,44.24,264906.0,43.2638,43.3127,43.2247,43.2443,264906.0
2017-11-10 12:50:00,44.25,44.31,44.23,44.27,179039.0,43.254,43.3127,43.2345,43.2736,179039.0
2017-11-10 12:55:00,44.27,44.29,44.18,44.21,184187.0,43.2736,43.2931,43.1856,43.2149,184187.0
2017-11-10 13:00:00,44.21,44.28,44.21,44.22,121139.0,43.2149,43.2834,43.2149,43.2247,121139.0
2017-11-10 13:05:00,44.22,44.24,44.14,44.19,301594.0,43.2247,43.2443,43.1465,43.1954,301594.0
2017-11-10 13:10:00,44.19,44.22,44.14,44.18,228546.0,43.1954,43.2247,43.1465,43.1856,228546.0
2017-11-10 13:15:00,44.17,44.28,44.17,44.26,201670.0,43.1758,43.2834,43.1758,43.2638,201670.0
2017-11-10 13:20:00,44.26,44.35,44.25,44.32,237309.0,43.2638,43.3518,43.254,43.3225,237309.0
2017-11-10 13:25:00,44.32,44.38,44.27,44.36,155755.0,43.3225,43.3811,43.2736,43.3616,155755.0
2017-11-10 13:30:00,44.36,44.47,44.36,44.41,543173.0,43.3616,43.4691,43.3616,43.4104,543173.0
2017-11-10 13:35:00,44.41,44.49,44.4,44.44,187744.0,43.4104,43.4886,43.4007,43.4398,187744.0
2017-11-10 13:40:00,44.44,44.48,44.37,44.43,295631.0,43.4398,43.4789,43.3713,43.43,295631.0
2017-11-10 13:45:00,44.43,44.53,44.43,44.46,386773.0,43.43,43.5277,43.43,43.4593,386773.0
2017-11-10 13:50:00,44.46,44.51,44.42,44.51,134909.0,43.4593,43.5082,43.4202,43.5082,134909.0
2017-11-10 13:55:00,44.52,44.56,44.47,44.5,341065.0,43.518,43.5571,43.4691,43.4984,341065.0
2017-11-10 14:00:00,44.5,44.55,44.49,44.54,143399.0,43.4984,43.5473,43.4886,43.5375,143399.0
2017-11-10 14:05:00,44.55,44.64,44.53,44.62,361096.0,43.5473,43.6353,43.5277,43.6157,361096.0
2017-11-10 14:10:00,44.61,44.69,44.6,44.67,371231.0,43.6059,43.6841,43.5962,43.6646,371231.0
2017-11-10 14:15:00,44.67,44.73,44.66,44.7,483691.0,43.6646,43.7232,43.6548,43.6939,483691.0
2017-11-10 14:20:00,44.7,44.75,44.69,44.71,455401.0,43.6939,43.7428,43.6841,43.7037,455401.0
2017-11-10 14:25:00,44.71,44.72,44.54,44.6,467231.0,43.7037,43.7135,43.5375,43.5962,467231.0
2017-11-10 14:30:00,44.59,44.61,44.52,44.55,217855.0,43.5864,43.6059,43.518,43.5473,217855.0
2017-11-10 14:35:00,44.55,44.64,44.52,44.64,202378.0,43.5473,43.6353,43.518,43.6353,202378.0
2017-11-10 14:40:00,44.64,44.65,44.57,44.59,160650.0,43.6353,43.645,43.5668,43.5864,160650.0
2017-11-10 14:45:00,44.6,44.64,44.56,44.61,151766.0,43.5962,43.6353,43.5571,43.6059,151766.0
2017-11-10 14:50:00,44.61,44.66,44.6,44.66,193535.0,43.6059,43.6548,43.5962,43.6548,193535.0
2017-11-10 14:55:00,44.65,44.66,44.56,44.57,186453.0,43.645,43.6548,43.5571,43.5668,186453.0
2017-11-10 15:00:00,44.57,44.63,44.57,44.61,129926.0,43.5668,43.6255,43.5668,43.6059,129926.0
2017-11-10 15:05:00,44.61,44.62,44.54,44.57,164481.0,43.6059,43.6157,43.5375,43.5668,164481.0
2017-11-10 15:10:00,44.57,44.57,44.48,44.54,289324.0,43.5668,43.5668,43.4789,43.5375,289324.0
2017-11-10 15:15:00,44.54,44.55,44.44,44.45,262944.0,43.5375,43.5473,43.4398,43.4495,262944.0
2017-11-10 15:20:00,44.44,44.47,44.42,44.46,234370.0,43.4398,43.4691,43.4202,43.4593,234370.0
2017-11-10 15:25:00,44.45,44.46,44.37,44.44,230524.0,43.4495,43.4593,43.3713,43.4398,230524.0
2017-11-10 15:30:00,44.43,44.48,44.41,44.43,300923.0,43.43,43.4789,43.4104,43.43,300923.0
2017-11-10 15:35:00,44.42,44.46,44.36,44.38,307742.0,43.4202,43.4593,43.3616,43.3811,307742.0
2017-11-10 15:40:00,44.38,44.42,44.34,44.4,341688.0,43.3811,43.4202,43.342,43.4007,341688.0
2017-11-10 15:45:00,44.4,44.58,44.37,44.58,634243.0,43.4007,43.5766,43.3713,43.5766,634243.0
2017-11-10 15:50:00,44.58,44.69,44.51,44.65,1070717.0,43.5766,43.6841,43.5082,43.645,1070717.0
2017-11-10 15:55:00,44.64,44.85,44.63,44.78,2127035.0,43.6353,43.8405,43.6255,43.7721,2127035.0
2017-11-13 09:30:00,44.48,44.54,44.19,44.52,1287579.0,43.4789,43.5375,43.1954,43.518,1287579.0
2017-11-13 09:35:00,44.52,44.67,44.3,44.6,666332.0,43.518,43.6646,43.3029,43.5962,666332.0
2017-11-13 09:40:00,44.6,44.91,44.57,44.89,698405.0,43.5962,43.8992,43.5668,43.8796,698405.0
2017-11-13 09:45:00,44.89,45.0,44.69,44.78,1114384.0,43.8796,43.9872,43.6841,43.7721,1114384.0
2017-11-13 09:50:00,44.79,44.99,44.77,44.89,600602.0,43.7819,43.9774,43.7623,43.8796,600602.0
2017-11-13 09:55:00,44.89,44.95,44.84,44.85,416241.0,43.8796,43.9383,43.8308,43.8405,416241.0
2017-11-13 10:00:00,44.86,44.89,44.63,44.67,463918.0,43.8503,43.8796,43.6255,43.6646,463918.0
2017-11-13 10:05:00,44.67,44.8,44.65,44.77,259082.0,43.6646,43.7917,43.645,43.7623,259082.0
2017-11-13 10:10:00,44.76,44.9,44.76,44.86,441281.0,43.7526,43.8894,43.7526,43.8503,441281.0
2017-11-13 10:15:00,44.87,44.99,44.85,44.96,359876.0,43.8601,43.9774,43.8405,43.9481,359876.0
2017-11-13 10:20:00,44.97,45.19,44.96,45.18,824755.0,43.9578,44.1729,43.9481,44.1631,824755.0
2017-11-13 10:25:00,45.18,45.24,45.08,45.24,732592.0,44.1631,44.2218,44.0654,44.2218,732592.0
2017-11-13 10:30:00,45.23,45.3,45.1,45.12,719809.0,44.212,44.2804,44.0849,44.1045,719809.0
2017-11-13 10:35:00,45.12,45.23,45.06,45.16,410399.0,44.1045,44.212,44.0458,44.1436,410399.0
2017-11-13 10:40:00,45.16,45.22,45.1,45.2,271961.0,44.1436,44.2022,44.0849,44.1827,271961.0
2017-11-13 10:45:00,45.19,45.28,45.12,45.27,393774.0,44.1729,44.2609,44.1045,44.2511,393774.0
2017-11-13 10:50:00,45.27,45.3,45.24,45.26,288542.0,44.2511,44.2804,44.2218,44.2413,288542.0
2017-11-13 10:55:00,45.26,45.3,45.18,45.24,292137.0,44.2413,44.2804,44.1631,44.2218,292137.0
2017-11-13 11:00:00,45.24,45.25,45.17,45.2,222259.0,44.2218,44.2315,44.1533,44.1827,222259.0
2017-11-13 11:05:00,45.19,45.29,45.16,45.29,228295.0,44.1729,44.2706,44.1436,44.2706,228295.0
2017-11-13 11:10:00,45.29,45.4,45.26,45.39,429700.0,44.2706,44.3782,44.2413,44.3684,429700.0
2017-11-13 11:15:00,45.39,45.42,45.35,45.4,316635.0,44.3684,44.3977,44.3293,44.3782,316635.0
2017-11-13 11:20:00,45.4,45.4,45.32,45.36,215648.0,44.3782,44.3782,44.3,44.3391,215648.0
2017-11-13 11:25:00,45.36,45.47,45.36,45.46,269447.0,44.3391,44.4466,44.3391,44.4368,269447.0
2017-11-13 11:30:00,45.46,45.46,45.4,45.43,191103.0,44.4368,44.4368,44.3782,44.4075,191103.0
2017-11-13 11:35:00,45.42,45.43,45.29,45.3,273465.0,44.3977,44.4075,44.2706,44.2804,273465.0
2017-11-13 11:40:00,45.29,45.34,45.25,45.33,214294.0,44.2706,44.3195,44.2315,44.3097,214294.0
2017-11-13 11:45:00,45.33,45.35,45.27,45.3,300752.0,44.3097,44.3293,44.2511,44.2804,300752.0
2017-11-13 11:50:00,45.3,45.33,45.28,45.32,191508.0,44.2804,44.3097,44.2609,44.3,191508.0
2017-11-13 11:55:00,45.32,45.32,45.28,45.29,127153.0,44.3,44.3,44.2609,44.2706,127153.0
2017-11-13 12:00:00,45.29,45.34,45.28,45.32,159970.0,44.2706,44.3195,44.2609,44.3,159970.0
2017-11-13 12:05:00,45.31,45.38,45.3,45.38,174347.0,44.2902,44.3586,44.2804,44.3586,174347.0
2017-11-13 12:10:00,45.38,45.42,45.36,45.39,194563.0,44.3586,44.3977,44.3391,44.3684,194563.0
2017-11-13 12:15:00,45.38,45.45,45.38,45.43,174281.0,44.3586,44.427,44.3586,44.4075,174281.0
2017-11-13 12:20:00,45.43,45.44,45.39,45.43,135074.0,44.4075,44.4173,44.3684,44.4075,135074.0
2017-11-13 12:25:00,45.42,45.53,45.41,45.5,386489.0,44.3977,44.5052,44.3879,44.4759,386489.0
2017-11-13 12:30:00,45.52,45.55,45.41,45.45,281652.0,44.4955,44.5248,44.3879,44.427,281652.0
2017-11-13 12:35:00,45.45,45.45,45.36,45.38,173257.0,44.427,44.427,44.3391,44.3586,173257.0
2017-11-13 12:40:00,45.37,45.42,45.36,45.38,139784.0,44.3488,44.3977,44.3391,44.3586,139784.0
2017-11-13 12:45:00,45.38,45.41,45.37,45.38,112093.0,44.3586,44.3879,44.3488,44.3586,112093.0
2017-11-13 12:50:00,45.37,45.41,45.32,45.33,105423.0,44.3488,44.3879,44.3,44.3097,105423.0
2017-11-13 12:55:00,45.33,45.39,45.31,45.34,104898.0,44.3097,44.3684,44.2902,44.3195,104898.0
2017-11-13 13:00:00,45.35,45.45,45.32,45.45,214005.0,44.3293,44.427,44.3,44.427,214005.0
2017-11-13 13:05:00,45.45,45.47,45.38,45.45,296678.0,44.427,44.4466,44.3586,44.427,296678.0
2017-11-13 13:10:00,45.46,45.47,45.4,45.45,179803.0,44.4368,44.4466,44.3782,44.427,179803.0
2017-11-13 13:15:00,45.46,45.55,45.45,45.53,354611.0,44.4368,44.5248,44.427,44.5052,354611.0
2017-11-13 13:20:00,45.53,45.59,45.53,45.57,245146.0,44.5052,44.5639,44.5052,44.5443,245146.0
2017-11-13 13:25:00,45.57,45.57,45.52,45.54,132859.0,44.5443,44.5443,44.4955,44.515,132859.0
2017-11-13 13:30:00,45.54,45.54,45.49,45.54,151000.0,44.515,44.515,44.4661,44.515,151000.0
2017-11-13 13:35:00,45.54,45.55,45.49,45.53,88159.0,44.515,44.5248,44.4661,44.5052,88159.0
2017-11-13 13:40:00,45.53,45.57,45.51,45.55,134783.0,44.5052,44.5443,44.4857,44.5248,134783.0
2017-11-13 13:45:00,45.55,45.58,45.5,45.53,133375.0,44.5248,44.5541,44.4759,44.5052,133375.0
2017-11-13 13:50:00,45.53,45.58,45.52,45.57,124131.0,44.5052,44.5541,44.4955,44.5443,124131.0
2017-11-13 13:55:00,45.57,45.64,45.56,45.61,295381.0,44.5443,44.6128,44.5346,44.5834,295381.0
2017-11-13 14:00:00,45.61,45.65,45.58,45.62,203976.0,44.5834,44.6225,44.5541,44.5932,203976.0
2017-11-13 14:05:00,45.62,45.64,45.58,45.62,125092.0,44.5932,44.6128,44.5541,44.5932,125092.0
2017-11-13 14:10:00,45.62,45.63,45.6,45.62,123408.0,44.5932,44.603,44.5737,44.5932,123408.0
2017-11-13 14:15:00,45.62,45.63,45.58,45.6,151937.0,44.5932,44.603,44.5541,44.5737,151937.0
2017-11-13 14:20:00,45.6,45.64,45.59,45.63,367353.0,44.5737,44.6128,44.5639,44.603,367353.0
2017-11-13 14:25:00,45.63,45.65,45.61,45.61,111527.0,44.603,44.6225,44.5834,44.5834,111527.0
2017-11-13 14:30:00,45.62,45.66,45.61,45.63,176409.0,44.5932,44.6323,44.5834,44.603,176409.0
2017-11-13 14:35:00,45.63,45.7,45.63,45.68,174792.0,44.603,44.6714,44.603,44.6519,174792.0
2017-11-13 14:40:00,45.68,45.72,45.67,45.69,186823.0,44.6519,44.691,44.6421,44.6616,186823.0
2017-11-13 14:45:00,45.69,45.73,45.67,45.73,228319.0,44.6616,44.7007,44.6421,44.7007,228319.0
2017-11-13 14:50:00,45.73,45.74,45.65,45.69,252580.0,44.7007,44.7105,44.6225,44.6616,252580.0
2017-11-13 14:55:00,45.69,45.72,45.67,45.68,469724.0,44.6616,44.691,44.6421,44.6519,469724.0
2017-11-13 15:00:00,45.68,45.75,45.68,45.73,526311.0,44.6519,44.7203,44.6519,44.7007,526311.0
2017-11-13 15:05:00,45.74,45.79,45.71,45.79,395397.0,44.7105,44.7594,44.6812,44.7594,395397.0
2017-11-13 15:10:00,45.79,45.87,45.78,45.85,511381.0,44.7594,44.8376,44.7496,44.818,511381.0
2017-11-13 15:15:00,45.84,45.84,45.78,45.79,256104.0,44.8083,44.8083,44.7496,44.7594,256104.0
2017-11-13 15:20:00,45.79,45.8,45.74,45.78,364953.0,44.7594,44.7692,44.7105,44.7496,364953.0
2017-11-13 15:25:00,45.78,45.78,45.6,45.62,394130.0,44.7496,44.7496,44.5737,44.5932,394130.0
2017-11-13 15:30:00,45.61,45.64,45.52,45.52,344869.0,44.5834,44.6128,44.4955,44.4955,344869.0
2017-11-13 15:35:00,45.53,45.57,45.51,45.55,362812.0,44.5052,44.5443,44.4857,44.5248,362812.0
2017-11-13 15:40:00,45.56,45.58,45.51,45.53,437372.0,44.5346,44.5541,44.4857,44.5052,437372.0
2017-11-13 15:45:00,45.54,45.62,45.53,45.61,529284.0,44.515,44.5932,44.5052,44.5834,529284.0
2017-11-13 15:50:00,45.61,45.63,45.57,45.61,371087.0,44.5834,44.603,44.5443,44.5834,371087.0
2017-11-13 15:55:00,45.61,45.61,45.52,45.59,1145038.0,44.5834,44.5834,44.4955,44.5639,1145038.0
2017-11-14 09:30:00,45.58,45.67,45.23,45.57,1376069.0,44.5541,44.6421,44.212,44.5443,1376069.0
2017-11-14 09:35:00,45.59,45.81,45.38,45.75,710479.0,44.5639,44.7789,44.3586,44.7203,710479.0
2017-11-14 09:40:00,45.74,45.98,45.73,45.88,873086.0,44.7105,44.9451,44.7007,44.8474,873086.0
2017-11-14 09:45:00,45.87,46.0,45.85,45.91,728631.0,44.8376,44.9647,44.818,44.8767,728631.0
2017-11-14 09:50:00,45.91,46.0,45.86,45.95,400000.0,44.8767,44.9647,44.8278,44.9158,400000.0
2017-11-14 09:55:00,45.96,45.96,45.77,45.77,532129.0,44.9256,44.9256,44.7398,44.7398,532129.0
2017-11-14 10:00:00,45.77,45.78,45.46,45.53,893654.0,44.7398,44.7496,44.4368,44.5052,893654.0
2017-11-14 10:05:00,45.51,45.75,45.49,45.64,1077800.0,44.4857,44.7203,44.4661,44.6128,1077800.0
2017-11-14 10:10:00,45.63,45.75,45.51,45.53,513644.0,44.603,44.7203,44.4857,44.5052,513644.0
2017-11-14 10:15:00,45.53,45.6,45.43,45.5,945921.0,44.5052,44.5737,44.4075,44.4759,945921.0
2017-11-14 10:20:00,45.5,45.5,45.35,45.37,519723.0,44.4759,44.4759,44.3293,44.3488,519723.0
2017-11-14 10:25:00,45.37,45.41,45.23,45.28,906045.0,44.3488,44.3879,44.212,44.2609,906045.0
2017-11-14 10:30:00,45.28,45.29,44.81,45.0,1172672.0,44.2609,44.2706,43.8014,43.9872,1172672.0
2017-11-14 10:35:00,45.0,45.08,44.8,45.07,776543.0,43.9872,44.0654,43.7917,44.0556,776543.0
2017-11-14 10:40:00,45.06,45.27,45.05,45.21,619506.0,44.0458,44.2511,44.036,44.1924,619506.0
2017-11-14 10:45:00,45.2,45.39,45.16,45.38,382359.0,44.1827,44.3684,44.1436,44.3586,382359.0
2017-11-14 10:50:00,45.37,45.39,45.27,45.35,205846.0,44.3488,44.3684,44.2511,44.3293,205846.0
2017-11-14 10:55:00,45.35,45.4,45.2,45.25,261237.0,44.3293,44.3782,44.1827,44.2315,261237.0
2017-11-14 11:00:00,45.24,45.27,45.13,45.18,208683.0,44.2218,44.2511,44.1142,44.1631,208683.0
2017-11-14 11:05:00,45.17,45.39,45.14,45.3,382457.0,44.1533,44.3684,44.124,44.2804,382457.0
2017-11-14 11:10:00,45.29,45.36,45.26,45.35,179504.0,44.2706,44.3391,44.2413,44.3293,179504.0
2017-11-14 11:15:00,45.35,45.48,45.33,45.48,315165.0,44.3293,44.4564,44.3097,44.4564,315165.0
2017-11-14 11:20:00,45.48,45.48,45.36,45.41,211382.0,44.4564,44.4564,44.3391,44.3879,211382.0
2017-11-14 11:25:00,45.4,45.45,45.38,45.41,176261.0,44.3782,44.427,44.3586,44.3879,176261.0
2017-11-14 11:30:00,45.41,45.45,45.39,45.44,82290.0,44.3879,44.427,44.3684,44.4173,82290.0
2017-11-14 11:35:00,45.44,45.48,45.42,45.47,295533.0,44.4173,44.4564,44.3977,44.4466,295533.0
2017-11-14 11:40:00,45.48,45.52,45.42,45.48,330926.0,44.4564,44.4955,44.3977,44.4564,330926.0
2017-11-14 11:45:00,45.48,45.53,45.41,45.46,336482.0,44.4564,44.5052,44.3879,44.4368,336482.0
2017-11-14 11:50:00,45.46,45.53,45.44,45.45,122785.0,44.4368,44.5052,44.4173,44.427,122785.0
2017-11-14 11:55:00,45.45,45.5,45.44,45.48,98106.0,44.427,44.4759,44.4173,44.4564,98106.0
2017-11-14 12:00:00,45.48,45.5,45.45,45.47,91548.0,44.4564,44.4759,44.427,44.4466,91548.0
2017-11-14 12:05:00,45.47,45.5,45.41,45.42,124000.0,44.4466,44.4759,44.3879,44.3977,124000.0
2017-11-14 12:10:00,45.42,45.44,45.35,45.35,168897.0,44.3977,44.4173,44.3293,44.3293,168897.0
2017-11-14 12:15:00,45.35,45.41,45.3,45.37,185831.0,44.3293,44.3879,44.2804,44.3488,185831.0
2017-11-14 12:20:00,45.37,45.41,45.35,45.37,119608.0,44.3488,44.3879,44.3293,44.3488,119608.0
2017-11-14 12:25:00,45.37,45.38,45.3,45.3,143835.0,44.3488,44.3586,44.2804,44.2804,143835.0
2017-11-14 12:30:00,45.3,45.31,45.24,45.29,164158.0,44.2804,44.2902,44.2218,44.2706,164158.0
2017-11-14 12:35:00,45.28,45.31,45.27,45.29,100964.0,44.2609,44.2902,44.2511,44.2706,100964.0
2017-11-14 12:40:00,45.27,45.37,45.26,45.36,127973.0,44.2511,44.3488,44.2413,44.3391,127973.0
2017-11-14 12:45:00,45.35,45.39,45.27,45.27,147863.0,44.3293,44.3684,44.2511,44.2511,147863.0
2017-11-14 12:50:00,45.28,45.29,45.02,45.07,405407.0,44.2609,44.2706,44.0067,44.0556,405407.0
2017-11-14 12:55:00,45.07,45.09,44.94,45.06,374055.0,44.0556,44.0751,43.9285,44.0458,374055.0
2017-11-14 13:00:00,45.05,45.05,44.94,45.01,300730.0,44.036,44.036,43.9285,43.9969,300730.0
2017-11-14 13:05:00,45.01,45.04,44.97,44.98,179520.0,43.9969,44.0263,43.9578,43.9676,179520.0
2017-11-14 13:10:00,44.97,45.19,44.97,45.18,371978.0,43.9578,44.1729,43.9578,44.1631,371978.0
2017-11-14 13:15:00,45.18,45.27,45.14,45.23,238081.0,44.1631,44.2511,44.124,44.212,238081.0
2017-11-14 13:20:00,45.23,45.29,45.22,45.27,159706.0,44.212,44.2706,44.2022,44.2511,159706.0
2017-11-14 13:25:00,45.27,45.34,45.21,45.24,288721.0,44.2511,44.3195,44.1924,44.2218,288721.0
2017-11-14 13:30:00,45.24,45.26,45.18,45.19,89155.0,44.2218,44.2413,44.1631,44.1729,89155.0
2017-11-14 13:35:00,45.18,45.27,45.16,45.2,143197.0,44.1631,44.2511,44.1436,44.1827,143197.0
2017-11-14 13:40:00,45.2,45.25,45.19,45.22,79683.0,44.1827,44.2315,44.1729,44.2022,79683.0
2017-11-14 13:45:00,45.21,45.3,45.21,45.27,113980.0,44.1924,44.2804,44.1924,44.2511,113980.0
2017-11-14 13:50:00,45.27,45.28,45.21,45.26,78767.0,44.2511,44.2609,44.1924,44.2413,78767.0
2017-11-14 13:55:00,45.26,45.28,45.24,45.28,79198.0,44.2413,44.2609,44.2218,44.2609,79198.0
2017-11-14 14:00:00,45.29,45.35,45.28,45.28,118778.0,44.2706,44.3293,44.2609,44.2609,118778.0
2017-11-14 14:05:00,45.29,45.32,45.28,45.32,78718.0,44.2706,44.3,44.2609,44.3,78718.0
2017-11-14 14:10:00,45.32,45.38,45.31,45.38,127146.0,44.3,44.3586,44.2902,44.3586,127146.0
2017-11-14 14:15:00,45.38,45.38,45.32,45.35,139669.0,44.3586,44.3586,44.3,44.3293,139669.0
2017-11-14 14:20:00,45.35,45.37,45.32,45.34,130014.0,44.3293,44.3488,44.3,44.3195,130014.0
2017-11-14 14:25:00,45.33,45.37,45.3,45.37,107246.0,44.3097,44.3488,44.2804,44.3488,107246.0
2017-11-14 14:30:00,45.37,45.38,45.3,45.32,117056.0,44.3488,44.3586,44.2804,44.3,117056.0
2017-11-14 14:35:00,45.32,45.34,45.29,45.31,103185.0,44.3,44.3195,44.2706,44.2902,103185.0
2017-11-14 14:40:00,45.31,45.39,45.3,45.36,147740.0,44.2902,44.3684,44.2804,44.3391,147740.0
2017-11-14 14:45:00,45.36,45.38,45.32,45.33,98260.0,44.3391,44.3586,44.3,44.3097,98260.0
2017-11-14 14:50:00,45.33,45.4,45.33,45.38,102243.0,44.3097,44.3782,44.3097,44.3586,102243.0
2017-11-14 14:55:00,45.38,45.38,45.3,45.33,85869.0,44.3586,44.3586,44.2804,44.3097,85869.0
2017-11-14 15:00:00,45.33,45.45,45.33,45.45,196795.0,44.3097,44.427,44.3097,44.427,196795.0
2017-11-14 15:05:00,45.45,45.46,45.41,45.45,182232.0,44.427,44.4368,44.3879,44.427,182232.0
2017-11-14 15:10:00,45.45,45.45,45.41,45.45,119451.0,44.427,44.427,44.3879,44.427,119451.0
2017-11-14 15:15:00,45.44,45.49,45.44,45.48,169575.0,44.4173,44.4661,44.4173,44.4564,169575.0
2017-11-14 15:20:00,45.48,45.51,45.44,45.47,178348.0,44.4564,44.4857,44.4173,44.4466,178348.0
2017-11-14 15:25:00,45.46,45.47,45.4,45.44,145963.0,44.4368,44.4466,44.3782,44.4173,145963.0
2017-11-14 15:30:00,45.44,45.51,45.43,45.5,217023.0,44.4173,44.4857,44.4075,44.4759,217023.0
2017-11-14 15:35:00,45.5,45.66,45.49,45.58,912395.0,44.4759,44.6323,44.4661,44.5541,912395.0
2017-11-14 15:40:00,45.58,45.64,45.56,45.61,345275.0,44.5541,44.6128,44.5346,44.5834,345275.0
2017-11-14 15:45:00,45.61,45.7,45.58,45.7,521863.0,44.5834,44.6714,44.5541,44.6714,521863.0
2017-11-14 15:50:00,45.7,45.84,45.69,45.81,1169821.0,44.6714,44.8083,44.6616,44.7789,1169821.0
2017-11-14 15:55:00,45.81,45.87,45.78,45.8,1282994.0,44.7789,44.8376,44.7496,44.7692,1282994.0
2017-11-15 09:30:00,45.24,45.35,45.06,45.24,1217219.0,44.2218,44.3293,44.0458,44.2218,1217219.0
2017-11-15 09:35:00,45.24,45.26,44.92,45.01,883729.0,44.2218,44.2413,43.909,43.9969,883729.0
2017-11-15 09:40:00,45.01,45.01,44.63,44.65,1033405.0,43.9969,43.9969,43.6255,43.645,1033405.0
2017-11-15 09:45:00,44.65,45.19,44.62,45.0,1215415.0,43.645,44.1729,43.6157,43.9872,1215415.0
2017-11-15 09:50:00,44.99,45.07,44.71,44.89,728099.0,43.9774,44.0556,43.7037,43.8796,728099.0
2017-11-15 09:55:00,44.91,45.02,44.77,44.86,565810.0,43.8992,44.0067,43.7623,43.8503,565810.0
2017-11-15 10:00:00,44.86,45.08,44.86,45.07,506965.0,43.8503,44.0654,43.8503,44.0556,506965.0
2017-11-15 10:05:00,45.07,45.21,45.06,45.16,489884.0,44.0556,44.1924,44.0458,44.1436,489884.0
2017-11-15 10:10:00,45.17,45.3,45.17,45.22,463938.0,44.1533,44.2804,44.1533,44.2022,463938.0
2017-11-15 10:15:00,45.23,45.38,45.22,45.36,403761.0,44.212,44.3586,44.2022,44.3391,403761.0
2017-11-15 10:20:00,45.36,45.47,45.33,45.4,391848.0,44.3391,44.4466,44.3097,44.3782,391848.0
2017-11-15 10:25:00,45.4,45.52,45.38,45.39,387724.0,44.3782,44.4955,44.3586,44.3684,387724.0
2017-11-15 10:30:00,45.39,45.47,45.33,45.46,254748.0,44.3684,44.4466,44.3097,44.4368,254748.0
2017-11-15 10:35:00,45.47,45.63,45.46,45.6,344432.0,44.4466,44.603,44.4368,44.5737,344432.0
2017-11-15 10:40:00,45.59,45.63,45.42,45.52,243618.0,44.5639,44.603,44.3977,44.4955,243618.0
2017-11-15 10:45:00,45.53,45.53,45.29,45.43,268501.0,44.5052,44.5052,44.2706,44.4075,268501.0
2017-11-15 10:50:00,45.43,45.53,45.42,45.46,194525.0,44.4075,44.5052,44.3977,44.4368,194525.0
2017-11-15 10:55:00,45.47,45.58,45.45,45.58,202161.0,44.4466,44.5541,44.427,44.5541,202161.0
2017-11-15 11:00:00,45.58,45.69,45.58,45.63,270025.0,44.5541,44.6616,44.5541,44.603,270025.0
2017-11-15 11:05:00,45.63,45.68,45.59,45.67,165684.0,44.603,44.6519,44.5639,44.6421,165684.0
2017-11-15 11:10:00,45.67,45.73,45.61,45.64,207376.0,44.6421,44.7007,44.5834,44.6128,207376.0
2017-11-15 11:15:00,45.62,45.69,45.62,45.66,63258.0,44.5932,44.6616,44.5932,44.6323,63258.0
2017-11-15 11:20:00,45.66,45.75,45.65,45.72,152365.0,44.6323,44.7203,44.6225,44.691,152365.0
2017-11-15 11:25:00,45.71,45.73,45.63,45.63,173482.0,44.6812,44.7007,44.603,44.603,173482.0
2017-11-15 11:30:00,45.63,45.65,45.53,45.58,228256.0,44.603,44.6225,44.5052,44.5541,228256.0
2017-11-15 11:35:00,45.58,45.59,45.43,45.55,265947.0,44.5541,44.5639,44.4075,44.5248,265947.0
2017-11-15 11:40:00,45.54,45.63,45.53,45.55,139915.0,44.515,44.603,44.5052,44.5248,139915.0
2017-11-15 11:45:00,45.54,45.6,45.52,45.53,77302.0,44.515,44.5737,44.4955,44.5052,77302.0
2017-11-15 11:50:00,45.53,45.69,45.52,45.68,212767.0,44.5052,44.6616,44.4955,44.6519,212767.0
2017-11-15 11:55:00,45.68,45.68,45.61,45.66,106816.0,44.6519,44.6519,44.5834,44.6323,106816.0
2017-11-15 12:00:00,45.66,45.66,45.4,45.45,211169.0,44.6323,44.6323,44.3782,44.427,211169.0
2017-11-15 12:05:00,45.46,45.49,45.4,45.44,231996.0,44.4368,44.4661,44.3782,44.4173,231996.0
2017-11-15 12:10:00,45.44,45.54,45.44,45.52,143099.0,44.4173,44.515,44.4173,44.4955,143099.0
2017-11-15 12:15:00,45.52,45.54,45.43,45.44,139920.0,44.4955,44.515,44.4075,44.4173,139920.0
2017-11-15 12:20:00,45.45,45.46,45.31,45.39,316560.0,44.427,44.4368,44.2902,44.3684,316560.0
2017-11-15 12:25:00,45.38,45.41,45.33,45.4,133667.0,44.3586,44.3879,44.3097,44.3782,133667.0
2017-11-15 12:30:00,45.41,45.52,45.4,45.51,135522.0,44.3879,44.4955,44.3782,44.4857,135522.0
2017-11-15 12:35:00,45.5,45.56,45.47,45.55,135401.0,44.4759,44.5346,44.4466,44.5248,135401.0
2017-11-15 12:40:00,45.55,45.55,45.49,45.52,95844.0,44.5248,44.5248,44.4661,44.4955,95844.0
2017-11-15 12:45:00,45.53,45.55,45.44,45.49,98977.0,44.5052,44.5248,44.4173,44.4661,98977.0
2017-11-15 12:50:00,45.48,45.55,45.47,45.48,81201.0,44.4564,44.5248,44.4466,44.4564,81201.0
2017-11-15 12:55:00,45.49,45.54,45.48,45.52,58918.0,44.4661,44.515,44.4564,44.4955,58918.0
2017-11-15 13:00:00,45.52,45.52,45.43,45.48,126679.0,44.4955,44.4955,44.4075,44.4564,126679.0
2017-11-15 13:05:00,45.48,45.48,45.38,45.42,151747.0,44.4564,44.4564,44.3586,44.3977,151747.0
2017-11-15 13:10:00,45.42,45.42,45.36,45.38,114679.0,44.3977,44.3977,44.3391,44.3586,114679.0
2017-11-15 13:15:00,45.38,45.42,45.35,45.4,95454.0,44.3586,44.3977,44.3293,44.3782,95454.0
2017-11-15 13:20:00,45.4,45.43,45.37,45.42,82413.0,44.3782,44.4075,44.3488,44.3977,82413.0
2017-11-15 13:25:00,45.43,45.43,45.35,45.37,65356.0,44.4075,44.4075,44.3293,44.3488,65356.0
2017-11-15 13:30:00,45.37,45.5,45.37,45.46,200657.0,44.3488,44.4759,44.3488,44.4368,200657.0
2017-11-15 13:35:00,45.46,45.49,45.43,45.46,78010.0,44.4368,44.4661,44.4075,44.4368,78010.0
2017-11-15 13:40:00,45.45,45.59,45.45,45.54,191226.0,44.427,44.5639,44.427,44.515,191226.0
2017-11-15 13:45:00,45.54,45.56,45.52,45.55,115647.0,44.515,44.5346,44.4955,44.5248,115647.0
2017-11-15 13:50:00,45.55,45.55,45.48,45.51,160058.0,44.5248,44.5248,44.4564,44.4857,160058.0
2017-11-15 13:55:00,45.5,45.51,45.43,45.45,142119.0,44.4759,44.4857,44.4075,44.427,142119.0
2017-11-15 14:00:00,45.45,45.46,45.42,45.45,165183.0,44.427,44.4368,44.3977,44.427,165183.0
2017-11-15 14:05:00,45.46,45.55,45.45,45.53,329349.0,44.4368,44.5248,44.427,44.5052,329349.0
2017-11-15 14:10:00,45.53,45.55,45.47,45.55,186853.0,44.5052,44.5248,44.4466,44.5248,186853.0
2017-11-15 14:15:00,45.55,45.63,45.53,45.62,203334.0,44.5248,44.603,44.5052,44.5932,203334.0
2017-11-15 14:20:00,45.61,45.64,45.6,45.63,214712.0,44.5834,44.6128,44.5737,44.603,214712.0
2017-11-15 14:25:00,45.62,45.68,45.61,45.68,190858.0,44.5932,44.6519,44.5834,44.6519,190858.0
2017-11-15 14:30:00,45.68,45.68,45.62,45.66,85166.0,44.6519,44.6519,44.5932,44.6323,85166.0
2017-11-15 14:35:00,45.66,45.66,45.58,45.6,82529.0,44.6323,44.6323,44.5541,44.5737,82529.0
2017-11-15 14:40:00,45.59,45.62,45.59,45.6,81810.0,44.5639,44.5932,44.5639,44.5737,81810.0
2017-11-15 14:45:00,45.6,45.62,45.58,45.62,105645.0,44.5737,44.5932,44.5541,44.5932,105645.0
2017-11-15 14:50:00,45.62,45.63,45.57,45.58,89908.0,44.5932,44.603,44.5443,44.5541,89908.0
2017-11-15 14:55:00,45.58,45.59,45.53,45.56,81750.0,44.5541,44.5639,44.5052,44.5346,81750.0
2017-11-15 15:00:00,45.57,45.6,45.56,45.58,61526.0,44.5443,44.5737,44.5346,44.5541,61526.0
2017-11-15 15:05:00,45.57,45.61,45.51,45.54,142401.0,44.5443,44.5834,44.4857,44.515,142401.0
2017-11-15 15:10:00,45.53,45.54,45.49,45.53,146305.0,44.5052,44.515,44.4661,44.5052,146305.0
2017-11-15 15:15:00,45.53,45.57,45.51,45.53,85649.0,44.5052,44.5443,44.4857,44.5052,85649.0
2017-11-15 15:20:00,45.54,45.55,45.47,45.48,152971.0,44.515,44.5248,44.4466,44.4564,152971.0
2017-11-15 15:25:00,45.47,45.49,45.39,45.43,305977.0,44.4466,44.4661,44.3684,44.4075,305977.0
2017-11-15 15:30:00,45.43,45.5,45.42,45.47,154025.0,44.4075,44.4759,44.3977,44.4466,154025.0
2017-11-15 15:35:00,45.47,45.48,45.42,45.42,141783.0,44.4466,44.4564,44.3977,44.3977,141783.0
2017-11-15 15:40:00,45.42,45.42,45.27,45.32,374646.0,44.3977,44.3977,44.2511,44.3,374646.0
2017-11-15 15:45:00,45.33,45.41,45.32,45.36,306007.0,44.3097,44.3879,44.3,44.3391,306007.0
2017-11-15 15:50:00,45.36,45.37,45.23,45.26,599665.0,44.3391,44.3488,44.212,44.2413,599665.0
2017-11-15 15:55:00,45.27,45.37,45.21,45.35,895714.0,44.2511,44.3488,44.1924,44.3293,895714.0
2017-11-16 09:30:00,45.71,45.75,45.29,45.65,1242477.0,44.6812,44.7203,44.2706,44.6225,1242477.0
2017-11-16 09:35:00,45.65,45.69,45.33,45.59,695293.0,44.6225,44.6616,44.3097,44.5639,695293.0
2017-11-16 09:40:00,45.59,45.61,45.48,45.61,414588.0,44.5639,44.5834,44.4564,44.5834,414588.0
2017-11-16 09:45:00,45.6,45.66,45.53,45.57,475727.0,44.5737,44.6323,44.5052,44.5443,475727.0
2017-11-16 09:50:00,45.57,45.78,45.55,45.72,529815.0,44.5443,44.7496,44.5248,44.691,529815.0
2017-11-16 09:55:00,45.73,45.81,45.7,45.75,623894.0,44.7007,44.7789,44.6714,44.7203,623894.0
2017-11-16 10:00:00,45.75,45.88,45.72,45.86,742421.0,44.7203,44.8474,44.691,44.8278,742421.0
2017-11-16 10:05:00,45.86,45.93,45.74,45.87,553832.0,44.8278,44.8962,44.7105,44.8376,553832.0
2017-11-16 10:10:00,45.87,45.87,45.69,45.73,306435.0,44.8376,44.8376,44.6616,44.7007,306435.0
2017-11-16 10:15:00,45.73,45.89,45.68,45.86,323143.0,44.7007,44.8571,44.6519,44.8278,323143.0
2017-11-16 10:20:00,45.85,46.0,45.81,45.99,650928.0,44.818,44.9647,44.7789,44.9549,650928.0
2017-11-16 10:25:00,46.0,46.14,45.95,46.14,852448.0,44.9647,45.1015,44.9158,45.1015,852448.0
2017-11-16 10:30:00,46.14,46.16,46.02,46.07,328791.0,45.1015,45.1211,44.9842,45.0331,328791.0
2017-11-16 10:35:00,46.07,46.18,46.06,46.18,385180.0,45.0331,45.1406,45.0233,45.1406,385180.0
2017-11-16 10:40:00,46.17,46.21,46.01,46.02,403216.0,45.1308,45.1699,44.9744,44.9842,403216.0
2017-11-16 10:45:00,46.02,46.12,45.98,46.12,292309.0,44.9842,45.082,44.9451,45.082,292309.0
2017-11-16 10:50:00,46.11,46.13,46.07,46.13,160851.0,45.0722,45.0917,45.0331,45.0917,160851.0
2017-11-16 10:55:00,46.13,46.22,46.11,46.18,247617.0,45.0917,45.1797,45.0722,45.1406,247617.0
2017-11-16 11:00:00,46.17,46.18,46.03,46.04,209162.0,45.1308,45.1406,44.994,45.0038,209162.0
2017-11-16 11:05:00,46.05,46.12,46.04,46.05,165910.0,45.0135,45.082,45.0038,45.0135,165910.0
2017-11-16 11:10:00,46.05,46.08,46.02,46.03,175850.0,45.0135,45.0429,44.9842,44.994,175850.0
2017-11-16 11:15:00,46.02,46.04,45.93,46.01,292356.0,44.9842,45.0038,44.8962,44.9744,292356.0
2017-11-16 11:20:00,46.0,46.08,45.99,46.01,144585.0,44.9647,45.0429,44.9549,44.9744,144585.0
2017-11-16 11:25:00,46.02,46.04,45.91,45.96,218156.0,44.9842,45.0038,44.8767,44.9256,218156.0
2017-11-16 11:30:00,45.96,46.0,45.94,45.99,83234.0,44.9256,44.9647,44.906,44.9549,83234.0
2017-11-16 11:35:00,45.99,46.0,45.92,45.93,112061.0,44.9549,44.9647,44.8865,44.8962,112061.0
2017-11-16 11:40:00,45.94,45.96,45.91,45.96,94475.0,44.906,44.9256,44.8767,44.9256,94475.0
2017-11-16 11:45:00,45.96,46.04,45.94,46.02,172825.0,44.9256,45.0038,44.906,44.9842,172825.0
2017-11-16 11:50:00,46.03,46.05,46.0,46.04,79035.0,44.994,45.0135,44.9647,45.0038,79035.0
2017-11-16 11:55:00,46.04,46.09,46.01,46.05,152757.0,45.0038,45.0526,44.9744,45.0135,152757.0
2017-11-16 12:00:00,46.05,46.1,46.0,46.09,223477.0,45.0135,45.0624,44.9647,45.0526,223477.0
2017-11-16 12:05:00,46.09,46.12,46.04,46.04,187940.0,45.0526,45.082,45.0038,45.0038,187940.0
2017-11-16 12:10:00,46.05,46.05,46.0,46.0,113206.0,45.0135,45.0135,44.9647,44.9647,113206.0
2017-11-16 12:15:00,46.0,46.03,45.97,46.0,164051.0,44.9647,44.994,44.9353,44.9647,164051.0
2017-11-16 12:20:00,46.0,46.08,45.99,46.08,195721.0,44.9647,45.0429,44.9549,45.0429,195721.0
2017-11-16 12:25:00,46.08,46.11,46.05,46.1,159897.0,45.0429,45.0722,45.0135,45.0624,159897.0
2017-11-16 12:30:00,46.1,46.14,46.09,46.12,126497.0,45.0624,45.1015,45.0526,45.082,126497.0
2017-11-16 12:35:00,46.12,46.13,46.09,46.1,119226.0,45.082,45.0917,45.0526,45.0624,119226.0
2017-11-16 12:40:00,46.09,46.11,46.05,46.1,77113.0,45.0526,45.0722,45.0135,45.0624,77113.0
2017-11-16 12:45:00,46.11,46.14,46.07,46.08,138744.0,45.0722,45.1015,45.0331,45.0429,138744.0
2017-11-16 12:50:00,46.08,46.1,46.03,46.09,117425.0,45.0429,45.0624,44.994,45.0526,117425.0
2017-11-16 12:55:00,46.08,46.12,46.08,46.11,84660.0,45.0429,45.082,45.0429,45.0722,84660.0
2017-11-16 13:00:00,46.11,46.17,46.09,46.15,137605.0,45.0722,45.1308,45.0526,45.1113,137605.0
2017-11-16 13:05:00,46.15,46.17,46.13,46.14,141015.0,45.1113,45.1308,45.0917,45.1015,141015.0
2017-11-16 13:10:00,46.14,46.15,46.07,46.08,82613.0,45.1015,45.1113,45.0331,45.0429,82613.0
2017-11-16 13:15:00,46.09,46.09,46.02,46.03,142937.0,45.0526,45.0526,44.9842,44.994,142937.0
2017-11-16 13:20:00,46.04,46.04,45.95,46.01,214248.0,45.0038,45.0038,44.9158,44.9744,214248.0
2017-11-16 13:25:00,46.01,46.03,45.94,45.98,153003.0,44.9744,44.994,44.906,44.9451,153003.0
2017-11-16 13:30:00,45.98,46.03,45.98,46.02,102425.0,44.9451,44.994,44.9451,44.9842,102425.0
2017-11-16 13:35:00,46.03,46.03,45.98,46.0,97551.0,44.994,44.994,44.9451,44.9647,97551.0
2017-11-16 13:40:00,45.99,46.03,45.98,45.98,98865.0,44.9549,44.994,44.9451,44.9451,98865.0
2017-11-16 13:45:00,45.99,46.04,45.98,46.02,77710.0,44.9549,45.0038,44.9451,44.9842,77710.0
2017-11-16 13:50:00,46.03,46.09,46.02,46.05,148375.0,44.994,45.0526,44.9842,45.0135,148375.0
2017-11-16 13:55:00,46.06,46.08,46.03,46.05,122749.0,45.0233,45.0429,44.994,45.0135,122749.0
2017-11-16 14:00:00,46.05,46.12,46.04,46.12,149705.0,45.0135,45.082,45.0038,45.082,149705.0
2017-11-16 14:05:00,46.13,46.17,46.09,46.11,236285.0,45.0917,45.1308,45.0526,45.0722,236285.0
2017-11-16 14:10:00,46.12,46.18,46.11,46.16,147573.0,45.082,45.1406,45.0722,45.1211,147573.0
2017-11-16 14:15:00,46.15,46.18,46.07,46.08,135107.0,45.1113,45.1406,45.0331,45.0429,135107.0
2017-11-16 14:20:00,46.08,46.09,46.05,46.09,95171.0,45.0429,45.0526,45.0135,45.0526,95171.0
2017-11-16 14:25:00,46.08,46.12,46.05,46.1,113865.0,45.0429,45.082,45.0135,45.0624,113865.0
2017-11-16 14:30:00,46.09,46.13,46.08,46.12,93502.0,45.0526,45.0917,45.0429,45.082,93502.0
2017-11-16 14:35:00,46.11,46.16,46.07,46.16,145331.0,45.0722,45.1211,45.0331,45.1211,145331.0
2017-11-16 14:40:00,46.16,46.16,46.12,46.13,93944.0,45.1211,45.1211,45.082,45.0917,93944.0
2017-11-16 14:45:00,46.14,46.16,46.09,46.15,119576.0,45.1015,45.1211,45.0526,45.1113,119576.0
2017-11-16 14:50:00,46.14,46.14,46.11,46.12,100954.0,45.1015,45.1015,45.0722,45.082,100954.0
2017-11-16 14:55:00,46.12,46.12,46.06,46.06,146886.0,45.082,45.082,45.0233,45.0233,146886.0
2017-11-16 15:00:00,46.07,46.14,46.06,46.12,182934.0,45.0331,45.1015,45.0233,45.082,182934.0
2017-11-16 15:05:00,46.12,46.14,46.11,46.14,171748.0,45.082,45.1015,45.0722,45.1015,171748.0
2017-11-16 15:10:00,46.14,46.18,46.13,46.15,215251.0,45.1015,45.1406,45.0917,45.1113,215251.0
2017-11-16 15:15:00,46.16,46.16,46.06,46.1,216221.0,45.1211,45.1211,45.0233,45.0624,216221.0
2017-11-16 15:20:00,46.1,46.12,46.05,46.12,278528.0,45.0624,45.082,45.0135,45.082,278528.0
2017-11-16 15:25:00,46.11,46.23,46.11,46.22,437198.0,45.0722,45.1895,45.0722,45.1797,437198.0
2017-11-16 15:30:00,46.22,46.28,46.19,46.22,557517.0,45.1797,45.2384,45.1504,45.1797,557517.0
2017-11-16 15:35:00,46.22,46.29,46.19,46.26,410682.0,45.1797,45.2481,45.1504,45.2188,410682.0
2017-11-16 15:40:00,46.26,46.26,46.16,46.16,466847.0,45.2188,45.2188,45.1211,45.1211,466847.0
2017-11-16 15:45:00,46.16,46.18,46.1,46.13,523258.0,45.1211,45.1406,45.0624,45.0917,523258.0
2017-11-16 15:50:00,46.14,46.25,46.13,46.21,773148.0,45.1015,45.209,45.0917,45.1699,773148.0
2017-11-16 15:55:00,46.21,46.25,46.16,46.18,1103536.0,45.1699,45.209,45.1211,45.1406,1103536.0
2017-11-17 09:30:00,46.48,46.54,46.3,46.45,1367279.0,45.4339,45.4925,45.2579,45.4045,1367279.0
2017-11-17 09:35:00,46.45,46.49,46.35,46.4,530433.0,45.4045,45.4436,45.3068,45.3557,530433.0
2017-11-17 09:40:00,46.4,46.41,46.23,46.27,629160.0,45.3557,45.3654,45.1895,45.2286,629160.0
2017-11-17 09:45:00,46.27,46.39,46.21,46.3,544202.0,45.2286,45.3459,45.1699,45.2579,544202.0
2017-11-17 09:50:00,46.3,46.31,46.21,46.22,493351.0,45.2579,45.2677,45.1699,45.1797,493351.0
2017-11-17 09:55:00,46.21,46.23,46.08,46.11,585663.0,45.1699,45.1895,45.0429,45.0722,585663.0
2017-11-17 10:00:00,46.11,46.15,46.0,46.01,624256.0,45.0722,45.1113,44.9647,44.9744,624256.0
2017-11-17 10:05:00,46.01,46.01,45.83,45.85,881742.0,44.9744,44.9744,44.7985,44.818,881742.0
2017-11-17 10:10:00,45.86,46.0,45.74,45.75,571148.0,44.8278,44.9647,44.7105,44.7203,571148.0
2017-11-17 10:15:00,45.75,45.97,45.73,45.96,440061.0,44.7203,44.9353,44.7007,44.9256,440061.0
2017-11-17 10:20:00,45.96,46.14,45.93,46.11,475915.0,44.9256,45.1015,44.8962,45.0722,475915.0
2017-11-17 10:25:00,46.12,46.15,45.97,45.99,240554.0,45.082,45.1113,44.9353,44.9549,240554.0
2017-11-17 10:30:00,45.99,46.02,45.86,45.94,232232.0,44.9549,44.9842,44.8278,44.906,232232.0
2017-11-17 10:35:00,45.94,45.98,45.91,45.91,149079.0,44.906,44.9451,44.8767,44.8767,149079.0
2017-11-17 10:40:00,45.91,46.07,45.91,46.07,136389.0,44.8767,45.0331,44.8767,45.0331,136389.0
2017-11-17 10:45:00,46.07,46.1,46.01,46.02,163603.0,45.0331,45.0624,44.9744,44.9842,163603.0
2017-11-17 10:50:00,46.03,46.19,46.02,46.18,243199.0,44.994,45.1504,44.9842,45.1406,243199.0
2017-11-17 10:55:00,46.17,46.25,46.16,46.18,288014.0,45.1308,45.209,45.1211,45.1406,288014.0
2017-11-17 11:00:00,46.19,46.27,46.19,46.23,186812.0,45.1504,45.2286,45.1504,45.1895,186812.0
2017-11-17 11:05:00,46.23,46.27,46.06,46.09,265831.0,45.1895,45.2286,45.0233,45.0526,265831.0
2017-11-17 11:10:00,46.1,46.1,45.97,46.09,294582.0,45.0624,45.0624,44.9353,45.0526,294582.0
2017-11-17 11:15:00,46.1,46.2,46.09,46.18,196416.0,45.0624,45.1602,45.0526,45.1406,196416.0
2017-11-17 11:20:00,46.17,46.21,46.12,46.18,180127.0,45.1308,45.1699,45.082,45.1406,180127.0
2017-11-17 11:25:00,46.18,46.24,46.15,46.22,212026.0,45.1406,45.1993,45.1113,45.1797,212026.0
2017-11-17 11:30:00,46.22,46.24,46.15,46.16,116637.0,45.1797,45.1993,45.1113,45.1211,116637.0
2017-11-17 11:35:00,46.16,46.18,46.09,46.15,167529.0,45.1211,45.1406,45.0526,45.1113,167529.0
2017-11-17 11:40:00,46.15,46.22,46.11,46.22,113390.0,45.1113,45.1797,45.0722,45.1797,113390.0
2017-11-17 11:45:00,46.22,46.27,46.17,46.17,203034.0,45.1797,45.2286,45.1308,45.1308,203034.0
2017-11-17 11:50:00,46.17,46.22,46.15,46.21,77977.0,45.1308,45.1797,45.1113,45.1699,77977.0
2017-11-17 11:55:00,46.21,46.22,46.12,46.2,128990.0,45.1699,45.1797,45.082,45.1602,128990.0
2017-11-17 12:00:00,46.2,46.21,46.11,46.12,141645.0,45.1602,45.1699,45.0722,45.082,141645.0
2017-11-17 12:05:00,46.11,46.17,46.1,46.14,159316.0,45.0722,45.1308,45.0624,45.1015,159316.0
2017-11-17 12:10:00,46.13,46.27,46.11,46.25,227134.0,45.0917,45.2286,45.0722,45.209,227134.0
2017-11-17 12:15:00,46.26,46.28,46.21,46.26,167903.0,45.2188,45.2384,45.1699,45.2188,167903.0
2017-11-17 12:20:00,46.26,46.37,46.25,46.33,277675.0,45.2188,45.3263,45.209,45.2872,277675.0
2017-11-17 12:25:00,46.33,46.37,46.3,46.33,114186.0,45.2872,45.3263,45.2579,45.2872,114186.0
2017-11-17 12:30:00,46.32,46.33,46.24,46.32,165623.0,45.2775,45.2872,45.1993,45.2775,165623.0
2017-11-17 12:35:00,46.32,46.38,46.31,46.37,202062.0,45.2775,45.3361,45.2677,45.3263,202062.0
2017-11-17 12:40:00,46.38,46.44,46.36,46.37,281748.0,45.3361,45.3948,45.3166,45.3263,281748.0
2017-11-17 12:45:00,46.4,46.44,46.38,46.43,227647.0,45.3557,45.3948,45.3361,45.385,227647.0
2017-11-17 12:50:00,46.43,46.47,46.41,46.43,188789.0,45.385,45.4241,45.3654,45.385,188789.0
2017-11-17 12:55:00,46.43,46.55,46.42,46.52,315076.0,45.385,45.5023,45.3752,45.473,315076.0
2017-11-17 13:00:00,46.52,46.52,46.37,46.4,230131.0,45.473,45.473,45.3263,45.3557,230131.0
2017-11-17 13:05:00,46.4,46.42,46.35,46.36,144645.0,45.3557,45.3752,45.3068,45.3166,144645.0
2017-11-17 13:10:00,46.37,46.41,46.35,46.41,85183.0,45.3263,45.3654,45.3068,45.3654,85183.0
2017-11-17 13:15:00,46.41,46.41,46.36,46.36,75698.0,45.3654,45.3654,45.3166,45.3166,75698.0
2017-11-17 13:20:00,46.36,46.38,46.29,46.36,157317.0,45.3166,45.3361,45.2481,45.3166,157317.0
2017-11-17 13:25:00,46.35,46.37,46.31,46.37,102691.0,45.3068,45.3263,45.2677,45.3263,102691.0
2017-11-17 13:30:00,46.36,46.39,46.33,46.35,100396.0,45.3166,45.3459,45.2872,45.3068,100396.0
2017-11-17 13:35:00,46.36,46.36,46.26,46.32,189729.0,45.3166,45.3166,45.2188,45.2775,189729.0
2017-11-17 13:40:00,46.32,46.34,46.26,46.28,105042.0,45.2775,45.297,45.2188,45.2384,105042.0
2017-11-17 13:45:00,46.29,46.34,46.1,46.14,331492.0,45.2481,45.297,45.0624,45.1015,331492.0
2017-11-17 13:50:00,46.13,46.22,46.11,46.22,122571.0,45.0917,45.1797,45.0722,45.1797,122571.0
2017-11-17 13:55:00,46.22,46.25,46.2,46.25,97326.0,45.1797,45.209,45.1602,45.209,97326.0
2017-11-17 14:00:00,46.25,46.28,46.19,46.19,142015.0,45.209,45.2384,45.1504,45.1504,142015.0
2017-11-17 14:05:00,46.19,46.22,46.12,46.17,143744.0,45.1504,45.1797,45.082,45.1308,143744.0
2017-11-17 14:10:00,46.17,46.2,46.15,46.17,79698.0,45.1308,45.1602,45.1113,45.1308,79698.0
2017-11-17 14:15:00,46.16,46.17,46.13,46.14,99885.0,45.1211,45.1308,45.0917,45.1015,99885.0
2017-11-17 14:20:00,46.14,46.17,46.1,46.11,115703.0,45.1015,45.1308,45.0624,45.0722,115703.0
2017-11-17 14:25:00,46.1,46.18,46.1,46.17,127906.0,45.0624,45.1406,45.0624,45.1308,127906.0
2017-11-17 14:30:00,46.16,46.2,46.13,46.19,129455.0,45.1211,45.1602,45.0917,45.1504,129455.0
2017-11-17 14:35:00,46.19,46.2,46.09,46.09,132317.0,45.1504,45.1602,45.0526,45.0526,132317.0
2017-11-17 14:40:00,46.09,46.17,46.08,46.11,133431.0,45.0526,45.1308,45.0429,45.0722,133431.0
2017-11-17 14:45:00,46.12,46.16,46.11,46.15,84504.0,45.082,45.1211,45.0722,45.1113,84504.0
2017-11-17 14:50:00,46.15,46.18,46.13,46.17,92309.0,45.1113,45.1406,45.0917,45.1308,92309.0
2017-11-17 14:55:00,46.17,46.18,46.15,46.18,35462.0,45.1308,45.1406,45.1113,45.1406,35462.0
2017-11-17 15:00:00,46.18,46.18,46.13,46.14,99178.0,45.1406,45.1406,45.0917,45.1015,99178.0
2017-11-17 15:05:00,46.14,46.15,46.11,46.13,97967.0,45.1015,45.1113,45.0722,45.0917,97967.0
2017-11-17 15:10:00,46.13,46.13,46.04,46.07,212490.0,45.0917,45.0917,45.0038,45.0331,212490.0
2017-11-17 15:15:00,46.07,46.08,45.97,45.99,296354.0,45.0331,45.0429,44.9353,44.9549,296354.0
2017-11-17 15:20:00,45.99,46.0,45.92,45.92,209075.0,44.9549,44.9647,44.8865,44.8865,209075.0
2017-11-17 15:25:00,45.93,46.03,45.93,46.01,157675.0,44.8962,44.994,44.8962,44.9744,157675.0
2017-11-17 15:30:00,46.02,46.1,46.01,46.08,203331.0,44.9842,45.0624,44.9744,45.0429,203331.0
2017-11-17 15:35:00,46.08,46.12,46.06,46.11,140205.0,45.0429,45.082,45.0233,45.0722,140205.0
2017-11-17 15:40:00,46.11,46.15,46.02,46.05,338238.0,45.0722,45.1113,44.9842,45.0135,338238.0
2017-11-17 15:45:00,46.05,46.08,46.0,46.06,251871.0,45.0135,45.0429,44.9647,45.0233,251871.0
2017-11-17 15:50:00,46.05,46.19,46.05,46.17,747003.0,45.0135,45.1504,45.0135,45.1308,747003.0
2017-11-17 15:55:00,46.17,46.2,46.12,46.14,854923.0,45.1308,45.1602,45.082,45.1015,854923.0
2017-11-20 09:30:00,46.49,46.8,46.4,46.78,1319100.0,45.4436,45.7467,45.3557,45.7271,1319100.0
2017-11-20 09:35:00,46.78,46.89,46.73,46.88,780027.0,45.7271,45.8346,45.6782,45.8249,780027.0
2017-11-20 09:40:00,46.89,47.06,46.87,46.9,1061720.0,45.8346,46.0008,45.8151,45.8444,1061720.0
2017-11-20 09:45:00,46.9,47.07,46.87,47.07,465579.0,45.8444,46.0106,45.8151,46.0106,465579.0
2017-11-20 09:50:00,47.07,47.12,46.89,46.93,798764.0,46.0106,46.0594,45.8346,45.8737,798764.0
2017-11-20 09:55:00,46.92,47.1,46.89,47.05,565280.0,45.864,46.0399,45.8346,45.991,565280.0
2017-11-20 10:00:00,47.06,47.21,47.05,47.15,705493.0,46.0008,46.1474,45.991,46.0888,705493.0
2017-11-20 10:05:00,47.15,47.29,47.13,47.23,517857.0,46.0888,46.2256,46.0692,46.167,517857.0
2017-11-20 10:10:00,47.24,47.27,47.12,47.2,388064.0,46.1767,46.2061,46.0594,46.1376,388064.0
2017-11-20 10:15:00,47.19,47.24,47.09,47.13,458850.0,46.1279,46.1767,46.0301,46.0692,458850.0
2017-11-20 10:20:00,47.13,47.15,47.03,47.12,430876.0,46.0692,46.0888,45.9715,46.0594,430876.0
2017-11-20 10:25:00,47.12,47.14,47.01,47.14,362167.0,46.0594,46.079,45.9519,46.079,362167.0
2017-11-20 10:30:00,47.13,47.36,47.09,47.36,538421.0,46.0692,46.294,46.0301,46.294,538421.0
2017-11-20 10:35:00,47.35,47.5,47.32,47.45,687722.0,46.2843,46.4309,46.2549,46.382,687722.0
2017-11-20 10:40:00,47.44,47.57,47.38,47.43,441532.0,46.3722,46.4993,46.3136,46.3625,441532.0
2017-11-20 10:45:00,47.43,47.6,47.41,47.55,275297.0,46.3625,46.5286,46.3429,46.4798,275297.0
2017-11-20 10:50:00,47.55,47.6,47.51,47.56,263662.0,46.4798,46.5286,46.4407,46.4895,263662.0
2017-11-20 10:55:00,47.56,47.57,47.46,47.48,204553.0,46.4895,46.4993,46.3918,46.4113,204553.0
2017-11-20 11:00:00,47.48,47.54,47.4,47.52,240454.0,46.4113,46.47,46.3331,46.4504,240454.0
2017-11-20 11:05:00,47.52,47.52,47.37,47.44,230370.0,46.4504,46.4504,46.3038,46.3722,230370.0
2017-11-20 11:10:00,47.43,47.65,47.42,47.63,502044.0,46.3625,46.5775,46.3527,46.558,502044.0
2017-11-20 11:15:00,47.63,47.74,47.57,47.73,278972.0,46.558,46.6655,46.4993,46.6557,278972.0
2017-11-20 11:20:00,47.73,47.81,47.66,47.79,378618.0,46.6557,46.7339,46.5873,46.7144,378618.0
2017-11-20 11:25:00,47.79,47.79,47.55,47.55,316666.0,46.7144,46.7144,46.4798,46.4798,316666.0
2017-11-20 11:30:00,47.55,47.6,47.5,47.5,253107.0,46.4798,46.5286,46.4309,46.4309,253107.0
2017-11-20 11:35:00,47.5,47.57,47.48,47.56,199945.0,46.4309,46.4993,46.4113,46.4895,199945.0
2017-11-20 11:40:00,47.55,47.61,47.54,47.55,187543.0,46.4798,46.5384,46.47,46.4798,187543.0
2017-11-20 11:45:00,47.54,47.58,47.51,47.55,136500.0,46.47,46.5091,46.4407,46.4798,136500.0
2017-11-20 11:50:00,47.55,47.66,47.53,47.65,147974.0,46.4798,46.5873,46.4602,46.5775,147974.0
2017-11-20 11:55:00,47.65,47.74,47.64,47.68,288439.0,46.5775,46.6655,46.5677,46.6068,288439.0
2017-11-20 12:00:00,47.68,47.71,47.61,47.62,149495.0,46.6068,46.6362,46.5384,46.5482,149495.0
2017-11-20 12:05:00,47.62,47.66,47.6,47.65,133781.0,46.5482,46.5873,46.5286,46.5775,133781.0
2017-11-20 12:10:00,47.66,47.66,47.56,47.59,182197.0,46.5873,46.5873,46.4895,46.5189,182197.0
2017-11-20 12:15:00,47.6,47.61,47.52,47.54,180913.0,46.5286,46.5384,46.4504,46.47,180913.0
2017-11-20 12:20:00,47.55,47.55,47.44,47.45,319449.0,46.4798,46.4798,46.3722,46.382,319449.0
2017-11-20 12:25:00,47.45,47.54,47.44,47.53,189625.0,46.382,46.47,46.3722,46.4602,189625.0
2017-11-20 12:30:00,47.54,47.55,47.5,47.55,119127.0,46.47,46.4798,46.4309,46.4798,119127.0
2017-11-20 12:35:00,47.55,47.58,47.5,47.54,144662.0,46.4798,46.5091,46.4309,46.47,144662.0
2017-11-20 12:40:00,47.54,47.55,47.45,47.47,198666.0,46.47,46.4798,46.382,46.4016,198666.0
2017-11-20 12:45:00,47.47,47.53,47.47,47.53,96036.0,46.4016,46.4602,46.4016,46.4602,96036.0
2017-11-20 12:50:00,47.53,47.55,47.47,47.53,109602.0,46.4602,46.4798,46.4016,46.4602,109602.0
2017-11-20 12:55:00,47.53,47.59,47.52,47.58,184604.0,46.4602,46.5189,46.4504,46.5091,184604.0
2017-11-20 13:00:00,47.58,47.71,47.58,47.71,266154.0,46.5091,46.6362,46.5091,46.6362,266154.0
2017-11-20 13:05:00,47.71,47.75,47.67,47.68,198860.0,46.6362,46.6753,46.5971,46.6068,198860.0
2017-11-20 13:10:00,47.69,47.73,47.66,47.72,121137.0,46.6166,46.6557,46.5873,46.6459,121137.0
2017-11-20 13:15:00,47.72,47.75,47.67,47.68,157936.0,46.6459,46.6753,46.5971,46.6068,157936.0
2017-11-20 13:20:00,47.68,47.74,47.67,47.72,141533.0,46.6068,46.6655,46.5971,46.6459,141533.0
2017-11-20 13:25:00,47.73,47.82,47.72,47.8,286498.0,46.6557,46.7437,46.6459,46.7241,286498.0
2017-11-20 13:30:00,47.8,47.86,47.77,47.8,222683.0,46.7241,46.7828,46.6948,46.7241,222683.0
2017-11-20 13:35:00,47.81,47.83,47.72,47.73,151603.0,46.7339,46.7535,46.6459,46.6557,151603.0
2017-11-20 13:40:00,47.73,47.75,47.7,47.73,81480.0,46.6557,46.6753,46.6264,46.6557,81480.0
2017-11-20 13:45:00,47.74,47.78,47.7,47.71,156532.0,46.6655,46.7046,46.6264,46.6362,156532.0
2017-11-20 13:50:00,47.71,47.75,47.68,47.75,89194.0,46.6362,46.6753,46.6068,46.6753,89194.0
2017-11-20 13:55:00,47.75,47.75,47.6,47.64,189701.0,46.6753,46.6753,46.5286,46.5677,189701.0
2017-11-20 14:00:00,47.65,47.65,47.56,47.57,153033.0,46.5775,46.5775,46.4895,46.4993,153033.0
2017-11-20 14:05:00,47.57,47.58,47.48,47.54,249343.0,46.4993,46.5091,46.4113,46.47,249343.0
2017-11-20 14:10:00,47.53,47.61,47.53,47.58,119839.0,46.4602,46.5384,46.4602,46.5091,119839.0
2017-11-20 14:15:00,47.57,47.61,47.54,47.58,71369.0,46.4993,46.5384,46.47,46.5091,71369.0
2017-11-20 14:20:00,47.58,47.6,47.52,47.53,99267.0,46.5091,46.5286,46.4504,46.4602,99267.0
2017-11-20 14:25:00,47.53,47.57,47.52,47.56,103017.0,46.4602,46.4993,46.4504,46.4895,103017.0
2017-11-20 14:30:00,47.56,47.57,47.51,47.56,125010.0,46.4895,46.4993,46.4407,46.4895,125010.0
2017-11-20 14:35:00,47.57,47.6,47.52,47.54,164690.0,46.4993,46.5286,46.4504,46.47,164690.0
2017-11-20 14:40:00,47.53,47.55,47.42,47.46,291429.0,46.4602,46.4798,46.3527,46.3918,291429.0
2017-11-20 14:45:00,47.45,47.46,47.37,47.4,242402.0,46.382,46.3918,46.3038,46.3331,242402.0
2017-11-20 14:50:00,47.39,47.47,47.37,47.39,473712.0,46.3234,46.4016,46.3038,46.3234,473712.0
2017-11-20 14:55:00,47.39,47.45,47.37,47.41,411935.0,46.3234,46.382,46.3038,46.3429,411935.0
2017-11-20 15:00:00,47.41,47.49,47.39,47.46,281959.0,46.3429,46.4211,46.3234,46.3918,281959.0
2017-11-20 15:05:00,47.45,47.58,47.45,47.55,258546.0,46.382,46.5091,46.382,46.4798,258546.0
2017-11-20 15:10:00,47.55,47.57,47.45,47.47,232612.0,46.4798,46.4993,46.382,46.4016,232612.0
2017-11-20 15:15:00,47.47,47.51,47.44,47.49,181259.0,46.4016,46.4407,46.3722,46.4211,181259.0
2017-11-20 15:20:00,47.5,47.54,47.49,47.51,106827.0,46.4309,46.47,46.4211,46.4407,106827.0
2017-11-20 15:25:00,47.52,47.53,47.48,47.5,174824.0,46.4504,46.4602,46.4113,46.4309,174824.0
2017-11-20 15:30:00,47.5,47.52,47.47,47.52,195816.0,46.4309,46.4504,46.4016,46.4504,195816.0
2017-11-20 15:35:00,47.52,47.58,47.5,47.58,212189.0,46.4504,46.5091,46.4309,46.5091,212189.0
2017-11-20 15:40:00,47.57,47.59,47.5,47.54,263649.0,46.4993,46.5189,46.4309,46.47,263649.0
2017-11-20 15:45:00,47.54,47.62,47.53,47.61,436548.0,46.47,46.5482,46.4602,46.5384,436548.0
2017-11-20 15:50:00,47.62,47.67,47.58,47.6,599049.0,46.5482,46.5971,46.5091,46.5286,599049.0
2017-11-20 15:55:00,47.6,47.64,47.57,47.64,778928.0,46.5286,46.5677,46.4993,46.5677,778928.0
2017-11-21 09:30:00,48.37,48.47,48.15,48.46,1899047.0,47.2813,47.3791,47.0663,47.3693,1899047.0
2017-11-21 09:35:00,48.47,48.53,48.25,48.35,931024.0,47.3791,47.4377,47.164,47.2618,931024.0
2017-11-21 09:40:00,48.36,48.57,48.35,48.49,837304.0,47.2715,47.4768,47.2618,47.3986,837304.0
2017-11-21 09:45:00,48.49,48.74,48.48,48.62,1061624.0,47.3986,47.643,47.3888,47.5257,1061624.0
2017-11-21 09:50:00,48.63,49.03,48.61,48.86,1305258.0,47.5355,47.9265,47.5159,47.7603,1305258.0
2017-11-21 09:55:00,48.85,48.88,48.73,48.86,659742.0,47.7505,47.7798,47.6332,47.7603,659742.0
2017-11-21 10:00:00,48.87,48.88,48.74,48.79,568883.0,47.7701,47.7798,47.643,47.6919,568883.0
2017-11-21 10:05:00,48.79,48.8,48.64,48.74,558107.0,47.6919,47.7016,47.5452,47.643,558107.0
2017-11-21 10:10:00,48.75,48.86,48.71,48.82,406818.0,47.6528,47.7603,47.6137,47.7212,406818.0
2017-11-21 10:15:00,48.81,48.83,48.72,48.77,364111.0,47.7114,47.731,47.6234,47.6723,364111.0
2017-11-21 10:20:00,48.77,48.83,48.74,48.78,324318.0,47.6723,47.731,47.643,47.6821,324318.0
2017-11-21 10:25:00,48.77,48.91,48.75,48.9,390964.0,47.6723,47.8092,47.6528,47.7994,390964.0
2017-11-21 10:30:00,48.9,48.95,48.81,48.88,639071.0,47.7994,47.8483,47.7114,47.7798,639071.0
2017-11-21 10:35:00,48.88,48.89,48.72,48.74,375600.0,47.7798,47.7896,47.6234,47.643,375600.0
2017-11-21 10:40:00,48.75,48.77,48.65,48.7,423271.0,47.6528,47.6723,47.555,47.6039,423271.0
2017-11-21 10:45:00,48.7,48.73,48.6,48.72,500012.0,47.6039,47.6332,47.5061,47.6234,500012.0
2017-11-21 10:50:00,48.73,48.76,48.66,48.72,237386.0,47.6332,47.6625,47.5648,47.6234,237386.0
2017-11-21 10:55:00,48.73,48.78,48.68,48.75,286112.0,47.6332,47.6821,47.5843,47.6528,286112.0
2017-11-21 11:00:00,48.75,48.85,48.74,48.78,405363.0,47.6528,47.7505,47.643,47.6821,405363.0
2017-11-21 11:05:00,48.79,48.88,48.78,48.85,286345.0,47.6919,47.7798,47.6821,47.7505,286345.0
2017-11-21 11:10:00,48.84,48.91,48.8,48.9,274758.0,47.7407,47.8092,47.7016,47.7994,274758.0
2017-11-21 11:15:00,48.9,48.95,48.89,48.94,347735.0,47.7994,47.8483,47.7896,47.8385,347735.0
2017-11-21 11:20:00,48.94,49.1,48.92,49.08,584071.0,47.8385,47.9949,47.8189,47.9753,584071.0
2017-11-21 11:25:00,49.08,49.14,48.96,49.0,374604.0,47.9753,48.034,47.858,47.8971,374604.0
2017-11-21 11:30:00,49.0,49.02,48.94,49.01,207656.0,47.8971,47.9167,47.8385,47.9069,207656.0
2017-11-21 11:35:00,49.0,49.13,48.98,49.11,254493.0,47.8971,48.0242,47.8776,48.0047,254493.0
2017-11-21 11:40:00,49.11,49.14,49.07,49.08,298547.0,48.0047,48.034,47.9656,47.9753,298547.0
2017-11-21 11:45:00,49.07,49.22,49.0,49.21,667917.0,47.9656,48.1122,47.8971,48.1024,667917.0
2017-11-21 11:50:00,49.2,49.22,49.13,49.19,246117.0,48.0926,48.1122,48.0242,48.0829,246117.0
2017-11-21 11:55:00,49.19,49.22,49.18,49.19,205321.0,48.0829,48.1122,48.0731,48.0829,205321.0
2017-11-21 12:00:00,49.19,49.27,49.18,49.23,347649.0,48.0829,48.1611,48.0731,48.122,347649.0
2017-11-21 12:05:00,49.23,49.25,49.17,49.19,252662.0,48.122,48.1415,48.0633,48.0829,252662.0
2017-11-21 12:10:00,49.19,49.19,49.08,49.1,264313.0,48.0829,48.0829,47.9753,47.9949,264313.0
2017-11-21 12:15:00,49.11,49.21,49.04,49.2,290511.0,48.0047,48.1024,47.9362,48.0926,290511.0
2017-11-21 12:20:00,49.21,49.29,49.16,49.29,528090.0,48.1024,48.1806,48.0535,48.1806,528090.0
2017-11-21 12:25:00,49.29,49.32,49.22,49.29,367936.0,48.1806,48.2099,48.1122,48.1806,367936.0
2017-11-21 12:30:00,49.29,49.39,49.23,49.38,371275.0,48.1806,48.2784,48.122,48.2686,371275.0
2017-11-21 12:35:00,49.39,49.54,49.34,49.53,769877.0,48.2784,48.425,48.2295,48.4152,769877.0
2017-11-21 12:40:00,49.54,49.54,49.42,49.48,659460.0,48.425,48.425,48.3077,48.3663,659460.0
2017-11-21 12:45:00,49.48,49.51,49.35,49.39,527807.0,48.3663,48.3957,48.2393,48.2784,527807.0
2017-11-21 12:50:00,49.39,49.47,49.31,49.45,316166.0,48.2784,48.3566,48.2002,48.337,316166.0
2017-11-21 12:55:00,49.45,49.51,49.38,49.41,461840.0,48.337,48.3957,48.2686,48.2979,461840.0
2017-11-21 13:00:00,49.4,49.45,49.35,49.44,256763.0,48.2881,48.337,48.2393,48.3272,256763.0
2017-11-21 13:05:00,49.45,49.51,49.42,49.49,371618.0,48.337,48.3957,48.3077,48.3761,371618.0
2017-11-21 13:10:00,49.49,49.56,49.45,49.55,334595.0,48.3761,48.4445,48.337,48.4348,334595.0
2017-11-21 13:15:00,49.54,49.55,49.4,49.41,289300.0,48.425,48.4348,48.2881,48.2979,289300.0
2017-11-21 13:20:00,49.41,49.46,49.34,49.35,341503.0,48.2979,48.3468,48.2295,48.2393,341503.0
2017-11-21 13:25:00,49.35,49.39,49.3,49.33,244455.0,48.2393,48.2784,48.1904,48.2197,244455.0
2017-11-21 13:30:00,49.34,49.53,49.33,49.52,311896.0,48.2295,48.4152,48.2197,48.4054,311896.0
2017-11-21 13:35:00,49.51,49.52,49.44,49.48,230165.0,48.3957,48.4054,48.3272,48.3663,230165.0
2017-11-21 13:40:00,49.48,49.5,49.46,49.49,144529.0,48.3663,48.3859,48.3468,48.3761,144529.0
2017-11-21 13:45:00,49.48,49.53,49.42,49.47,241106.0,48.3663,48.4152,48.3077,48.3566,241106.0
2017-11-21 13:50:00,49.47,49.48,49.41,49.48,123858.0,48.3566,48.3663,48.2979,48.3663,123858.0
2017-11-21 13:55:00,49.48,49.55,49.46,49.48,210141.0,48.3663,48.4348,48.3468,48.3663,210141.0
2017-11-21 14:00:00,49.48,49.55,49.48,49.55,145429.0,48.3663,48.4348,48.3663,48.4348,145429.0
2017-11-21 14:05:00,49.54,49.63,49.54,49.56,341204.0,48.425,48.513,48.425,48.4445,341204.0
2017-11-21 14:10:00,49.57,49.57,49.49,49.52,367899.0,48.4543,48.4543,48.3761,48.4054,367899.0
2017-11-21 14:15:00,49.53,49.57,49.5,49.54,194894.0,48.4152,48.4543,48.3859,48.425,194894.0
2017-11-21 14:20:00,49.54,49.54,49.48,49.49,124998.0,48.425,48.425,48.3663,48.3761,124998.0
2017-11-21 14:25:00,49.48,49.51,49.45,49.49,162281.0,48.3663,48.3957,48.337,48.3761,162281.0
2017-11-21 14:30:00,49.5,49.5,49.41,49.47,185622.0,48.3859,48.3859,48.2979,48.3566,185622.0
2017-11-21 14:35:00,49.48,49.54,49.46,49.54,171908.0,48.3663,48.425,48.3468,48.425,171908.0
2017-11-21 14:40:00,49.54,49.54,49.45,49.46,141960.0,48.425,48.425,48.337,48.3468,141960.0
2017-11-21 14:45:00,49.46,49.48,49.44,49.46,162104.0,48.3468,48.3663,48.3272,48.3468,162104.0
2017-11-21 14:50:00,49.46,49.46,49.37,49.38,253767.0,48.3468,48.3468,48.2588,48.2686,253767.0
2017-11-21 14:55:00,49.39,49.39,49.34,49.37,279190.0,48.2784,48.2784,48.2295,48.2588,279190.0
2017-11-21 15:00:00,49.36,49.4,49.36,49.39,238410.0,48.249,48.2881,48.249,48.2784,238410.0
2017-11-21 15:05:00,49.39,49.44,49.36,49.39,297763.0,48.2784,48.3272,48.249,48.2784,297763.0
2017-11-21 15:10:00,49.39,49.42,49.31,49.34,248136.0,48.2784,48.3077,48.2002,48.2295,248136.0
2017-11-21 15:15:00,49.34,49.36,49.31,49.32,263192.0,48.2295,48.249,48.2002,48.2099,263192.0
2017-11-21 15:20:00,49.32,49.4,49.3,49.39,251273.0,48.2099,48.2881,48.1904,48.2784,251273.0
2017-11-21 15:25:00,49.4,49.4,49.33,49.33,232980.0,48.2881,48.2881,48.2197,48.2197,232980.0
2017-11-21 15:30:00,49.34,49.37,49.31,49.34,320429.0,48.2295,48.2588,48.2002,48.2295,320429.0
2017-11-21 15:35:00,49.34,49.34,49.16,49.22,562346.0,48.2295,48.2295,48.0535,48.1122,562346.0
2017-11-21 15:40:00,49.22,49.34,49.19,49.31,541005.0,48.1122,48.2295,48.0829,48.2002,541005.0
2017-11-21 15:45:00,49.31,49.36,49.26,49.3,373285.0,48.2002,48.249,48.1513,48.1904,373285.0
2017-11-21 15:50:00,49.3,49.39,49.28,49.32,687339.0,48.1904,48.2784,48.1708,48.2099,687339.0
2017-11-21 15:55:00,49.32,49.4,49.27,49.39,990261.0,48.2099,48.2881,48.1611,48.2784,990261.0
2017-11-22 09:30:00,49.85,49.89,49.38,49.43,2139492.0,48.728,48.7671,48.2686,48.3175,2139492.0
2017-11-22 09:35:00,49.43,49.43,48.91,48.91,1700542.0,48.3175,48.3175,47.8092,47.8092,1700542.0
2017-11-22 09:40:00,48.91,49.2,48.65,48.71,1679322.0,47.8092,48.0926,47.555,47.6137,1679322.0
2017-11-22 09:45:00,48.7,49.16,48.69,49.06,1186143.0,47.6039,48.0535,47.5941,47.9558,1186143.0
2017-11-22 09:50:00,49.06,49.09,48.92,48.97,637748.0,47.9558,47.9851,47.8189,47.8678,637748.0
2017-11-22 09:55:00,48.96,48.97,48.77,48.86,582751.0,47.858,47.8678,47.6723,47.7603,582751.0
2017-11-22 10:00:00,48.85,49.07,48.83,48.93,612846.0,47.7505,47.9656,47.731,47.8287,612846.0
2017-11-22 10:05:00,48.93,49.11,48.91,49.06,431250.0,47.8287,48.0047,47.8092,47.9558,431250.0
2017-11-22 10:10:00,49.06,49.06,48.9,48.98,422877.0,47.9558,47.9558,47.7994,47.8776,422877.0
2017-11-22 10:15:00,48.98,49.01,48.88,48.93,445262.0,47.8776,47.9069,47.7798,47.8287,445262.0
2017-11-22 10:20:00,48.93,48.97,48.72,48.79,808188.0,47.8287,47.8678,47.6234,47.6919,808188.0
2017-11-22 10:25:00,48.8,48.92,48.78,48.86,303756.0,47.7016,47.8189,47.6821,47.7603,303756.0
2017-11-22 10:30:00,48.86,48.88,48.74,48.78,390148.0,47.7603,47.7798,47.643,47.6821,390148.0
2017-11-22 10:35:00,48.8,48.83,48.67,48.78,529568.0,47.7016,47.731,47.5746,47.6821,529568.0
2017-11-22 10:40:00,48.78,48.9,48.71,48.9,507015.0,47.6821,47.7994,47.6137,47.7994,507015.0
2017-11-22 10:45:00,48.9,48.95,48.71,48.71,511633.0,47.7994,47.8483,47.6137,47.6137,511633.0
2017-11-22 10:50:00,48.72,48.75,48.62,48.65,570590.0,47.6234,47.6528,47.5257,47.555,570590.0
2017-11-22 10:55:00,48.64,48.71,48.62,48.7,375191.0,47.5452,47.6137,47.5257,47.6039,375191.0
2017-11-22 11:00:00,48.71,48.85,48.68,48.85,491525.0,47.6137,47.7505,47.5843,47.7505,491525.0
2017-11-22 11:05:00,48.84,48.87,48.77,48.78,298697.0,47.7407,47.7701,47.6723,47.6821,298697.0
2017-11-22 11:10:00,48.79,48.83,48.75,48.8,142031.0,47.6919,47.731,47.6528,47.7016,142031.0
2017-11-22 11:15:00,48.8,48.88,48.78,48.88,251449.0,47.7016,47.7798,47.6821,47.7798,251449.0
2017-11-22 11:20:00,48.88,48.88,48.75,48.78,170897.0,47.7798,47.7798,47.6528,47.6821,170897.0
2017-11-22 11:25:00,48.77,48.82,48.76,48.77,127641.0,47.6723,47.7212,47.6625,47.6723,127641.0
2017-11-22 11:30:00,48.77,48.79,48.65,48.66,295411.0,47.6723,47.6919,47.555,47.5648,295411.0
2017-11-22 11:35:00,48.67,48.81,48.67,48.78,183080.0,47.5746,47.7114,47.5746,47.6821,183080.0
2017-11-22 11:40:00,48.78,48.78,48.68,48.73,184646.0,47.6821,47.6821,47.5843,47.6332,184646.0
2017-11-22 11:45:00,48.73,48.74,48.63,48.74,216944.0,47.6332,47.643,47.5355,47.643,216944.0
2017-11-22 11:50:00,48.74,48.77,48.68,48.76,148228.0,47.643,47.6723,47.5843,47.6625,148228.0
2017-11-22 11:55:00,48.77,48.87,48.76,48.83,190875.0,47.6723,47.7701,47.6625,47.731,190875.0
2017-11-22 12:00:00,48.82,48.88,48.81,48.87,183781.0,47.7212,47.7798,47.7114,47.7701,183781.0
2017-11-22 12:05:00,48.86,49.0,48.86,48.99,329747.0,47.7603,47.8971,47.7603,47.8874,329747.0
2017-11-22 12:10:00,48.99,49.06,48.93,48.93,286945.0,47.8874,47.9558,47.8287,47.8287,286945.0
2017-11-22 12:15:00,48.94,49.05,48.93,48.96,222121.0,47.8385,47.946,47.8287,47.858,222121.0
2017-11-22 12:20:00,48.95,49.05,48.94,48.99,172100.0,47.8483,47.946,47.8385,47.8874,172100.0
2017-11-22 12:25:00,48.98,49.01,48.94,48.94,81617.0,47.8776,47.9069,47.8385,47.8385,81617.0
2017-11-22 12:30:00,48.94,48.97,48.88,48.89,223847.0,47.8385,47.8678,47.7798,47.7896,223847.0
2017-11-22 12:35:00,48.89,48.92,48.85,48.91,116336.0,47.7896,47.8189,47.7505,47.8092,116336.0
2017-11-22 12:40:00,48.9,48.91,48.84,48.86,110632.0,47.7994,47.8092,47.7407,47.7603,110632.0
2017-11-22 12:45:00,48.86,48.9,48.83,48.84,122303.0,47.7603,47.7994,47.731,47.7407,122303.0
2017-11-22 12:50:00,48.84,48.87,48.73,48.86,247117.0,47.7407,47.7701,47.6332,47.7603,247117.0
2017-11-22 12:55:00,48.87,48.92,48.84,48.89,126107.0,47.7701,47.8189,47.7407,47.7896,126107.0
2017-11-22 13:00:00,48.89,48.92,48.88,48.9,72753.0,47.7896,47.8189,47.7798,47.7994,72753.0
2017-11-22 13:05:00,48.9,48.92,48.86,48.9,100700.0,47.7994,47.8189,47.7603,47.7994,100700.0
2017-11-22 13:10:00,48.9,48.91,48.85,48.86,154787.0,47.7994,47.8092,47.7505,47.7603,154787.0
2017-11-22 13:15:00,48.86,48.87,48.81,48.83,88742.0,47.7603,47.7701,47.7114,47.731,88742.0
2017-11-22 13:20:00,48.82,48.93,48.82,48.9,178213.0,47.7212,47.8287,47.7212,47.7994,178213.0
2017-11-22 13:25:00,48.91,48.95,48.89,48.9,139361.0,47.8092,47.8483,47.7896,47.7994,139361.0
2017-11-22 13:30:00,48.9,48.93,48.88,48.88,102637.0,47.7994,47.8287,47.7798,47.7798,102637.0
2017-11-22 13:35:00,48.89,48.93,48.87,48.91,121298.0,47.7896,47.8287,47.7701,47.8092,121298.0
2017-11-22 13:40:00,48.9,48.92,48.85,48.86,134707.0,47.7994,47.8189,47.7505,47.7603,134707.0
2017-11-22 13:45:00,48.86,48.94,48.85,48.9,113873.0,47.7603,47.8385,47.7505,47.7994,113873.0
2017-11-22 13:50:00,48.9,48.92,48.85,48.87,106233.0,47.7994,47.8189,47.7505,47.7701,106233.0
2017-11-22 13:55:00,48.87,48.93,48.86,48.92,95637.0,47.7701,47.8287,47.7603,47.8189,95637.0
2017-11-22 14:00:00,48.92,48.92,48.8,48.84,142783.0,47.8189,47.8189,47.7016,47.7407,142783.0
2017-11-22 14:05:00,48.85,48.9,48.83,48.9,110304.0,47.7505,47.7994,47.731,47.7994,110304.0
2017-11-22 14:10:00,48.89,48.93,48.86,48.91,125500.0,47.7896,47.8287,47.7603,47.8092,125500.0
2017-11-22 14:15:00,48.91,48.93,48.88,48.93,142123.0,47.8092,47.8287,47.7798,47.8287,142123.0
2017-11-22 14:20:00,48.93,48.98,48.9,48.97,170373.0,47.8287,47.8776,47.7994,47.8678,170373.0
2017-11-22 14:25:00,48.97,48.98,48.91,48.92,122404.0,47.8678,47.8776,47.8092,47.8189,122404.0
2017-11-22 14:30:00,48.93,48.95,48.91,48.95,39569.0,47.8287,47.8483,47.8092,47.8483,39569.0
2017-11-22 14:35:00,48.95,48.97,48.91,48.97,86256.0,47.8483,47.8678,47.8092,47.8678,86256.0
2017-11-22 14:40:00,48.96,49.06,48.96,49.06,347371.0,47.858,47.9558,47.858,47.9558,347371.0
2017-11-22 14:45:00,49.05,49.08,49.02,49.04,184252.0,47.946,47.9753,47.9167,47.9362,184252.0
2017-11-22 14:50:00,49.03,49.07,49.0,49.05,79353.0,47.9265,47.9656,47.8971,47.946,79353.0
2017-11-22 14:55:00,49.05,49.05,49.01,49.03,94882.0,47.946,47.946,47.9069,47.9265,94882.0
2017-11-22 15:00:00,49.03,49.05,49.02,49.03,98589.0,47.9265,47.946,47.9167,47.9265,98589.0
2017-11-22 15:05:00,49.02,49.05,48.99,49.04,149460.0,47.9167,47.946,47.8874,47.9362,149460.0
2017-11-22 15:10:00,49.04,49.11,49.02,49.09,247217.0,47.9362,48.0047,47.9167,47.9851,247217.0
2017-11-22 15:15:00,49.09,49.2,49.08,49.2,338605.0,47.9851,48.0926,47.9753,48.0926,338605.0
2017-11-22 15:20:00,49.2,49.2,49.13,49.16,227912.0,48.0926,48.0926,48.0242,48.0535,227912.0
2017-11-22 15:25:00,49.16,49.2,49.12,49.19,278766.0,48.0535,48.0926,48.0144,48.0829,278766.0
2017-11-22 15:30:00,49.19,49.2,49.14,49.19,221111.0,48.0829,48.0926,48.034,48.0829,221111.0
2017-11-22 15:35:00,49.18,49.21,49.16,49.21,287304.0,48.0731,48.1024,48.0535,48.1024,287304.0
2017-11-22 15:40:00,49.21,49.26,49.2,49.25,389622.0,48.1024,48.1513,48.0926,48.1415,389622.0
2017-11-22 15:45:00,49.25,49.25,49.21,49.25,233786.0,48.1415,48.1415,48.1024,48.1415,233786.0
2017-11-22 15:50:00,49.25,49.27,49.15,49.17,549524.0,48.1415,48.1611,48.0438,48.0633,549524.0
2017-11-22 15:55:00,49.17,49.17,49.1,49.14,674733.0,48.0633,48.0633,47.9949,48.034,674733.0
2017-11-24 09:30:00,49.34,49.49,49.2,49.37,814627.0,48.2295,48.3761,48.0926,48.2588,814627.0
2017-11-24 09:35:00,49.39,49.51,49.3,49.44,482383.0,48.2784,48.3957,48.1904,48.3272,482383.0
2017-11-24 09:40:00,49.44,49.47,49.15,49.26,521802.0,48.3272,48.3566,48.0438,48.1513,521802.0
2017-11-24 09:45:00,49.26,49.34,49.03,49.11,592266.0,48.1513,48.2295,47.9265,48.0047,592266.0
2017-11-24 09:50:00,49.11,49.35,49.11,49.35,405320.0,48.0047,48.2393,48.0047,48.2393,405320.0
2017-11-24 09:55:00,49.34,49.44,49.24,49.42,491776.0,48.2295,48.3272,48.1317,48.3077,491776.0
2017-11-24 10:00:00,49.42,49.52,49.37,49.48,376048.0,48.3077,48.4054,48.2588,48.3663,376048.0
2017-11-24 10:05:00,49.48,49.64,49.45,49.57,659737.0,48.3663,48.5227,48.337,48.4543,659737.0
2017-11-24 10:10:00,49.57,49.61,49.42,49.43,330711.0,48.4543,48.4934,48.3077,48.3175,330711.0
2017-11-24 10:15:00,49.43,49.48,49.33,49.48,346546.0,48.3175,48.3663,48.2197,48.3663,346546.0
2017-11-24 10:20:00,49.49,49.49,49.42,49.44,148336.0,48.3761,48.3761,48.3077,48.3272,148336.0
2017-11-24 10:25:00,49.44,49.44,49.32,49.38,186277.0,48.3272,48.3272,48.2099,48.2686,186277.0
2017-11-24 10:30:00,49.38,49.48,49.38,49.47,116174.0,48.2686,48.3663,48.2686,48.3566,116174.0
2017-11-24 10:35:00,49.47,49.52,49.39,49.5,148308.0,48.3566,48.4054,48.2784,48.3859,148308.0
2017-11-24 10:40:00,49.5,49.52,49.4,49.44,110957.0,48.3859,48.4054,48.2881,48.3272,110957.0
2017-11-24 10:45:00,49.44,49.53,49.42,49.52,258747.0,48.3272,48.4152,48.3077,48.4054,258747.0
2017-11-24 10:50:00,49.53,49.54,49.47,49.54,111633.0,48.4152,48.425,48.3566,48.425,111633.0
2017-11-24 10:55:00,49.54,49.56,49.45,49.45,167484.0,48.425,48.4445,48.337,48.337,167484.0
2017-11-24 11:00:00,49.45,49.52,49.45,49.51,123141.0,48.337,48.4054,48.337,48.3957,123141.0
2017-11-24 11:05:00,49.51,49.59,49.5,49.56,257587.0,48.3957,48.4739,48.3859,48.4445,257587.0
2017-11-24 11:10:00,49.57,49.6,49.55,49.59,151199.0,48.4543,48.4836,48.4348,48.4739,151199.0
2017-11-24 11:15:00,49.59,49.6,49.54,49.57,135294.0,48.4739,48.4836,48.425,48.4543,135294.0
2017-11-24 11:20:00,49.56,49.59,49.54,49.55,116489.0,48.4445,48.4739,48.425,48.4348,116489.0
2017-11-24 11:25:00,49.54,49.56,49.49,49.56,156868.0,48.425,48.4445,48.3761,48.4445,156868.0
2017-11-24 11:30:00,49.56,49.6,49.53,49.55,132158.0,48.4445,48.4836,48.4152,48.4348,132158.0
2017-11-24 11:35:00,49.55,49.64,49.54,49.62,170099.0,48.4348,48.5227,48.425,48.5032,170099.0
2017-11-24 11:40:00,49.62,49.65,49.58,49.64,224584.0,48.5032,48.5325,48.4641,48.5227,224584.0
2017-11-24 11:45:00,49.64,49.73,49.63,49.7,376549.0,48.5227,48.6107,48.513,48.5814,376549.0
2017-11-24 11:50:00,49.71,49.78,49.69,49.74,322672.0,48.5912,48.6596,48.5716,48.6205,322672.0
2017-11-24 11:55:00,49.75,49.8,49.72,49.79,266439.0,48.6303,48.6791,48.6009,48.6694,266439.0
2017-11-24 12:00:00,49.79,49.8,49.75,49.76,131169.0,48.6694,48.6791,48.6303,48.64,131169.0
2017-11-24 12:05:00,49.76,49.82,49.72,49.82,214060.0,48.64,48.6987,48.6009,48.6987,214060.0
2017-11-24 12:10:00,49.81,49.83,49.78,49.82,140512.0,48.6889,48.7085,48.6596,48.6987,140512.0
2017-11-24 12:15:00,49.82,49.88,49.8,49.88,194873.0,48.6987,48.7573,48.6791,48.7573,194873.0
2017-11-24 12:20:00,49.88,49.88,49.77,49.8,200058.0,48.7573,48.7573,48.6498,48.6791,200058.0
2017-11-24 12:25:00,49.8,49.85,49.78,49.8,130730.0,48.6791,48.728,48.6596,48.6791,130730.0
2017-11-24 12:30:00,49.8,49.8,49.71,49.76,207535.0,48.6791,48.6791,48.5912,48.64,207535.0
2017-11-24 12:35:00,49.75,49.77,49.67,49.68,190898.0,48.6303,48.6498,48.5521,48.5618,190898.0
2017-11-24 12:40:00,49.68,49.68,49.55,49.64,315011.0,48.5618,48.5618,48.4348,48.5227,315011.0
2017-11-24 12:45:00,49.64,49.67,49.62,49.63,226310.0,48.5227,48.5521,48.5032,48.513,226310.0
2017-11-24 12:50:00,49.64,49.7,49.56,49.65,445994.0,48.5227,48.5814,48.4445,48.5325,445994.0
2017-11-24 12:55:00,49.65,49.69,49.62,49.67,568578.0,48.5325,48.5716,48.5032,48.5521,568578.0
2017-11-27 09:30:00,47.96,47.97,47.31,47.34,4128311.0,46.8805,46.8903,46.2452,46.2745,4128311.0
2017-11-27 09:35:00,47.33,47.44,47.09,47.27,2211500.0,46.2647,46.3722,46.0301,46.2061,2211500.0
2017-11-27 09:40:00,47.27,47.78,47.27,47.67,2029084.0,46.2061,46.7046,46.2061,46.5971,2029084.0
2017-11-27 09:45:00,47.67,47.81,47.52,47.81,1107286.0,46.5971,46.7339,46.4504,46.7339,1107286.0
2017-11-27 09:50:00,47.81,47.88,47.65,47.68,946166.0,46.7339,46.8023,46.5775,46.6068,946166.0
2017-11-27 09:55:00,47.68,47.96,47.67,47.8,964407.0,46.6068,46.8805,46.5971,46.7241,964407.0
2017-11-27 10:00:00,47.79,48.08,47.62,48.04,1273086.0,46.7144,46.9978,46.5482,46.9587,1273086.0
2017-11-27 10:05:00,48.05,48.37,47.95,48.35,1231075.0,46.9685,47.2813,46.8708,47.2618,1231075.0
2017-11-27 10:10:00,48.35,48.38,48.13,48.23,903819.0,47.2618,47.2911,47.0467,47.1445,903819.0
2017-11-27 10:15:00,48.23,48.35,48.21,48.29,643543.0,47.1445,47.2618,47.1249,47.2031,643543.0
2017-11-27 10:20:00,48.29,48.39,48.23,48.24,639968.0,47.2031,47.3009,47.1445,47.1542,639968.0
2017-11-27 10:25:00,48.25,48.32,48.23,48.25,377218.0,47.164,47.2324,47.1445,47.164,377218.0
2017-11-27 10:30:00,48.25,48.35,48.25,48.31,382673.0,47.164,47.2618,47.164,47.2227,382673.0
2017-11-27 10:35:00,48.3,48.31,48.25,48.27,372630.0,47.2129,47.2227,47.164,47.1836,372630.0
2017-11-27 10:40:00,48.27,48.29,48.15,48.2,433921.0,47.1836,47.2031,47.0663,47.1151,433921.0
2017-11-27 10:45:00,48.19,48.2,48.02,48.05,490022.0,47.1054,47.1151,46.9392,46.9685,490022.0
2017-11-27 10:50:00,48.04,48.05,47.91,48.01,620320.0,46.9587,46.9685,46.8317,46.9294,620320.0
2017-11-27 10:55:00,48.02,48.09,47.95,48.0,374535.0,46.9392,47.0076,46.8708,46.9196,374535.0
2017-11-27 11:00:00,48.01,48.01,47.89,47.93,455350.0,46.9294,46.9294,46.8121,46.8512,455350.0
2017-11-27 11:05:00,47.92,47.98,47.88,47.91,406524.0,46.8414,46.9001,46.8023,46.8317,406524.0
2017-11-27 11:10:00,47.9,47.98,47.85,47.91,321994.0,46.8219,46.9001,46.773,46.8317,321994.0
2017-11-27 11:15:00,47.91,47.97,47.8,47.81,344401.0,46.8317,46.8903,46.7241,46.7339,344401.0
2017-11-27 11:20:00,47.81,47.82,47.72,47.72,557997.0,46.7339,46.7437,46.6459,46.6459,557997.0
2017-11-27 11:25:00,47.72,47.79,47.58,47.59,524067.0,46.6459,46.7144,46.5091,46.5189,524067.0
2017-11-27 11:30:00,47.6,47.8,47.59,47.7,498754.0,46.5286,46.7241,46.5189,46.6264,498754.0
2017-11-27 11:35:00,47.69,47.72,47.6,47.65,282386.0,46.6166,46.6459,46.5286,46.5775,282386.0
2017-11-27 11:40:00,47.64,47.68,47.46,47.48,591381.0,46.5677,46.6068,46.3918,46.4113,591381.0
2017-11-27 11:45:00,47.47,47.61,47.41,47.59,642417.0,46.4016,46.5384,46.3429,46.5189,642417.0
2017-11-27 11:50:00,47.59,47.75,47.55,47.75,433183.0,46.5189,46.6753,46.4798,46.6753,433183.0
2017-11-27 11:55:00,47.75,47.78,47.66,47.71,396528.0,46.6753,46.7046,46.5873,46.6362,396528.0
2017-11-27 12:00:00,47.71,47.87,47.71,47.83,327717.0,46.6362,46.7926,46.6362,46.7535,327717.0
2017-11-27 12:05:00,47.84,47.84,47.71,47.75,268566.0,46.7632,46.7632,46.6362,46.6753,268566.0
2017-11-27 12:10:00,47.74,47.82,47.72,47.8,625070.0,46.6655,46.7437,46.6459,46.7241,625070.0
2017-11-27 12:15:00,47.8,47.81,47.76,47.77,168139.0,46.7241,46.7339,46.685,46.6948,168139.0
2017-11-27 12:20:00,47.76,47.95,47.72,47.88,493929.0,46.685,46.8708,46.6459,46.8023,493929.0
2017-11-27 12:25:00,47.87,48.12,47.84,48.09,735178.0,46.7926,47.0369,46.7632,47.0076,735178.0
2017-11-27 12:30:00,48.09,48.15,48.04,48.09,400857.0,47.0076,47.0663,46.9587,47.0076,400857.0
2017-11-27 12:35:00,48.1,48.2,48.03,48.18,293793.0,47.0174,47.1151,46.949,47.0956,293793.0
2017-11-27 12:40:00,48.19,48.25,48.17,48.19,473995.0,47.1054,47.164,47.0858,47.1054,473995.0
2017-11-27 12:45:00,48.19,48.32,48.18,48.28,503384.0,47.1054,47.2324,47.0956,47.1933,503384.0
2017-11-27 12:50:00,48.28,48.3,48.13,48.16,242415.0,47.1933,47.2129,47.0467,47.076,242415.0
2017-11-27 12:55:00,48.15,48.16,48.01,48.02,410830.0,47.0663,47.076,46.9294,46.9392,410830.0
2017-11-27 13:00:00,48.03,48.24,48.01,48.22,279876.0,46.949,47.1542,46.9294,47.1347,279876.0
2017-11-27 13:05:00,48.22,48.27,48.07,48.07,459952.0,47.1347,47.1836,46.9881,46.9881,459952.0
2017-11-27 13:10:00,48.07,48.1,47.94,48.1,404209.0,46.9881,47.0174,46.861,47.0174,404209.0
2017-11-27 13:15:00,48.1,48.11,47.95,47.95,191683.0,47.0174,47.0272,46.8708,46.8708,191683.0
2017-11-27 13:20:00,47.95,48.05,47.88,48.05,221118.0,46.8708,46.9685,46.8023,46.9685,221118.0
2017-11-27 13:25:00,48.05,48.07,47.97,48.0,107619.0,46.9685,46.9881,46.8903,46.9196,107619.0
2017-11-27 13:30:00,48.0,48.05,47.96,48.0,83860.0,46.9196,46.9685,46.8805,46.9196,83860.0
2017-11-27 13:35:00,48.0,48.03,47.96,48.0,145504.0,46.9196,46.949,46.8805,46.9196,145504.0
2017-11-27 13:40:00,48.0,48.01,47.96,48.0,117253.0,46.9196,46.9294,46.8805,46.9196,117253.0
2017-11-27 13:45:00,48.0,48.02,47.96,48.02,138028.0,46.9196,46.9392,46.8805,46.9392,138028.0
2017-11-27 13:50:00,48.01,48.11,48.0,48.04,244139.0,46.9294,47.0272,46.9196,46.9587,244139.0
2017-11-27 13:55:00,48.04,48.12,48.03,48.09,133804.0,46.9587,47.0369,46.949,47.0076,133804.0
2017-11-27 14:00:00,48.09,48.11,48.04,48.04,132149.0,47.0076,47.0272,46.9587,46.9587,132149.0
2017-11-27 14:05:00,48.04,48.08,48.03,48.06,110704.0,46.9587,46.9978,46.949,46.9783,110704.0
2017-11-27 14:10:00,48.05,48.07,48.01,48.01,87547.0,46.9685,46.9881,46.9294,46.9294,87547.0
2017-11-27 14:15:00,48.02,48.04,47.97,47.97,182496.0,46.9392,46.9587,46.8903,46.8903,182496.0
2017-11-27 14:20:00,47.98,48.04,47.97,47.99,127821.0,46.9001,46.9587,46.8903,46.9099,127821.0
2017-11-27 14:25:00,47.99,48.03,47.98,48.03,93735.0,46.9099,46.949,46.9001,46.949,93735.0
2017-11-27 14:30:00,48.03,48.17,48.03,48.13,361498.0,46.949,47.0858,46.949,47.0467,361498.0
2017-11-27 14:35:00,48.12,48.2,48.1,48.18,195806.0,47.0369,47.1151,47.0174,47.0956,195806.0
2017-11-27 14:40:00,48.18,48.24,48.16,48.21,271034.0,47.0956,47.1542,47.076,47.1249,271034.0
2017-11-27 14:45:00,48.21,48.25,48.2,48.22,210041.0,47.1249,47.164,47.1151,47.1347,210041.0
2017-11-27 14:50:00,48.22,48.24,48.18,48.22,204601.0,47.1347,47.1542,47.0956,47.1347,204601.0
2017-11-27 14:55:00,48.23,48.29,48.22,48.26,237272.0,47.1445,47.2031,47.1347,47.1738,237272.0
2017-11-27 15:00:00,48.27,48.27,48.17,48.17,240161.0,47.1836,47.1836,47.0858,47.0858,240161.0
2017-11-27 15:05:00,48.18,48.18,48.06,48.13,274746.0,47.0956,47.0956,46.9783,47.0467,274746.0
2017-11-27 15:10:00,48.13,48.14,48.06,48.1,156706.0,47.0467,47.0565,46.9783,47.0174,156706.0
2017-11-27 15:15:00,48.1,48.11,47.97,48.01,235153.0,47.0174,47.0272,46.8903,46.9294,235153.0
2017-11-27 15:20:00,48.02,48.06,48.02,48.04,146242.0,46.9392,46.9783,46.9392,46.9587,146242.0
2017-11-27 15:25:00,48.05,48.06,47.98,48.03,203276.0,46.9685,46.9783,46.9001,46.949,203276.0
2017-11-27 15:30:00,48.03,48.06,47.98,47.99,285523.0,46.949,46.9783,46.9001,46.9099,285523.0
2017-11-27 15:35:00,47.98,48.05,47.97,48.04,245942.0,46.9001,46.9685,46.8903,46.9587,245942.0
2017-11-27 15:40:00,48.04,48.24,48.03,48.18,600421.0,46.9587,47.1542,46.949,47.0956,600421.0
2017-11-27 15:45:00,48.18,48.2,48.06,48.15,404043.0,47.0956,47.1151,46.9783,47.0663,404043.0
2017-11-27 15:50:00,48.15,48.19,48.05,48.12,477808.0,47.0663,47.1054,46.9685,47.0369,477808.0
2017-11-27 15:55:00,48.13,48.14,48.01,48.05,1174244.0,47.0467,47.0565,46.9294,46.9685,1174244.0
2017-11-28 09:30:00,48.45,48.65,48.31,48.65,1596471.0,47.3595,47.555,47.2227,47.555,1596471.0
2017-11-28 09:35:00,48.63,48.86,48.58,48.67,1250580.0,47.5355,47.7603,47.4866,47.5746,1250580.0
2017-11-28 09:40:00,48.66,48.84,48.62,48.78,670726.0,47.5648,47.7407,47.5257,47.6821,670726.0
2017-11-28 09:45:00,48.79,48.83,48.51,48.59,658479.0,47.6919,47.731,47.4182,47.4964,658479.0
2017-11-28 09:50:00,48.59,48.6,48.27,48.47,1334613.0,47.4964,47.5061,47.1836,47.3791,1334613.0
2017-11-28 09:55:00,48.46,48.49,48.36,48.39,342289.0,47.3693,47.3986,47.2715,47.3009,342289.0
2017-11-28 10:00:00,48.4,48.4,48.14,48.38,755580.0,47.3106,47.3106,47.0565,47.2911,755580.0
2017-11-28 10:05:00,48.37,48.4,48.2,48.32,484542.0,47.2813,47.3106,47.1151,47.2324,484542.0
2017-11-28 10:10:00,48.33,48.33,48.18,48.27,487454.0,47.2422,47.2422,47.0956,47.1836,487454.0
2017-11-28 10:15:00,48.27,48.31,48.08,48.17,504236.0,47.1836,47.2227,46.9978,47.0858,504236.0
2017-11-28 10:20:00,48.17,48.33,48.14,48.22,388838.0,47.0858,47.2422,47.0565,47.1347,388838.0
2017-11-28 10:25:00,48.23,48.29,48.21,48.23,230871.0,47.1445,47.2031,47.1249,47.1445,230871.0
2017-11-28 10:30:00,48.23,48.29,48.16,48.19,308427.0,47.1445,47.2031,47.076,47.1054,308427.0
2017-11-28 10:35:00,48.2,48.33,48.14,48.27,456841.0,47.1151,47.2422,47.0565,47.1836,456841.0
2017-11-28 10:40:00,48.28,48.43,48.27,48.39,338430.0,47.1933,47.34,47.1836,47.3009,338430.0
2017-11-28 10:45:00,48.39,48.44,48.35,48.43,218471.0,47.3009,47.3497,47.2618,47.34,218471.0
2017-11-28 10:50:00,48.43,48.46,48.26,48.26,258381.0,47.34,47.3693,47.1738,47.1738,258381.0
2017-11-28 10:55:00,48.27,48.32,48.16,48.27,395433.0,47.1836,47.2324,47.076,47.1836,395433.0
2017-11-28 11:00:00,48.27,48.41,48.25,48.4,191405.0,47.1836,47.3204,47.164,47.3106,191405.0
2017-11-28 11:05:00,48.39,48.42,48.33,48.42,187964.0,47.3009,47.3302,47.2422,47.3302,187964.0
2017-11-28 11:10:00,48.41,48.44,48.37,48.42,258056.0,47.3204,47.3497,47.2813,47.3302,258056.0
2017-11-28 11:15:00,48.41,48.44,48.3,48.32,192489.0,47.3204,47.3497,47.2129,47.2324,192489.0
2017-11-28 11:20:00,48.32,48.44,48.31,48.4,146347.0,47.2324,47.3497,47.2227,47.3106,146347.0
2017-11-28 11:25:00,48.41,48.46,48.37,48.42,177898.0,47.3204,47.3693,47.2813,47.3302,177898.0
2017-11-28 11:30:00,48.43,48.52,48.42,48.45,315324.0,47.34,47.4279,47.3302,47.3595,315324.0
2017-11-28 11:35:00,48.46,48.58,48.45,48.55,310623.0,47.3693,47.4866,47.3595,47.4573,310623.0
2017-11-28 11:40:00,48.54,48.57,48.52,48.53,154883.0,47.4475,47.4768,47.4279,47.4377,154883.0
2017-11-28 11:45:00,48.53,48.56,48.43,48.48,185207.0,47.4377,47.467,47.34,47.3888,185207.0
2017-11-28 11:50:00,48.49,48.5,48.43,48.46,133830.0,47.3986,47.4084,47.34,47.3693,133830.0
2017-11-28 11:55:00,48.47,48.49,48.44,48.45,153312.0,47.3791,47.3986,47.3497,47.3595,153312.0
2017-11-28 12:00:00,48.46,48.52,48.42,48.5,206209.0,47.3693,47.4279,47.3302,47.4084,206209.0
2017-11-28 12:05:00,48.5,48.57,48.49,48.57,170752.0,47.4084,47.4768,47.3986,47.4768,170752.0
2017-11-28 12:10:00,48.56,48.64,48.54,48.63,244297.0,47.467,47.5452,47.4475,47.5355,244297.0
2017-11-28 12:15:00,48.63,48.63,48.52,48.59,195229.0,47.5355,47.5355,47.4279,47.4964,195229.0
2017-11-28 12:20:00,48.59,48.62,48.54,48.62,121764.0,47.4964,47.5257,47.4475,47.5257,121764.0
2017-11-28 12:25:00,48.62,48.64,48.54,48.56,162632.0,47.5257,47.5452,47.4475,47.467,162632.0
2017-11-28 12:30:00,48.56,48.61,48.54,48.59,116147.0,47.467,47.5159,47.4475,47.4964,116147.0
2017-11-28 12:35:00,48.59,48.6,48.49,48.54,205755.0,47.4964,47.5061,47.3986,47.4475,205755.0
2017-11-28 12:40:00,48.54,48.57,48.46,48.46,222416.0,47.4475,47.4768,47.3693,47.3693,222416.0
2017-11-28 12:45:00,48.46,48.5,48.44,48.45,178305.0,47.3693,47.4084,47.3497,47.3595,178305.0
2017-11-28 12:50:00,48.45,48.51,48.39,48.49,246114.0,47.3595,47.4182,47.3009,47.3986,246114.0
2017-11-28 12:55:00,48.49,48.55,48.47,48.53,89963.0,47.3986,47.4573,47.3791,47.4377,89963.0
2017-11-28 13:00:00,48.54,48.59,48.51,48.55,158301.0,47.4475,47.4964,47.4182,47.4573,158301.0
2017-11-28 13:05:00,48.55,48.58,48.52,48.57,111140.0,47.4573,47.4866,47.4279,47.4768,111140.0
2017-11-28 13:10:00,48.57,48.58,48.51,48.53,81159.0,47.4768,47.4866,47.4182,47.4377,81159.0
2017-11-28 13:15:00,48.52,48.55,48.5,48.53,74066.0,47.4279,47.4573,47.4084,47.4377,74066.0
2017-11-28 13:20:00,48.53,48.55,48.4,48.42,143990.0,47.4377,47.4573,47.3106,47.3302,143990.0
2017-11-28 13:25:00,48.42,48.56,48.37,48.55,462573.0,47.3302,47.467,47.2813,47.4573,462573.0
2017-11-28 13:30:00,48.55,48.56,48.47,48.49,192230.0,47.4573,47.467,47.3791,47.3986,192230.0
2017-11-28 13:35:00,48.5,48.5,48.42,48.42,107210.0,47.4084,47.4084,47.3302,47.3302,107210.0
2017-11-28 13:40:00,48.42,48.45,48.39,48.44,135489.0,47.3302,47.3595,47.3009,47.3497,135489.0
2017-11-28 13:45:00,48.45,48.47,48.39,48.4,101743.0,47.3595,47.3791,47.3009,47.3106,101743.0
2017-11-28 13:50:00,48.4,48.44,48.17,48.22,295245.0,47.3106,47.3497,47.0858,47.1347,295245.0
2017-11-28 13:55:00,48.21,48.26,47.96,47.99,584542.0,47.1249,47.1738,46.8805,46.9099,584542.0
2017-11-28 14:00:00,47.99,48.0,47.82,47.94,519988.0,46.9099,46.9196,46.7437,46.861,519988.0
2017-11-28 14:05:00,47.94,48.13,47.92,48.1,616501.0,46.861,47.0467,46.8414,47.0174,616501.0
2017-11-28 14:10:00,48.11,48.18,48.08,48.13,323564.0,47.0272,47.0956,46.9978,47.0467,323564.0
2017-11-28 14:15:00,48.13,48.24,48.1,48.22,189743.0,47.0467,47.1542,47.0174,47.1347,189743.0
2017-11-28 14:20:00,48.22,48.35,48.2,48.34,257747.0,47.1347,47.2618,47.1151,47.252,257747.0
2017-11-28 14:25:00,48.34,48.35,48.22,48.28,224492.0,47.252,47.2618,47.1347,47.1933,224492.0
2017-11-28 14:30:00,48.28,48.37,48.23,48.37,203591.0,47.1933,47.2813,47.1445,47.2813,203591.0
2017-11-28 14:35:00,48.37,48.4,48.33,48.37,144652.0,47.2813,47.3106,47.2422,47.2813,144652.0
2017-11-28 14:40:00,48.38,48.47,48.35,48.45,355121.0,47.2911,47.3791,47.2618,47.3595,355121.0
2017-11-28 14:45:00,48.45,48.48,48.41,48.43,193696.0,47.3595,47.3888,47.3204,47.34,193696.0
2017-11-28 14:50:00,48.42,48.43,48.3,48.3,175916.0,47.3302,47.34,47.2129,47.2129,175916.0
2017-11-28 14:55:00,48.3,48.31,48.1,48.25,495377.0,47.2129,47.2227,47.0174,47.164,495377.0
2017-11-28 15:00:00,48.25,48.27,48.17,48.24,180355.0,47.164,47.1836,47.0858,47.1542,180355.0
2017-11-28 15:05:00,48.25,48.32,48.22,48.32,163530.0,47.164,47.2324,47.1347,47.2324,163530.0
2017-11-28 15:10:00,48.32,48.33,48.26,48.31,156688.0,47.2324,47.2422,47.1738,47.2227,156688.0
2017-11-28 15:15:00,48.31,48.34,48.26,48.34,174265.0,47.2227,47.252,47.1738,47.252,174265.0
2017-11-28 15:20:00,48.33,48.39,48.24,48.25,234213.0,47.2422,47.3009,47.1542,47.164,234213.0
2017-11-28 15:25:00,48.25,48.26,48.15,48.18,241197.0,47.164,47.1738,47.0663,47.0956,241197.0
2017-11-28 15:30:00,48.18,48.19,48.06,48.09,276988.0,47.0956,47.1054,46.9783,47.0076,276988.0
2017-11-28 15:35:00,48.09,48.21,48.08,48.2,237369.0,47.0076,47.1249,46.9978,47.1151,237369.0
2017-11-28 15:40:00,48.2,48.23,48.07,48.09,305768.0,47.1151,47.1445,46.9881,47.0076,305768.0
2017-11-28 15:45:00,48.08,48.12,48.02,48.07,606233.0,46.9978,47.0369,46.9392,46.9881,606233.0
2017-11-28 15:50:00,48.07,48.07,47.91,47.98,1112579.0,46.9881,46.9881,46.8317,46.9001,1112579.0
2017-11-28 15:55:00,47.98,48.03,47.82,47.94,1813943.0,46.9001,46.949,46.7437,46.861,1813943.0
2017-11-29 09:30:00,47.41,47.6,47.15,47.38,1985171.0,46.3429,46.5286,46.0888,46.3136,1985171.0
2017-11-29 09:35:00,47.38,47.39,46.27,46.64,2157046.0,46.3136,46.3234,45.2286,45.5903,2157046.0
2017-11-29 09:40:00,46.64,47.03,46.35,46.92,1469526.0,45.5903,45.9715,45.3068,45.864,1469526.0
2017-11-29 09:45:00,46.92,47.07,46.56,46.56,1119801.0,45.864,46.0106,45.5121,45.5121,1119801.0
2017-11-29 09:50:00,46.56,46.61,46.25,46.38,1377710.0,45.5121,45.5609,45.209,45.3361,1377710.0
2017-11-29 09:55:00,46.39,46.59,46.29,46.55,935674.0,45.3459,45.5414,45.2481,45.5023,935674.0
2017-11-29 10:00:00,46.55,46.57,45.72,46.23,1982770.0,45.5023,45.5218,44.691,45.1895,1982770.0
2017-11-29 10:05:00,46.23,46.35,46.04,46.21,718477.0,45.1895,45.3068,45.0038,45.1699,718477.0
2017-11-29 10:10:00,46.19,46.2,45.68,45.74,1304964.0,45.1504,45.1602,44.6519,44.7105,1304964.0
2017-11-29 10:15:00,45.74,45.74,44.25,44.3,4285898.0,44.7105,44.7105,43.254,43.3029,4285898.0
2017-11-29 10:20:00,44.32,44.75,43.65,44.71,3761118.0,43.3225,43.7428,42.6676,43.7037,3761118.0
2017-11-29 10:25:00,44.69,45.08,44.1,45.08,2256217.0,43.6841,44.0654,43.1074,44.0654,2256217.0
2017-11-29 10:30:00,45.04,45.15,44.36,44.78,1749569.0,44.0263,44.1338,43.3616,43.7721,1749569.0
2017-11-29 10:35:00,44.79,45.19,44.74,45.07,1282536.0,43.7819,44.1729,43.733,44.0556,1282536.0
2017-11-29 10:40:00,45.06,45.28,44.79,45.24,1218448.0,44.0458,44.2609,43.7819,44.2218,1218448.0
2017-11-29 10:45:00,45.23,45.26,44.7,44.8,1066051.0,44.212,44.2413,43.6939,43.7917,1066051.0
2017-11-29 10:50:00,44.8,44.82,44.36,44.63,1243399.0,43.7917,43.8112,43.3616,43.6255,1243399.0
2017-11-29 10:55:00,44.62,44.75,44.39,44.43,847529.0,43.6157,43.7428,43.3909,43.43,847529.0
2017-11-29 11:00:00,44.43,44.7,44.33,44.69,790145.0,43.43,43.6939,43.3322,43.6841,790145.0
2017-11-29 11:05:00,44.69,44.91,44.6,44.62,576381.0,43.6841,43.8992,43.5962,43.6157,576381.0
2017-11-29 11:10:00,44.62,45.0,44.6,44.91,598461.0,43.6157,43.9872,43.5962,43.8992,598461.0
2017-11-29 11:15:00,44.92,44.93,44.57,44.6,864504.0,43.909,43.9187,43.5668,43.5962,864504.0
2017-11-29 11:20:00,44.59,44.65,44.43,44.51,838148.0,43.5864,43.645,43.43,43.5082,838148.0
2017-11-29 11:25:00,44.52,44.6,44.4,44.5,1117735.0,43.518,43.5962,43.4007,43.4984,1117735.0
2017-11-29 11:30:00,44.5,44.52,44.4,44.5,670799.0,43.4984,43.518,43.4007,43.4984,670799.0
2017-11-29 11:35:00,44.5,44.72,44.5,44.64,570823.0,43.4984,43.7135,43.4984,43.6353,570823.0
2017-11-29 11:40:00,44.64,44.74,44.14,44.3,840592.0,43.6353,43.733,43.1465,43.3029,840592.0
2017-11-29 11:45:00,44.3,44.32,44.02,44.17,602896.0,43.3029,43.3225,43.0292,43.1758,602896.0
2017-11-29 11:50:00,44.17,44.27,44.04,44.11,539209.0,43.1758,43.2736,43.0488,43.1172,539209.0
2017-11-29 11:55:00,44.11,44.14,43.79,43.81,1384964.0,43.1172,43.1465,42.8044,42.8239,1384964.0
2017-11-29 12:00:00,43.81,43.87,43.7,43.73,893979.0,42.8239,42.8826,42.7164,42.7457,893979.0
2017-11-29 12:05:00,43.72,43.78,43.52,43.53,1224235.0,42.736,42.7946,42.5405,42.5503,1224235.0
2017-11-29 12:10:00,43.53,43.67,43.48,43.54,1112546.0,42.5503,42.6871,42.5014,42.56,1112546.0
2017-11-29 12:15:00,43.54,43.84,43.5,43.77,899175.0,42.56,42.8533,42.5209,42.7848,899175.0
2017-11-29 12:20:00,43.79,44.36,43.76,44.25,1313283.0,42.8044,43.3616,42.7751,43.254,1313283.0
2017-11-29 12:25:00,44.25,44.46,44.14,44.44,918099.0,43.254,43.4593,43.1465,43.4398,918099.0
2017-11-29 12:30:00,44.43,44.48,44.15,44.4,802080.0,43.43,43.4789,43.1563,43.4007,802080.0
2017-11-29 12:35:00,44.4,44.62,44.33,44.56,643982.0,43.4007,43.6157,43.3322,43.5571,643982.0
2017-11-29 12:40:00,44.57,44.67,44.43,44.45,543493.0,43.5668,43.6646,43.43,43.4495,543493.0
2017-11-29 12:45:00,44.46,44.61,44.35,44.43,596114.0,43.4593,43.6059,43.3518,43.43,596114.0
2017-11-29 12:50:00,44.43,44.52,44.01,44.06,589068.0,43.43,43.518,43.0194,43.0683,589068.0
2017-11-29 12:55:00,44.05,44.24,44.05,44.11,440285.0,43.0585,43.2443,43.0585,43.1172,440285.0
2017-11-29 13:00:00,44.12,44.23,44.09,44.16,535575.0,43.127,43.2345,43.0976,43.1661,535575.0
2017-11-29 13:05:00,44.17,44.17,43.75,43.8,845822.0,43.1758,43.1758,42.7653,42.8142,845822.0
2017-11-29 13:10:00,43.8,43.98,43.79,43.97,617711.0,42.8142,42.9901,42.8044,42.9803,617711.0
2017-11-29 13:15:00,43.97,44.09,43.89,44.07,382662.0,42.9803,43.0976,42.9021,43.0781,382662.0
2017-11-29 13:20:00,44.07,44.2,44.02,44.07,461104.0,43.0781,43.2052,43.0292,43.0781,461104.0
2017-11-29 13:25:00,44.07,44.29,44.06,44.28,454602.0,43.0781,43.2931,43.0683,43.2834,454602.0
2017-11-29 13:30:00,44.29,44.35,44.22,44.3,382022.0,43.2931,43.3518,43.2247,43.3029,382022.0
2017-11-29 13:35:00,44.3,44.46,44.26,44.45,468902.0,43.3029,43.4593,43.2638,43.4495,468902.0
2017-11-29 13:40:00,44.45,44.54,44.41,44.47,569468.0,43.4495,43.5375,43.4104,43.4691,569468.0
2017-11-29 13:45:00,44.47,44.58,44.41,44.5,492233.0,43.4691,43.5766,43.4104,43.4984,492233.0
2017-11-29 13:50:00,44.5,44.5,44.21,44.26,561059.0,43.4984,43.4984,43.2149,43.2638,561059.0
2017-11-29 13:55:00,44.26,44.32,44.15,44.18,380624.0,43.2638,43.3225,43.1563,43.1856,380624.0
2017-11-29 14:00:00,44.17,44.31,44.16,44.28,399820.0,43.1758,43.3127,43.1661,43.2834,399820.0
2017-11-29 14:05:00,44.28,44.3,44.18,44.27,325196.0,43.2834,43.3029,43.1856,43.2736,325196.0
2017-11-29 14:10:00,44.27,44.36,44.23,44.23,351439.0,43.2736,43.3616,43.2345,43.2345,351439.0
2017-11-29 14:15:00,44.23,44.24,44.1,44.17,316318.0,43.2345,43.2443,43.1074,43.1758,316318.0
2017-11-29 14:20:00,44.17,44.27,44.02,44.04,404057.0,43.1758,43.2736,43.0292,43.0488,404057.0
2017-11-29 14:25:00,44.05,44.09,43.83,43.84,890535.0,43.0585,43.0976,42.8435,42.8533,890535.0
2017-11-29 14:30:00,43.84,43.95,43.8,43.83,443560.0,42.8533,42.9608,42.8142,42.8435,443560.0
2017-11-29 14:35:00,43.83,43.85,43.55,43.57,825851.0,42.8435,42.863,42.5698,42.5894,825851.0
2017-11-29 14:40:00,43.57,43.7,43.52,43.53,588621.0,42.5894,42.7164,42.5405,42.5503,588621.0
2017-11-29 14:45:00,43.54,43.72,43.44,43.64,838694.0,42.56,42.736,42.4623,42.6578,838694.0
2017-11-29 14:50:00,43.64,43.75,43.52,43.7,544065.0,42.6578,42.7653,42.5405,42.7164,544065.0
2017-11-29 14:55:00,43.7,43.95,43.63,43.68,798588.0,42.7164,42.9608,42.648,42.6969,798588.0
2017-11-29 15:00:00,43.67,43.84,43.67,43.79,402733.0,42.6871,42.8533,42.6871,42.8044,402733.0
2017-11-29 15:05:00,43.79,43.88,43.76,43.83,391575.0,42.8044,42.8924,42.7751,42.8435,391575.0
2017-11-29 15:10:00,43.83,43.83,43.6,43.61,558592.0,42.8435,42.8435,42.6187,42.6285,558592.0
2017-11-29 15:15:00,43.62,43.64,43.27,43.27,932495.0,42.6382,42.6578,42.2961,42.2961,932495.0
2017-11-29 15:20:00,43.27,43.47,43.27,43.41,784276.0,42.2961,42.4916,42.2961,42.433,784276.0
2017-11-29 15:25:00,43.41,43.67,43.36,43.57,673809.0,42.433,42.6871,42.3841,42.5894,673809.0
2017-11-29 15:30:00,43.57,43.9,43.56,43.82,872921.0,42.5894,42.9119,42.5796,42.8337,872921.0
2017-11-29 15:35:00,43.83,44.0,43.75,43.77,935210.0,42.8435,43.0097,42.7653,42.7848,935210.0
2017-11-29 15:40:00,43.77,43.78,43.63,43.64,704608.0,42.7848,42.7946,42.648,42.6578,704608.0
2017-11-29 15:45:00,43.64,43.75,43.61,43.71,649516.0,42.6578,42.7653,42.6285,42.7262,649516.0
2017-11-29 15:50:00,43.72,43.79,43.61,43.67,1022823.0,42.736,42.8044,42.6285,42.6871,1022823.0
2017-11-29 15:55:00,43.67,43.81,43.65,43.73,1881722.0,42.6871,42.8239,42.6676,42.7457,1881722.0
2017-11-30 09:30:00,44.11,44.54,44.02,44.53,2557250.0,43.1172,43.5375,43.0292,43.5277,2557250.0
2017-11-30 09:35:00,44.53,44.54,44.02,44.11,1290377.0,43.5277,43.5375,43.0292,43.1172,1290377.0
2017-11-30 09:40:00,44.11,44.32,43.92,44.1,1334023.0,43.1172,43.3225,42.9315,43.1074,1334023.0
2017-11-30 09:45:00,44.1,44.34,43.84,44.2,1303820.0,43.1074,43.342,42.8533,43.2052,1303820.0
2017-11-30 09:50:00,44.2,44.21,43.57,43.59,1455674.0,43.2052,43.2149,42.5894,42.6089,1455674.0
2017-11-30 09:55:00,43.59,43.85,43.55,43.63,929037.0,42.6089,42.863,42.5698,42.648,929037.0
2017-11-30 10:00:00,43.62,43.98,43.43,43.96,1162389.0,42.6382,42.9901,42.4525,42.9706,1162389.0
2017-11-30 10:05:00,43.96,44.13,43.95,43.96,936857.0,42.9706,43.1367,42.9608,42.9706,936857.0
2017-11-30 10:10:00,43.97,44.12,43.88,43.99,641857.0,42.9803,43.127,42.8924,42.9999,641857.0
2017-11-30 10:15:00,43.99,44.2,43.91,44.18,587832.0,42.9999,43.2052,42.9217,43.1856,587832.0
2017-11-30 10:20:00,44.18,44.3,44.08,44.25,624422.0,43.1856,43.3029,43.0879,43.254,624422.0
2017-11-30 10:25:00,44.25,44.28,44.07,44.15,470367.0,43.254,43.2834,43.0781,43.1563,470367.0
2017-11-30 10:30:00,44.15,44.41,44.15,44.37,622821.0,43.1563,43.4104,43.1563,43.3713,622821.0
2017-11-30 10:35:00,44.38,44.41,44.23,44.29,567046.0,43.3811,43.4104,43.2345,43.2931,567046.0
2017-11-30 10:40:00,44.3,44.33,44.13,44.14,407777.0,43.3029,43.3322,43.1367,43.1465,407777.0
2017-11-30 10:45:00,44.13,44.23,44.05,44.07,489263.0,43.1367,43.2345,43.0585,43.0781,489263.0
2017-11-30 10:50:00,44.08,44.18,44.02,44.13,311770.0,43.0879,43.1856,43.0292,43.1367,311770.0
2017-11-30 10:55:00,44.13,44.14,43.95,44.01,472832.0,43.1367,43.1465,42.9608,43.0194,472832.0
2017-11-30 11:00:00,44.01,44.27,43.97,44.23,476116.0,43.0194,43.2736,42.9803,43.2345,476116.0
2017-11-30 11:05:00,44.23,44.25,44.14,44.18,300682.0,43.2345,43.254,43.1465,43.1856,300682.0
2017-11-30 11:10:00,44.19,44.19,44.01,44.15,213041.0,43.1954,43.1954,43.0194,43.1563,213041.0
2017-11-30 11:15:00,44.15,44.22,44.03,44.1,301554.0,43.1563,43.2247,43.039,43.1074,301554.0
2017-11-30 11:20:00,44.11,44.11,43.99,44.04,279943.0,43.1172,43.1172,42.9999,43.0488,279943.0
2017-11-30 11:25:00,44.04,44.04,43.72,43.76,572352.0,43.0488,43.0488,42.736,42.7751,572352.0
2017-11-30 11:30:00,43.76,43.86,43.73,43.78,291086.0,42.7751,42.8728,42.7457,42.7946,291086.0
2017-11-30 11:35:00,43.79,43.79,43.57,43.62,432417.0,42.8044,42.8044,42.5894,42.6382,432417.0
2017-11-30 11:40:00,43.61,43.67,43.41,43.51,620052.0,42.6285,42.6871,42.433,42.5307,620052.0
2017-11-30 11:45:00,43.51,43.69,43.45,43.6,370085.0,42.5307,42.7067,42.4721,42.6187,370085.0
2017-11-30 11:50:00,43.6,43.61,43.44,43.52,321681.0,42.6187,42.6285,42.4623,42.5405,321681.0
2017-11-30 11:55:00,43.53,43.58,43.4,43.56,422010.0,42.5503,42.5991,42.4232,42.5796,422010.0
2017-11-30 12:00:00,43.57,43.63,43.41,43.41,395236.0,42.5894,42.648,42.433,42.433,395236.0
2017-11-30 12:05:00,43.41,43.49,43.4,43.43,305344.0,42.433,42.5112,42.4232,42.4525,305344.0
2017-11-30 12:10:00,43.42,43.52,43.38,43.51,463098.0,42.4427,42.5405,42.4036,42.5307,463098.0
2017-11-30 12:15:00,43.52,43.59,43.42,43.44,274900.0,42.5405,42.6089,42.4427,42.4623,274900.0
2017-11-30 12:20:00,43.45,43.5,43.31,43.36,361756.0,42.4721,42.5209,42.3352,42.3841,361756.0
2017-11-30 12:25:00,43.37,43.38,43.27,43.28,601000.0,42.3939,42.4036,42.2961,42.3059,601000.0
2017-11-30 12:30:00,43.28,43.33,42.85,42.9,1550986.0,42.3059,42.3548,41.8856,41.9344,1550986.0
2017-11-30 12:35:00,42.91,43.01,42.62,42.81,1528668.0,41.9442,42.042,41.6607,41.8465,1528668.0
2017-11-30 12:40:00,42.8,42.99,42.76,42.99,777846.0,41.8367,42.0224,41.7976,42.0224,777846.0
2017-11-30 12:45:00,42.98,43.12,42.8,42.8,861087.0,42.0126,42.1495,41.8367,41.8367,861087.0
2017-11-30 12:50:00,42.8,42.89,42.63,42.82,1079418.0,41.8367,41.9247,41.6705,41.8562,1079418.0
2017-11-30 12:55:00,42.82,42.83,42.65,42.74,542062.0,41.8562,41.866,41.6901,41.778,542062.0
2017-11-30 13:00:00,42.74,42.82,42.61,42.62,738371.0,41.778,41.8562,41.651,41.6607,738371.0
2017-11-30 13:05:00,42.61,42.93,42.56,42.93,901729.0,41.651,41.9638,41.6021,41.9638,901729.0
2017-11-30 13:10:00,42.93,43.34,42.89,43.18,934936.0,41.9638,42.3645,41.9247,42.2081,934936.0
2017-11-30 13:15:00,43.18,43.29,43.03,43.17,751889.0,42.2081,42.3157,42.0615,42.1984,751889.0
2017-11-30 13:20:00,43.16,43.17,43.01,43.01,356181.0,42.1886,42.1984,42.042,42.042,356181.0
2017-11-30 13:25:00,43.01,43.14,42.96,43.05,335695.0,42.042,42.169,41.9931,42.0811,335695.0
2017-11-30 13:30:00,43.04,43.08,42.9,43.08,371741.0,42.0713,42.1104,41.9344,42.1104,371741.0
2017-11-30 13:35:00,43.09,43.2,43.07,43.13,306232.0,42.1202,42.2277,42.1006,42.1593,306232.0
2017-11-30 13:40:00,43.12,43.13,43.0,43.06,208965.0,42.1495,42.1593,42.0322,42.0908,208965.0
2017-11-30 13:45:00,43.07,43.13,42.97,43.0,297071.0,42.1006,42.1593,42.0029,42.0322,297071.0
2017-11-30 13:50:00,43.0,43.01,42.81,42.81,465225.0,42.0322,42.042,41.8465,41.8465,465225.0
2017-11-30 13:55:00,42.82,42.86,42.71,42.84,489032.0,41.8562,41.8953,41.7487,41.8758,489032.0
2017-11-30 14:00:00,42.84,42.88,42.73,42.74,494377.0,41.8758,41.9149,41.7683,41.778,494377.0
2017-11-30 14:05:00,42.73,42.8,42.68,42.77,356516.0,41.7683,41.8367,41.7194,41.8074,356516.0
2017-11-30 14:10:00,42.77,42.83,42.73,42.76,335659.0,41.8074,41.866,41.7683,41.7976,335659.0
2017-11-30 14:15:00,42.75,42.95,42.74,42.93,375317.0,41.7878,41.9833,41.778,41.9638,375317.0
2017-11-30 14:20:00,42.93,42.95,42.86,42.88,287032.0,41.9638,41.9833,41.8953,41.9149,287032.0
2017-11-30 14:25:00,42.88,43.04,42.87,43.02,366101.0,41.9149,42.0713,41.9051,42.0517,366101.0
2017-11-30 14:30:00,43.02,43.12,42.97,43.07,479649.0,42.0517,42.1495,42.0029,42.1006,479649.0
2017-11-30 14:35:00,43.07,43.07,42.91,42.91,238015.0,42.1006,42.1006,41.9442,41.9442,238015.0
2017-11-30 14:40:00,42.91,42.97,42.86,42.88,308744.0,41.9442,42.0029,41.8953,41.9149,308744.0
2017-11-30 14:45:00,42.88,42.89,42.82,42.87,423590.0,41.9149,41.9247,41.8562,41.9051,423590.0
2017-11-30 14:50:00,42.87,42.89,42.82,42.85,355756.0,41.9051,41.9247,41.8562,41.8856,355756.0
2017-11-30 14:55:00,42.84,42.86,42.71,42.72,425448.0,41.8758,41.8953,41.7487,41.7585,425448.0
2017-11-30 15:00:00,42.72,42.79,42.65,42.65,438325.0,41.7585,41.8269,41.6901,41.6901,438325.0
2017-11-30 15:05:00,42.65,42.66,42.47,42.53,1054520.0,41.6901,41.6998,41.5141,41.5728,1054520.0
2017-11-30 15:10:00,42.53,42.61,42.5,42.54,656444.0,41.5728,41.651,41.5434,41.5825,656444.0
2017-11-30 15:15:00,42.55,42.56,42.43,42.45,631708.0,41.5923,41.6021,41.475,41.4946,631708.0
2017-11-30 15:20:00,42.46,42.48,42.36,42.38,696039.0,41.5043,41.5239,41.4066,41.4261,696039.0
2017-11-30 15:25:00,42.38,42.53,42.37,42.44,561799.0,41.4261,41.5728,41.4164,41.4848,561799.0
2017-11-30 15:30:00,42.44,42.5,42.4,42.42,405038.0,41.4848,41.5434,41.4457,41.4652,405038.0
2017-11-30 15:35:00,42.43,42.47,42.25,42.27,734094.0,41.475,41.5141,41.2991,41.3186,734094.0
2017-11-30 15:40:00,42.27,42.31,42.13,42.14,1180087.0,41.3186,41.3577,41.1818,41.1915,1180087.0
2017-11-30 15:45:00,42.14,42.15,41.86,42.05,2205030.0,41.1915,41.2013,40.9178,41.1036,2205030.0
2017-11-30 15:50:00,42.05,42.4,42.05,42.36,1756211.0,41.1036,41.4457,41.1036,41.4066,1756211.0
2017-11-30 15:55:00,42.36,42.47,42.31,42.39,2076471.0,41.4066,41.5141,41.3577,41.4359,2076471.0
2017-12-01 09:30:00,41.73,42.48,41.66,42.29,3189000.0,40.7908,41.5239,40.7223,41.3382,3189000.0
2017-12-01 09:35:00,42.3,42.55,41.99,42.04,1502932.0,41.3479,41.5923,41.0449,41.0938,1502932.0
2017-12-01 09:40:00,42.04,42.06,41.51,41.7,1604208.0,41.0938,41.1133,40.5757,40.7614,1604208.0
2017-12-01 09:45:00,41.7,41.83,41.26,41.26,2301527.0,40.7614,40.8885,40.3313,40.3313,2301527.0
2017-12-01 09:50:00,41.26,41.45,40.78,40.79,3062772.0,40.3313,40.5171,39.8621,39.8719,3062772.0
2017-12-01 09:55:00,40.8,41.0,40.34,40.93,4605878.0,39.8817,40.0772,39.4321,40.0088,4605878.0
2017-12-01 10:00:00,40.93,41.26,40.93,41.1,1962858.0,40.0088,40.3313,40.0088,40.1749,1962858.0
2017-12-01 10:05:00,41.1,41.4,41.09,41.17,1225464.0,40.1749,40.4682,40.1652,40.2434,1225464.0
2017-12-01 10:10:00,41.18,41.24,40.83,41.1,1268157.0,40.2531,40.3118,39.911,40.1749,1268157.0
2017-12-01 10:15:00,41.11,41.4,40.89,41.13,1374867.0,40.1847,40.4682,39.9697,40.2043,1374867.0
2017-12-01 10:20:00,41.12,41.18,40.69,40.98,1349311.0,40.1945,40.2531,39.7742,40.0576,1349311.0
2017-12-01 10:25:00,40.98,41.04,40.85,40.98,960422.0,40.0576,40.1163,39.9306,40.0576,960422.0
2017-12-01 10:30:00,40.98,41.17,40.77,41.04,970920.0,40.0576,40.2434,39.8524,40.1163,970920.0
2017-12-01 10:35:00,41.04,41.17,40.87,41.06,663990.0,40.1163,40.2434,39.9501,40.1358,663990.0
2017-12-01 10:40:00,41.06,41.39,41.06,41.3,1254190.0,40.1358,40.4584,40.1358,40.3704,1254190.0
2017-12-01 10:45:00,41.31,41.55,41.24,41.44,949325.0,40.3802,40.6148,40.3118,40.5073,949325.0
2017-12-01 10:50:00,41.45,41.9,41.41,41.8,1214632.0,40.5171,40.9569,40.478,40.8592,1214632.0
2017-12-01 10:55:00,41.8,41.88,41.64,41.67,654810.0,40.8592,40.9374,40.7028,40.7321,654810.0
2017-12-01 11:00:00,41.68,42.07,41.68,42.02,1186444.0,40.7419,41.1231,40.7419,41.0742,1186444.0
2017-12-01 11:05:00,42.02,42.13,41.46,41.53,1380330.0,41.0742,41.1818,40.5268,40.5953,1380330.0
2017-12-01 11:10:00,41.54,41.71,41.15,41.59,1128221.0,40.605,40.7712,40.2238,40.6539,1128221.0
2017-12-01 11:15:00,41.58,41.61,40.9,41.2,1057809.0,40.6441,40.6735,39.9794,40.2727,1057809.0
2017-12-01 11:20:00,41.21,41.26,40.75,40.86,1111530.0,40.2825,40.3313,39.8328,39.9403,1111530.0
2017-12-01 11:25:00,40.87,40.96,40.41,40.57,1572858.0,39.9501,40.0381,39.5005,39.6569,1572858.0
2017-12-01 11:30:00,40.57,40.59,40.01,40.32,1851340.0,39.6569,39.6764,39.1095,39.4125,1851340.0
2017-12-01 11:35:00,40.33,40.97,40.24,40.94,1564793.0,39.4223,40.0479,39.3343,40.0185,1564793.0
2017-12-01 11:40:00,40.96,41.36,40.94,41.09,1291876.0,40.0381,40.4291,40.0185,40.1652,1291876.0
2017-12-01 11:45:00,41.08,41.14,40.81,40.83,637367.0,40.1554,40.214,39.8915,39.911,637367.0
2017-12-01 11:50:00,40.81,41.16,40.66,41.15,813346.0,39.8915,40.2336,39.7448,40.2238,813346.0
2017-12-01 11:55:00,41.14,41.37,41.0,41.14,741449.0,40.214,40.4389,40.0772,40.214,741449.0
2017-12-01 12:00:00,41.15,41.44,41.02,41.35,824217.0,40.2238,40.5073,40.0967,40.4193,824217.0
2017-12-01 12:05:00,41.35,41.44,41.17,41.3,529762.0,40.4193,40.5073,40.2434,40.3704,529762.0
2017-12-01 12:10:00,41.29,41.37,41.16,41.17,433523.0,40.3607,40.4389,40.2336,40.2434,433523.0
2017-12-01 12:15:00,41.17,41.27,41.02,41.17,495659.0,40.2434,40.3411,40.0967,40.2434,495659.0
2017-12-01 12:20:00,41.16,41.26,41.13,41.25,338723.0,40.2336,40.3313,40.2043,40.3216,338723.0
2017-12-01 12:25:00,41.26,41.35,41.21,41.29,319122.0,40.3313,40.4193,40.2825,40.3607,319122.0
2017-12-01 12:30:00,41.29,41.29,40.95,40.98,435163.0,40.3607,40.3607,40.0283,40.0576,435163.0
2017-12-01 12:35:00,40.99,41.13,40.87,40.98,380503.0,40.0674,40.2043,39.9501,40.0576,380503.0
2017-12-01 12:40:00,40.97,41.12,40.92,41.11,351538.0,40.0479,40.1945,39.999,40.1847,351538.0
2017-12-01 12:45:00,41.1,41.27,41.08,41.24,441620.0,40.1749,40.3411,40.1554,40.3118,441620.0
2017-12-01 12:50:00,41.23,41.39,41.15,41.19,594472.0,40.302,40.4584,40.2238,40.2629,594472.0
2017-12-01 12:55:00,41.2,41.34,41.18,41.19,368809.0,40.2727,40.4095,40.2531,40.2629,368809.0
2017-12-01 13:00:00,41.19,41.35,41.1,41.3,353599.0,40.2629,40.4193,40.1749,40.3704,353599.0
2017-12-01 13:05:00,41.29,41.34,41.23,41.23,246269.0,40.3607,40.4095,40.302,40.302,246269.0
2017-12-01 13:10:00,41.23,41.49,41.23,41.48,450169.0,40.302,40.5562,40.302,40.5464,450169.0
2017-12-01 13:15:00,41.48,41.49,41.3,41.38,241741.0,40.5464,40.5562,40.3704,40.4486,241741.0
2017-12-01 13:20:00,41.39,41.54,41.31,41.46,363659.0,40.4584,40.605,40.3802,40.5268,363659.0
2017-12-01 13:25:00,41.47,41.5,41.37,41.43,284758.0,40.5366,40.5659,40.4389,40.4975,284758.0
2017-12-01 13:30:00,41.43,41.64,41.42,41.61,449057.0,40.4975,40.7028,40.4877,40.6735,449057.0
2017-12-01 13:35:00,41.61,41.62,41.46,41.56,312268.0,40.6735,40.6832,40.5268,40.6246,312268.0
2017-12-01 13:40:00,41.57,41.57,41.36,41.39,361414.0,40.6344,40.6344,40.4291,40.4584,361414.0
2017-12-01 13:45:00,41.39,41.41,41.11,41.16,661175.0,40.4584,40.478,40.1847,40.2336,661175.0
2017-12-01 13:50:00,41.17,41.22,41.07,41.09,311114.0,40.2434,40.2922,40.1456,40.1652,311114.0
2017-12-01 13:55:00,41.09,41.24,41.07,41.2,337362.0,40.1652,40.3118,40.1456,40.2727,337362.0
2017-12-01 14:00:00,41.2,41.26,41.09,41.21,247697.0,40.2727,40.3313,40.1652,40.2825,247697.0
2017-12-01 14:05:00,41.2,41.21,41.03,41.15,454042.0,40.2727,40.2825,40.1065,40.2238,454042.0
2017-12-01 14:10:00,41.15,41.2,41.1,41.14,319038.0,40.2238,40.2727,40.1749,40.214,319038.0
2017-12-01 14:15:00,41.14,41.17,41.11,41.12,191450.0,40.214,40.2434,40.1847,40.1945,191450.0
2017-12-01 14:20:00,41.12,41.39,41.11,41.36,432307.0,40.1945,40.4584,40.1847,40.4291,432307.0
2017-12-01 14:25:00,41.36,41.52,41.31,41.44,435674.0,40.4291,40.5855,40.3802,40.5073,435674.0
2017-12-01 14:30:00,41.44,41.56,41.42,41.44,342866.0,40.5073,40.6246,40.4877,40.5073,342866.0
2017-12-01 14:35:00,41.45,41.66,41.44,41.6,437616.0,40.5171,40.7223,40.5073,40.6637,437616.0
2017-12-01 14:40:00,41.6,41.63,41.5,41.54,476308.0,40.6637,40.693,40.5659,40.605,476308.0
2017-12-01 14:45:00,41.55,41.62,41.28,41.32,428835.0,40.6148,40.6832,40.3509,40.39,428835.0
2017-12-01 14:50:00,41.31,41.43,41.31,41.41,256300.0,40.3802,40.4975,40.3802,40.478,256300.0
2017-12-01 14:55:00,41.41,41.43,41.33,41.4,254391.0,40.478,40.4975,40.3998,40.4682,254391.0
2017-12-01 15:00:00,41.39,41.4,41.23,41.34,439679.0,40.4584,40.4682,40.302,40.4095,439679.0
2017-12-01 15:05:00,41.33,41.46,41.32,41.45,292555.0,40.3998,40.5268,40.39,40.5171,292555.0
2017-12-01 15:10:00,41.44,41.5,41.34,41.38,392566.0,40.5073,40.5659,40.4095,40.4486,392566.0
2017-12-01 15:15:00,41.37,41.48,41.37,41.47,312608.0,40.4389,40.5464,40.4389,40.5366,312608.0
2017-12-01 15:20:00,41.46,41.56,41.44,41.51,417418.0,40.5268,40.6246,40.5073,40.5757,417418.0
2017-12-01 15:25:00,41.51,41.56,41.5,41.55,249641.0,40.5757,40.6246,40.5659,40.6148,249641.0
2017-12-01 15:30:00,41.55,41.77,41.54,41.71,656895.0,40.6148,40.8299,40.605,40.7712,656895.0
2017-12-01 15:35:00,41.72,41.82,41.69,41.7,511212.0,40.781,40.8787,40.7517,40.7614,511212.0
2017-12-01 15:40:00,41.7,41.89,41.7,41.86,589963.0,40.7614,40.9472,40.7614,40.9178,589963.0
2017-12-01 15:45:00,41.86,41.88,41.75,41.87,737589.0,40.9178,40.9374,40.8103,40.9276,737589.0
2017-12-01 15:50:00,41.87,42.1,41.87,42.07,1172723.0,40.9276,41.1524,40.9276,41.1231,1172723.0
2017-12-01 15:55:00,42.06,42.07,41.9,41.93,1498091.0,41.1133,41.1231,40.9569,40.9863,1498091.0
2017-12-04 09:30:00,41.94,42.29,41.87,41.99,2555826.0,40.996,41.3382,40.9276,41.0449,2555826.0
2017-12-04 09:35:00,41.99,42.01,41.54,41.94,1271331.0,41.0449,41.0645,40.605,40.996,1271331.0
2017-12-04 09:40:00,41.94,42.18,41.86,42.01,974928.0,40.996,41.2306,40.9178,41.0645,974928.0
2017-12-04 09:45:00,42.02,42.03,41.57,41.71,883537.0,41.0742,41.084,40.6344,40.7712,883537.0
2017-12-04 09:50:00,41.71,41.87,41.53,41.56,753810.0,40.7712,40.9276,40.5953,40.6246,753810.0
2017-12-04 09:55:00,41.58,41.58,40.95,41.21,1606855.0,40.6441,40.6441,40.0283,40.2825,1606855.0
2017-12-04 10:00:00,41.22,41.27,40.82,40.96,1261374.0,40.2922,40.3411,39.9012,40.0381,1261374.0
2017-12-04 10:05:00,40.96,40.96,40.14,40.38,2099394.0,40.0381,40.0381,39.2366,39.4711,2099394.0
2017-12-04 10:10:00,40.38,40.45,40.05,40.44,1697642.0,39.4711,39.5396,39.1486,39.5298,1697642.0
2017-12-04 10:15:00,40.44,40.57,40.05,40.26,1644393.0,39.5298,39.6569,39.1486,39.3539,1644393.0
2017-12-04 10:20:00,40.27,40.9,40.22,40.87,1509954.0,39.3636,39.9794,39.3148,39.9501,1509954.0
2017-12-04 10:25:00,40.86,40.93,40.5,40.61,860296.0,39.9403,40.0088,39.5884,39.696,860296.0
2017-12-04 10:30:00,40.62,40.62,40.08,40.12,1164474.0,39.7057,39.7057,39.1779,39.217,1164474.0
2017-12-04 10:35:00,40.12,40.49,40.05,40.47,1082499.0,39.217,39.5787,39.1486,39.5591,1082499.0
2017-12-04 10:40:00,40.47,40.48,40.05,40.07,896054.0,39.5591,39.5689,39.1486,39.1681,896054.0
2017-12-04 10:45:00,40.08,40.16,39.4,39.4,3123632.0,39.1779,39.2561,38.5132,38.5132,3123632.0
2017-12-04 10:50:00,39.41,39.68,39.12,39.14,1964668.0,38.523,38.7869,38.2395,38.2591,1964668.0
2017-12-04 10:55:00,39.14,39.74,39.07,39.61,1953637.0,38.2591,38.8456,38.1906,38.7185,1953637.0
2017-12-04 11:00:00,39.62,39.85,39.31,39.64,1468172.0,38.7283,38.9531,38.4252,38.7478,1468172.0
2017-12-04 11:05:00,39.63,39.74,39.43,39.5,851483.0,38.738,38.8456,38.5425,38.611,851483.0
2017-12-04 11:10:00,39.49,39.75,39.36,39.68,653723.0,38.6012,38.8553,38.4741,38.7869,653723.0
2017-12-04 11:15:00,39.69,40.05,39.68,39.92,1126884.0,38.7967,39.1486,38.7869,39.0215,1126884.0
2017-12-04 11:20:00,39.91,40.08,39.82,39.94,787382.0,39.0117,39.1779,38.9238,39.0411,787382.0
2017-12-04 11:25:00,39.93,39.98,39.73,39.78,554450.0,39.0313,39.0802,38.8358,38.8847,554450.0
2017-12-04 11:30:00,39.77,39.82,39.53,39.69,843283.0,38.8749,38.9238,38.6403,38.7967,843283.0
2017-12-04 11:35:00,39.69,39.94,39.63,39.92,681656.0,38.7967,39.0411,38.738,39.0215,681656.0
2017-12-04 11:40:00,39.91,39.94,39.83,39.9,507281.0,39.0117,39.0411,38.9335,39.002,507281.0
2017-12-04 11:45:00,39.9,40.19,39.77,40.18,946366.0,39.002,39.2854,38.8749,39.2757,946366.0
2017-12-04 11:50:00,40.19,40.39,40.04,40.38,765616.0,39.2854,39.4809,39.1388,39.4711,765616.0
2017-12-04 11:55:00,40.38,40.64,40.35,40.47,1599937.0,39.4711,39.7253,39.4418,39.5591,1599937.0
2017-12-04 12:00:00,40.49,40.67,40.39,40.55,845712.0,39.5787,39.7546,39.4809,39.6373,845712.0
2017-12-04 12:05:00,40.54,40.83,40.51,40.73,1098863.0,39.6275,39.911,39.5982,39.8133,1098863.0
2017-12-04 12:10:00,40.73,41.17,40.73,41.07,1269113.0,39.8133,40.2434,39.8133,40.1456,1269113.0
2017-12-04 12:15:00,41.08,41.34,41.0,41.03,1610093.0,40.1554,40.4095,40.0772,40.1065,1610093.0
2017-12-04 12:20:00,41.03,41.1,40.78,40.9,1129353.0,40.1065,40.1749,39.8621,39.9794,1129353.0
2017-12-04 12:25:00,40.9,40.98,40.73,40.94,602306.0,39.9794,40.0576,39.8133,40.0185,602306.0
2017-12-04 12:30:00,40.95,40.96,40.79,40.92,587206.0,40.0283,40.0381,39.8719,39.999,587206.0
2017-12-04 12:35:00,40.92,41.05,40.73,40.85,611868.0,39.999,40.1261,39.8133,39.9306,611868.0
2017-12-04 12:40:00,40.85,40.98,40.75,40.96,415294.0,39.9306,40.0576,39.8328,40.0381,415294.0
2017-12-04 12:45:00,40.97,41.03,40.87,40.97,354118.0,40.0479,40.1065,39.9501,40.0479,354118.0
2017-12-04 12:50:00,40.97,41.09,40.94,41.08,539411.0,40.0479,40.1652,40.0185,40.1554,539411.0
2017-12-04 12:55:00,41.07,41.11,40.8,40.85,406742.0,40.1456,40.1847,39.8817,39.9306,406742.0
2017-12-04 13:00:00,40.86,41.04,40.84,40.93,225779.0,39.9403,40.1163,39.9208,40.0088,225779.0
2017-12-04 13:05:00,40.92,41.0,40.84,40.86,272182.0,39.999,40.0772,39.9208,39.9403,272182.0
2017-12-04 13:10:00,40.86,41.0,40.83,40.91,236807.0,39.9403,40.0772,39.911,39.9892,236807.0
2017-12-04 13:15:00,40.91,41.0,40.83,40.9,251925.0,39.9892,40.0772,39.911,39.9794,251925.0
2017-12-04 13:20:00,40.9,40.95,40.76,40.8,328168.0,39.9794,40.0283,39.8426,39.8817,328168.0
2017-12-04 13:25:00,40.8,40.81,40.63,40.64,470463.0,39.8817,39.8915,39.7155,39.7253,470463.0
2017-12-04 13:30:00,40.64,40.7,40.5,40.51,423054.0,39.7253,39.7839,39.5884,39.5982,423054.0
2017-12-04 13:35:00,40.52,40.65,40.44,40.55,800168.0,39.608,39.7351,39.5298,39.6373,800168.0
2017-12-04 13:40:00,40.55,40.62,40.48,40.54,362291.0,39.6373,39.7057,39.5689,39.6275,362291.0
2017-12-04 13:45:00,40.54,40.56,40.42,40.46,440735.0,39.6275,39.6471,39.5102,39.5493,440735.0
2017-12-04 13:50:00,40.44,40.5,40.31,40.49,575596.0,39.5298,39.5884,39.4027,39.5787,575596.0
2017-12-04 13:55:00,40.49,40.66,40.42,40.57,569020.0,39.5787,39.7448,39.5102,39.6569,569020.0
2017-12-04 14:00:00,40.58,40.65,40.51,40.52,217389.0,39.6666,39.7351,39.5982,39.608,217389.0
2017-12-04 14:05:00,40.52,40.62,40.47,40.54,332992.0,39.608,39.7057,39.5591,39.6275,332992.0
2017-12-04 14:10:00,40.54,40.58,40.44,40.5,264296.0,39.6275,39.6666,39.5298,39.5884,264296.0
2017-12-04 14:15:00,40.5,40.61,40.47,40.49,334739.0,39.5884,39.696,39.5591,39.5787,334739.0
2017-12-04 14:20:00,40.5,40.62,40.49,40.55,466015.0,39.5884,39.7057,39.5787,39.6373,466015.0
2017-12-04 14:25:00,40.54,40.57,40.44,40.51,269786.0,39.6275,39.6569,39.5298,39.5982,269786.0
2017-12-04 14:30:00,40.51,40.51,40.33,40.41,509336.0,39.5982,39.5982,39.4223,39.5005,509336.0
2017-12-04 14:35:00,40.42,40.78,40.41,40.67,652615.0,39.5102,39.8621,39.5005,39.7546,652615.0
2017-12-04 14:40:00,40.67,40.72,40.51,40.53,306454.0,39.7546,39.8035,39.5982,39.6178,306454.0
2017-12-04 14:45:00,40.53,40.58,40.31,40.33,646489.0,39.6178,39.6666,39.4027,39.4223,646489.0
2017-12-04 14:50:00,40.33,40.4,40.24,40.36,546162.0,39.4223,39.4907,39.3343,39.4516,546162.0
2017-12-04 14:55:00,40.36,40.37,40.13,40.17,576573.0,39.4516,39.4614,39.2268,39.2659,576573.0
2017-12-04 15:00:00,40.18,40.24,40.06,40.18,605674.0,39.2757,39.3343,39.1584,39.2757,605674.0
2017-12-04 15:05:00,40.17,40.34,40.12,40.34,435311.0,39.2659,39.4321,39.217,39.4321,435311.0
2017-12-04 15:10:00,40.33,40.41,40.29,40.3,486348.0,39.4223,39.5005,39.3832,39.393,486348.0
2017-12-04 15:15:00,40.29,40.3,39.91,39.91,656924.0,39.3832,39.393,39.0117,39.0117,656924.0
2017-12-04 15:20:00,39.91,40.16,39.91,40.11,649583.0,39.0117,39.2561,39.0117,39.2072,649583.0
2017-12-04 15:25:00,40.12,40.17,40.04,40.07,495979.0,39.217,39.2659,39.1388,39.1681,495979.0
2017-12-04 15:30:00,40.07,40.09,39.89,39.93,883140.0,39.1681,39.1877,38.9922,39.0313,883140.0
2017-12-04 15:35:00,39.93,40.02,39.85,39.95,699147.0,39.0313,39.1193,38.9531,39.0508,699147.0
2017-12-04 15:40:00,39.95,40.09,39.94,40.03,631516.0,39.0508,39.1877,39.0411,39.129,631516.0
2017-12-04 15:45:00,40.03,40.05,39.85,39.89,801003.0,39.129,39.1486,38.9531,38.9922,801003.0
2017-12-04 15:50:00,39.89,39.96,39.8,39.91,1297969.0,38.9922,39.0606,38.9042,39.0117,1297969.0
2017-12-04 15:55:00,39.91,40.04,39.87,39.91,2091951.0,39.0117,39.1388,38.9726,39.0117,2091951.0
2017-12-05 09:30:00,39.75,40.95,39.42,40.93,3883183.0,38.8553,40.0283,38.5328,40.0088,3883183.0
2017-12-05 09:35:00,40.93,41.44,40.51,41.23,2769265.0,40.0088,40.5073,39.5982,40.302,2769265.0
2017-12-05 09:40:00,41.24,41.6,41.21,41.26,3237139.0,40.3118,40.6637,40.2825,40.3313,3237139.0
2017-12-05 09:45:00,41.26,41.53,41.03,41.37,1866817.0,40.3313,40.5953,40.1065,40.4389,1866817.0
2017-12-05 09:50:00,41.37,41.48,41.12,41.47,1184679.0,40.4389,40.5464,40.1945,40.5366,1184679.0
2017-12-05 09:55:00,41.47,41.9,41.4,41.8,1994000.0,40.5366,40.9569,40.4682,40.8592,1994000.0
2017-12-05 10:00:00,41.8,42.05,41.77,41.87,1782710.0,40.8592,41.1036,40.8299,40.9276,1782710.0
2017-12-05 10:05:00,41.88,41.89,41.53,41.6,1317397.0,40.9374,40.9472,40.5953,40.6637,1317397.0
2017-12-05 10:10:00,41.61,41.72,41.35,41.6,1187137.0,40.6735,40.781,40.4193,40.6637,1187137.0
2017-12-05 10:15:00,41.6,41.67,41.43,41.64,880318.0,40.6637,40.7321,40.4975,40.7028,880318.0
2017-12-05 10:20:00,41.63,41.7,41.37,41.5,782840.0,40.693,40.7614,40.4389,40.5659,782840.0
2017-12-05 10:25:00,41.49,41.63,41.42,41.57,691535.0,40.5562,40.693,40.4877,40.6344,691535.0
2017-12-05 10:30:00,41.56,41.74,41.37,41.7,807706.0,40.6246,40.8005,40.4389,40.7614,807706.0
2017-12-05 10:35:00,41.71,41.77,41.31,41.32,839769.0,40.7712,40.8299,40.3802,40.39,839769.0
2017-12-05 10:40:00,41.33,41.49,41.22,41.33,695958.0,40.3998,40.5562,40.2922,40.3998,695958.0
2017-12-05 10:45:00,41.33,41.43,41.24,41.4,406977.0,40.3998,40.4975,40.3118,40.4682,406977.0
2017-12-05 10:50:00,41.41,41.56,41.27,41.54,443808.0,40.478,40.6246,40.3411,40.605,443808.0
2017-12-05 10:55:00,41.55,41.64,41.43,41.61,467411.0,40.6148,40.7028,40.4975,40.6735,467411.0
2017-12-05 11:00:00,41.62,41.69,41.55,41.58,458018.0,40.6832,40.7517,40.6148,40.6441,458018.0
2017-12-05 11:05:00,41.58,41.75,41.53,41.7,358947.0,40.6441,40.8103,40.5953,40.7614,358947.0
2017-12-05 11:10:00,41.7,41.94,41.7,41.82,731904.0,40.7614,40.996,40.7614,40.8787,731904.0
2017-12-05 11:15:00,41.82,41.84,41.69,41.83,431221.0,40.8787,40.8983,40.7517,40.8885,431221.0
2017-12-05 11:20:00,41.83,41.86,41.7,41.72,255070.0,40.8885,40.9178,40.7614,40.781,255070.0
2017-12-05 11:25:00,41.71,41.79,41.64,41.73,372294.0,40.7712,40.8494,40.7028,40.7908,372294.0
2017-12-05 11:30:00,41.73,41.8,41.64,41.7,309434.0,40.7908,40.8592,40.7028,40.7614,309434.0
2017-12-05 11:35:00,41.71,41.75,41.61,41.66,333066.0,40.7712,40.8103,40.6735,40.7223,333066.0
2017-12-05 11:40:00,41.66,41.79,41.65,41.72,282852.0,40.7223,40.8494,40.7126,40.781,282852.0
2017-12-05 11:45:00,41.71,41.78,41.68,41.76,297899.0,40.7712,40.8396,40.7419,40.8201,297899.0
2017-12-05 11:50:00,41.76,41.76,41.6,41.62,296568.0,40.8201,40.8201,40.6637,40.6832,296568.0
2017-12-05 11:55:00,41.63,41.64,41.49,41.53,430923.0,40.693,40.7028,40.5562,40.5953,430923.0
2017-12-05 12:00:00,41.52,41.66,41.48,41.6,461481.0,40.5855,40.7223,40.5464,40.6637,461481.0
2017-12-05 12:05:00,41.61,41.65,41.51,41.62,227645.0,40.6735,40.7126,40.5757,40.6832,227645.0
2017-12-05 12:10:00,41.62,41.8,41.61,41.71,426842.0,40.6832,40.8592,40.6735,40.7712,426842.0
2017-12-05 12:15:00,41.7,41.73,41.61,41.71,258367.0,40.7614,40.7908,40.6735,40.7712,258367.0
2017-12-05 12:20:00,41.71,41.71,41.46,41.56,403296.0,40.7712,40.7712,40.5268,40.6246,403296.0
2017-12-05 12:25:00,41.56,41.73,41.54,41.68,278212.0,40.6246,40.7908,40.605,40.7419,278212.0
2017-12-05 12:30:00,41.68,41.75,41.64,41.73,220143.0,40.7419,40.8103,40.7028,40.7908,220143.0
2017-12-05 12:35:00,41.73,41.79,41.7,41.79,230350.0,40.7908,40.8494,40.7614,40.8494,230350.0
2017-12-05 12:40:00,41.79,41.81,41.7,41.8,356499.0,40.8494,40.869,40.7614,40.8592,356499.0
2017-12-05 12:45:00,41.8,41.84,41.73,41.77,291993.0,40.8592,40.8983,40.7908,40.8299,291993.0
2017-12-05 12:50:00,41.77,41.82,41.73,41.76,308290.0,40.8299,40.8787,40.7908,40.8201,308290.0
2017-12-05 12:55:00,41.76,41.8,41.52,41.55,414303.0,40.8201,40.8592,40.5855,40.6148,414303.0
2017-12-05 13:00:00,41.56,41.56,41.3,41.48,618735.0,40.6246,40.6246,40.3704,40.5464,618735.0
2017-12-05 13:05:00,41.47,41.51,41.25,41.3,466088.0,40.5366,40.5757,40.3216,40.3704,466088.0
2017-12-05 13:10:00,41.3,41.4,41.26,41.32,580306.0,40.3704,40.4682,40.3313,40.39,580306.0
2017-12-05 13:15:00,41.31,41.5,41.26,41.5,396103.0,40.3802,40.5659,40.3313,40.5659,396103.0
2017-12-05 13:20:00,41.5,41.61,41.42,41.45,420137.0,40.5659,40.6735,40.4877,40.5171,420137.0
2017-12-05 13:25:00,41.44,41.52,41.43,41.46,203970.0,40.5073,40.5855,40.4975,40.5268,203970.0
2017-12-05 13:30:00,41.46,41.55,41.39,41.55,339110.0,40.5268,40.6148,40.4584,40.6148,339110.0
2017-12-05 13:35:00,41.55,41.69,41.54,41.62,373254.0,40.6148,40.7517,40.605,40.6832,373254.0
2017-12-05 13:40:00,41.61,41.66,41.53,41.61,304796.0,40.6735,40.7223,40.5953,40.6735,304796.0
2017-12-05 13:45:00,41.6,41.64,41.47,41.5,293371.0,40.6637,40.7028,40.5366,40.5659,293371.0
2017-12-05 13:50:00,41.51,41.6,41.5,41.55,240433.0,40.5757,40.6637,40.5659,40.6148,240433.0
2017-12-05 13:55:00,41.56,41.56,41.49,41.53,139456.0,40.6246,40.6246,40.5562,40.5953,139456.0
2017-12-05 14:00:00,41.53,41.54,41.44,41.47,237576.0,40.5953,40.605,40.5073,40.5366,237576.0
2017-12-05 14:05:00,41.46,41.54,41.44,41.48,204467.0,40.5268,40.605,40.5073,40.5464,204467.0
2017-12-05 14:10:00,41.48,41.49,41.37,41.37,320943.0,40.5464,40.5562,40.4389,40.4389,320943.0
2017-12-05 14:15:00,41.38,41.47,41.37,41.4,449163.0,40.4486,40.5366,40.4389,40.4682,449163.0
2017-12-05 14:20:00,41.4,41.45,41.24,41.45,573112.0,40.4682,40.5171,40.3118,40.5171,573112.0
2017-12-05 14:25:00,41.44,41.55,41.43,41.51,284670.0,40.5073,40.6148,40.4975,40.5757,284670.0
2017-12-05 14:30:00,41.52,41.54,41.41,41.47,353651.0,40.5855,40.605,40.478,40.5366,353651.0
2017-12-05 14:35:00,41.46,41.6,41.44,41.48,389154.0,40.5268,40.6637,40.5073,40.5464,389154.0
2017-12-05 14:40:00,41.47,41.55,41.39,41.42,357157.0,40.5366,40.6148,40.4584,40.4877,357157.0
2017-12-05 14:45:00,41.41,41.42,41.25,41.25,372535.0,40.478,40.4877,40.3216,40.3216,372535.0
2017-12-05 14:50:00,41.26,41.35,41.02,41.05,590352.0,40.3313,40.4193,40.0967,40.1261,590352.0
2017-12-05 14:55:00,41.05,41.16,40.94,41.12,778165.0,40.1261,40.2336,40.0185,40.1945,778165.0
2017-12-05 15:00:00,41.12,41.31,41.01,41.31,519530.0,40.1945,40.3802,40.087,40.3802,519530.0
2017-12-05 15:05:00,41.3,41.39,41.22,41.26,476934.0,40.3704,40.4584,40.2922,40.3313,476934.0
2017-12-05 15:10:00,41.27,41.52,41.22,41.46,620466.0,40.3411,40.5855,40.2922,40.5268,620466.0
2017-12-05 15:15:00,41.46,41.49,41.29,41.34,486495.0,40.5268,40.5562,40.3607,40.4095,486495.0
2017-12-05 15:20:00,41.34,41.44,41.27,41.38,299057.0,40.4095,40.5073,40.3411,40.4486,299057.0
2017-12-05 15:25:00,41.37,41.48,41.35,41.4,283184.0,40.4389,40.5464,40.4193,40.4682,283184.0
2017-12-05 15:30:00,41.4,41.44,41.28,41.29,353761.0,40.4682,40.5073,40.3509,40.3607,353761.0
2017-12-05 15:35:00,41.3,41.31,41.23,41.3,407290.0,40.3704,40.3802,40.302,40.3704,407290.0
2017-12-05 15:40:00,41.3,41.41,41.27,41.36,528222.0,40.3704,40.478,40.3411,40.4291,528222.0
2017-12-05 15:45:00,41.35,41.36,41.2,41.25,407676.0,40.4193,40.4291,40.2727,40.3216,407676.0
2017-12-05 15:50:00,41.26,41.28,41.1,41.17,773398.0,40.3313,40.3509,40.1749,40.2434,773398.0
2017-12-05 15:55:00,41.17,41.27,41.17,41.21,1179616.0,40.2434,40.3411,40.2434,40.2825,1179616.0
2017-12-06 09:30:00,40.82,40.95,40.3,40.74,1994548.0,39.9012,40.0283,39.393,39.823,1994548.0
2017-12-06 09:35:00,40.76,41.25,40.65,41.21,1328764.0,39.8426,40.3216,39.7351,40.2825,1328764.0
2017-12-06 09:40:00,41.24,41.49,41.14,41.38,1200283.0,40.3118,40.5562,40.214,40.4486,1200283.0
2017-12-06 09:45:00,41.39,41.39,40.62,40.63,1267529.0,40.4584,40.4584,39.7057,39.7155,1267529.0
2017-12-06 09:50:00,40.64,40.96,40.55,40.84,1140770.0,39.7253,40.0381,39.6373,39.9208,1140770.0
2017-12-06 09:55:00,40.85,40.96,40.73,40.85,679336.0,39.9306,40.0381,39.8133,39.9306,679336.0
2017-12-06 10:00:00,40.85,41.1,40.81,40.95,803965.0,39.9306,40.1749,39.8915,40.0283,803965.0
2017-12-06 10:05:00,40.94,41.04,40.8,40.86,510535.0,40.0185,40.1163,39.8817,39.9403,510535.0
2017-12-06 10:10:00,40.85,40.89,40.65,40.7,664989.0,39.9306,39.9697,39.7351,39.7839,664989.0
2017-12-06 10:15:00,40.7,40.86,40.63,40.84,531159.0,39.7839,39.9403,39.7155,39.9208,531159.0
2017-12-06 10:20:00,40.84,41.14,40.73,40.98,831310.0,39.9208,40.214,39.8133,40.0576,831310.0
2017-12-06 10:25:00,40.98,41.13,40.95,41.05,558260.0,40.0576,40.2043,40.0283,40.1261,558260.0
2017-12-06 10:30:00,41.05,41.24,40.92,40.95,707918.0,40.1261,40.3118,39.999,40.0283,707918.0
2017-12-06 10:35:00,40.95,40.98,40.65,40.66,615172.0,40.0283,40.0576,39.7351,39.7448,615172.0
2017-12-06 10:40:00,40.65,40.86,40.65,40.79,679432.0,39.7351,39.9403,39.7351,39.8719,679432.0
2017-12-06 10:45:00,40.79,40.97,40.78,40.92,459457.0,39.8719,40.0479,39.8621,39.999,459457.0
2017-12-06 10:50:00,40.91,40.92,40.82,40.86,306851.0,39.9892,39.999,39.9012,39.9403,306851.0
2017-12-06 10:55:00,40.86,41.07,40.84,41.04,564716.0,39.9403,40.1456,39.9208,40.1163,564716.0
2017-12-06 11:00:00,41.04,41.04,40.83,40.91,360234.0,40.1163,40.1163,39.911,39.9892,360234.0
2017-12-06 11:05:00,40.91,40.99,40.84,40.98,281057.0,39.9892,40.0674,39.9208,40.0576,281057.0
2017-12-06 11:10:00,40.98,41.07,40.94,41.07,279059.0,40.0576,40.1456,40.0185,40.1456,279059.0
2017-12-06 11:15:00,41.07,41.09,40.92,40.95,261601.0,40.1456,40.1652,39.999,40.0283,261601.0
2017-12-06 11:20:00,40.96,41.17,40.92,41.02,392352.0,40.0381,40.2434,39.999,40.0967,392352.0
2017-12-06 11:25:00,41.02,41.05,40.93,40.98,191762.0,40.0967,40.1261,40.0088,40.0576,191762.0
2017-12-06 11:30:00,40.99,41.04,40.91,41.01,192083.0,40.0674,40.1163,39.9892,40.087,192083.0
2017-12-06 11:35:00,41.01,41.1,40.99,41.06,198291.0,40.087,40.1749,40.0674,40.1358,198291.0
2017-12-06 11:40:00,41.07,41.16,41.06,41.07,214408.0,40.1456,40.2336,40.1358,40.1456,214408.0
2017-12-06 11:45:00,41.07,41.14,41.01,41.12,237326.0,40.1456,40.214,40.087,40.1945,237326.0
2017-12-06 11:50:00,41.11,41.13,40.98,41.08,295396.0,40.1847,40.2043,40.0576,40.1554,295396.0
2017-12-06 11:55:00,41.08,41.18,41.02,41.12,241740.0,40.1554,40.2531,40.0967,40.1945,241740.0
2017-12-06 12:00:00,41.12,41.15,41.0,41.06,261751.0,40.1945,40.2238,40.0772,40.1358,261751.0
2017-12-06 12:05:00,41.06,41.15,41.04,41.12,173429.0,40.1358,40.2238,40.1163,40.1945,173429.0
2017-12-06 12:10:00,41.12,41.16,41.1,41.12,179752.0,40.1945,40.2336,40.1749,40.1945,179752.0
2017-12-06 12:15:00,41.12,41.16,41.01,41.02,407507.0,40.1945,40.2336,40.087,40.0967,407507.0
2017-12-06 12:20:00,41.01,41.12,40.98,41.06,301508.0,40.087,40.1945,40.0576,40.1358,301508.0
2017-12-06 12:25:00,41.06,41.09,40.84,40.89,275146.0,40.1358,40.1652,39.9208,39.9697,275146.0
2017-12-06 12:30:00,40.89,40.98,40.87,40.93,226500.0,39.9697,40.0576,39.9501,40.0088,226500.0
2017-12-06 12:35:00,40.92,40.99,40.89,40.93,178675.0,39.999,40.0674,39.9697,40.0088,178675.0
2017-12-06 12:40:00,40.93,41.01,40.93,41.01,120316.0,40.0088,40.087,40.0088,40.087,120316.0
2017-12-06 12:45:00,41.02,41.09,40.96,41.09,208755.0,40.0967,40.1652,40.0381,40.1652,208755.0
2017-12-06 12:50:00,41.09,41.17,41.07,41.15,342130.0,40.1652,40.2434,40.1456,40.2238,342130.0
2017-12-06 12:55:00,41.15,41.18,41.08,41.1,248195.0,40.2238,40.2531,40.1554,40.1749,248195.0
2017-12-06 13:00:00,41.1,41.14,41.05,41.1,211053.0,40.1749,40.214,40.1261,40.1749,211053.0
2017-12-06 13:05:00,41.1,41.12,40.97,41.0,194263.0,40.1749,40.1945,40.0479,40.0772,194263.0
2017-12-06 13:10:00,41.0,41.08,40.99,41.03,127321.0,40.0772,40.1554,40.0674,40.1065,127321.0
2017-12-06 13:15:00,41.02,41.06,40.99,41.02,132200.0,40.0967,40.1358,40.0674,40.0967,132200.0
2017-12-06 13:20:00,41.02,41.07,40.99,41.07,107462.0,40.0967,40.1456,40.0674,40.1456,107462.0
2017-12-06 13:25:00,41.08,41.11,41.01,41.03,115197.0,40.1554,40.1847,40.087,40.1065,115197.0
2017-12-06 13:30:00,41.02,41.13,41.01,41.13,167249.0,40.0967,40.2043,40.087,40.2043,167249.0
2017-12-06 13:35:00,41.13,41.22,41.08,41.13,328123.0,40.2043,40.2922,40.1554,40.2043,328123.0
2017-12-06 13:40:00,41.13,41.18,41.07,41.16,243522.0,40.2043,40.2531,40.1456,40.2336,243522.0
2017-12-06 13:45:00,41.16,41.18,41.09,41.11,126567.0,40.2336,40.2531,40.1652,40.1847,126567.0
2017-12-06 13:50:00,41.11,41.16,41.06,41.12,163113.0,40.1847,40.2336,40.1358,40.1945,163113.0
2017-12-06 13:55:00,41.13,41.16,41.02,41.08,461120.0,40.2043,40.2336,40.0967,40.1554,461120.0
2017-12-06 14:00:00,41.08,41.33,41.04,41.29,487224.0,40.1554,40.3998,40.1163,40.3607,487224.0
2017-12-06 14:05:00,41.29,41.38,41.27,41.32,624558.0,40.3607,40.4486,40.3411,40.39,624558.0
2017-12-06 14:10:00,41.31,41.41,41.3,41.32,355186.0,40.3802,40.478,40.3704,40.39,355186.0
2017-12-06 14:15:00,41.31,41.45,41.27,41.44,313176.0,40.3802,40.5171,40.3411,40.5073,313176.0
2017-12-06 14:20:00,41.44,41.54,41.41,41.5,456072.0,40.5073,40.605,40.478,40.5659,456072.0
2017-12-06 14:25:00,41.51,41.53,41.43,41.47,351380.0,40.5757,40.5953,40.4975,40.5366,351380.0
2017-12-06 14:30:00,41.47,41.49,41.33,41.36,361604.0,40.5366,40.5562,40.3998,40.4291,361604.0
2017-12-06 14:35:00,41.36,41.45,41.32,41.33,286121.0,40.4291,40.5171,40.39,40.3998,286121.0
2017-12-06 14:40:00,41.33,41.4,41.32,41.36,196634.0,40.3998,40.4682,40.39,40.4291,196634.0
2017-12-06 14:45:00,41.36,41.36,41.26,41.28,289751.0,40.4291,40.4291,40.3313,40.3509,289751.0
2017-12-06 14:50:00,41.28,41.31,41.23,41.27,253395.0,40.3509,40.3802,40.302,40.3411,253395.0
2017-12-06 14:55:00,41.28,41.35,41.27,41.35,202546.0,40.3509,40.4193,40.3411,40.4193,202546.0
2017-12-06 15:00:00,41.35,41.42,41.34,41.42,272013.0,40.4193,40.4877,40.4095,40.4877,272013.0
2017-12-06 15:05:00,41.42,41.49,41.41,41.48,375780.0,40.4877,40.5562,40.478,40.5464,375780.0
2017-12-06 15:10:00,41.48,41.69,41.47,41.69,675838.0,40.5464,40.7517,40.5366,40.7517,675838.0
2017-12-06 15:15:00,41.69,41.74,41.54,41.55,783094.0,40.7517,40.8005,40.605,40.6148,783094.0
2017-12-06 15:20:00,41.55,41.59,41.47,41.52,394545.0,40.6148,40.6539,40.5366,40.5855,394545.0
2017-12-06 15:25:00,41.51,41.63,41.51,41.61,318189.0,40.5757,40.693,40.5757,40.6735,318189.0
2017-12-06 15:30:00,41.61,41.66,41.56,41.57,439666.0,40.6735,40.7223,40.6246,40.6344,439666.0
2017-12-06 15:35:00,41.58,41.66,41.55,41.63,387659.0,40.6441,40.7223,40.6148,40.693,387659.0
2017-12-06 15:40:00,41.63,41.65,41.59,41.59,421404.0,40.693,40.7126,40.6539,40.6539,421404.0
2017-12-06 15:45:00,41.59,41.61,41.51,41.55,499206.0,40.6539,40.6735,40.5757,40.6148,499206.0
2017-12-06 15:50:00,41.56,41.57,41.49,41.54,764605.0,40.6246,40.6344,40.5562,40.605,764605.0
2017-12-06 15:55:00,41.54,41.62,41.53,41.58,1145058.0,40.605,40.6832,40.5953,40.6441,1145058.0
2017-12-07 09:30:00,42.18,42.54,41.91,42.39,2216015.0,41.2306,41.5825,40.9667,41.4359,2216015.0
2017-12-07 09:35:00,42.4,42.72,42.2,42.69,1619465.0,41.4457,41.7585,41.2502,41.7292,1619465.0
2017-12-07 09:40:00,42.69,42.7,42.37,42.53,1262135.0,41.7292,41.7389,41.4164,41.5728,1262135.0
2017-12-07 09:45:00,42.53,42.79,42.5,42.75,965591.0,41.5728,41.8269,41.5434,41.7878,965591.0
2017-12-07 09:50:00,42.73,42.92,42.73,42.8,983082.0,41.7683,41.954,41.7683,41.8367,983082.0
2017-12-07 09:55:00,42.8,42.81,42.58,42.71,825338.0,41.8367,41.8465,41.6216,41.7487,825338.0
2017-12-07 10:00:00,42.71,42.85,42.58,42.82,741329.0,41.7487,41.8856,41.6216,41.8562,741329.0
2017-12-07 10:05:00,42.83,42.88,42.57,42.57,855967.0,41.866,41.9149,41.6119,41.6119,855967.0
2017-12-07 10:10:00,42.58,42.76,42.47,42.68,965130.0,41.6216,41.7976,41.5141,41.7194,965130.0
2017-12-07 10:15:00,42.69,42.69,42.58,42.64,441034.0,41.7292,41.7292,41.6216,41.6803,441034.0
2017-12-07 10:20:00,42.64,42.79,42.63,42.75,480914.0,41.6803,41.8269,41.6705,41.7878,480914.0
2017-12-07 10:25:00,42.75,42.83,42.71,42.79,397130.0,41.7878,41.866,41.7487,41.8269,397130.0
2017-12-07 10:30:00,42.79,42.97,42.76,42.89,772054.0,41.8269,42.0029,41.7976,41.9247,772054.0
2017-12-07 10:35:00,42.89,43.0,42.82,43.0,543779.0,41.9247,42.0322,41.8562,42.0322,543779.0
2017-12-07 10:40:00,43.0,43.0,42.86,42.9,390130.0,42.0322,42.0322,41.8953,41.9344,390130.0
2017-12-07 10:45:00,42.9,43.09,42.86,43.03,687357.0,41.9344,42.1202,41.8953,42.0615,687357.0
2017-12-07 10:50:00,43.02,43.06,42.94,42.97,440470.0,42.0517,42.0908,41.9735,42.0029,440470.0
2017-12-07 10:55:00,42.98,43.08,42.94,43.07,580648.0,42.0126,42.1104,41.9735,42.1006,580648.0
2017-12-07 11:00:00,43.07,43.18,43.06,43.12,680797.0,42.1006,42.2081,42.0908,42.1495,680797.0
2017-12-07 11:05:00,43.12,43.13,42.92,42.92,518925.0,42.1495,42.1593,41.954,41.954,518925.0
2017-12-07 11:10:00,42.92,43.07,42.92,42.99,374702.0,41.954,42.1006,41.954,42.0224,374702.0
2017-12-07 11:15:00,43.0,43.16,42.95,43.14,499605.0,42.0322,42.1886,41.9833,42.169,499605.0
2017-12-07 11:20:00,43.14,43.16,43.04,43.06,323772.0,42.169,42.1886,42.0713,42.0908,323772.0
2017-12-07 11:25:00,43.05,43.09,42.96,43.04,429400.0,42.0811,42.1202,41.9931,42.0713,429400.0
2017-12-07 11:30:00,43.04,43.05,42.85,42.88,721874.0,42.0713,42.0811,41.8856,41.9149,721874.0
2017-12-07 11:35:00,42.88,42.98,42.87,42.96,446130.0,41.9149,42.0126,41.9051,41.9931,446130.0
2017-12-07 11:40:00,42.96,42.98,42.88,42.98,352582.0,41.9931,42.0126,41.9149,42.0126,352582.0
2017-12-07 11:45:00,42.98,43.05,42.94,43.01,470173.0,42.0126,42.0811,41.9735,42.042,470173.0
2017-12-07 11:50:00,43.01,43.07,42.98,43.06,265854.0,42.042,42.1006,42.0126,42.0908,265854.0
2017-12-07 11:55:00,43.06,43.2,43.02,43.17,575713.0,42.0908,42.2277,42.0517,42.1984,575713.0
2017-12-07 12:00:00,43.18,43.18,42.99,43.01,325885.0,42.2081,42.2081,42.0224,42.042,325885.0
2017-12-07 12:05:00,43.01,43.04,42.93,43.02,291115.0,42.042,42.0713,41.9638,42.0517,291115.0
2017-12-07 12:10:00,43.02,43.03,42.89,42.94,304416.0,42.0517,42.0615,41.9247,41.9735,304416.0
2017-12-07 12:15:00,42.94,42.95,42.86,42.88,290121.0,41.9735,41.9833,41.8953,41.9149,290121.0
2017-12-07 12:20:00,42.89,42.92,42.83,42.85,212183.0,41.9247,41.954,41.866,41.8856,212183.0
2017-12-07 12:25:00,42.85,42.91,42.85,42.89,149220.0,41.8856,41.9442,41.8856,41.9247,149220.0
2017-12-07 12:30:00,42.89,43.08,42.86,43.08,372721.0,41.9247,42.1104,41.8953,42.1104,372721.0
2017-12-07 12:35:00,43.08,43.09,42.99,43.01,212204.0,42.1104,42.1202,42.0224,42.042,212204.0
2017-12-07 12:40:00,43.02,43.07,42.98,43.02,255378.0,42.0517,42.1006,42.0126,42.0517,255378.0
2017-12-07 12:45:00,43.02,43.07,43.01,43.05,161433.0,42.0517,42.1006,42.042,42.0811,161433.0
2017-12-07 12:50:00,43.05,43.06,42.99,43.0,202934.0,42.0811,42.0908,42.0224,42.0322,202934.0
2017-12-07 12:55:00,43.0,43.09,42.96,43.09,335042.0,42.0322,42.1202,41.9931,42.1202,335042.0
2017-12-07 13:00:00,43.09,43.13,42.92,42.96,380962.0,42.1202,42.1593,41.954,41.9931,380962.0
2017-12-07 13:05:00,42.95,42.99,42.92,42.95,237007.0,41.9833,42.0224,41.954,41.9833,237007.0
2017-12-07 13:10:00,42.95,42.98,42.89,42.94,325798.0,41.9833,42.0126,41.9247,41.9735,325798.0
2017-12-07 13:15:00,42.93,42.98,42.9,42.97,221436.0,41.9638,42.0126,41.9344,42.0029,221436.0
2017-12-07 13:20:00,42.97,42.99,42.92,42.98,152086.0,42.0029,42.0224,41.954,42.0126,152086.0
2017-12-07 13:25:00,42.98,43.03,42.89,42.91,295726.0,42.0126,42.0615,41.9247,41.9442,295726.0
2017-12-07 13:30:00,42.91,42.92,42.85,42.88,205219.0,41.9442,41.954,41.8856,41.9149,205219.0
2017-12-07 13:35:00,42.88,43.01,42.88,43.0,248132.0,41.9149,42.042,41.9149,42.0322,248132.0
2017-12-07 13:40:00,43.01,43.02,42.93,42.94,107753.0,42.042,42.0517,41.9638,41.9735,107753.0
2017-12-07 13:45:00,42.94,42.96,42.87,42.89,256148.0,41.9735,41.9931,41.9051,41.9247,256148.0
2017-12-07 13:50:00,42.9,42.97,42.87,42.93,179483.0,41.9344,42.0029,41.9051,41.9638,179483.0
2017-12-07 13:55:00,42.93,42.99,42.92,42.96,149072.0,41.9638,42.0224,41.954,41.9931,149072.0
2017-12-07 14:00:00,42.97,42.99,42.89,42.89,153818.0,42.0029,42.0224,41.9247,41.9247,153818.0
2017-12-07 14:05:00,42.88,42.97,42.86,42.93,340737.0,41.9149,42.0029,41.8953,41.9638,340737.0
2017-12-07 14:10:00,42.94,42.95,42.9,42.92,127838.0,41.9735,41.9833,41.9344,41.954,127838.0
2017-12-07 14:15:00,42.92,42.95,42.89,42.92,152926.0,41.954,41.9833,41.9247,41.954,152926.0
2017-12-07 14:20:00,42.92,42.94,42.84,42.86,266789.0,41.954,41.9735,41.8758,41.8953,266789.0
2017-12-07 14:25:00,42.86,42.89,42.67,42.7,585469.0,41.8953,41.9247,41.7096,41.7389,585469.0
2017-12-07 14:30:00,42.7,42.77,42.64,42.76,403938.0,41.7389,41.8074,41.6803,41.7976,403938.0
2017-12-07 14:35:00,42.77,42.78,42.66,42.72,345449.0,41.8074,41.8171,41.6998,41.7585,345449.0
2017-12-07 14:40:00,42.72,42.76,42.65,42.72,382297.0,41.7585,41.7976,41.6901,41.7585,382297.0
2017-12-07 14:45:00,42.71,42.87,42.67,42.85,347873.0,41.7487,41.9051,41.7096,41.8856,347873.0
2017-12-07 14:50:00,42.84,42.89,42.81,42.83,262751.0,41.8758,41.9247,41.8465,41.866,262751.0
2017-12-07 14:55:00,42.83,42.86,42.8,42.85,139592.0,41.866,41.8953,41.8367,41.8856,139592.0
2017-12-07 15:00:00,42.85,42.86,42.79,42.8,150461.0,41.8856,41.8953,41.8269,41.8367,150461.0
2017-12-07 15:05:00,42.81,42.83,42.77,42.79,134093.0,41.8465,41.866,41.8074,41.8269,134093.0
2017-12-07 15:10:00,42.79,42.8,42.71,42.8,146146.0,41.8269,41.8367,41.7487,41.8367,146146.0
2017-12-07 15:15:00,42.8,42.85,42.77,42.79,317187.0,41.8367,41.8856,41.8074,41.8269,317187.0
2017-12-07 15:20:00,42.79,42.88,42.75,42.84,211446.0,41.8269,41.9149,41.7878,41.8758,211446.0
2017-12-07 15:25:00,42.84,42.88,42.82,42.87,176410.0,41.8758,41.9149,41.8562,41.9051,176410.0
2017-12-07 15:30:00,42.86,42.92,42.84,42.89,319442.0,41.8953,41.954,41.8758,41.9247,319442.0
2017-12-07 15:35:00,42.88,42.98,42.87,42.97,1907080.0,41.9149,42.0126,41.9051,42.0029,1907080.0
2017-12-07 15:40:00,42.97,43.19,42.96,43.14,822115.0,42.0029,42.2179,41.9931,42.169,822115.0
2017-12-07 15:45:00,43.14,43.22,43.09,43.11,877885.0,42.169,42.2472,42.1202,42.1397,877885.0
2017-12-07 15:50:00,43.1,43.22,43.09,43.2,637881.0,42.1299,42.2472,42.1202,42.2277,637881.0
2017-12-07 15:55:00,43.2,43.23,43.18,43.19,1283793.0,42.2277,42.257,42.2081,42.2179,1283793.0
2017-12-08 09:30:00,44.03,44.58,44.02,44.35,2699233.0,43.039,43.5766,43.0292,43.3518,2699233.0
2017-12-08 09:35:00,44.34,44.49,44.11,44.14,1622389.0,43.342,43.4886,43.1172,43.1465,1622389.0
2017-12-08 09:40:00,44.13,44.18,43.87,44.07,1289196.0,43.1367,43.1856,42.8826,43.0781,1289196.0
2017-12-08 09:45:00,44.07,44.36,43.98,44.25,1003048.0,43.0781,43.3616,42.9901,43.254,1003048.0
2017-12-08 09:50:00,44.24,44.26,43.98,44.06,1206087.0,43.2443,43.2638,42.9901,43.0683,1206087.0
2017-12-08 09:55:00,44.06,44.23,43.95,44.16,653064.0,43.0683,43.2345,42.9608,43.1661,653064.0
2017-12-08 10:00:00,44.16,44.25,44.09,44.15,470456.0,43.1661,43.254,43.0976,43.1563,470456.0
2017-12-08 10:05:00,44.15,44.24,44.1,44.12,498322.0,43.1563,43.2443,43.1074,43.127,498322.0
2017-12-08 10:10:00,44.11,44.15,43.98,44.11,575279.0,43.1172,43.1563,42.9901,43.1172,575279.0
2017-12-08 10:15:00,44.12,44.14,43.92,44.05,792968.0,43.127,43.1465,42.9315,43.0585,792968.0
2017-12-08 10:20:00,44.05,44.15,44.04,44.07,596965.0,43.0585,43.1563,43.0488,43.0781,596965.0
2017-12-08 10:25:00,44.06,44.12,44.02,44.05,609286.0,43.0683,43.127,43.0292,43.0585,609286.0
2017-12-08 10:30:00,44.05,44.11,43.87,43.91,1229539.0,43.0585,43.1172,42.8826,42.9217,1229539.0
2017-12-08 10:35:00,43.92,44.04,43.88,43.89,423594.0,42.9315,43.0488,42.8924,42.9021,423594.0
2017-12-08 10:40:00,43.88,43.96,43.83,43.92,553018.0,42.8924,42.9706,42.8435,42.9315,553018.0
2017-12-08 10:45:00,43.92,44.17,43.92,44.05,802200.0,42.9315,43.1758,42.9315,43.0585,802200.0
2017-12-08 10:50:00,44.05,44.11,44.04,44.1,286515.0,43.0585,43.1172,43.0488,43.1074,286515.0
2017-12-08 10:55:00,44.09,44.16,44.08,44.15,277429.0,43.0976,43.1661,43.0879,43.1563,277429.0
2017-12-08 11:00:00,44.16,44.22,44.11,44.22,425488.0,43.1661,43.2247,43.1172,43.2247,425488.0
2017-12-08 11:05:00,44.21,44.34,44.21,44.23,566800.0,43.2149,43.342,43.2149,43.2345,566800.0
2017-12-08 11:10:00,44.23,44.33,44.14,44.16,355466.0,43.2345,43.3322,43.1465,43.1661,355466.0
2017-12-08 11:15:00,44.16,44.19,44.03,44.16,411102.0,43.1661,43.1954,43.039,43.1661,411102.0
2017-12-08 11:20:00,44.16,44.22,44.1,44.18,254908.0,43.1661,43.2247,43.1074,43.1856,254908.0
2017-12-08 11:25:00,44.17,44.18,43.98,44.04,679640.0,43.1758,43.1856,42.9901,43.0488,679640.0
2017-12-08 11:30:00,44.03,44.05,43.69,43.69,1172387.0,43.039,43.0585,42.7067,42.7067,1172387.0
2017-12-08 11:35:00,43.7,43.89,43.68,43.84,527640.0,42.7164,42.9021,42.6969,42.8533,527640.0
2017-12-08 11:40:00,43.85,43.86,43.72,43.77,430448.0,42.863,42.8728,42.736,42.7848,430448.0
2017-12-08 11:45:00,43.77,43.82,43.7,43.78,339291.0,42.7848,42.8337,42.7164,42.7946,339291.0
2017-12-08 11:50:00,43.79,43.8,43.63,43.64,364127.0,42.8044,42.8142,42.648,42.6578,364127.0
2017-12-08 11:55:00,43.64,43.71,43.55,43.56,454429.0,42.6578,42.7262,42.5698,42.5796,454429.0
2017-12-08 12:00:00,43.57,43.6,43.43,43.49,728791.0,42.5894,42.6187,42.4525,42.5112,728791.0
2017-12-08 12:05:00,43.49,43.59,43.48,43.54,597673.0,42.5112,42.6089,42.5014,42.56,597673.0
2017-12-08 12:10:00,43.54,43.6,43.51,43.56,284005.0,42.56,42.6187,42.5307,42.5796,284005.0
2017-12-08 12:15:00,43.57,43.72,43.56,43.71,492342.0,42.5894,42.736,42.5796,42.7262,492342.0
2017-12-08 12:20:00,43.71,43.78,43.66,43.74,451640.0,42.7262,42.7946,42.6773,42.7555,451640.0
2017-12-08 12:25:00,43.74,43.81,43.73,43.79,387092.0,42.7555,42.8239,42.7457,42.8044,387092.0
2017-12-08 12:30:00,43.79,43.82,43.74,43.75,265405.0,42.8044,42.8337,42.7555,42.7653,265405.0
2017-12-08 12:35:00,43.75,43.79,43.67,43.69,327464.0,42.7653,42.8044,42.6871,42.7067,327464.0
2017-12-08 12:40:00,43.69,43.75,43.68,43.7,171524.0,42.7067,42.7653,42.6969,42.7164,171524.0
2017-12-08 12:45:00,43.71,43.74,43.68,43.69,192254.0,42.7262,42.7555,42.6969,42.7067,192254.0
2017-12-08 12:50:00,43.7,43.7,43.56,43.62,287804.0,42.7164,42.7164,42.5796,42.6382,287804.0
2017-12-08 12:55:00,43.63,43.63,43.49,43.54,452746.0,42.648,42.648,42.5112,42.56,452746.0
2017-12-08 13:00:00,43.55,43.67,43.53,43.64,240312.0,42.5698,42.6871,42.5503,42.6578,240312.0
2017-12-08 13:05:00,43.64,43.68,43.61,43.65,179061.0,42.6578,42.6969,42.6285,42.6676,179061.0
2017-12-08 13:10:00,43.66,43.67,43.51,43.52,228394.0,42.6773,42.6871,42.5307,42.5405,228394.0
2017-12-08 13:15:00,43.52,43.65,43.51,43.65,219584.0,42.5405,42.6676,42.5307,42.6676,219584.0
2017-12-08 13:20:00,43.65,43.66,43.57,43.58,211793.0,42.6676,42.6773,42.5894,42.5991,211793.0
2017-12-08 13:25:00,43.59,43.6,43.53,43.58,175988.0,42.6089,42.6187,42.5503,42.5991,175988.0
2017-12-08 13:30:00,43.58,43.59,43.52,43.56,157666.0,42.5991,42.6089,42.5405,42.5796,157666.0
2017-12-08 13:35:00,43.56,43.56,43.48,43.54,259654.0,42.5796,42.5796,42.5014,42.56,259654.0
2017-12-08 13:40:00,43.53,43.58,43.48,43.51,224041.0,42.5503,42.5991,42.5014,42.5307,224041.0
2017-12-08 13:45:00,43.51,43.51,43.34,43.34,531119.0,42.5307,42.5307,42.3645,42.3645,531119.0
2017-12-08 13:50:00,43.34,43.42,43.31,43.41,316607.0,42.3645,42.4427,42.3352,42.433,316607.0
2017-12-08 13:55:00,43.41,43.48,43.39,43.45,260090.0,42.433,42.5014,42.4134,42.4721,260090.0
2017-12-08 14:00:00,43.46,43.46,43.35,43.4,203305.0,42.4818,42.4818,42.3743,42.4232,203305.0
2017-12-08 14:05:00,43.4,43.41,43.35,43.41,188216.0,42.4232,42.433,42.3743,42.433,188216.0
2017-12-08 14:10:00,43.41,43.42,43.26,43.26,332434.0,42.433,42.4427,42.2863,42.2863,332434.0
2017-12-08 14:15:00,43.27,43.28,43.12,43.12,747424.0,42.2961,42.3059,42.1495,42.1495,747424.0
2017-12-08 14:20:00,43.13,43.13,42.87,42.91,1024537.0,42.1593,42.1593,41.9051,41.9442,1024537.0
2017-12-08 14:25:00,42.91,43.15,42.89,43.1,806538.0,41.9442,42.1788,41.9247,42.1299,806538.0
2017-12-08 14:30:00,43.09,43.18,43.01,43.16,464313.0,42.1202,42.2081,42.042,42.1886,464313.0
2017-12-08 14:35:00,43.17,43.25,43.1,43.25,366771.0,42.1984,42.2766,42.1299,42.2766,366771.0
2017-12-08 14:40:00,43.25,43.26,43.21,43.26,399549.0,42.2766,42.2863,42.2375,42.2863,399549.0
2017-12-08 14:45:00,43.26,43.37,43.24,43.34,448210.0,42.2863,42.3939,42.2668,42.3645,448210.0
2017-12-08 14:50:00,43.34,43.4,43.32,43.35,329446.0,42.3645,42.4232,42.345,42.3743,329446.0
2017-12-08 14:55:00,43.36,43.36,43.25,43.29,311702.0,42.3841,42.3841,42.2766,42.3157,311702.0
2017-12-08 15:00:00,43.29,43.34,43.27,43.32,221911.0,42.3157,42.3645,42.2961,42.345,221911.0
2017-12-08 15:05:00,43.31,43.35,43.28,43.33,239334.0,42.3352,42.3743,42.3059,42.3548,239334.0
2017-12-08 15:10:00,43.33,43.34,43.19,43.19,282106.0,42.3548,42.3645,42.2179,42.2179,282106.0
2017-12-08 15:15:00,43.18,43.19,43.04,43.08,627987.0,42.2081,42.2179,42.0713,42.1104,627987.0
2017-12-08 15:20:00,43.08,43.23,43.06,43.22,350251.0,42.1104,42.257,42.0908,42.2472,350251.0
2017-12-08 15:25:00,43.21,43.27,43.17,43.17,264438.0,42.2375,42.2961,42.1984,42.1984,264438.0
2017-12-08 15:30:00,43.17,43.21,43.14,43.18,338388.0,42.1984,42.2375,42.169,42.2081,338388.0
2017-12-08 15:35:00,43.18,43.22,43.1,43.2,439587.0,42.2081,42.2472,42.1299,42.2277,439587.0
2017-12-08 15:40:00,43.19,43.26,43.18,43.21,417894.0,42.2179,42.2863,42.2081,42.2375,417894.0
2017-12-08 15:45:00,43.21,43.22,43.09,43.1,475501.0,42.2375,42.2472,42.1202,42.1299,475501.0
2017-12-08 15:50:00,43.1,43.2,43.1,43.2,651791.0,42.1299,42.2277,42.1299,42.2277,651791.0
2017-12-08 15:55:00,43.2,43.22,43.16,43.21,1023959.0,42.2277,42.2472,42.1886,42.2375,1023959.0
2017-12-11 09:30:00,43.46,43.65,43.3,43.56,1247031.0,42.4818,42.6676,42.3254,42.5796,1247031.0
2017-12-11 09:35:00,43.56,43.75,43.45,43.69,722727.0,42.5796,42.7653,42.4721,42.7067,722727.0
2017-12-11 09:40:00,43.68,43.68,43.35,43.49,785800.0,42.6969,42.6969,42.3743,42.5112,785800.0
2017-12-11 09:45:00,43.48,43.51,43.05,43.11,1028309.0,42.5014,42.5307,42.0811,42.1397,1028309.0
2017-12-11 09:50:00,43.13,43.23,43.04,43.15,489542.0,42.1593,42.257,42.0713,42.1788,489542.0
2017-12-11 09:55:00,43.17,43.32,43.13,43.26,527601.0,42.1984,42.345,42.1593,42.2863,527601.0
2017-12-11 10:00:00,43.26,43.32,43.12,43.15,583478.0,42.2863,42.345,42.1495,42.1788,583478.0
2017-12-11 10:05:00,43.16,43.27,43.12,43.27,335878.0,42.1886,42.2961,42.1495,42.2961,335878.0
2017-12-11 10:10:00,43.27,43.28,43.16,43.17,310627.0,42.2961,42.3059,42.1886,42.1984,310627.0
2017-12-11 10:15:00,43.16,43.17,43.05,43.08,458064.0,42.1886,42.1984,42.0811,42.1104,458064.0
2017-12-11 10:20:00,43.09,43.11,42.9,42.97,773663.0,42.1202,42.1397,41.9344,42.0029,773663.0
2017-12-11 10:25:00,42.97,43.06,42.94,42.98,413562.0,42.0029,42.0908,41.9735,42.0126,413562.0
2017-12-11 10:30:00,42.98,43.01,42.91,42.99,389523.0,42.0126,42.042,41.9442,42.0224,389523.0
2017-12-11 10:35:00,42.99,42.99,42.73,42.79,772356.0,42.0224,42.0224,41.7683,41.8269,772356.0
2017-12-11 10:40:00,42.8,42.84,42.56,42.67,747470.0,41.8367,41.8758,41.6021,41.7096,747470.0
2017-12-11 10:45:00,42.67,42.84,42.66,42.83,413737.0,41.7096,41.8758,41.6998,41.866,413737.0
2017-12-11 10:50:00,42.83,42.89,42.74,42.88,314896.0,41.866,41.9247,41.778,41.9149,314896.0
2017-12-11 10:55:00,42.88,42.95,42.83,42.87,289718.0,41.9149,41.9833,41.866,41.9051,289718.0
2017-12-11 11:00:00,42.88,42.9,42.71,42.76,380083.0,41.9149,41.9344,41.7487,41.7976,380083.0
2017-12-11 11:05:00,42.77,42.92,42.76,42.84,259451.0,41.8074,41.954,41.7976,41.8758,259451.0
2017-12-11 11:10:00,42.84,42.93,42.8,42.9,189708.0,41.8758,41.9638,41.8367,41.9344,189708.0
2017-12-11 11:15:00,42.9,42.97,42.85,42.96,180295.0,41.9344,42.0029,41.8856,41.9931,180295.0
2017-12-11 11:20:00,42.96,43.0,42.86,43.0,261035.0,41.9931,42.0322,41.8953,42.0322,261035.0
2017-12-11 11:25:00,42.99,43.0,42.93,42.94,254112.0,42.0224,42.0322,41.9638,41.9735,254112.0
2017-12-11 11:30:00,42.93,43.0,42.91,42.95,248668.0,41.9638,42.0322,41.9442,41.9833,248668.0
2017-12-11 11:35:00,42.95,42.97,42.8,42.81,196123.0,41.9833,42.0029,41.8367,41.8465,196123.0
2017-12-11 11:40:00,42.81,42.82,42.72,42.77,232312.0,41.8465,41.8562,41.7585,41.8074,232312.0
2017-12-11 11:45:00,42.77,42.86,42.72,42.85,189142.0,41.8074,41.8953,41.7585,41.8856,189142.0
2017-12-11 11:50:00,42.84,42.91,42.79,42.83,227723.0,41.8758,41.9442,41.8269,41.866,227723.0
2017-12-11 11:55:00,42.82,42.89,42.79,42.89,156982.0,41.8562,41.9247,41.8269,41.9247,156982.0
2017-12-11 12:00:00,42.89,42.89,42.78,42.83,146078.0,41.9247,41.9247,41.8171,41.866,146078.0
2017-12-11 12:05:00,42.82,42.85,42.77,42.78,167486.0,41.8562,41.8856,41.8074,41.8171,167486.0
2017-12-11 12:10:00,42.79,42.81,42.77,42.81,91687.0,41.8269,41.8465,41.8074,41.8465,91687.0
2017-12-11 12:15:00,42.81,42.89,42.8,42.85,143726.0,41.8465,41.9247,41.8367,41.8856,143726.0
2017-12-11 12:20:00,42.85,42.86,42.78,42.82,217306.0,41.8856,41.8953,41.8171,41.8562,217306.0
2017-12-11 12:25:00,42.82,42.85,42.79,42.82,149944.0,41.8562,41.8856,41.8269,41.8562,149944.0
2017-12-11 12:30:00,42.81,42.9,42.8,42.84,285854.0,41.8465,41.9344,41.8367,41.8758,285854.0
2017-12-11 12:35:00,42.84,42.84,42.72,42.73,230077.0,41.8758,41.8758,41.7585,41.7683,230077.0
2017-12-11 12:40:00,42.73,42.8,42.68,42.69,213513.0,41.7683,41.8367,41.7194,41.7292,213513.0
2017-12-11 12:45:00,42.69,42.74,42.63,42.72,249558.0,41.7292,41.778,41.6705,41.7585,249558.0
2017-12-11 12:50:00,42.72,42.76,42.69,42.72,202832.0,41.7585,41.7976,41.7292,41.7585,202832.0
2017-12-11 12:55:00,42.71,42.75,42.66,42.69,217684.0,41.7487,41.7878,41.6998,41.7292,217684.0
2017-12-11 13:00:00,42.69,42.73,42.66,42.7,157464.0,41.7292,41.7683,41.6998,41.7389,157464.0
2017-12-11 13:05:00,42.71,42.73,42.67,42.67,136873.0,41.7487,41.7683,41.7096,41.7096,136873.0
2017-12-11 13:10:00,42.68,42.71,42.61,42.61,187296.0,41.7194,41.7487,41.651,41.651,187296.0
2017-12-11 13:15:00,42.62,42.65,42.61,42.65,138602.0,41.6607,41.6901,41.651,41.6901,138602.0
2017-12-11 13:20:00,42.64,42.66,42.6,42.63,186673.0,41.6803,41.6998,41.6412,41.6705,186673.0
2017-12-11 13:25:00,42.63,42.64,42.54,42.55,180543.0,41.6705,41.6803,41.5825,41.5923,180543.0
2017-12-11 13:30:00,42.56,42.61,42.55,42.57,219008.0,41.6021,41.651,41.5923,41.6119,219008.0
2017-12-11 13:35:00,42.57,42.6,42.46,42.49,456571.0,41.6119,41.6412,41.5043,41.5337,456571.0
2017-12-11 13:40:00,42.49,42.54,42.43,42.5,321363.0,41.5337,41.5825,41.475,41.5434,321363.0
2017-12-11 13:45:00,42.49,42.51,42.42,42.45,277754.0,41.5337,41.5532,41.4652,41.4946,277754.0
2017-12-11 13:50:00,42.46,42.46,42.33,42.4,317981.0,41.5043,41.5043,41.3773,41.4457,317981.0
2017-12-11 13:55:00,42.41,42.5,42.39,42.41,295918.0,41.4555,41.5434,41.4359,41.4555,295918.0
2017-12-11 14:00:00,42.41,42.47,42.41,42.44,112069.0,41.4555,41.5141,41.4555,41.4848,112069.0
2017-12-11 14:05:00,42.44,42.46,42.4,42.44,155689.0,41.4848,41.5043,41.4457,41.4848,155689.0
2017-12-11 14:10:00,42.43,42.59,42.4,42.58,295977.0,41.475,41.6314,41.4457,41.6216,295977.0
2017-12-11 14:15:00,42.59,42.69,42.57,42.68,500658.0,41.6314,41.7292,41.6119,41.7194,500658.0
2017-12-11 14:20:00,42.68,42.79,42.64,42.79,386269.0,41.7194,41.8269,41.6803,41.8269,386269.0
2017-12-11 14:25:00,42.79,42.92,42.77,42.82,626466.0,41.8269,41.954,41.8074,41.8562,626466.0
2017-12-11 14:30:00,42.81,42.91,42.77,42.9,351008.0,41.8465,41.9442,41.8074,41.9344,351008.0
2017-12-11 14:35:00,42.91,42.97,42.87,42.93,374278.0,41.9442,42.0029,41.9051,41.9638,374278.0
2017-12-11 14:40:00,42.93,42.94,42.84,42.86,144476.0,41.9638,41.9735,41.8758,41.8953,144476.0
2017-12-11 14:45:00,42.86,42.89,42.85,42.88,106879.0,41.8953,41.9247,41.8856,41.9149,106879.0
2017-12-11 14:50:00,42.88,42.9,42.78,42.89,218707.0,41.9149,41.9344,41.8171,41.9247,218707.0
2017-12-11 14:55:00,42.88,42.94,42.87,42.92,162129.0,41.9149,41.9735,41.9051,41.954,162129.0
2017-12-11 15:00:00,42.91,42.92,42.81,42.81,223961.0,41.9442,41.954,41.8465,41.8465,223961.0
2017-12-11 15:05:00,42.81,42.86,42.79,42.86,135508.0,41.8465,41.8953,41.8269,41.8953,135508.0
2017-12-11 15:10:00,42.86,42.88,42.83,42.88,121375.0,41.8953,41.9149,41.866,41.9149,121375.0
2017-12-11 15:15:00,42.88,42.88,42.83,42.84,119509.0,41.9149,41.9149,41.866,41.8758,119509.0
2017-12-11 15:20:00,42.85,42.87,42.78,42.87,225833.0,41.8856,41.9051,41.8171,41.9051,225833.0
2017-12-11 15:25:00,42.87,42.93,42.84,42.88,238934.0,41.9051,41.9638,41.8758,41.9149,238934.0
2017-12-11 15:30:00,42.88,42.9,42.85,42.9,186383.0,41.9149,41.9344,41.8856,41.9344,186383.0
2017-12-11 15:35:00,42.9,42.97,42.89,42.96,284329.0,41.9344,42.0029,41.9247,41.9931,284329.0
2017-12-11 15:40:00,42.96,42.99,42.92,42.98,276681.0,41.9931,42.0224,41.954,42.0126,276681.0
2017-12-11 15:45:00,42.98,43.0,42.94,42.99,325621.0,42.0126,42.0322,41.9735,42.0224,325621.0
2017-12-11 15:50:00,42.98,43.09,42.98,42.99,878325.0,42.0126,42.1202,42.0126,42.0224,878325.0
2017-12-11 15:55:00,42.99,43.02,42.97,43.0,1067708.0,42.0224,42.0517,42.0029,42.0322,1067708.0
2017-12-12 09:30:00,42.74,42.86,42.52,42.58,957162.0,41.778,41.8953,41.563,41.6216,957162.0
2017-12-12 09:35:00,42.58,42.64,42.34,42.57,819778.0,41.6216,41.6803,41.387,41.6119,819778.0
2017-12-12 09:40:00,42.57,42.57,42.45,42.5,498382.0,41.6119,41.6119,41.4946,41.5434,498382.0
2017-12-12 09:45:00,42.49,42.6,42.05,42.21,1369198.0,41.5337,41.6412,41.1036,41.26,1369198.0
2017-12-12 09:50:00,42.19,42.24,42.03,42.16,849271.0,41.2404,41.2893,41.084,41.2111,849271.0
2017-12-12 09:55:00,42.17,42.19,42.07,42.11,646243.0,41.2209,41.2404,41.1231,41.1622,646243.0
2017-12-12 10:00:00,42.11,42.25,42.06,42.25,666468.0,41.1622,41.2991,41.1133,41.2991,666468.0
2017-12-12 10:05:00,42.25,42.26,42.05,42.05,696771.0,41.2991,41.3088,41.1036,41.1036,696771.0
2017-12-12 10:10:00,42.05,42.12,41.93,42.12,803888.0,41.1036,41.172,40.9863,41.172,803888.0
2017-12-12 10:15:00,42.12,42.24,42.09,42.15,421084.0,41.172,41.2893,41.1427,41.2013,421084.0
2017-12-12 10:20:00,42.15,42.22,42.11,42.19,295108.0,41.2013,41.2697,41.1622,41.2404,295108.0
2017-12-12 10:25:00,42.19,42.22,42.04,42.07,356032.0,41.2404,41.2697,41.0938,41.1231,356032.0
2017-12-12 10:30:00,42.07,42.1,41.95,41.96,440014.0,41.1231,41.1524,41.0058,41.0156,440014.0
2017-12-12 10:35:00,41.96,42.14,41.95,42.09,336949.0,41.0156,41.1915,41.0058,41.1427,336949.0
2017-12-12 10:40:00,42.08,42.12,42.0,42.03,266828.0,41.1329,41.172,41.0547,41.084,266828.0
2017-12-12 10:45:00,42.03,42.23,42.03,42.22,310380.0,41.084,41.2795,41.084,41.2697,310380.0
2017-12-12 10:50:00,42.22,42.37,42.2,42.34,562224.0,41.2697,41.4164,41.2502,41.387,562224.0
2017-12-12 10:55:00,42.33,42.36,42.27,42.3,418100.0,41.3773,41.4066,41.3186,41.3479,418100.0
2017-12-12 11:00:00,42.3,42.32,42.24,42.28,302814.0,41.3479,41.3675,41.2893,41.3284,302814.0
2017-12-12 11:05:00,42.29,42.44,42.27,42.44,376768.0,41.3382,41.4848,41.3186,41.4848,376768.0
2017-12-12 11:10:00,42.44,42.5,42.42,42.47,402903.0,41.4848,41.5434,41.4652,41.5141,402903.0
2017-12-12 11:15:00,42.48,42.48,42.38,42.43,284224.0,41.5239,41.5239,41.4261,41.475,284224.0
2017-12-12 11:20:00,42.43,42.49,42.38,42.43,400849.0,41.475,41.5337,41.4261,41.475,400849.0
2017-12-12 11:25:00,42.43,42.5,42.42,42.5,216067.0,41.475,41.5434,41.4652,41.5434,216067.0
2017-12-12 11:30:00,42.5,42.53,42.41,42.42,249652.0,41.5434,41.5728,41.4555,41.4652,249652.0
2017-12-12 11:35:00,42.42,42.44,42.34,42.43,206912.0,41.4652,41.4848,41.387,41.475,206912.0
2017-12-12 11:40:00,42.43,42.45,42.4,42.4,107960.0,41.475,41.4946,41.4457,41.4457,107960.0
2017-12-12 11:45:00,42.4,42.49,42.38,42.48,163904.0,41.4457,41.5337,41.4261,41.5239,163904.0
2017-12-12 11:50:00,42.48,42.5,42.43,42.48,125107.0,41.5239,41.5434,41.475,41.5239,125107.0
2017-12-12 11:55:00,42.47,42.52,42.45,42.49,147405.0,41.5141,41.563,41.4946,41.5337,147405.0
2017-12-12 12:00:00,42.5,42.53,42.46,42.5,159769.0,41.5434,41.5728,41.5043,41.5434,159769.0
2017-12-12 12:05:00,42.49,42.5,42.42,42.45,131237.0,41.5337,41.5434,41.4652,41.4946,131237.0
2017-12-12 12:10:00,42.45,42.45,42.32,42.4,211437.0,41.4946,41.4946,41.3675,41.4457,211437.0
2017-12-12 12:15:00,42.41,42.42,42.26,42.3,276776.0,41.4555,41.4652,41.3088,41.3479,276776.0
2017-12-12 12:20:00,42.3,42.31,42.25,42.28,198341.0,41.3479,41.3577,41.2991,41.3284,198341.0
2017-12-12 12:25:00,42.28,42.34,42.19,42.22,459429.0,41.3284,41.387,41.2404,41.2697,459429.0
2017-12-12 12:30:00,42.22,42.26,42.16,42.26,269385.0,41.2697,41.3088,41.2111,41.3088,269385.0
2017-12-12 12:35:00,42.25,42.29,42.23,42.26,152600.0,41.2991,41.3382,41.2795,41.3088,152600.0
2017-12-12 12:40:00,42.26,42.27,42.14,42.17,220335.0,41.3088,41.3186,41.1915,41.2209,220335.0
2017-12-12 12:45:00,42.17,42.2,42.08,42.09,317792.0,41.2209,41.2502,41.1329,41.1427,317792.0
2017-12-12 12:50:00,42.1,42.17,42.09,42.14,207248.0,41.1524,41.2209,41.1427,41.1915,207248.0
2017-12-12 12:55:00,42.14,42.19,42.14,42.16,114761.0,41.1915,41.2404,41.1915,41.2111,114761.0
2017-12-12 13:00:00,42.16,42.19,42.09,42.13,130638.0,41.2111,41.2404,41.1427,41.1818,130638.0
2017-12-12 13:05:00,42.12,42.16,42.12,42.14,109416.0,41.172,41.2111,41.172,41.1915,109416.0
2017-12-12 13:10:00,42.13,42.23,42.13,42.2,167161.0,41.1818,41.2795,41.1818,41.2502,167161.0
2017-12-12 13:15:00,42.2,42.28,42.18,42.2,180605.0,41.2502,41.3284,41.2306,41.2502,180605.0
2017-12-12 13:20:00,42.21,42.22,42.16,42.16,124725.0,41.26,41.2697,41.2111,41.2111,124725.0
2017-12-12 13:25:00,42.16,42.17,42.07,42.1,220199.0,41.2111,41.2209,41.1231,41.1524,220199.0
2017-12-12 13:30:00,42.1,42.11,42.02,42.04,231032.0,41.1524,41.1622,41.0742,41.0938,231032.0
2017-12-12 13:35:00,42.05,42.15,42.05,42.14,114294.0,41.1036,41.2013,41.1036,41.1915,114294.0
2017-12-12 13:40:00,42.14,42.16,42.05,42.06,183438.0,41.1915,41.2111,41.1036,41.1133,183438.0
2017-12-12 13:45:00,42.06,42.07,41.95,41.96,365076.0,41.1133,41.1231,41.0058,41.0156,365076.0
2017-12-12 13:50:00,41.96,42.01,41.88,41.89,339752.0,41.0156,41.0645,40.9374,40.9472,339752.0
2017-12-12 13:55:00,41.88,41.94,41.85,41.86,296231.0,40.9374,40.996,40.9081,40.9178,296231.0
2017-12-12 14:00:00,41.86,41.86,41.71,41.82,519250.0,40.9178,40.9178,40.7712,40.8787,519250.0
2017-12-12 14:05:00,41.82,41.91,41.78,41.91,234967.0,40.8787,40.9667,40.8396,40.9667,234967.0
2017-12-12 14:10:00,41.91,42.01,41.9,42.01,225126.0,40.9667,41.0645,40.9569,41.0645,225126.0
2017-12-12 14:15:00,42.01,42.08,41.98,42.05,410768.0,41.0645,41.1329,41.0351,41.1036,410768.0
2017-12-12 14:20:00,42.04,42.13,42.02,42.12,225162.0,41.0938,41.1818,41.0742,41.172,225162.0
2017-12-12 14:25:00,42.11,42.16,42.06,42.1,259939.0,41.1622,41.2111,41.1133,41.1524,259939.0
2017-12-12 14:30:00,42.09,42.15,42.09,42.13,111467.0,41.1427,41.2013,41.1427,41.1818,111467.0
2017-12-12 14:35:00,42.12,42.17,42.1,42.16,157975.0,41.172,41.2209,41.1524,41.2111,157975.0
2017-12-12 14:40:00,42.17,42.22,42.11,42.13,194263.0,41.2209,41.2697,41.1622,41.1818,194263.0
2017-12-12 14:45:00,42.13,42.17,42.11,42.12,123794.0,41.1818,41.2209,41.1622,41.172,123794.0
2017-12-12 14:50:00,42.12,42.17,42.09,42.14,165866.0,41.172,41.2209,41.1427,41.1915,165866.0
2017-12-12 14:55:00,42.14,42.16,42.12,42.15,148474.0,41.1915,41.2111,41.172,41.2013,148474.0
2017-12-12 15:00:00,42.15,42.16,42.1,42.15,123535.0,41.2013,41.2111,41.1524,41.2013,123535.0
2017-12-12 15:05:00,42.15,42.16,42.12,42.12,112539.0,41.2013,41.2111,41.172,41.172,112539.0
2017-12-12 15:10:00,42.13,42.15,42.04,42.07,271137.0,41.1818,41.2013,41.0938,41.1231,271137.0
2017-12-12 15:15:00,42.06,42.08,41.96,41.97,240023.0,41.1133,41.1329,41.0156,41.0254,240023.0
2017-12-12 15:20:00,41.98,42.01,41.96,41.98,225461.0,41.0351,41.0645,41.0156,41.0351,225461.0
2017-12-12 15:25:00,41.99,42.04,41.95,42.0,188383.0,41.0449,41.0938,41.0058,41.0547,188383.0
2017-12-12 15:30:00,42.0,42.03,41.98,41.98,169783.0,41.0547,41.084,41.0351,41.0351,169783.0
2017-12-12 15:35:00,41.99,42.03,41.89,41.91,326249.0,41.0449,41.084,40.9472,40.9667,326249.0
2017-12-12 15:40:00,41.91,41.97,41.9,41.95,333386.0,40.9667,41.0254,40.9569,41.0058,333386.0
2017-12-12 15:45:00,41.95,41.95,41.89,41.94,305369.0,41.0058,41.0058,40.9472,40.996,305369.0
2017-12-12 15:50:00,41.94,41.97,41.81,41.88,724896.0,40.996,41.0254,40.869,40.9374,724896.0
2017-12-12 15:55:00,41.88,41.9,41.83,41.86,1163402.0,40.9374,40.9569,40.8885,40.9178,1163402.0
2017-12-13 09:30:00,42.22,42.7,42.22,42.7,1508807.0,41.2697,41.7389,41.2697,41.7389,1508807.0
2017-12-13 09:35:00,42.7,42.84,42.53,42.56,1094196.0,41.7389,41.8758,41.5728,41.6021,1094196.0
2017-12-13 09:40:00,42.55,42.94,42.53,42.83,1131016.0,41.5923,41.9735,41.5728,41.866,1131016.0
2017-12-13 09:45:00,42.83,43.1,42.7,43.04,1737067.0,41.866,42.1299,41.7389,42.0713,1737067.0
2017-12-13 09:50:00,43.03,43.07,42.77,42.86,766498.0,42.0615,42.1006,41.8074,41.8953,766498.0
2017-12-13 09:55:00,42.86,42.9,42.66,42.75,805565.0,41.8953,41.9344,41.6998,41.7878,805565.0
2017-12-13 10:00:00,42.75,42.85,42.71,42.84,673027.0,41.7878,41.8856,41.7487,41.8758,673027.0
2017-12-13 10:05:00,42.84,42.85,42.57,42.58,825075.0,41.8758,41.8856,41.6119,41.6216,825075.0
2017-12-13 10:10:00,42.58,42.7,42.56,42.58,449258.0,41.6216,41.7389,41.6021,41.6216,449258.0
2017-12-13 10:15:00,42.58,42.6,42.4,42.45,577868.0,41.6216,41.6412,41.4457,41.4946,577868.0
2017-12-13 10:20:00,42.45,42.5,42.4,42.44,445654.0,41.4946,41.5434,41.4457,41.4848,445654.0
2017-12-13 10:25:00,42.45,42.52,42.4,42.45,578543.0,41.4946,41.563,41.4457,41.4946,578543.0
2017-12-13 10:30:00,42.47,42.57,42.42,42.55,399077.0,41.5141,41.6119,41.4652,41.5923,399077.0
2017-12-13 10:35:00,42.56,42.66,42.5,42.5,353620.0,41.6021,41.6998,41.5434,41.5434,353620.0
2017-12-13 10:40:00,42.5,42.55,42.44,42.45,223579.0,41.5434,41.5923,41.4848,41.4946,223579.0
2017-12-13 10:45:00,42.45,42.52,42.43,42.51,254525.0,41.4946,41.563,41.475,41.5532,254525.0
2017-12-13 10:50:00,42.5,42.54,42.46,42.5,216873.0,41.5434,41.5825,41.5043,41.5434,216873.0
2017-12-13 10:55:00,42.5,42.51,42.44,42.5,173283.0,41.5434,41.5532,41.4848,41.5434,173283.0
2017-12-13 11:00:00,42.5,42.5,42.44,42.49,175344.0,41.5434,41.5434,41.4848,41.5337,175344.0
2017-12-13 11:05:00,42.48,42.55,42.32,42.52,392767.0,41.5239,41.5923,41.3675,41.563,392767.0
2017-12-13 11:10:00,42.52,42.58,42.5,42.53,225115.0,41.563,41.6216,41.5434,41.5728,225115.0
2017-12-13 11:15:00,42.53,42.54,42.46,42.49,131105.0,41.5728,41.5825,41.5043,41.5337,131105.0
2017-12-13 11:20:00,42.49,42.5,42.42,42.47,122927.0,41.5337,41.5434,41.4652,41.5141,122927.0
2017-12-13 11:25:00,42.47,42.52,42.42,42.42,187156.0,41.5141,41.563,41.4652,41.4652,187156.0
2017-12-13 11:30:00,42.43,42.49,42.41,42.46,153231.0,41.475,41.5337,41.4555,41.5043,153231.0
2017-12-13 11:35:00,42.47,42.48,42.39,42.47,145554.0,41.5141,41.5239,41.4359,41.5141,145554.0
2017-12-13 11:40:00,42.47,42.49,42.36,42.36,146610.0,41.5141,41.5337,41.4066,41.4066,146610.0
2017-12-13 11:45:00,42.37,42.44,42.36,42.41,199529.0,41.4164,41.4848,41.4066,41.4555,199529.0
2017-12-13 11:50:00,42.41,42.41,42.29,42.36,245508.0,41.4555,41.4555,41.3382,41.4066,245508.0
2017-12-13 11:55:00,42.36,42.36,42.3,42.33,132082.0,41.4066,41.4066,41.3479,41.3773,132082.0
2017-12-13 12:00:00,42.33,42.33,42.16,42.2,337449.0,41.3773,41.3773,41.2111,41.2502,337449.0
2017-12-13 12:05:00,42.21,42.25,42.19,42.22,186805.0,41.26,41.2991,41.2404,41.2697,186805.0
2017-12-13 12:10:00,42.23,42.3,42.22,42.25,120973.0,41.2795,41.3479,41.2697,41.2991,120973.0
2017-12-13 12:15:00,42.24,42.31,42.22,42.3,147250.0,41.2893,41.3577,41.2697,41.3479,147250.0
2017-12-13 12:20:00,42.31,42.39,42.29,42.38,202118.0,41.3577,41.4359,41.3382,41.4261,202118.0
2017-12-13 12:25:00,42.38,42.39,42.28,42.31,137760.0,41.4261,41.4359,41.3284,41.3577,137760.0
2017-12-13 12:30:00,42.31,42.32,42.26,42.28,79483.0,41.3577,41.3675,41.3088,41.3284,79483.0
2017-12-13 12:35:00,42.28,42.29,42.15,42.15,248673.0,41.3284,41.3382,41.2013,41.2013,248673.0
2017-12-13 12:40:00,42.16,42.23,42.13,42.22,219488.0,41.2111,41.2795,41.1818,41.2697,219488.0
2017-12-13 12:45:00,42.22,42.32,42.2,42.23,216290.0,41.2697,41.3675,41.2502,41.2795,216290.0
2017-12-13 12:50:00,42.23,42.26,42.15,42.22,182085.0,41.2795,41.3088,41.2013,41.2697,182085.0
2017-12-13 12:55:00,42.22,42.27,42.21,42.25,147541.0,41.2697,41.3186,41.26,41.2991,147541.0
2017-12-13 13:00:00,42.25,42.27,42.21,42.23,181886.0,41.2991,41.3186,41.26,41.2795,181886.0
2017-12-13 13:05:00,42.22,42.25,42.18,42.23,123477.0,41.2697,41.2991,41.2306,41.2795,123477.0
2017-12-13 13:10:00,42.23,42.23,42.15,42.19,95670.0,41.2795,41.2795,41.2013,41.2404,95670.0
2017-12-13 13:15:00,42.19,42.22,42.16,42.19,121875.0,41.2404,41.2697,41.2111,41.2404,121875.0
2017-12-13 13:20:00,42.19,42.19,42.08,42.14,319335.0,41.2404,41.2404,41.1329,41.1915,319335.0
2017-12-13 13:25:00,42.14,42.17,42.11,42.14,143228.0,41.1915,41.2209,41.1622,41.1915,143228.0
2017-12-13 13:30:00,42.14,42.15,42.06,42.09,135416.0,41.1915,41.2013,41.1133,41.1427,135416.0
2017-12-13 13:35:00,42.1,42.11,41.97,42.0,318560.0,41.1524,41.1622,41.0254,41.0547,318560.0
2017-12-13 13:40:00,42.0,42.06,41.98,42.02,163536.0,41.0547,41.1133,41.0351,41.0742,163536.0
2017-12-13 13:45:00,42.03,42.09,42.01,42.06,206262.0,41.084,41.1427,41.0645,41.1133,206262.0
2017-12-13 13:50:00,42.05,42.06,41.98,41.99,135500.0,41.1036,41.1133,41.0351,41.0449,135500.0
2017-12-13 13:55:00,42.0,42.14,41.99,42.12,136940.0,41.0547,41.1915,41.0449,41.172,136940.0
2017-12-13 14:00:00,42.12,42.32,42.11,42.2,565235.0,41.172,41.3675,41.1622,41.2502,565235.0
2017-12-13 14:05:00,42.21,42.25,42.08,42.15,229639.0,41.26,41.2991,41.1329,41.2013,229639.0
2017-12-13 14:10:00,42.15,42.18,42.11,42.14,250107.0,41.2013,41.2306,41.1622,41.1915,250107.0
2017-12-13 14:15:00,42.14,42.15,42.02,42.08,272027.0,41.1915,41.2013,41.0742,41.1329,272027.0
2017-12-13 14:20:00,42.08,42.11,42.01,42.08,147905.0,41.1329,41.1622,41.0645,41.1329,147905.0
2017-12-13 14:25:00,42.07,42.12,42.03,42.09,123077.0,41.1231,41.172,41.084,41.1427,123077.0
2017-12-13 14:30:00,42.09,42.16,42.07,42.13,166923.0,41.1427,41.2111,41.1231,41.1818,166923.0
2017-12-13 14:35:00,42.13,42.13,42.06,42.12,103507.0,41.1818,41.1818,41.1133,41.172,103507.0
2017-12-13 14:40:00,42.11,42.15,42.08,42.13,103079.0,41.1622,41.2013,41.1329,41.1818,103079.0
2017-12-13 14:45:00,42.13,42.14,42.09,42.13,165330.0,41.1818,41.1915,41.1427,41.1818,165330.0
2017-12-13 14:50:00,42.13,42.14,42.06,42.12,170796.0,41.1818,41.1915,41.1133,41.172,170796.0
2017-12-13 14:55:00,42.11,42.2,42.1,42.16,168874.0,41.1622,41.2502,41.1524,41.2111,168874.0
2017-12-13 15:00:00,42.17,42.19,42.12,42.17,189124.0,41.2209,41.2404,41.172,41.2209,189124.0
2017-12-13 15:05:00,42.17,42.21,42.14,42.16,197631.0,41.2209,41.26,41.1915,41.2111,197631.0
2017-12-13 15:10:00,42.15,42.15,42.1,42.12,113238.0,41.2013,41.2013,41.1524,41.172,113238.0
2017-12-13 15:15:00,42.13,42.18,42.09,42.15,139896.0,41.1818,41.2306,41.1427,41.2013,139896.0
2017-12-13 15:20:00,42.16,42.19,42.13,42.16,154765.0,41.2111,41.2404,41.1818,41.2111,154765.0
2017-12-13 15:25:00,42.16,42.17,42.07,42.09,166164.0,41.2111,41.2209,41.1231,41.1427,166164.0
2017-12-13 15:30:00,42.08,42.14,42.06,42.13,246372.0,41.1329,41.1915,41.1133,41.1818,246372.0
2017-12-13 15:35:00,42.14,42.16,42.11,42.14,132976.0,41.1915,41.2111,41.1622,41.1915,132976.0
2017-12-13 15:40:00,42.13,42.14,42.08,42.1,206321.0,41.1818,41.1915,41.1329,41.1524,206321.0
2017-12-13 15:45:00,42.1,42.11,42.04,42.1,302471.0,41.1524,41.1622,41.0938,41.1524,302471.0
2017-12-13 15:50:00,42.09,42.16,41.97,42.0,851469.0,41.1427,41.2111,41.0254,41.0547,851469.0
2017-12-13 15:55:00,42.0,42.07,41.99,42.05,864074.0,41.0547,41.1231,41.0449,41.1036,864074.0
2017-12-14 09:30:00,42.29,42.53,41.95,42.06,1167373.0,41.3382,41.5728,41.0058,41.1133,1167373.0
2017-12-14 09:35:00,42.06,42.18,41.88,42.17,521957.0,41.1133,41.2306,40.9374,41.2209,521957.0
2017-12-14 09:40:00,42.17,42.32,42.13,42.27,804070.0,41.2209,41.3675,41.1818,41.3186,804070.0
2017-12-14 09:45:00,42.27,42.36,42.14,42.19,452630.0,41.3186,41.4066,41.1915,41.2404,452630.0
2017-12-14 09:50:00,42.19,42.26,42.12,42.25,362660.0,41.2404,41.3088,41.172,41.2991,362660.0
2017-12-14 09:55:00,42.25,42.26,42.01,42.02,385307.0,41.2991,41.3088,41.0645,41.0742,385307.0
2017-12-14 10:00:00,42.02,42.07,41.92,41.98,614536.0,41.0742,41.1231,40.9765,41.0351,614536.0
2017-12-14 10:05:00,41.99,42.28,41.98,42.18,537753.0,41.0449,41.3284,41.0351,41.2306,537753.0
2017-12-14 10:10:00,42.19,42.34,42.18,42.32,350160.0,41.2404,41.387,41.2306,41.3675,350160.0
2017-12-14 10:15:00,42.32,42.32,42.14,42.2,261263.0,41.3675,41.3675,41.1915,41.2502,261263.0
2017-12-14 10:20:00,42.21,42.64,42.19,42.59,827491.0,41.26,41.6803,41.2404,41.6314,827491.0
2017-12-14 10:25:00,42.59,42.73,42.54,42.59,655337.0,41.6314,41.7683,41.5825,41.6314,655337.0
2017-12-14 10:30:00,42.59,42.63,42.5,42.62,420233.0,41.6314,41.6705,41.5434,41.6607,420233.0
2017-12-14 10:35:00,42.62,42.63,42.53,42.6,435993.0,41.6607,41.6705,41.5728,41.6412,435993.0
2017-12-14 10:40:00,42.6,42.6,42.49,42.55,376663.0,41.6412,41.6412,41.5337,41.5923,376663.0
2017-12-14 10:45:00,42.55,42.58,42.44,42.46,200507.0,41.5923,41.6216,41.4848,41.5043,200507.0
2017-12-14 10:50:00,42.46,42.52,42.45,42.48,211630.0,41.5043,41.563,41.4946,41.5239,211630.0
2017-12-14 10:55:00,42.49,42.52,42.46,42.49,198833.0,41.5337,41.563,41.5043,41.5337,198833.0
2017-12-14 11:00:00,42.49,42.52,42.46,42.5,298024.0,41.5337,41.563,41.5043,41.5434,298024.0
2017-12-14 11:05:00,42.49,42.49,42.34,42.4,373834.0,41.5337,41.5337,41.387,41.4457,373834.0
2017-12-14 11:10:00,42.4,42.45,42.35,42.39,196950.0,41.4457,41.4946,41.3968,41.4359,196950.0
2017-12-14 11:15:00,42.39,42.52,42.37,42.48,230447.0,41.4359,41.563,41.4164,41.5239,230447.0
2017-12-14 11:20:00,42.47,42.48,42.42,42.47,173367.0,41.5141,41.5239,41.4652,41.5141,173367.0
2017-12-14 11:25:00,42.46,42.54,42.45,42.54,166529.0,41.5043,41.5825,41.4946,41.5825,166529.0
2017-12-14 11:30:00,42.54,42.59,42.5,42.55,309933.0,41.5825,41.6314,41.5434,41.5923,309933.0
2017-12-14 11:35:00,42.56,42.56,42.49,42.5,178957.0,41.6021,41.6021,41.5337,41.5434,178957.0
2017-12-14 11:40:00,42.51,42.58,42.5,42.51,213510.0,41.5532,41.6216,41.5434,41.5532,213510.0
2017-12-14 11:45:00,42.52,42.54,42.48,42.51,167620.0,41.563,41.5825,41.5239,41.5532,167620.0
2017-12-14 11:50:00,42.5,42.5,42.47,42.47,113652.0,41.5434,41.5434,41.5141,41.5141,113652.0
2017-12-14 11:55:00,42.46,42.5,42.44,42.46,107477.0,41.5043,41.5434,41.4848,41.5043,107477.0
2017-12-14 12:00:00,42.46,42.51,42.43,42.5,151345.0,41.5043,41.5532,41.475,41.5434,151345.0
2017-12-14 12:05:00,42.5,42.64,42.5,42.64,295433.0,41.5434,41.6803,41.5434,41.6803,295433.0
2017-12-14 12:10:00,42.65,42.69,42.58,42.61,233739.0,41.6901,41.7292,41.6216,41.651,233739.0
2017-12-14 12:15:00,42.62,42.65,42.53,42.54,151292.0,41.6607,41.6901,41.5728,41.5825,151292.0
2017-12-14 12:20:00,42.54,42.59,42.5,42.51,186648.0,41.5825,41.6314,41.5434,41.5532,186648.0
2017-12-14 12:25:00,42.5,42.52,42.47,42.5,157840.0,41.5434,41.563,41.5141,41.5434,157840.0
2017-12-14 12:30:00,42.5,42.56,42.47,42.56,96533.0,41.5434,41.6021,41.5141,41.6021,96533.0
2017-12-14 12:35:00,42.56,42.58,42.49,42.53,155012.0,41.6021,41.6216,41.5337,41.5728,155012.0
2017-12-14 12:40:00,42.53,42.54,42.48,42.53,101407.0,41.5728,41.5825,41.5239,41.5728,101407.0
2017-12-14 12:45:00,42.53,42.55,42.46,42.47,142447.0,41.5728,41.5923,41.5043,41.5141,142447.0
2017-12-14 12:50:00,42.46,42.54,42.45,42.54,206224.0,41.5043,41.5825,41.4946,41.5825,206224.0
2017-12-14 12:55:00,42.54,42.54,42.45,42.51,201452.0,41.5825,41.5825,41.4946,41.5532,201452.0
2017-12-14 13:00:00,42.5,42.56,42.5,42.53,127688.0,41.5434,41.6021,41.5434,41.5728,127688.0
2017-12-14 13:05:00,42.53,42.54,42.48,42.5,102940.0,41.5728,41.5825,41.5239,41.5434,102940.0
2017-12-14 13:10:00,42.5,42.52,42.44,42.48,173685.0,41.5434,41.563,41.4848,41.5239,173685.0
2017-12-14 13:15:00,42.48,42.48,42.32,42.42,488899.0,41.5239,41.5239,41.3675,41.4652,488899.0
2017-12-14 13:20:00,42.43,42.52,42.42,42.48,153970.0,41.475,41.563,41.4652,41.5239,153970.0
2017-12-14 13:25:00,42.49,42.53,42.46,42.47,178946.0,41.5337,41.5728,41.5043,41.5141,178946.0
2017-12-14 13:30:00,42.47,42.5,42.44,42.49,130279.0,41.5141,41.5434,41.4848,41.5337,130279.0
2017-12-14 13:35:00,42.49,42.49,42.44,42.45,88228.0,41.5337,41.5337,41.4848,41.4946,88228.0
2017-12-14 13:40:00,42.46,42.47,42.41,42.45,162713.0,41.5043,41.5141,41.4555,41.4946,162713.0
2017-12-14 13:45:00,42.46,42.5,42.46,42.48,141300.0,41.5043,41.5434,41.5043,41.5239,141300.0
2017-12-14 13:50:00,42.48,42.5,42.38,42.39,112131.0,41.5239,41.5434,41.4261,41.4359,112131.0
2017-12-14 13:55:00,42.38,42.44,42.35,42.36,143895.0,41.4261,41.4848,41.3968,41.4066,143895.0
2017-12-14 14:00:00,42.36,42.44,42.36,42.43,95831.0,41.4066,41.4848,41.4066,41.475,95831.0
2017-12-14 14:05:00,42.43,42.48,42.4,42.46,160638.0,41.475,41.5239,41.4457,41.5043,160638.0
2017-12-14 14:10:00,42.47,42.47,42.39,42.4,109852.0,41.5141,41.5141,41.4359,41.4457,109852.0
2017-12-14 14:15:00,42.39,42.41,42.37,42.38,120694.0,41.4359,41.4555,41.4164,41.4261,120694.0
2017-12-14 14:20:00,42.38,42.39,42.26,42.32,217447.0,41.4261,41.4359,41.3088,41.3675,217447.0
2017-12-14 14:25:00,42.31,42.35,42.21,42.21,197849.0,41.3577,41.3968,41.26,41.26,197849.0
2017-12-14 14:30:00,42.21,42.31,42.2,42.29,262311.0,41.26,41.3577,41.2502,41.3382,262311.0
2017-12-14 14:35:00,42.28,42.3,42.24,42.25,104593.0,41.3284,41.3479,41.2893,41.2991,104593.0
2017-12-14 14:40:00,42.24,42.27,42.22,42.24,111114.0,41.2893,41.3186,41.2697,41.2893,111114.0
2017-12-14 14:45:00,42.24,42.27,42.17,42.21,223915.0,41.2893,41.3186,41.2209,41.26,223915.0
2017-12-14 14:50:00,42.2,42.32,42.2,42.3,187911.0,41.2502,41.3675,41.2502,41.3479,187911.0
2017-12-14 14:55:00,42.29,42.36,42.26,42.36,202273.0,41.3382,41.4066,41.3088,41.4066,202273.0
2017-12-14 15:00:00,42.35,42.39,42.29,42.31,145545.0,41.3968,41.4359,41.3382,41.3577,145545.0
2017-12-14 15:05:00,42.31,42.34,42.3,42.3,97142.0,41.3577,41.387,41.3479,41.3479,97142.0
2017-12-14 15:10:00,42.3,42.33,42.3,42.31,74102.0,41.3479,41.3773,41.3479,41.3577,74102.0
2017-12-14 15:15:00,42.31,42.31,42.19,42.23,190226.0,41.3577,41.3577,41.2404,41.2795,190226.0
2017-12-14 15:20:00,42.23,42.26,42.22,42.26,166580.0,41.2795,41.3088,41.2697,41.3088,166580.0
2017-12-14 15:25:00,42.26,42.28,42.23,42.23,147718.0,41.3088,41.3284,41.2795,41.2795,147718.0
2017-12-14 15:30:00,42.24,42.28,42.23,42.28,198144.0,41.2893,41.3284,41.2795,41.3284,198144.0
2017-12-14 15:35:00,42.29,42.34,42.28,42.33,336626.0,41.3382,41.387,41.3284,41.3773,336626.0
2017-12-14 15:40:00,42.33,42.34,42.21,42.22,320816.0,41.3773,41.387,41.26,41.2697,320816.0
2017-12-14 15:45:00,42.22,42.29,42.21,42.28,258913.0,41.2697,41.3382,41.26,41.3284,258913.0
2017-12-14 15:50:00,42.28,42.29,42.21,42.26,424072.0,41.3284,41.3382,41.26,41.3088,424072.0
2017-12-14 15:55:00,42.27,42.28,42.21,42.24,935982.0,41.3186,41.3284,41.26,41.2893,935982.0
2017-12-15 09:30:00,42.3,42.45,42.02,42.03,2277609.0,41.3479,41.4946,41.0742,41.084,2277609.0
2017-12-15 09:35:00,42.02,42.14,41.88,42.11,997862.0,41.0742,41.1915,40.9374,41.1622,997862.0
2017-12-15 09:40:00,42.11,42.38,42.08,42.34,885199.0,41.1622,41.4261,41.1329,41.387,885199.0
2017-12-15 09:45:00,42.32,42.36,42.21,42.25,768846.0,41.3675,41.4066,41.26,41.2991,768846.0
2017-12-15 09:50:00,42.24,42.31,42.16,42.2,631950.0,41.2893,41.3577,41.2111,41.2502,631950.0
2017-12-15 09:55:00,42.2,42.2,41.96,42.06,808543.0,41.2502,41.2502,41.0156,41.1133,808543.0
2017-12-15 10:00:00,42.06,42.19,41.96,42.09,648475.0,41.1133,41.2404,41.0156,41.1427,648475.0
2017-12-15 10:05:00,42.1,42.16,42.04,42.04,448134.0,41.1524,41.2111,41.0938,41.0938,448134.0
2017-12-15 10:10:00,42.04,42.23,42.03,42.16,556864.0,41.0938,41.2795,41.084,41.2111,556864.0
2017-12-15 10:15:00,42.16,42.24,42.14,42.18,554111.0,41.2111,41.2893,41.1915,41.2306,554111.0
2017-12-15 10:20:00,42.17,42.18,42.06,42.16,606273.0,41.2209,41.2306,41.1133,41.2111,606273.0
2017-12-15 10:25:00,42.16,42.24,42.14,42.22,527016.0,41.2111,41.2893,41.1915,41.2697,527016.0
2017-12-15 10:30:00,42.22,42.33,42.2,42.3,580215.0,41.2697,41.3773,41.2502,41.3479,580215.0
2017-12-15 10:35:00,42.29,42.39,42.27,42.38,647841.0,41.3382,41.4359,41.3186,41.4261,647841.0
2017-12-15 10:40:00,42.38,42.53,42.37,42.44,932491.0,41.4261,41.5728,41.4164,41.4848,932491.0
2017-12-15 10:45:00,42.45,42.5,42.42,42.47,469947.0,41.4946,41.5434,41.4652,41.5141,469947.0
2017-12-15 10:50:00,42.47,42.52,42.44,42.48,570884.0,41.5141,41.563,41.4848,41.5239,570884.0
2017-12-15 10:55:00,42.48,42.51,42.35,42.35,560480.0,41.5239,41.5532,41.3968,41.3968,560480.0
2017-12-15 11:00:00,42.36,42.53,42.35,42.48,562127.0,41.4066,41.5728,41.3968,41.5239,562127.0
2017-12-15 11:05:00,42.48,42.51,42.43,42.5,432965.0,41.5239,41.5532,41.475,41.5434,432965.0
2017-12-15 11:10:00,42.5,42.51,42.44,42.45,380933.0,41.5434,41.5532,41.4848,41.4946,380933.0
2017-12-15 11:15:00,42.45,42.45,42.29,42.3,610647.0,41.4946,41.4946,41.3382,41.3479,610647.0
2017-12-15 11:20:00,42.3,42.38,42.28,42.33,443929.0,41.3479,41.4261,41.3284,41.3773,443929.0
2017-12-15 11:25:00,42.33,42.34,42.23,42.25,541871.0,41.3773,41.387,41.2795,41.2991,541871.0
2017-12-15 11:30:00,42.25,42.36,42.23,42.34,352842.0,41.2991,41.4066,41.2795,41.387,352842.0
2017-12-15 11:35:00,42.34,42.35,42.27,42.3,320668.0,41.387,41.3968,41.3186,41.3479,320668.0
2017-12-15 11:40:00,42.3,42.35,42.26,42.29,381467.0,41.3479,41.3968,41.3088,41.3382,381467.0
2017-12-15 11:45:00,42.29,42.31,42.14,42.16,632018.0,41.3382,41.3577,41.1915,41.2111,632018.0
2017-12-15 11:50:00,42.16,42.21,42.1,42.2,508675.0,41.2111,41.26,41.1524,41.2502,508675.0
2017-12-15 11:55:00,42.2,42.3,42.19,42.29,425525.0,41.2502,41.3479,41.2404,41.3382,425525.0
2017-12-15 12:00:00,42.29,42.46,42.24,42.45,535728.0,41.3382,41.5043,41.2893,41.4946,535728.0
2017-12-15 12:05:00,42.44,42.5,42.38,42.41,450263.0,41.4848,41.5434,41.4261,41.4555,450263.0
2017-12-15 12:10:00,42.41,42.49,42.4,42.47,290874.0,41.4555,41.5337,41.4457,41.5141,290874.0
2017-12-15 12:15:00,42.47,42.56,42.46,42.52,794950.0,41.5141,41.6021,41.5043,41.563,794950.0
2017-12-15 12:20:00,42.52,42.53,42.37,42.44,390673.0,41.563,41.5728,41.4164,41.4848,390673.0
2017-12-15 12:25:00,42.44,42.48,42.39,42.4,443254.0,41.4848,41.5239,41.4359,41.4457,443254.0
2017-12-15 12:30:00,42.4,42.44,42.33,42.37,424477.0,41.4457,41.4848,41.3773,41.4164,424477.0
2017-12-15 12:35:00,42.38,42.38,42.3,42.34,359713.0,41.4261,41.4261,41.3479,41.387,359713.0
2017-12-15 12:40:00,42.34,42.35,42.26,42.29,352330.0,41.387,41.3968,41.3088,41.3382,352330.0
2017-12-15 12:45:00,42.3,42.33,42.25,42.3,337717.0,41.3479,41.3773,41.2991,41.3479,337717.0
2017-12-15 12:50:00,42.3,42.31,42.25,42.27,342716.0,41.3479,41.3577,41.2991,41.3186,342716.0
2017-12-15 12:55:00,42.27,42.33,42.27,42.3,349728.0,41.3186,41.3773,41.3186,41.3479,349728.0
2017-12-15 13:00:00,42.3,42.4,42.3,42.38,332023.0,41.3479,41.4457,41.3479,41.4261,332023.0
2017-12-15 13:05:00,42.38,42.42,42.28,42.34,484673.0,41.4261,41.4652,41.3284,41.387,484673.0
2017-12-15 13:10:00,42.35,42.36,42.3,42.33,194381.0,41.3968,41.4066,41.3479,41.3773,194381.0
2017-12-15 13:15:00,42.33,42.36,42.29,42.34,258092.0,41.3773,41.4066,41.3382,41.387,258092.0
2017-12-15 13:20:00,42.35,42.39,42.34,42.34,301749.0,41.3968,41.4359,41.387,41.387,301749.0
2017-12-15 13:25:00,42.34,42.37,42.31,42.33,244496.0,41.387,41.4164,41.3577,41.3773,244496.0
2017-12-15 13:30:00,42.33,42.36,42.29,42.34,231228.0,41.3773,41.4066,41.3382,41.387,231228.0
2017-12-15 13:35:00,42.34,42.38,42.31,42.37,308594.0,41.387,41.4261,41.3577,41.4164,308594.0
2017-12-15 13:40:00,42.37,42.41,42.34,42.38,266636.0,41.4164,41.4555,41.387,41.4261,266636.0
2017-12-15 13:45:00,42.38,42.47,42.37,42.45,330910.0,41.4261,41.5141,41.4164,41.4946,330910.0
2017-12-15 13:50:00,42.45,42.49,42.4,42.41,316152.0,41.4946,41.5337,41.4457,41.4555,316152.0
2017-12-15 13:55:00,42.41,42.47,42.4,42.41,301467.0,41.4555,41.5141,41.4457,41.4555,301467.0
2017-12-15 14:00:00,42.4,42.5,42.37,42.49,561165.0,41.4457,41.5434,41.4164,41.5337,561165.0
2017-12-15 14:05:00,42.49,42.56,42.48,42.55,556533.0,41.5337,41.6021,41.5239,41.5923,556533.0
2017-12-15 14:10:00,42.55,42.55,42.46,42.48,319902.0,41.5923,41.5923,41.5043,41.5239,319902.0
2017-12-15 14:15:00,42.48,42.51,42.44,42.47,382033.0,41.5239,41.5532,41.4848,41.5141,382033.0
2017-12-15 14:20:00,42.47,42.48,42.4,42.4,335660.0,41.5141,41.5239,41.4457,41.4457,335660.0
2017-12-15 14:25:00,42.4,42.48,42.4,42.45,253716.0,41.4457,41.5239,41.4457,41.4946,253716.0
2017-12-15 14:30:00,42.45,42.51,42.42,42.43,328623.0,41.4946,41.5532,41.4652,41.475,328623.0
2017-12-15 14:35:00,42.44,42.49,42.42,42.44,336491.0,41.4848,41.5337,41.4652,41.4848,336491.0
2017-12-15 14:40:00,42.44,42.47,42.42,42.43,256477.0,41.4848,41.5141,41.4652,41.475,256477.0
2017-12-15 14:45:00,42.43,42.44,42.36,42.4,297763.0,41.475,41.4848,41.4066,41.4457,297763.0
2017-12-15 14:50:00,42.41,42.43,42.36,42.41,265893.0,41.4555,41.475,41.4066,41.4555,265893.0
2017-12-15 14:55:00,42.41,42.44,42.38,42.41,298727.0,41.4555,41.4848,41.4261,41.4555,298727.0
2017-12-15 15:00:00,42.42,42.45,42.39,42.45,365022.0,41.4652,41.4946,41.4359,41.4946,365022.0
2017-12-15 15:05:00,42.45,42.47,42.41,42.46,338723.0,41.4946,41.5141,41.4555,41.5043,338723.0
2017-12-15 15:10:00,42.45,42.49,42.44,42.48,400795.0,41.4946,41.5337,41.4848,41.5239,400795.0
2017-12-15 15:15:00,42.48,42.5,42.46,42.48,430759.0,41.5239,41.5434,41.5043,41.5239,430759.0
2017-12-15 15:20:00,42.48,42.5,42.46,42.48,428517.0,41.5239,41.5434,41.5043,41.5239,428517.0
2017-12-15 15:25:00,42.48,42.54,42.47,42.51,735912.0,41.5239,41.5825,41.5141,41.5532,735912.0
2017-12-15 15:30:00,42.5,42.51,42.46,42.46,581139.0,41.5434,41.5532,41.5043,41.5043,581139.0
2017-12-15 15:35:00,42.46,42.48,42.42,42.45,648190.0,41.5043,41.5239,41.4652,41.4946,648190.0
2017-12-15 15:40:00,42.45,42.49,42.38,42.4,988920.0,41.4946,41.5337,41.4261,41.4457,988920.0
2017-12-15 15:45:00,42.39,42.4,42.26,42.27,566567.0,41.4359,41.4457,41.3088,41.3186,566567.0
2017-12-15 15:50:00,42.28,42.37,42.23,42.3,1129695.0,41.3284,41.4164,41.2795,41.3479,1129695.0
2017-12-15 15:55:00,42.3,42.41,42.27,42.38,2200346.0,41.3479,41.4555,41.3186,41.4261,2200346.0
2017-12-18 09:30:00,43.37,43.51,43.17,43.4,2321654.0,42.3939,42.5307,42.1984,42.4232,2321654.0
2017-12-18 09:35:00,43.4,43.4,43.0,43.01,1060817.0,42.4232,42.4232,42.0322,42.042,1060817.0
2017-12-18 09:40:00,43.02,43.2,42.99,43.15,1043509.0,42.0517,42.2277,42.0224,42.1788,1043509.0
2017-12-18 09:45:00,43.15,43.29,43.06,43.18,837572.0,42.1788,42.3157,42.0908,42.2081,837572.0
2017-12-18 09:50:00,43.18,43.24,43.1,43.2,583841.0,42.2081,42.2668,42.1299,42.2277,583841.0
2017-12-18 09:55:00,43.2,43.29,43.19,43.28,576108.0,42.2277,42.3157,42.2179,42.3059,576108.0
2017-12-18 10:00:00,43.28,43.5,43.27,43.47,954064.0,42.3059,42.5209,42.2961,42.4916,954064.0
2017-12-18 10:05:00,43.47,43.52,43.42,43.48,665626.0,42.4916,42.5405,42.4427,42.5014,665626.0
2017-12-18 10:10:00,43.48,43.5,43.36,43.41,458717.0,42.5014,42.5209,42.3841,42.433,458717.0
2017-12-18 10:15:00,43.41,43.49,43.37,43.45,337033.0,42.433,42.5112,42.3939,42.4721,337033.0
2017-12-18 10:20:00,43.45,43.51,43.4,43.47,433831.0,42.4721,42.5307,42.4232,42.4916,433831.0
2017-12-18 10:25:00,43.48,43.51,43.45,43.48,335472.0,42.5014,42.5307,42.4721,42.5014,335472.0
2017-12-18 10:30:00,43.49,43.53,43.45,43.51,375610.0,42.5112,42.5503,42.4721,42.5307,375610.0
2017-12-18 10:35:00,43.5,43.51,43.39,43.44,435714.0,42.5209,42.5307,42.4134,42.4623,435714.0
2017-12-18 10:40:00,43.43,43.49,43.38,43.48,294366.0,42.4525,42.5112,42.4036,42.5014,294366.0
2017-12-18 10:45:00,43.47,43.5,43.45,43.47,209955.0,42.4916,42.5209,42.4721,42.4916,209955.0
2017-12-18 10:50:00,43.48,43.48,43.39,43.45,309214.0,42.5014,42.5014,42.4134,42.4721,309214.0
2017-12-18 10:55:00,43.45,43.46,43.32,43.37,318401.0,42.4721,42.4818,42.345,42.3939,318401.0
2017-12-18 11:00:00,43.37,43.38,43.28,43.37,267979.0,42.3939,42.4036,42.3059,42.3939,267979.0
2017-12-18 11:05:00,43.37,43.42,43.35,43.39,225982.0,42.3939,42.4427,42.3743,42.4134,225982.0
2017-12-18 11:10:00,43.4,43.46,43.39,43.43,200848.0,42.4232,42.4818,42.4134,42.4525,200848.0
2017-12-18 11:15:00,43.43,43.47,43.37,43.47,244715.0,42.4525,42.4916,42.3939,42.4916,244715.0
2017-12-18 11:20:00,43.47,43.51,43.43,43.5,257807.0,42.4916,42.5307,42.4525,42.5209,257807.0
2017-12-18 11:25:00,43.5,43.52,43.46,43.46,356032.0,42.5209,42.5405,42.4818,42.4818,356032.0
2017-12-18 11:30:00,43.47,43.5,43.45,43.47,238855.0,42.4916,42.5209,42.4721,42.4916,238855.0
2017-12-18 11:35:00,43.47,43.51,43.45,43.47,228248.0,42.4916,42.5307,42.4721,42.4916,228248.0
2017-12-18 11:40:00,43.48,43.5,43.45,43.46,155017.0,42.5014,42.5209,42.4721,42.4818,155017.0
2017-12-18 11:45:00,43.46,43.47,43.4,43.43,186759.0,42.4818,42.4916,42.4232,42.4525,186759.0
2017-12-18 11:50:00,43.44,43.47,43.41,43.43,162206.0,42.4623,42.4916,42.433,42.4525,162206.0
2017-12-18 11:55:00,43.43,43.44,43.34,43.37,245820.0,42.4525,42.4623,42.3645,42.3939,245820.0
2017-12-18 12:00:00,43.38,43.41,43.37,43.38,141318.0,42.4036,42.433,42.3939,42.4036,141318.0
2017-12-18 12:05:00,43.38,43.44,43.35,43.43,161781.0,42.4036,42.4623,42.3743,42.4525,161781.0
2017-12-18 12:10:00,43.43,43.49,43.42,43.47,233537.0,42.4525,42.5112,42.4427,42.4916,233537.0
2017-12-18 12:15:00,43.46,43.48,43.43,43.45,144436.0,42.4818,42.5014,42.4525,42.4721,144436.0
2017-12-18 12:20:00,43.45,43.5,43.43,43.45,202436.0,42.4721,42.5209,42.4525,42.4721,202436.0
2017-12-18 12:25:00,43.45,43.49,43.43,43.48,154394.0,42.4721,42.5112,42.4525,42.5014,154394.0
2017-12-18 12:30:00,43.49,43.51,43.47,43.5,221271.0,42.5112,42.5307,42.4916,42.5209,221271.0
2017-12-18 12:35:00,43.5,43.5,43.46,43.49,201834.0,42.5209,42.5209,42.4818,42.5112,201834.0
2017-12-18 12:40:00,43.49,43.6,43.48,43.59,549110.0,42.5112,42.6187,42.5014,42.6089,549110.0
2017-12-18 12:45:00,43.59,43.66,43.58,43.61,397966.0,42.6089,42.6773,42.5991,42.6285,397966.0
2017-12-18 12:50:00,43.61,43.64,43.54,43.55,317336.0,42.6285,42.6578,42.56,42.5698,317336.0
2017-12-18 12:55:00,43.54,43.62,43.52,43.57,229248.0,42.56,42.6382,42.5405,42.5894,229248.0
2017-12-18 13:00:00,43.58,43.58,43.48,43.48,277531.0,42.5991,42.5991,42.5014,42.5014,277531.0
2017-12-18 13:05:00,43.48,43.58,43.47,43.55,243016.0,42.5014,42.5991,42.4916,42.5698,243016.0
2017-12-18 13:10:00,43.54,43.55,43.47,43.5,162713.0,42.56,42.5698,42.4916,42.5209,162713.0
2017-12-18 13:15:00,43.5,43.53,43.42,43.48,354442.0,42.5209,42.5503,42.4427,42.5014,354442.0
2017-12-18 13:20:00,43.47,43.53,43.47,43.51,287798.0,42.4916,42.5503,42.4916,42.5307,287798.0
2017-12-18 13:25:00,43.51,43.51,43.47,43.49,172742.0,42.5307,42.5307,42.4916,42.5112,172742.0
2017-12-18 13:30:00,43.49,43.6,43.48,43.55,254713.0,42.5112,42.6187,42.5014,42.5698,254713.0
2017-12-18 13:35:00,43.55,43.6,43.49,43.5,177259.0,42.5698,42.6187,42.5112,42.5209,177259.0
2017-12-18 13:40:00,43.51,43.55,43.49,43.52,197735.0,42.5307,42.5698,42.5112,42.5405,197735.0
2017-12-18 13:45:00,43.51,43.54,43.48,43.5,166158.0,42.5307,42.56,42.5014,42.5209,166158.0
2017-12-18 13:50:00,43.51,43.55,43.49,43.54,152917.0,42.5307,42.5698,42.5112,42.56,152917.0
2017-12-18 13:55:00,43.54,43.55,43.46,43.51,242153.0,42.56,42.5698,42.4818,42.5307,242153.0
2017-12-18 14:00:00,43.51,43.51,43.46,43.49,229061.0,42.5307,42.5307,42.4818,42.5112,229061.0
2017-12-18 14:05:00,43.49,43.5,43.47,43.5,147520.0,42.5112,42.5209,42.4916,42.5209,147520.0
2017-12-18 14:10:00,43.5,43.51,43.47,43.48,171315.0,42.5209,42.5307,42.4916,42.5014,171315.0
2017-12-18 14:15:00,43.48,43.51,43.47,43.49,179544.0,42.5014,42.5307,42.4916,42.5112,179544.0
2017-12-18 14:20:00,43.49,43.54,43.48,43.5,215349.0,42.5112,42.56,42.5014,42.5209,215349.0
2017-12-18 14:25:00,43.49,43.53,43.47,43.48,156836.0,42.5112,42.5503,42.4916,42.5014,156836.0
2017-12-18 14:30:00,43.48,43.52,43.47,43.5,122940.0,42.5014,42.5405,42.4916,42.5209,122940.0
2017-12-18 14:35:00,43.5,43.51,43.48,43.5,112863.0,42.5209,42.5307,42.5014,42.5209,112863.0
2017-12-18 14:40:00,43.5,43.52,43.46,43.5,182628.0,42.5209,42.5405,42.4818,42.5209,182628.0
2017-12-18 14:45:00,43.5,43.55,43.48,43.55,203897.0,42.5209,42.5698,42.5014,42.5698,203897.0
2017-12-18 14:50:00,43.55,43.55,43.49,43.49,168126.0,42.5698,42.5698,42.5112,42.5112,168126.0
2017-12-18 14:55:00,43.5,43.54,43.49,43.54,188822.0,42.5209,42.56,42.5112,42.56,188822.0
2017-12-18 15:00:00,43.54,43.56,43.52,43.55,186989.0,42.56,42.5796,42.5405,42.5698,186989.0
2017-12-18 15:05:00,43.56,43.58,43.52,43.56,192259.0,42.5796,42.5991,42.5405,42.5796,192259.0
2017-12-18 15:10:00,43.55,43.65,43.55,43.61,416316.0,42.5698,42.6676,42.5698,42.6285,416316.0
2017-12-18 15:15:00,43.62,43.66,43.61,43.63,351580.0,42.6382,42.6773,42.6285,42.648,351580.0
2017-12-18 15:20:00,43.63,43.64,43.58,43.64,284901.0,42.648,42.6578,42.5991,42.6578,284901.0
2017-12-18 15:25:00,43.64,43.69,43.63,43.65,449462.0,42.6578,42.7067,42.648,42.6676,449462.0
2017-12-18 15:30:00,43.64,43.66,43.53,43.56,529690.0,42.6578,42.6773,42.5503,42.5796,529690.0
2017-12-18 15:35:00,43.56,43.57,43.47,43.57,691520.0,42.5796,42.5894,42.4916,42.5894,691520.0
2017-12-18 15:40:00,43.57,43.61,43.56,43.59,602222.0,42.5894,42.6285,42.5796,42.6089,602222.0
2017-12-18 15:45:00,43.6,43.65,43.54,43.55,680966.0,42.6187,42.6676,42.56,42.5698,680966.0
2017-12-18 15:50:00,43.54,43.59,43.48,43.5,1252654.0,42.56,42.6089,42.5014,42.5209,1252654.0
2017-12-18 15:55:00,43.51,43.73,43.5,43.71,2203834.0,42.5307,42.7457,42.5209,42.7262,2203834.0
2017-12-19 09:30:00,44.09,44.34,43.93,44.26,2198743.0,43.0976,43.342,42.9412,43.2638,2198743.0
2017-12-19 09:35:00,44.26,44.28,43.92,44.0,1292143.0,43.2638,43.2834,42.9315,43.0097,1292143.0
2017-12-19 09:40:00,44.01,44.03,43.78,43.84,965715.0,43.0194,43.039,42.7946,42.8533,965715.0
2017-12-19 09:45:00,43.83,44.05,43.82,43.98,1116380.0,42.8435,43.0585,42.8337,42.9901,1116380.0
2017-12-19 09:50:00,43.98,44.2,43.94,44.2,844215.0,42.9901,43.2052,42.951,43.2052,844215.0
2017-12-19 09:55:00,44.2,44.21,44.02,44.02,844581.0,43.2052,43.2149,43.0292,43.0292,844581.0
2017-12-19 10:00:00,44.02,44.17,43.97,44.1,685519.0,43.0292,43.1758,42.9803,43.1074,685519.0
2017-12-19 10:05:00,44.09,44.15,44.0,44.0,507414.0,43.0976,43.1563,43.0097,43.0097,507414.0
2017-12-19 10:10:00,44.01,44.13,44.0,44.05,458449.0,43.0194,43.1367,43.0097,43.0585,458449.0
2017-12-19 10:15:00,44.05,44.06,43.98,44.05,598514.0,43.0585,43.0683,42.9901,43.0585,598514.0
2017-12-19 10:20:00,44.05,44.05,43.91,43.92,836665.0,43.0585,43.0585,42.9217,42.9315,836665.0
2017-12-19 10:25:00,43.91,43.94,43.81,43.88,669034.0,42.9217,42.951,42.8239,42.8924,669034.0
2017-12-19 10:30:00,43.87,43.91,43.78,43.79,421454.0,42.8826,42.9217,42.7946,42.8044,421454.0
2017-12-19 10:35:00,43.79,43.83,43.73,43.79,652602.0,42.8044,42.8435,42.7457,42.8044,652602.0
2017-12-19 10:40:00,43.79,43.79,43.61,43.63,601987.0,42.8044,42.8044,42.6285,42.648,601987.0
2017-12-19 10:45:00,43.64,43.78,43.59,43.67,478779.0,42.6578,42.7946,42.6089,42.6871,478779.0
2017-12-19 10:50:00,43.67,43.73,43.6,43.69,298388.0,42.6871,42.7457,42.6187,42.7067,298388.0
2017-12-19 10:55:00,43.7,43.79,43.67,43.7,289324.0,42.7164,42.8044,42.6871,42.7164,289324.0
2017-12-19 11:00:00,43.71,43.74,43.65,43.7,209181.0,42.7262,42.7555,42.6676,42.7164,209181.0
2017-12-19 11:05:00,43.69,43.71,43.6,43.62,301861.0,42.7067,42.7262,42.6187,42.6382,301861.0
2017-12-19 11:10:00,43.62,43.68,43.54,43.61,469159.0,42.6382,42.6969,42.56,42.6285,469159.0
2017-12-19 11:15:00,43.62,43.71,43.6,43.62,286151.0,42.6382,42.7262,42.6187,42.6382,286151.0
2017-12-19 11:20:00,43.61,43.69,43.6,43.61,213027.0,42.6285,42.7067,42.6187,42.6285,213027.0
2017-12-19 11:25:00,43.62,43.66,43.57,43.64,277104.0,42.6382,42.6773,42.5894,42.6578,277104.0
2017-12-19 11:30:00,43.64,43.68,43.58,43.64,251610.0,42.6578,42.6969,42.5991,42.6578,251610.0
2017-12-19 11:35:00,43.63,43.67,43.58,43.59,228478.0,42.648,42.6871,42.5991,42.6089,228478.0
2017-12-19 11:40:00,43.59,43.64,43.54,43.62,440320.0,42.6089,42.6578,42.56,42.6382,440320.0
2017-12-19 11:45:00,43.61,43.62,43.46,43.53,433784.0,42.6285,42.6382,42.4818,42.5503,433784.0
2017-12-19 11:50:00,43.53,43.54,43.41,43.43,401984.0,42.5503,42.56,42.433,42.4525,401984.0
2017-12-19 11:55:00,43.42,43.47,43.3,43.42,466213.0,42.4427,42.4916,42.3254,42.4427,466213.0
2017-12-19 12:00:00,43.41,43.48,43.39,43.45,304487.0,42.433,42.5014,42.4134,42.4721,304487.0
2017-12-19 12:05:00,43.46,43.49,43.4,43.47,289177.0,42.4818,42.5112,42.4232,42.4916,289177.0
2017-12-19 12:10:00,43.47,43.56,43.45,43.52,309783.0,42.4916,42.5796,42.4721,42.5405,309783.0
2017-12-19 12:15:00,43.52,43.53,43.41,43.43,315758.0,42.5405,42.5503,42.433,42.4525,315758.0
2017-12-19 12:20:00,43.42,43.49,43.4,43.4,253975.0,42.4427,42.5112,42.4232,42.4232,253975.0
2017-12-19 12:25:00,43.41,43.48,43.4,43.47,185413.0,42.433,42.5014,42.4232,42.4916,185413.0
2017-12-19 12:30:00,43.47,43.54,43.42,43.51,251635.0,42.4916,42.56,42.4427,42.5307,251635.0
2017-12-19 12:35:00,43.51,43.51,43.45,43.49,229490.0,42.5307,42.5307,42.4721,42.5112,229490.0
2017-12-19 12:40:00,43.5,43.57,43.49,43.55,280199.0,42.5209,42.5894,42.5112,42.5698,280199.0
2017-12-19 12:45:00,43.54,43.55,43.5,43.54,171923.0,42.56,42.5698,42.5209,42.56,171923.0
2017-12-19 12:50:00,43.54,43.67,43.53,43.66,275103.0,42.56,42.6871,42.5503,42.6773,275103.0
2017-12-19 12:55:00,43.65,43.75,43.64,43.75,388532.0,42.6676,42.7653,42.6578,42.7653,388532.0
2017-12-19 13:00:00,43.75,43.76,43.59,43.65,310867.0,42.7653,42.7751,42.6089,42.6676,310867.0
2017-12-19 13:05:00,43.66,43.69,43.62,43.69,263809.0,42.6773,42.7067,42.6382,42.7067,263809.0
2017-12-19 13:10:00,43.69,43.71,43.67,43.7,215324.0,42.7067,42.7262,42.6871,42.7164,215324.0
2017-12-19 13:15:00,43.7,43.8,43.67,43.79,388949.0,42.7164,42.8142,42.6871,42.8044,388949.0
2017-12-19 13:20:00,43.8,43.8,43.72,43.77,269433.0,42.8142,42.8142,42.736,42.7848,269433.0
2017-12-19 13:25:00,43.77,43.85,43.76,43.84,298703.0,42.7848,42.863,42.7751,42.8533,298703.0
2017-12-19 13:30:00,43.84,43.93,43.83,43.9,372526.0,42.8533,42.9412,42.8435,42.9119,372526.0
2017-12-19 13:35:00,43.89,43.9,43.83,43.85,318956.0,42.9021,42.9119,42.8435,42.863,318956.0
2017-12-19 13:40:00,43.85,43.89,43.8,43.84,271054.0,42.863,42.9021,42.8142,42.8533,271054.0
2017-12-19 13:45:00,43.84,43.85,43.77,43.84,236260.0,42.8533,42.863,42.7848,42.8533,236260.0
2017-12-19 13:50:00,43.85,43.87,43.83,43.87,163880.0,42.863,42.8826,42.8435,42.8826,163880.0
2017-12-19 13:55:00,43.87,43.87,43.77,43.78,194250.0,42.8826,42.8826,42.7848,42.7946,194250.0
2017-12-19 14:00:00,43.79,43.8,43.68,43.72,319221.0,42.8044,42.8142,42.6969,42.736,319221.0
2017-12-19 14:05:00,43.72,43.78,43.7,43.76,223529.0,42.736,42.7946,42.7164,42.7751,223529.0
2017-12-19 14:10:00,43.75,43.84,43.74,43.8,248150.0,42.7653,42.8533,42.7555,42.8142,248150.0
2017-12-19 14:15:00,43.81,43.87,43.8,43.86,238771.0,42.8239,42.8826,42.8142,42.8728,238771.0
2017-12-19 14:20:00,43.87,43.87,43.81,43.81,211486.0,42.8826,42.8826,42.8239,42.8239,211486.0
2017-12-19 14:25:00,43.81,43.87,43.81,43.87,250472.0,42.8239,42.8826,42.8239,42.8826,250472.0
2017-12-19 14:30:00,43.86,43.86,43.75,43.76,159359.0,42.8728,42.8728,42.7653,42.7751,159359.0
2017-12-19 14:35:00,43.75,43.79,43.73,43.76,219235.0,42.7653,42.8044,42.7457,42.7751,219235.0
2017-12-19 14:40:00,43.77,43.79,43.73,43.73,184881.0,42.7848,42.8044,42.7457,42.7457,184881.0
2017-12-19 14:45:00,43.73,43.81,43.73,43.8,192613.0,42.7457,42.8239,42.7457,42.8142,192613.0
2017-12-19 14:50:00,43.81,43.85,43.78,43.82,359315.0,42.8239,42.863,42.7946,42.8337,359315.0
2017-12-19 14:55:00,43.83,43.87,43.81,43.81,292715.0,42.8435,42.8826,42.8239,42.8239,292715.0
2017-12-19 15:00:00,43.81,43.85,43.78,43.82,509037.0,42.8239,42.863,42.7946,42.8337,509037.0
2017-12-19 15:05:00,43.82,43.83,43.78,43.81,392653.0,42.8337,42.8435,42.7946,42.8239,392653.0
2017-12-19 15:10:00,43.81,43.85,43.81,43.83,366859.0,42.8239,42.863,42.8239,42.8435,366859.0
2017-12-19 15:15:00,43.83,43.84,43.71,43.75,417848.0,42.8435,42.8533,42.7262,42.7653,417848.0
2017-12-19 15:20:00,43.75,43.83,43.74,43.8,460220.0,42.7653,42.8435,42.7555,42.8142,460220.0
2017-12-19 15:25:00,43.8,43.94,43.79,43.91,767090.0,42.8142,42.951,42.8044,42.9217,767090.0
2017-12-19 15:30:00,43.91,43.96,43.89,43.93,615780.0,42.9217,42.9706,42.9021,42.9412,615780.0
2017-12-19 15:35:00,43.92,43.97,43.86,43.95,773474.0,42.9315,42.9803,42.8728,42.9608,773474.0
2017-12-19 15:40:00,43.95,43.96,43.89,43.94,603638.0,42.9608,42.9706,42.9021,42.951,603638.0
2017-12-19 15:45:00,43.94,43.96,43.87,43.9,1047864.0,42.951,42.9706,42.8826,42.9119,1047864.0
2017-12-19 15:50:00,43.9,44.01,43.9,43.97,1492086.0,42.9119,43.0194,42.9119,42.9803,1492086.0
2017-12-19 15:55:00,43.97,44.07,43.9,43.96,3102125.0,42.9803,43.0781,42.9119,42.9706,3102125.0
2017-12-20 09:30:00,46.62,46.8,46.01,46.05,6421500.0,45.5707,45.7467,44.9744,45.0135,6421500.0
2017-12-20 09:35:00,46.06,46.19,45.66,46.08,4008820.0,45.0233,45.1504,44.6323,45.0429,4008820.0
2017-12-20 09:40:00,46.08,46.36,45.67,45.68,3023204.0,45.0429,45.3166,44.6421,44.6519,3023204.0
2017-12-20 09:45:00,45.68,45.68,45.24,45.55,3771421.0,44.6519,44.6519,44.2218,44.5248,3771421.0
2017-12-20 09:50:00,45.54,45.74,45.41,45.54,2087756.0,44.515,44.7105,44.3879,44.515,2087756.0
2017-12-20 09:55:00,45.54,46.02,45.51,46.02,2170890.0,44.515,44.9842,44.4857,44.9842,2170890.0
2017-12-20 10:00:00,46.01,46.18,45.88,45.9,2171749.0,44.9744,45.1406,44.8474,44.8669,2171749.0
2017-12-20 10:05:00,45.89,45.96,45.6,45.75,1481771.0,44.8571,44.9256,44.5737,44.7203,1481771.0
2017-12-20 10:10:00,45.74,45.92,45.52,45.63,1450166.0,44.7105,44.8865,44.4955,44.603,1450166.0
2017-12-20 10:15:00,45.64,45.66,45.37,45.4,1469241.0,44.6128,44.6323,44.3488,44.3782,1469241.0
2017-12-20 10:20:00,45.39,45.5,45.23,45.24,1558182.0,44.3684,44.4759,44.212,44.2218,1558182.0
2017-12-20 10:25:00,45.24,45.26,44.93,45.16,2743944.0,44.2218,44.2413,43.9187,44.1436,2743944.0
2017-12-20 10:30:00,45.16,45.34,45.08,45.12,1631871.0,44.1436,44.3195,44.0654,44.1045,1631871.0
2017-12-20 10:35:00,45.11,45.37,45.11,45.29,1173417.0,44.0947,44.3488,44.0947,44.2706,1173417.0
2017-12-20 10:40:00,45.29,45.31,44.86,44.98,1656425.0,44.2706,44.2902,43.8503,43.9676,1656425.0
2017-12-20 10:45:00,44.95,45.13,44.9,45.09,733940.0,43.9383,44.1142,43.8894,44.0751,733940.0
2017-12-20 10:50:00,45.09,45.31,45.09,45.29,978780.0,44.0751,44.2902,44.0751,44.2706,978780.0
2017-12-20 10:55:00,45.3,45.48,45.27,45.45,1113026.0,44.2804,44.4564,44.2511,44.427,1113026.0
2017-12-20 11:00:00,45.44,45.54,45.32,45.49,769982.0,44.4173,44.515,44.3,44.4661,769982.0
2017-12-20 11:05:00,45.49,45.51,45.35,45.41,660443.0,44.4661,44.4857,44.3293,44.3879,660443.0
2017-12-20 11:10:00,45.4,45.64,45.4,45.58,984970.0,44.3782,44.6128,44.3782,44.5541,984970.0
2017-12-20 11:15:00,45.6,45.72,45.53,45.67,1143796.0,44.5737,44.691,44.5052,44.6421,1143796.0
2017-12-20 11:20:00,45.68,45.75,45.41,45.53,1228526.0,44.6519,44.7203,44.3879,44.5052,1228526.0
2017-12-20 11:25:00,45.53,45.61,45.45,45.5,632099.0,44.5052,44.5834,44.427,44.4759,632099.0
2017-12-20 11:30:00,45.5,45.78,45.49,45.7,867996.0,44.4759,44.7496,44.4661,44.6714,867996.0
2017-12-20 11:35:00,45.7,45.85,45.69,45.73,1015997.0,44.6714,44.818,44.6616,44.7007,1015997.0
2017-12-20 11:40:00,45.73,45.96,45.72,45.95,831834.0,44.7007,44.9256,44.691,44.9158,831834.0
2017-12-20 11:45:00,45.95,46.04,45.85,45.92,1132184.0,44.9158,45.0038,44.818,44.8865,1132184.0
2017-12-20 11:50:00,45.92,45.95,45.83,45.9,591526.0,44.8865,44.9158,44.7985,44.8669,591526.0
2017-12-20 11:55:00,45.91,46.01,45.86,45.95,630982.0,44.8767,44.9744,44.8278,44.9158,630982.0
2017-12-20 12:00:00,45.95,46.04,45.91,45.96,639398.0,44.9158,45.0038,44.8767,44.9256,639398.0
2017-12-20 12:05:00,45.96,46.12,45.94,46.01,816178.0,44.9256,45.082,44.906,44.9744,816178.0
2017-12-20 12:10:00,46.01,46.1,45.96,46.09,570957.0,44.9744,45.0624,44.9256,45.0526,570957.0
2017-12-20 12:15:00,46.09,46.11,45.98,46.0,625343.0,45.0526,45.0722,44.9451,44.9647,625343.0
2017-12-20 12:20:00,45.99,46.01,45.91,45.98,532373.0,44.9549,44.9744,44.8767,44.9451,532373.0
2017-12-20 12:25:00,45.98,46.0,45.88,45.9,400217.0,44.9451,44.9647,44.8474,44.8669,400217.0
2017-12-20 12:30:00,45.9,46.02,45.9,46.01,366858.0,44.8669,44.9842,44.8669,44.9744,366858.0
2017-12-20 12:35:00,46.01,46.08,45.93,45.93,536882.0,44.9744,45.0429,44.8962,44.8962,536882.0
2017-12-20 12:40:00,45.94,46.08,45.92,45.94,416606.0,44.906,45.0429,44.8865,44.906,416606.0
2017-12-20 12:45:00,45.93,46.01,45.85,46.01,360193.0,44.8962,44.9744,44.818,44.9744,360193.0
2017-12-20 12:50:00,46.01,46.04,45.92,45.95,473102.0,44.9744,45.0038,44.8865,44.9158,473102.0
2017-12-20 12:55:00,45.95,46.02,45.92,45.99,336008.0,44.9158,44.9842,44.8865,44.9549,336008.0
2017-12-20 13:00:00,46.0,46.01,45.96,45.97,266775.0,44.9647,44.9744,44.9256,44.9353,266775.0
2017-12-20 13:05:00,45.98,46.01,45.95,45.97,249922.0,44.9451,44.9744,44.9158,44.9353,249922.0
2017-12-20 13:10:00,45.96,45.97,45.86,45.89,353229.0,44.9256,44.9353,44.8278,44.8571,353229.0
2017-12-20 13:15:00,45.89,45.98,45.88,45.92,469622.0,44.8571,44.9451,44.8474,44.8865,469622.0
2017-12-20 13:20:00,45.92,45.98,45.89,45.96,265391.0,44.8865,44.9451,44.8571,44.9256,265391.0
2017-12-20 13:25:00,45.96,45.98,45.93,45.98,229875.0,44.9256,44.9451,44.8962,44.9451,229875.0
2017-12-20 13:30:00,45.98,46.02,45.95,45.96,542441.0,44.9451,44.9842,44.9158,44.9256,542441.0
2017-12-20 13:35:00,45.96,46.0,45.95,45.99,207327.0,44.9256,44.9647,44.9158,44.9549,207327.0
2017-12-20 13:40:00,45.98,46.12,45.97,46.11,597246.0,44.9451,45.082,44.9353,45.0722,597246.0
2017-12-20 13:45:00,46.12,46.23,46.06,46.2,749425.0,45.082,45.1895,45.0233,45.1602,749425.0
2017-12-20 13:50:00,46.2,46.27,46.13,46.18,711297.0,45.1602,45.2286,45.0917,45.1406,711297.0
2017-12-20 13:55:00,46.18,46.18,46.11,46.12,505940.0,45.1406,45.1406,45.0722,45.082,505940.0
2017-12-20 14:00:00,46.13,46.2,46.11,46.18,417393.0,45.0917,45.1602,45.0722,45.1406,417393.0
2017-12-20 14:05:00,46.18,46.18,46.11,46.12,334404.0,45.1406,45.1406,45.0722,45.082,334404.0
2017-12-20 14:10:00,46.12,46.15,46.1,46.13,301226.0,45.082,45.1113,45.0624,45.0917,301226.0
2017-12-20 14:15:00,46.14,46.17,46.04,46.09,360757.0,45.1015,45.1308,45.0038,45.0526,360757.0
2017-12-20 14:20:00,46.09,46.1,46.02,46.06,266093.0,45.0526,45.0624,44.9842,45.0233,266093.0
2017-12-20 14:25:00,46.06,46.1,45.81,45.87,787218.0,45.0233,45.0624,44.7789,44.8376,787218.0
2017-12-20 14:30:00,45.87,45.93,45.76,45.91,608503.0,44.8376,44.8962,44.7301,44.8767,608503.0
2017-12-20 14:35:00,45.91,45.97,45.78,45.79,528205.0,44.8767,44.9353,44.7496,44.7594,528205.0
2017-12-20 14:40:00,45.8,45.86,45.79,45.85,313584.0,44.7692,44.8278,44.7594,44.818,313584.0
2017-12-20 14:45:00,45.86,45.96,45.82,45.87,417746.0,44.8278,44.9256,44.7887,44.8376,417746.0
2017-12-20 14:50:00,45.87,45.96,45.86,45.92,246984.0,44.8376,44.9256,44.8278,44.8865,246984.0
2017-12-20 14:55:00,45.91,45.92,45.8,45.85,426945.0,44.8767,44.8865,44.7692,44.818,426945.0
2017-12-20 15:00:00,45.84,45.85,45.78,45.84,254564.0,44.8083,44.818,44.7496,44.8083,254564.0
2017-12-20 15:05:00,45.84,45.87,45.67,45.71,535169.0,44.8083,44.8376,44.6421,44.6812,535169.0
2017-12-20 15:10:00,45.7,45.72,45.57,45.68,698250.0,44.6714,44.691,44.5443,44.6519,698250.0
2017-12-20 15:15:00,45.68,45.75,45.57,45.69,1085025.0,44.6519,44.7203,44.5443,44.6616,1085025.0
2017-12-20 15:20:00,45.69,45.96,45.68,45.92,954265.0,44.6616,44.9256,44.6519,44.8865,954265.0
2017-12-20 15:25:00,45.91,45.96,45.85,45.86,709754.0,44.8767,44.9256,44.818,44.8278,709754.0
2017-12-20 15:30:00,45.86,45.9,45.83,45.88,465996.0,44.8278,44.8669,44.7985,44.8474,465996.0
2017-12-20 15:35:00,45.87,45.98,45.86,45.91,833816.0,44.8376,44.9451,44.8278,44.8767,833816.0
2017-12-20 15:40:00,45.92,45.94,45.81,45.84,639671.0,44.8865,44.906,44.7789,44.8083,639671.0
2017-12-20 15:45:00,45.85,45.86,45.72,45.73,794994.0,44.818,44.8278,44.691,44.7007,794994.0
2017-12-20 15:50:00,45.74,45.78,45.62,45.75,1168019.0,44.7105,44.7496,44.5932,44.7203,1168019.0
2017-12-20 15:55:00,45.75,45.76,45.72,45.75,1819807.0,44.7203,44.7301,44.691,44.7203,1819807.0
2017-12-21 09:30:00,45.55,45.59,44.52,44.9,3907353.0,44.5248,44.5639,43.518,43.8894,3907353.0
2017-12-21 09:35:00,44.9,45.23,44.9,45.09,2017321.0,43.8894,44.212,43.8894,44.0751,2017321.0
2017-12-21 09:40:00,45.1,45.1,44.62,44.62,2428825.0,44.0849,44.0849,43.6157,43.6157,2428825.0
2017-12-21 09:45:00,44.63,44.73,44.35,44.43,2646817.0,43.6255,43.7232,43.3518,43.43,2646817.0
2017-12-21 09:50:00,44.43,44.75,44.39,44.66,1806285.0,43.43,43.7428,43.3909,43.6548,1806285.0
2017-12-21 09:55:00,44.66,44.76,44.51,44.66,977205.0,43.6548,43.7526,43.5082,43.6548,977205.0
2017-12-21 10:00:00,44.66,44.73,44.52,44.56,828068.0,43.6548,43.7232,43.518,43.5571,828068.0
2017-12-21 10:05:00,44.55,44.7,44.55,44.65,528929.0,43.5473,43.6939,43.5473,43.645,528929.0
2017-12-21 10:10:00,44.65,44.72,44.53,44.66,1018110.0,43.645,43.7135,43.5277,43.6548,1018110.0
2017-12-21 10:15:00,44.66,44.67,44.52,44.52,670586.0,43.6548,43.6646,43.518,43.518,670586.0
2017-12-21 10:20:00,44.52,44.88,44.47,44.73,1392228.0,43.518,43.8699,43.4691,43.7232,1392228.0
2017-12-21 10:25:00,44.72,44.83,44.71,44.73,627046.0,43.7135,43.821,43.7037,43.7232,627046.0
2017-12-21 10:30:00,44.73,44.79,44.6,44.73,702405.0,43.7232,43.7819,43.5962,43.7232,702405.0
2017-12-21 10:35:00,44.73,44.85,44.62,44.66,755604.0,43.7232,43.8405,43.6157,43.6548,755604.0
2017-12-21 10:40:00,44.67,44.76,44.67,44.74,540700.0,43.6646,43.7526,43.6646,43.733,540700.0
2017-12-21 10:45:00,44.73,44.82,44.62,44.65,738124.0,43.7232,43.8112,43.6157,43.645,738124.0
2017-12-21 10:50:00,44.65,44.71,44.58,44.67,649056.0,43.645,43.7037,43.5766,43.6646,649056.0
2017-12-21 10:55:00,44.67,44.81,44.61,44.64,506738.0,43.6646,43.8014,43.6059,43.6353,506738.0
2017-12-21 11:00:00,44.63,44.7,44.59,44.69,436217.0,43.6255,43.6939,43.5864,43.6841,436217.0
2017-12-21 11:05:00,44.7,44.84,44.69,44.82,619794.0,43.6939,43.8308,43.6841,43.8112,619794.0
2017-12-21 11:10:00,44.83,44.94,44.78,44.89,764596.0,43.821,43.9285,43.7721,43.8796,764596.0
2017-12-21 11:15:00,44.9,44.92,44.82,44.85,330608.0,43.8894,43.909,43.8112,43.8405,330608.0
2017-12-21 11:20:00,44.86,45.04,44.85,44.98,793874.0,43.8503,44.0263,43.8405,43.9676,793874.0
2017-12-21 11:25:00,44.99,45.09,44.98,45.03,523842.0,43.9774,44.0751,43.9676,44.0165,523842.0
2017-12-21 11:30:00,45.03,45.08,44.96,44.98,436438.0,44.0165,44.0654,43.9481,43.9676,436438.0
2017-12-21 11:35:00,44.98,44.99,44.92,44.93,285266.0,43.9676,43.9774,43.909,43.9187,285266.0
2017-12-21 11:40:00,44.94,44.95,44.83,44.92,316130.0,43.9285,43.9383,43.821,43.909,316130.0
2017-12-21 11:45:00,44.92,45.01,44.92,44.96,344063.0,43.909,43.9969,43.909,43.9481,344063.0
2017-12-21 11:50:00,44.96,44.99,44.78,44.8,355264.0,43.9481,43.9774,43.7721,43.7917,355264.0
2017-12-21 11:55:00,44.79,44.84,44.78,44.83,270443.0,43.7819,43.8308,43.7721,43.821,270443.0
2017-12-21 12:00:00,44.83,44.83,44.66,44.73,413663.0,43.821,43.821,43.6548,43.7232,413663.0
2017-12-21 12:05:00,44.72,44.8,44.7,44.78,235256.0,43.7135,43.7917,43.6939,43.7721,235256.0
2017-12-21 12:10:00,44.78,44.85,44.76,44.81,284875.0,43.7721,43.8405,43.7526,43.8014,284875.0
2017-12-21 12:15:00,44.82,44.89,44.79,44.83,276670.0,43.8112,43.8796,43.7819,43.821,276670.0
2017-12-21 12:20:00,44.85,44.88,44.82,44.85,217643.0,43.8405,43.8699,43.8112,43.8405,217643.0
2017-12-21 12:25:00,44.85,44.91,44.84,44.88,162581.0,43.8405,43.8992,43.8308,43.8699,162581.0
2017-12-21 12:30:00,44.89,44.9,44.83,44.83,157337.0,43.8796,43.8894,43.821,43.821,157337.0
2017-12-21 12:35:00,44.83,44.88,44.81,44.81,163400.0,43.821,43.8699,43.8014,43.8014,163400.0
2017-12-21 12:40:00,44.81,44.82,44.76,44.77,240723.0,43.8014,43.8112,43.7526,43.7623,240723.0
2017-12-21 12:45:00,44.77,44.84,44.73,44.77,272333.0,43.7623,43.8308,43.7232,43.7623,272333.0
2017-12-21 12:50:00,44.78,44.86,44.76,44.84,151069.0,43.7721,43.8503,43.7526,43.8308,151069.0
2017-12-21 12:55:00,44.84,44.87,44.83,44.86,148310.0,43.8308,43.8601,43.821,43.8503,148310.0
2017-12-21 13:00:00,44.87,44.89,44.83,44.85,238603.0,43.8601,43.8796,43.821,43.8405,238603.0
2017-12-21 13:05:00,44.85,44.85,44.78,44.8,196413.0,43.8405,43.8405,43.7721,43.7917,196413.0
2017-12-21 13:10:00,44.79,44.87,44.79,44.84,212541.0,43.7819,43.8601,43.7819,43.8308,212541.0
2017-12-21 13:15:00,44.84,44.85,44.81,44.85,170633.0,43.8308,43.8405,43.8014,43.8405,170633.0
2017-12-21 13:20:00,44.85,44.89,44.79,44.8,298953.0,43.8405,43.8796,43.7819,43.7917,298953.0
2017-12-21 13:25:00,44.8,44.93,44.79,44.88,357394.0,43.7917,43.9187,43.7819,43.8699,357394.0
2017-12-21 13:30:00,44.88,44.94,44.85,44.9,358028.0,43.8699,43.9285,43.8405,43.8894,358028.0
2017-12-21 13:35:00,44.9,44.97,44.89,44.93,325409.0,43.8894,43.9578,43.8796,43.9187,325409.0
2017-12-21 13:40:00,44.92,44.98,44.85,44.86,260878.0,43.909,43.9676,43.8405,43.8503,260878.0
2017-12-21 13:45:00,44.86,44.89,44.81,44.89,267693.0,43.8503,43.8796,43.8014,43.8796,267693.0
2017-12-21 13:50:00,44.88,44.92,44.82,44.82,172440.0,43.8699,43.909,43.8112,43.8112,172440.0
2017-12-21 13:55:00,44.82,44.87,44.81,44.84,245329.0,43.8112,43.8601,43.8014,43.8308,245329.0
2017-12-21 14:00:00,44.85,44.88,44.81,44.87,221326.0,43.8405,43.8699,43.8014,43.8601,221326.0
2017-12-21 14:05:00,44.87,44.9,44.8,44.82,192025.0,43.8601,43.8894,43.7917,43.8112,192025.0
2017-12-21 14:10:00,44.81,44.82,44.75,44.77,356952.0,43.8014,43.8112,43.7428,43.7623,356952.0
2017-12-21 14:15:00,44.78,44.82,44.73,44.76,253903.0,43.7721,43.8112,43.7232,43.7526,253903.0
2017-12-21 14:20:00,44.75,44.76,44.57,44.6,568702.0,43.7428,43.7526,43.5668,43.5962,568702.0
2017-12-21 14:25:00,44.59,44.69,44.57,44.63,292827.0,43.5864,43.6841,43.5668,43.6255,292827.0
2017-12-21 14:30:00,44.63,44.65,44.57,44.59,249284.0,43.6255,43.645,43.5668,43.5864,249284.0
2017-12-21 14:35:00,44.59,44.62,44.47,44.56,582966.0,43.5864,43.6157,43.4691,43.5571,582966.0
2017-12-21 14:40:00,44.56,44.61,44.54,44.57,221323.0,43.5571,43.6059,43.5375,43.5668,221323.0
2017-12-21 14:45:00,44.56,44.61,44.55,44.6,213031.0,43.5571,43.6059,43.5473,43.5962,213031.0
2017-12-21 14:50:00,44.6,44.67,44.56,44.66,451894.0,43.5962,43.6646,43.5571,43.6548,451894.0
2017-12-21 14:55:00,44.67,44.7,44.65,44.66,244155.0,43.6646,43.6939,43.645,43.6548,244155.0
2017-12-21 15:00:00,44.66,44.74,44.65,44.7,587933.0,43.6548,43.733,43.645,43.6939,587933.0
2017-12-21 15:05:00,44.69,44.71,44.58,44.59,267772.0,43.6841,43.7037,43.5766,43.5864,267772.0
2017-12-21 15:10:00,44.59,44.64,44.55,44.6,355470.0,43.5864,43.6353,43.5473,43.5962,355470.0
2017-12-21 15:15:00,44.59,44.61,44.5,44.54,381917.0,43.5864,43.6059,43.4984,43.5375,381917.0
2017-12-21 15:20:00,44.53,44.56,44.46,44.48,393581.0,43.5277,43.5571,43.4593,43.4789,393581.0
2017-12-21 15:25:00,44.49,44.52,44.36,44.4,670871.0,43.4886,43.518,43.3616,43.4007,670871.0
2017-12-21 15:30:00,44.4,44.47,44.39,44.44,479213.0,43.4007,43.4691,43.3909,43.4398,479213.0
2017-12-21 15:35:00,44.44,44.44,44.38,44.39,370516.0,43.4398,43.4398,43.3811,43.3909,370516.0
2017-12-21 15:40:00,44.38,44.49,44.37,44.46,609070.0,43.3811,43.4886,43.3713,43.4593,609070.0
2017-12-21 15:45:00,44.46,44.5,44.42,44.44,626926.0,43.4593,43.4984,43.4202,43.4398,626926.0
2017-12-21 15:50:00,44.44,44.53,44.37,44.4,817805.0,43.4398,43.5277,43.3713,43.4007,817805.0
2017-12-21 15:55:00,44.4,44.44,44.37,44.42,1332130.0,43.4007,43.4398,43.3713,43.4202,1332130.0
2017-12-22 09:30:00,44.18,44.37,44.13,44.17,1712502.0,43.1856,43.3713,43.1367,43.1758,1712502.0
2017-12-22 09:35:00,44.16,44.34,43.94,44.1,1294535.0,43.1661,43.342,42.951,43.1074,1294535.0
2017-12-22 09:40:00,44.08,44.21,44.0,44.15,618654.0,43.0879,43.2149,43.0097,43.1563,618654.0
2017-12-22 09:45:00,44.15,44.46,44.11,44.45,783922.0,43.1563,43.4593,43.1172,43.4495,783922.0
2017-12-22 09:50:00,44.46,44.66,44.37,44.59,953340.0,43.4593,43.6548,43.3713,43.5864,953340.0
2017-12-22 09:55:00,44.59,44.67,44.53,44.66,775841.0,43.5864,43.6646,43.5277,43.6548,775841.0
2017-12-22 10:00:00,44.66,44.7,44.56,44.63,538223.0,43.6548,43.6939,43.5571,43.6255,538223.0
2017-12-22 10:05:00,44.62,44.84,44.61,44.82,827564.0,43.6157,43.8308,43.6059,43.8112,827564.0
2017-12-22 10:10:00,44.82,44.85,44.69,44.77,645742.0,43.8112,43.8405,43.6841,43.7623,645742.0
2017-12-22 10:15:00,44.77,44.84,44.72,44.73,387595.0,43.7623,43.8308,43.7135,43.7232,387595.0
2017-12-22 10:20:00,44.73,44.91,44.71,44.89,372306.0,43.7232,43.8992,43.7037,43.8796,372306.0
2017-12-22 10:25:00,44.88,44.94,44.76,44.77,535577.0,43.8699,43.9285,43.7526,43.7623,535577.0
2017-12-22 10:30:00,44.77,44.85,44.76,44.79,404059.0,43.7623,43.8405,43.7526,43.7819,404059.0
2017-12-22 10:35:00,44.78,44.79,44.68,44.79,362332.0,43.7721,43.7819,43.6744,43.7819,362332.0
2017-12-22 10:40:00,44.79,44.81,44.75,44.79,234655.0,43.7819,43.8014,43.7428,43.7819,234655.0
2017-12-22 10:45:00,44.78,44.81,44.75,44.78,243223.0,43.7721,43.8014,43.7428,43.7721,243223.0
2017-12-22 10:50:00,44.79,44.8,44.71,44.73,192475.0,43.7819,43.7917,43.7037,43.7232,192475.0
2017-12-22 10:55:00,44.73,44.76,44.7,44.73,176238.0,43.7232,43.7526,43.6939,43.7232,176238.0
2017-12-22 11:00:00,44.73,44.78,44.71,44.77,220589.0,43.7232,43.7721,43.7037,43.7623,220589.0
2017-12-22 11:05:00,44.76,44.78,44.66,44.66,273184.0,43.7526,43.7721,43.6548,43.6548,273184.0
2017-12-22 11:10:00,44.66,44.67,44.61,44.67,302916.0,43.6548,43.6646,43.6059,43.6646,302916.0
2017-12-22 11:15:00,44.68,44.68,44.51,44.55,451632.0,43.6744,43.6744,43.5082,43.5473,451632.0
2017-12-22 11:20:00,44.56,44.59,44.53,44.56,308339.0,43.5571,43.5864,43.5277,43.5571,308339.0
2017-12-22 11:25:00,44.56,44.59,44.52,44.56,249800.0,43.5571,43.5864,43.518,43.5571,249800.0
2017-12-22 11:30:00,44.55,44.57,44.38,44.5,506300.0,43.5473,43.5668,43.3811,43.4984,506300.0
2017-12-22 11:35:00,44.5,44.58,44.48,44.53,282304.0,43.4984,43.5766,43.4789,43.5277,282304.0
2017-12-22 11:40:00,44.53,44.56,44.5,44.52,200648.0,43.5277,43.5571,43.4984,43.518,200648.0
2017-12-22 11:45:00,44.52,44.54,44.39,44.39,318631.0,43.518,43.5375,43.3909,43.3909,318631.0
2017-12-22 11:50:00,44.39,44.46,44.38,44.42,261934.0,43.3909,43.4593,43.3811,43.4202,261934.0
2017-12-22 11:55:00,44.42,44.46,44.39,44.42,179738.0,43.4202,43.4593,43.3909,43.4202,179738.0
2017-12-22 12:00:00,44.41,44.41,44.32,44.33,237074.0,43.4104,43.4104,43.3225,43.3322,237074.0
2017-12-22 12:05:00,44.33,44.35,44.28,44.3,315494.0,43.3322,43.3518,43.2834,43.3029,315494.0
2017-12-22 12:10:00,44.3,44.37,44.3,44.37,165943.0,43.3029,43.3713,43.3029,43.3713,165943.0
2017-12-22 12:15:00,44.36,44.37,44.24,44.29,337337.0,43.3616,43.3713,43.2443,43.2931,337337.0
2017-12-22 12:20:00,44.29,44.33,44.24,44.26,215622.0,43.2931,43.3322,43.2443,43.2638,215622.0
2017-12-22 12:25:00,44.26,44.27,44.18,44.23,261346.0,43.2638,43.2736,43.1856,43.2345,261346.0
2017-12-22 12:30:00,44.24,44.28,44.17,44.2,211932.0,43.2443,43.2834,43.1758,43.2052,211932.0
2017-12-22 12:35:00,44.2,44.26,44.19,44.26,240923.0,43.2052,43.2638,43.1954,43.2638,240923.0
2017-12-22 12:40:00,44.26,44.31,44.23,44.24,365243.0,43.2638,43.3127,43.2345,43.2443,365243.0
2017-12-22 12:45:00,44.25,44.34,44.23,44.33,358934.0,43.254,43.342,43.2345,43.3322,358934.0
2017-12-22 12:50:00,44.32,44.36,44.24,44.28,288159.0,43.3225,43.3616,43.2443,43.2834,288159.0
2017-12-22 12:55:00,44.28,44.31,44.26,44.27,110612.0,43.2834,43.3127,43.2638,43.2736,110612.0
2017-12-22 13:00:00,44.28,44.29,44.24,44.26,119470.0,43.2834,43.2931,43.2443,43.2638,119470.0
2017-12-22 13:05:00,44.27,44.27,44.2,44.22,217366.0,43.2736,43.2736,43.2052,43.2247,217366.0
2017-12-22 13:10:00,44.22,44.22,44.18,44.22,199941.0,43.2247,43.2247,43.1856,43.2247,199941.0
2017-12-22 13:15:00,44.22,44.29,44.21,44.27,148913.0,43.2247,43.2931,43.2149,43.2736,148913.0
2017-12-22 13:20:00,44.27,44.27,44.21,44.22,209438.0,43.2736,43.2736,43.2149,43.2247,209438.0
2017-12-22 13:25:00,44.21,44.23,44.16,44.2,171293.0,43.2149,43.2345,43.1661,43.2052,171293.0
2017-12-22 13:30:00,44.2,44.23,44.18,44.2,118837.0,43.2052,43.2345,43.1856,43.2052,118837.0
2017-12-22 13:35:00,44.2,44.33,44.19,44.3,473599.0,43.2052,43.3322,43.1954,43.3029,473599.0
2017-12-22 13:40:00,44.3,44.39,44.25,44.38,338024.0,43.3029,43.3909,43.254,43.3811,338024.0
2017-12-22 13:45:00,44.37,44.46,44.36,44.39,326712.0,43.3713,43.4593,43.3616,43.3909,326712.0
2017-12-22 13:50:00,44.38,44.4,44.32,44.34,168688.0,43.3811,43.4007,43.3225,43.342,168688.0
2017-12-22 13:55:00,44.35,44.38,44.33,44.33,132940.0,43.3518,43.3811,43.3322,43.3322,132940.0
2017-12-22 14:00:00,44.34,44.37,44.29,44.31,246781.0,43.342,43.3713,43.2931,43.3127,246781.0
2017-12-22 14:05:00,44.31,44.32,44.27,44.3,143977.0,43.3127,43.3225,43.2736,43.3029,143977.0
2017-12-22 14:10:00,44.3,44.3,44.26,44.27,408534.0,43.3029,43.3029,43.2638,43.2736,408534.0
2017-12-22 14:15:00,44.27,44.3,44.26,44.3,140040.0,43.2736,43.3029,43.2638,43.3029,140040.0
2017-12-22 14:20:00,44.3,44.34,44.27,44.32,188618.0,43.3029,43.342,43.2736,43.3225,188618.0
2017-12-22 14:25:00,44.32,44.32,44.28,44.29,140400.0,43.3225,43.3225,43.2834,43.2931,140400.0
2017-12-22 14:30:00,44.29,44.31,44.23,44.27,243490.0,43.2931,43.3127,43.2345,43.2736,243490.0
2017-12-22 14:35:00,44.26,44.3,44.23,44.25,158420.0,43.2638,43.3029,43.2345,43.254,158420.0
2017-12-22 14:40:00,44.25,44.26,44.18,44.19,218094.0,43.254,43.2638,43.1856,43.1954,218094.0
2017-12-22 14:45:00,44.19,44.22,44.13,44.2,369072.0,43.1954,43.2247,43.1367,43.2052,369072.0
2017-12-22 14:50:00,44.19,44.2,44.16,44.19,170055.0,43.1954,43.2052,43.1661,43.1954,170055.0
2017-12-22 14:55:00,44.18,44.23,44.16,44.21,199506.0,43.1856,43.2345,43.1661,43.2149,199506.0
2017-12-22 15:00:00,44.21,44.27,44.21,44.27,235891.0,43.2149,43.2736,43.2149,43.2736,235891.0
2017-12-22 15:05:00,44.26,44.29,44.24,44.25,226684.0,43.2638,43.2931,43.2443,43.254,226684.0
2017-12-22 15:10:00,44.25,44.26,44.2,44.21,132894.0,43.254,43.2638,43.2052,43.2149,132894.0
2017-12-22 15:15:00,44.21,44.23,44.18,44.19,152209.0,43.2149,43.2345,43.1856,43.1954,152209.0
2017-12-22 15:20:00,44.19,44.21,44.16,44.18,200075.0,43.1954,43.2149,43.1661,43.1856,200075.0
2017-12-22 15:25:00,44.17,44.21,44.17,44.18,224024.0,43.1758,43.2149,43.1758,43.1856,224024.0
2017-12-22 15:30:00,44.18,44.2,44.17,44.19,223781.0,43.1856,43.2052,43.1758,43.1954,223781.0
2017-12-22 15:35:00,44.19,44.21,44.12,44.14,377170.0,43.1954,43.2149,43.127,43.1465,377170.0
2017-12-22 15:40:00,44.15,44.17,44.06,44.08,529252.0,43.1563,43.1758,43.0683,43.0879,529252.0
2017-12-22 15:45:00,44.08,44.1,44.01,44.08,505175.0,43.0879,43.1074,43.0194,43.0879,505175.0
2017-12-22 15:50:00,44.08,44.12,44.07,44.08,407708.0,43.0879,43.127,43.0781,43.0879,407708.0
2017-12-22 15:55:00,44.08,44.12,44.06,44.12,1163688.0,43.0879,43.127,43.0683,43.127,1163688.0
2017-12-26 09:30:00,43.2,43.2,42.19,42.33,3299354.0,42.2277,42.2277,41.2404,41.3773,3299354.0
2017-12-26 09:35:00,42.31,42.43,41.91,41.95,2398650.0,41.3577,41.475,40.9667,41.0058,2398650.0
2017-12-26 09:40:00,41.94,42.25,41.81,42.13,1745737.0,40.996,41.2991,40.869,41.1818,1745737.0
2017-12-26 09:45:00,42.11,42.13,41.52,41.62,2313884.0,41.1622,41.1818,40.5855,40.6832,2313884.0
2017-12-26 09:50:00,41.62,41.98,41.62,41.91,1157541.0,40.6832,41.0351,40.6832,40.9667,1157541.0
2017-12-26 09:55:00,41.91,42.02,41.83,41.94,1035185.0,40.9667,41.0742,40.8885,40.996,1035185.0
2017-12-26 10:00:00,41.95,42.1,41.91,42.1,782923.0,41.0058,41.1524,40.9667,41.1524,782923.0
2017-12-26 10:05:00,42.1,42.18,42.05,42.09,929988.0,41.1524,41.2306,41.1036,41.1427,929988.0
2017-12-26 10:10:00,42.1,42.25,42.09,42.21,906971.0,41.1524,41.2991,41.1427,41.26,906971.0
2017-12-26 10:15:00,42.18,42.38,42.16,42.38,1146853.0,41.2306,41.4261,41.2111,41.4261,1146853.0
2017-12-26 10:20:00,42.38,42.4,42.3,42.34,598801.0,41.4261,41.4457,41.3479,41.387,598801.0
2017-12-26 10:25:00,42.34,42.47,42.29,42.34,920878.0,41.387,41.5141,41.3382,41.387,920878.0
2017-12-26 10:30:00,42.33,42.41,42.25,42.34,613451.0,41.3773,41.4555,41.2991,41.387,613451.0
2017-12-26 10:35:00,42.34,42.37,42.29,42.32,408338.0,41.387,41.4164,41.3382,41.3675,408338.0
2017-12-26 10:40:00,42.32,42.35,42.23,42.26,457024.0,41.3675,41.3968,41.2795,41.3088,457024.0
2017-12-26 10:45:00,42.26,42.27,42.07,42.15,690034.0,41.3088,41.3186,41.1231,41.2013,690034.0
2017-12-26 10:50:00,42.14,42.16,42.03,42.11,506022.0,41.1915,41.2111,41.084,41.1622,506022.0
2017-12-26 10:55:00,42.11,42.11,42.03,42.08,402203.0,41.1622,41.1622,41.084,41.1329,402203.0
2017-12-26 11:00:00,42.07,42.08,41.92,41.98,740349.0,41.1231,41.1329,40.9765,41.0351,740349.0
2017-12-26 11:05:00,41.99,42.1,41.91,41.92,457870.0,41.0449,41.1524,40.9667,40.9765,457870.0
2017-12-26 11:10:00,41.93,41.98,41.85,41.92,403301.0,40.9863,41.0351,40.9081,40.9765,403301.0
2017-12-26 11:15:00,41.91,42.04,41.89,41.99,367180.0,40.9667,41.0938,40.9472,41.0449,367180.0
2017-12-26 11:20:00,41.99,42.09,41.95,42.05,397768.0,41.0449,41.1427,41.0058,41.1036,397768.0
2017-12-26 11:25:00,42.06,42.09,41.96,41.98,472769.0,41.1133,41.1427,41.0156,41.0351,472769.0
2017-12-26 11:30:00,41.99,42.05,41.97,42.03,232712.0,41.0449,41.1036,41.0254,41.084,232712.0
2017-12-26 11:35:00,42.04,42.13,42.04,42.13,241054.0,41.0938,41.1818,41.0938,41.1818,241054.0
2017-12-26 11:40:00,42.12,42.24,42.1,42.19,825750.0,41.172,41.2893,41.1524,41.2404,825750.0
2017-12-26 11:45:00,42.19,42.29,42.15,42.27,412368.0,41.2404,41.3382,41.2013,41.3186,412368.0
2017-12-26 11:50:00,42.28,42.3,42.18,42.21,272674.0,41.3284,41.3479,41.2306,41.26,272674.0
2017-12-26 11:55:00,42.21,42.27,42.19,42.26,195534.0,41.26,41.3186,41.2404,41.3088,195534.0
2017-12-26 12:00:00,42.26,42.32,42.21,42.3,276293.0,41.3088,41.3675,41.26,41.3479,276293.0
2017-12-26 12:05:00,42.29,42.33,42.27,42.3,200999.0,41.3382,41.3773,41.3186,41.3479,200999.0
2017-12-26 12:10:00,42.3,42.33,42.22,42.23,320317.0,41.3479,41.3773,41.2697,41.2795,320317.0
2017-12-26 12:15:00,42.23,42.27,42.15,42.2,264284.0,41.2795,41.3186,41.2013,41.2502,264284.0
2017-12-26 12:20:00,42.19,42.22,42.15,42.15,193705.0,41.2404,41.2697,41.2013,41.2013,193705.0
2017-12-26 12:25:00,42.16,42.16,42.09,42.15,317847.0,41.2111,41.2111,41.1427,41.2013,317847.0
2017-12-26 12:30:00,42.14,42.18,42.11,42.13,227086.0,41.1915,41.2306,41.1622,41.1818,227086.0
2017-12-26 12:35:00,42.14,42.24,42.11,42.22,221426.0,41.1915,41.2893,41.1622,41.2697,221426.0
2017-12-26 12:40:00,42.22,42.29,42.2,42.23,331615.0,41.2697,41.3382,41.2502,41.2795,331615.0
2017-12-26 12:45:00,42.24,42.26,42.16,42.2,241121.0,41.2893,41.3088,41.2111,41.2502,241121.0
2017-12-26 12:50:00,42.2,42.2,42.12,42.14,217934.0,41.2502,41.2502,41.172,41.1915,217934.0
2017-12-26 12:55:00,42.14,42.17,42.1,42.12,179219.0,41.1915,41.2209,41.1524,41.172,179219.0
2017-12-26 13:00:00,42.13,42.16,42.07,42.09,320667.0,41.1818,41.2111,41.1231,41.1427,320667.0
2017-12-26 13:05:00,42.1,42.1,42.06,42.09,157763.0,41.1524,41.1524,41.1133,41.1427,157763.0
2017-12-26 13:10:00,42.09,42.11,42.03,42.04,292396.0,41.1427,41.1622,41.084,41.0938,292396.0
2017-12-26 13:15:00,42.04,42.11,42.03,42.09,144105.0,41.0938,41.1622,41.084,41.1427,144105.0
2017-12-26 13:20:00,42.08,42.11,42.05,42.08,164917.0,41.1329,41.1622,41.1036,41.1329,164917.0
2017-12-26 13:25:00,42.08,42.12,42.07,42.11,147819.0,41.1329,41.172,41.1231,41.1622,147819.0
2017-12-26 13:30:00,42.1,42.16,42.09,42.15,187544.0,41.1524,41.2111,41.1427,41.2013,187544.0
2017-12-26 13:35:00,42.15,42.16,42.11,42.13,121585.0,41.2013,41.2111,41.1622,41.1818,121585.0
2017-12-26 13:40:00,42.13,42.17,42.09,42.1,182597.0,41.1818,41.2209,41.1427,41.1524,182597.0
2017-12-26 13:45:00,42.09,42.18,42.09,42.16,481520.0,41.1427,41.2306,41.1427,41.2111,481520.0
2017-12-26 13:50:00,42.17,42.2,42.15,42.19,118076.0,41.2209,41.2502,41.2013,41.2404,118076.0
2017-12-26 13:55:00,42.18,42.19,42.16,42.17,114142.0,41.2306,41.2404,41.2111,41.2209,114142.0
2017-12-26 14:00:00,42.18,42.21,42.15,42.18,139707.0,41.2306,41.26,41.2013,41.2306,139707.0
2017-12-26 14:05:00,42.17,42.2,42.14,42.18,196196.0,41.2209,41.2502,41.1915,41.2306,196196.0
2017-12-26 14:10:00,42.19,42.23,42.17,42.18,371162.0,41.2404,41.2795,41.2209,41.2306,371162.0
2017-12-26 14:15:00,42.18,42.19,42.15,42.19,197873.0,41.2306,41.2404,41.2013,41.2404,197873.0
2017-12-26 14:20:00,42.19,42.22,42.17,42.22,224512.0,41.2404,41.2697,41.2209,41.2697,224512.0
2017-12-26 14:25:00,42.22,42.25,42.19,42.25,211908.0,41.2697,41.2991,41.2404,41.2991,211908.0
2017-12-26 14:30:00,42.25,42.27,42.23,42.26,140132.0,41.2991,41.3186,41.2795,41.3088,140132.0
2017-12-26 14:35:00,42.25,42.28,42.21,42.28,228067.0,41.2991,41.3284,41.26,41.3284,228067.0
2017-12-26 14:40:00,42.28,42.28,42.18,42.21,248167.0,41.3284,41.3284,41.2306,41.26,248167.0
2017-12-26 14:45:00,42.21,42.26,42.19,42.26,167917.0,41.26,41.3088,41.2404,41.3088,167917.0
2017-12-26 14:50:00,42.26,42.26,42.2,42.23,125064.0,41.3088,41.3088,41.2502,41.2795,125064.0
2017-12-26 14:55:00,42.23,42.27,42.22,42.24,157397.0,41.2795,41.3186,41.2697,41.2893,157397.0
2017-12-26 15:00:00,42.24,42.28,42.23,42.27,161389.0,41.2893,41.3284,41.2795,41.3186,161389.0
2017-12-26 15:05:00,42.27,42.32,42.26,42.32,222609.0,41.3186,41.3675,41.3088,41.3675,222609.0
2017-12-26 15:10:00,42.31,42.36,42.3,42.34,374440.0,41.3577,41.4066,41.3479,41.387,374440.0
2017-12-26 15:15:00,42.34,42.38,42.31,42.37,396073.0,41.387,41.4261,41.3577,41.4164,396073.0
2017-12-26 15:20:00,42.38,42.4,42.32,42.33,279971.0,41.4261,41.4457,41.3675,41.3773,279971.0
2017-12-26 15:25:00,42.33,42.36,42.31,42.33,201744.0,41.3773,41.4066,41.3577,41.3773,201744.0
2017-12-26 15:30:00,42.34,42.36,42.32,42.32,275270.0,41.387,41.4066,41.3675,41.3675,275270.0
2017-12-26 15:35:00,42.33,42.33,42.25,42.29,379745.0,41.3773,41.3773,41.2991,41.3382,379745.0
2017-12-26 15:40:00,42.3,42.3,42.25,42.25,339921.0,41.3479,41.3479,41.2991,41.2991,339921.0
2017-12-26 15:45:00,42.26,42.29,42.25,42.29,384821.0,41.3088,41.3382,41.2991,41.3382,384821.0
2017-12-26 15:50:00,42.29,42.33,42.15,42.2,774700.0,41.3382,41.3773,41.2013,41.2502,774700.0
2017-12-26 15:55:00,42.2,42.27,42.18,42.24,1182448.0,41.2502,41.3186,41.2306,41.2893,1182448.0
2017-12-27 09:30:00,42.21,42.54,42.03,42.46,1323577.0,41.26,41.5825,41.084,41.5043,1323577.0
2017-12-27 09:35:00,42.46,42.57,42.32,42.51,761081.0,41.5043,41.6119,41.3675,41.5532,761081.0
2017-12-27 09:40:00,42.51,42.77,42.47,42.7,985817.0,41.5532,41.8074,41.5141,41.7389,985817.0
2017-12-27 09:45:00,42.71,42.83,42.69,42.75,737630.0,41.7487,41.866,41.7292,41.7878,737630.0
2017-12-27 09:50:00,42.75,42.88,42.64,42.87,823082.0,41.7878,41.9149,41.6803,41.9051,823082.0
2017-12-27 09:55:00,42.87,42.98,42.82,42.97,653993.0,41.9051,42.0126,41.8562,42.0029,653993.0
2017-12-27 10:00:00,42.97,43.07,42.84,42.86,919548.0,42.0029,42.1006,41.8758,41.8953,919548.0
2017-12-27 10:05:00,42.86,42.89,42.76,42.76,559770.0,41.8953,41.9247,41.7976,41.7976,559770.0
2017-12-27 10:10:00,42.77,42.9,42.73,42.88,521172.0,41.8074,41.9344,41.7683,41.9149,521172.0
2017-12-27 10:15:00,42.88,42.9,42.78,42.83,486396.0,41.9149,41.9344,41.8171,41.866,486396.0
2017-12-27 10:20:00,42.83,42.92,42.79,42.82,369327.0,41.866,41.954,41.8269,41.8562,369327.0
2017-12-27 10:25:00,42.82,42.83,42.69,42.72,303864.0,41.8562,41.866,41.7292,41.7585,303864.0
2017-12-27 10:30:00,42.72,42.74,42.65,42.66,362702.0,41.7585,41.778,41.6901,41.6998,362702.0
2017-12-27 10:35:00,42.66,42.74,42.6,42.65,538126.0,41.6998,41.778,41.6412,41.6901,538126.0
2017-12-27 10:40:00,42.66,42.74,42.63,42.74,268800.0,41.6998,41.778,41.6705,41.778,268800.0
2017-12-27 10:45:00,42.75,42.75,42.66,42.68,279598.0,41.7878,41.7878,41.6998,41.7194,279598.0
2017-12-27 10:50:00,42.68,42.75,42.67,42.71,204756.0,41.7194,41.7878,41.7096,41.7487,204756.0
2017-12-27 10:55:00,42.71,42.72,42.58,42.62,289126.0,41.7487,41.7585,41.6216,41.6607,289126.0
2017-12-27 11:00:00,42.63,42.65,42.6,42.61,171469.0,41.6705,41.6901,41.6412,41.651,171469.0
2017-12-27 11:05:00,42.61,42.64,42.6,42.6,178248.0,41.651,41.6803,41.6412,41.6412,178248.0
2017-12-27 11:10:00,42.61,42.73,42.58,42.67,368992.0,41.651,41.7683,41.6216,41.7096,368992.0
2017-12-27 11:15:00,42.67,42.71,42.62,42.63,210032.0,41.7096,41.7487,41.6607,41.6705,210032.0
2017-12-27 11:20:00,42.64,42.7,42.63,42.66,111982.0,41.6803,41.7389,41.6705,41.6998,111982.0
2017-12-27 11:25:00,42.66,42.72,42.64,42.7,196346.0,41.6998,41.7585,41.6803,41.7389,196346.0
2017-12-27 11:30:00,42.71,42.73,42.69,42.7,184166.0,41.7487,41.7683,41.7292,41.7389,184166.0
2017-12-27 11:35:00,42.69,42.7,42.64,42.67,114587.0,41.7292,41.7389,41.6803,41.7096,114587.0
2017-12-27 11:40:00,42.68,42.71,42.58,42.6,233363.0,41.7194,41.7487,41.6216,41.6412,233363.0
2017-12-27 11:45:00,42.61,42.66,42.58,42.66,191200.0,41.651,41.6998,41.6216,41.6998,191200.0
2017-12-27 11:50:00,42.66,42.67,42.61,42.63,133944.0,41.6998,41.7096,41.651,41.6705,133944.0
2017-12-27 11:55:00,42.62,42.62,42.44,42.49,538637.0,41.6607,41.6607,41.4848,41.5337,538637.0
2017-12-27 12:00:00,42.48,42.53,42.45,42.48,238924.0,41.5239,41.5728,41.4946,41.5239,238924.0
2017-12-27 12:05:00,42.48,42.5,42.41,42.44,279562.0,41.5239,41.5434,41.4555,41.4848,279562.0
2017-12-27 12:10:00,42.44,42.46,42.33,42.33,326871.0,41.4848,41.5043,41.3773,41.3773,326871.0
2017-12-27 12:15:00,42.34,42.41,42.33,42.34,359565.0,41.387,41.4555,41.3773,41.387,359565.0
2017-12-27 12:20:00,42.33,42.4,42.27,42.39,248252.0,41.3773,41.4457,41.3186,41.4359,248252.0
2017-12-27 12:25:00,42.39,42.46,42.38,42.45,259251.0,41.4359,41.5043,41.4261,41.4946,259251.0
2017-12-27 12:30:00,42.45,42.51,42.44,42.5,140708.0,41.4946,41.5532,41.4848,41.5434,140708.0
2017-12-27 12:35:00,42.5,42.51,42.44,42.45,201913.0,41.5434,41.5532,41.4848,41.4946,201913.0
2017-12-27 12:40:00,42.46,42.55,42.45,42.53,156724.0,41.5043,41.5923,41.4946,41.5728,156724.0
2017-12-27 12:45:00,42.54,42.54,42.5,42.5,201878.0,41.5825,41.5825,41.5434,41.5434,201878.0
2017-12-27 12:50:00,42.5,42.5,42.46,42.49,111843.0,41.5434,41.5434,41.5043,41.5337,111843.0
2017-12-27 12:55:00,42.49,42.5,42.38,42.43,177975.0,41.5337,41.5434,41.4261,41.475,177975.0
2017-12-27 13:00:00,42.43,42.46,42.4,42.41,72973.0,41.475,41.5043,41.4457,41.4555,72973.0
2017-12-27 13:05:00,42.41,42.45,42.41,42.43,69710.0,41.4555,41.4946,41.4555,41.475,69710.0
2017-12-27 13:10:00,42.42,42.45,42.41,42.42,71353.0,41.4652,41.4946,41.4555,41.4652,71353.0
2017-12-27 13:15:00,42.43,42.45,42.41,42.44,138021.0,41.475,41.4946,41.4555,41.4848,138021.0
2017-12-27 13:20:00,42.43,42.44,42.34,42.39,190751.0,41.475,41.4848,41.387,41.4359,190751.0
2017-12-27 13:25:00,42.4,42.45,42.38,42.43,167906.0,41.4457,41.4946,41.4261,41.475,167906.0
2017-12-27 13:30:00,42.44,42.46,42.42,42.45,121827.0,41.4848,41.5043,41.4652,41.4946,121827.0
2017-12-27 13:35:00,42.45,42.48,42.4,42.46,182335.0,41.4946,41.5239,41.4457,41.5043,182335.0
2017-12-27 13:40:00,42.46,42.47,42.42,42.43,135473.0,41.5043,41.5141,41.4652,41.475,135473.0
2017-12-27 13:45:00,42.43,42.44,42.4,42.44,90477.0,41.475,41.4848,41.4457,41.4848,90477.0
2017-12-27 13:50:00,42.43,42.45,42.39,42.41,95317.0,41.475,41.4946,41.4359,41.4555,95317.0
2017-12-27 13:55:00,42.41,42.43,42.38,42.39,93492.0,41.4555,41.475,41.4261,41.4359,93492.0
2017-12-27 14:00:00,42.38,42.41,42.36,42.36,120730.0,41.4261,41.4555,41.4066,41.4066,120730.0
2017-12-27 14:05:00,42.36,42.44,42.33,42.44,196851.0,41.4066,41.4848,41.3773,41.4848,196851.0
2017-12-27 14:10:00,42.43,42.47,42.41,42.45,122278.0,41.475,41.5141,41.4555,41.4946,122278.0
2017-12-27 14:15:00,42.46,42.5,42.43,42.44,153079.0,41.5043,41.5434,41.475,41.4848,153079.0
2017-12-27 14:20:00,42.44,42.48,42.41,42.44,124812.0,41.4848,41.5239,41.4555,41.4848,124812.0
2017-12-27 14:25:00,42.45,42.47,42.43,42.44,89487.0,41.4946,41.5141,41.475,41.4848,89487.0
2017-12-27 14:30:00,42.45,42.51,42.44,42.48,134725.0,41.4946,41.5532,41.4848,41.5239,134725.0
2017-12-27 14:35:00,42.47,42.51,42.41,42.43,135353.0,41.5141,41.5532,41.4555,41.475,135353.0
2017-12-27 14:40:00,42.43,42.45,42.4,42.42,73054.0,41.475,41.4946,41.4457,41.4652,73054.0
2017-12-27 14:45:00,42.41,42.43,42.39,42.41,120073.0,41.4555,41.475,41.4359,41.4555,120073.0
2017-12-27 14:50:00,42.41,42.42,42.34,42.4,136411.0,41.4555,41.4652,41.387,41.4457,136411.0
2017-12-27 14:55:00,42.4,42.43,42.39,42.42,80692.0,41.4457,41.475,41.4359,41.4652,80692.0
2017-12-27 15:00:00,42.41,42.42,42.39,42.41,92029.0,41.4555,41.4652,41.4359,41.4555,92029.0
2017-12-27 15:05:00,42.41,42.42,42.37,42.4,156307.0,41.4555,41.4652,41.4164,41.4457,156307.0
2017-12-27 15:10:00,42.39,42.41,42.39,42.4,118543.0,41.4359,41.4555,41.4359,41.4457,118543.0
2017-12-27 15:15:00,42.39,42.4,42.37,42.38,129298.0,41.4359,41.4457,41.4164,41.4261,129298.0
2017-12-27 15:20:00,42.38,42.4,42.37,42.38,89257.0,41.4261,41.4457,41.4164,41.4261,89257.0
2017-12-27 15:25:00,42.38,42.4,42.36,42.4,110649.0,41.4261,41.4457,41.4066,41.4457,110649.0
2017-12-27 15:30:00,42.4,42.41,42.38,42.4,121819.0,41.4457,41.4555,41.4261,41.4457,121819.0
2017-12-27 15:35:00,42.4,42.42,42.37,42.38,233138.0,41.4457,41.4652,41.4164,41.4261,233138.0
2017-12-27 15:40:00,42.38,42.4,42.38,42.4,149802.0,41.4261,41.4457,41.4261,41.4457,149802.0
2017-12-27 15:45:00,42.4,42.41,42.38,42.4,300002.0,41.4457,41.4555,41.4261,41.4457,300002.0
2017-12-27 15:50:00,42.41,42.48,42.4,42.43,617285.0,41.4555,41.5239,41.4457,41.475,617285.0
2017-12-27 15:55:00,42.43,42.49,42.42,42.47,987207.0,41.475,41.5337,41.4652,41.5141,987207.0
2017-12-28 09:30:00,42.88,43.05,42.83,42.97,1563396.0,41.9149,42.0811,41.866,42.0029,1563396.0
2017-12-28 09:35:00,42.97,42.97,42.77,42.81,794478.0,42.0029,42.0029,41.8074,41.8465,794478.0
2017-12-28 09:40:00,42.82,42.82,42.67,42.75,666058.0,41.8562,41.8562,41.7096,41.7878,666058.0
2017-12-28 09:45:00,42.74,42.82,42.71,42.73,564159.0,41.778,41.8562,41.7487,41.7683,564159.0
2017-12-28 09:50:00,42.74,42.75,42.63,42.74,605076.0,41.778,41.7878,41.6705,41.778,605076.0
2017-12-28 09:55:00,42.74,42.78,42.66,42.71,508147.0,41.778,41.8171,41.6998,41.7487,508147.0
2017-12-28 10:00:00,42.71,42.75,42.67,42.72,420220.0,41.7487,41.7878,41.7096,41.7585,420220.0
2017-12-28 10:05:00,42.72,42.73,42.62,42.67,525589.0,41.7585,41.7683,41.6607,41.7096,525589.0
2017-12-28 10:10:00,42.67,42.67,42.63,42.64,237596.0,41.7096,41.7096,41.6705,41.6803,237596.0
2017-12-28 10:15:00,42.65,42.7,42.56,42.62,536114.0,41.6901,41.7389,41.6021,41.6607,536114.0
2017-12-28 10:20:00,42.62,42.62,42.54,42.6,330535.0,41.6607,41.6607,41.5825,41.6412,330535.0
2017-12-28 10:25:00,42.6,42.62,42.58,42.59,224943.0,41.6412,41.6607,41.6216,41.6314,224943.0
2017-12-28 10:30:00,42.6,42.62,42.52,42.52,385167.0,41.6412,41.6607,41.563,41.563,385167.0
2017-12-28 10:35:00,42.52,42.62,42.48,42.58,575203.0,41.563,41.6607,41.5239,41.6216,575203.0
2017-12-28 10:40:00,42.59,42.62,42.55,42.55,325584.0,41.6314,41.6607,41.5923,41.5923,325584.0
2017-12-28 10:45:00,42.55,42.59,42.5,42.52,316092.0,41.5923,41.6314,41.5434,41.563,316092.0
2017-12-28 10:50:00,42.52,42.53,42.45,42.48,325333.0,41.563,41.5728,41.4946,41.5239,325333.0
2017-12-28 10:55:00,42.48,42.52,42.46,42.51,190747.0,41.5239,41.563,41.5043,41.5532,190747.0
2017-12-28 11:00:00,42.52,42.54,42.44,42.44,298895.0,41.563,41.5825,41.4848,41.4848,298895.0
2017-12-28 11:05:00,42.44,42.47,42.42,42.46,242375.0,41.4848,41.5141,41.4652,41.5043,242375.0
2017-12-28 11:10:00,42.46,42.49,42.42,42.43,284205.0,41.5043,41.5337,41.4652,41.475,284205.0
2017-12-28 11:15:00,42.43,42.47,42.38,42.42,448008.0,41.475,41.5141,41.4261,41.4652,448008.0
2017-12-28 11:20:00,42.42,42.43,42.36,42.39,341131.0,41.4652,41.475,41.4066,41.4359,341131.0
2017-12-28 11:25:00,42.4,42.4,42.33,42.35,208615.0,41.4457,41.4457,41.3773,41.3968,208615.0
2017-12-28 11:30:00,42.34,42.35,42.27,42.33,284466.0,41.387,41.3968,41.3186,41.3773,284466.0
2017-12-28 11:35:00,42.33,42.37,42.28,42.3,213192.0,41.3773,41.4164,41.3284,41.3479,213192.0
2017-12-28 11:40:00,42.31,42.34,42.22,42.24,281125.0,41.3577,41.387,41.2697,41.2893,281125.0
2017-12-28 11:45:00,42.23,42.34,42.23,42.32,244189.0,41.2795,41.387,41.2795,41.3675,244189.0
2017-12-28 11:50:00,42.32,42.34,42.28,42.3,256860.0,41.3675,41.387,41.3284,41.3479,256860.0
2017-12-28 11:55:00,42.29,42.37,42.27,42.34,325047.0,41.3382,41.4164,41.3186,41.387,325047.0
2017-12-28 12:00:00,42.34,42.34,42.29,42.3,208894.0,41.387,41.387,41.3382,41.3479,208894.0
2017-12-28 12:05:00,42.3,42.32,42.28,42.3,210521.0,41.3479,41.3675,41.3284,41.3479,210521.0
2017-12-28 12:10:00,42.3,42.37,42.3,42.37,302434.0,41.3479,41.4164,41.3479,41.4164,302434.0
2017-12-28 12:15:00,42.37,42.41,42.35,42.38,378407.0,41.4164,41.4555,41.3968,41.4261,378407.0
2017-12-28 12:20:00,42.37,42.38,42.32,42.33,169872.0,41.4164,41.4261,41.3675,41.3773,169872.0
2017-12-28 12:25:00,42.32,42.33,42.28,42.31,184335.0,41.3675,41.3773,41.3284,41.3577,184335.0
2017-12-28 12:30:00,42.32,42.33,42.28,42.29,183604.0,41.3675,41.3773,41.3284,41.3382,183604.0
2017-12-28 12:35:00,42.29,42.31,42.26,42.28,202751.0,41.3382,41.3577,41.3088,41.3284,202751.0
2017-12-28 12:40:00,42.27,42.29,42.23,42.24,241179.0,41.3186,41.3382,41.2795,41.2893,241179.0
2017-12-28 12:45:00,42.24,42.25,42.2,42.23,241165.0,41.2893,41.2991,41.2502,41.2795,241165.0
2017-12-28 12:50:00,42.23,42.23,42.17,42.18,347571.0,41.2795,41.2795,41.2209,41.2306,347571.0
2017-12-28 12:55:00,42.17,42.24,42.15,42.24,255379.0,41.2209,41.2893,41.2013,41.2893,255379.0
2017-12-28 13:00:00,42.23,42.26,42.21,42.24,200598.0,41.2795,41.3088,41.26,41.2893,200598.0
2017-12-28 13:05:00,42.24,42.26,42.19,42.2,133873.0,41.2893,41.3088,41.2404,41.2502,133873.0
2017-12-28 13:10:00,42.2,42.22,42.19,42.21,66131.0,41.2502,41.2697,41.2404,41.26,66131.0
2017-12-28 13:15:00,42.21,42.24,42.2,42.21,138792.0,41.26,41.2893,41.2502,41.26,138792.0
2017-12-28 13:20:00,42.21,42.22,42.17,42.21,129333.0,41.26,41.2697,41.2209,41.26,129333.0
2017-12-28 13:25:00,42.22,42.23,42.19,42.21,91793.0,41.2697,41.2795,41.2404,41.26,91793.0
2017-12-28 13:30:00,42.2,42.21,42.14,42.17,226427.0,41.2502,41.26,41.1915,41.2209,226427.0
2017-12-28 13:35:00,42.16,42.17,42.13,42.14,123774.0,41.2111,41.2209,41.1818,41.1915,123774.0
2017-12-28 13:40:00,42.14,42.18,42.12,42.16,224437.0,41.1915,41.2306,41.172,41.2111,224437.0
2017-12-28 13:45:00,42.16,42.19,42.16,42.19,99893.0,41.2111,41.2404,41.2111,41.2404,99893.0
2017-12-28 13:50:00,42.19,42.19,42.15,42.17,78131.0,41.2404,41.2404,41.2013,41.2209,78131.0
2017-12-28 13:55:00,42.17,42.18,42.16,42.17,95853.0,41.2209,41.2306,41.2111,41.2209,95853.0
2017-12-28 14:00:00,42.17,42.19,42.12,42.13,177309.0,41.2209,41.2404,41.172,41.1818,177309.0
2017-12-28 14:05:00,42.13,42.14,42.09,42.1,233157.0,41.1818,41.1915,41.1427,41.1524,233157.0
2017-12-28 14:10:00,42.11,42.12,42.05,42.06,225973.0,41.1622,41.172,41.1036,41.1133,225973.0
2017-12-28 14:15:00,42.06,42.09,42.06,42.07,198640.0,41.1133,41.1427,41.1133,41.1231,198640.0
2017-12-28 14:20:00,42.07,42.09,42.02,42.03,236171.0,41.1231,41.1427,41.0742,41.084,236171.0
2017-12-28 14:25:00,42.03,42.05,41.98,42.02,473398.0,41.084,41.1036,41.0351,41.0742,473398.0
2017-12-28 14:30:00,42.02,42.04,42.0,42.03,206774.0,41.0742,41.0938,41.0547,41.084,206774.0
2017-12-28 14:35:00,42.03,42.04,42.01,42.03,157616.0,41.084,41.0938,41.0645,41.084,157616.0
2017-12-28 14:40:00,42.04,42.04,42.01,42.03,147863.0,41.0938,41.0938,41.0645,41.084,147863.0
2017-12-28 14:45:00,42.03,42.04,41.98,42.02,276854.0,41.084,41.0938,41.0351,41.0742,276854.0
2017-12-28 14:50:00,42.02,42.07,41.99,42.05,293801.0,41.0742,41.1231,41.0449,41.1036,293801.0
2017-12-28 14:55:00,42.05,42.11,42.04,42.09,338088.0,41.1036,41.1622,41.0938,41.1427,338088.0
2017-12-28 15:00:00,42.09,42.1,42.03,42.06,213865.0,41.1427,41.1524,41.084,41.1133,213865.0
2017-12-28 15:05:00,42.06,42.07,42.02,42.03,256885.0,41.1133,41.1231,41.0742,41.084,256885.0
2017-12-28 15:10:00,42.04,42.04,41.96,41.97,229111.0,41.0938,41.0938,41.0156,41.0254,229111.0
2017-12-28 15:15:00,41.96,42.02,41.96,41.97,354190.0,41.0156,41.0742,41.0156,41.0254,354190.0
2017-12-28 15:20:00,41.97,41.98,41.92,41.92,266048.0,41.0254,41.0351,40.9765,40.9765,266048.0
2017-12-28 15:25:00,41.92,41.95,41.87,41.9,366099.0,40.9765,41.0058,40.9276,40.9569,366099.0
2017-12-28 15:30:00,41.9,41.91,41.77,41.83,717221.0,40.9569,40.9667,40.8299,40.8885,717221.0
2017-12-28 15:35:00,41.82,41.84,41.78,41.78,563323.0,40.8787,40.8983,40.8396,40.8396,563323.0
2017-12-28 15:40:00,41.79,41.82,41.75,41.81,370726.0,40.8494,40.8787,40.8103,40.869,370726.0
2017-12-28 15:45:00,41.81,41.9,41.8,41.9,691567.0,40.869,40.9569,40.8592,40.9569,691567.0
2017-12-28 15:50:00,41.9,41.92,41.8,41.84,607429.0,40.9569,40.9765,40.8592,40.8983,607429.0
2017-12-28 15:55:00,41.85,41.86,41.8,41.83,1131095.0,40.9081,40.9178,40.8592,40.8885,1131095.0
2017-12-29 09:30:00,41.82,41.84,41.14,41.14,1711289.0,40.8787,40.8983,40.214,40.214,1711289.0
2017-12-29 09:35:00,41.14,41.58,41.13,41.53,1030986.0,40.214,40.6441,40.2043,40.5953,1030986.0
2017-12-29 09:40:00,41.53,41.59,41.39,41.47,762138.0,40.5953,40.6539,40.4584,40.5366,762138.0
2017-12-29 09:45:00,41.46,41.5,41.25,41.36,660679.0,40.5268,40.5659,40.3216,40.4291,660679.0
2017-12-29 09:50:00,41.36,41.37,41.22,41.23,488504.0,40.4291,40.4389,40.2922,40.302,488504.0
2017-12-29 09:55:00,41.23,41.3,41.22,41.26,593389.0,40.302,40.3704,40.2922,40.3313,593389.0
2017-12-29 10:00:00,41.26,41.28,41.18,41.2,443449.0,40.3313,40.3509,40.2531,40.2727,443449.0
2017-12-29 10:05:00,41.21,41.31,41.17,41.22,666126.0,40.2825,40.3802,40.2434,40.2922,666126.0
2017-12-29 10:10:00,41.22,41.25,41.17,41.17,465851.0,40.2922,40.3216,40.2434,40.2434,465851.0
2017-12-29 10:15:00,41.16,41.2,41.12,41.12,589440.0,40.2336,40.2727,40.1945,40.1945,589440.0
2017-12-29 10:20:00,41.12,41.19,41.07,41.08,959046.0,40.1945,40.2629,40.1456,40.1554,959046.0
2017-12-29 10:25:00,41.08,41.11,41.05,41.09,724534.0,40.1554,40.1847,40.1261,40.1652,724534.0
2017-12-29 10:30:00,41.09,41.23,41.07,41.2,820221.0,40.1652,40.302,40.1456,40.2727,820221.0
2017-12-29 10:35:00,41.2,41.2,41.05,41.07,822403.0,40.2727,40.2727,40.1261,40.1456,822403.0
2017-12-29 10:40:00,41.06,41.11,41.01,41.08,704516.0,40.1358,40.1847,40.087,40.1554,704516.0
2017-12-29 10:45:00,41.08,41.09,40.91,40.91,1073303.0,40.1554,40.1652,39.9892,39.9892,1073303.0
2017-12-29 10:50:00,40.91,40.97,40.85,40.91,673454.0,39.9892,40.0479,39.9306,39.9892,673454.0
2017-12-29 10:55:00,40.9,40.98,40.89,40.96,544389.0,39.9794,40.0576,39.9697,40.0381,544389.0
2017-12-29 11:00:00,40.95,40.98,40.85,40.87,535255.0,40.0283,40.0576,39.9306,39.9501,535255.0
2017-12-29 11:05:00,40.87,40.87,40.8,40.84,697125.0,39.9501,39.9501,39.8817,39.9208,697125.0
2017-12-29 11:10:00,40.84,40.86,40.77,40.8,624847.0,39.9208,39.9403,39.8524,39.8817,624847.0
2017-12-29 11:15:00,40.8,40.88,40.78,40.83,524349.0,39.8817,39.9599,39.8621,39.911,524349.0
2017-12-29 11:20:00,40.83,40.98,40.82,40.96,659707.0,39.911,40.0576,39.9012,40.0381,659707.0
2017-12-29 11:25:00,40.95,41.08,40.94,41.06,718043.0,40.0283,40.1554,40.0185,40.1358,718043.0
2017-12-29 11:30:00,41.05,41.08,40.98,41.02,412715.0,40.1261,40.1554,40.0576,40.0967,412715.0
2017-12-29 11:35:00,41.03,41.13,41.01,41.09,521516.0,40.1065,40.2043,40.087,40.1652,521516.0
2017-12-29 11:40:00,41.1,41.22,41.09,41.17,482587.0,40.1749,40.2922,40.1652,40.2434,482587.0
2017-12-29 11:45:00,41.18,41.3,41.16,41.29,489970.0,40.2531,40.3704,40.2336,40.3607,489970.0
2017-12-29 11:50:00,41.3,41.37,41.28,41.36,585027.0,40.3704,40.4389,40.3509,40.4291,585027.0
2017-12-29 11:55:00,41.37,41.45,41.34,41.45,617693.0,40.4389,40.5171,40.4095,40.5171,617693.0
2017-12-29 12:00:00,41.44,41.45,41.31,41.33,561667.0,40.5073,40.5171,40.3802,40.3998,561667.0
2017-12-29 12:05:00,41.33,41.42,41.25,41.4,601888.0,40.3998,40.4877,40.3216,40.4682,601888.0
2017-12-29 12:10:00,41.4,41.48,41.37,41.38,461494.0,40.4682,40.5464,40.4389,40.4486,461494.0
2017-12-29 12:15:00,41.38,41.39,41.32,41.37,339685.0,40.4486,40.4584,40.39,40.4389,339685.0
2017-12-29 12:20:00,41.38,41.44,41.37,41.4,308452.0,40.4486,40.5073,40.4389,40.4682,308452.0
2017-12-29 12:25:00,41.39,41.42,41.31,41.38,250995.0,40.4584,40.4877,40.3802,40.4486,250995.0
2017-12-29 12:30:00,41.38,41.63,41.37,41.63,696298.0,40.4486,40.693,40.4389,40.693,696298.0
2017-12-29 12:35:00,41.63,41.74,41.58,41.69,597638.0,40.693,40.8005,40.6441,40.7517,597638.0
2017-12-29 12:40:00,41.7,41.79,41.62,41.79,549720.0,40.7614,40.8494,40.6832,40.8494,549720.0
2017-12-29 12:45:00,41.79,41.8,41.68,41.68,470970.0,40.8494,40.8592,40.7419,40.7419,470970.0
2017-12-29 12:50:00,41.68,41.78,41.64,41.7,382602.0,40.7419,40.8396,40.7028,40.7614,382602.0
2017-12-29 12:55:00,41.7,41.78,41.7,41.77,294063.0,40.7614,40.8396,40.7614,40.8299,294063.0
2017-12-29 13:00:00,41.78,41.8,41.71,41.74,408431.0,40.8396,40.8592,40.7712,40.8005,408431.0
2017-12-29 13:05:00,41.73,41.76,41.67,41.72,311032.0,40.7908,40.8201,40.7321,40.781,311032.0
2017-12-29 13:10:00,41.72,41.75,41.59,41.61,361296.0,40.781,40.8103,40.6539,40.6735,361296.0
2017-12-29 13:15:00,41.6,41.68,41.6,41.62,276563.0,40.6637,40.7419,40.6637,40.6832,276563.0
2017-12-29 13:20:00,41.62,41.63,41.56,41.61,267037.0,40.6832,40.693,40.6246,40.6735,267037.0
2017-12-29 13:25:00,41.61,41.68,41.58,41.68,249708.0,40.6735,40.7419,40.6441,40.7419,249708.0
2017-12-29 13:30:00,41.68,41.69,41.63,41.68,187979.0,40.7419,40.7517,40.693,40.7419,187979.0
2017-12-29 13:35:00,41.68,41.69,41.57,41.6,192889.0,40.7419,40.7517,40.6344,40.6637,192889.0
2017-12-29 13:40:00,41.61,41.63,41.54,41.59,192545.0,40.6735,40.693,40.605,40.6539,192545.0
2017-12-29 13:45:00,41.59,41.63,41.58,41.61,224580.0,40.6539,40.693,40.6441,40.6735,224580.0
2017-12-29 13:50:00,41.6,41.61,41.49,41.51,263247.0,40.6637,40.6735,40.5562,40.5757,263247.0
2017-12-29 13:55:00,41.51,41.52,41.44,41.51,282407.0,40.5757,40.5855,40.5073,40.5757,282407.0
2017-12-29 14:00:00,41.51,41.57,41.51,41.52,195910.0,40.5757,40.6344,40.5757,40.5855,195910.0
2017-12-29 14:05:00,41.51,41.55,41.48,41.52,230700.0,40.5757,40.6148,40.5464,40.5855,230700.0
2017-12-29 14:10:00,41.52,41.52,41.47,41.49,194414.0,40.5855,40.5855,40.5366,40.5562,194414.0
2017-12-29 14:15:00,41.49,41.61,41.48,41.59,397917.0,40.5562,40.6735,40.5464,40.6539,397917.0
2017-12-29 14:20:00,41.6,41.64,41.55,41.55,318715.0,40.6637,40.7028,40.6148,40.6148,318715.0
2017-12-29 14:25:00,41.55,41.56,41.47,41.48,219674.0,40.6148,40.6246,40.5366,40.5464,219674.0
2017-12-29 14:30:00,41.49,41.54,41.48,41.48,171093.0,40.5562,40.605,40.5464,40.5464,171093.0
2017-12-29 14:35:00,41.48,41.5,41.45,41.48,265665.0,40.5464,40.5659,40.5171,40.5464,265665.0
2017-12-29 14:40:00,41.47,41.5,41.45,41.47,181274.0,40.5366,40.5659,40.5171,40.5366,181274.0
2017-12-29 14:45:00,41.47,41.48,41.43,41.47,197904.0,40.5366,40.5464,40.4975,40.5366,197904.0
2017-12-29 14:50:00,41.47,41.49,41.43,41.44,181214.0,40.5366,40.5562,40.4975,40.5073,181214.0
2017-12-29 14:55:00,41.44,41.45,41.4,41.43,222356.0,40.5073,40.5171,40.4682,40.4975,222356.0
2017-12-29 15:00:00,41.43,41.47,41.41,41.44,211669.0,40.4975,40.5366,40.478,40.5073,211669.0
2017-12-29 15:05:00,41.44,41.45,41.42,41.44,212350.0,40.5073,40.5171,40.4877,40.5073,212350.0
2017-12-29 15:10:00,41.44,41.45,41.4,41.42,244659.0,40.5073,40.5171,40.4682,40.4877,244659.0
2017-12-29 15:15:00,41.42,41.42,41.34,41.39,515618.0,40.4877,40.4877,40.4095,40.4584,515618.0
2017-12-29 15:20:00,41.39,41.41,41.34,41.37,332422.0,40.4584,40.478,40.4095,40.4389,332422.0
2017-12-29 15:25:00,41.38,41.39,41.31,41.33,305889.0,40.4486,40.4584,40.3802,40.3998,305889.0
2017-12-29 15:30:00,41.32,41.33,41.16,41.16,733400.0,40.39,40.3998,40.2336,40.2336,733400.0
2017-12-29 15:35:00,41.16,41.17,41.05,41.1,648548.0,40.2336,40.2434,40.1261,40.1749,648548.0
2017-12-29 15:40:00,41.1,41.19,41.09,41.15,692282.0,40.1749,40.2629,40.1652,40.2238,692282.0
2017-12-29 15:45:00,41.15,41.15,41.09,41.13,534877.0,40.2238,40.2238,40.1652,40.2043,534877.0
2017-12-29 15:50:00,41.12,41.13,41.04,41.1,998094.0,40.1945,40.2043,40.1163,40.1749,998094.0
2017-12-29 15:55:00,41.11,41.16,41.1,41.13,1733360.0,40.1847,40.2336,40.1749,40.2043,1733360.0
2018-01-02 09:30:00,41.55,41.56,41.19,41.53,1961489.0,40.6148,40.6246,40.2629,40.5953,1961489.0
2018-01-02 09:35:00,41.53,42.17,41.53,42.15,1545657.0,40.5953,41.2209,40.5953,41.2013,1545657.0
2018-01-02 09:40:00,42.15,42.49,42.13,42.23,1569359.0,41.2013,41.5337,41.1818,41.2795,1569359.0
2018-01-02 09:45:00,42.21,42.45,42.19,42.42,1032206.0,41.26,41.4946,41.2404,41.4652,1032206.0
2018-01-02 09:50:00,42.42,42.53,42.36,42.42,953368.0,41.4652,41.5728,41.4066,41.4652,953368.0
2018-01-02 09:55:00,42.43,42.53,42.28,42.48,932981.0,41.475,41.5728,41.3284,41.5239,932981.0
2018-01-02 10:00:00,42.48,42.62,42.46,42.51,755960.0,41.5239,41.6607,41.5043,41.5532,755960.0
2018-01-02 10:05:00,42.51,42.54,42.43,42.47,615360.0,41.5532,41.5825,41.475,41.5141,615360.0
2018-01-02 10:10:00,42.48,42.49,42.34,42.41,527527.0,41.5239,41.5337,41.387,41.4555,527527.0
2018-01-02 10:15:00,42.41,42.57,42.39,42.57,647383.0,41.4555,41.6119,41.4359,41.6119,647383.0
2018-01-02 10:20:00,42.56,42.61,42.45,42.51,356205.0,41.6021,41.651,41.4946,41.5532,356205.0
2018-01-02 10:25:00,42.5,42.61,42.5,42.54,329250.0,41.5434,41.651,41.5434,41.5825,329250.0
2018-01-02 10:30:00,42.54,42.74,42.5,42.72,641311.0,41.5825,41.778,41.5434,41.7585,641311.0
2018-01-02 10:35:00,42.72,42.79,42.66,42.71,627110.0,41.7585,41.8269,41.6998,41.7487,627110.0
2018-01-02 10:40:00,42.72,42.74,42.62,42.69,281632.0,41.7585,41.778,41.6607,41.7292,281632.0
2018-01-02 10:45:00,42.7,42.75,42.68,42.73,287369.0,41.7389,41.7878,41.7194,41.7683,287369.0
2018-01-02 10:50:00,42.74,42.82,42.72,42.8,495669.0,41.778,41.8562,41.7585,41.8367,495669.0
2018-01-02 10:55:00,42.79,42.95,42.77,42.94,683853.0,41.8269,41.9833,41.8074,41.9735,683853.0
2018-01-02 11:00:00,42.93,43.0,42.85,42.87,596591.0,41.9638,42.0322,41.8856,41.9051,596591.0
2018-01-02 11:05:00,42.87,42.98,42.86,42.97,368595.0,41.9051,42.0126,41.8953,42.0029,368595.0
2018-01-02 11:10:00,42.98,43.12,42.94,43.11,690257.0,42.0126,42.1495,41.9735,42.1397,690257.0
2018-01-02 11:15:00,43.11,43.15,43.03,43.07,527053.0,42.1397,42.1788,42.0615,42.1006,527053.0
2018-01-02 11:20:00,43.06,43.1,42.8,43.05,427850.0,42.0908,42.1299,41.8367,42.0811,427850.0
2018-01-02 11:25:00,43.05,43.08,42.95,42.98,314679.0,42.0811,42.1104,41.9833,42.0126,314679.0
2018-01-02 11:30:00,42.98,43.0,42.9,42.97,251702.0,42.0126,42.0322,41.9344,42.0029,251702.0
2018-01-02 11:35:00,42.96,43.02,42.93,42.94,265615.0,41.9931,42.0517,41.9638,41.9735,265615.0
2018-01-02 11:40:00,42.94,42.95,42.88,42.92,224955.0,41.9735,41.9833,41.9149,41.954,224955.0
2018-01-02 11:45:00,42.92,42.99,42.88,42.96,215160.0,41.954,42.0224,41.9149,41.9931,215160.0
2018-01-02 11:50:00,42.97,42.97,42.88,42.91,164014.0,42.0029,42.0029,41.9149,41.9442,164014.0
2018-01-02 11:55:00,42.91,42.94,42.86,42.88,231416.0,41.9442,41.9735,41.8953,41.9149,231416.0
2018-01-02 12:00:00,42.89,42.9,42.79,42.8,404981.0,41.9247,41.9344,41.8269,41.8367,404981.0
2018-01-02 12:05:00,42.8,42.89,42.8,42.85,316206.0,41.8367,41.9247,41.8367,41.8856,316206.0
2018-01-02 12:10:00,42.86,42.86,42.77,42.82,286898.0,41.8953,41.8953,41.8074,41.8562,286898.0
2018-01-02 12:15:00,42.82,42.94,42.82,42.93,296736.0,41.8562,41.9735,41.8562,41.9638,296736.0
2018-01-02 12:20:00,42.92,42.95,42.88,42.93,259952.0,41.954,41.9833,41.9149,41.9638,259952.0
2018-01-02 12:25:00,42.93,43.02,42.9,43.0,541893.0,41.9638,42.0517,41.9344,42.0322,541893.0
2018-01-02 12:30:00,43.01,43.07,42.96,42.97,464070.0,42.042,42.1006,41.9931,42.0029,464070.0
2018-01-02 12:35:00,42.97,42.97,42.91,42.94,193663.0,42.0029,42.0029,41.9442,41.9735,193663.0
2018-01-02 12:40:00,42.94,42.97,42.93,42.95,149549.0,41.9735,42.0029,41.9638,41.9833,149549.0
2018-01-02 12:45:00,42.94,43.03,42.94,43.01,221826.0,41.9735,42.0615,41.9735,42.042,221826.0
2018-01-02 12:50:00,43.02,43.05,42.98,42.99,224703.0,42.0517,42.0811,42.0126,42.0224,224703.0
2018-01-02 12:55:00,42.99,43.01,42.97,43.01,112297.0,42.0224,42.042,42.0029,42.042,112297.0
2018-01-02 13:00:00,42.99,43.01,42.96,42.97,91399.0,42.0224,42.042,41.9931,42.0029,91399.0
2018-01-02 13:05:00,42.97,42.99,42.92,42.98,149454.0,42.0029,42.0224,41.954,42.0126,149454.0
2018-01-02 13:10:00,42.98,43.08,42.98,43.07,210466.0,42.0126,42.1104,42.0126,42.1006,210466.0
2018-01-02 13:15:00,43.06,43.08,43.02,43.05,145392.0,42.0908,42.1104,42.0517,42.0811,145392.0
2018-01-02 13:20:00,43.05,43.07,43.02,43.04,115287.0,42.0811,42.1006,42.0517,42.0713,115287.0
2018-01-02 13:25:00,43.03,43.09,43.02,43.09,168413.0,42.0615,42.1202,42.0517,42.1202,168413.0
2018-01-02 13:30:00,43.08,43.09,43.04,43.06,148553.0,42.1104,42.1202,42.0713,42.0908,148553.0
2018-01-02 13:35:00,43.05,43.19,43.05,43.19,300881.0,42.0811,42.2179,42.0811,42.2179,300881.0
2018-01-02 13:40:00,43.19,43.22,43.12,43.14,373200.0,42.2179,42.2472,42.1495,42.169,373200.0
2018-01-02 13:45:00,43.14,43.2,43.12,43.17,162901.0,42.169,42.2277,42.1495,42.1984,162901.0
2018-01-02 13:50:00,43.17,43.18,43.05,43.12,280453.0,42.1984,42.2081,42.0811,42.1495,280453.0
2018-01-02 13:55:00,43.11,43.11,43.06,43.07,146036.0,42.1397,42.1397,42.0908,42.1006,146036.0
2018-01-02 14:00:00,43.08,43.17,43.07,43.16,217164.0,42.1104,42.1984,42.1006,42.1886,217164.0
2018-01-02 14:05:00,43.16,43.18,43.12,43.14,172477.0,42.1886,42.2081,42.1495,42.169,172477.0
2018-01-02 14:10:00,43.14,43.29,43.14,43.24,535510.0,42.169,42.3157,42.169,42.2668,535510.0
2018-01-02 14:15:00,43.24,43.27,43.19,43.27,326982.0,42.2668,42.2961,42.2179,42.2961,326982.0
2018-01-02 14:20:00,43.26,43.31,43.24,43.29,233504.0,42.2863,42.3352,42.2668,42.3157,233504.0
2018-01-02 14:25:00,43.3,43.33,43.26,43.27,191754.0,42.3254,42.3548,42.2863,42.2961,191754.0
2018-01-02 14:30:00,43.28,43.33,43.26,43.28,265113.0,42.3059,42.3548,42.2863,42.3059,265113.0
2018-01-02 14:35:00,43.27,43.3,43.23,43.23,230186.0,42.2961,42.3254,42.257,42.257,230186.0
2018-01-02 14:40:00,43.24,43.31,43.24,43.25,320427.0,42.2668,42.3352,42.2668,42.2766,320427.0
2018-01-02 14:45:00,43.25,43.27,43.23,43.24,157945.0,42.2766,42.2961,42.257,42.2668,157945.0
2018-01-02 14:50:00,43.23,43.26,43.23,43.25,112529.0,42.257,42.2863,42.257,42.2766,112529.0
2018-01-02 14:55:00,43.24,43.25,43.17,43.21,290230.0,42.2668,42.2766,42.1984,42.2375,290230.0
2018-01-02 15:00:00,43.2,43.34,43.2,43.33,301252.0,42.2277,42.3645,42.2277,42.3548,301252.0
2018-01-02 15:05:00,43.33,43.37,43.31,43.33,222242.0,42.3548,42.3939,42.3352,42.3548,222242.0
2018-01-02 15:10:00,43.33,43.37,43.32,43.33,226760.0,42.3548,42.3939,42.345,42.3548,226760.0
2018-01-02 15:15:00,43.33,43.36,43.32,43.36,108889.0,42.3548,42.3841,42.345,42.3841,108889.0
2018-01-02 15:20:00,43.36,43.39,43.34,43.35,252800.0,42.3841,42.4134,42.3645,42.3743,252800.0
2018-01-02 15:25:00,43.36,43.4,43.34,43.39,248246.0,42.3841,42.4232,42.3645,42.4134,248246.0
2018-01-02 15:30:00,43.39,43.4,43.37,43.38,292342.0,42.4134,42.4232,42.3939,42.4036,292342.0
2018-01-02 15:35:00,43.38,43.44,43.34,43.44,420371.0,42.4036,42.4623,42.3645,42.4623,420371.0
2018-01-02 15:40:00,43.44,43.48,43.41,43.47,552042.0,42.4623,42.5014,42.433,42.4916,552042.0
2018-01-02 15:45:00,43.47,43.65,43.46,43.65,874378.0,42.4916,42.6676,42.4818,42.6676,874378.0
2018-01-02 15:50:00,43.65,43.72,43.64,43.66,1088959.0,42.6676,42.736,42.6578,42.6773,1088959.0
2018-01-02 15:55:00,43.67,43.69,43.6,43.66,1479728.0,42.6871,42.7067,42.6187,42.6773,1479728.0
2018-01-03 09:30:00,44.5,44.53,44.05,44.28,2241726.0,43.4984,43.5277,43.0585,43.2834,2241726.0
2018-01-03 09:35:00,44.27,44.5,44.21,44.43,1565167.0,43.2736,43.4984,43.2149,43.43,1565167.0
2018-01-03 09:40:00,44.42,44.62,44.21,44.22,1405657.0,43.4202,43.6157,43.2149,43.2247,1405657.0
2018-01-03 09:45:00,44.22,44.32,44.16,44.26,966539.0,43.2247,43.3225,43.1661,43.2638,966539.0
2018-01-03 09:50:00,44.26,44.52,44.16,44.47,892740.0,43.2638,43.518,43.1661,43.4691,892740.0
2018-01-03 09:55:00,44.48,44.77,44.44,44.66,1330952.0,43.4789,43.7623,43.4398,43.6548,1330952.0
2018-01-03 10:00:00,44.66,44.87,44.58,44.63,1213825.0,43.6548,43.8601,43.5766,43.6255,1213825.0
2018-01-03 10:05:00,44.64,44.65,44.4,44.48,640417.0,43.6353,43.645,43.4007,43.4789,640417.0
2018-01-03 10:10:00,44.47,44.5,44.32,44.36,887413.0,43.4691,43.4984,43.3225,43.3616,887413.0
2018-01-03 10:15:00,44.37,44.44,44.21,44.29,787490.0,43.3713,43.4398,43.2149,43.2931,787490.0
2018-01-03 10:20:00,44.29,44.44,44.2,44.41,756738.0,43.2931,43.4398,43.2052,43.4104,756738.0
2018-01-03 10:25:00,44.4,44.43,44.28,44.35,428761.0,43.4007,43.43,43.2834,43.3518,428761.0
2018-01-03 10:30:00,44.36,44.52,44.35,44.51,551650.0,43.3616,43.518,43.3518,43.5082,551650.0
2018-01-03 10:35:00,44.51,44.6,44.47,44.5,451173.0,43.5082,43.5962,43.4691,43.4984,451173.0
2018-01-03 10:40:00,44.51,44.63,44.5,44.61,435278.0,43.5082,43.6255,43.4984,43.6059,435278.0
2018-01-03 10:45:00,44.61,44.66,44.56,44.61,564033.0,43.6059,43.6548,43.5571,43.6059,564033.0
2018-01-03 10:50:00,44.6,44.65,44.53,44.64,409352.0,43.5962,43.645,43.5277,43.6353,409352.0
2018-01-03 10:55:00,44.63,44.87,44.6,44.87,906217.0,43.6255,43.8601,43.5962,43.8601,906217.0
2018-01-03 11:00:00,44.87,45.05,44.86,45.05,1543631.0,43.8601,44.036,43.8503,44.036,1543631.0
2018-01-03 11:05:00,45.05,45.05,44.89,44.91,568901.0,44.036,44.036,43.8796,43.8992,568901.0
2018-01-03 11:10:00,44.91,44.93,44.82,44.84,284040.0,43.8992,43.9187,43.8112,43.8308,284040.0
2018-01-03 11:15:00,44.84,44.9,44.82,44.86,359541.0,43.8308,43.8894,43.8112,43.8503,359541.0
2018-01-03 11:20:00,44.86,44.92,44.83,44.88,419801.0,43.8503,43.909,43.821,43.8699,419801.0
2018-01-03 11:25:00,44.88,44.93,44.86,44.89,191042.0,43.8699,43.9187,43.8503,43.8796,191042.0
2018-01-03 11:30:00,44.89,44.91,44.8,44.81,359770.0,43.8796,43.8992,43.7917,43.8014,359770.0
2018-01-03 11:35:00,44.81,44.82,44.71,44.76,419136.0,43.8014,43.8112,43.7037,43.7526,419136.0
2018-01-03 11:40:00,44.76,44.79,44.68,44.76,316111.0,43.7526,43.7819,43.6744,43.7526,316111.0
2018-01-03 11:45:00,44.75,44.77,44.7,44.72,234100.0,43.7428,43.7623,43.6939,43.7135,234100.0
2018-01-03 11:50:00,44.72,44.73,44.54,44.58,461754.0,43.7135,43.7232,43.5375,43.5766,461754.0
2018-01-03 11:55:00,44.58,44.61,44.45,44.48,471088.0,43.5766,43.6059,43.4495,43.4789,471088.0
2018-01-03 12:00:00,44.48,44.57,44.46,44.56,307938.0,43.4789,43.5668,43.4593,43.5571,307938.0
2018-01-03 12:05:00,44.56,44.6,44.52,44.58,244496.0,43.5571,43.5962,43.518,43.5766,244496.0
2018-01-03 12:10:00,44.58,44.65,44.56,44.59,312259.0,43.5766,43.645,43.5571,43.5864,312259.0
2018-01-03 12:15:00,44.6,44.6,44.52,44.54,248428.0,43.5962,43.5962,43.518,43.5375,248428.0
2018-01-03 12:20:00,44.53,44.55,44.52,44.54,217070.0,43.5277,43.5473,43.518,43.5375,217070.0
2018-01-03 12:25:00,44.54,44.55,44.46,44.5,293740.0,43.5375,43.5473,43.4593,43.4984,293740.0
2018-01-03 12:30:00,44.5,44.53,44.44,44.49,373416.0,43.4984,43.5277,43.4398,43.4886,373416.0
2018-01-03 12:35:00,44.49,44.55,44.48,44.54,284458.0,43.4886,43.5473,43.4789,43.5375,284458.0
2018-01-03 12:40:00,44.54,44.61,44.53,44.59,319953.0,43.5375,43.6059,43.5277,43.5864,319953.0
2018-01-03 12:45:00,44.59,44.64,44.56,44.59,270995.0,43.5864,43.6353,43.5571,43.5864,270995.0
2018-01-03 12:50:00,44.59,44.68,44.58,44.65,318082.0,43.5864,43.6744,43.5766,43.645,318082.0
2018-01-03 12:55:00,44.65,44.65,44.51,44.57,253769.0,43.645,43.645,43.5082,43.5668,253769.0
2018-01-03 13:00:00,44.57,44.58,44.51,44.53,195050.0,43.5668,43.5766,43.5082,43.5277,195050.0
2018-01-03 13:05:00,44.53,44.56,44.45,44.5,218345.0,43.5277,43.5571,43.4495,43.4984,218345.0
2018-01-03 13:10:00,44.51,44.57,44.5,44.57,156689.0,43.5082,43.5668,43.4984,43.5668,156689.0
2018-01-03 13:15:00,44.57,44.6,44.53,44.57,195052.0,43.5668,43.5962,43.5277,43.5668,195052.0
2018-01-03 13:20:00,44.57,44.6,44.52,44.58,210754.0,43.5668,43.5962,43.518,43.5766,210754.0
2018-01-03 13:25:00,44.59,44.66,44.57,44.64,190162.0,43.5864,43.6548,43.5668,43.6353,190162.0
2018-01-03 13:30:00,44.64,44.65,44.6,44.61,119389.0,43.6353,43.645,43.5962,43.6059,119389.0
2018-01-03 13:35:00,44.61,44.62,44.55,44.58,149142.0,43.6059,43.6157,43.5473,43.5766,149142.0
2018-01-03 13:40:00,44.58,44.6,44.51,44.54,146933.0,43.5766,43.5962,43.5082,43.5375,146933.0
2018-01-03 13:45:00,44.54,44.55,44.46,44.52,255672.0,43.5375,43.5473,43.4593,43.518,255672.0
2018-01-03 13:50:00,44.52,44.61,44.5,44.61,222673.0,43.518,43.6059,43.4984,43.6059,222673.0
2018-01-03 13:55:00,44.61,44.65,44.59,44.64,230467.0,43.6059,43.645,43.5864,43.6353,230467.0
2018-01-03 14:00:00,44.63,44.75,44.63,44.73,411880.0,43.6255,43.7428,43.6255,43.7232,411880.0
2018-01-03 14:05:00,44.73,44.8,44.71,44.79,268483.0,43.7232,43.7917,43.7037,43.7819,268483.0
2018-01-03 14:10:00,44.8,44.82,44.75,44.81,234381.0,43.7917,43.8112,43.7428,43.8014,234381.0
2018-01-03 14:15:00,44.82,44.85,44.76,44.83,258037.0,43.8112,43.8405,43.7526,43.821,258037.0
2018-01-03 14:20:00,44.82,44.85,44.8,44.84,113788.0,43.8112,43.8405,43.7917,43.8308,113788.0
2018-01-03 14:25:00,44.85,44.9,44.84,44.9,298555.0,43.8405,43.8894,43.8308,43.8894,298555.0
2018-01-03 14:30:00,44.9,44.9,44.85,44.86,269892.0,43.8894,43.8894,43.8405,43.8503,269892.0
2018-01-03 14:35:00,44.86,44.87,44.78,44.82,391236.0,43.8503,43.8601,43.7721,43.8112,391236.0
2018-01-03 14:40:00,44.83,44.86,44.78,44.84,460425.0,43.821,43.8503,43.7721,43.8308,460425.0
2018-01-03 14:45:00,44.84,44.88,44.81,44.82,211766.0,43.8308,43.8699,43.8014,43.8112,211766.0
2018-01-03 14:50:00,44.83,44.86,44.8,44.86,167769.0,43.821,43.8503,43.7917,43.8503,167769.0
2018-01-03 14:55:00,44.86,44.87,44.81,44.83,259493.0,43.8503,43.8601,43.8014,43.821,259493.0
2018-01-03 15:00:00,44.83,44.84,44.7,44.7,362762.0,43.821,43.8308,43.6939,43.6939,362762.0
2018-01-03 15:05:00,44.7,44.76,44.68,44.72,471557.0,43.6939,43.7526,43.6744,43.7135,471557.0
2018-01-03 15:10:00,44.72,44.77,44.68,44.72,232360.0,43.7135,43.7623,43.6744,43.7135,232360.0
2018-01-03 15:15:00,44.72,44.81,44.72,44.78,260819.0,43.7135,43.8014,43.7135,43.7721,260819.0
2018-01-03 15:20:00,44.78,44.85,44.76,44.84,189067.0,43.7721,43.8405,43.7526,43.8308,189067.0
2018-01-03 15:25:00,44.84,44.85,44.81,44.83,244037.0,43.8308,43.8405,43.8014,43.821,244037.0
2018-01-03 15:30:00,44.83,44.89,44.81,44.84,341992.0,43.821,43.8796,43.8014,43.8308,341992.0
2018-01-03 15:35:00,44.85,44.89,44.83,44.88,300526.0,43.8405,43.8796,43.821,43.8699,300526.0
2018-01-03 15:40:00,44.87,44.9,44.83,44.85,405683.0,43.8601,43.8894,43.821,43.8405,405683.0
2018-01-03 15:45:00,44.84,44.85,44.78,44.82,524627.0,43.8308,43.8405,43.7721,43.8112,524627.0
2018-01-03 15:50:00,44.81,44.96,44.81,44.94,1322394.0,43.8014,43.9481,43.8014,43.9285,1322394.0
2018-01-03 15:55:00,44.94,45.02,44.93,44.98,1822551.0,43.9285,44.0067,43.9187,43.9676,1822551.0
2018-01-04 09:30:00,45.88,45.99,45.65,45.65,2392154.0,44.8474,44.9549,44.6225,44.6225,2392154.0
2018-01-04 09:35:00,45.65,46.0,45.41,45.47,2191753.0,44.6225,44.9647,44.3879,44.4466,2191753.0
2018-01-04 09:40:00,45.46,45.58,45.12,45.36,1461850.0,44.4368,44.5541,44.1045,44.3391,1461850.0
2018-01-04 09:45:00,45.37,45.42,45.01,45.09,1462742.0,44.3488,44.3977,43.9969,44.0751,1462742.0
2018-01-04 09:50:00,45.09,45.45,45.06,45.43,961289.0,44.0751,44.427,44.0458,44.4075,961289.0
2018-01-04 09:55:00,45.43,45.49,45.18,45.3,627389.0,44.4075,44.4661,44.1631,44.2804,627389.0
2018-01-04 10:00:00,45.3,45.45,45.23,45.27,455584.0,44.2804,44.427,44.212,44.2511,455584.0
2018-01-04 10:05:00,45.27,45.37,45.25,45.37,517506.0,44.2511,44.3488,44.2315,44.3488,517506.0
2018-01-04 10:10:00,45.37,45.62,45.36,45.62,1062812.0,44.3488,44.5932,44.3391,44.5932,1062812.0
2018-01-04 10:15:00,45.62,45.72,45.57,45.68,704420.0,44.5932,44.691,44.5443,44.6519,704420.0
2018-01-04 10:20:00,45.68,45.74,45.57,45.68,590044.0,44.6519,44.7105,44.5443,44.6519,590044.0
2018-01-04 10:25:00,45.68,45.82,45.56,45.81,710073.0,44.6519,44.7887,44.5346,44.7789,710073.0
2018-01-04 10:30:00,45.81,45.95,45.79,45.93,983826.0,44.7789,44.9158,44.7594,44.8962,983826.0
2018-01-04 10:35:00,45.94,45.95,45.78,45.83,645592.0,44.906,44.9158,44.7496,44.7985,645592.0
2018-01-04 10:40:00,45.84,45.95,45.83,45.84,475856.0,44.8083,44.9158,44.7985,44.8083,475856.0
2018-01-04 10:45:00,45.84,45.87,45.76,45.81,686737.0,44.8083,44.8376,44.7301,44.7789,686737.0
2018-01-04 10:50:00,45.82,45.92,45.79,45.8,403986.0,44.7887,44.8865,44.7594,44.7692,403986.0
2018-01-04 10:55:00,45.8,45.81,45.7,45.77,410380.0,44.7692,44.7789,44.6714,44.7398,410380.0
2018-01-04 11:00:00,45.77,45.9,45.74,45.83,437041.0,44.7398,44.8669,44.7105,44.7985,437041.0
2018-01-04 11:05:00,45.83,45.85,45.77,45.79,680807.0,44.7985,44.818,44.7398,44.7594,680807.0
2018-01-04 11:10:00,45.8,45.88,45.73,45.87,376617.0,44.7692,44.8474,44.7007,44.8376,376617.0
2018-01-04 11:15:00,45.88,45.88,45.68,45.73,455649.0,44.8474,44.8474,44.6519,44.7007,455649.0
2018-01-04 11:20:00,45.73,45.83,45.69,45.73,445388.0,44.7007,44.7985,44.6616,44.7007,445388.0
2018-01-04 11:25:00,45.73,45.75,45.63,45.65,352773.0,44.7007,44.7203,44.603,44.6225,352773.0
2018-01-04 11:30:00,45.66,45.71,45.66,45.7,249057.0,44.6323,44.6812,44.6323,44.6714,249057.0
2018-01-04 11:35:00,45.69,45.77,45.65,45.77,341879.0,44.6616,44.7398,44.6225,44.7398,341879.0
2018-01-04 11:40:00,45.77,45.87,45.76,45.8,335585.0,44.7398,44.8376,44.7301,44.7692,335585.0
2018-01-04 11:45:00,45.79,45.95,45.78,45.94,511911.0,44.7594,44.9158,44.7496,44.906,511911.0
2018-01-04 11:50:00,45.93,46.04,45.91,46.03,1049514.0,44.8962,45.0038,44.8767,44.994,1049514.0
2018-01-04 11:55:00,46.03,46.08,45.97,46.08,449771.0,44.994,45.0429,44.9353,45.0429,449771.0
2018-01-04 12:00:00,46.08,46.28,46.06,46.26,1141834.0,45.0429,45.2384,45.0233,45.2188,1141834.0
2018-01-04 12:05:00,46.26,46.37,46.25,46.34,827860.0,45.2188,45.3263,45.209,45.297,827860.0
2018-01-04 12:10:00,46.33,46.34,46.14,46.16,583716.0,45.2872,45.297,45.1015,45.1211,583716.0
2018-01-04 12:15:00,46.16,46.28,46.13,46.26,730645.0,45.1211,45.2384,45.0917,45.2188,730645.0
2018-01-04 12:20:00,46.25,46.3,46.2,46.24,345058.0,45.209,45.2579,45.1602,45.1993,345058.0
2018-01-04 12:25:00,46.25,46.27,46.19,46.26,305040.0,45.209,45.2286,45.1504,45.2188,305040.0
2018-01-04 12:30:00,46.27,46.31,46.26,46.3,558965.0,45.2286,45.2677,45.2188,45.2579,558965.0
2018-01-04 12:35:00,46.3,46.42,46.29,46.41,568833.0,45.2579,45.3752,45.2481,45.3654,568833.0
2018-01-04 12:40:00,46.4,46.55,46.38,46.52,894190.0,45.3557,45.5023,45.3361,45.473,894190.0
2018-01-04 12:45:00,46.53,46.56,46.46,46.47,492623.0,45.4827,45.5121,45.4143,45.4241,492623.0
2018-01-04 12:50:00,46.47,46.48,46.32,46.37,464685.0,45.4241,45.4339,45.2775,45.3263,464685.0
2018-01-04 12:55:00,46.37,46.49,46.34,46.46,391685.0,45.3263,45.4436,45.297,45.4143,391685.0
2018-01-04 13:00:00,46.46,46.51,46.38,46.43,375655.0,45.4143,45.4632,45.3361,45.385,375655.0
2018-01-04 13:05:00,46.43,46.51,46.42,46.44,250713.0,45.385,45.4632,45.3752,45.3948,250713.0
2018-01-04 13:10:00,46.45,46.46,46.33,46.34,345378.0,45.4045,45.4143,45.2872,45.297,345378.0
2018-01-04 13:15:00,46.34,46.38,46.26,46.29,405658.0,45.297,45.3361,45.2188,45.2481,405658.0
2018-01-04 13:20:00,46.29,46.29,46.16,46.29,374237.0,45.2481,45.2481,45.1211,45.2481,374237.0
2018-01-04 13:25:00,46.29,46.35,46.23,46.28,322302.0,45.2481,45.3068,45.1895,45.2384,322302.0
2018-01-04 13:30:00,46.28,46.33,46.27,46.3,163690.0,45.2384,45.2872,45.2286,45.2579,163690.0
2018-01-04 13:35:00,46.3,46.34,46.28,46.32,257364.0,45.2579,45.297,45.2384,45.2775,257364.0
2018-01-04 13:40:00,46.32,46.38,46.27,46.32,319833.0,45.2775,45.3361,45.2286,45.2775,319833.0
2018-01-04 13:45:00,46.33,46.52,46.3,46.52,423851.0,45.2872,45.473,45.2579,45.473,423851.0
2018-01-04 13:50:00,46.51,46.54,46.47,46.49,367070.0,45.4632,45.4925,45.4241,45.4436,367070.0
2018-01-04 13:55:00,46.48,46.58,46.43,46.53,589015.0,45.4339,45.5316,45.385,45.4827,589015.0
2018-01-04 14:00:00,46.53,46.6,46.52,46.56,280724.0,45.4827,45.5512,45.473,45.5121,280724.0
2018-01-04 14:05:00,46.57,46.57,46.5,46.54,266205.0,45.5218,45.5218,45.4534,45.4925,266205.0
2018-01-04 14:10:00,46.53,46.58,46.51,46.54,302872.0,45.4827,45.5316,45.4632,45.4925,302872.0
2018-01-04 14:15:00,46.54,46.61,46.53,46.59,352420.0,45.4925,45.5609,45.4827,45.5414,352420.0
2018-01-04 14:20:00,46.59,46.61,46.56,46.57,310608.0,45.5414,45.5609,45.5121,45.5218,310608.0
2018-01-04 14:25:00,46.58,46.6,46.54,46.56,253442.0,45.5316,45.5512,45.4925,45.5121,253442.0
2018-01-04 14:30:00,46.56,46.6,46.55,46.57,257775.0,45.5121,45.5512,45.5023,45.5218,257775.0
2018-01-04 14:35:00,46.56,46.67,46.56,46.64,412795.0,45.5121,45.6196,45.5121,45.5903,412795.0
2018-01-04 14:40:00,46.64,46.7,46.63,46.7,441974.0,45.5903,45.6489,45.5805,45.6489,441974.0
2018-01-04 14:45:00,46.7,46.8,46.69,46.8,860676.0,45.6489,45.7467,45.6391,45.7467,860676.0
2018-01-04 14:50:00,46.79,46.83,46.75,46.79,649865.0,45.7369,45.776,45.6978,45.7369,649865.0
2018-01-04 14:55:00,46.79,46.92,46.77,46.87,694440.0,45.7369,45.864,45.7173,45.8151,694440.0
2018-01-04 15:00:00,46.86,46.88,46.74,46.78,429732.0,45.8053,45.8249,45.688,45.7271,429732.0
2018-01-04 15:05:00,46.79,46.81,46.63,46.66,556727.0,45.7369,45.7564,45.5805,45.6098,556727.0
2018-01-04 15:10:00,46.66,46.75,46.66,46.74,378124.0,45.6098,45.6978,45.6098,45.688,378124.0
2018-01-04 15:15:00,46.73,46.81,46.73,46.78,435969.0,45.6782,45.7564,45.6782,45.7271,435969.0
2018-01-04 15:20:00,46.77,46.82,46.75,46.78,407656.0,45.7173,45.7662,45.6978,45.7271,407656.0
2018-01-04 15:25:00,46.78,46.83,46.77,46.83,254731.0,45.7271,45.776,45.7173,45.776,254731.0
2018-01-04 15:30:00,46.83,46.86,46.8,46.86,398702.0,45.776,45.8053,45.7467,45.8053,398702.0
2018-01-04 15:35:00,46.86,46.92,46.84,46.91,565176.0,45.8053,45.864,45.7858,45.8542,565176.0
2018-01-04 15:40:00,46.91,46.98,46.91,46.91,721158.0,45.8542,45.9226,45.8542,45.8542,721158.0
2018-01-04 15:45:00,46.9,46.97,46.9,46.92,669385.0,45.8444,45.9128,45.8444,45.864,669385.0
2018-01-04 15:50:00,46.92,46.93,46.81,46.92,1083061.0,45.864,45.8737,45.7564,45.864,1083061.0
2018-01-04 15:55:00,46.91,46.95,46.85,46.87,1733116.0,45.8542,45.8933,45.7955,45.8151,1733116.0
2018-01-05 09:30:00,46.13,46.3,45.78,45.88,3373815.0,45.0917,45.2579,44.7496,44.8474,3373815.0
2018-01-05 09:35:00,45.87,46.08,45.71,46.01,1581782.0,44.8376,45.0429,44.6812,44.9744,1581782.0
2018-01-05 09:40:00,46.01,46.32,45.98,46.29,1299467.0,44.9744,45.2775,44.9451,45.2481,1299467.0
2018-01-05 09:45:00,46.27,46.34,46.09,46.16,762694.0,45.2286,45.297,45.0526,45.1211,762694.0
2018-01-05 09:50:00,46.16,46.18,45.98,46.02,824757.0,45.1211,45.1406,44.9451,44.9842,824757.0
2018-01-05 09:55:00,46.02,46.09,45.76,45.78,1246893.0,44.9842,45.0526,44.7301,44.7496,1246893.0
2018-01-05 10:00:00,45.81,45.97,45.77,45.92,761548.0,44.7789,44.9353,44.7398,44.8865,761548.0
2018-01-05 10:05:00,45.92,46.07,45.91,45.96,824787.0,44.8865,45.0331,44.8767,44.9256,824787.0
2018-01-05 10:10:00,45.96,45.99,45.87,45.93,503783.0,44.9256,44.9549,44.8376,44.8962,503783.0
2018-01-05 10:15:00,45.93,45.93,45.7,45.8,930349.0,44.8962,44.8962,44.6714,44.7692,930349.0
2018-01-05 10:20:00,45.8,45.8,45.54,45.58,1126108.0,44.7692,44.7692,44.515,44.5541,1126108.0
2018-01-05 10:25:00,45.58,45.74,45.37,45.74,1482749.0,44.5541,44.7105,44.3488,44.7105,1482749.0
2018-01-05 10:30:00,45.74,45.75,45.56,45.63,700148.0,44.7105,44.7203,44.5346,44.603,700148.0
2018-01-05 10:35:00,45.64,45.8,45.57,45.79,546619.0,44.6128,44.7692,44.5443,44.7594,546619.0
2018-01-05 10:40:00,45.79,45.9,45.75,45.79,610321.0,44.7594,44.8669,44.7203,44.7594,610321.0
2018-01-05 10:45:00,45.79,45.94,45.76,45.82,493800.0,44.7594,44.906,44.7301,44.7887,493800.0
2018-01-05 10:50:00,45.83,45.87,45.75,45.84,308737.0,44.7985,44.8376,44.7203,44.8083,308737.0
2018-01-05 10:55:00,45.85,45.98,45.83,45.86,393982.0,44.818,44.9451,44.7985,44.8278,393982.0
2018-01-05 11:00:00,45.86,45.9,45.8,45.8,254863.0,44.8278,44.8669,44.7692,44.7692,254863.0
2018-01-05 11:05:00,45.82,45.84,45.74,45.83,361856.0,44.7887,44.8083,44.7105,44.7985,361856.0
2018-01-05 11:10:00,45.83,45.97,45.82,45.95,260416.0,44.7985,44.9353,44.7887,44.9158,260416.0
2018-01-05 11:15:00,45.95,46.05,45.9,46.0,619757.0,44.9158,45.0135,44.8669,44.9647,619757.0
2018-01-05 11:20:00,46.0,46.04,45.92,45.98,381723.0,44.9647,45.0038,44.8865,44.9451,381723.0
2018-01-05 11:25:00,45.98,46.06,45.97,46.04,414344.0,44.9451,45.0233,44.9353,45.0038,414344.0
2018-01-05 11:30:00,46.04,46.12,45.96,46.12,461443.0,45.0038,45.082,44.9256,45.082,461443.0
2018-01-05 11:35:00,46.12,46.24,46.08,46.2,652123.0,45.082,45.1993,45.0429,45.1602,652123.0
2018-01-05 11:40:00,46.21,46.22,46.09,46.2,404980.0,45.1699,45.1797,45.0526,45.1602,404980.0
2018-01-05 11:45:00,46.2,46.25,46.15,46.18,405821.0,45.1602,45.209,45.1113,45.1406,405821.0
2018-01-05 11:50:00,46.18,46.24,46.15,46.22,307700.0,45.1406,45.1993,45.1113,45.1797,307700.0
2018-01-05 11:55:00,46.23,46.32,46.21,46.3,459129.0,45.1895,45.2775,45.1699,45.2579,459129.0
2018-01-05 12:00:00,46.3,46.31,46.17,46.21,434028.0,45.2579,45.2677,45.1308,45.1699,434028.0
2018-01-05 12:05:00,46.2,46.25,46.14,46.16,255806.0,45.1602,45.209,45.1015,45.1211,255806.0
2018-01-05 12:10:00,46.16,46.22,46.15,46.19,184191.0,45.1211,45.1797,45.1113,45.1504,184191.0
2018-01-05 12:15:00,46.19,46.2,46.07,46.12,349796.0,45.1504,45.1602,45.0331,45.082,349796.0
2018-01-05 12:20:00,46.12,46.25,46.11,46.24,295753.0,45.082,45.209,45.0722,45.1993,295753.0
2018-01-05 12:25:00,46.24,46.3,46.21,46.25,504252.0,45.1993,45.2579,45.1699,45.209,504252.0
2018-01-05 12:30:00,46.25,46.42,46.23,46.41,915204.0,45.209,45.3752,45.1895,45.3654,915204.0
2018-01-05 12:35:00,46.41,46.49,46.33,46.35,664990.0,45.3654,45.4436,45.2872,45.3068,664990.0
2018-01-05 12:40:00,46.35,46.43,46.32,46.41,254325.0,45.3068,45.385,45.2775,45.3654,254325.0
2018-01-05 12:45:00,46.41,46.42,46.25,46.28,336599.0,45.3654,45.3752,45.209,45.2384,336599.0
2018-01-05 12:50:00,46.29,46.4,46.28,46.4,239839.0,45.2481,45.3557,45.2384,45.3557,239839.0
2018-01-05 12:55:00,46.39,46.4,46.34,46.36,210709.0,45.3459,45.3557,45.297,45.3166,210709.0
2018-01-05 13:00:00,46.36,46.39,46.28,46.32,266606.0,45.3166,45.3459,45.2384,45.2775,266606.0
2018-01-05 13:05:00,46.33,46.38,46.32,46.38,164180.0,45.2872,45.3361,45.2775,45.3361,164180.0
2018-01-05 13:10:00,46.38,46.46,46.37,46.41,370586.0,45.3361,45.4143,45.3263,45.3654,370586.0
2018-01-05 13:15:00,46.41,46.49,46.37,46.4,341052.0,45.3654,45.4436,45.3263,45.3557,341052.0
2018-01-05 13:20:00,46.4,46.4,46.32,46.35,281525.0,45.3557,45.3557,45.2775,45.3068,281525.0
2018-01-05 13:25:00,46.34,46.42,46.34,46.39,153668.0,45.297,45.3752,45.297,45.3459,153668.0
2018-01-05 13:30:00,46.38,46.48,46.35,46.48,361211.0,45.3361,45.4339,45.3068,45.4339,361211.0
2018-01-05 13:35:00,46.47,46.52,46.44,46.48,394878.0,45.4241,45.473,45.3948,45.4339,394878.0
2018-01-05 13:40:00,46.49,46.57,46.48,46.53,363789.0,45.4436,45.5218,45.4339,45.4827,363789.0
2018-01-05 13:45:00,46.54,46.56,46.51,46.55,176708.0,45.4925,45.5121,45.4632,45.5023,176708.0
2018-01-05 13:50:00,46.55,46.57,46.44,46.48,276559.0,45.5023,45.5218,45.3948,45.4339,276559.0
2018-01-05 13:55:00,46.48,46.58,46.46,46.58,216629.0,45.4339,45.5316,45.4143,45.5316,216629.0
2018-01-05 14:00:00,46.58,46.62,46.56,46.6,245861.0,45.5316,45.5707,45.5121,45.5512,245861.0
2018-01-05 14:05:00,46.59,46.64,46.58,46.62,182196.0,45.5414,45.5903,45.5316,45.5707,182196.0
2018-01-05 14:10:00,46.61,46.64,46.54,46.55,228892.0,45.5609,45.5903,45.4925,45.5023,228892.0
2018-01-05 14:15:00,46.54,46.57,46.54,46.57,231556.0,45.4925,45.5218,45.4925,45.5218,231556.0
2018-01-05 14:20:00,46.57,46.66,46.57,46.61,245626.0,45.5218,45.6098,45.5218,45.5609,245626.0
2018-01-05 14:25:00,46.62,46.64,46.6,46.63,145570.0,45.5707,45.5903,45.5512,45.5805,145570.0
2018-01-05 14:30:00,46.62,46.62,46.55,46.56,157914.0,45.5707,45.5707,45.5023,45.5121,157914.0
2018-01-05 14:35:00,46.56,46.56,46.36,46.38,565262.0,45.5121,45.5121,45.3166,45.3361,565262.0
2018-01-05 14:40:00,46.37,46.37,46.26,46.3,507234.0,45.3263,45.3263,45.2188,45.2579,507234.0
2018-01-05 14:45:00,46.29,46.33,46.22,46.24,441705.0,45.2481,45.2872,45.1797,45.1993,441705.0
2018-01-05 14:50:00,46.25,46.25,46.02,46.08,689101.0,45.209,45.209,44.9842,45.0429,689101.0
2018-01-05 14:55:00,46.08,46.2,46.07,46.19,420397.0,45.0429,45.1602,45.0331,45.1504,420397.0
2018-01-05 15:00:00,46.19,46.21,46.11,46.14,272014.0,45.1504,45.1699,45.0722,45.1015,272014.0
2018-01-05 15:05:00,46.14,46.19,46.13,46.16,174103.0,45.1015,45.1504,45.0917,45.1211,174103.0
2018-01-05 15:10:00,46.16,46.17,45.97,45.98,436439.0,45.1211,45.1308,44.9353,44.9451,436439.0
2018-01-05 15:15:00,45.97,46.11,45.93,45.95,464051.0,44.9353,45.0722,44.8962,44.9158,464051.0
2018-01-05 15:20:00,45.94,45.97,45.85,45.93,636210.0,44.906,44.9353,44.818,44.8962,636210.0
2018-01-05 15:25:00,45.93,45.98,45.92,45.98,301501.0,44.8962,44.9451,44.8865,44.9451,301501.0
2018-01-05 15:30:00,45.98,46.0,45.95,45.99,283606.0,44.9451,44.9647,44.9158,44.9549,283606.0
2018-01-05 15:35:00,45.98,45.99,45.9,45.91,337470.0,44.9451,44.9549,44.8669,44.8767,337470.0
2018-01-05 15:40:00,45.92,45.93,45.84,45.87,493066.0,44.8865,44.8962,44.8083,44.8376,493066.0
2018-01-05 15:45:00,45.87,45.94,45.85,45.91,475300.0,44.8376,44.906,44.818,44.8767,475300.0
2018-01-05 15:50:00,45.91,46.0,45.85,45.87,912206.0,44.8767,44.9647,44.818,44.8376,912206.0
2018-01-05 15:55:00,45.87,45.88,45.71,45.78,2153571.0,44.8376,44.8474,44.6812,44.7496,2153571.0
2018-01-08 09:30:00,45.41,45.46,44.91,45.41,2351374.0,44.3879,44.4368,43.8992,44.3879,2351374.0
2018-01-08 09:35:00,45.4,45.58,45.0,45.04,1086239.0,44.3782,44.5541,43.9872,44.0263,1086239.0
2018-01-08 09:40:00,45.03,45.23,44.96,45.09,934033.0,44.0165,44.212,43.9481,44.0751,934033.0
2018-01-08 09:45:00,45.09,45.34,45.06,45.26,765610.0,44.0751,44.3195,44.0458,44.2413,765610.0
2018-01-08 09:50:00,45.26,45.35,45.09,45.3,696618.0,44.2413,44.3293,44.0751,44.2804,696618.0
2018-01-08 09:55:00,45.3,45.4,45.25,45.34,655690.0,44.2804,44.3782,44.2315,44.3195,655690.0
2018-01-08 10:00:00,45.34,45.41,45.3,45.4,464748.0,44.3195,44.3879,44.2804,44.3782,464748.0
2018-01-08 10:05:00,45.4,45.59,45.35,45.45,779816.0,44.3782,44.5639,44.3293,44.427,779816.0
2018-01-08 10:10:00,45.44,45.66,45.42,45.63,534396.0,44.4173,44.6323,44.3977,44.603,534396.0
2018-01-08 10:15:00,45.63,45.74,45.6,45.66,519556.0,44.603,44.7105,44.5737,44.6323,519556.0
2018-01-08 10:20:00,45.65,45.8,45.6,45.79,595827.0,44.6225,44.7692,44.5737,44.7594,595827.0
2018-01-08 10:25:00,45.79,45.91,45.78,45.84,546930.0,44.7594,44.8767,44.7496,44.8083,546930.0
2018-01-08 10:30:00,45.85,45.91,45.8,45.8,551904.0,44.818,44.8767,44.7692,44.7692,551904.0
2018-01-08 10:35:00,45.8,45.9,45.79,45.9,419969.0,44.7692,44.8669,44.7594,44.8669,419969.0
2018-01-08 10:40:00,45.9,46.06,45.89,45.96,715553.0,44.8669,45.0233,44.8571,44.9256,715553.0
2018-01-08 10:45:00,45.96,45.97,45.85,45.93,381887.0,44.9256,44.9353,44.818,44.8962,381887.0
2018-01-08 10:50:00,45.94,45.97,45.77,45.81,459075.0,44.906,44.9353,44.7398,44.7789,459075.0
2018-01-08 10:55:00,45.81,45.94,45.81,45.92,178742.0,44.7789,44.906,44.7789,44.8865,178742.0
2018-01-08 11:00:00,45.92,45.98,45.88,45.94,230224.0,44.8865,44.9451,44.8474,44.906,230224.0
2018-01-08 11:05:00,45.93,45.98,45.9,45.95,207023.0,44.8962,44.9451,44.8669,44.9158,207023.0
2018-01-08 11:10:00,45.95,45.98,45.88,45.94,265674.0,44.9158,44.9451,44.8474,44.906,265674.0
2018-01-08 11:15:00,45.94,45.96,45.9,45.9,160483.0,44.906,44.9256,44.8669,44.8669,160483.0
2018-01-08 11:20:00,45.9,45.92,45.71,45.71,355969.0,44.8669,44.8865,44.6812,44.6812,355969.0
2018-01-08 11:25:00,45.71,45.8,45.68,45.77,298917.0,44.6812,44.7692,44.6519,44.7398,298917.0
2018-01-08 11:30:00,45.76,45.84,45.71,45.8,262758.0,44.7301,44.8083,44.6812,44.7692,262758.0
2018-01-08 11:35:00,45.81,45.87,45.79,45.84,187915.0,44.7789,44.8376,44.7594,44.8083,187915.0
2018-01-08 11:40:00,45.84,45.94,45.84,45.9,282340.0,44.8083,44.906,44.8083,44.8669,282340.0
2018-01-08 11:45:00,45.89,45.92,45.82,45.87,214708.0,44.8571,44.8865,44.7887,44.8376,214708.0
2018-01-08 11:50:00,45.86,45.86,45.75,45.77,190285.0,44.8278,44.8278,44.7203,44.7398,190285.0
2018-01-08 11:55:00,45.78,45.85,45.76,45.79,235092.0,44.7496,44.818,44.7301,44.7594,235092.0
2018-01-08 12:00:00,45.8,45.83,45.76,45.76,151920.0,44.7692,44.7985,44.7301,44.7301,151920.0
2018-01-08 12:05:00,45.76,45.8,45.73,45.75,198648.0,44.7301,44.7692,44.7007,44.7203,198648.0
2018-01-08 12:10:00,45.76,45.79,45.69,45.73,222090.0,44.7301,44.7594,44.6616,44.7007,222090.0
2018-01-08 12:15:00,45.74,45.75,45.65,45.73,345325.0,44.7105,44.7203,44.6225,44.7007,345325.0
2018-01-08 12:20:00,45.73,45.74,45.68,45.7,226710.0,44.7007,44.7105,44.6519,44.6714,226710.0
2018-01-08 12:25:00,45.7,45.76,45.69,45.73,156515.0,44.6714,44.7301,44.6616,44.7007,156515.0
2018-01-08 12:30:00,45.73,45.73,45.63,45.65,201664.0,44.7007,44.7007,44.603,44.6225,201664.0
2018-01-08 12:35:00,45.64,45.69,45.6,45.69,255752.0,44.6128,44.6616,44.5737,44.6616,255752.0
2018-01-08 12:40:00,45.69,45.78,45.68,45.76,212692.0,44.6616,44.7496,44.6519,44.7301,212692.0
2018-01-08 12:45:00,45.76,45.76,45.7,45.72,122790.0,44.7301,44.7301,44.6714,44.691,122790.0
2018-01-08 12:50:00,45.72,45.81,45.71,45.81,174074.0,44.691,44.7789,44.6812,44.7789,174074.0
2018-01-08 12:55:00,45.81,45.89,45.8,45.87,257668.0,44.7789,44.8571,44.7692,44.8376,257668.0
2018-01-08 13:00:00,45.87,46.03,45.87,46.02,819817.0,44.8376,44.994,44.8376,44.9842,819817.0
2018-01-08 13:05:00,46.03,46.09,46.02,46.06,463959.0,44.994,45.0526,44.9842,45.0233,463959.0
2018-01-08 13:10:00,46.06,46.07,45.93,46.0,318751.0,45.0233,45.0331,44.8962,44.9647,318751.0
2018-01-08 13:15:00,46.0,46.01,45.92,45.97,167837.0,44.9647,44.9744,44.8865,44.9353,167837.0
2018-01-08 13:20:00,45.97,45.98,45.92,45.98,106389.0,44.9353,44.9451,44.8865,44.9451,106389.0
2018-01-08 13:25:00,45.98,46.0,45.92,45.94,116983.0,44.9451,44.9647,44.8865,44.906,116983.0
2018-01-08 13:30:00,45.94,45.96,45.88,45.95,261057.0,44.906,44.9256,44.8474,44.9158,261057.0
2018-01-08 13:35:00,45.96,45.97,45.91,45.96,142846.0,44.9256,44.9353,44.8767,44.9256,142846.0
2018-01-08 13:40:00,45.96,45.98,45.93,45.96,107074.0,44.9256,44.9451,44.8962,44.9256,107074.0
2018-01-08 13:45:00,45.96,46.01,45.94,46.0,201893.0,44.9256,44.9744,44.906,44.9647,201893.0
2018-01-08 13:50:00,46.0,46.09,45.99,46.07,264245.0,44.9647,45.0526,44.9549,45.0331,264245.0
2018-01-08 13:55:00,46.08,46.09,46.04,46.07,360396.0,45.0429,45.0526,45.0038,45.0331,360396.0
2018-01-08 14:00:00,46.07,46.07,45.98,46.01,438262.0,45.0331,45.0331,44.9451,44.9744,438262.0
2018-01-08 14:05:00,46.0,46.0,45.86,45.89,344148.0,44.9647,44.9647,44.8278,44.8571,344148.0
2018-01-08 14:10:00,45.89,45.94,45.84,45.84,335873.0,44.8571,44.906,44.8083,44.8083,335873.0
2018-01-08 14:15:00,45.85,45.91,45.84,45.86,214593.0,44.818,44.8767,44.8083,44.8278,214593.0
2018-01-08 14:20:00,45.86,45.91,45.84,45.9,101809.0,44.8278,44.8767,44.8083,44.8669,101809.0
2018-01-08 14:25:00,45.89,45.92,45.86,45.9,129187.0,44.8571,44.8865,44.8278,44.8669,129187.0
2018-01-08 14:30:00,45.9,45.93,45.87,45.88,114885.0,44.8669,44.8962,44.8376,44.8474,114885.0
2018-01-08 14:35:00,45.88,45.94,45.85,45.91,184970.0,44.8474,44.906,44.818,44.8767,184970.0
2018-01-08 14:40:00,45.92,45.98,45.91,45.96,203798.0,44.8865,44.9451,44.8767,44.9256,203798.0
2018-01-08 14:45:00,45.95,45.97,45.92,45.93,132096.0,44.9158,44.9353,44.8865,44.8962,132096.0
2018-01-08 14:50:00,45.93,45.93,45.79,45.81,343947.0,44.8962,44.8962,44.7594,44.7789,343947.0
2018-01-08 14:55:00,45.82,45.86,45.8,45.81,142935.0,44.7887,44.8278,44.7692,44.7789,142935.0
2018-01-08 15:00:00,45.82,45.85,45.72,45.73,322278.0,44.7887,44.818,44.691,44.7007,322278.0
2018-01-08 15:05:00,45.73,45.82,45.73,45.79,166281.0,44.7007,44.7887,44.7007,44.7594,166281.0
2018-01-08 15:10:00,45.8,45.8,45.73,45.79,164571.0,44.7692,44.7692,44.7007,44.7594,164571.0
2018-01-08 15:15:00,45.79,45.82,45.77,45.81,150889.0,44.7594,44.7887,44.7398,44.7789,150889.0
2018-01-08 15:20:00,45.82,45.84,45.78,45.78,210865.0,44.7887,44.8083,44.7496,44.7496,210865.0
2018-01-08 15:25:00,45.77,45.8,45.64,45.64,294654.0,44.7398,44.7692,44.6128,44.6128,294654.0
2018-01-08 15:30:00,45.65,45.71,45.54,45.62,460563.0,44.6225,44.6812,44.515,44.5932,460563.0
2018-01-08 15:35:00,45.61,45.64,45.5,45.53,423023.0,44.5834,44.6128,44.4759,44.5052,423023.0
2018-01-08 15:40:00,45.53,45.71,45.52,45.67,409236.0,44.5052,44.6812,44.4955,44.6421,409236.0
2018-01-08 15:45:00,45.66,45.75,45.66,45.73,280731.0,44.6323,44.7203,44.6323,44.7007,280731.0
2018-01-08 15:50:00,45.73,45.8,45.59,45.59,696697.0,44.7007,44.7692,44.5639,44.5639,696697.0
2018-01-08 15:55:00,45.59,45.63,45.52,45.54,1085111.0,44.5639,44.603,44.4955,44.515,1085111.0
2018-01-09 09:30:00,45.15,45.55,45.06,45.28,1713183.0,44.1338,44.5248,44.0458,44.2609,1713183.0
2018-01-09 09:35:00,45.28,45.32,44.93,44.99,1509725.0,44.2609,44.3,43.9187,43.9774,1509725.0
2018-01-09 09:40:00,44.99,44.99,44.37,44.52,2343682.0,43.9774,43.9774,43.3713,43.518,2343682.0
2018-01-09 09:45:00,44.53,44.74,44.4,44.74,1350193.0,43.5277,43.733,43.4007,43.733,1350193.0
2018-01-09 09:50:00,44.74,44.79,44.43,44.6,1109481.0,43.733,43.7819,43.43,43.5962,1109481.0
2018-01-09 09:55:00,44.6,44.6,44.41,44.43,891694.0,43.5962,43.5962,43.4104,43.43,891694.0
2018-01-09 10:00:00,44.43,44.45,44.19,44.25,1573448.0,43.43,43.4495,43.1954,43.254,1573448.0
2018-01-09 10:05:00,44.24,44.27,44.15,44.25,1146853.0,43.2443,43.2736,43.1563,43.254,1146853.0
2018-01-09 10:10:00,44.25,44.25,44.06,44.18,1393945.0,43.254,43.254,43.0683,43.1856,1393945.0
2018-01-09 10:15:00,44.18,44.51,44.17,44.45,1387130.0,43.1856,43.5082,43.1758,43.4495,1387130.0
2018-01-09 10:20:00,44.44,44.45,44.25,44.26,665346.0,43.4398,43.4495,43.254,43.2638,665346.0
2018-01-09 10:25:00,44.27,44.33,43.91,43.93,1186524.0,43.2736,43.3322,42.9217,42.9412,1186524.0
2018-01-09 10:30:00,43.94,44.08,43.74,43.75,1758543.0,42.951,43.0879,42.7555,42.7653,1758543.0
2018-01-09 10:35:00,43.75,43.84,43.45,43.64,2193273.0,42.7653,42.8533,42.4721,42.6578,2193273.0
2018-01-09 10:40:00,43.64,43.79,43.6,43.72,903147.0,42.6578,42.8044,42.6187,42.736,903147.0
2018-01-09 10:45:00,43.73,43.82,43.67,43.77,734753.0,42.7457,42.8337,42.6871,42.7848,734753.0
2018-01-09 10:50:00,43.77,43.82,43.55,43.69,762769.0,42.7848,42.8337,42.5698,42.7067,762769.0
2018-01-09 10:55:00,43.7,43.93,43.7,43.92,704531.0,42.7164,42.9412,42.7164,42.9315,704531.0
2018-01-09 11:00:00,43.92,44.06,43.88,43.95,870641.0,42.9315,43.0683,42.8924,42.9608,870641.0
2018-01-09 11:05:00,43.95,43.99,43.91,43.98,311048.0,42.9608,42.9999,42.9217,42.9901,311048.0
2018-01-09 11:10:00,43.97,44.17,43.95,44.14,675990.0,42.9803,43.1758,42.9608,43.1465,675990.0
2018-01-09 11:15:00,44.14,44.22,44.1,44.19,485071.0,43.1465,43.2247,43.1074,43.1954,485071.0
2018-01-09 11:20:00,44.19,44.19,44.02,44.02,434115.0,43.1954,43.1954,43.0292,43.0292,434115.0
2018-01-09 11:25:00,44.03,44.03,43.82,43.87,654750.0,43.039,43.039,42.8337,42.8826,654750.0
2018-01-09 11:30:00,43.86,43.97,43.83,43.95,371659.0,42.8728,42.9803,42.8435,42.9608,371659.0
2018-01-09 11:35:00,43.96,44.0,43.84,43.84,375933.0,42.9706,43.0097,42.8533,42.8533,375933.0
2018-01-09 11:40:00,43.84,43.86,43.73,43.82,446014.0,42.8533,42.8728,42.7457,42.8337,446014.0
2018-01-09 11:45:00,43.81,43.82,43.64,43.66,477346.0,42.8239,42.8337,42.6578,42.6773,477346.0
2018-01-09 11:50:00,43.66,43.71,43.62,43.62,489765.0,42.6773,42.7262,42.6382,42.6382,489765.0
2018-01-09 11:55:00,43.62,43.71,43.59,43.7,519219.0,42.6382,42.7262,42.6089,42.7164,519219.0
2018-01-09 12:00:00,43.7,43.71,43.48,43.64,937853.0,42.7164,42.7262,42.5014,42.6578,937853.0
2018-01-09 12:05:00,43.64,43.66,43.54,43.58,564965.0,42.6578,42.6773,42.56,42.5991,564965.0
2018-01-09 12:10:00,43.59,43.62,43.53,43.61,398904.0,42.6089,42.6382,42.5503,42.6285,398904.0
2018-01-09 12:15:00,43.61,43.66,43.53,43.56,472674.0,42.6285,42.6773,42.5503,42.5796,472674.0
2018-01-09 12:20:00,43.55,43.61,43.45,43.59,556687.0,42.5698,42.6285,42.4721,42.6089,556687.0
2018-01-09 12:25:00,43.6,43.71,43.53,43.69,325687.0,42.6187,42.7262,42.5503,42.7067,325687.0
2018-01-09 12:30:00,43.69,43.83,43.69,43.82,435605.0,42.7067,42.8435,42.7067,42.8337,435605.0
2018-01-09 12:35:00,43.81,43.85,43.76,43.85,399723.0,42.8239,42.863,42.7751,42.863,399723.0
2018-01-09 12:40:00,43.85,43.92,43.79,43.79,474860.0,42.863,42.9315,42.8044,42.8044,474860.0
2018-01-09 12:45:00,43.8,43.85,43.75,43.8,331328.0,42.8142,42.863,42.7653,42.8142,331328.0
2018-01-09 12:50:00,43.81,43.85,43.76,43.84,317982.0,42.8239,42.863,42.7751,42.8533,317982.0
2018-01-09 12:55:00,43.84,43.85,43.72,43.75,229563.0,42.8533,42.863,42.736,42.7653,229563.0
2018-01-09 13:00:00,43.75,43.78,43.7,43.77,231991.0,42.7653,42.7946,42.7164,42.7848,231991.0
2018-01-09 13:05:00,43.77,43.78,43.7,43.73,275843.0,42.7848,42.7946,42.7164,42.7457,275843.0
2018-01-09 13:10:00,43.74,43.75,43.58,43.65,516744.0,42.7555,42.7653,42.5991,42.6676,516744.0
2018-01-09 13:15:00,43.65,43.66,43.6,43.65,238112.0,42.6676,42.6773,42.6187,42.6676,238112.0
2018-01-09 13:20:00,43.64,43.66,43.62,43.66,195644.0,42.6578,42.6773,42.6382,42.6773,195644.0
2018-01-09 13:25:00,43.65,43.68,43.57,43.58,529410.0,42.6676,42.6969,42.5894,42.5991,529410.0
2018-01-09 13:30:00,43.57,43.65,43.56,43.59,320550.0,42.5894,42.6676,42.5796,42.6089,320550.0
2018-01-09 13:35:00,43.59,43.62,43.54,43.6,392025.0,42.6089,42.6382,42.56,42.6187,392025.0
2018-01-09 13:40:00,43.61,43.63,43.48,43.55,697194.0,42.6285,42.648,42.5014,42.5698,697194.0
2018-01-09 13:45:00,43.55,43.62,43.48,43.54,515108.0,42.5698,42.6382,42.5014,42.56,515108.0
2018-01-09 13:50:00,43.55,43.6,43.5,43.58,310257.0,42.5698,42.6187,42.5209,42.5991,310257.0
2018-01-09 13:55:00,43.57,43.59,43.54,43.57,294970.0,42.5894,42.6089,42.56,42.5894,294970.0
2018-01-09 14:00:00,43.57,43.59,43.45,43.46,484792.0,42.5894,42.6089,42.4721,42.4818,484792.0
2018-01-09 14:05:00,43.45,43.53,43.41,43.49,626602.0,42.4721,42.5503,42.433,42.5112,626602.0
2018-01-09 14:10:00,43.48,43.57,43.46,43.5,375877.0,42.5014,42.5894,42.4818,42.5209,375877.0
2018-01-09 14:15:00,43.5,43.52,43.43,43.52,335137.0,42.5209,42.5405,42.4525,42.5405,335137.0
2018-01-09 14:20:00,43.51,43.66,43.5,43.63,450066.0,42.5307,42.6773,42.5209,42.648,450066.0
2018-01-09 14:25:00,43.63,43.66,43.52,43.54,386150.0,42.648,42.6773,42.5405,42.56,386150.0
2018-01-09 14:30:00,43.54,43.56,43.45,43.51,638112.0,42.56,42.5796,42.4721,42.5307,638112.0
2018-01-09 14:35:00,43.51,43.53,43.46,43.47,392497.0,42.5307,42.5503,42.4818,42.4916,392497.0
2018-01-09 14:40:00,43.48,43.51,43.43,43.48,329517.0,42.5014,42.5307,42.4525,42.5014,329517.0
2018-01-09 14:45:00,43.48,43.56,43.47,43.55,306729.0,42.5014,42.5796,42.4916,42.5698,306729.0
2018-01-09 14:50:00,43.55,43.64,43.54,43.62,415551.0,42.5698,42.6578,42.56,42.6382,415551.0
2018-01-09 14:55:00,43.61,43.72,43.6,43.7,353876.0,42.6285,42.736,42.6187,42.7164,353876.0
2018-01-09 15:00:00,43.7,43.75,43.66,43.73,421834.0,42.7164,42.7653,42.6773,42.7457,421834.0
2018-01-09 15:05:00,43.73,43.73,43.63,43.64,354342.0,42.7457,42.7457,42.648,42.6578,354342.0
2018-01-09 15:10:00,43.64,43.65,43.54,43.6,373013.0,42.6578,42.6676,42.56,42.6187,373013.0
2018-01-09 15:15:00,43.6,43.6,43.47,43.49,500544.0,42.6187,42.6187,42.4916,42.5112,500544.0
2018-01-09 15:20:00,43.48,43.52,43.31,43.32,772435.0,42.5014,42.5405,42.3352,42.345,772435.0
2018-01-09 15:25:00,43.32,43.35,43.14,43.15,1170604.0,42.345,42.3743,42.169,42.1788,1170604.0
2018-01-09 15:30:00,43.15,43.25,43.14,43.19,763204.0,42.1788,42.2766,42.169,42.2179,763204.0
2018-01-09 15:35:00,43.19,43.2,43.1,43.19,943291.0,42.2179,42.2277,42.1299,42.2179,943291.0
2018-01-09 15:40:00,43.19,43.19,43.01,43.07,1197770.0,42.2179,42.2179,42.042,42.1006,1197770.0
2018-01-09 15:45:00,43.07,43.07,42.9,42.93,1513826.0,42.1006,42.1006,41.9344,41.9638,1513826.0
2018-01-09 15:50:00,42.93,42.98,42.77,42.81,1839333.0,41.9638,42.0126,41.8074,41.8465,1839333.0
2018-01-09 15:55:00,42.8,43.0,42.79,42.97,2958021.0,41.8367,42.0322,41.8269,42.0029,2958021.0
2018-01-10 09:30:00,41.95,42.49,41.39,41.9,4696954.0,41.0058,41.5337,40.4584,40.9569,4696954.0
2018-01-10 09:35:00,41.9,42.2,41.88,42.19,2145540.0,40.9569,41.2502,40.9374,41.2404,2145540.0
2018-01-10 09:40:00,42.18,42.66,42.03,42.63,2302817.0,41.2306,41.6998,41.084,41.6705,2302817.0
2018-01-10 09:45:00,42.63,42.66,42.38,42.42,1522035.0,41.6705,41.6998,41.4261,41.4652,1522035.0
2018-01-10 09:50:00,42.42,42.51,42.2,42.21,1345425.0,41.4652,41.5532,41.2502,41.26,1345425.0
2018-01-10 09:55:00,42.21,42.43,42.17,42.43,967613.0,41.26,41.475,41.2209,41.475,967613.0
2018-01-10 10:00:00,42.43,42.45,42.28,42.35,920844.0,41.475,41.4946,41.3284,41.3968,920844.0
2018-01-10 10:05:00,42.35,42.5,42.33,42.35,927536.0,41.3968,41.5434,41.3773,41.3968,927536.0
2018-01-10 10:10:00,42.35,42.41,42.28,42.32,737801.0,41.3968,41.4555,41.3284,41.3675,737801.0
2018-01-10 10:15:00,42.32,42.4,42.3,42.32,640220.0,41.3675,41.4457,41.3479,41.3675,640220.0
2018-01-10 10:20:00,42.33,42.4,42.16,42.21,984388.0,41.3773,41.4457,41.2111,41.26,984388.0
2018-01-10 10:25:00,42.2,42.27,42.1,42.25,688723.0,41.2502,41.3186,41.1524,41.2991,688723.0
2018-01-10 10:30:00,42.25,42.26,42.13,42.15,342573.0,41.2991,41.3088,41.1818,41.2013,342573.0
2018-01-10 10:35:00,42.15,42.15,41.94,41.96,998837.0,41.2013,41.2013,40.996,41.0156,998837.0
2018-01-10 10:40:00,41.96,42.18,41.93,42.15,898057.0,41.0156,41.2306,40.9863,41.2013,898057.0
2018-01-10 10:45:00,42.15,42.22,42.03,42.08,624997.0,41.2013,41.2697,41.084,41.1329,624997.0
2018-01-10 10:50:00,42.09,42.1,41.95,42.06,631936.0,41.1427,41.1524,41.0058,41.1133,631936.0
2018-01-10 10:55:00,42.07,42.16,42.0,42.11,606867.0,41.1231,41.2111,41.0547,41.1622,606867.0
2018-01-10 11:00:00,42.12,42.39,42.07,42.37,517565.0,41.172,41.4359,41.1231,41.4164,517565.0
2018-01-10 11:05:00,42.37,42.46,42.36,42.41,476716.0,41.4164,41.5043,41.4066,41.4555,476716.0
2018-01-10 11:10:00,42.42,42.45,42.32,42.33,394082.0,41.4652,41.4946,41.3675,41.3773,394082.0
2018-01-10 11:15:00,42.34,42.36,42.23,42.25,347822.0,41.387,41.4066,41.2795,41.2991,347822.0
2018-01-10 11:20:00,42.24,42.28,42.19,42.24,279014.0,41.2893,41.3284,41.2404,41.2893,279014.0
2018-01-10 11:25:00,42.23,42.28,42.19,42.22,341755.0,41.2795,41.3284,41.2404,41.2697,341755.0
2018-01-10 11:30:00,42.22,42.32,42.22,42.29,261299.0,41.2697,41.3675,41.2697,41.3382,261299.0
2018-01-10 11:35:00,42.29,42.29,42.18,42.22,293751.0,41.3382,41.3382,41.2306,41.2697,293751.0
2018-01-10 11:40:00,42.23,42.35,42.22,42.34,266150.0,41.2795,41.3968,41.2697,41.387,266150.0
2018-01-10 11:45:00,42.33,42.4,42.3,42.4,288656.0,41.3773,41.4457,41.3479,41.4457,288656.0
2018-01-10 11:50:00,42.4,42.5,42.39,42.47,824806.0,41.4457,41.5434,41.4359,41.5141,824806.0
2018-01-10 11:55:00,42.46,42.6,42.46,42.59,867766.0,41.5043,41.6412,41.5043,41.6314,867766.0
2018-01-10 12:00:00,42.59,42.65,42.52,42.64,675251.0,41.6314,41.6901,41.563,41.6803,675251.0
2018-01-10 12:05:00,42.63,42.7,42.55,42.58,755264.0,41.6705,41.7389,41.5923,41.6216,755264.0
2018-01-10 12:10:00,42.58,42.62,42.52,42.57,457060.0,41.6216,41.6607,41.563,41.6119,457060.0
2018-01-10 12:15:00,42.56,42.6,42.53,42.58,226670.0,41.6021,41.6412,41.5728,41.6216,226670.0
2018-01-10 12:20:00,42.59,42.84,42.59,42.82,725433.0,41.6314,41.8758,41.6314,41.8562,725433.0
2018-01-10 12:25:00,42.83,42.83,42.75,42.78,460289.0,41.866,41.866,41.7878,41.8171,460289.0
2018-01-10 12:30:00,42.78,42.81,42.76,42.77,275830.0,41.8171,41.8465,41.7976,41.8074,275830.0
2018-01-10 12:35:00,42.78,42.92,42.76,42.8,665441.0,41.8171,41.954,41.7976,41.8367,665441.0
2018-01-10 12:40:00,42.8,42.93,42.78,42.92,449610.0,41.8367,41.9638,41.8171,41.954,449610.0
2018-01-10 12:45:00,42.92,43.0,42.9,42.93,565620.0,41.954,42.0322,41.9344,41.9638,565620.0
2018-01-10 12:50:00,42.93,43.02,42.87,43.02,385627.0,41.9638,42.0517,41.9051,42.0517,385627.0
2018-01-10 12:55:00,43.01,43.14,42.99,43.12,481672.0,42.042,42.169,42.0224,42.1495,481672.0
2018-01-10 13:00:00,43.12,43.17,43.06,43.08,460354.0,42.1495,42.1984,42.0908,42.1104,460354.0
2018-01-10 13:05:00,43.07,43.27,43.06,43.23,563915.0,42.1006,42.2961,42.0908,42.257,563915.0
2018-01-10 13:10:00,43.23,43.37,43.18,43.36,713977.0,42.257,42.3939,42.2081,42.3841,713977.0
2018-01-10 13:15:00,43.36,43.37,43.14,43.15,441985.0,42.3841,42.3939,42.169,42.1788,441985.0
2018-01-10 13:20:00,43.17,43.21,43.14,43.14,330678.0,42.1984,42.2375,42.169,42.169,330678.0
2018-01-10 13:25:00,43.14,43.25,43.13,43.24,310205.0,42.169,42.2766,42.1593,42.2668,310205.0
2018-01-10 13:30:00,43.25,43.27,43.16,43.21,280642.0,42.2766,42.2961,42.1886,42.2375,280642.0
2018-01-10 13:35:00,43.21,43.21,43.1,43.15,308484.0,42.2375,42.2375,42.1299,42.1788,308484.0
2018-01-10 13:40:00,43.15,43.15,43.05,43.06,277152.0,42.1788,42.1788,42.0811,42.0908,277152.0
2018-01-10 13:45:00,43.07,43.12,42.97,43.0,520619.0,42.1006,42.1495,42.0029,42.0322,520619.0
2018-01-10 13:50:00,43.0,43.07,42.92,43.07,433381.0,42.0322,42.1006,41.954,42.1006,433381.0
2018-01-10 13:55:00,43.06,43.09,42.99,43.02,346503.0,42.0908,42.1202,42.0224,42.0517,346503.0
2018-01-10 14:00:00,43.02,43.09,42.99,43.08,291476.0,42.0517,42.1202,42.0224,42.1104,291476.0
2018-01-10 14:05:00,43.07,43.08,42.96,42.97,352945.0,42.1006,42.1104,41.9931,42.0029,352945.0
2018-01-10 14:10:00,42.96,43.01,42.81,42.84,475338.0,41.9931,42.042,41.8465,41.8758,475338.0
2018-01-10 14:15:00,42.85,42.93,42.81,42.83,364506.0,41.8856,41.9638,41.8465,41.866,364506.0
2018-01-10 14:20:00,42.83,43.01,42.81,42.91,608871.0,41.866,42.042,41.8465,41.9442,608871.0
2018-01-10 14:25:00,42.91,42.91,42.71,42.72,322853.0,41.9442,41.9442,41.7487,41.7585,322853.0
2018-01-10 14:30:00,42.72,42.86,42.68,42.86,328887.0,41.7585,41.8953,41.7194,41.8953,328887.0
2018-01-10 14:35:00,42.87,42.9,42.82,42.84,206999.0,41.9051,41.9344,41.8562,41.8758,206999.0
2018-01-10 14:40:00,42.84,42.94,42.83,42.94,210709.0,41.8758,41.9735,41.866,41.9735,210709.0
2018-01-10 14:45:00,42.93,43.01,42.91,43.0,371486.0,41.9638,42.042,41.9442,42.0322,371486.0
2018-01-10 14:50:00,43.01,43.04,42.95,42.98,361421.0,42.042,42.0713,41.9833,42.0126,361421.0
2018-01-10 14:55:00,42.98,43.0,42.93,42.98,184007.0,42.0126,42.0322,41.9638,42.0126,184007.0
2018-01-10 15:00:00,42.98,43.02,42.94,42.96,271472.0,42.0126,42.0517,41.9735,41.9931,271472.0
2018-01-10 15:05:00,42.95,43.15,42.95,43.07,522929.0,41.9833,42.1788,41.9833,42.1006,522929.0
2018-01-10 15:10:00,43.08,43.08,43.01,43.08,259432.0,42.1104,42.1104,42.042,42.1104,259432.0
2018-01-10 15:15:00,43.07,43.08,42.98,42.99,237537.0,42.1006,42.1104,42.0126,42.0224,237537.0
2018-01-10 15:20:00,42.99,43.0,42.91,42.97,259444.0,42.0224,42.0322,41.9442,42.0029,259444.0
2018-01-10 15:25:00,42.96,43.03,42.91,43.02,305337.0,41.9931,42.0615,41.9442,42.0517,305337.0
2018-01-10 15:30:00,43.03,43.11,43.0,43.09,309505.0,42.0615,42.1397,42.0322,42.1202,309505.0
2018-01-10 15:35:00,43.09,43.15,43.07,43.07,469991.0,42.1202,42.1788,42.1006,42.1006,469991.0
2018-01-10 15:40:00,43.07,43.17,43.07,43.16,419393.0,42.1006,42.1984,42.1006,42.1886,419393.0
2018-01-10 15:45:00,43.15,43.26,43.1,43.22,544402.0,42.1788,42.2863,42.1299,42.2472,544402.0
2018-01-10 15:50:00,43.23,43.31,43.18,43.26,839950.0,42.257,42.3352,42.2081,42.2863,839950.0
2018-01-10 15:55:00,43.27,43.34,43.25,43.31,1338919.0,42.2961,42.3645,42.2766,42.3352,1338919.0
2018-01-11 09:30:00,43.52,43.82,43.49,43.79,1727666.0,42.5405,42.8337,42.5112,42.8044,1727666.0
2018-01-11 09:35:00,43.78,44.0,43.75,43.75,1338945.0,42.7946,43.0097,42.7653,42.7653,1338945.0
2018-01-11 09:40:00,43.75,43.84,43.63,43.83,982607.0,42.7653,42.8533,42.648,42.8435,982607.0
2018-01-11 09:45:00,43.84,43.88,43.6,43.69,812147.0,42.8533,42.8924,42.6187,42.7067,812147.0
2018-01-11 09:50:00,43.69,43.69,43.46,43.59,903894.0,42.7067,42.7067,42.4818,42.6089,903894.0
2018-01-11 09:55:00,43.59,43.66,43.49,43.6,562427.0,42.6089,42.6773,42.5112,42.6187,562427.0
2018-01-11 10:00:00,43.59,43.67,43.49,43.52,592258.0,42.6089,42.6871,42.5112,42.5405,592258.0
2018-01-11 10:05:00,43.52,43.56,43.35,43.43,751822.0,42.5405,42.5796,42.3743,42.4525,751822.0
2018-01-11 10:10:00,43.42,43.46,43.28,43.36,737342.0,42.4427,42.4818,42.3059,42.3841,737342.0
2018-01-11 10:15:00,43.35,43.43,43.29,43.38,609044.0,42.3743,42.4525,42.3157,42.4036,609044.0
2018-01-11 10:20:00,43.38,43.38,43.13,43.19,633255.0,42.4036,42.4036,42.1593,42.2179,633255.0
2018-01-11 10:25:00,43.2,43.2,42.86,42.87,1046088.0,42.2277,42.2277,41.8953,41.9051,1046088.0
2018-01-11 10:30:00,42.87,43.12,42.76,42.93,1212298.0,41.9051,42.1495,41.7976,41.9638,1212298.0
2018-01-11 10:35:00,42.93,43.17,42.91,43.17,609006.0,41.9638,42.1984,41.9442,42.1984,609006.0
2018-01-11 10:40:00,43.18,43.2,43.08,43.15,396696.0,42.2081,42.2277,42.1104,42.1788,396696.0
2018-01-11 10:45:00,43.15,43.23,43.12,43.16,444099.0,42.1788,42.257,42.1495,42.1886,444099.0
2018-01-11 10:50:00,43.16,43.18,43.05,43.08,379611.0,42.1886,42.2081,42.0811,42.1104,379611.0
2018-01-11 10:55:00,43.08,43.08,42.93,43.04,400171.0,42.1104,42.1104,41.9638,42.0713,400171.0
2018-01-11 11:00:00,43.05,43.05,42.87,42.9,408659.0,42.0811,42.0811,41.9051,41.9344,408659.0
2018-01-11 11:05:00,42.9,43.05,42.87,43.0,591053.0,41.9344,42.0811,41.9051,42.0322,591053.0
2018-01-11 11:10:00,43.0,43.09,42.98,42.99,347051.0,42.0322,42.1202,42.0126,42.0224,347051.0
2018-01-11 11:15:00,42.98,43.0,42.82,42.82,452657.0,42.0126,42.0322,41.8562,41.8562,452657.0
2018-01-11 11:20:00,42.82,42.91,42.82,42.88,396341.0,41.8562,41.9442,41.8562,41.9149,396341.0
2018-01-11 11:25:00,42.89,42.89,42.73,42.74,565034.0,41.9247,41.9247,41.7683,41.778,565034.0
2018-01-11 11:30:00,42.73,42.79,42.7,42.71,421693.0,41.7683,41.8269,41.7389,41.7487,421693.0
2018-01-11 11:35:00,42.7,42.79,42.63,42.78,600836.0,41.7389,41.8269,41.6705,41.8171,600836.0
2018-01-11 11:40:00,42.78,42.89,42.76,42.85,425478.0,41.8171,41.9247,41.7976,41.8856,425478.0
2018-01-11 11:45:00,42.85,42.95,42.8,42.91,526380.0,41.8856,41.9833,41.8367,41.9442,526380.0
2018-01-11 11:50:00,42.92,42.92,42.78,42.79,330039.0,41.954,41.954,41.8171,41.8269,330039.0
2018-01-11 11:55:00,42.79,42.82,42.76,42.77,236080.0,41.8269,41.8562,41.7976,41.8074,236080.0
2018-01-11 12:00:00,42.77,42.84,42.76,42.84,204814.0,41.8074,41.8758,41.7976,41.8758,204814.0
2018-01-11 12:05:00,42.84,42.9,42.82,42.82,297170.0,41.8758,41.9344,41.8562,41.8562,297170.0
2018-01-11 12:10:00,42.83,42.85,42.78,42.8,201197.0,41.866,41.8856,41.8171,41.8367,201197.0
2018-01-11 12:15:00,42.8,42.9,42.8,42.83,217465.0,41.8367,41.9344,41.8367,41.866,217465.0
2018-01-11 12:20:00,42.83,42.87,42.81,42.84,188390.0,41.866,41.9051,41.8465,41.8758,188390.0
2018-01-11 12:25:00,42.84,42.95,42.83,42.9,403700.0,41.8758,41.9833,41.866,41.9344,403700.0
2018-01-11 12:30:00,42.91,42.99,42.9,42.94,466165.0,41.9442,42.0224,41.9344,41.9735,466165.0
2018-01-11 12:35:00,42.95,42.97,42.87,42.9,246511.0,41.9833,42.0029,41.9051,41.9344,246511.0
2018-01-11 12:40:00,42.9,42.9,42.82,42.82,166612.0,41.9344,41.9344,41.8562,41.8562,166612.0
2018-01-11 12:45:00,42.82,42.85,42.73,42.74,328311.0,41.8562,41.8856,41.7683,41.778,328311.0
2018-01-11 12:50:00,42.73,42.83,42.73,42.82,177691.0,41.7683,41.866,41.7683,41.8562,177691.0
2018-01-11 12:55:00,42.81,42.88,42.8,42.88,281609.0,41.8465,41.9149,41.8367,41.9149,281609.0
2018-01-11 13:00:00,42.88,42.89,42.74,42.78,266798.0,41.9149,41.9247,41.778,41.8171,266798.0
2018-01-11 13:05:00,42.78,42.86,42.75,42.83,197404.0,41.8171,41.8953,41.7878,41.866,197404.0
2018-01-11 13:10:00,42.83,42.84,42.78,42.8,102364.0,41.866,41.8758,41.8171,41.8367,102364.0
2018-01-11 13:15:00,42.8,42.8,42.73,42.78,223060.0,41.8367,41.8367,41.7683,41.8171,223060.0
2018-01-11 13:20:00,42.78,42.79,42.75,42.78,127932.0,41.8171,41.8269,41.7878,41.8171,127932.0
2018-01-11 13:25:00,42.77,42.79,42.75,42.77,109032.0,41.8074,41.8269,41.7878,41.8074,109032.0
2018-01-11 13:30:00,42.77,42.81,42.76,42.77,139861.0,41.8074,41.8465,41.7976,41.8074,139861.0
2018-01-11 13:35:00,42.77,42.78,42.65,42.66,358389.0,41.8074,41.8171,41.6901,41.6998,358389.0
2018-01-11 13:40:00,42.67,42.7,42.63,42.7,275357.0,41.7096,41.7389,41.6705,41.7389,275357.0
2018-01-11 13:45:00,42.69,42.73,42.69,42.71,155862.0,41.7292,41.7683,41.7292,41.7487,155862.0
2018-01-11 13:50:00,42.7,42.76,42.7,42.75,147008.0,41.7389,41.7976,41.7389,41.7878,147008.0
2018-01-11 13:55:00,42.75,42.75,42.66,42.7,189670.0,41.7878,41.7878,41.6998,41.7389,189670.0
2018-01-11 14:00:00,42.7,42.78,42.69,42.75,240403.0,41.7389,41.8171,41.7292,41.7878,240403.0
2018-01-11 14:05:00,42.75,42.85,42.75,42.83,283430.0,41.7878,41.8856,41.7878,41.866,283430.0
2018-01-11 14:10:00,42.83,42.98,42.8,42.94,578241.0,41.866,42.0126,41.8367,41.9735,578241.0
2018-01-11 14:15:00,42.94,43.1,42.92,43.02,531175.0,41.9735,42.1299,41.954,42.0517,531175.0
2018-01-11 14:20:00,43.01,43.06,42.96,43.05,355980.0,42.042,42.0908,41.9931,42.0811,355980.0
2018-01-11 14:25:00,43.05,43.11,43.02,43.05,314160.0,42.0811,42.1397,42.0517,42.0811,314160.0
2018-01-11 14:30:00,43.04,43.05,42.97,43.01,243443.0,42.0713,42.0811,42.0029,42.042,243443.0
2018-01-11 14:35:00,43.01,43.06,42.95,42.95,318252.0,42.042,42.0908,41.9833,41.9833,318252.0
2018-01-11 14:40:00,42.96,42.97,42.85,42.89,388875.0,41.9931,42.0029,41.8856,41.9247,388875.0
2018-01-11 14:45:00,42.89,42.9,42.83,42.84,131931.0,41.9247,41.9344,41.866,41.8758,131931.0
2018-01-11 14:50:00,42.84,42.89,42.82,42.84,219177.0,41.8758,41.9247,41.8562,41.8758,219177.0
2018-01-11 14:55:00,42.84,42.87,42.76,42.77,315101.0,41.8758,41.9051,41.7976,41.8074,315101.0
2018-01-11 15:00:00,42.77,42.78,42.74,42.74,243848.0,41.8074,41.8171,41.778,41.778,243848.0
2018-01-11 15:05:00,42.74,42.78,42.72,42.73,225846.0,41.778,41.8171,41.7585,41.7683,225846.0
2018-01-11 15:10:00,42.73,42.74,42.66,42.72,448503.0,41.7683,41.778,41.6998,41.7585,448503.0
2018-01-11 15:15:00,42.72,42.73,42.66,42.69,340781.0,41.7585,41.7683,41.6998,41.7292,340781.0
2018-01-11 15:20:00,42.69,42.72,42.65,42.71,267347.0,41.7292,41.7585,41.6901,41.7487,267347.0
2018-01-11 15:25:00,42.71,42.82,42.71,42.79,480244.0,41.7487,41.8562,41.7487,41.8269,480244.0
2018-01-11 15:30:00,42.8,42.83,42.7,42.72,289981.0,41.8367,41.866,41.7389,41.7585,289981.0
2018-01-11 15:35:00,42.72,42.74,42.7,42.71,235584.0,41.7585,41.778,41.7389,41.7487,235584.0
2018-01-11 15:40:00,42.71,42.72,42.69,42.71,307083.0,41.7487,41.7585,41.7292,41.7487,307083.0
2018-01-11 15:45:00,42.71,42.72,42.62,42.64,579569.0,41.7487,41.7585,41.6607,41.6803,579569.0
2018-01-11 15:50:00,42.64,42.79,42.64,42.77,823349.0,41.6803,41.8269,41.6803,41.8074,823349.0
2018-01-11 15:55:00,42.77,42.81,42.75,42.8,940653.0,41.8074,41.8465,41.7878,41.8367,940653.0
2018-01-12 09:30:00,42.83,43.16,42.72,43.15,1181596.0,41.866,42.1886,41.7585,42.1788,1181596.0
2018-01-12 09:35:00,43.15,43.26,43.04,43.15,816879.0,42.1788,42.2863,42.0713,42.1788,816879.0
2018-01-12 09:40:00,43.15,43.24,42.83,42.87,888623.0,42.1788,42.2668,41.866,41.9051,888623.0
2018-01-12 09:45:00,42.88,42.93,42.67,42.81,874420.0,41.9149,41.9638,41.7096,41.8465,874420.0
2018-01-12 09:50:00,42.81,42.87,42.75,42.82,431358.0,41.8465,41.9051,41.7878,41.8562,431358.0
2018-01-12 09:55:00,42.83,43.0,42.8,42.96,361670.0,41.866,42.0322,41.8367,41.9931,361670.0
2018-01-12 10:00:00,42.97,43.05,42.88,43.01,706152.0,42.0029,42.0811,41.9149,42.042,706152.0
2018-01-12 10:05:00,43.01,43.11,42.97,43.1,683037.0,42.042,42.1397,42.0029,42.1299,683037.0
2018-01-12 10:10:00,43.1,43.11,43.0,43.06,501711.0,42.1299,42.1397,42.0322,42.0908,501711.0
2018-01-12 10:15:00,43.06,43.19,43.01,43.17,507237.0,42.0908,42.2179,42.042,42.1984,507237.0
2018-01-12 10:20:00,43.18,43.27,43.15,43.26,626842.0,42.2081,42.2961,42.1788,42.2863,626842.0
2018-01-12 10:25:00,43.27,43.35,43.23,43.3,597093.0,42.2961,42.3743,42.257,42.3254,597093.0
2018-01-12 10:30:00,43.3,43.33,42.98,43.02,434716.0,42.3254,42.3548,42.0126,42.0517,434716.0
2018-01-12 10:35:00,43.02,43.15,43.02,43.15,325403.0,42.0517,42.1788,42.0517,42.1788,325403.0
2018-01-12 10:40:00,43.16,43.23,43.12,43.2,256578.0,42.1886,42.257,42.1495,42.2277,256578.0
2018-01-12 10:45:00,43.21,43.23,43.09,43.1,232707.0,42.2375,42.257,42.1202,42.1299,232707.0
2018-01-12 10:50:00,43.11,43.18,43.09,43.16,212471.0,42.1397,42.2081,42.1202,42.1886,212471.0
2018-01-12 10:55:00,43.16,43.17,43.06,43.13,281903.0,42.1886,42.1984,42.0908,42.1593,281903.0
2018-01-12 11:00:00,43.13,43.14,43.02,43.11,207158.0,42.1593,42.169,42.0517,42.1397,207158.0
2018-01-12 11:05:00,43.1,43.12,43.04,43.04,181238.0,42.1299,42.1495,42.0713,42.0713,181238.0
2018-01-12 11:10:00,43.05,43.09,43.01,43.04,228170.0,42.0811,42.1202,42.042,42.0713,228170.0
2018-01-12 11:15:00,43.04,43.05,42.94,42.95,339753.0,42.0713,42.0811,41.9735,41.9833,339753.0
2018-01-12 11:20:00,42.96,43.06,42.93,43.02,328219.0,41.9931,42.0908,41.9638,42.0517,328219.0
2018-01-12 11:25:00,43.02,43.04,42.92,42.96,320785.0,42.0517,42.0713,41.954,41.9931,320785.0
2018-01-12 11:30:00,42.96,43.02,42.92,42.98,288242.0,41.9931,42.0517,41.954,42.0126,288242.0
2018-01-12 11:35:00,42.98,43.03,42.97,42.98,180332.0,42.0126,42.0615,42.0029,42.0126,180332.0
2018-01-12 11:40:00,42.98,42.99,42.92,42.94,263287.0,42.0126,42.0224,41.954,41.9735,263287.0
2018-01-12 11:45:00,42.95,42.99,42.94,42.98,155453.0,41.9833,42.0224,41.9735,42.0126,155453.0
2018-01-12 11:50:00,42.97,42.99,42.92,42.92,166693.0,42.0029,42.0224,41.954,41.954,166693.0
2018-01-12 11:55:00,42.92,42.98,42.91,42.96,197855.0,41.954,42.0126,41.9442,41.9931,197855.0
2018-01-12 12:00:00,42.96,43.02,42.92,42.92,199581.0,41.9931,42.0517,41.954,41.954,199581.0
2018-01-12 12:05:00,42.93,42.93,42.83,42.9,423081.0,41.9638,41.9638,41.866,41.9344,423081.0
2018-01-12 12:10:00,42.9,42.93,42.86,42.92,262479.0,41.9344,41.9638,41.8953,41.954,262479.0
2018-01-12 12:15:00,42.91,43.0,42.9,43.0,241872.0,41.9442,42.0322,41.9344,42.0322,241872.0
2018-01-12 12:20:00,43.0,43.03,42.98,43.0,268614.0,42.0322,42.0615,42.0126,42.0322,268614.0
2018-01-12 12:25:00,43.0,43.02,42.91,42.94,203132.0,42.0322,42.0517,41.9442,41.9735,203132.0
2018-01-12 12:30:00,42.95,42.97,42.9,42.96,137549.0,41.9833,42.0029,41.9344,41.9931,137549.0
2018-01-12 12:35:00,42.95,43.1,42.94,43.1,210955.0,41.9833,42.1299,41.9735,42.1299,210955.0
2018-01-12 12:40:00,43.1,43.21,43.09,43.18,269642.0,42.1299,42.2375,42.1202,42.2081,269642.0
2018-01-12 12:45:00,43.18,43.22,43.13,43.16,307592.0,42.2081,42.2472,42.1593,42.1886,307592.0
2018-01-12 12:50:00,43.17,43.2,43.11,43.15,194177.0,42.1984,42.2277,42.1397,42.1788,194177.0
2018-01-12 12:55:00,43.15,43.15,43.08,43.1,265813.0,42.1788,42.1788,42.1104,42.1299,265813.0
2018-01-12 13:00:00,43.1,43.13,43.05,43.08,165079.0,42.1299,42.1593,42.0811,42.1104,165079.0
2018-01-12 13:05:00,43.09,43.09,43.01,43.02,194102.0,42.1202,42.1202,42.042,42.0517,194102.0
2018-01-12 13:10:00,43.02,43.07,43.01,43.03,131241.0,42.0517,42.1006,42.042,42.0615,131241.0
2018-01-12 13:15:00,43.03,43.03,42.97,42.98,223850.0,42.0615,42.0615,42.0029,42.0126,223850.0
2018-01-12 13:20:00,42.98,43.02,42.95,42.97,115057.0,42.0126,42.0517,41.9833,42.0029,115057.0
2018-01-12 13:25:00,42.97,43.0,42.96,42.98,175137.0,42.0029,42.0322,41.9931,42.0126,175137.0
2018-01-12 13:30:00,42.98,43.01,42.93,43.0,210210.0,42.0126,42.042,41.9638,42.0322,210210.0
2018-01-12 13:35:00,42.99,43.06,42.99,43.06,104145.0,42.0224,42.0908,42.0224,42.0908,104145.0
2018-01-12 13:40:00,43.05,43.07,43.01,43.02,150034.0,42.0811,42.1006,42.042,42.0517,150034.0
2018-01-12 13:45:00,43.02,43.07,43.01,43.04,111692.0,42.0517,42.1006,42.042,42.0713,111692.0
2018-01-12 13:50:00,43.05,43.09,43.01,43.04,283445.0,42.0811,42.1202,42.042,42.0713,283445.0
2018-01-12 13:55:00,43.05,43.05,42.98,42.98,122191.0,42.0811,42.0811,42.0126,42.0126,122191.0
2018-01-12 14:00:00,42.98,43.03,42.96,42.96,164216.0,42.0126,42.0615,41.9931,41.9931,164216.0
2018-01-12 14:05:00,42.97,42.98,42.94,42.96,226314.0,42.0029,42.0126,41.9735,41.9931,226314.0
2018-01-12 14:10:00,42.96,43.02,42.95,43.02,192911.0,41.9931,42.0517,41.9833,42.0517,192911.0
2018-01-12 14:15:00,43.02,43.03,42.95,43.0,230524.0,42.0517,42.0615,41.9833,42.0322,230524.0
2018-01-12 14:20:00,43.0,43.01,42.93,42.93,170632.0,42.0322,42.042,41.9638,41.9638,170632.0
2018-01-12 14:25:00,42.93,42.99,42.93,42.98,148476.0,41.9638,42.0224,41.9638,42.0126,148476.0
2018-01-12 14:30:00,42.98,43.0,42.97,42.99,207631.0,42.0126,42.0322,42.0029,42.0224,207631.0
2018-01-12 14:35:00,42.98,43.08,42.97,43.06,189182.0,42.0126,42.1104,42.0029,42.0908,189182.0
2018-01-12 14:40:00,43.07,43.07,42.98,43.04,231732.0,42.1006,42.1006,42.0126,42.0713,231732.0
2018-01-12 14:45:00,43.04,43.05,42.99,43.0,133424.0,42.0713,42.0811,42.0224,42.0322,133424.0
2018-01-12 14:50:00,43.0,43.04,42.97,42.99,194558.0,42.0322,42.0713,42.0029,42.0224,194558.0
2018-01-12 14:55:00,42.99,43.07,42.98,43.05,181483.0,42.0224,42.1006,42.0126,42.0811,181483.0
2018-01-12 15:00:00,43.05,43.06,43.01,43.01,184556.0,42.0811,42.0908,42.042,42.042,184556.0
2018-01-12 15:05:00,43.01,43.03,42.97,42.99,179347.0,42.042,42.0615,42.0029,42.0224,179347.0
2018-01-12 15:10:00,43.0,43.0,42.88,42.9,209900.0,42.0322,42.0322,41.9149,41.9344,209900.0
2018-01-12 15:15:00,42.9,42.91,42.81,42.83,359309.0,41.9344,41.9442,41.8465,41.866,359309.0
2018-01-12 15:20:00,42.84,42.89,42.82,42.89,213274.0,41.8758,41.9247,41.8562,41.9247,213274.0
2018-01-12 15:25:00,42.89,42.89,42.81,42.83,211960.0,41.9247,41.9247,41.8465,41.866,211960.0
2018-01-12 15:30:00,42.83,42.85,42.81,42.82,224435.0,41.866,41.8856,41.8465,41.8562,224435.0
2018-01-12 15:35:00,42.83,42.84,42.77,42.79,377131.0,41.866,41.8758,41.8074,41.8269,377131.0
2018-01-12 15:40:00,42.8,42.81,42.71,42.73,484170.0,41.8367,41.8465,41.7487,41.7683,484170.0
2018-01-12 15:45:00,42.73,42.78,42.68,42.76,589831.0,41.7683,41.8171,41.7194,41.7976,589831.0
2018-01-12 15:50:00,42.75,42.89,42.75,42.82,837858.0,41.7878,41.9247,41.7878,41.8562,837858.0
2018-01-12 15:55:00,42.83,42.84,42.76,42.8,989178.0,41.866,41.8758,41.7976,41.8367,989178.0
2018-01-16 09:30:00,43.14,43.43,42.86,43.14,2108998.0,42.169,42.4525,41.8953,42.169,2108998.0
2018-01-16 09:35:00,43.16,43.37,43.13,43.21,858348.0,42.1886,42.3939,42.1593,42.2375,858348.0
2018-01-16 09:40:00,43.22,43.36,43.19,43.29,852469.0,42.2472,42.3841,42.2179,42.3157,852469.0
2018-01-16 09:45:00,43.29,43.41,43.22,43.23,659549.0,42.3157,42.433,42.2472,42.257,659549.0
2018-01-16 09:50:00,43.23,43.25,43.09,43.24,647764.0,42.257,42.2766,42.1202,42.2668,647764.0
2018-01-16 09:55:00,43.23,43.26,43.02,43.13,514684.0,42.257,42.2863,42.0517,42.1593,514684.0
2018-01-16 10:00:00,43.13,43.15,43.0,43.02,618710.0,42.1593,42.1788,42.0322,42.0517,618710.0
2018-01-16 10:05:00,43.02,43.04,42.92,43.02,824741.0,42.0517,42.0713,41.954,42.0517,824741.0
2018-01-16 10:10:00,43.03,43.27,43.02,43.25,689223.0,42.0615,42.2961,42.0517,42.2766,689223.0
2018-01-16 10:15:00,43.24,43.42,43.24,43.4,837136.0,42.2668,42.4427,42.2668,42.4232,837136.0
2018-01-16 10:20:00,43.4,43.41,43.25,43.31,623310.0,42.4232,42.433,42.2766,42.3352,623310.0
2018-01-16 10:25:00,43.31,43.38,43.26,43.36,437898.0,42.3352,42.4036,42.2863,42.3841,437898.0
2018-01-16 10:30:00,43.36,43.45,43.34,43.44,557514.0,42.3841,42.4721,42.3645,42.4623,557514.0
2018-01-16 10:35:00,43.44,43.47,43.3,43.44,670824.0,42.4623,42.4916,42.3254,42.4623,670824.0
2018-01-16 10:40:00,43.45,43.54,43.44,43.52,794580.0,42.4721,42.56,42.4623,42.5405,794580.0
2018-01-16 10:45:00,43.52,43.68,43.52,43.68,626578.0,42.5405,42.6969,42.5405,42.6969,626578.0
2018-01-16 10:50:00,43.67,43.72,43.6,43.63,358635.0,42.6871,42.736,42.6187,42.648,358635.0
2018-01-16 10:55:00,43.63,43.72,43.62,43.69,369115.0,42.648,42.736,42.6382,42.7067,369115.0
2018-01-16 11:00:00,43.69,43.71,43.61,43.66,337615.0,42.7067,42.7262,42.6285,42.6773,337615.0
2018-01-16 11:05:00,43.66,43.68,43.57,43.6,476743.0,42.6773,42.6969,42.5894,42.6187,476743.0
2018-01-16 11:10:00,43.61,43.66,43.56,43.59,410184.0,42.6285,42.6773,42.5796,42.6089,410184.0
2018-01-16 11:15:00,43.59,43.65,43.5,43.64,416295.0,42.6089,42.6676,42.5209,42.6578,416295.0
2018-01-16 11:20:00,43.64,43.69,43.49,43.53,534198.0,42.6578,42.7067,42.5112,42.5503,534198.0
2018-01-16 11:25:00,43.52,43.65,43.46,43.64,410363.0,42.5405,42.6676,42.4818,42.6578,410363.0
2018-01-16 11:30:00,43.64,43.65,43.57,43.64,349268.0,42.6578,42.6676,42.5894,42.6578,349268.0
2018-01-16 11:35:00,43.64,43.77,43.61,43.74,397024.0,42.6578,42.7848,42.6285,42.7555,397024.0
2018-01-16 11:40:00,43.73,43.82,43.72,43.74,429547.0,42.7457,42.8337,42.736,42.7555,429547.0
2018-01-16 11:45:00,43.74,43.77,43.69,43.76,312503.0,42.7555,42.7848,42.7067,42.7751,312503.0
2018-01-16 11:50:00,43.77,43.86,43.68,43.83,464373.0,42.7848,42.8728,42.6969,42.8435,464373.0
2018-01-16 11:55:00,43.84,43.86,43.73,43.75,348208.0,42.8533,42.8728,42.7457,42.7653,348208.0
2018-01-16 12:00:00,43.76,43.82,43.7,43.72,325804.0,42.7751,42.8337,42.7164,42.736,325804.0
2018-01-16 12:05:00,43.73,43.73,43.64,43.73,299858.0,42.7457,42.7457,42.6578,42.7457,299858.0
2018-01-16 12:10:00,43.72,43.77,43.67,43.72,230045.0,42.736,42.7848,42.6871,42.736,230045.0
2018-01-16 12:15:00,43.72,43.75,43.7,43.74,127122.0,42.736,42.7653,42.7164,42.7555,127122.0
2018-01-16 12:20:00,43.74,43.75,43.59,43.6,230958.0,42.7555,42.7653,42.6089,42.6187,230958.0
2018-01-16 12:25:00,43.61,43.62,43.51,43.51,269728.0,42.6285,42.6382,42.5307,42.5307,269728.0
2018-01-16 12:30:00,43.51,43.58,43.48,43.5,236614.0,42.5307,42.5991,42.5014,42.5209,236614.0
2018-01-16 12:35:00,43.5,43.55,43.48,43.53,165543.0,42.5209,42.5698,42.5014,42.5503,165543.0
2018-01-16 12:40:00,43.54,43.57,43.49,43.53,370475.0,42.56,42.5894,42.5112,42.5503,370475.0
2018-01-16 12:45:00,43.52,43.54,43.44,43.54,188652.0,42.5405,42.56,42.4623,42.56,188652.0
2018-01-16 12:50:00,43.53,43.54,43.35,43.39,233247.0,42.5503,42.56,42.3743,42.4134,233247.0
2018-01-16 12:55:00,43.38,43.44,43.37,43.4,176729.0,42.4036,42.4623,42.3939,42.4232,176729.0
2018-01-16 13:00:00,43.41,43.42,43.28,43.28,178693.0,42.433,42.4427,42.3059,42.3059,178693.0
2018-01-16 13:05:00,43.29,43.41,43.19,43.4,475686.0,42.3157,42.433,42.2179,42.4232,475686.0
2018-01-16 13:10:00,43.4,43.47,43.35,43.37,250511.0,42.4232,42.4916,42.3743,42.3939,250511.0
2018-01-16 13:15:00,43.37,43.47,43.36,43.45,148789.0,42.3939,42.4916,42.3841,42.4721,148789.0
2018-01-16 13:20:00,43.44,43.46,43.4,43.41,112784.0,42.4623,42.4818,42.4232,42.433,112784.0
2018-01-16 13:25:00,43.42,43.44,43.39,43.43,149443.0,42.4427,42.4623,42.4134,42.4525,149443.0
2018-01-16 13:30:00,43.44,43.51,43.43,43.48,144374.0,42.4623,42.5307,42.4525,42.5014,144374.0
2018-01-16 13:35:00,43.47,43.49,43.42,43.46,208565.0,42.4916,42.5112,42.4427,42.4818,208565.0
2018-01-16 13:40:00,43.47,43.48,43.37,43.38,173930.0,42.4916,42.5014,42.3939,42.4036,173930.0
2018-01-16 13:45:00,43.37,43.4,43.27,43.27,207129.0,42.3939,42.4232,42.2961,42.2961,207129.0
2018-01-16 13:50:00,43.27,43.29,43.16,43.2,351235.0,42.2961,42.3157,42.1886,42.2277,351235.0
2018-01-16 13:55:00,43.19,43.2,43.12,43.13,337550.0,42.2179,42.2277,42.1495,42.1593,337550.0
2018-01-16 14:00:00,43.13,43.18,43.01,43.02,336450.0,42.1593,42.2081,42.042,42.0517,336450.0
2018-01-16 14:05:00,43.03,43.06,42.86,42.87,540358.0,42.0615,42.0908,41.8953,41.9051,540358.0
2018-01-16 14:10:00,42.88,43.0,42.77,42.93,569741.0,41.9149,42.0322,41.8074,41.9638,569741.0
2018-01-16 14:15:00,42.93,42.96,42.66,42.68,713101.0,41.9638,41.9931,41.6998,41.7194,713101.0
2018-01-16 14:20:00,42.68,42.75,42.59,42.73,468998.0,41.7194,41.7878,41.6314,41.7683,468998.0
2018-01-16 14:25:00,42.74,42.81,42.63,42.65,405137.0,41.778,41.8465,41.6705,41.6901,405137.0
2018-01-16 14:30:00,42.65,42.78,42.63,42.71,364678.0,41.6901,41.8171,41.6705,41.7487,364678.0
2018-01-16 14:35:00,42.72,42.76,42.63,42.63,242220.0,41.7585,41.7976,41.6705,41.6705,242220.0
2018-01-16 14:40:00,42.63,42.66,42.49,42.51,714882.0,41.6705,41.6998,41.5337,41.5532,714882.0
2018-01-16 14:45:00,42.5,42.66,42.42,42.61,516645.0,41.5434,41.6998,41.4652,41.651,516645.0
2018-01-16 14:50:00,42.61,42.77,42.6,42.75,359829.0,41.651,41.8074,41.6412,41.7878,359829.0
2018-01-16 14:55:00,42.76,42.77,42.7,42.75,265504.0,41.7976,41.8074,41.7389,41.7878,265504.0
2018-01-16 15:00:00,42.76,42.93,42.74,42.93,409185.0,41.7976,41.9638,41.778,41.9638,409185.0
2018-01-16 15:05:00,42.93,43.03,42.87,43.01,372829.0,41.9638,42.0615,41.9051,42.042,372829.0
2018-01-16 15:10:00,43.01,43.02,42.86,42.88,383666.0,42.042,42.0517,41.8953,41.9149,383666.0
2018-01-16 15:15:00,42.89,42.89,42.82,42.88,229731.0,41.9247,41.9247,41.8562,41.9149,229731.0
2018-01-16 15:20:00,42.88,42.98,42.87,42.91,237776.0,41.9149,42.0126,41.9051,41.9442,237776.0
2018-01-16 15:25:00,42.91,43.01,42.85,42.97,252132.0,41.9442,42.042,41.8856,42.0029,252132.0
2018-01-16 15:30:00,42.96,42.98,42.9,42.93,272868.0,41.9931,42.0126,41.9344,41.9638,272868.0
2018-01-16 15:35:00,42.93,43.0,42.91,42.93,144005.0,41.9638,42.0322,41.9442,41.9638,144005.0
2018-01-16 15:40:00,42.93,42.99,42.87,42.97,321527.0,41.9638,42.0224,41.9051,42.0029,321527.0
2018-01-16 15:45:00,42.97,43.0,42.93,42.97,337038.0,42.0029,42.0322,41.9638,42.0029,337038.0
2018-01-16 15:50:00,42.98,43.06,42.91,42.92,635257.0,42.0126,42.0908,41.9442,41.954,635257.0
2018-01-16 15:55:00,42.92,42.98,42.87,42.92,1066588.0,41.954,42.0126,41.9051,41.954,1066588.0
2018-01-17 09:30:00,43.21,43.62,43.08,43.61,1599719.0,42.2375,42.6382,42.1104,42.6285,1599719.0
2018-01-17 09:35:00,43.61,43.64,43.38,43.53,1036932.0,42.6285,42.6578,42.4036,42.5503,1036932.0
2018-01-17 09:40:00,43.53,43.54,43.34,43.37,846415.0,42.5503,42.56,42.3645,42.3939,846415.0
2018-01-17 09:45:00,43.37,43.37,43.14,43.2,733747.0,42.3939,42.3939,42.169,42.2277,733747.0
2018-01-17 09:50:00,43.2,43.28,42.98,43.03,717614.0,42.2277,42.3059,42.0126,42.0615,717614.0
2018-01-17 09:55:00,43.03,43.21,43.0,43.13,458769.0,42.0615,42.2375,42.0322,42.1593,458769.0
2018-01-17 10:00:00,43.14,43.3,43.08,43.25,603757.0,42.169,42.3254,42.1104,42.2766,603757.0
2018-01-17 10:05:00,43.24,43.43,43.18,43.43,543758.0,42.2668,42.4525,42.2081,42.4525,543758.0
2018-01-17 10:10:00,43.42,43.44,43.33,43.36,301576.0,42.4427,42.4623,42.3548,42.3841,301576.0
2018-01-17 10:15:00,43.36,43.37,43.26,43.26,256739.0,42.3841,42.3939,42.2863,42.2863,256739.0
2018-01-17 10:20:00,43.27,43.3,43.17,43.23,261599.0,42.2961,42.3254,42.1984,42.257,261599.0
2018-01-17 10:25:00,43.23,43.24,43.05,43.11,316394.0,42.257,42.2668,42.0811,42.1397,316394.0
2018-01-17 10:30:00,43.12,43.22,43.08,43.2,454935.0,42.1495,42.2472,42.1104,42.2277,454935.0
2018-01-17 10:35:00,43.2,43.22,43.13,43.14,451466.0,42.2277,42.2472,42.1593,42.169,451466.0
2018-01-17 10:40:00,43.15,43.15,43.02,43.05,333448.0,42.1788,42.1788,42.0517,42.0811,333448.0
2018-01-17 10:45:00,43.05,43.19,43.05,43.18,389087.0,42.0811,42.2179,42.0811,42.2081,389087.0
2018-01-17 10:50:00,43.18,43.18,43.06,43.07,260449.0,42.2081,42.2081,42.0908,42.1006,260449.0
2018-01-17 10:55:00,43.07,43.1,43.04,43.07,194721.0,42.1006,42.1299,42.0713,42.1006,194721.0
2018-01-17 11:00:00,43.07,43.21,43.05,43.21,359254.0,42.1006,42.2375,42.0811,42.2375,359254.0
2018-01-17 11:05:00,43.21,43.28,43.16,43.28,329108.0,42.2375,42.3059,42.1886,42.3059,329108.0
2018-01-17 11:10:00,43.28,43.31,43.2,43.3,325024.0,42.3059,42.3352,42.2277,42.3254,325024.0
2018-01-17 11:15:00,43.3,43.31,43.2,43.22,364512.0,42.3254,42.3352,42.2277,42.2472,364512.0
2018-01-17 11:20:00,43.22,43.28,43.15,43.15,376347.0,42.2472,42.3059,42.1788,42.1788,376347.0
2018-01-17 11:25:00,43.16,43.18,43.05,43.07,345376.0,42.1886,42.2081,42.0811,42.1006,345376.0
2018-01-17 11:30:00,43.07,43.2,43.05,43.17,267046.0,42.1006,42.2277,42.0811,42.1984,267046.0
2018-01-17 11:35:00,43.16,43.19,43.06,43.08,226266.0,42.1886,42.2179,42.0908,42.1104,226266.0
2018-01-17 11:40:00,43.08,43.15,43.07,43.13,162656.0,42.1104,42.1788,42.1006,42.1593,162656.0
2018-01-17 11:45:00,43.13,43.17,43.07,43.08,215732.0,42.1593,42.1984,42.1006,42.1104,215732.0
2018-01-17 11:50:00,43.08,43.12,43.03,43.09,219796.0,42.1104,42.1495,42.0615,42.1202,219796.0
2018-01-17 11:55:00,43.09,43.13,43.06,43.11,156232.0,42.1202,42.1593,42.0908,42.1397,156232.0
2018-01-17 12:00:00,43.12,43.19,43.09,43.19,240672.0,42.1495,42.2179,42.1202,42.2179,240672.0
2018-01-17 12:05:00,43.18,43.26,43.16,43.23,412573.0,42.2081,42.2863,42.1886,42.257,412573.0
2018-01-17 12:10:00,43.23,43.32,43.22,43.32,235731.0,42.257,42.345,42.2472,42.345,235731.0
2018-01-17 12:15:00,43.32,43.41,43.31,43.38,383432.0,42.345,42.433,42.3352,42.4036,383432.0
2018-01-17 12:20:00,43.38,43.46,43.34,43.44,304885.0,42.4036,42.4818,42.3645,42.4623,304885.0
2018-01-17 12:25:00,43.45,43.47,43.39,43.4,274217.0,42.4721,42.4916,42.4134,42.4232,274217.0
2018-01-17 12:30:00,43.4,43.4,43.28,43.31,328773.0,42.4232,42.4232,42.3059,42.3352,328773.0
2018-01-17 12:35:00,43.32,43.37,43.29,43.35,138054.0,42.345,42.3939,42.3157,42.3743,138054.0
2018-01-17 12:40:00,43.36,43.37,43.3,43.3,115652.0,42.3841,42.3939,42.3254,42.3254,115652.0
2018-01-17 12:45:00,43.3,43.3,43.23,43.29,376195.0,42.3254,42.3254,42.257,42.3157,376195.0
2018-01-17 12:50:00,43.29,43.37,43.28,43.37,357906.0,42.3157,42.3939,42.3059,42.3939,357906.0
2018-01-17 12:55:00,43.37,43.45,43.3,43.42,255169.0,42.3939,42.4721,42.3254,42.4427,255169.0
2018-01-17 13:00:00,43.43,43.47,43.37,43.38,393815.0,42.4525,42.4916,42.3939,42.4036,393815.0
2018-01-17 13:05:00,43.37,43.43,43.26,43.29,171352.0,42.3939,42.4525,42.2863,42.3157,171352.0
2018-01-17 13:10:00,43.3,43.32,43.24,43.3,154898.0,42.3254,42.345,42.2668,42.3254,154898.0
2018-01-17 13:15:00,43.3,43.34,43.25,43.34,136162.0,42.3254,42.3645,42.2766,42.3645,136162.0
2018-01-17 13:20:00,43.34,43.42,43.3,43.38,254030.0,42.3645,42.4427,42.3254,42.4036,254030.0
2018-01-17 13:25:00,43.37,43.46,43.37,43.45,458759.0,42.3939,42.4818,42.3939,42.4721,458759.0
2018-01-17 13:30:00,43.45,43.46,43.34,43.38,188358.0,42.4721,42.4818,42.3645,42.4036,188358.0
2018-01-17 13:35:00,43.38,43.46,43.36,43.45,229679.0,42.4036,42.4818,42.3841,42.4721,229679.0
2018-01-17 13:40:00,43.46,43.54,43.44,43.5,372511.0,42.4818,42.56,42.4623,42.5209,372511.0
2018-01-17 13:45:00,43.51,43.51,43.42,43.45,172736.0,42.5307,42.5307,42.4427,42.4721,172736.0
2018-01-17 13:50:00,43.45,43.51,43.44,43.5,183776.0,42.4721,42.5307,42.4623,42.5209,183776.0
2018-01-17 13:55:00,43.51,43.55,43.48,43.48,223935.0,42.5307,42.5698,42.5014,42.5014,223935.0
2018-01-17 14:00:00,43.49,43.6,43.48,43.57,410754.0,42.5112,42.6187,42.5014,42.5894,410754.0
2018-01-17 14:05:00,43.57,43.66,43.57,43.62,507751.0,42.5894,42.6773,42.5894,42.6382,507751.0
2018-01-17 14:10:00,43.62,43.67,43.61,43.66,219316.0,42.6382,42.6871,42.6285,42.6773,219316.0
2018-01-17 14:15:00,43.67,43.72,43.64,43.71,280152.0,42.6871,42.736,42.6578,42.7262,280152.0
2018-01-17 14:20:00,43.71,43.71,43.66,43.68,184236.0,42.7262,42.7262,42.6773,42.6969,184236.0
2018-01-17 14:25:00,43.68,43.68,43.6,43.64,174565.0,42.6969,42.6969,42.6187,42.6578,174565.0
2018-01-17 14:30:00,43.64,43.76,43.64,43.74,338298.0,42.6578,42.7751,42.6578,42.7555,338298.0
2018-01-17 14:35:00,43.73,43.85,43.71,43.82,409065.0,42.7457,42.863,42.7262,42.8337,409065.0
2018-01-17 14:40:00,43.83,43.92,43.8,43.84,556006.0,42.8435,42.9315,42.8142,42.8533,556006.0
2018-01-17 14:45:00,43.83,43.88,43.81,43.86,256245.0,42.8435,42.8924,42.8239,42.8728,256245.0
2018-01-17 14:50:00,43.86,43.99,43.82,43.98,451259.0,42.8728,42.9999,42.8337,42.9901,451259.0
2018-01-17 14:55:00,43.98,44.06,43.96,44.06,893396.0,42.9901,43.0683,42.9706,43.0683,893396.0
2018-01-17 15:00:00,44.05,44.2,44.05,44.16,726402.0,43.0585,43.2052,43.0585,43.1661,726402.0
2018-01-17 15:05:00,44.16,44.25,44.12,44.23,482346.0,43.1661,43.254,43.127,43.2345,482346.0
2018-01-17 15:10:00,44.24,44.36,44.21,44.31,618237.0,43.2443,43.3616,43.2149,43.3127,618237.0
2018-01-17 15:15:00,44.3,44.38,44.28,44.38,403406.0,43.3029,43.3811,43.2834,43.3811,403406.0
2018-01-17 15:20:00,44.37,44.38,44.14,44.14,867375.0,43.3713,43.3811,43.1465,43.1465,867375.0
2018-01-17 15:25:00,44.15,44.21,44.13,44.19,665926.0,43.1563,43.2149,43.1367,43.1954,665926.0
2018-01-17 15:30:00,44.19,44.28,44.17,44.25,430083.0,43.1954,43.2834,43.1758,43.254,430083.0
2018-01-17 15:35:00,44.26,44.28,44.24,44.27,366522.0,43.2638,43.2834,43.2443,43.2736,366522.0
2018-01-17 15:40:00,44.27,44.28,44.22,44.25,419680.0,43.2736,43.2834,43.2247,43.254,419680.0
2018-01-17 15:45:00,44.24,44.25,44.17,44.22,884120.0,43.2443,43.254,43.1758,43.2247,884120.0
2018-01-17 15:50:00,44.23,44.33,44.17,44.18,985595.0,43.2345,43.3322,43.1758,43.1856,985595.0
2018-01-17 15:55:00,44.17,44.27,44.16,44.26,1393099.0,43.1758,43.2736,43.1661,43.2638,1393099.0
2018-01-18 09:30:00,44.26,44.43,43.95,44.22,1198726.0,43.2638,43.43,42.9608,43.2247,1198726.0
2018-01-18 09:35:00,44.22,44.55,44.21,44.38,790630.0,43.2247,43.5473,43.2149,43.3811,790630.0
2018-01-18 09:40:00,44.37,44.63,44.26,44.5,786883.0,43.3713,43.6255,43.2638,43.4984,786883.0
2018-01-18 09:45:00,44.5,44.63,44.39,44.59,544318.0,43.4984,43.6255,43.3909,43.5864,544318.0
2018-01-18 09:50:00,44.59,44.65,44.42,44.57,571526.0,43.5864,43.645,43.4202,43.5668,571526.0
2018-01-18 09:55:00,44.56,44.62,44.52,44.62,416398.0,43.5571,43.6157,43.518,43.6157,416398.0
2018-01-18 10:00:00,44.62,44.64,44.02,44.06,976790.0,43.6157,43.6353,43.0292,43.0683,976790.0
2018-01-18 10:05:00,44.05,44.34,44.05,44.18,570141.0,43.0585,43.342,43.0585,43.1856,570141.0
2018-01-18 10:10:00,44.18,44.24,44.03,44.04,726632.0,43.1856,43.2443,43.039,43.0488,726632.0
2018-01-18 10:15:00,44.04,44.34,44.03,44.33,468467.0,43.0488,43.342,43.039,43.3322,468467.0
2018-01-18 10:20:00,44.34,44.36,44.19,44.28,348043.0,43.342,43.3616,43.1954,43.2834,348043.0
2018-01-18 10:25:00,44.27,44.45,44.27,44.41,371486.0,43.2736,43.4495,43.2736,43.4104,371486.0
2018-01-18 10:30:00,44.41,44.45,44.37,44.39,197273.0,43.4104,43.4495,43.3713,43.3909,197273.0
2018-01-18 10:35:00,44.38,44.42,44.34,44.39,180056.0,43.3811,43.4202,43.342,43.3909,180056.0
2018-01-18 10:40:00,44.39,44.39,44.23,44.3,276216.0,43.3909,43.3909,43.2345,43.3029,276216.0
2018-01-18 10:45:00,44.3,44.32,44.17,44.2,417641.0,43.3029,43.3225,43.1758,43.2052,417641.0
2018-01-18 10:50:00,44.19,44.3,44.17,44.27,297047.0,43.1954,43.3029,43.1758,43.2736,297047.0
2018-01-18 10:55:00,44.28,44.34,44.27,44.27,165911.0,43.2834,43.342,43.2736,43.2736,165911.0
2018-01-18 11:00:00,44.27,44.33,44.22,44.31,191529.0,43.2736,43.3322,43.2247,43.3127,191529.0
2018-01-18 11:05:00,44.31,44.38,44.29,44.36,214351.0,43.3127,43.3811,43.2931,43.3616,214351.0
2018-01-18 11:10:00,44.36,44.4,44.33,44.39,154386.0,43.3616,43.4007,43.3322,43.3909,154386.0
2018-01-18 11:15:00,44.39,44.4,44.32,44.38,210724.0,43.3909,43.4007,43.3225,43.3811,210724.0
2018-01-18 11:20:00,44.37,44.38,44.19,44.2,230067.0,43.3713,43.3811,43.1954,43.2052,230067.0
2018-01-18 11:25:00,44.2,44.23,44.1,44.16,324439.0,43.2052,43.2345,43.1074,43.1661,324439.0
2018-01-18 11:30:00,44.16,44.2,44.13,44.17,223377.0,43.1661,43.2052,43.1367,43.1758,223377.0
2018-01-18 11:35:00,44.18,44.18,44.1,44.1,221662.0,43.1856,43.1856,43.1074,43.1074,221662.0
2018-01-18 11:40:00,44.1,44.17,44.07,44.14,302865.0,43.1074,43.1758,43.0781,43.1465,302865.0
2018-01-18 11:45:00,44.14,44.2,44.08,44.2,291281.0,43.1465,43.2052,43.0879,43.2052,291281.0
2018-01-18 11:50:00,44.2,44.2,44.13,44.2,258602.0,43.2052,43.2052,43.1367,43.2052,258602.0
2018-01-18 11:55:00,44.2,44.2,44.09,44.13,383526.0,43.2052,43.2052,43.0976,43.1367,383526.0
2018-01-18 12:00:00,44.12,44.16,44.06,44.11,239325.0,43.127,43.1661,43.0683,43.1172,239325.0
2018-01-18 12:05:00,44.11,44.19,44.1,44.14,241010.0,43.1172,43.1954,43.1074,43.1465,241010.0
2018-01-18 12:10:00,44.13,44.19,44.07,44.17,225049.0,43.1367,43.1954,43.0781,43.1758,225049.0
2018-01-18 12:15:00,44.17,44.25,44.17,44.25,578651.0,43.1758,43.254,43.1758,43.254,578651.0
2018-01-18 12:20:00,44.25,44.3,44.17,44.2,248900.0,43.254,43.3029,43.1758,43.2052,248900.0
2018-01-18 12:25:00,44.19,44.28,44.17,44.26,173116.0,43.1954,43.2834,43.1758,43.2638,173116.0
2018-01-18 12:30:00,44.27,44.32,44.23,44.27,177954.0,43.2736,43.3225,43.2345,43.2736,177954.0
2018-01-18 12:35:00,44.27,44.29,44.22,44.29,144760.0,43.2736,43.2931,43.2247,43.2931,144760.0
2018-01-18 12:40:00,44.29,44.31,44.21,44.25,150377.0,43.2931,43.3127,43.2149,43.254,150377.0
2018-01-18 12:45:00,44.26,44.28,44.21,44.23,110304.0,43.2638,43.2834,43.2149,43.2345,110304.0
2018-01-18 12:50:00,44.22,44.23,44.11,44.15,265868.0,43.2247,43.2345,43.1172,43.1563,265868.0
2018-01-18 12:55:00,44.15,44.18,44.07,44.07,137797.0,43.1563,43.1856,43.0781,43.0781,137797.0
2018-01-18 13:00:00,44.08,44.12,43.91,43.95,374347.0,43.0879,43.127,42.9217,42.9608,374347.0
2018-01-18 13:05:00,43.95,44.11,43.94,44.1,298176.0,42.9608,43.1172,42.951,43.1074,298176.0
2018-01-18 13:10:00,44.1,44.17,44.09,44.09,192677.0,43.1074,43.1758,43.0976,43.0976,192677.0
2018-01-18 13:15:00,44.09,44.15,44.07,44.09,94695.0,43.0976,43.1563,43.0781,43.0976,94695.0
2018-01-18 13:20:00,44.1,44.11,44.07,44.08,137366.0,43.1074,43.1172,43.0781,43.0879,137366.0
2018-01-18 13:25:00,44.08,44.17,44.07,44.17,191578.0,43.0879,43.1758,43.0781,43.1758,191578.0
2018-01-18 13:30:00,44.17,44.19,44.1,44.14,142059.0,43.1758,43.1954,43.1074,43.1465,142059.0
2018-01-18 13:35:00,44.13,44.15,44.11,44.12,45823.0,43.1367,43.1563,43.1172,43.127,45823.0
2018-01-18 13:40:00,44.13,44.19,44.12,44.16,101453.0,43.1367,43.1954,43.127,43.1661,101453.0
2018-01-18 13:45:00,44.16,44.18,44.13,44.14,61998.0,43.1661,43.1856,43.1367,43.1465,61998.0
2018-01-18 13:50:00,44.15,44.15,44.08,44.09,74354.0,43.1563,43.1563,43.0879,43.0976,74354.0
2018-01-18 13:55:00,44.08,44.18,44.06,44.15,122246.0,43.0879,43.1856,43.0683,43.1563,122246.0
2018-01-18 14:00:00,44.15,44.22,44.11,44.19,169885.0,43.1563,43.2247,43.1172,43.1954,169885.0
2018-01-18 14:05:00,44.19,44.27,44.18,44.23,175496.0,43.1954,43.2736,43.1856,43.2345,175496.0
2018-01-18 14:10:00,44.22,44.25,44.18,44.19,129951.0,43.2247,43.254,43.1856,43.1954,129951.0
2018-01-18 14:15:00,44.18,44.24,44.13,44.17,118886.0,43.1856,43.2443,43.1367,43.1758,118886.0
2018-01-18 14:20:00,44.18,44.18,44.1,44.13,94943.0,43.1856,43.1856,43.1074,43.1367,94943.0
2018-01-18 14:25:00,44.14,44.19,44.13,44.17,108754.0,43.1465,43.1954,43.1367,43.1758,108754.0
2018-01-18 14:30:00,44.18,44.18,44.09,44.09,208115.0,43.1856,43.1856,43.0976,43.0976,208115.0
2018-01-18 14:35:00,44.09,44.1,44.05,44.05,144789.0,43.0976,43.1074,43.0585,43.0585,144789.0
2018-01-18 14:40:00,44.05,44.09,44.02,44.05,129427.0,43.0585,43.0976,43.0292,43.0585,129427.0
2018-01-18 14:45:00,44.05,44.09,44.03,44.07,170388.0,43.0585,43.0976,43.039,43.0781,170388.0
2018-01-18 14:50:00,44.06,44.1,44.05,44.1,96898.0,43.0683,43.1074,43.0585,43.1074,96898.0
2018-01-18 14:55:00,44.09,44.1,44.06,44.09,114834.0,43.0976,43.1074,43.0683,43.0976,114834.0
2018-01-18 15:00:00,44.08,44.09,44.01,44.03,103767.0,43.0879,43.0976,43.0194,43.039,103767.0
2018-01-18 15:05:00,44.03,44.09,44.02,44.08,101297.0,43.039,43.0976,43.0292,43.0879,101297.0
2018-01-18 15:10:00,44.08,44.13,44.06,44.12,183335.0,43.0879,43.1367,43.0683,43.127,183335.0
2018-01-18 15:15:00,44.12,44.17,44.11,44.15,184467.0,43.127,43.1758,43.1172,43.1563,184467.0
2018-01-18 15:20:00,44.16,44.16,44.06,44.09,163607.0,43.1661,43.1661,43.0683,43.0976,163607.0
2018-01-18 15:25:00,44.08,44.09,44.01,44.02,161936.0,43.0879,43.0976,43.0194,43.0292,161936.0
2018-01-18 15:30:00,44.01,44.02,43.92,43.96,389187.0,43.0194,43.0292,42.9315,42.9706,389187.0
2018-01-18 15:35:00,43.96,44.05,43.95,44.01,213144.0,42.9706,43.0585,42.9608,43.0194,213144.0
2018-01-18 15:40:00,44.01,44.08,44.0,44.02,268470.0,43.0194,43.0879,43.0097,43.0292,268470.0
2018-01-18 15:45:00,44.02,44.03,43.95,44.0,326185.0,43.0292,43.039,42.9608,43.0097,326185.0
2018-01-18 15:50:00,44.0,44.09,43.96,43.99,432673.0,43.0097,43.0976,42.9706,42.9999,432673.0
2018-01-18 15:55:00,43.98,44.01,43.95,43.99,800756.0,42.9901,43.0194,42.9608,42.9999,800756.0
2018-01-19 09:30:00,43.93,44.2,43.51,43.58,2070450.0,42.9412,43.2052,42.5307,42.5991,2070450.0
2018-01-19 09:35:00,43.6,43.72,43.39,43.6,1430802.0,42.6187,42.736,42.4134,42.6187,1430802.0
2018-01-19 09:40:00,43.61,43.61,43.28,43.49,1206831.0,42.6285,42.6285,42.3059,42.5112,1206831.0
2018-01-19 09:45:00,43.5,43.69,43.43,43.55,902243.0,42.5209,42.7067,42.4525,42.5698,902243.0
2018-01-19 09:50:00,43.56,43.56,43.32,43.45,740096.0,42.5796,42.5796,42.345,42.4721,740096.0
2018-01-19 09:55:00,43.45,43.53,43.32,43.34,506025.0,42.4721,42.5503,42.345,42.3645,506025.0
2018-01-19 10:00:00,43.35,43.48,43.2,43.25,1006858.0,42.3743,42.5014,42.2277,42.2766,1006858.0
2018-01-19 10:05:00,43.25,43.31,43.1,43.23,693823.0,42.2766,42.3352,42.1299,42.257,693823.0
2018-01-19 10:10:00,43.24,43.42,43.23,43.34,541147.0,42.2668,42.4427,42.257,42.3645,541147.0
2018-01-19 10:15:00,43.34,43.34,43.16,43.2,444005.0,42.3645,42.3645,42.1886,42.2277,444005.0
2018-01-19 10:20:00,43.19,43.22,42.96,42.96,1056593.0,42.2179,42.2472,41.9931,41.9931,1056593.0
2018-01-19 10:25:00,42.97,43.11,42.95,43.05,701047.0,42.0029,42.1397,41.9833,42.0811,701047.0
2018-01-19 10:30:00,43.05,43.12,42.89,42.95,655517.0,42.0811,42.1495,41.9247,41.9833,655517.0
2018-01-19 10:35:00,42.94,43.14,42.94,43.1,543680.0,41.9735,42.169,41.9735,42.1299,543680.0
2018-01-19 10:40:00,43.1,43.1,42.98,43.02,435866.0,42.1299,42.1299,42.0126,42.0517,435866.0
2018-01-19 10:45:00,43.02,43.05,42.85,42.85,879822.0,42.0517,42.0811,41.8856,41.8856,879822.0
2018-01-19 10:50:00,42.86,42.86,42.71,42.78,938693.0,41.8953,41.8953,41.7487,41.8171,938693.0
2018-01-19 10:55:00,42.77,42.82,42.7,42.82,493975.0,41.8074,41.8562,41.7389,41.8562,493975.0
2018-01-19 11:00:00,42.82,42.94,42.79,42.8,600398.0,41.8562,41.9735,41.8269,41.8367,600398.0
2018-01-19 11:05:00,42.8,42.93,42.73,42.93,504104.0,41.8367,41.9638,41.7683,41.9638,504104.0
2018-01-19 11:10:00,42.92,43.05,42.91,43.02,554109.0,41.954,42.0811,41.9442,42.0517,554109.0
2018-01-19 11:15:00,43.03,43.04,42.95,42.98,330358.0,42.0615,42.0713,41.9833,42.0126,330358.0
2018-01-19 11:20:00,42.98,43.08,42.96,43.03,508596.0,42.0126,42.1104,41.9931,42.0615,508596.0
2018-01-19 11:25:00,43.02,43.14,43.01,43.12,526541.0,42.0517,42.169,42.042,42.1495,526541.0
2018-01-19 11:30:00,43.12,43.16,43.02,43.05,590111.0,42.1495,42.1886,42.0517,42.0811,590111.0
2018-01-19 11:35:00,43.05,43.07,42.94,42.95,427156.0,42.0811,42.1006,41.9735,41.9833,427156.0
2018-01-19 11:40:00,42.95,43.07,42.94,43.04,374034.0,41.9833,42.1006,41.9735,42.0713,374034.0
2018-01-19 11:45:00,43.05,43.13,43.01,43.03,422548.0,42.0811,42.1593,42.042,42.0615,422548.0
2018-01-19 11:50:00,43.03,43.04,42.93,42.93,311323.0,42.0615,42.0713,41.9638,41.9638,311323.0
2018-01-19 11:55:00,42.93,42.94,42.88,42.92,425150.0,41.9638,41.9735,41.9149,41.954,425150.0
2018-01-19 12:00:00,42.91,42.94,42.86,42.86,255851.0,41.9442,41.9735,41.8953,41.8953,255851.0
2018-01-19 12:05:00,42.86,42.93,42.84,42.9,247225.0,41.8953,41.9638,41.8758,41.9344,247225.0
2018-01-19 12:10:00,42.89,42.91,42.79,42.83,272562.0,41.9247,41.9442,41.8269,41.866,272562.0
2018-01-19 12:15:00,42.83,42.85,42.79,42.82,193623.0,41.866,41.8856,41.8269,41.8562,193623.0
2018-01-19 12:20:00,42.83,42.89,42.8,42.84,212210.0,41.866,41.9247,41.8367,41.8758,212210.0
2018-01-19 12:25:00,42.84,42.85,42.8,42.85,137245.0,41.8758,41.8856,41.8367,41.8856,137245.0
2018-01-19 12:30:00,42.84,42.95,42.84,42.94,318592.0,41.8758,41.9833,41.8758,41.9735,318592.0
2018-01-19 12:35:00,42.95,43.04,42.9,43.03,407658.0,41.9833,42.0713,41.9344,42.0615,407658.0
2018-01-19 12:40:00,43.03,43.03,42.96,43.02,250576.0,42.0615,42.0615,41.9931,42.0517,250576.0
2018-01-19 12:45:00,43.03,43.03,42.94,42.98,288730.0,42.0615,42.0615,41.9735,42.0126,288730.0
2018-01-19 12:50:00,42.99,42.99,42.85,42.88,268022.0,42.0224,42.0224,41.8856,41.9149,268022.0
2018-01-19 12:55:00,42.89,42.89,42.78,42.86,373373.0,41.9247,41.9247,41.8171,41.8953,373373.0
2018-01-19 13:00:00,42.86,42.89,42.82,42.83,230012.0,41.8953,41.9247,41.8562,41.866,230012.0
2018-01-19 13:05:00,42.82,42.84,42.78,42.84,238004.0,41.8562,41.8758,41.8171,41.8758,238004.0
2018-01-19 13:10:00,42.84,42.91,42.84,42.9,168023.0,41.8758,41.9442,41.8758,41.9344,168023.0
2018-01-19 13:15:00,42.9,42.91,42.88,42.89,127361.0,41.9344,41.9442,41.9149,41.9247,127361.0
2018-01-19 13:20:00,42.89,42.91,42.82,42.85,240903.0,41.9247,41.9442,41.8562,41.8856,240903.0
2018-01-19 13:25:00,42.86,42.9,42.83,42.89,201987.0,41.8953,41.9344,41.866,41.9247,201987.0
2018-01-19 13:30:00,42.9,42.9,42.87,42.9,142360.0,41.9344,41.9344,41.9051,41.9344,142360.0
2018-01-19 13:35:00,42.9,42.9,42.84,42.84,143392.0,41.9344,41.9344,41.8758,41.8758,143392.0
2018-01-19 13:40:00,42.84,42.88,42.81,42.84,150041.0,41.8758,41.9149,41.8465,41.8758,150041.0
2018-01-19 13:45:00,42.84,42.84,42.77,42.77,259725.0,41.8758,41.8758,41.8074,41.8074,259725.0
2018-01-19 13:50:00,42.77,42.8,42.73,42.78,329970.0,41.8074,41.8367,41.7683,41.8171,329970.0
2018-01-19 13:55:00,42.79,42.79,42.76,42.78,153182.0,41.8269,41.8269,41.7976,41.8171,153182.0
2018-01-19 14:00:00,42.78,42.82,42.76,42.79,213086.0,41.8171,41.8562,41.7976,41.8269,213086.0
2018-01-19 14:05:00,42.79,42.85,42.75,42.79,252605.0,41.8269,41.8856,41.7878,41.8269,252605.0
2018-01-19 14:10:00,42.79,42.87,42.77,42.87,281796.0,41.8269,41.9051,41.8074,41.9051,281796.0
2018-01-19 14:15:00,42.87,42.95,42.86,42.95,546579.0,41.9051,41.9833,41.8953,41.9833,546579.0
2018-01-19 14:20:00,42.96,42.96,42.83,42.9,381140.0,41.9931,41.9931,41.866,41.9344,381140.0
2018-01-19 14:25:00,42.89,42.96,42.87,42.88,296258.0,41.9247,41.9931,41.9051,41.9149,296258.0
2018-01-19 14:30:00,42.88,42.98,42.87,42.94,237269.0,41.9149,42.0126,41.9051,41.9735,237269.0
2018-01-19 14:35:00,42.94,42.94,42.85,42.86,198227.0,41.9735,41.9735,41.8856,41.8953,198227.0
2018-01-19 14:40:00,42.86,42.86,42.78,42.78,262407.0,41.8953,41.8953,41.8171,41.8171,262407.0
2018-01-19 14:45:00,42.78,42.79,42.73,42.77,277854.0,41.8171,41.8269,41.7683,41.8074,277854.0
2018-01-19 14:50:00,42.77,42.86,42.76,42.85,356239.0,41.8074,41.8953,41.7976,41.8856,356239.0
2018-01-19 14:55:00,42.85,42.87,42.8,42.8,123539.0,41.8856,41.9051,41.8367,41.8367,123539.0
2018-01-19 15:00:00,42.8,42.85,42.76,42.83,250109.0,41.8367,41.8856,41.7976,41.866,250109.0
2018-01-19 15:05:00,42.83,42.85,42.79,42.82,214960.0,41.866,41.8856,41.8269,41.8562,214960.0
2018-01-19 15:10:00,42.82,42.87,42.8,42.85,250990.0,41.8562,41.9051,41.8367,41.8856,250990.0
2018-01-19 15:15:00,42.85,42.92,42.84,42.9,301381.0,41.8856,41.954,41.8758,41.9344,301381.0
2018-01-19 15:20:00,42.9,43.02,42.88,43.01,781112.0,41.9344,42.0517,41.9149,42.042,781112.0
2018-01-19 15:25:00,43.0,43.02,42.94,43.01,507644.0,42.0322,42.0517,41.9735,42.042,507644.0
2018-01-19 15:30:00,43.0,43.02,42.88,42.88,507636.0,42.0322,42.0517,41.9149,41.9149,507636.0
2018-01-19 15:35:00,42.88,42.9,42.78,42.78,443224.0,41.9149,41.9344,41.8171,41.8171,443224.0
2018-01-19 15:40:00,42.79,42.84,42.76,42.8,468728.0,41.8269,41.8758,41.7976,41.8367,468728.0
2018-01-19 15:45:00,42.8,42.81,42.67,42.75,940163.0,41.8367,41.8465,41.7096,41.7878,940163.0
2018-01-19 15:50:00,42.76,42.85,42.71,42.72,910082.0,41.7976,41.8856,41.7487,41.7585,910082.0
2018-01-19 15:55:00,42.73,42.75,42.65,42.74,1555514.0,41.7683,41.7878,41.6901,41.778,1555514.0
2018-01-22 09:30:00,42.47,42.5,41.68,42.07,2565139.0,41.5141,41.5434,40.7419,41.1231,2565139.0
2018-01-22 09:35:00,42.09,42.27,41.93,41.96,1269033.0,41.1427,41.3186,40.9863,41.0156,1269033.0
2018-01-22 09:40:00,41.96,42.22,41.88,42.16,1222061.0,41.0156,41.2697,40.9374,41.2111,1222061.0
2018-01-22 09:45:00,42.17,42.29,41.98,42.29,1058132.0,41.2209,41.3382,41.0351,41.3382,1058132.0
2018-01-22 09:50:00,42.29,42.39,42.22,42.34,892145.0,41.3382,41.4359,41.2697,41.387,892145.0
2018-01-22 09:55:00,42.33,42.5,42.27,42.5,926246.0,41.3773,41.5434,41.3186,41.5434,926246.0
2018-01-22 10:00:00,42.5,42.5,42.25,42.26,534657.0,41.5434,41.5434,41.2991,41.3088,534657.0
2018-01-22 10:05:00,42.26,42.39,42.24,42.35,608558.0,41.3088,41.4359,41.2893,41.3968,608558.0
2018-01-22 10:10:00,42.34,42.47,42.32,42.42,366039.0,41.387,41.5141,41.3675,41.4652,366039.0
2018-01-22 10:15:00,42.42,42.51,42.42,42.48,736054.0,41.4652,41.5532,41.4652,41.5239,736054.0
2018-01-22 10:20:00,42.48,42.5,42.37,42.43,416779.0,41.5239,41.5434,41.4164,41.475,416779.0
2018-01-22 10:25:00,42.42,42.44,42.31,42.36,363272.0,41.4652,41.4848,41.3577,41.4066,363272.0
2018-01-22 10:30:00,42.37,42.38,42.16,42.2,469796.0,41.4164,41.4261,41.2111,41.2502,469796.0
2018-01-22 10:35:00,42.19,42.3,42.15,42.22,470599.0,41.2404,41.3479,41.2013,41.2697,470599.0
2018-01-22 10:40:00,42.22,42.31,42.2,42.29,450850.0,41.2697,41.3577,41.2502,41.3382,450850.0
2018-01-22 10:45:00,42.29,42.31,42.18,42.25,222537.0,41.3382,41.3577,41.2306,41.2991,222537.0
2018-01-22 10:50:00,42.25,42.25,42.16,42.2,390538.0,41.2991,41.2991,41.2111,41.2502,390538.0
2018-01-22 10:55:00,42.2,42.25,42.16,42.24,271394.0,41.2502,41.2991,41.2111,41.2893,271394.0
2018-01-22 11:00:00,42.24,42.37,42.24,42.33,440022.0,41.2893,41.4164,41.2893,41.3773,440022.0
2018-01-22 11:05:00,42.33,42.49,42.32,42.45,624931.0,41.3773,41.5337,41.3675,41.4946,624931.0
2018-01-22 11:10:00,42.46,42.5,42.39,42.45,345299.0,41.5043,41.5434,41.4359,41.4946,345299.0
2018-01-22 11:15:00,42.45,42.5,42.41,42.45,283805.0,41.4946,41.5434,41.4555,41.4946,283805.0
2018-01-22 11:20:00,42.45,42.46,42.38,42.42,264407.0,41.4946,41.5043,41.4261,41.4652,264407.0
2018-01-22 11:25:00,42.42,42.45,42.37,42.37,135495.0,41.4652,41.4946,41.4164,41.4164,135495.0
2018-01-22 11:30:00,42.37,42.38,42.3,42.33,283462.0,41.4164,41.4261,41.3479,41.3773,283462.0
2018-01-22 11:35:00,42.33,42.33,42.26,42.32,197739.0,41.3773,41.3773,41.3088,41.3675,197739.0
2018-01-22 11:40:00,42.32,42.39,42.3,42.32,396049.0,41.3675,41.4359,41.3479,41.3675,396049.0
2018-01-22 11:45:00,42.33,42.37,42.28,42.34,274193.0,41.3773,41.4164,41.3284,41.387,274193.0
2018-01-22 11:50:00,42.33,42.37,42.31,42.34,177284.0,41.3773,41.4164,41.3577,41.387,177284.0
2018-01-22 11:55:00,42.34,42.47,42.33,42.45,186585.0,41.387,41.5141,41.3773,41.4946,186585.0
2018-01-22 12:00:00,42.44,42.46,42.37,42.45,384664.0,41.4848,41.5043,41.4164,41.4946,384664.0
2018-01-22 12:05:00,42.45,42.47,42.34,42.38,259404.0,41.4946,41.5141,41.387,41.4261,259404.0
2018-01-22 12:10:00,42.38,42.43,42.35,42.38,181149.0,41.4261,41.475,41.3968,41.4261,181149.0
2018-01-22 12:15:00,42.38,42.47,42.36,42.43,316497.0,41.4261,41.5141,41.4066,41.475,316497.0
2018-01-22 12:20:00,42.42,42.46,42.4,42.43,282475.0,41.4652,41.5043,41.4457,41.475,282475.0
2018-01-22 12:25:00,42.43,42.46,42.37,42.43,342307.0,41.475,41.5043,41.4164,41.475,342307.0
2018-01-22 12:30:00,42.42,42.46,42.4,42.44,199307.0,41.4652,41.5043,41.4457,41.4848,199307.0
2018-01-22 12:35:00,42.44,42.5,42.42,42.46,453828.0,41.4848,41.5434,41.4652,41.5043,453828.0
2018-01-22 12:40:00,42.46,42.51,42.44,42.49,429108.0,41.5043,41.5532,41.4848,41.5337,429108.0
2018-01-22 12:45:00,42.49,42.5,42.43,42.44,175007.0,41.5337,41.5434,41.475,41.4848,175007.0
2018-01-22 12:50:00,42.44,42.5,42.43,42.46,275827.0,41.4848,41.5434,41.475,41.5043,275827.0
2018-01-22 12:55:00,42.47,42.5,42.45,42.5,299303.0,41.5141,41.5434,41.4946,41.5434,299303.0
2018-01-22 13:00:00,42.5,42.63,42.49,42.59,691823.0,41.5434,41.6705,41.5337,41.6314,691823.0
2018-01-22 13:05:00,42.59,42.64,42.57,42.58,447754.0,41.6314,41.6803,41.6119,41.6216,447754.0
2018-01-22 13:10:00,42.58,42.64,42.57,42.61,233897.0,41.6216,41.6803,41.6119,41.651,233897.0
2018-01-22 13:15:00,42.61,42.62,42.52,42.57,214810.0,41.651,41.6607,41.563,41.6119,214810.0
2018-01-22 13:20:00,42.57,42.63,42.55,42.58,261159.0,41.6119,41.6705,41.5923,41.6216,261159.0
2018-01-22 13:25:00,42.57,42.62,42.57,42.6,115285.0,41.6119,41.6607,41.6119,41.6412,115285.0
2018-01-22 13:30:00,42.59,42.74,42.59,42.7,483862.0,41.6314,41.778,41.6314,41.7389,483862.0
2018-01-22 13:35:00,42.71,42.72,42.65,42.67,225299.0,41.7487,41.7585,41.6901,41.7096,225299.0
2018-01-22 13:40:00,42.66,42.69,42.64,42.69,161347.0,41.6998,41.7292,41.6803,41.7292,161347.0
2018-01-22 13:45:00,42.69,42.77,42.66,42.77,407064.0,41.7292,41.8074,41.6998,41.8074,407064.0
2018-01-22 13:50:00,42.77,42.77,42.69,42.71,168618.0,41.8074,41.8074,41.7292,41.7487,168618.0
2018-01-22 13:55:00,42.71,42.76,42.7,42.76,159185.0,41.7487,41.7976,41.7389,41.7976,159185.0
2018-01-22 14:00:00,42.76,42.78,42.72,42.76,236429.0,41.7976,41.8171,41.7585,41.7976,236429.0
2018-01-22 14:05:00,42.76,42.81,42.72,42.73,206563.0,41.7976,41.8465,41.7585,41.7683,206563.0
2018-01-22 14:10:00,42.74,42.74,42.62,42.64,327808.0,41.778,41.778,41.6607,41.6803,327808.0
2018-01-22 14:15:00,42.65,42.75,42.64,42.74,228196.0,41.6901,41.7878,41.6803,41.778,228196.0
2018-01-22 14:20:00,42.75,42.75,42.67,42.7,177474.0,41.7878,41.7878,41.7096,41.7389,177474.0
2018-01-22 14:25:00,42.7,42.74,42.68,42.72,112633.0,41.7389,41.778,41.7194,41.7585,112633.0
2018-01-22 14:30:00,42.73,42.75,42.68,42.7,223935.0,41.7683,41.7878,41.7194,41.7389,223935.0
2018-01-22 14:35:00,42.7,42.7,42.66,42.68,159688.0,41.7389,41.7389,41.6998,41.7194,159688.0
2018-01-22 14:40:00,42.67,42.71,42.64,42.67,188899.0,41.7096,41.7487,41.6803,41.7096,188899.0
2018-01-22 14:45:00,42.66,42.71,42.66,42.7,171671.0,41.6998,41.7487,41.6998,41.7389,171671.0
2018-01-22 14:50:00,42.7,42.7,42.65,42.66,127453.0,41.7389,41.7389,41.6901,41.6998,127453.0
2018-01-22 14:55:00,42.68,42.72,42.61,42.63,192335.0,41.7194,41.7585,41.651,41.6705,192335.0
2018-01-22 15:00:00,42.62,42.71,42.61,42.7,163552.0,41.6607,41.7487,41.651,41.7389,163552.0
2018-01-22 15:05:00,42.7,42.7,42.64,42.64,113745.0,41.7389,41.7389,41.6803,41.6803,113745.0
2018-01-22 15:10:00,42.65,42.72,42.65,42.7,144659.0,41.6901,41.7585,41.6901,41.7389,144659.0
2018-01-22 15:15:00,42.7,42.71,42.62,42.67,174427.0,41.7389,41.7487,41.6607,41.7096,174427.0
2018-01-22 15:20:00,42.66,42.71,42.65,42.66,143843.0,41.6998,41.7487,41.6901,41.6998,143843.0
2018-01-22 15:25:00,42.65,42.68,42.62,42.65,195868.0,41.6901,41.7194,41.6607,41.6901,195868.0
2018-01-22 15:30:00,42.65,42.67,42.6,42.62,176772.0,41.6901,41.7096,41.6412,41.6607,176772.0
2018-01-22 15:35:00,42.63,42.67,42.6,42.66,282993.0,41.6705,41.7096,41.6412,41.6998,282993.0
2018-01-22 15:40:00,42.66,42.7,42.63,42.69,238349.0,41.6998,41.7389,41.6705,41.7292,238349.0
2018-01-22 15:45:00,42.7,42.79,42.68,42.77,511071.0,41.7389,41.8269,41.7194,41.8074,511071.0
2018-01-22 15:50:00,42.78,42.87,42.77,42.82,675658.0,41.8171,41.9051,41.8074,41.8562,675658.0
2018-01-22 15:55:00,42.82,42.88,42.78,42.87,1277511.0,41.8562,41.9149,41.8171,41.9051,1277511.0
2018-01-23 09:30:00,43.22,43.25,42.91,42.96,1750348.0,42.2472,42.2766,41.9442,41.9931,1750348.0
2018-01-23 09:35:00,42.97,43.26,42.92,43.02,668063.0,42.0029,42.2863,41.954,42.0517,668063.0
2018-01-23 09:40:00,43.02,43.04,42.83,42.85,659058.0,42.0517,42.0713,41.866,41.8856,659058.0
2018-01-23 09:45:00,42.85,42.96,42.8,42.84,567837.0,41.8856,41.9931,41.8367,41.8758,567837.0
2018-01-23 09:50:00,42.84,43.06,42.81,43.03,621343.0,41.8758,42.0908,41.8465,42.0615,621343.0
2018-01-23 09:55:00,43.03,43.03,42.73,42.76,658707.0,42.0615,42.0615,41.7683,41.7976,658707.0
2018-01-23 10:00:00,42.76,42.93,42.74,42.92,414304.0,41.7976,41.9638,41.778,41.954,414304.0
2018-01-23 10:05:00,42.91,43.14,42.9,43.13,671321.0,41.9442,42.169,41.9344,42.1593,671321.0
2018-01-23 10:10:00,43.13,43.25,43.12,43.17,652330.0,42.1593,42.2766,42.1495,42.1984,652330.0
2018-01-23 10:15:00,43.17,43.18,43.06,43.12,283528.0,42.1984,42.2081,42.0908,42.1495,283528.0
2018-01-23 10:20:00,43.12,43.15,43.03,43.11,249766.0,42.1495,42.1788,42.0615,42.1397,249766.0
2018-01-23 10:25:00,43.11,43.2,43.04,43.15,344954.0,42.1397,42.2277,42.0713,42.1788,344954.0
2018-01-23 10:30:00,43.14,43.26,43.1,43.23,383661.0,42.169,42.2863,42.1299,42.257,383661.0
2018-01-23 10:35:00,43.24,43.27,43.2,43.21,465419.0,42.2668,42.2961,42.2277,42.2375,465419.0
2018-01-23 10:40:00,43.21,43.25,43.15,43.21,340268.0,42.2375,42.2766,42.1788,42.2375,340268.0
2018-01-23 10:45:00,43.22,43.3,43.2,43.29,464473.0,42.2472,42.3254,42.2277,42.3157,464473.0
2018-01-23 10:50:00,43.29,43.42,43.27,43.41,767675.0,42.3157,42.4427,42.2961,42.433,767675.0
2018-01-23 10:55:00,43.42,43.45,43.32,43.33,398386.0,42.4427,42.4721,42.345,42.3548,398386.0
2018-01-23 11:00:00,43.32,43.43,43.29,43.37,295130.0,42.345,42.4525,42.3157,42.3939,295130.0
2018-01-23 11:05:00,43.38,43.5,43.38,43.49,368743.0,42.4036,42.5209,42.4036,42.5112,368743.0
2018-01-23 11:10:00,43.48,43.64,43.48,43.63,590285.0,42.5014,42.6578,42.5014,42.648,590285.0
2018-01-23 11:15:00,43.63,43.74,43.61,43.72,527420.0,42.648,42.7555,42.6285,42.736,527420.0
2018-01-23 11:20:00,43.72,43.84,43.71,43.83,472601.0,42.736,42.8533,42.7262,42.8435,472601.0
2018-01-23 11:25:00,43.83,43.84,43.67,43.76,380072.0,42.8435,42.8533,42.6871,42.7751,380072.0
2018-01-23 11:30:00,43.76,43.81,43.74,43.8,279099.0,42.7751,42.8239,42.7555,42.8142,279099.0
2018-01-23 11:35:00,43.8,43.82,43.67,43.7,273797.0,42.8142,42.8337,42.6871,42.7164,273797.0
2018-01-23 11:40:00,43.69,43.77,43.65,43.68,229519.0,42.7067,42.7848,42.6676,42.6969,229519.0
2018-01-23 11:45:00,43.69,43.71,43.64,43.66,190289.0,42.7067,42.7262,42.6578,42.6773,190289.0
2018-01-23 11:50:00,43.66,43.66,43.55,43.58,409376.0,42.6773,42.6773,42.5698,42.5991,409376.0
2018-01-23 11:55:00,43.57,43.6,43.54,43.56,209224.0,42.5894,42.6187,42.56,42.5796,209224.0
2018-01-23 12:00:00,43.56,43.59,43.51,43.56,219676.0,42.5796,42.6089,42.5307,42.5796,219676.0
2018-01-23 12:05:00,43.56,43.66,43.55,43.64,225377.0,42.5796,42.6773,42.5698,42.6578,225377.0
2018-01-23 12:10:00,43.64,43.69,43.61,43.64,151179.0,42.6578,42.7067,42.6285,42.6578,151179.0
2018-01-23 12:15:00,43.65,43.81,43.63,43.78,270583.0,42.6676,42.8239,42.648,42.7946,270583.0
2018-01-23 12:20:00,43.79,43.83,43.76,43.77,324385.0,42.8044,42.8435,42.7751,42.7848,324385.0
2018-01-23 12:25:00,43.77,43.79,43.7,43.73,259773.0,42.7848,42.8044,42.7164,42.7457,259773.0
2018-01-23 12:30:00,43.74,43.95,43.73,43.94,561384.0,42.7555,42.9608,42.7457,42.951,561384.0
2018-01-23 12:35:00,43.94,44.04,43.93,43.99,716301.0,42.951,43.0488,42.9412,42.9999,716301.0
2018-01-23 12:40:00,43.99,44.16,43.92,44.13,545239.0,42.9999,43.1661,42.9315,43.1367,545239.0
2018-01-23 12:45:00,44.14,44.2,44.06,44.14,439399.0,43.1465,43.2052,43.0683,43.1465,439399.0
2018-01-23 12:50:00,44.14,44.3,44.05,44.3,619535.0,43.1465,43.3029,43.0585,43.3029,619535.0
2018-01-23 12:55:00,44.3,44.35,44.22,44.24,459608.0,43.3029,43.3518,43.2247,43.2443,459608.0
2018-01-23 13:00:00,44.25,44.33,44.22,44.22,328137.0,43.254,43.3322,43.2247,43.2247,328137.0
2018-01-23 13:05:00,44.23,44.34,44.22,44.33,296426.0,43.2345,43.342,43.2247,43.3322,296426.0
2018-01-23 13:10:00,44.34,44.38,44.3,44.33,419520.0,43.342,43.3811,43.3029,43.3322,419520.0
2018-01-23 13:15:00,44.33,44.39,44.17,44.27,411157.0,43.3322,43.3909,43.1758,43.2736,411157.0
2018-01-23 13:20:00,44.27,44.34,44.25,44.32,273951.0,43.2736,43.342,43.254,43.3225,273951.0
2018-01-23 13:25:00,44.33,44.47,44.32,44.44,477029.0,43.3322,43.4691,43.3225,43.4398,477029.0
2018-01-23 13:30:00,44.45,44.52,44.44,44.49,590736.0,43.4495,43.518,43.4398,43.4886,590736.0
2018-01-23 13:35:00,44.48,44.49,44.39,44.48,334049.0,43.4789,43.4886,43.3909,43.4789,334049.0
2018-01-23 13:40:00,44.48,44.66,44.47,44.63,581988.0,43.4789,43.6548,43.4691,43.6255,581988.0
2018-01-23 13:45:00,44.63,44.66,44.55,44.57,331908.0,43.6255,43.6548,43.5473,43.5668,331908.0
2018-01-23 13:50:00,44.57,44.6,44.49,44.5,435203.0,43.5668,43.5962,43.4886,43.4984,435203.0
2018-01-23 13:55:00,44.5,44.52,44.29,44.41,617206.0,43.4984,43.518,43.2931,43.4104,617206.0
2018-01-23 14:00:00,44.41,44.45,44.27,44.33,315811.0,43.4104,43.4495,43.2736,43.3322,315811.0
2018-01-23 14:05:00,44.33,44.4,44.27,44.32,374285.0,43.3322,43.4007,43.2736,43.3225,374285.0
2018-01-23 14:10:00,44.32,44.33,44.2,44.26,405397.0,43.3225,43.3322,43.2052,43.2638,405397.0
2018-01-23 14:15:00,44.25,44.31,43.96,44.03,668233.0,43.254,43.3127,42.9706,43.039,668233.0
2018-01-23 14:20:00,44.03,44.06,43.86,43.94,744516.0,43.039,43.0683,42.8728,42.951,744516.0
2018-01-23 14:25:00,43.94,44.07,43.93,44.03,542046.0,42.951,43.0781,42.9412,43.039,542046.0
2018-01-23 14:30:00,44.03,44.05,43.89,43.95,580561.0,43.039,43.0585,42.9021,42.9608,580561.0
2018-01-23 14:35:00,43.95,44.02,43.77,43.88,828992.0,42.9608,43.0292,42.7848,42.8924,828992.0
2018-01-23 14:40:00,43.89,43.97,43.87,43.91,370949.0,42.9021,42.9803,42.8826,42.9217,370949.0
2018-01-23 14:45:00,43.91,44.0,43.89,43.99,293263.0,42.9217,43.0097,42.9021,42.9999,293263.0
2018-01-23 14:50:00,43.99,44.05,43.93,44.05,440109.0,42.9999,43.0585,42.9412,43.0585,440109.0
2018-01-23 14:55:00,44.06,44.06,43.81,43.85,445226.0,43.0683,43.0683,42.8239,42.863,445226.0
2018-01-23 15:00:00,43.85,43.91,43.84,43.89,193501.0,42.863,42.9217,42.8533,42.9021,193501.0
2018-01-23 15:05:00,43.89,43.89,43.73,43.77,437803.0,42.9021,42.9021,42.7457,42.7848,437803.0
2018-01-23 15:10:00,43.77,43.8,43.63,43.69,451981.0,42.7848,42.8142,42.648,42.7067,451981.0
2018-01-23 15:15:00,43.68,43.78,43.66,43.73,395662.0,42.6969,42.7946,42.6773,42.7457,395662.0
2018-01-23 15:20:00,43.73,43.75,43.65,43.7,367712.0,42.7457,42.7653,42.6676,42.7164,367712.0
2018-01-23 15:25:00,43.69,43.69,43.59,43.67,488272.0,42.7067,42.7067,42.6089,42.6871,488272.0
2018-01-23 15:30:00,43.66,43.8,43.66,43.78,349017.0,42.6773,42.8142,42.6773,42.7946,349017.0
2018-01-23 15:35:00,43.79,43.85,43.74,43.83,237006.0,42.8044,42.863,42.7555,42.8435,237006.0
2018-01-23 15:40:00,43.83,43.91,43.81,43.9,468202.0,42.8435,42.9217,42.8239,42.9119,468202.0
2018-01-23 15:45:00,43.9,43.92,43.85,43.92,453210.0,42.9119,42.9315,42.863,42.9315,453210.0
2018-01-23 15:50:00,43.92,43.98,43.83,43.92,763991.0,42.9315,42.9901,42.8435,42.9315,763991.0
2018-01-23 15:55:00,43.93,43.95,43.9,43.93,1072306.0,42.9412,42.9608,42.9119,42.9412,1072306.0
2018-01-24 09:30:00,43.69,43.78,43.11,43.46,1946474.0,42.7067,42.7946,42.1397,42.4818,1946474.0
2018-01-24 09:35:00,43.46,43.51,43.21,43.33,1134888.0,42.4818,42.5307,42.2375,42.3548,1134888.0
2018-01-24 09:40:00,43.34,43.52,43.33,43.49,629742.0,42.3645,42.5405,42.3548,42.5112,629742.0
2018-01-24 09:45:00,43.49,43.64,43.45,43.58,814329.0,42.5112,42.6578,42.4721,42.5991,814329.0
2018-01-24 09:50:00,43.57,43.58,43.39,43.49,520431.0,42.5894,42.5991,42.4134,42.5112,520431.0
2018-01-24 09:55:00,43.49,43.72,43.46,43.7,557886.0,42.5112,42.736,42.4818,42.7164,557886.0
2018-01-24 10:00:00,43.7,43.82,43.7,43.77,466508.0,42.7164,42.8337,42.7164,42.7848,466508.0
2018-01-24 10:05:00,43.77,43.95,43.69,43.92,542270.0,42.7848,42.9608,42.7067,42.9315,542270.0
2018-01-24 10:10:00,43.92,43.94,43.78,43.91,532218.0,42.9315,42.951,42.7946,42.9217,532218.0
2018-01-24 10:15:00,43.9,43.9,43.74,43.76,284594.0,42.9119,42.9119,42.7555,42.7751,284594.0
2018-01-24 10:20:00,43.76,43.82,43.71,43.8,302866.0,42.7751,42.8337,42.7262,42.8142,302866.0
2018-01-24 10:25:00,43.81,43.88,43.74,43.83,235932.0,42.8239,42.8924,42.7555,42.8435,235932.0
2018-01-24 10:30:00,43.83,43.86,43.72,43.79,444803.0,42.8435,42.8728,42.736,42.8044,444803.0
2018-01-24 10:35:00,43.79,43.9,43.78,43.82,313391.0,42.8044,42.9119,42.7946,42.8337,313391.0
2018-01-24 10:40:00,43.83,43.88,43.66,43.69,329485.0,42.8435,42.8924,42.6773,42.7067,329485.0
2018-01-24 10:45:00,43.69,43.72,43.53,43.57,407820.0,42.7067,42.736,42.5503,42.5894,407820.0
2018-01-24 10:50:00,43.56,43.57,43.42,43.54,582412.0,42.5796,42.5894,42.4427,42.56,582412.0
2018-01-24 10:55:00,43.53,43.54,43.41,43.54,399308.0,42.5503,42.56,42.433,42.56,399308.0
2018-01-24 11:00:00,43.54,43.63,43.48,43.52,333490.0,42.56,42.648,42.5014,42.5405,333490.0
2018-01-24 11:05:00,43.53,43.59,43.5,43.54,345738.0,42.5503,42.6089,42.5209,42.56,345738.0
2018-01-24 11:10:00,43.54,43.54,43.27,43.31,513484.0,42.56,42.56,42.2961,42.3352,513484.0
2018-01-24 11:15:00,43.3,43.37,43.22,43.32,545255.0,42.3254,42.3939,42.2472,42.345,545255.0
2018-01-24 11:20:00,43.33,43.4,43.28,43.31,332930.0,42.3548,42.4232,42.3059,42.3352,332930.0
2018-01-24 11:25:00,43.3,43.38,43.2,43.21,293317.0,42.3254,42.4036,42.2277,42.2375,293317.0
2018-01-24 11:30:00,43.2,43.23,42.9,42.97,965361.0,42.2277,42.257,41.9344,42.0029,965361.0
2018-01-24 11:35:00,42.98,43.12,42.92,43.04,625232.0,42.0126,42.1495,41.954,42.0713,625232.0
2018-01-24 11:40:00,43.04,43.33,43.04,43.27,647684.0,42.0713,42.3548,42.0713,42.2961,647684.0
2018-01-24 11:45:00,43.28,43.29,43.07,43.09,303380.0,42.3059,42.3157,42.1006,42.1202,303380.0
2018-01-24 11:50:00,43.08,43.26,43.08,43.19,208615.0,42.1104,42.2863,42.1104,42.2179,208615.0
2018-01-24 11:55:00,43.19,43.21,43.08,43.1,177539.0,42.2179,42.2375,42.1104,42.1299,177539.0
2018-01-24 12:00:00,43.1,43.11,43.01,43.07,227467.0,42.1299,42.1397,42.042,42.1006,227467.0
2018-01-24 12:05:00,43.06,43.18,43.05,43.12,142282.0,42.0908,42.2081,42.0811,42.1495,142282.0
2018-01-24 12:10:00,43.12,43.23,43.1,43.23,120262.0,42.1495,42.257,42.1299,42.257,120262.0
2018-01-24 12:15:00,43.23,43.25,43.13,43.23,190363.0,42.257,42.2766,42.1593,42.257,190363.0
2018-01-24 12:20:00,43.23,43.23,43.1,43.1,171942.0,42.257,42.257,42.1299,42.1299,171942.0
2018-01-24 12:25:00,43.11,43.21,43.05,43.14,198686.0,42.1397,42.2375,42.0811,42.169,198686.0
2018-01-24 12:30:00,43.13,43.13,43.02,43.05,196125.0,42.1593,42.1593,42.0517,42.0811,196125.0
2018-01-24 12:35:00,43.05,43.12,43.03,43.07,170884.0,42.0811,42.1495,42.0615,42.1006,170884.0
2018-01-24 12:40:00,43.06,43.07,42.94,42.98,383203.0,42.0908,42.1006,41.9735,42.0126,383203.0
2018-01-24 12:45:00,42.98,42.99,42.85,42.97,309753.0,42.0126,42.0224,41.8856,42.0029,309753.0
2018-01-24 12:50:00,42.97,42.99,42.89,42.9,175606.0,42.0029,42.0224,41.9247,41.9344,175606.0
2018-01-24 12:55:00,42.9,42.99,42.89,42.96,155899.0,41.9344,42.0224,41.9247,41.9931,155899.0
2018-01-24 13:00:00,42.97,43.04,42.95,42.97,254029.0,42.0029,42.0713,41.9833,42.0029,254029.0
2018-01-24 13:05:00,42.96,43.01,42.85,42.87,306094.0,41.9931,42.042,41.8856,41.9051,306094.0
2018-01-24 13:10:00,42.86,42.9,42.76,42.79,413074.0,41.8953,41.9344,41.7976,41.8269,413074.0
2018-01-24 13:15:00,42.8,42.86,42.73,42.83,443108.0,41.8367,41.8953,41.7683,41.866,443108.0
2018-01-24 13:20:00,42.82,42.93,42.8,42.93,255787.0,41.8562,41.9638,41.8367,41.9638,255787.0
2018-01-24 13:25:00,42.92,43.11,42.9,43.04,356773.0,41.954,42.1397,41.9344,42.0713,356773.0
2018-01-24 13:30:00,43.04,43.17,43.03,43.14,325273.0,42.0713,42.1984,42.0615,42.169,325273.0
2018-01-24 13:35:00,43.14,43.22,43.04,43.08,252838.0,42.169,42.2472,42.0713,42.1104,252838.0
2018-01-24 13:40:00,43.08,43.24,43.04,43.21,254575.0,42.1104,42.2668,42.0713,42.2375,254575.0
2018-01-24 13:45:00,43.22,43.29,43.17,43.24,241451.0,42.2472,42.3157,42.1984,42.2668,241451.0
2018-01-24 13:50:00,43.25,43.34,43.22,43.33,395237.0,42.2766,42.3645,42.2472,42.3548,395237.0
2018-01-24 13:55:00,43.34,43.36,43.16,43.21,251261.0,42.3645,42.3841,42.1886,42.2375,251261.0
2018-01-24 14:00:00,43.21,43.28,43.16,43.25,183014.0,42.2375,42.3059,42.1886,42.2766,183014.0
2018-01-24 14:05:00,43.25,43.32,43.23,43.26,132303.0,42.2766,42.345,42.257,42.2863,132303.0
2018-01-24 14:10:00,43.26,43.32,43.23,43.25,150912.0,42.2863,42.345,42.257,42.2766,150912.0
2018-01-24 14:15:00,43.25,43.33,43.22,43.31,127490.0,42.2766,42.3548,42.2472,42.3352,127490.0
2018-01-24 14:20:00,43.31,43.33,43.25,43.27,135688.0,42.3352,42.3548,42.2766,42.2961,135688.0
2018-01-24 14:25:00,43.27,43.33,43.26,43.32,185097.0,42.2961,42.3548,42.2863,42.345,185097.0
2018-01-24 14:30:00,43.32,43.32,43.24,43.27,103699.0,42.345,42.345,42.2668,42.2961,103699.0
2018-01-24 14:35:00,43.27,43.27,43.18,43.26,162170.0,42.2961,42.2961,42.2081,42.2863,162170.0
2018-01-24 14:40:00,43.25,43.3,43.22,43.29,70861.0,42.2766,42.3254,42.2472,42.3157,70861.0
2018-01-24 14:45:00,43.3,43.41,43.29,43.34,334986.0,42.3254,42.433,42.3157,42.3645,334986.0
2018-01-24 14:50:00,43.35,43.37,43.29,43.32,150122.0,42.3743,42.3939,42.3157,42.345,150122.0
2018-01-24 14:55:00,43.33,43.36,43.31,43.32,111282.0,42.3548,42.3841,42.3352,42.345,111282.0
2018-01-24 15:00:00,43.32,43.34,43.15,43.18,228104.0,42.345,42.3645,42.1788,42.2081,228104.0
2018-01-24 15:05:00,43.17,43.26,43.16,43.23,230265.0,42.1984,42.2863,42.1886,42.257,230265.0
2018-01-24 15:10:00,43.23,43.25,43.07,43.11,287882.0,42.257,42.2766,42.1006,42.1397,287882.0
2018-01-24 15:15:00,43.11,43.15,43.01,43.04,271821.0,42.1397,42.1788,42.042,42.0713,271821.0
2018-01-24 15:20:00,43.03,43.13,42.96,43.12,340947.0,42.0615,42.1593,41.9931,42.1495,340947.0
2018-01-24 15:25:00,43.13,43.17,43.08,43.1,165497.0,42.1593,42.1984,42.1104,42.1299,165497.0
2018-01-24 15:30:00,43.1,43.13,43.01,43.05,223852.0,42.1299,42.1593,42.042,42.0811,223852.0
2018-01-24 15:35:00,43.05,43.11,43.01,43.05,241749.0,42.0811,42.1397,42.042,42.0811,241749.0
2018-01-24 15:40:00,43.05,43.08,43.0,43.07,269370.0,42.0811,42.1104,42.0322,42.1006,269370.0
2018-01-24 15:45:00,43.07,43.18,43.06,43.13,391536.0,42.1006,42.2081,42.0908,42.1593,391536.0
2018-01-24 15:50:00,43.13,43.14,43.07,43.08,565252.0,42.1593,42.169,42.1006,42.1104,565252.0
2018-01-24 15:55:00,43.08,43.1,43.04,43.08,952590.0,42.1104,42.1299,42.0713,42.1104,952590.0
2018-01-25 09:30:00,44.21,44.72,43.92,44.27,3293059.0,43.2149,43.7135,42.9315,43.2736,3293059.0
2018-01-25 09:35:00,44.27,44.57,44.21,44.26,1858508.0,43.2736,43.5668,43.2149,43.2638,1858508.0
2018-01-25 09:40:00,44.27,44.41,44.07,44.08,1182685.0,43.2736,43.4104,43.0781,43.0879,1182685.0
2018-01-25 09:45:00,44.08,44.23,43.84,44.04,1427339.0,43.0879,43.2345,42.8533,43.0488,1427339.0
2018-01-25 09:50:00,44.03,44.07,43.72,43.8,1020618.0,43.039,43.0781,42.736,42.8142,1020618.0
2018-01-25 09:55:00,43.8,43.81,43.47,43.68,1449776.0,42.8142,42.8239,42.4916,42.6969,1449776.0
2018-01-25 10:00:00,43.69,43.84,43.59,43.76,742631.0,42.7067,42.8533,42.6089,42.7751,742631.0
2018-01-25 10:05:00,43.76,43.89,43.64,43.66,793853.0,42.7751,42.9021,42.6578,42.6773,793853.0
2018-01-25 10:10:00,43.65,43.8,43.52,43.66,544963.0,42.6676,42.8142,42.5405,42.6773,544963.0
2018-01-25 10:15:00,43.67,43.85,43.67,43.81,502080.0,42.6871,42.863,42.6871,42.8239,502080.0
2018-01-25 10:20:00,43.81,43.87,43.74,43.79,378950.0,42.8239,42.8826,42.7555,42.8044,378950.0
2018-01-25 10:25:00,43.8,43.81,43.57,43.65,414026.0,42.8142,42.8239,42.5894,42.6676,414026.0
2018-01-25 10:30:00,43.65,43.74,43.53,43.71,450816.0,42.6676,42.7555,42.5503,42.7262,450816.0
2018-01-25 10:35:00,43.71,43.77,43.56,43.57,398234.0,42.7262,42.7848,42.5796,42.5894,398234.0
2018-01-25 10:40:00,43.56,43.6,43.41,43.45,499774.0,42.5796,42.6187,42.433,42.4721,499774.0
2018-01-25 10:45:00,43.46,43.52,43.34,43.52,608543.0,42.4818,42.5405,42.3645,42.5405,608543.0
2018-01-25 10:50:00,43.53,43.56,43.44,43.5,454264.0,42.5503,42.5796,42.4623,42.5209,454264.0
2018-01-25 10:55:00,43.51,43.58,43.45,43.53,296177.0,42.5307,42.5991,42.4721,42.5503,296177.0
2018-01-25 11:00:00,43.53,43.7,43.47,43.66,550482.0,42.5503,42.7164,42.4916,42.6773,550482.0
2018-01-25 11:05:00,43.67,43.76,43.63,43.67,528162.0,42.6871,42.7751,42.648,42.6871,528162.0
2018-01-25 11:10:00,43.66,43.76,43.64,43.68,341861.0,42.6773,42.7751,42.6578,42.6969,341861.0
2018-01-25 11:15:00,43.68,43.68,43.54,43.58,375861.0,42.6969,42.6969,42.56,42.5991,375861.0
2018-01-25 11:20:00,43.58,43.6,43.43,43.57,317273.0,42.5991,42.6187,42.4525,42.5894,317273.0
2018-01-25 11:25:00,43.57,43.62,43.54,43.59,310248.0,42.5894,42.6382,42.56,42.6089,310248.0
2018-01-25 11:30:00,43.6,43.66,43.56,43.59,399164.0,42.6187,42.6773,42.5796,42.6089,399164.0
2018-01-25 11:35:00,43.59,43.65,43.55,43.63,316976.0,42.6089,42.6676,42.5698,42.648,316976.0
2018-01-25 11:40:00,43.62,43.73,43.62,43.67,514514.0,42.6382,42.7457,42.6382,42.6871,514514.0
2018-01-25 11:45:00,43.67,43.74,43.59,43.73,242181.0,42.6871,42.7555,42.6089,42.7457,242181.0
2018-01-25 11:50:00,43.72,43.73,43.65,43.7,178228.0,42.736,42.7457,42.6676,42.7164,178228.0
2018-01-25 11:55:00,43.7,43.82,43.69,43.81,412443.0,42.7164,42.8337,42.7067,42.8239,412443.0
2018-01-25 12:00:00,43.81,43.87,43.76,43.8,282886.0,42.8239,42.8826,42.7751,42.8142,282886.0
2018-01-25 12:05:00,43.79,43.89,43.76,43.87,376313.0,42.8044,42.9021,42.7751,42.8826,376313.0
2018-01-25 12:10:00,43.87,43.94,43.78,43.8,354136.0,42.8826,42.951,42.7946,42.8142,354136.0
2018-01-25 12:15:00,43.79,43.8,43.71,43.77,362863.0,42.8044,42.8142,42.7262,42.7848,362863.0
2018-01-25 12:20:00,43.78,43.78,43.64,43.66,193115.0,42.7946,42.7946,42.6578,42.6773,193115.0
2018-01-25 12:25:00,43.66,43.73,43.63,43.72,126426.0,42.6773,42.7457,42.648,42.736,126426.0
2018-01-25 12:30:00,43.73,43.77,43.67,43.69,195771.0,42.7457,42.7848,42.6871,42.7067,195771.0
2018-01-25 12:35:00,43.68,43.7,43.63,43.64,350791.0,42.6969,42.7164,42.648,42.6578,350791.0
2018-01-25 12:40:00,43.63,43.66,43.53,43.54,294319.0,42.648,42.6773,42.5503,42.56,294319.0
2018-01-25 12:45:00,43.53,43.57,43.49,43.5,316155.0,42.5503,42.5894,42.5112,42.5209,316155.0
2018-01-25 12:50:00,43.51,43.54,43.34,43.38,520087.0,42.5307,42.56,42.3645,42.4036,520087.0
2018-01-25 12:55:00,43.38,43.4,43.31,43.34,367513.0,42.4036,42.4232,42.3352,42.3645,367513.0
2018-01-25 13:00:00,43.33,43.34,43.13,43.29,651411.0,42.3548,42.3645,42.1593,42.3157,651411.0
2018-01-25 13:05:00,43.28,43.42,43.26,43.35,411483.0,42.3059,42.4427,42.2863,42.3743,411483.0
2018-01-25 13:10:00,43.35,43.51,43.33,43.46,318197.0,42.3743,42.5307,42.3548,42.4818,318197.0
2018-01-25 13:15:00,43.47,43.49,43.4,43.49,201010.0,42.4916,42.5112,42.4232,42.5112,201010.0
2018-01-25 13:20:00,43.49,43.5,43.38,43.43,217886.0,42.5112,42.5209,42.4036,42.4525,217886.0
2018-01-25 13:25:00,43.43,43.43,43.32,43.37,220037.0,42.4525,42.4525,42.345,42.3939,220037.0
2018-01-25 13:30:00,43.36,43.37,43.27,43.33,167251.0,42.3841,42.3939,42.2961,42.3548,167251.0
2018-01-25 13:35:00,43.33,43.35,43.29,43.31,270860.0,42.3548,42.3743,42.3157,42.3352,270860.0
2018-01-25 13:40:00,43.3,43.43,43.29,43.4,180692.0,42.3254,42.4525,42.3157,42.4232,180692.0
2018-01-25 13:45:00,43.4,43.43,43.37,43.4,192864.0,42.4232,42.4525,42.3939,42.4232,192864.0
2018-01-25 13:50:00,43.4,43.47,43.39,43.41,218315.0,42.4232,42.4916,42.4134,42.433,218315.0
2018-01-25 13:55:00,43.41,43.45,43.32,43.33,249288.0,42.433,42.4721,42.345,42.3548,249288.0
2018-01-25 14:00:00,43.33,43.35,43.3,43.31,197502.0,42.3548,42.3743,42.3254,42.3352,197502.0
2018-01-25 14:05:00,43.31,43.36,43.3,43.33,184306.0,42.3352,42.3841,42.3254,42.3548,184306.0
2018-01-25 14:10:00,43.33,43.36,43.2,43.3,654927.0,42.3548,42.3841,42.2277,42.3254,654927.0
2018-01-25 14:15:00,43.3,43.45,43.26,43.44,303427.0,42.3254,42.4721,42.2863,42.4623,303427.0
2018-01-25 14:20:00,43.44,43.45,43.36,43.36,172872.0,42.4623,42.4721,42.3841,42.3841,172872.0
2018-01-25 14:25:00,43.35,43.39,43.32,43.39,184236.0,42.3743,42.4134,42.345,42.4134,184236.0
2018-01-25 14:30:00,43.39,43.4,43.28,43.32,188522.0,42.4134,42.4232,42.3059,42.345,188522.0
2018-01-25 14:35:00,43.32,43.32,43.15,43.19,256030.0,42.345,42.345,42.1788,42.2179,256030.0
2018-01-25 14:40:00,43.19,43.21,43.09,43.1,451881.0,42.2179,42.2375,42.1202,42.1299,451881.0
2018-01-25 14:45:00,43.11,43.12,42.92,43.07,710887.0,42.1397,42.1495,41.954,42.1006,710887.0
2018-01-25 14:50:00,43.07,43.09,42.94,43.05,249018.0,42.1006,42.1202,41.9735,42.0811,249018.0
2018-01-25 14:55:00,43.05,43.17,43.04,43.11,264865.0,42.0811,42.1984,42.0713,42.1397,264865.0
2018-01-25 15:00:00,43.11,43.14,43.02,43.12,253483.0,42.1397,42.169,42.0517,42.1495,253483.0
2018-01-25 15:05:00,43.13,43.17,43.04,43.05,245989.0,42.1593,42.1984,42.0713,42.0811,245989.0
2018-01-25 15:10:00,43.05,43.09,42.99,43.02,210893.0,42.0811,42.1202,42.0224,42.0517,210893.0
2018-01-25 15:15:00,43.03,43.17,43.03,43.14,192292.0,42.0615,42.1984,42.0615,42.169,192292.0
2018-01-25 15:20:00,43.14,43.21,43.12,43.19,330624.0,42.169,42.2375,42.1495,42.2179,330624.0
2018-01-25 15:25:00,43.19,43.2,43.07,43.08,201731.0,42.2179,42.2277,42.1006,42.1104,201731.0
2018-01-25 15:30:00,43.08,43.08,42.95,42.99,315145.0,42.1104,42.1104,41.9833,42.0224,315145.0
2018-01-25 15:35:00,42.99,42.99,42.86,42.92,465347.0,42.0224,42.0224,41.8953,41.954,465347.0
2018-01-25 15:40:00,42.92,42.99,42.87,42.97,352035.0,41.954,42.0224,41.9051,42.0029,352035.0
2018-01-25 15:45:00,42.98,43.04,42.96,42.99,396324.0,42.0126,42.0713,41.9931,42.0224,396324.0
2018-01-25 15:50:00,42.99,43.04,42.98,43.0,420755.0,42.0224,42.0713,42.0126,42.0322,420755.0
2018-01-25 15:55:00,43.0,43.05,42.99,43.01,1046457.0,42.0322,42.0811,42.0224,42.042,1046457.0
2018-01-26 09:30:00,43.41,43.71,43.22,43.48,1443100.0,42.433,42.7262,42.2472,42.5014,1443100.0
2018-01-26 09:35:00,43.51,43.79,43.48,43.77,1255647.0,42.5307,42.8044,42.5014,42.7848,1255647.0
2018-01-26 09:40:00,43.76,43.81,43.54,43.6,953938.0,42.7751,42.8239,42.56,42.6187,953938.0
2018-01-26 09:45:00,43.59,43.7,43.47,43.62,762421.0,42.6089,42.7164,42.4916,42.6382,762421.0
2018-01-26 09:50:00,43.62,43.69,43.53,43.57,466447.0,42.6382,42.7067,42.5503,42.5894,466447.0
2018-01-26 09:55:00,43.57,43.64,43.43,43.47,458109.0,42.5894,42.6578,42.4525,42.4916,458109.0
2018-01-26 10:00:00,43.47,43.57,43.39,43.49,405762.0,42.4916,42.5894,42.4134,42.5112,405762.0
2018-01-26 10:05:00,43.48,43.63,43.36,43.42,593880.0,42.5014,42.648,42.3841,42.4427,593880.0
2018-01-26 10:10:00,43.42,43.57,43.39,43.45,474568.0,42.4427,42.5894,42.4134,42.4721,474568.0
2018-01-26 10:15:00,43.45,43.46,43.34,43.42,338131.0,42.4721,42.4818,42.3645,42.4427,338131.0
2018-01-26 10:20:00,43.43,43.49,43.41,43.43,295017.0,42.4525,42.5112,42.433,42.4525,295017.0
2018-01-26 10:25:00,43.43,43.48,43.42,43.43,272220.0,42.4525,42.5014,42.4427,42.4525,272220.0
2018-01-26 10:30:00,43.44,43.46,43.32,43.33,328208.0,42.4623,42.4818,42.345,42.3548,328208.0
2018-01-26 10:35:00,43.33,43.34,43.28,43.3,416200.0,42.3548,42.3645,42.3059,42.3254,416200.0
2018-01-26 10:40:00,43.3,43.34,43.23,43.28,429496.0,42.3254,42.3645,42.257,42.3059,429496.0
2018-01-26 10:45:00,43.27,43.29,43.12,43.17,502917.0,42.2961,42.3157,42.1495,42.1984,502917.0
2018-01-26 10:50:00,43.17,43.33,43.14,43.27,553707.0,42.1984,42.3548,42.169,42.2961,553707.0
2018-01-26 10:55:00,43.26,43.27,43.18,43.19,282366.0,42.2863,42.2961,42.2081,42.2179,282366.0
2018-01-26 11:00:00,43.19,43.25,43.16,43.19,232542.0,42.2179,42.2766,42.1886,42.2179,232542.0
2018-01-26 11:05:00,43.19,43.31,43.16,43.31,255161.0,42.2179,42.3352,42.1886,42.3352,255161.0
2018-01-26 11:10:00,43.31,43.39,43.3,43.32,210806.0,42.3352,42.4134,42.3254,42.345,210806.0
2018-01-26 11:15:00,43.32,43.43,43.29,43.41,261885.0,42.345,42.4525,42.3157,42.433,261885.0
2018-01-26 11:20:00,43.4,43.43,43.35,43.36,191995.0,42.4232,42.4525,42.3743,42.3841,191995.0
2018-01-26 11:25:00,43.36,43.37,43.29,43.31,145281.0,42.3841,42.3939,42.3157,42.3352,145281.0
2018-01-26 11:30:00,43.32,43.33,43.23,43.24,225251.0,42.345,42.3548,42.257,42.2668,225251.0
2018-01-26 11:35:00,43.25,43.25,43.16,43.19,256122.0,42.2766,42.2766,42.1886,42.2179,256122.0
2018-01-26 11:40:00,43.19,43.2,43.12,43.2,293983.0,42.2179,42.2277,42.1495,42.2277,293983.0
2018-01-26 11:45:00,43.2,43.29,43.18,43.27,247163.0,42.2277,42.3157,42.2081,42.2961,247163.0
2018-01-26 11:50:00,43.26,43.33,43.22,43.25,257363.0,42.2863,42.3548,42.2472,42.2766,257363.0
2018-01-26 11:55:00,43.26,43.29,43.24,43.28,109101.0,42.2863,42.3157,42.2668,42.3059,109101.0
2018-01-26 12:00:00,43.28,43.33,43.26,43.32,134031.0,42.3059,42.3548,42.2863,42.345,134031.0
2018-01-26 12:05:00,43.32,43.33,43.2,43.21,153741.0,42.345,42.3548,42.2277,42.2375,153741.0
2018-01-26 12:10:00,43.2,43.23,43.17,43.18,145935.0,42.2277,42.257,42.1984,42.2081,145935.0
2018-01-26 12:15:00,43.18,43.2,43.14,43.18,201489.0,42.2081,42.2277,42.169,42.2081,201489.0
2018-01-26 12:20:00,43.17,43.26,43.14,43.23,233705.0,42.1984,42.2863,42.169,42.257,233705.0
2018-01-26 12:25:00,43.22,43.28,43.21,43.23,152480.0,42.2472,42.3059,42.2375,42.257,152480.0
2018-01-26 12:30:00,43.23,43.27,43.18,43.25,187763.0,42.257,42.2961,42.2081,42.2766,187763.0
2018-01-26 12:35:00,43.25,43.29,43.24,43.26,107171.0,42.2766,42.3157,42.2668,42.2863,107171.0
2018-01-26 12:40:00,43.26,43.28,43.21,43.24,72957.0,42.2863,42.3059,42.2375,42.2668,72957.0
2018-01-26 12:45:00,43.25,43.25,43.14,43.17,230880.0,42.2766,42.2766,42.169,42.1984,230880.0
2018-01-26 12:50:00,43.18,43.2,43.15,43.19,122372.0,42.2081,42.2277,42.1788,42.2179,122372.0
2018-01-26 12:55:00,43.19,43.23,43.17,43.19,153767.0,42.2179,42.257,42.1984,42.2179,153767.0
2018-01-26 13:00:00,43.19,43.21,43.17,43.19,105853.0,42.2179,42.2375,42.1984,42.2179,105853.0
2018-01-26 13:05:00,43.18,43.19,43.07,43.12,254444.0,42.2081,42.2179,42.1006,42.1495,254444.0
2018-01-26 13:10:00,43.12,43.16,43.08,43.1,158476.0,42.1495,42.1886,42.1104,42.1299,158476.0
2018-01-26 13:15:00,43.11,43.12,43.06,43.06,148403.0,42.1397,42.1495,42.0908,42.0908,148403.0
2018-01-26 13:20:00,43.07,43.11,43.06,43.08,131622.0,42.1006,42.1397,42.0908,42.1104,131622.0
2018-01-26 13:25:00,43.08,43.11,43.03,43.07,213798.0,42.1104,42.1397,42.0615,42.1006,213798.0
2018-01-26 13:30:00,43.08,43.11,43.05,43.11,135966.0,42.1104,42.1397,42.0811,42.1397,135966.0
2018-01-26 13:35:00,43.1,43.15,43.07,43.13,231510.0,42.1299,42.1788,42.1006,42.1593,231510.0
2018-01-26 13:40:00,43.13,43.22,43.12,43.18,215281.0,42.1593,42.2472,42.1495,42.2081,215281.0
2018-01-26 13:45:00,43.19,43.2,43.17,43.18,120332.0,42.2179,42.2277,42.1984,42.2081,120332.0
2018-01-26 13:50:00,43.18,43.26,43.17,43.26,140203.0,42.2081,42.2863,42.1984,42.2863,140203.0
2018-01-26 13:55:00,43.25,43.31,43.24,43.27,395717.0,42.2766,42.3352,42.2668,42.2961,395717.0
2018-01-26 14:00:00,43.28,43.3,43.25,43.26,125350.0,42.3059,42.3254,42.2766,42.2863,125350.0
2018-01-26 14:05:00,43.26,43.27,43.22,43.27,135325.0,42.2863,42.2961,42.2472,42.2961,135325.0
2018-01-26 14:10:00,43.26,43.32,43.26,43.32,194560.0,42.2863,42.345,42.2863,42.345,194560.0
2018-01-26 14:15:00,43.32,43.32,43.26,43.29,135153.0,42.345,42.345,42.2863,42.3157,135153.0
2018-01-26 14:20:00,43.29,43.3,43.19,43.21,121898.0,42.3157,42.3254,42.2179,42.2375,121898.0
2018-01-26 14:25:00,43.2,43.23,43.15,43.16,154601.0,42.2277,42.257,42.1788,42.1886,154601.0
2018-01-26 14:30:00,43.16,43.27,43.14,43.26,227900.0,42.1886,42.2961,42.169,42.2863,227900.0
2018-01-26 14:35:00,43.25,43.29,43.24,43.29,151465.0,42.2766,42.3157,42.2668,42.3157,151465.0
2018-01-26 14:40:00,43.29,43.35,43.26,43.27,230125.0,42.3157,42.3743,42.2863,42.2961,230125.0
2018-01-26 14:45:00,43.28,43.31,43.26,43.27,124240.0,42.3059,42.3352,42.2863,42.2961,124240.0
2018-01-26 14:50:00,43.26,43.27,43.22,43.25,130041.0,42.2863,42.2961,42.2472,42.2766,130041.0
2018-01-26 14:55:00,43.25,43.29,43.24,43.27,76934.0,42.2766,42.3157,42.2668,42.2961,76934.0
2018-01-26 15:00:00,43.27,43.29,43.23,43.24,114001.0,42.2961,42.3157,42.257,42.2668,114001.0
2018-01-26 15:05:00,43.23,43.34,43.23,43.33,299430.0,42.257,42.3645,42.257,42.3548,299430.0
2018-01-26 15:10:00,43.33,43.38,43.33,43.35,233505.0,42.3548,42.4036,42.3548,42.3743,233505.0
2018-01-26 15:15:00,43.35,43.37,43.33,43.35,186953.0,42.3743,42.3939,42.3548,42.3743,186953.0
2018-01-26 15:20:00,43.35,43.42,43.32,43.41,301283.0,42.3743,42.4427,42.345,42.433,301283.0
2018-01-26 15:25:00,43.41,43.44,43.36,43.43,238496.0,42.433,42.4623,42.3841,42.4525,238496.0
2018-01-26 15:30:00,43.44,43.5,43.41,43.5,355066.0,42.4623,42.5209,42.433,42.5209,355066.0
2018-01-26 15:35:00,43.49,43.53,43.46,43.52,352290.0,42.5112,42.5503,42.4818,42.5405,352290.0
2018-01-26 15:40:00,43.52,43.53,43.48,43.52,373553.0,42.5405,42.5503,42.5014,42.5405,373553.0
2018-01-26 15:45:00,43.52,43.54,43.46,43.48,557792.0,42.5405,42.56,42.4818,42.5014,557792.0
2018-01-26 15:50:00,43.48,43.6,43.48,43.57,820990.0,42.5014,42.6187,42.5014,42.5894,820990.0
2018-01-26 15:55:00,43.58,43.67,43.56,43.66,1402540.0,42.5991,42.6871,42.5796,42.6773,1402540.0
2018-01-29 09:30:00,43.25,43.39,43.02,43.04,1167756.0,42.2766,42.4134,42.0517,42.0713,1167756.0
2018-01-29 09:35:00,43.03,43.24,43.0,43.18,603591.0,42.0615,42.2668,42.0322,42.2081,603591.0
2018-01-29 09:40:00,43.18,43.27,43.11,43.14,553310.0,42.2081,42.2961,42.1397,42.169,553310.0
2018-01-29 09:45:00,43.15,43.2,43.04,43.08,416944.0,42.1788,42.2277,42.0713,42.1104,416944.0
2018-01-29 09:50:00,43.09,43.17,43.04,43.11,390052.0,42.1202,42.1984,42.0713,42.1397,390052.0
2018-01-29 09:55:00,43.11,43.14,43.03,43.13,376892.0,42.1397,42.169,42.0615,42.1593,376892.0
2018-01-29 10:00:00,43.14,43.15,42.85,42.87,1038282.0,42.169,42.1788,41.8856,41.9051,1038282.0
2018-01-29 10:05:00,42.87,42.96,42.8,42.96,518994.0,41.9051,41.9931,41.8367,41.9931,518994.0
2018-01-29 10:10:00,42.97,43.03,42.93,42.97,392252.0,42.0029,42.0615,41.9638,42.0029,392252.0
2018-01-29 10:15:00,42.98,42.98,42.9,42.95,304202.0,42.0126,42.0126,41.9344,41.9833,304202.0
2018-01-29 10:20:00,42.94,42.99,42.9,42.98,221444.0,41.9735,42.0224,41.9344,42.0126,221444.0
2018-01-29 10:25:00,42.99,43.1,42.96,43.05,350980.0,42.0224,42.1299,41.9931,42.0811,350980.0
2018-01-29 10:30:00,43.05,43.07,42.99,43.0,257177.0,42.0811,42.1006,42.0224,42.0322,257177.0
2018-01-29 10:35:00,42.99,43.01,42.88,42.89,389023.0,42.0224,42.042,41.9149,41.9247,389023.0
2018-01-29 10:40:00,42.88,42.92,42.68,42.73,797037.0,41.9149,41.954,41.7194,41.7683,797037.0
2018-01-29 10:45:00,42.74,42.84,42.67,42.79,470096.0,41.778,41.8758,41.7096,41.8269,470096.0
2018-01-29 10:50:00,42.79,42.81,42.62,42.64,432405.0,41.8269,41.8465,41.6607,41.6803,432405.0
2018-01-29 10:55:00,42.63,42.74,42.54,42.55,543014.0,41.6705,41.778,41.5825,41.5923,543014.0
2018-01-29 11:00:00,42.54,42.6,42.5,42.54,597791.0,41.5825,41.6412,41.5434,41.5825,597791.0
2018-01-29 11:05:00,42.54,42.68,42.43,42.5,809786.0,41.5825,41.7194,41.475,41.5434,809786.0
2018-01-29 11:10:00,42.51,42.51,42.38,42.44,466884.0,41.5532,41.5532,41.4261,41.4848,466884.0
2018-01-29 11:15:00,42.43,42.61,42.42,42.59,378549.0,41.475,41.651,41.4652,41.6314,378549.0
2018-01-29 11:20:00,42.59,42.71,42.58,42.7,366149.0,41.6314,41.7487,41.6216,41.7389,366149.0
2018-01-29 11:25:00,42.7,42.72,42.65,42.68,290762.0,41.7389,41.7585,41.6901,41.7194,290762.0
2018-01-29 11:30:00,42.68,42.71,42.63,42.71,216852.0,41.7194,41.7487,41.6705,41.7487,216852.0
2018-01-29 11:35:00,42.71,42.79,42.69,42.72,241122.0,41.7487,41.8269,41.7292,41.7585,241122.0
2018-01-29 11:40:00,42.73,42.76,42.64,42.75,186759.0,41.7683,41.7976,41.6803,41.7878,186759.0
2018-01-29 11:45:00,42.75,42.77,42.7,42.72,172068.0,41.7878,41.8074,41.7389,41.7585,172068.0
2018-01-29 11:50:00,42.72,42.79,42.71,42.76,143564.0,41.7585,41.8269,41.7487,41.7976,143564.0
2018-01-29 11:55:00,42.76,42.78,42.72,42.75,129474.0,41.7976,41.8171,41.7585,41.7878,129474.0
2018-01-29 12:00:00,42.75,42.76,42.65,42.68,224615.0,41.7878,41.7976,41.6901,41.7194,224615.0
2018-01-29 12:05:00,42.68,42.74,42.67,42.73,132515.0,41.7194,41.778,41.7096,41.7683,132515.0
2018-01-29 12:10:00,42.74,42.82,42.71,42.8,150138.0,41.778,41.8562,41.7487,41.8367,150138.0
2018-01-29 12:15:00,42.81,42.88,42.8,42.87,183089.0,41.8465,41.9149,41.8367,41.9051,183089.0
2018-01-29 12:20:00,42.88,42.88,42.78,42.8,221760.0,41.9149,41.9149,41.8171,41.8367,221760.0
2018-01-29 12:25:00,42.8,42.87,42.76,42.84,128441.0,41.8367,41.9051,41.7976,41.8758,128441.0
2018-01-29 12:30:00,42.84,42.88,42.8,42.82,163728.0,41.8758,41.9149,41.8367,41.8562,163728.0
2018-01-29 12:35:00,42.82,42.85,42.8,42.8,109815.0,41.8562,41.8856,41.8367,41.8367,109815.0
2018-01-29 12:40:00,42.81,42.82,42.76,42.78,159198.0,41.8465,41.8562,41.7976,41.8171,159198.0
2018-01-29 12:45:00,42.78,42.89,42.78,42.89,144767.0,41.8171,41.9247,41.8171,41.9247,144767.0
2018-01-29 12:50:00,42.89,42.98,42.87,42.97,223172.0,41.9247,42.0126,41.9051,42.0029,223172.0
2018-01-29 12:55:00,42.97,43.05,42.96,43.0,213439.0,42.0029,42.0811,41.9931,42.0322,213439.0
2018-01-29 13:00:00,43.01,43.06,43.0,43.02,188017.0,42.042,42.0908,42.0322,42.0517,188017.0
2018-01-29 13:05:00,43.02,43.08,43.02,43.05,271656.0,42.0517,42.1104,42.0517,42.0811,271656.0
2018-01-29 13:10:00,43.05,43.1,43.05,43.08,205818.0,42.0811,42.1299,42.0811,42.1104,205818.0
2018-01-29 13:15:00,43.08,43.11,43.04,43.04,199080.0,42.1104,42.1397,42.0713,42.0713,199080.0
2018-01-29 13:20:00,43.04,43.05,42.94,42.98,227199.0,42.0713,42.0811,41.9735,42.0126,227199.0
2018-01-29 13:25:00,42.98,43.04,42.96,43.0,90298.0,42.0126,42.0713,41.9931,42.0322,90298.0
2018-01-29 13:30:00,42.99,43.03,42.95,42.96,97455.0,42.0224,42.0615,41.9833,41.9931,97455.0
2018-01-29 13:35:00,42.96,43.0,42.96,42.99,94636.0,41.9931,42.0322,41.9931,42.0224,94636.0
2018-01-29 13:40:00,42.99,43.0,42.92,42.95,144515.0,42.0224,42.0322,41.954,41.9833,144515.0
2018-01-29 13:45:00,42.94,42.95,42.9,42.91,165790.0,41.9735,41.9833,41.9344,41.9442,165790.0
2018-01-29 13:50:00,42.9,42.95,42.9,42.9,209411.0,41.9344,41.9833,41.9344,41.9344,209411.0
2018-01-29 13:55:00,42.9,42.94,42.89,42.93,122986.0,41.9344,41.9735,41.9247,41.9638,122986.0
2018-01-29 14:00:00,42.92,42.96,42.88,42.89,124455.0,41.954,41.9931,41.9149,41.9247,124455.0
2018-01-29 14:05:00,42.89,42.92,42.88,42.91,113407.0,41.9247,41.954,41.9149,41.9442,113407.0
2018-01-29 14:10:00,42.91,42.97,42.86,42.97,235858.0,41.9442,42.0029,41.8953,42.0029,235858.0
2018-01-29 14:15:00,42.97,43.0,42.95,42.97,135596.0,42.0029,42.0322,41.9833,42.0029,135596.0
2018-01-29 14:20:00,42.97,42.99,42.96,42.97,69385.0,42.0029,42.0224,41.9931,42.0029,69385.0
2018-01-29 14:25:00,42.97,42.99,42.95,42.99,98270.0,42.0029,42.0224,41.9833,42.0224,98270.0
2018-01-29 14:30:00,42.98,43.03,42.98,43.0,161596.0,42.0126,42.0615,42.0126,42.0322,161596.0
2018-01-29 14:35:00,43.0,43.03,42.96,42.99,141391.0,42.0322,42.0615,41.9931,42.0224,141391.0
2018-01-29 14:40:00,42.98,42.99,42.92,42.96,160488.0,42.0126,42.0224,41.954,41.9931,160488.0
2018-01-29 14:45:00,42.96,42.99,42.95,42.96,91333.0,41.9931,42.0224,41.9833,41.9931,91333.0
2018-01-29 14:50:00,42.96,42.99,42.94,42.96,156458.0,41.9931,42.0224,41.9735,41.9931,156458.0
2018-01-29 14:55:00,42.96,43.02,42.95,42.99,114454.0,41.9931,42.0517,41.9833,42.0224,114454.0
2018-01-29 15:00:00,42.99,43.04,42.97,43.0,158106.0,42.0224,42.0713,42.0029,42.0322,158106.0
2018-01-29 15:05:00,43.0,43.01,42.97,43.0,100526.0,42.0322,42.042,42.0029,42.0322,100526.0
2018-01-29 15:10:00,43.0,43.05,42.99,43.04,212941.0,42.0322,42.0811,42.0224,42.0713,212941.0
2018-01-29 15:15:00,43.04,43.09,43.03,43.07,141061.0,42.0713,42.1202,42.0615,42.1006,141061.0
2018-01-29 15:20:00,43.07,43.07,43.01,43.03,208658.0,42.1006,42.1006,42.042,42.0615,208658.0
2018-01-29 15:25:00,43.03,43.04,42.96,42.98,280550.0,42.0615,42.0713,41.9931,42.0126,280550.0
2018-01-29 15:30:00,42.98,43.0,42.96,42.99,163592.0,42.0126,42.0322,41.9931,42.0224,163592.0
2018-01-29 15:35:00,42.98,42.99,42.89,42.91,265015.0,42.0126,42.0224,41.9247,41.9442,265015.0
2018-01-29 15:40:00,42.91,42.94,42.86,42.91,327924.0,41.9442,41.9735,41.8953,41.9442,327924.0
2018-01-29 15:45:00,42.92,42.92,42.88,42.89,374497.0,41.954,41.954,41.9149,41.9247,374497.0
2018-01-29 15:50:00,42.89,43.22,42.89,43.22,1368902.0,41.9247,42.2472,41.9247,42.2472,1368902.0
2018-01-29 15:55:00,43.22,43.42,43.19,43.29,1928714.0,42.2472,42.4427,42.2179,42.3157,1928714.0
2018-01-30 09:30:00,41.99,42.69,41.71,42.35,2461026.0,41.0449,41.7292,40.7712,41.3968,2461026.0
2018-01-30 09:35:00,42.35,42.67,42.35,42.41,743024.0,41.3968,41.7096,41.3968,41.4555,743024.0
2018-01-30 09:40:00,42.41,42.8,42.27,42.71,968400.0,41.4555,41.8367,41.3186,41.7487,968400.0
2018-01-30 09:45:00,42.71,42.73,42.1,42.12,1267020.0,41.7487,41.7683,41.1524,41.172,1267020.0
2018-01-30 09:50:00,42.12,42.15,41.92,42.0,1015954.0,41.172,41.2013,40.9765,41.0547,1015954.0
2018-01-30 09:55:00,42.0,42.07,41.78,41.78,1078375.0,41.0547,41.1231,40.8396,40.8396,1078375.0
2018-01-30 10:00:00,41.78,41.82,41.61,41.69,1045100.0,40.8396,40.8787,40.6735,40.7517,1045100.0
2018-01-30 10:05:00,41.69,41.78,41.5,41.77,1374727.0,40.7517,40.8396,40.5659,40.8299,1374727.0
2018-01-30 10:10:00,41.78,42.05,41.73,42.04,1074121.0,40.8396,41.1036,40.7908,41.0938,1074121.0
2018-01-30 10:15:00,42.05,42.05,41.83,41.83,857476.0,41.1036,41.1036,40.8885,40.8885,857476.0
2018-01-30 10:20:00,41.83,42.01,41.8,41.9,475984.0,40.8885,41.0645,40.8592,40.9569,475984.0
2018-01-30 10:25:00,41.9,42.19,41.89,42.19,719187.0,40.9569,41.2404,40.9472,41.2404,719187.0
2018-01-30 10:30:00,42.19,42.2,42.05,42.11,838191.0,41.2404,41.2502,41.1036,41.1622,838191.0
2018-01-30 10:35:00,42.12,42.13,41.85,41.95,703794.0,41.172,41.1818,40.9081,41.0058,703794.0
2018-01-30 10:40:00,41.96,42.01,41.88,41.95,362736.0,41.0156,41.0645,40.9374,41.0058,362736.0
2018-01-30 10:45:00,41.95,41.96,41.75,41.81,513714.0,41.0058,41.0156,40.8103,40.869,513714.0
2018-01-30 10:50:00,41.81,42.03,41.79,41.98,540137.0,40.869,41.084,40.8494,41.0351,540137.0
2018-01-30 10:55:00,41.99,42.01,41.92,41.97,385891.0,41.0449,41.0645,40.9765,41.0254,385891.0
2018-01-30 11:00:00,41.98,42.15,41.97,42.14,505617.0,41.0351,41.2013,41.0254,41.1915,505617.0
2018-01-30 11:05:00,42.15,42.19,42.07,42.16,345056.0,41.2013,41.2404,41.1231,41.2111,345056.0
2018-01-30 11:10:00,42.17,42.22,42.07,42.12,495283.0,41.2209,41.2697,41.1231,41.172,495283.0
2018-01-30 11:15:00,42.12,42.18,42.09,42.17,382070.0,41.172,41.2306,41.1427,41.2209,382070.0
2018-01-30 11:20:00,42.16,42.17,41.96,41.99,371415.0,41.2111,41.2209,41.0156,41.0449,371415.0
2018-01-30 11:25:00,41.99,42.01,41.94,41.98,248718.0,41.0449,41.0645,40.996,41.0351,248718.0
2018-01-30 11:30:00,41.98,41.99,41.84,41.89,337470.0,41.0351,41.0449,40.8983,40.9472,337470.0
2018-01-30 11:35:00,41.89,41.97,41.84,41.85,256087.0,40.9472,41.0254,40.8983,40.9081,256087.0
2018-01-30 11:40:00,41.85,41.98,41.84,41.93,252840.0,40.9081,41.0351,40.8983,40.9863,252840.0
2018-01-30 11:45:00,41.93,41.97,41.83,41.83,276817.0,40.9863,41.0254,40.8885,40.8885,276817.0
2018-01-30 11:50:00,41.83,41.86,41.78,41.84,334314.0,40.8885,40.9178,40.8396,40.8983,334314.0
2018-01-30 11:55:00,41.84,41.85,41.7,41.72,421499.0,40.8983,40.9081,40.7614,40.781,421499.0
2018-01-30 12:00:00,41.73,41.78,41.71,41.73,209642.0,40.7908,40.8396,40.7712,40.7908,209642.0
2018-01-30 12:05:00,41.73,41.79,41.69,41.74,549560.0,40.7908,40.8494,40.7517,40.8005,549560.0
2018-01-30 12:10:00,41.73,41.94,41.73,41.88,303685.0,40.7908,40.996,40.7908,40.9374,303685.0
2018-01-30 12:15:00,41.88,41.91,41.77,41.79,212885.0,40.9374,40.9667,40.8299,40.8494,212885.0
2018-01-30 12:20:00,41.78,41.81,41.76,41.76,173514.0,40.8396,40.869,40.8201,40.8201,173514.0
2018-01-30 12:25:00,41.76,41.79,41.71,41.73,225726.0,40.8201,40.8494,40.7712,40.7908,225726.0
2018-01-30 12:30:00,41.73,41.81,41.71,41.8,207462.0,40.7908,40.869,40.7712,40.8592,207462.0
2018-01-30 12:35:00,41.8,41.81,41.7,41.7,208499.0,40.8592,40.869,40.7614,40.7614,208499.0
2018-01-30 12:40:00,41.7,41.77,41.7,41.72,215202.0,40.7614,40.8299,40.7614,40.781,215202.0
2018-01-30 12:45:00,41.71,41.73,41.66,41.7,289350.0,40.7712,40.7908,40.7223,40.7614,289350.0
2018-01-30 12:50:00,41.7,41.8,41.67,41.74,243322.0,40.7614,40.8592,40.7321,40.8005,243322.0
2018-01-30 12:55:00,41.74,41.82,41.74,41.81,164433.0,40.8005,40.8787,40.8005,40.869,164433.0
2018-01-30 13:00:00,41.82,41.82,41.67,41.68,225417.0,40.8787,40.8787,40.7321,40.7419,225417.0
2018-01-30 13:05:00,41.68,41.68,41.59,41.64,386800.0,40.7419,40.7419,40.6539,40.7028,386800.0
2018-01-30 13:10:00,41.64,41.67,41.56,41.56,257102.0,40.7028,40.7321,40.6246,40.6246,257102.0
2018-01-30 13:15:00,41.56,41.62,41.52,41.57,397386.0,40.6246,40.6832,40.5855,40.6344,397386.0
2018-01-30 13:20:00,41.57,41.6,41.47,41.55,477966.0,40.6344,40.6637,40.5366,40.6148,477966.0
2018-01-30 13:25:00,41.54,41.61,41.53,41.58,144545.0,40.605,40.6735,40.5953,40.6441,144545.0
2018-01-30 13:30:00,41.58,41.72,41.57,41.72,178304.0,40.6441,40.781,40.6344,40.781,178304.0
2018-01-30 13:35:00,41.71,41.76,41.66,41.73,190007.0,40.7712,40.8201,40.7223,40.7908,190007.0
2018-01-30 13:40:00,41.73,41.8,41.72,41.78,206760.0,40.7908,40.8592,40.781,40.8396,206760.0
2018-01-30 13:45:00,41.79,41.91,41.78,41.9,379211.0,40.8494,40.9667,40.8396,40.9569,379211.0
2018-01-30 13:50:00,41.9,42.0,41.88,41.94,455633.0,40.9569,41.0547,40.9374,40.996,455633.0
2018-01-30 13:55:00,41.94,41.97,41.9,41.91,207489.0,40.996,41.0254,40.9569,40.9667,207489.0
2018-01-30 14:00:00,41.91,41.96,41.9,41.92,245421.0,40.9667,41.0156,40.9569,40.9765,245421.0
2018-01-30 14:05:00,41.92,42.0,41.84,41.84,415593.0,40.9765,41.0547,40.8983,40.8983,415593.0
2018-01-30 14:10:00,41.85,41.99,41.82,41.92,244748.0,40.9081,41.0449,40.8787,40.9765,244748.0
2018-01-30 14:15:00,41.92,42.0,41.9,41.98,184587.0,40.9765,41.0547,40.9569,41.0351,184587.0
2018-01-30 14:20:00,41.98,41.99,41.91,41.97,152563.0,41.0351,41.0449,40.9667,41.0254,152563.0
2018-01-30 14:25:00,41.96,41.98,41.87,41.89,217627.0,41.0156,41.0351,40.9276,40.9472,217627.0
2018-01-30 14:30:00,41.89,41.91,41.72,41.74,240739.0,40.9472,40.9667,40.781,40.8005,240739.0
2018-01-30 14:35:00,41.74,41.77,41.71,41.76,175462.0,40.8005,40.8299,40.7712,40.8201,175462.0
2018-01-30 14:40:00,41.76,41.76,41.67,41.73,149787.0,40.8201,40.8201,40.7321,40.7908,149787.0
2018-01-30 14:45:00,41.73,41.78,41.7,41.77,128100.0,40.7908,40.8396,40.7614,40.8299,128100.0
2018-01-30 14:50:00,41.77,41.77,41.63,41.71,254505.0,40.8299,40.8299,40.693,40.7712,254505.0
2018-01-30 14:55:00,41.71,41.72,41.61,41.62,213581.0,40.7712,40.781,40.6735,40.6832,213581.0
2018-01-30 15:00:00,41.62,41.75,41.58,41.7,411229.0,40.6832,40.8103,40.6441,40.7614,411229.0
2018-01-30 15:05:00,41.7,41.74,41.64,41.7,250873.0,40.7614,40.8005,40.7028,40.7614,250873.0
2018-01-30 15:10:00,41.69,41.74,41.65,41.7,294748.0,40.7517,40.8005,40.7126,40.7614,294748.0
2018-01-30 15:15:00,41.69,41.71,41.56,41.56,345671.0,40.7517,40.7712,40.6246,40.6246,345671.0
2018-01-30 15:20:00,41.56,41.66,41.54,41.63,388834.0,40.6246,40.7223,40.605,40.693,388834.0
2018-01-30 15:25:00,41.63,41.67,41.61,41.67,232760.0,40.693,40.7321,40.6735,40.7321,232760.0
2018-01-30 15:30:00,41.67,41.78,41.66,41.77,240693.0,40.7321,40.8396,40.7223,40.8299,240693.0
2018-01-30 15:35:00,41.77,41.92,41.77,41.86,416908.0,40.8299,40.9765,40.8299,40.9178,416908.0
2018-01-30 15:40:00,41.86,41.87,41.74,41.77,418505.0,40.9178,40.9276,40.8005,40.8299,418505.0
2018-01-30 15:45:00,41.76,41.82,41.73,41.73,402324.0,40.8201,40.8787,40.7908,40.7908,402324.0
2018-01-30 15:50:00,41.74,41.79,41.67,41.7,530889.0,40.8005,40.8494,40.7321,40.7614,530889.0
2018-01-30 15:55:00,41.7,41.72,41.65,41.65,862889.0,40.7614,40.781,40.7126,40.7126,862889.0
2018-01-31 09:30:00,42.96,43.27,42.77,42.95,2999418.0,41.9931,42.2961,41.8074,41.9833,2999418.0
2018-01-31 09:35:00,42.95,43.38,42.81,43.33,1966222.0,41.9833,42.4036,41.8465,42.3548,1966222.0
2018-01-31 09:40:00,43.34,43.49,43.26,43.48,1502172.0,42.3645,42.5112,42.2863,42.5014,1502172.0
2018-01-31 09:45:00,43.48,43.72,43.41,43.49,1859151.0,42.5014,42.736,42.433,42.5112,1859151.0
2018-01-31 09:50:00,43.49,43.67,43.44,43.51,766751.0,42.5112,42.6871,42.4623,42.5307,766751.0
2018-01-31 09:55:00,43.51,43.56,43.36,43.51,764629.0,42.5307,42.5796,42.3841,42.5307,764629.0
2018-01-31 10:00:00,43.5,43.62,43.25,43.4,806261.0,42.5209,42.6382,42.2766,42.4232,806261.0
2018-01-31 10:05:00,43.4,43.55,43.39,43.54,447908.0,42.4232,42.5698,42.4134,42.56,447908.0
2018-01-31 10:10:00,43.54,43.63,43.51,43.63,501925.0,42.56,42.648,42.5307,42.648,501925.0
2018-01-31 10:15:00,43.63,43.66,43.55,43.62,471777.0,42.648,42.6773,42.5698,42.6382,471777.0
2018-01-31 10:20:00,43.62,43.7,43.56,43.65,506586.0,42.6382,42.7164,42.5796,42.6676,506586.0
2018-01-31 10:25:00,43.65,43.69,43.57,43.63,331720.0,42.6676,42.7067,42.5894,42.648,331720.0
2018-01-31 10:30:00,43.64,43.83,43.62,43.8,985717.0,42.6578,42.8435,42.6382,42.8142,985717.0
2018-01-31 10:35:00,43.8,43.85,43.71,43.76,567007.0,42.8142,42.863,42.7262,42.7751,567007.0
2018-01-31 10:40:00,43.77,43.8,43.67,43.68,506115.0,42.7848,42.8142,42.6871,42.6969,506115.0
2018-01-31 10:45:00,43.69,43.69,43.55,43.59,600878.0,42.7067,42.7067,42.5698,42.6089,600878.0
2018-01-31 10:50:00,43.58,43.63,43.42,43.45,585721.0,42.5991,42.648,42.4427,42.4721,585721.0
2018-01-31 10:55:00,43.46,43.51,43.33,43.44,507025.0,42.4818,42.5307,42.3548,42.4623,507025.0
2018-01-31 11:00:00,43.44,43.45,43.35,43.41,320317.0,42.4623,42.4721,42.3743,42.433,320317.0
2018-01-31 11:05:00,43.41,43.43,43.33,43.33,250560.0,42.433,42.4525,42.3548,42.3548,250560.0
2018-01-31 11:10:00,43.33,43.46,43.23,43.4,395277.0,42.3548,42.4818,42.257,42.4232,395277.0
2018-01-31 11:15:00,43.4,43.42,43.27,43.33,318177.0,42.4232,42.4427,42.2961,42.3548,318177.0
2018-01-31 11:20:00,43.33,43.34,43.12,43.23,518401.0,42.3548,42.3645,42.1495,42.257,518401.0
2018-01-31 11:25:00,43.22,43.36,43.21,43.24,491127.0,42.2472,42.3841,42.2375,42.2668,491127.0
2018-01-31 11:30:00,43.24,43.32,43.21,43.29,250196.0,42.2668,42.345,42.2375,42.3157,250196.0
2018-01-31 11:35:00,43.29,43.3,43.24,43.26,183296.0,42.3157,42.3254,42.2668,42.2863,183296.0
2018-01-31 11:40:00,43.25,43.25,43.07,43.09,320913.0,42.2766,42.2766,42.1006,42.1202,320913.0
2018-01-31 11:45:00,43.08,43.17,43.03,43.13,418291.0,42.1104,42.1984,42.0615,42.1593,418291.0
2018-01-31 11:50:00,43.13,43.13,43.0,43.01,230934.0,42.1593,42.1593,42.0322,42.042,230934.0
2018-01-31 11:55:00,43.02,43.12,43.01,43.04,197157.0,42.0517,42.1495,42.042,42.0713,197157.0
2018-01-31 12:00:00,43.05,43.08,42.93,43.06,510569.0,42.0811,42.1104,41.9638,42.0908,510569.0
2018-01-31 12:05:00,43.07,43.14,43.03,43.1,213397.0,42.1006,42.169,42.0615,42.1299,213397.0
2018-01-31 12:10:00,43.11,43.14,43.06,43.13,195259.0,42.1397,42.169,42.0908,42.1593,195259.0
2018-01-31 12:15:00,43.13,43.16,43.1,43.13,151228.0,42.1593,42.1886,42.1299,42.1593,151228.0
2018-01-31 12:20:00,43.14,43.26,43.13,43.2,297141.0,42.169,42.2863,42.1593,42.2277,297141.0
2018-01-31 12:25:00,43.2,43.25,43.17,43.23,158877.0,42.2277,42.2766,42.1984,42.257,158877.0
2018-01-31 12:30:00,43.23,43.29,43.2,43.28,199392.0,42.257,42.3157,42.2277,42.3059,199392.0
2018-01-31 12:35:00,43.27,43.33,43.23,43.26,257605.0,42.2961,42.3548,42.257,42.2863,257605.0
2018-01-31 12:40:00,43.26,43.26,43.14,43.18,172013.0,42.2863,42.2863,42.169,42.2081,172013.0
2018-01-31 12:45:00,43.18,43.2,43.12,43.16,119964.0,42.2081,42.2277,42.1495,42.1886,119964.0
2018-01-31 12:50:00,43.15,43.26,43.14,43.25,189757.0,42.1788,42.2863,42.169,42.2766,189757.0
2018-01-31 12:55:00,43.25,43.28,43.23,43.26,160973.0,42.2766,42.3059,42.257,42.2863,160973.0
2018-01-31 13:00:00,43.26,43.35,43.25,43.28,244966.0,42.2863,42.3743,42.2766,42.3059,244966.0
2018-01-31 13:05:00,43.29,43.4,43.28,43.35,184674.0,42.3157,42.4232,42.3059,42.3743,184674.0
2018-01-31 13:10:00,43.36,43.44,43.33,43.42,193403.0,42.3841,42.4623,42.3548,42.4427,193403.0
2018-01-31 13:15:00,43.43,43.48,43.41,43.46,184926.0,42.4525,42.5014,42.433,42.4818,184926.0
2018-01-31 13:20:00,43.46,43.53,43.45,43.52,333041.0,42.4818,42.5503,42.4721,42.5405,333041.0
2018-01-31 13:25:00,43.52,43.56,43.44,43.55,380139.0,42.5405,42.5796,42.4623,42.5698,380139.0
2018-01-31 13:30:00,43.56,43.67,43.53,43.61,997206.0,42.5796,42.6871,42.5503,42.6285,997206.0
2018-01-31 13:35:00,43.61,43.72,43.58,43.72,835175.0,42.6285,42.736,42.5991,42.736,835175.0
2018-01-31 13:40:00,43.72,43.77,43.69,43.76,450133.0,42.736,42.7848,42.7067,42.7751,450133.0
2018-01-31 13:45:00,43.76,43.83,43.75,43.82,507698.0,42.7751,42.8435,42.7653,42.8337,507698.0
2018-01-31 13:50:00,43.81,43.92,43.77,43.92,672327.0,42.8239,42.9315,42.7848,42.9315,672327.0
2018-01-31 13:55:00,43.91,43.96,43.78,43.84,558575.0,42.9217,42.9706,42.7946,42.8533,558575.0
2018-01-31 14:00:00,43.84,43.96,43.74,43.76,493776.0,42.8533,42.9706,42.7555,42.7751,493776.0
2018-01-31 14:05:00,43.77,43.93,43.75,43.86,391184.0,42.7848,42.9412,42.7653,42.8728,391184.0
2018-01-31 14:10:00,43.85,43.88,43.74,43.76,281502.0,42.863,42.8924,42.7555,42.7751,281502.0
2018-01-31 14:15:00,43.76,43.86,43.74,43.8,363305.0,42.7751,42.8728,42.7555,42.8142,363305.0
2018-01-31 14:20:00,43.8,43.85,43.69,43.72,686254.0,42.8142,42.863,42.7067,42.736,686254.0
2018-01-31 14:25:00,43.72,43.85,43.71,43.83,398280.0,42.736,42.863,42.7262,42.8435,398280.0
2018-01-31 14:30:00,43.83,43.87,43.79,43.83,334983.0,42.8435,42.8826,42.8044,42.8435,334983.0
2018-01-31 14:35:00,43.84,43.84,43.64,43.65,491088.0,42.8533,42.8533,42.6578,42.6676,491088.0
2018-01-31 14:40:00,43.66,43.8,43.62,43.68,299578.0,42.6773,42.8142,42.6382,42.6969,299578.0
2018-01-31 14:45:00,43.69,43.74,43.62,43.7,439766.0,42.7067,42.7555,42.6382,42.7164,439766.0
2018-01-31 14:50:00,43.69,43.71,43.61,43.68,296660.0,42.7067,42.7262,42.6285,42.6969,296660.0
2018-01-31 14:55:00,43.68,43.74,43.65,43.73,299514.0,42.6969,42.7555,42.6676,42.7457,299514.0
2018-01-31 15:00:00,43.73,43.73,43.47,43.51,518275.0,42.7457,42.7457,42.4916,42.5307,518275.0
2018-01-31 15:05:00,43.51,43.54,43.39,43.52,566834.0,42.5307,42.56,42.4134,42.5405,566834.0
2018-01-31 15:10:00,43.52,43.66,43.47,43.64,713683.0,42.5405,42.6773,42.4916,42.6578,713683.0
2018-01-31 15:15:00,43.64,43.65,43.57,43.59,338962.0,42.6578,42.6676,42.5894,42.6089,338962.0
2018-01-31 15:20:00,43.6,43.78,43.59,43.73,341961.0,42.6187,42.7946,42.6089,42.7457,341961.0
2018-01-31 15:25:00,43.72,43.74,43.64,43.72,333769.0,42.736,42.7555,42.6578,42.736,333769.0
2018-01-31 15:30:00,43.71,43.72,43.58,43.7,425682.0,42.7262,42.736,42.5991,42.7164,425682.0
2018-01-31 15:35:00,43.7,43.78,43.67,43.75,353603.0,42.7164,42.7946,42.6871,42.7653,353603.0
2018-01-31 15:40:00,43.75,43.86,43.75,43.81,533234.0,42.7653,42.8728,42.7653,42.8239,533234.0
2018-01-31 15:45:00,43.82,43.9,43.78,43.79,521695.0,42.8337,42.9119,42.7946,42.8044,521695.0
2018-01-31 15:50:00,43.79,43.79,43.63,43.64,691577.0,42.8044,42.8044,42.648,42.6578,691577.0
2018-01-31 15:55:00,43.64,43.73,43.61,43.72,1260885.0,42.6578,42.7457,42.6285,42.736,1260885.0
2018-02-01 09:30:00,43.04,43.48,42.95,43.4,1646786.0,42.0713,42.5014,41.9833,42.4232,1646786.0
2018-02-01 09:35:00,43.39,43.62,43.37,43.56,739163.0,42.4134,42.6382,42.3939,42.5796,739163.0
2018-02-01 09:40:00,43.55,43.57,43.19,43.3,645957.0,42.5698,42.5894,42.2179,42.3254,645957.0
2018-02-01 09:45:00,43.29,43.35,43.14,43.15,514722.0,42.3157,42.3743,42.169,42.1788,514722.0
2018-02-01 09:50:00,43.15,43.44,43.13,43.42,528638.0,42.1788,42.4623,42.1593,42.4427,528638.0
2018-02-01 09:55:00,43.4,43.54,43.4,43.44,398746.0,42.4232,42.56,42.4232,42.4623,398746.0
2018-02-01 10:00:00,43.44,43.54,43.4,43.53,360091.0,42.4623,42.56,42.4232,42.5503,360091.0
2018-02-01 10:05:00,43.52,43.59,43.44,43.58,301789.0,42.5405,42.6089,42.4623,42.5991,301789.0
2018-02-01 10:10:00,43.58,43.85,43.58,43.82,868646.0,42.5991,42.863,42.5991,42.8337,868646.0
2018-02-01 10:15:00,43.83,43.95,43.74,43.92,760922.0,42.8435,42.9608,42.7555,42.9315,760922.0
2018-02-01 10:20:00,43.92,44.03,43.76,43.77,972456.0,42.9315,43.039,42.7751,42.7848,972456.0
2018-02-01 10:25:00,43.77,43.84,43.66,43.66,376467.0,42.7848,42.8533,42.6773,42.6773,376467.0
2018-02-01 10:30:00,43.66,43.85,43.66,43.8,228732.0,42.6773,42.863,42.6773,42.8142,228732.0
2018-02-01 10:35:00,43.81,44.02,43.81,44.02,558970.0,42.8239,43.0292,42.8239,43.0292,558970.0
2018-02-01 10:40:00,44.01,44.09,43.9,43.97,641026.0,43.0194,43.0976,42.9119,42.9803,641026.0
2018-02-01 10:45:00,43.98,43.98,43.86,43.9,202075.0,42.9901,42.9901,42.8728,42.9119,202075.0
2018-02-01 10:50:00,43.9,43.98,43.83,43.86,253453.0,42.9119,42.9901,42.8435,42.8728,253453.0
2018-02-01 10:55:00,43.86,43.86,43.71,43.73,272819.0,42.8728,42.8728,42.7262,42.7457,272819.0
2018-02-01 11:00:00,43.74,43.83,43.59,43.59,475607.0,42.7555,42.8435,42.6089,42.6089,475607.0
2018-02-01 11:05:00,43.58,43.72,43.53,43.61,313591.0,42.5991,42.736,42.5503,42.6285,313591.0
2018-02-01 11:10:00,43.6,43.65,43.53,43.59,239606.0,42.6187,42.6676,42.5503,42.6089,239606.0
2018-02-01 11:15:00,43.6,43.62,43.48,43.48,321242.0,42.6187,42.6382,42.5014,42.5014,321242.0
2018-02-01 11:20:00,43.48,43.55,43.39,43.41,434170.0,42.5014,42.5698,42.4134,42.433,434170.0
2018-02-01 11:25:00,43.41,43.49,43.38,43.38,252994.0,42.433,42.5112,42.4036,42.4036,252994.0
2018-02-01 11:30:00,43.37,43.43,43.35,43.38,248991.0,42.3939,42.4525,42.3743,42.4036,248991.0
2018-02-01 11:35:00,43.38,43.45,43.31,43.39,310209.0,42.4036,42.4721,42.3352,42.4134,310209.0
2018-02-01 11:40:00,43.4,43.52,43.33,43.49,275872.0,42.4232,42.5405,42.3548,42.5112,275872.0
2018-02-01 11:45:00,43.49,43.54,43.43,43.52,197568.0,42.5112,42.56,42.4525,42.5405,197568.0
2018-02-01 11:50:00,43.52,43.53,43.32,43.32,219205.0,42.5405,42.5503,42.345,42.345,219205.0
2018-02-01 11:55:00,43.33,43.35,43.25,43.35,386150.0,42.3548,42.3743,42.2766,42.3743,386150.0
2018-02-01 12:00:00,43.35,43.39,43.18,43.24,382007.0,42.3743,42.4134,42.2081,42.2668,382007.0
2018-02-01 12:05:00,43.24,43.29,43.16,43.19,214508.0,42.2668,42.3157,42.1886,42.2179,214508.0
2018-02-01 12:10:00,43.18,43.22,43.14,43.16,215210.0,42.2081,42.2472,42.169,42.1886,215210.0
2018-02-01 12:15:00,43.16,43.21,43.11,43.21,250471.0,42.1886,42.2375,42.1397,42.2375,250471.0
2018-02-01 12:20:00,43.2,43.25,43.16,43.18,238710.0,42.2277,42.2766,42.1886,42.2081,238710.0
2018-02-01 12:25:00,43.17,43.21,43.1,43.13,247229.0,42.1984,42.2375,42.1299,42.1593,247229.0
2018-02-01 12:30:00,43.14,43.19,43.12,43.18,170287.0,42.169,42.2179,42.1495,42.2081,170287.0
2018-02-01 12:35:00,43.18,43.22,43.14,43.2,175303.0,42.2081,42.2472,42.169,42.2277,175303.0
2018-02-01 12:40:00,43.2,43.21,43.12,43.13,164798.0,42.2277,42.2375,42.1495,42.1593,164798.0
2018-02-01 12:45:00,43.12,43.14,43.03,43.07,323605.0,42.1495,42.169,42.0615,42.1006,323605.0
2018-02-01 12:50:00,43.07,43.11,43.03,43.06,280772.0,42.1006,42.1397,42.0615,42.0908,280772.0
2018-02-01 12:55:00,43.05,43.06,42.96,42.99,412657.0,42.0811,42.0908,41.9931,42.0224,412657.0
2018-02-01 13:00:00,42.99,43.17,42.97,43.17,270372.0,42.0224,42.1984,42.0029,42.1984,270372.0
2018-02-01 13:05:00,43.16,43.3,43.1,43.14,498869.0,42.1886,42.3254,42.1299,42.169,498869.0
2018-02-01 13:10:00,43.15,43.18,43.1,43.14,218892.0,42.1788,42.2081,42.1299,42.169,218892.0
2018-02-01 13:15:00,43.13,43.13,43.05,43.06,146150.0,42.1593,42.1593,42.0811,42.0908,146150.0
2018-02-01 13:20:00,43.05,43.06,43.0,43.01,174096.0,42.0811,42.0908,42.0322,42.042,174096.0
2018-02-01 13:25:00,43.01,43.14,43.01,43.05,230336.0,42.042,42.169,42.042,42.0811,230336.0
2018-02-01 13:30:00,43.06,43.08,43.01,43.02,136275.0,42.0908,42.1104,42.042,42.0517,136275.0
2018-02-01 13:35:00,43.02,43.03,42.95,42.96,285096.0,42.0517,42.0615,41.9833,41.9931,285096.0
2018-02-01 13:40:00,42.95,42.97,42.79,42.8,639933.0,41.9833,42.0029,41.8269,41.8367,639933.0
2018-02-01 13:45:00,42.79,42.86,42.7,42.86,541148.0,41.8269,41.8953,41.7389,41.8953,541148.0
2018-02-01 13:50:00,42.86,42.9,42.66,42.7,347662.0,41.8953,41.9344,41.6998,41.7389,347662.0
2018-02-01 13:55:00,42.7,42.8,42.65,42.78,358128.0,41.7389,41.8367,41.6901,41.8171,358128.0
2018-02-01 14:00:00,42.77,42.81,42.64,42.79,296369.0,41.8074,41.8465,41.6803,41.8269,296369.0
2018-02-01 14:05:00,42.8,42.84,42.74,42.78,232801.0,41.8367,41.8758,41.778,41.8171,232801.0
2018-02-01 14:10:00,42.77,42.87,42.73,42.8,240155.0,41.8074,41.9051,41.7683,41.8367,240155.0
2018-02-01 14:15:00,42.79,42.87,42.78,42.78,277394.0,41.8269,41.9051,41.8171,41.8171,277394.0
2018-02-01 14:20:00,42.79,42.79,42.61,42.65,389642.0,41.8269,41.8269,41.651,41.6901,389642.0
2018-02-01 14:25:00,42.65,42.75,42.59,42.72,403866.0,41.6901,41.7878,41.6314,41.7585,403866.0
2018-02-01 14:30:00,42.72,42.73,42.52,42.53,360332.0,41.7585,41.7683,41.563,41.5728,360332.0
2018-02-01 14:35:00,42.53,42.62,42.52,42.59,317931.0,41.5728,41.6607,41.563,41.6314,317931.0
2018-02-01 14:40:00,42.58,42.61,42.52,42.54,194895.0,41.6216,41.651,41.563,41.5825,194895.0
2018-02-01 14:45:00,42.54,42.63,42.54,42.59,234586.0,41.5825,41.6705,41.5825,41.6314,234586.0
2018-02-01 14:50:00,42.6,42.66,42.58,42.61,247849.0,41.6412,41.6998,41.6216,41.651,247849.0
2018-02-01 14:55:00,42.61,42.67,42.61,42.64,198458.0,41.651,41.7096,41.651,41.6803,198458.0
2018-02-01 15:00:00,42.63,42.67,42.57,42.58,272317.0,41.6705,41.7096,41.6119,41.6216,272317.0
2018-02-01 15:05:00,42.58,42.65,42.5,42.64,488872.0,41.6216,41.6901,41.5434,41.6803,488872.0
2018-02-01 15:10:00,42.64,42.67,42.56,42.57,191914.0,41.6803,41.7096,41.6021,41.6119,191914.0
2018-02-01 15:15:00,42.56,42.6,42.5,42.51,255375.0,41.6021,41.6412,41.5434,41.5532,255375.0
2018-02-01 15:20:00,42.51,42.51,42.42,42.45,444139.0,41.5532,41.5532,41.4652,41.4946,444139.0
2018-02-01 15:25:00,42.44,42.47,42.25,42.28,666718.0,41.4848,41.5141,41.2991,41.3284,666718.0
2018-02-01 15:30:00,42.27,42.4,42.1,42.38,1082642.0,41.3186,41.4457,41.1524,41.4261,1082642.0
2018-02-01 15:35:00,42.38,42.43,42.21,42.23,585664.0,41.4261,41.475,41.26,41.2795,585664.0
2018-02-01 15:40:00,42.22,42.3,42.17,42.25,519029.0,41.2697,41.3479,41.2209,41.2991,519029.0
2018-02-01 15:45:00,42.26,42.49,42.25,42.38,726593.0,41.3088,41.5337,41.2991,41.4261,726593.0
2018-02-01 15:50:00,42.38,42.5,42.36,42.43,740975.0,41.4261,41.5434,41.4066,41.475,740975.0
2018-02-01 15:55:00,42.42,42.5,42.4,42.48,1114271.0,41.4652,41.5434,41.4457,41.5239,1114271.0
2018-02-02 09:30:00,41.99,42.21,41.91,42.11,1259766.0,41.0449,41.26,40.9667,41.1622,1259766.0
2018-02-02 09:35:00,42.1,42.16,41.8,41.84,1105721.0,41.1524,41.2111,40.8592,40.8983,1105721.0
2018-02-02 09:40:00,41.83,41.92,41.67,41.81,1020813.0,40.8885,40.9765,40.7321,40.869,1020813.0
2018-02-02 09:45:00,41.8,41.91,41.55,41.64,882100.0,40.8592,40.9667,40.6148,40.7028,882100.0
2018-02-02 09:50:00,41.63,41.64,41.18,41.25,1577938.0,40.693,40.7028,40.2531,40.3216,1577938.0
2018-02-02 09:55:00,41.24,41.35,41.12,41.18,969184.0,40.3118,40.4193,40.1945,40.2531,969184.0
2018-02-02 10:00:00,41.18,41.19,40.63,40.79,1812250.0,40.2531,40.2629,39.7155,39.8719,1812250.0
2018-02-02 10:05:00,40.77,40.97,40.61,40.93,861398.0,39.8524,40.0479,39.696,40.0088,861398.0
2018-02-02 10:10:00,40.92,41.14,40.71,41.14,914966.0,39.999,40.214,39.7937,40.214,914966.0
2018-02-02 10:15:00,41.14,41.18,41.0,41.03,547928.0,40.214,40.2531,40.0772,40.1065,547928.0
2018-02-02 10:20:00,41.03,41.22,41.02,41.05,732649.0,40.1065,40.2922,40.0967,40.1261,732649.0
2018-02-02 10:25:00,41.05,41.08,40.96,41.06,416064.0,40.1261,40.1554,40.0381,40.1358,416064.0
2018-02-02 10:30:00,41.06,41.22,40.98,41.2,495467.0,40.1358,40.2922,40.0576,40.2727,495467.0
2018-02-02 10:35:00,41.19,41.28,41.12,41.26,501228.0,40.2629,40.3509,40.1945,40.3313,501228.0
2018-02-02 10:40:00,41.25,41.49,41.25,41.41,897236.0,40.3216,40.5562,40.3216,40.478,897236.0
2018-02-02 10:45:00,41.42,41.7,41.39,41.67,725584.0,40.4877,40.7614,40.4584,40.7321,725584.0
2018-02-02 10:50:00,41.67,41.69,41.57,41.57,541005.0,40.7321,40.7517,40.6344,40.6344,541005.0
2018-02-02 10:55:00,41.57,41.63,41.5,41.61,403600.0,40.6344,40.693,40.5659,40.6735,403600.0
2018-02-02 11:00:00,41.61,41.66,41.44,41.46,408878.0,40.6735,40.7223,40.5073,40.5268,408878.0
2018-02-02 11:05:00,41.45,41.59,41.44,41.55,352716.0,40.5171,40.6539,40.5073,40.6148,352716.0
2018-02-02 11:10:00,41.55,41.57,41.45,41.48,271035.0,40.6148,40.6344,40.5171,40.5464,271035.0
2018-02-02 11:15:00,41.48,41.5,41.19,41.26,481923.0,40.5464,40.5659,40.2629,40.3313,481923.0
2018-02-02 11:20:00,41.25,41.33,41.18,41.23,280152.0,40.3216,40.3998,40.2531,40.302,280152.0
2018-02-02 11:25:00,41.22,41.33,41.17,41.3,256050.0,40.2922,40.3998,40.2434,40.3704,256050.0
2018-02-02 11:30:00,41.3,41.33,41.21,41.22,217399.0,40.3704,40.3998,40.2825,40.2922,217399.0
2018-02-02 11:35:00,41.22,41.31,41.18,41.31,239016.0,40.2922,40.3802,40.2531,40.3802,239016.0
2018-02-02 11:40:00,41.3,41.39,41.3,41.31,257555.0,40.3704,40.4584,40.3704,40.3802,257555.0
2018-02-02 11:45:00,41.31,41.51,41.27,41.45,289885.0,40.3802,40.5757,40.3411,40.5171,289885.0
2018-02-02 11:50:00,41.45,41.53,41.38,41.52,298848.0,40.5171,40.5953,40.4486,40.5855,298848.0
2018-02-02 11:55:00,41.51,41.52,41.33,41.36,310551.0,40.5757,40.5855,40.3998,40.4291,310551.0
2018-02-02 12:00:00,41.36,41.43,41.27,41.37,260246.0,40.4291,40.4975,40.3411,40.4389,260246.0
2018-02-02 12:05:00,41.38,41.52,41.36,41.52,285319.0,40.4486,40.5855,40.4291,40.5855,285319.0
2018-02-02 12:10:00,41.51,41.61,41.5,41.58,272083.0,40.5757,40.6735,40.5659,40.6441,272083.0
2018-02-02 12:15:00,41.59,41.68,41.57,41.65,234598.0,40.6539,40.7419,40.6344,40.7126,234598.0
2018-02-02 12:20:00,41.65,41.66,41.51,41.62,231587.0,40.7126,40.7223,40.5757,40.6832,231587.0
2018-02-02 12:25:00,41.61,41.8,41.61,41.75,400613.0,40.6735,40.8592,40.6735,40.8103,400613.0
2018-02-02 12:30:00,41.74,41.75,41.66,41.73,178334.0,40.8005,40.8103,40.7223,40.7908,178334.0
2018-02-02 12:35:00,41.73,41.84,41.73,41.82,405441.0,40.7908,40.8983,40.7908,40.8787,405441.0
2018-02-02 12:40:00,41.82,41.87,41.79,41.86,210491.0,40.8787,40.9276,40.8494,40.9178,210491.0
2018-02-02 12:45:00,41.86,41.86,41.73,41.79,351581.0,40.9178,40.9178,40.7908,40.8494,351581.0
2018-02-02 12:50:00,41.79,41.8,41.63,41.65,354958.0,40.8494,40.8592,40.693,40.7126,354958.0
2018-02-02 12:55:00,41.64,41.79,41.62,41.64,269636.0,40.7028,40.8494,40.6832,40.7028,269636.0
2018-02-02 13:00:00,41.65,41.72,41.55,41.61,247475.0,40.7126,40.781,40.6148,40.6735,247475.0
2018-02-02 13:05:00,41.6,41.63,41.54,41.57,192900.0,40.6637,40.693,40.605,40.6344,192900.0
2018-02-02 13:10:00,41.57,41.66,41.53,41.62,200194.0,40.6344,40.7223,40.5953,40.6832,200194.0
2018-02-02 13:15:00,41.62,41.66,41.56,41.56,198484.0,40.6832,40.7223,40.6246,40.6246,198484.0
2018-02-02 13:20:00,41.56,41.61,41.41,41.44,346091.0,40.6246,40.6735,40.478,40.5073,346091.0
2018-02-02 13:25:00,41.44,41.53,41.38,41.49,249197.0,40.5073,40.5953,40.4486,40.5562,249197.0
2018-02-02 13:30:00,41.48,41.62,41.48,41.57,207842.0,40.5464,40.6832,40.5464,40.6344,207842.0
2018-02-02 13:35:00,41.57,41.62,41.48,41.51,213715.0,40.6344,40.6832,40.5464,40.5757,213715.0
2018-02-02 13:40:00,41.51,41.54,41.41,41.46,253806.0,40.5757,40.605,40.478,40.5268,253806.0
2018-02-02 13:45:00,41.47,41.55,41.43,41.46,213222.0,40.5366,40.6148,40.4975,40.5268,213222.0
2018-02-02 13:50:00,41.47,41.52,41.45,41.51,131640.0,40.5366,40.5855,40.5171,40.5757,131640.0
2018-02-02 13:55:00,41.51,41.58,41.42,41.42,261839.0,40.5757,40.6441,40.4877,40.4877,261839.0
2018-02-02 14:00:00,41.42,41.44,41.31,41.33,253107.0,40.4877,40.5073,40.3802,40.3998,253107.0
2018-02-02 14:05:00,41.32,41.39,41.28,41.3,214715.0,40.39,40.4584,40.3509,40.3704,214715.0
2018-02-02 14:10:00,41.3,41.33,41.22,41.32,301741.0,40.3704,40.3998,40.2922,40.39,301741.0
2018-02-02 14:15:00,41.31,41.32,41.16,41.24,363227.0,40.3802,40.39,40.2336,40.3118,363227.0
2018-02-02 14:20:00,41.24,41.3,41.14,41.19,365748.0,40.3118,40.3704,40.214,40.2629,365748.0
2018-02-02 14:25:00,41.2,41.21,41.06,41.13,295280.0,40.2727,40.2825,40.1358,40.2043,295280.0
2018-02-02 14:30:00,41.12,41.24,41.11,41.22,296983.0,40.1945,40.3118,40.1847,40.2922,296983.0
2018-02-02 14:35:00,41.22,41.28,41.17,41.19,260956.0,40.2922,40.3509,40.2434,40.2629,260956.0
2018-02-02 14:40:00,41.19,41.32,41.18,41.32,252871.0,40.2629,40.39,40.2531,40.39,252871.0
2018-02-02 14:45:00,41.32,41.32,41.15,41.17,249732.0,40.39,40.39,40.2238,40.2434,249732.0
2018-02-02 14:50:00,41.16,41.16,41.05,41.1,379092.0,40.2336,40.2336,40.1261,40.1749,379092.0
2018-02-02 14:55:00,41.11,41.11,40.97,41.1,572255.0,40.1847,40.1847,40.0479,40.1749,572255.0
2018-02-02 15:00:00,41.1,41.13,40.95,40.96,276007.0,40.1749,40.2043,40.0283,40.0381,276007.0
2018-02-02 15:05:00,40.96,40.99,40.84,40.87,450899.0,40.0381,40.0674,39.9208,39.9501,450899.0
2018-02-02 15:10:00,40.87,40.98,40.87,40.92,461695.0,39.9501,40.0576,39.9501,39.999,461695.0
2018-02-02 15:15:00,40.92,41.12,40.9,41.01,425462.0,39.999,40.1945,39.9794,40.087,425462.0
2018-02-02 15:20:00,41.01,41.07,40.98,41.05,485140.0,40.087,40.1456,40.0576,40.1261,485140.0
2018-02-02 15:25:00,41.05,41.06,40.96,40.97,321590.0,40.1261,40.1358,40.0381,40.0479,321590.0
2018-02-02 15:30:00,40.96,40.98,40.89,40.98,356563.0,40.0381,40.0576,39.9697,40.0576,356563.0
2018-02-02 15:35:00,40.98,41.05,40.93,41.02,391708.0,40.0576,40.1261,40.0088,40.0967,391708.0
2018-02-02 15:40:00,41.02,41.02,40.86,40.86,562632.0,40.0967,40.0967,39.9403,39.9403,562632.0
2018-02-02 15:45:00,40.86,40.9,40.78,40.78,836423.0,39.9403,39.9794,39.8621,39.8621,836423.0
2018-02-02 15:50:00,40.79,40.91,40.78,40.82,739899.0,39.8719,39.9892,39.8621,39.9012,739899.0
2018-02-02 15:55:00,40.83,40.92,40.79,40.81,1449118.0,39.911,39.999,39.8719,39.8915,1449118.0
2018-02-05 09:30:00,40.16,40.51,39.69,40.48,2685870.0,39.2561,39.5982,38.7967,39.5689,2685870.0
2018-02-05 09:35:00,40.48,40.73,40.34,40.51,1004002.0,39.5689,39.8133,39.4321,39.5982,1004002.0
2018-02-05 09:40:00,40.51,40.68,40.35,40.39,687087.0,39.5982,39.7644,39.4418,39.4809,687087.0
2018-02-05 09:45:00,40.38,40.63,40.37,40.49,606986.0,39.4711,39.7155,39.4614,39.5787,606986.0
2018-02-05 09:50:00,40.49,40.51,40.04,40.14,969923.0,39.5787,39.5982,39.1388,39.2366,969923.0
2018-02-05 09:55:00,40.14,40.36,40.14,40.29,733907.0,39.2366,39.4516,39.2366,39.3832,733907.0
2018-02-05 10:00:00,40.28,40.6,40.2,40.54,604595.0,39.3734,39.6862,39.2952,39.6275,604595.0
2018-02-05 10:05:00,40.55,40.77,40.38,40.73,731479.0,39.6373,39.8524,39.4711,39.8133,731479.0
2018-02-05 10:10:00,40.72,41.12,40.5,41.1,1341639.0,39.8035,40.1945,39.5884,40.1749,1341639.0
2018-02-05 10:15:00,41.1,41.28,40.99,41.2,711083.0,40.1749,40.3509,40.0674,40.2727,711083.0
2018-02-05 10:20:00,41.2,41.5,41.16,41.48,776288.0,40.2727,40.5659,40.2336,40.5464,776288.0
2018-02-05 10:25:00,41.49,41.53,41.39,41.47,690609.0,40.5562,40.5953,40.4584,40.5366,690609.0
2018-02-05 10:30:00,41.47,41.47,41.16,41.23,640460.0,40.5366,40.5366,40.2336,40.302,640460.0
2018-02-05 10:35:00,41.22,41.37,41.12,41.15,435235.0,40.2922,40.4389,40.1945,40.2238,435235.0
2018-02-05 10:40:00,41.14,41.3,41.14,41.23,355900.0,40.214,40.3704,40.214,40.302,355900.0
2018-02-05 10:45:00,41.24,41.39,41.19,41.26,542862.0,40.3118,40.4584,40.2629,40.3313,542862.0
2018-02-05 10:50:00,41.27,41.33,41.16,41.24,385517.0,40.3411,40.3998,40.2336,40.3118,385517.0
2018-02-05 10:55:00,41.23,41.26,41.06,41.13,421109.0,40.302,40.3313,40.1358,40.2043,421109.0
2018-02-05 11:00:00,41.13,41.21,41.03,41.11,310631.0,40.2043,40.2825,40.1065,40.1847,310631.0
2018-02-05 11:05:00,41.1,41.17,41.05,41.11,196540.0,40.1749,40.2434,40.1261,40.1847,196540.0
2018-02-05 11:10:00,41.1,41.17,41.06,41.07,165514.0,40.1749,40.2434,40.1358,40.1456,165514.0
2018-02-05 11:15:00,41.06,41.13,40.87,40.88,341371.0,40.1358,40.2043,39.9501,39.9599,341371.0
2018-02-05 11:20:00,40.87,40.96,40.76,40.9,574782.0,39.9501,40.0381,39.8426,39.9794,574782.0
2018-02-05 11:25:00,40.9,41.09,40.9,41.01,420300.0,39.9794,40.1652,39.9794,40.087,420300.0
2018-02-05 11:30:00,41.0,41.01,40.87,40.98,241437.0,40.0772,40.087,39.9501,40.0576,241437.0
2018-02-05 11:35:00,40.98,40.99,40.85,40.92,282185.0,40.0576,40.0674,39.9306,39.999,282185.0
2018-02-05 11:40:00,40.92,40.97,40.88,40.91,256417.0,39.999,40.0479,39.9599,39.9892,256417.0
2018-02-05 11:45:00,40.92,40.94,40.75,40.75,243000.0,39.999,40.0185,39.8328,39.8328,243000.0
2018-02-05 11:50:00,40.76,40.87,40.73,40.83,155656.0,39.8426,39.9501,39.8133,39.911,155656.0
2018-02-05 11:55:00,40.83,41.03,40.8,41.03,258692.0,39.911,40.1065,39.8817,40.1065,258692.0
2018-02-05 12:00:00,41.02,41.06,40.9,40.92,219195.0,40.0967,40.1358,39.9794,39.999,219195.0
2018-02-05 12:05:00,40.91,40.93,40.8,40.82,204364.0,39.9892,40.0088,39.8817,39.9012,204364.0
2018-02-05 12:10:00,40.83,40.97,40.78,40.9,531529.0,39.911,40.0479,39.8621,39.9794,531529.0
2018-02-05 12:15:00,40.91,40.92,40.76,40.78,206114.0,39.9892,39.999,39.8426,39.8621,206114.0
2018-02-05 12:20:00,40.78,40.85,40.64,40.65,401718.0,39.8621,39.9306,39.7253,39.7351,401718.0
2018-02-05 12:25:00,40.66,40.84,40.65,40.75,244963.0,39.7448,39.9208,39.7351,39.8328,244963.0
2018-02-05 12:30:00,40.75,40.9,40.72,40.84,145292.0,39.8328,39.9794,39.8035,39.9208,145292.0
2018-02-05 12:35:00,40.84,40.85,40.74,40.81,161321.0,39.9208,39.9306,39.823,39.8915,161321.0
2018-02-05 12:40:00,40.81,41.0,40.81,40.99,286340.0,39.8915,40.0772,39.8915,40.0674,286340.0
2018-02-05 12:45:00,40.99,41.01,40.9,40.96,161628.0,40.0674,40.087,39.9794,40.0381,161628.0
2018-02-05 12:50:00,40.96,41.0,40.93,40.94,107974.0,40.0381,40.0772,40.0088,40.0185,107974.0
2018-02-05 12:55:00,40.93,41.02,40.84,40.87,223019.0,40.0088,40.0967,39.9208,39.9501,223019.0
2018-02-05 13:00:00,40.87,40.87,40.73,40.74,239606.0,39.9501,39.9501,39.8133,39.823,239606.0
2018-02-05 13:05:00,40.73,40.83,40.67,40.7,259337.0,39.8133,39.911,39.7546,39.7839,259337.0
2018-02-05 13:10:00,40.7,40.76,40.63,40.65,270204.0,39.7839,39.8426,39.7155,39.7351,270204.0
2018-02-05 13:15:00,40.65,40.68,40.53,40.56,276398.0,39.7351,39.7644,39.6178,39.6471,276398.0
2018-02-05 13:20:00,40.56,40.63,40.46,40.61,362215.0,39.6471,39.7155,39.5493,39.696,362215.0
2018-02-05 13:25:00,40.61,40.65,40.47,40.62,276292.0,39.696,39.7351,39.5591,39.7057,276292.0
2018-02-05 13:30:00,40.62,40.82,40.62,40.69,309613.0,39.7057,39.9012,39.7057,39.7742,309613.0
2018-02-05 13:35:00,40.69,40.76,40.6,40.61,237110.0,39.7742,39.8426,39.6862,39.696,237110.0
2018-02-05 13:40:00,40.62,40.77,40.61,40.73,226946.0,39.7057,39.8524,39.696,39.8133,226946.0
2018-02-05 13:45:00,40.73,40.84,40.68,40.76,253885.0,39.8133,39.9208,39.7644,39.8426,253885.0
2018-02-05 13:50:00,40.75,40.93,40.75,40.89,213622.0,39.8328,40.0088,39.8328,39.9697,213622.0
2018-02-05 13:55:00,40.9,41.12,40.86,41.08,389593.0,39.9794,40.1945,39.9403,40.1554,389593.0
2018-02-05 14:00:00,41.08,41.11,40.9,40.91,256010.0,40.1554,40.1847,39.9794,39.9892,256010.0
2018-02-05 14:05:00,40.91,40.98,40.79,40.82,328286.0,39.9892,40.0576,39.8719,39.9012,328286.0
2018-02-05 14:10:00,40.83,40.91,40.76,40.86,189161.0,39.911,39.9892,39.8426,39.9403,189161.0
2018-02-05 14:15:00,40.85,40.87,40.69,40.72,338032.0,39.9306,39.9501,39.7742,39.8035,338032.0
2018-02-05 14:20:00,40.7,40.77,40.55,40.58,211733.0,39.7839,39.8524,39.6373,39.6666,211733.0
2018-02-05 14:25:00,40.57,40.68,40.54,40.58,288230.0,39.6569,39.7644,39.6275,39.6666,288230.0
2018-02-05 14:30:00,40.58,40.61,40.37,40.42,336136.0,39.6666,39.696,39.4614,39.5102,336136.0
2018-02-05 14:35:00,40.41,40.49,40.34,40.46,422886.0,39.5005,39.5787,39.4321,39.5493,422886.0
2018-02-05 14:40:00,40.45,40.56,40.41,40.46,289714.0,39.5396,39.6471,39.5005,39.5493,289714.0
2018-02-05 14:45:00,40.47,40.5,40.32,40.36,287108.0,39.5591,39.5884,39.4125,39.4516,287108.0
2018-02-05 14:50:00,40.36,40.36,40.15,40.15,466961.0,39.4516,39.4516,39.2463,39.2463,466961.0
2018-02-05 14:55:00,40.16,40.25,40.05,40.09,465528.0,39.2561,39.3441,39.1486,39.1877,465528.0
2018-02-05 15:00:00,40.09,40.14,39.78,39.8,753565.0,39.1877,39.2366,38.8847,38.9042,753565.0
2018-02-05 15:05:00,39.8,39.97,39.31,39.39,1107056.0,38.9042,39.0704,38.4252,38.5034,1107056.0
2018-02-05 15:10:00,39.39,39.91,39.01,39.9,1236801.0,38.5034,39.0117,38.132,39.002,1236801.0
2018-02-05 15:15:00,39.9,40.33,39.89,40.05,671248.0,39.002,39.4223,38.9922,39.1486,671248.0
2018-02-05 15:20:00,40.04,40.4,39.88,40.25,606430.0,39.1388,39.4907,38.9824,39.3441,606430.0
2018-02-05 15:25:00,40.26,40.52,40.12,40.38,608711.0,39.3539,39.608,39.217,39.4711,608711.0
2018-02-05 15:30:00,40.37,40.52,40.0,40.11,775298.0,39.4614,39.608,39.0997,39.2072,775298.0
2018-02-05 15:35:00,40.12,40.22,39.83,39.88,661820.0,39.217,39.3148,38.9335,38.9824,661820.0
2018-02-05 15:40:00,39.87,40.15,39.71,40.05,1050737.0,38.9726,39.2463,38.8162,39.1486,1050737.0
2018-02-05 15:45:00,40.05,40.06,39.61,39.61,1011025.0,39.1486,39.1584,38.7185,38.7185,1011025.0
2018-02-05 15:50:00,39.61,39.75,39.53,39.64,971153.0,38.7185,38.8553,38.6403,38.7478,971153.0
2018-02-05 15:55:00,39.64,39.73,39.4,39.4,1420800.0,38.7478,38.8358,38.5132,38.5132,1420800.0
2018-02-06 09:30:00,40.58,41.73,40.55,41.73,3447929.0,39.6666,40.7908,39.6373,40.7908,3447929.0
2018-02-06 09:35:00,41.74,42.53,41.7,42.31,2262411.0,40.8005,41.5728,40.7614,41.3577,2262411.0
2018-02-06 09:40:00,42.32,42.47,41.86,42.24,1391658.0,41.3675,41.5141,40.9178,41.2893,1391658.0
2018-02-06 09:45:00,42.25,42.68,42.22,42.41,1578902.0,41.2991,41.7194,41.2697,41.4555,1578902.0
2018-02-06 09:50:00,42.41,42.69,42.13,42.66,1417459.0,41.4555,41.7292,41.1818,41.6998,1417459.0
2018-02-06 09:55:00,42.65,42.76,41.82,42.07,1384719.0,41.6901,41.7976,40.8787,41.1231,1384719.0
2018-02-06 10:00:00,42.05,42.31,41.95,42.05,1081718.0,41.1036,41.3577,41.0058,41.1036,1081718.0
2018-02-06 10:05:00,42.06,42.18,41.77,41.83,1024561.0,41.1133,41.2306,40.8299,40.8885,1024561.0
2018-02-06 10:10:00,41.83,42.06,41.7,41.8,853792.0,40.8885,41.1133,40.7614,40.8592,853792.0
2018-02-06 10:15:00,41.8,41.9,41.11,41.18,1404305.0,40.8592,40.9569,40.1847,40.2531,1404305.0
2018-02-06 10:20:00,41.18,41.59,40.9,41.21,1053202.0,40.2531,40.6539,39.9794,40.2825,1053202.0
2018-02-06 10:25:00,41.22,41.48,41.04,41.38,991864.0,40.2922,40.5464,40.1163,40.4486,991864.0
2018-02-06 10:30:00,41.37,41.56,41.14,41.16,949820.0,40.4389,40.6246,40.214,40.2336,949820.0
2018-02-06 10:35:00,41.16,41.17,40.86,41.1,1017292.0,40.2336,40.2434,39.9403,40.1749,1017292.0
2018-02-06 10:40:00,41.1,41.27,40.87,41.16,764411.0,40.1749,40.3411,39.9501,40.2336,764411.0
2018-02-06 10:45:00,41.15,41.48,41.13,41.25,950760.0,40.2238,40.5464,40.2043,40.3216,950760.0
2018-02-06 10:50:00,41.25,41.56,41.02,41.42,776334.0,40.3216,40.6246,40.0967,40.4877,776334.0
2018-02-06 10:55:00,41.44,41.56,41.2,41.29,630919.0,40.5073,40.6246,40.2727,40.3607,630919.0
2018-02-06 11:00:00,41.31,41.4,41.11,41.29,485680.0,40.3802,40.4682,40.1847,40.3607,485680.0
2018-02-06 11:05:00,41.3,41.5,41.13,41.38,618810.0,40.3704,40.5659,40.2043,40.4486,618810.0
2018-02-06 11:10:00,41.38,41.5,41.18,41.34,499386.0,40.4486,40.5659,40.2531,40.4095,499386.0
2018-02-06 11:15:00,41.34,41.59,41.24,41.57,485941.0,40.4095,40.6539,40.3118,40.6344,485941.0
2018-02-06 11:20:00,41.57,41.81,41.57,41.66,568786.0,40.6344,40.869,40.6344,40.7223,568786.0
2018-02-06 11:25:00,41.64,41.71,41.42,41.63,542113.0,40.7028,40.7712,40.4877,40.693,542113.0
2018-02-06 11:30:00,41.62,41.65,41.37,41.54,629499.0,40.6832,40.7126,40.4389,40.605,629499.0
2018-02-06 11:35:00,41.55,41.79,41.46,41.77,427790.0,40.6148,40.8494,40.5268,40.8299,427790.0
2018-02-06 11:40:00,41.77,41.92,41.69,41.87,332087.0,40.8299,40.9765,40.7517,40.9276,332087.0
2018-02-06 11:45:00,41.88,41.98,41.7,41.96,424869.0,40.9374,41.0351,40.7614,41.0156,424869.0
2018-02-06 11:50:00,41.96,42.23,41.89,42.04,775458.0,41.0156,41.2795,40.9472,41.0938,775458.0
2018-02-06 11:55:00,42.03,42.19,41.95,41.96,358526.0,41.084,41.2404,41.0058,41.0156,358526.0
2018-02-06 12:00:00,41.97,42.2,41.97,42.13,357551.0,41.0254,41.2502,41.0254,41.1818,357551.0
2018-02-06 12:05:00,42.13,42.4,42.13,42.37,558614.0,41.1818,41.4457,41.1818,41.4164,558614.0
2018-02-06 12:10:00,42.36,42.46,42.21,42.46,330887.0,41.4066,41.5043,41.26,41.5043,330887.0
2018-02-06 12:15:00,42.46,42.57,42.15,42.28,931018.0,41.5043,41.6119,41.2013,41.3284,931018.0
2018-02-06 12:20:00,42.27,42.47,42.21,42.41,339355.0,41.3186,41.5141,41.26,41.4555,339355.0
2018-02-06 12:25:00,42.42,42.6,42.41,42.59,582707.0,41.4652,41.6412,41.4555,41.6314,582707.0
2018-02-06 12:30:00,42.58,42.66,42.43,42.57,790814.0,41.6216,41.6998,41.475,41.6119,790814.0
2018-02-06 12:35:00,42.56,42.79,42.46,42.79,771814.0,41.6021,41.8269,41.5043,41.8269,771814.0
2018-02-06 12:40:00,42.79,42.85,42.59,42.77,666901.0,41.8269,41.8856,41.6314,41.8074,666901.0
2018-02-06 12:45:00,42.77,42.78,42.32,42.4,624696.0,41.8074,41.8171,41.3675,41.4457,624696.0
2018-02-06 12:50:00,42.41,42.47,42.22,42.39,469954.0,41.4555,41.5141,41.2697,41.4359,469954.0
2018-02-06 12:55:00,42.41,42.56,42.32,42.53,437524.0,41.4555,41.6021,41.3675,41.5728,437524.0
2018-02-06 13:00:00,42.53,42.53,42.23,42.43,484971.0,41.5728,41.5728,41.2795,41.475,484971.0
2018-02-06 13:05:00,42.43,42.51,42.23,42.25,303413.0,41.475,41.5532,41.2795,41.2991,303413.0
2018-02-06 13:10:00,42.23,42.5,42.2,42.43,408763.0,41.2795,41.5434,41.2502,41.475,408763.0
2018-02-06 13:15:00,42.44,42.53,42.36,42.49,330100.0,41.4848,41.5728,41.4066,41.5337,330100.0
2018-02-06 13:20:00,42.48,42.63,42.46,42.55,329724.0,41.5239,41.6705,41.5043,41.5923,329724.0
2018-02-06 13:25:00,42.54,42.78,42.53,42.74,374105.0,41.5825,41.8171,41.5728,41.778,374105.0
2018-02-06 13:30:00,42.74,42.77,42.51,42.6,470466.0,41.778,41.8074,41.5532,41.6412,470466.0
2018-02-06 13:35:00,42.58,42.77,42.58,42.62,343228.0,41.6216,41.8074,41.6216,41.6607,343228.0
2018-02-06 13:40:00,42.63,42.7,42.54,42.68,319893.0,41.6705,41.7389,41.5825,41.7194,319893.0
2018-02-06 13:45:00,42.68,42.68,42.41,42.49,321945.0,41.7194,41.7194,41.4555,41.5337,321945.0
2018-02-06 13:50:00,42.49,42.49,42.35,42.37,341371.0,41.5337,41.5337,41.3968,41.4164,341371.0
2018-02-06 13:55:00,42.38,42.43,42.25,42.34,504721.0,41.4261,41.475,41.2991,41.387,504721.0
2018-02-06 14:00:00,42.34,42.59,42.32,42.52,422697.0,41.387,41.6314,41.3675,41.563,422697.0
2018-02-06 14:05:00,42.52,42.55,42.36,42.37,389301.0,41.563,41.5923,41.4066,41.4164,389301.0
2018-02-06 14:10:00,42.37,42.71,42.37,42.63,659834.0,41.4164,41.7487,41.4164,41.6705,659834.0
2018-02-06 14:15:00,42.64,42.67,42.43,42.45,473309.0,41.6803,41.7096,41.475,41.4946,473309.0
2018-02-06 14:20:00,42.45,42.58,42.36,42.42,335492.0,41.4946,41.6216,41.4066,41.4652,335492.0
2018-02-06 14:25:00,42.42,42.54,42.34,42.49,338075.0,41.4652,41.5825,41.387,41.5337,338075.0
2018-02-06 14:30:00,42.51,42.84,42.42,42.83,538676.0,41.5532,41.8758,41.4652,41.866,538676.0
2018-02-06 14:35:00,42.83,42.93,42.75,42.82,562638.0,41.866,41.9638,41.7878,41.8562,562638.0
2018-02-06 14:40:00,42.83,43.05,42.83,43.04,866076.0,41.866,42.0811,41.866,42.0713,866076.0
2018-02-06 14:45:00,43.05,43.27,42.97,43.24,1271803.0,42.0811,42.2961,42.0029,42.2668,1271803.0
2018-02-06 14:50:00,43.23,43.3,42.95,43.19,790323.0,42.257,42.3254,41.9833,42.2179,790323.0
2018-02-06 14:55:00,43.2,43.38,43.1,43.35,764740.0,42.2277,42.4036,42.1299,42.3743,764740.0
2018-02-06 15:00:00,43.36,43.71,43.3,43.71,1178530.0,42.3841,42.7262,42.3254,42.7262,1178530.0
2018-02-06 15:05:00,43.71,43.75,43.42,43.54,912557.0,42.7262,42.7653,42.4427,42.56,912557.0
2018-02-06 15:10:00,43.53,43.6,43.34,43.36,790818.0,42.5503,42.6187,42.3645,42.3841,790818.0
2018-02-06 15:15:00,43.36,43.6,43.36,43.57,659511.0,42.3841,42.6187,42.3841,42.5894,659511.0
2018-02-06 15:20:00,43.56,43.78,43.39,43.46,846021.0,42.5796,42.7946,42.4134,42.4818,846021.0
2018-02-06 15:25:00,43.47,43.74,43.47,43.72,681887.0,42.4916,42.7555,42.4916,42.736,681887.0
2018-02-06 15:30:00,43.72,43.86,43.49,43.74,1004291.0,42.736,42.8728,42.5112,42.7555,1004291.0
2018-02-06 15:35:00,43.74,43.88,43.67,43.87,696270.0,42.7555,42.8924,42.6871,42.8826,696270.0
2018-02-06 15:40:00,43.88,43.9,43.71,43.72,924892.0,42.8924,42.9119,42.7262,42.736,924892.0
2018-02-06 15:45:00,43.72,43.77,43.54,43.54,894840.0,42.736,42.7848,42.56,42.56,894840.0
2018-02-06 15:50:00,43.54,43.69,43.44,43.61,982691.0,42.56,42.7067,42.4623,42.6285,982691.0
2018-02-06 15:55:00,43.61,43.88,43.48,43.88,1930669.0,42.6285,42.8924,42.5014,42.8924,1930669.0
2018-02-07 09:30:00,43.26,43.42,43.02,43.33,2298355.0,42.2863,42.4427,42.0517,42.3548,2298355.0
2018-02-07 09:35:00,43.32,43.56,43.16,43.21,1321806.0,42.345,42.5796,42.1886,42.2375,1321806.0
2018-02-07 09:40:00,43.21,43.41,43.14,43.21,1120834.0,42.2375,42.433,42.169,42.2375,1120834.0
2018-02-07 09:45:00,43.21,43.27,42.94,43.07,1290849.0,42.2375,42.2961,41.9735,42.1006,1290849.0
2018-02-07 09:50:00,43.07,43.11,42.87,42.94,1250043.0,42.1006,42.1397,41.9051,41.9735,1250043.0
2018-02-07 09:55:00,42.94,43.01,42.75,42.76,1165782.0,41.9735,42.042,41.7878,41.7976,1165782.0
2018-02-07 10:00:00,42.75,42.77,42.48,42.64,1228160.0,41.7878,41.8074,41.5239,41.6803,1228160.0
2018-02-07 10:05:00,42.64,42.94,42.63,42.83,1094700.0,41.6803,41.9735,41.6705,41.866,1094700.0
2018-02-07 10:10:00,42.83,42.87,42.63,42.78,960936.0,41.866,41.9051,41.6705,41.8171,960936.0
2018-02-07 10:15:00,42.77,43.04,42.77,42.98,1027149.0,41.8074,42.0713,41.8074,42.0126,1027149.0
2018-02-07 10:20:00,42.98,43.08,42.88,42.96,909345.0,42.0126,42.1104,41.9149,41.9931,909345.0
2018-02-07 10:25:00,42.96,42.99,42.71,42.76,440052.0,41.9931,42.0224,41.7487,41.7976,440052.0
2018-02-07 10:30:00,42.76,42.78,42.62,42.66,691659.0,41.7976,41.8171,41.6607,41.6998,691659.0
2018-02-07 10:35:00,42.67,42.87,42.62,42.86,448240.0,41.7096,41.9051,41.6607,41.8953,448240.0
2018-02-07 10:40:00,42.86,42.93,42.75,42.76,453570.0,41.8953,41.9638,41.7878,41.7976,453570.0
2018-02-07 10:45:00,42.75,42.93,42.7,42.87,587757.0,41.7878,41.9638,41.7389,41.9051,587757.0
2018-02-07 10:50:00,42.87,42.96,42.79,42.85,725983.0,41.9051,41.9931,41.8269,41.8856,725983.0
2018-02-07 10:55:00,42.85,42.9,42.7,42.71,434771.0,41.8856,41.9344,41.7389,41.7487,434771.0
2018-02-07 11:00:00,42.72,42.84,42.71,42.81,346536.0,41.7585,41.8758,41.7487,41.8465,346536.0
2018-02-07 11:05:00,42.81,42.93,42.79,42.89,346251.0,41.8465,41.9638,41.8269,41.9247,346251.0
2018-02-07 11:10:00,42.89,43.05,42.88,43.04,591322.0,41.9247,42.0811,41.9149,42.0713,591322.0
2018-02-07 11:15:00,43.05,43.08,42.89,42.91,630665.0,42.0811,42.1104,41.9247,41.9442,630665.0
2018-02-07 11:20:00,42.91,43.01,42.89,42.99,382989.0,41.9442,42.042,41.9247,42.0224,382989.0
2018-02-07 11:25:00,42.99,43.05,42.9,42.9,405107.0,42.0224,42.0811,41.9344,41.9344,405107.0
2018-02-07 11:30:00,42.91,42.91,42.68,42.77,634613.0,41.9442,41.9442,41.7194,41.8074,634613.0
2018-02-07 11:35:00,42.78,42.84,42.73,42.83,297652.0,41.8171,41.8758,41.7683,41.866,297652.0
2018-02-07 11:40:00,42.84,42.89,42.69,42.87,481817.0,41.8758,41.9247,41.7292,41.9051,481817.0
2018-02-07 11:45:00,42.87,42.88,42.75,42.77,309125.0,41.9051,41.9149,41.7878,41.8074,309125.0
2018-02-07 11:50:00,42.76,42.88,42.68,42.68,433767.0,41.7976,41.9149,41.7194,41.7194,433767.0
2018-02-07 11:55:00,42.69,42.78,42.58,42.75,586952.0,41.7292,41.8171,41.6216,41.7878,586952.0
2018-02-07 12:00:00,42.75,42.76,42.61,42.62,314773.0,41.7878,41.7976,41.651,41.6607,314773.0
2018-02-07 12:05:00,42.62,42.69,42.59,42.65,303644.0,41.6607,41.7292,41.6314,41.6901,303644.0
2018-02-07 12:10:00,42.65,42.7,42.57,42.59,263652.0,41.6901,41.7389,41.6119,41.6314,263652.0
2018-02-07 12:15:00,42.59,42.64,42.48,42.54,498573.0,41.6314,41.6803,41.5239,41.5825,498573.0
2018-02-07 12:20:00,42.54,42.56,42.42,42.44,397265.0,41.5825,41.6021,41.4652,41.4848,397265.0
2018-02-07 12:25:00,42.44,42.56,42.36,42.53,714711.0,41.4848,41.6021,41.4066,41.5728,714711.0
2018-02-07 12:30:00,42.54,42.57,42.38,42.4,432977.0,41.5825,41.6119,41.4261,41.4457,432977.0
2018-02-07 12:35:00,42.4,42.48,42.28,42.43,607121.0,41.4457,41.5239,41.3284,41.475,607121.0
2018-02-07 12:40:00,42.43,42.44,42.35,42.4,347617.0,41.475,41.4848,41.3968,41.4457,347617.0
2018-02-07 12:45:00,42.4,42.5,42.21,42.25,621866.0,41.4457,41.5434,41.26,41.2991,621866.0
2018-02-07 12:50:00,42.24,42.31,42.16,42.18,504029.0,41.2893,41.3577,41.2111,41.2306,504029.0
2018-02-07 12:55:00,42.18,42.29,42.13,42.14,372805.0,41.2306,41.3382,41.1818,41.1915,372805.0
2018-02-07 13:00:00,42.14,42.25,41.99,42.12,783347.0,41.1915,41.2991,41.0449,41.172,783347.0
2018-02-07 13:05:00,42.12,42.15,41.96,42.08,561033.0,41.172,41.2013,41.0156,41.1329,561033.0
2018-02-07 13:10:00,42.08,42.1,41.81,41.83,650469.0,41.1329,41.1524,40.869,40.8885,650469.0
2018-02-07 13:15:00,41.82,42.2,41.74,42.2,728051.0,40.8787,41.2502,40.8005,41.2502,728051.0
2018-02-07 13:20:00,42.18,42.19,41.87,41.99,498925.0,41.2306,41.2404,40.9276,41.0449,498925.0
2018-02-07 13:25:00,42.0,42.05,41.88,42.01,572280.0,41.0547,41.1036,40.9374,41.0645,572280.0
2018-02-07 13:30:00,42.01,42.18,42.0,42.11,605911.0,41.0645,41.2306,41.0547,41.1622,605911.0
2018-02-07 13:35:00,42.1,42.49,42.06,42.42,651138.0,41.1524,41.5337,41.1133,41.4652,651138.0
2018-02-07 13:40:00,42.42,42.59,42.41,42.59,544941.0,41.4652,41.6314,41.4555,41.6314,544941.0
2018-02-07 13:45:00,42.59,42.6,42.35,42.36,383195.0,41.6314,41.6412,41.3968,41.4066,383195.0
2018-02-07 13:50:00,42.37,42.39,42.28,42.36,299086.0,41.4164,41.4359,41.3284,41.4066,299086.0
2018-02-07 13:55:00,42.37,42.55,42.3,42.52,400492.0,41.4164,41.5923,41.3479,41.563,400492.0
2018-02-07 14:00:00,42.53,42.54,42.23,42.34,411598.0,41.5728,41.5825,41.2795,41.387,411598.0
2018-02-07 14:05:00,42.33,42.47,42.29,42.29,283206.0,41.3773,41.5141,41.3382,41.3382,283206.0
2018-02-07 14:10:00,42.3,42.46,42.29,42.42,262360.0,41.3479,41.5043,41.3382,41.4652,262360.0
2018-02-07 14:15:00,42.42,42.52,42.39,42.52,185960.0,41.4652,41.563,41.4359,41.563,185960.0
2018-02-07 14:20:00,42.52,42.61,42.43,42.43,311111.0,41.563,41.651,41.475,41.475,311111.0
2018-02-07 14:25:00,42.44,42.58,42.42,42.57,216637.0,41.4848,41.6216,41.4652,41.6119,216637.0
2018-02-07 14:30:00,42.56,42.58,42.45,42.48,229748.0,41.6021,41.6216,41.4946,41.5239,229748.0
2018-02-07 14:35:00,42.48,42.49,42.29,42.31,295213.0,41.5239,41.5337,41.3382,41.3577,295213.0
2018-02-07 14:40:00,42.3,42.38,42.26,42.27,257016.0,41.3479,41.4261,41.3088,41.3186,257016.0
2018-02-07 14:45:00,42.27,42.34,42.15,42.2,422434.0,41.3186,41.387,41.2013,41.2502,422434.0
2018-02-07 14:50:00,42.2,42.23,42.02,42.18,432214.0,41.2502,41.2795,41.0742,41.2306,432214.0
2018-02-07 14:55:00,42.18,42.28,42.09,42.24,348640.0,41.2306,41.3284,41.1427,41.2893,348640.0
2018-02-07 15:00:00,42.24,42.39,42.2,42.34,343156.0,41.2893,41.4359,41.2502,41.387,343156.0
2018-02-07 15:05:00,42.34,42.38,42.27,42.3,235066.0,41.387,41.4261,41.3186,41.3479,235066.0
2018-02-07 15:10:00,42.31,42.46,42.26,42.43,294370.0,41.3577,41.5043,41.3088,41.475,294370.0
2018-02-07 15:15:00,42.43,42.47,42.31,42.33,204210.0,41.475,41.5141,41.3577,41.3773,204210.0
2018-02-07 15:20:00,42.33,42.46,42.29,42.29,305389.0,41.3773,41.5043,41.3382,41.3382,305389.0
2018-02-07 15:25:00,42.29,42.46,42.27,42.41,323027.0,41.3382,41.5043,41.3186,41.4555,323027.0
2018-02-07 15:30:00,42.41,42.49,42.33,42.47,379723.0,41.4555,41.5337,41.3773,41.5141,379723.0
2018-02-07 15:35:00,42.47,42.57,42.42,42.43,499870.0,41.5141,41.6119,41.4652,41.475,499870.0
2018-02-07 15:40:00,42.42,42.49,42.32,42.33,434568.0,41.4652,41.5337,41.3675,41.3773,434568.0
2018-02-07 15:45:00,42.34,42.36,42.17,42.27,799243.0,41.387,41.4066,41.2209,41.3186,799243.0
2018-02-07 15:50:00,42.27,42.3,42.11,42.23,657305.0,41.3186,41.3479,41.1622,41.2795,657305.0
2018-02-07 15:55:00,42.23,42.26,42.0,42.01,1220814.0,41.2795,41.3088,41.0547,41.0645,1220814.0
2018-02-08 09:30:00,42.52,43.03,42.42,42.85,1798462.0,41.563,42.0615,41.4652,41.8856,1798462.0
2018-02-08 09:35:00,42.85,42.88,42.62,42.83,870132.0,41.8856,41.9149,41.6607,41.866,870132.0
2018-02-08 09:40:00,42.83,42.85,42.25,42.27,848218.0,41.866,41.8856,41.2991,41.3186,848218.0
2018-02-08 09:45:00,42.27,42.4,42.15,42.21,856731.0,41.3186,41.4457,41.2013,41.26,856731.0
2018-02-08 09:50:00,42.21,42.4,42.03,42.37,732132.0,41.26,41.4457,41.084,41.4164,732132.0
2018-02-08 09:55:00,42.37,42.55,42.33,42.46,555434.0,41.4164,41.5923,41.3773,41.5043,555434.0
2018-02-08 10:00:00,42.46,42.67,42.36,42.55,717147.0,41.5043,41.7096,41.4066,41.5923,717147.0
2018-02-08 10:05:00,42.55,42.78,42.53,42.7,567972.0,41.5923,41.8171,41.5728,41.7389,567972.0
2018-02-08 10:10:00,42.7,42.7,42.46,42.52,402725.0,41.7389,41.7389,41.5043,41.563,402725.0
2018-02-08 10:15:00,42.51,42.55,42.33,42.4,471644.0,41.5532,41.5923,41.3773,41.4457,471644.0
2018-02-08 10:20:00,42.4,42.46,42.25,42.36,343478.0,41.4457,41.5043,41.2991,41.4066,343478.0
2018-02-08 10:25:00,42.36,42.4,42.03,42.06,615585.0,41.4066,41.4457,41.084,41.1133,615585.0
2018-02-08 10:30:00,42.06,42.07,41.67,41.79,1253014.0,41.1133,41.1231,40.7321,40.8494,1253014.0
2018-02-08 10:35:00,41.78,41.87,41.61,41.82,646471.0,40.8396,40.9276,40.6735,40.8787,646471.0
2018-02-08 10:40:00,41.82,41.96,41.8,41.85,493640.0,40.8787,41.0156,40.8592,40.9081,493640.0
2018-02-08 10:45:00,41.85,41.9,41.75,41.77,437395.0,40.9081,40.9569,40.8103,40.8299,437395.0
2018-02-08 10:50:00,41.77,41.79,41.31,41.31,942523.0,40.8299,40.8494,40.3802,40.3802,942523.0
2018-02-08 10:55:00,41.31,41.47,41.06,41.36,985599.0,40.3802,40.5366,40.1358,40.4291,985599.0
2018-02-08 11:00:00,41.35,41.72,41.3,41.7,612371.0,40.4193,40.781,40.3704,40.7614,612371.0
2018-02-08 11:05:00,41.69,41.79,41.48,41.48,441081.0,40.7517,40.8494,40.5464,40.5464,441081.0
2018-02-08 11:10:00,41.47,41.6,41.35,41.39,403717.0,40.5366,40.6637,40.4193,40.4584,403717.0
2018-02-08 11:15:00,41.38,41.49,41.16,41.2,566183.0,40.4486,40.5562,40.2336,40.2727,566183.0
2018-02-08 11:20:00,41.19,41.25,40.85,40.9,1077717.0,40.2629,40.3216,39.9306,39.9794,1077717.0
2018-02-08 11:25:00,40.9,41.07,40.85,40.97,733037.0,39.9794,40.1456,39.9306,40.0479,733037.0
2018-02-08 11:30:00,40.96,41.28,40.93,41.26,512428.0,40.0381,40.3509,40.0088,40.3313,512428.0
2018-02-08 11:35:00,41.27,41.4,41.2,41.28,425977.0,40.3411,40.4682,40.2727,40.3509,425977.0
2018-02-08 11:40:00,41.29,41.32,41.0,41.15,483533.0,40.3607,40.39,40.0772,40.2238,483533.0
2018-02-08 11:45:00,41.14,41.23,41.0,41.11,398478.0,40.214,40.302,40.0772,40.1847,398478.0
2018-02-08 11:50:00,41.11,41.4,41.11,41.24,387779.0,40.1847,40.4682,40.1847,40.3118,387779.0
2018-02-08 11:55:00,41.24,41.34,41.17,41.19,342400.0,40.3118,40.4095,40.2434,40.2629,342400.0
2018-02-08 12:00:00,41.19,41.36,41.1,41.35,336681.0,40.2629,40.4291,40.1749,40.4193,336681.0
2018-02-08 12:05:00,41.35,41.42,41.14,41.15,350403.0,40.4193,40.4877,40.214,40.2238,350403.0
2018-02-08 12:10:00,41.14,41.22,41.08,41.13,356112.0,40.214,40.2922,40.1554,40.2043,356112.0
2018-02-08 12:15:00,41.14,41.24,41.03,41.04,292842.0,40.214,40.3118,40.1065,40.1163,292842.0
2018-02-08 12:20:00,41.05,41.1,40.91,40.95,465570.0,40.1261,40.1749,39.9892,40.0283,465570.0
2018-02-08 12:25:00,40.94,41.06,40.81,41.05,465808.0,40.0185,40.1358,39.8915,40.1261,465808.0
2018-02-08 12:30:00,41.04,41.16,40.95,41.01,389327.0,40.1163,40.2336,40.0283,40.087,389327.0
2018-02-08 12:35:00,41.01,41.05,40.84,40.89,358629.0,40.087,40.1261,39.9208,39.9697,358629.0
2018-02-08 12:40:00,40.88,41.08,40.81,40.85,604200.0,39.9599,40.1554,39.8915,39.9306,604200.0
2018-02-08 12:45:00,40.84,40.88,40.63,40.69,552870.0,39.9208,39.9599,39.7155,39.7742,552870.0
2018-02-08 12:50:00,40.68,40.68,40.38,40.5,872427.0,39.7644,39.7644,39.4711,39.5884,872427.0
2018-02-08 12:55:00,40.49,40.56,40.36,40.54,796487.0,39.5787,39.6471,39.4516,39.6275,796487.0
2018-02-08 13:00:00,40.54,40.63,40.36,40.49,796536.0,39.6275,39.7155,39.4516,39.5787,796536.0
2018-02-08 13:05:00,40.48,40.75,40.43,40.64,595742.0,39.5689,39.8328,39.52,39.7253,595742.0
2018-02-08 13:10:00,40.64,40.71,40.47,40.63,528356.0,39.7253,39.7937,39.5591,39.7155,528356.0
2018-02-08 13:15:00,40.63,41.0,40.61,40.94,725360.0,39.7155,40.0772,39.696,40.0185,725360.0
2018-02-08 13:20:00,40.94,41.12,40.84,40.91,581863.0,40.0185,40.1945,39.9208,39.9892,581863.0
2018-02-08 13:25:00,40.91,40.93,40.62,40.65,475799.0,39.9892,40.0088,39.7057,39.7351,475799.0
2018-02-08 13:30:00,40.65,40.8,40.61,40.78,363884.0,39.7351,39.8817,39.696,39.8621,363884.0
2018-02-08 13:35:00,40.79,41.04,40.78,41.03,380812.0,39.8719,40.1163,39.8621,40.1065,380812.0
2018-02-08 13:40:00,41.04,41.29,40.99,41.29,505409.0,40.1163,40.3607,40.0674,40.3607,505409.0
2018-02-08 13:45:00,41.29,41.41,41.15,41.16,540107.0,40.3607,40.478,40.2238,40.2336,540107.0
2018-02-08 13:50:00,41.17,41.32,41.11,41.23,279570.0,40.2434,40.39,40.1847,40.302,279570.0
2018-02-08 13:55:00,41.24,41.3,41.08,41.2,362169.0,40.3118,40.3704,40.1554,40.2727,362169.0
2018-02-08 14:00:00,41.2,41.21,40.94,40.98,336257.0,40.2727,40.2825,40.0185,40.0576,336257.0
2018-02-08 14:05:00,40.97,41.16,40.91,41.16,343769.0,40.0479,40.2336,39.9892,40.2336,343769.0
2018-02-08 14:10:00,41.16,41.3,41.1,41.27,515188.0,40.2336,40.3704,40.1749,40.3411,515188.0
2018-02-08 14:15:00,41.27,41.38,41.14,41.2,348325.0,40.3411,40.4486,40.214,40.2727,348325.0
2018-02-08 14:20:00,41.19,41.28,41.0,41.03,403398.0,40.2629,40.3509,40.0772,40.1065,403398.0
2018-02-08 14:25:00,41.03,41.03,40.77,40.88,414773.0,40.1065,40.1065,39.8524,39.9599,414773.0
2018-02-08 14:30:00,40.87,40.87,40.66,40.7,422511.0,39.9501,39.9501,39.7448,39.7839,422511.0
2018-02-08 14:35:00,40.69,40.84,40.61,40.83,336451.0,39.7742,39.9208,39.696,39.911,336451.0
2018-02-08 14:40:00,40.84,40.84,40.63,40.65,276006.0,39.9208,39.9208,39.7155,39.7351,276006.0
2018-02-08 14:45:00,40.65,40.8,40.61,40.62,244870.0,39.7351,39.8817,39.696,39.7057,244870.0
2018-02-08 14:50:00,40.63,40.66,40.45,40.52,499285.0,39.7155,39.7448,39.5396,39.608,499285.0
2018-02-08 14:55:00,40.51,40.57,40.39,40.55,480121.0,39.5982,39.6569,39.4809,39.6373,480121.0
2018-02-08 15:00:00,40.55,40.73,40.46,40.68,447934.0,39.6373,39.8133,39.5493,39.7644,447934.0
2018-02-08 15:05:00,40.68,40.72,40.5,40.51,343485.0,39.7644,39.8035,39.5884,39.5982,343485.0
2018-02-08 15:10:00,40.5,40.6,40.45,40.57,414313.0,39.5884,39.6862,39.5396,39.6569,414313.0
2018-02-08 15:15:00,40.58,40.71,40.48,40.53,369027.0,39.6666,39.7937,39.5689,39.6178,369027.0
2018-02-08 15:20:00,40.53,40.66,40.41,40.55,489883.0,39.6178,39.7448,39.5005,39.6373,489883.0
2018-02-08 15:25:00,40.55,40.74,40.55,40.56,418739.0,39.6373,39.823,39.6373,39.6471,418739.0
2018-02-08 15:30:00,40.55,40.64,40.31,40.32,604419.0,39.6373,39.7253,39.4027,39.4125,604419.0
2018-02-08 15:35:00,40.33,40.36,40.1,40.13,665731.0,39.4223,39.4516,39.1975,39.2268,665731.0
2018-02-08 15:40:00,40.12,40.44,40.04,40.42,789124.0,39.217,39.5298,39.1388,39.5102,789124.0
2018-02-08 15:45:00,40.41,40.41,40.15,40.27,965140.0,39.5005,39.5005,39.2463,39.3636,965140.0
2018-02-08 15:50:00,40.27,40.28,40.01,40.12,1558852.0,39.3636,39.3734,39.1095,39.217,1558852.0
2018-02-08 15:55:00,40.11,40.2,40.0,40.0,2403983.0,39.2072,39.2952,39.0997,39.0997,2403983.0
2018-02-09 09:30:00,41.05,41.19,40.45,40.46,1716865.0,40.1261,40.2629,39.5396,39.5493,1716865.0
2018-02-09 09:35:00,40.46,40.62,39.86,39.96,1857266.0,39.5493,39.7057,38.9629,39.0606,1857266.0
2018-02-09 09:40:00,39.95,40.5,39.73,40.45,1539064.0,39.0508,39.5884,38.8358,39.5396,1539064.0
2018-02-09 09:45:00,40.46,40.69,40.35,40.37,881602.0,39.5493,39.7742,39.4418,39.4614,881602.0
2018-02-09 09:50:00,40.37,40.81,40.24,40.81,716415.0,39.4614,39.8915,39.3343,39.8915,716415.0
2018-02-09 09:55:00,40.8,40.97,40.68,40.87,658446.0,39.8817,40.0479,39.7644,39.9501,658446.0
2018-02-09 10:00:00,40.87,40.99,40.39,40.4,641243.0,39.9501,40.0674,39.4809,39.4907,641243.0
2018-02-09 10:05:00,40.4,40.53,40.2,40.32,690458.0,39.4907,39.6178,39.2952,39.4125,690458.0
2018-02-09 10:10:00,40.32,40.36,40.13,40.26,542116.0,39.4125,39.4516,39.2268,39.3539,542116.0
2018-02-09 10:15:00,40.25,40.45,40.24,40.3,488729.0,39.3441,39.5396,39.3343,39.393,488729.0
2018-02-09 10:20:00,40.31,40.48,40.22,40.42,425629.0,39.4027,39.5689,39.3148,39.5102,425629.0
2018-02-09 10:25:00,40.43,40.61,40.14,40.14,640952.0,39.52,39.696,39.2366,39.2366,640952.0
2018-02-09 10:30:00,40.15,40.25,40.01,40.08,851060.0,39.2463,39.3441,39.1095,39.1779,851060.0
2018-02-09 10:35:00,40.07,40.1,39.76,39.78,853821.0,39.1681,39.1975,38.8651,38.8847,853821.0
2018-02-09 10:40:00,39.77,39.89,39.51,39.53,1045027.0,38.8749,38.9922,38.6207,38.6403,1045027.0
2018-02-09 10:45:00,39.53,39.55,39.09,39.27,1770251.0,38.6403,38.6598,38.2102,38.3861,1770251.0
2018-02-09 10:50:00,39.26,39.81,39.18,39.68,1104083.0,38.3764,38.914,38.2982,38.7869,1104083.0
2018-02-09 10:55:00,39.69,39.77,39.25,39.33,828628.0,38.7967,38.8749,38.3666,38.4448,828628.0
2018-02-09 11:00:00,39.34,39.76,39.26,39.72,648973.0,38.4546,38.8651,38.3764,38.826,648973.0
2018-02-09 11:05:00,39.72,39.83,39.6,39.66,589216.0,38.826,38.9335,38.7087,38.7674,589216.0
2018-02-09 11:10:00,39.65,39.78,39.42,39.42,488125.0,38.7576,38.8847,38.5328,38.5328,488125.0
2018-02-09 11:15:00,39.42,39.43,39.09,39.25,836909.0,38.5328,38.5425,38.2102,38.3666,836909.0
2018-02-09 11:20:00,39.24,39.46,39.2,39.26,658214.0,38.3568,38.5719,38.3177,38.3764,658214.0
2018-02-09 11:25:00,39.25,39.44,39.22,39.34,329643.0,38.3666,38.5523,38.3373,38.4546,329643.0
2018-02-09 11:30:00,39.32,39.53,39.28,39.5,349601.0,38.435,38.6403,38.3959,38.611,349601.0
2018-02-09 11:35:00,39.51,39.63,39.42,39.45,339758.0,38.6207,38.738,38.5328,38.5621,339758.0
2018-02-09 11:40:00,39.45,39.51,39.36,39.41,210397.0,38.5621,38.6207,38.4741,38.523,210397.0
2018-02-09 11:45:00,39.4,39.43,39.15,39.2,312566.0,38.5132,38.5425,38.2688,38.3177,312566.0
2018-02-09 11:50:00,39.19,39.28,39.16,39.22,288586.0,38.3079,38.3959,38.2786,38.3373,288586.0
2018-02-09 11:55:00,39.22,39.31,38.74,38.94,970926.0,38.3373,38.4252,37.8681,38.0636,970926.0
2018-02-09 12:00:00,38.93,39.07,38.74,38.94,649143.0,38.0538,38.1906,37.8681,38.0636,649143.0
2018-02-09 12:05:00,38.93,38.99,38.42,38.44,1235739.0,38.0538,38.1124,37.5553,37.5748,1235739.0
2018-02-09 12:10:00,38.44,38.81,38.44,38.53,731675.0,37.5748,37.9365,37.5748,37.6628,731675.0
2018-02-09 12:15:00,38.53,38.61,38.36,38.38,1016506.0,37.6628,37.741,37.4966,37.5162,1016506.0
2018-02-09 12:20:00,38.36,38.85,38.3,38.48,948930.0,37.4966,37.9756,37.438,37.6139,948930.0
2018-02-09 12:25:00,38.49,38.52,38.08,38.11,922243.0,37.6237,37.653,37.2229,37.2522,922243.0
2018-02-09 12:30:00,38.1,38.39,38.08,38.27,637073.0,37.2425,37.5259,37.2229,37.4086,637073.0
2018-02-09 12:35:00,38.27,38.42,38.11,38.12,657781.0,37.4086,37.5553,37.2522,37.262,657781.0
2018-02-09 12:40:00,38.11,38.15,37.56,37.61,1424928.0,37.2522,37.2913,36.7146,36.7635,1424928.0
2018-02-09 12:45:00,37.6,37.94,37.52,37.83,868362.0,36.7537,37.0861,36.6755,36.9785,868362.0
2018-02-09 12:50:00,37.82,38.32,37.8,38.32,653422.0,36.9688,37.4575,36.9492,37.4575,653422.0
2018-02-09 12:55:00,38.32,38.85,38.31,38.8,1047141.0,37.4575,37.9756,37.4477,37.9267,1047141.0
2018-02-09 13:00:00,38.79,38.79,38.4,38.57,659713.0,37.9169,37.9169,37.5357,37.7019,659713.0
2018-02-09 13:05:00,38.57,38.68,38.18,38.18,393233.0,37.7019,37.8094,37.3207,37.3207,393233.0
2018-02-09 13:10:00,38.18,38.42,38.17,38.4,443153.0,37.3207,37.5553,37.3109,37.5357,443153.0
2018-02-09 13:15:00,38.4,38.72,38.35,38.72,389409.0,37.5357,37.8485,37.4868,37.8485,389409.0
2018-02-09 13:20:00,38.71,38.91,38.57,38.66,772911.0,37.8387,38.0342,37.7019,37.7899,772911.0
2018-02-09 13:25:00,38.66,38.84,38.55,38.62,566469.0,37.7899,37.9658,37.6823,37.7508,566469.0
2018-02-09 13:30:00,38.61,38.74,38.45,38.48,368841.0,37.741,37.8681,37.5846,37.6139,368841.0
2018-02-09 13:35:00,38.49,38.68,38.33,38.38,440454.0,37.6237,37.8094,37.4673,37.5162,440454.0
2018-02-09 13:40:00,38.37,38.79,38.35,38.75,452045.0,37.5064,37.9169,37.4868,37.8778,452045.0
2018-02-09 13:45:00,38.75,39.06,38.61,39.04,610031.0,37.8778,38.1809,37.741,38.1613,610031.0
2018-02-09 13:50:00,39.04,39.27,38.93,39.23,520633.0,38.1613,38.3861,38.0538,38.347,520633.0
2018-02-09 13:55:00,39.24,39.43,39.11,39.15,719093.0,38.3568,38.5425,38.2297,38.2688,719093.0
2018-02-09 14:00:00,39.14,40.0,39.13,39.79,1218999.0,38.2591,39.0997,38.2493,38.8944,1218999.0
2018-02-09 14:05:00,39.79,39.91,39.66,39.89,793556.0,38.8944,39.0117,38.7674,38.9922,793556.0
2018-02-09 14:10:00,39.89,40.13,39.7,39.97,1138462.0,38.9922,39.2268,38.8065,39.0704,1138462.0
2018-02-09 14:15:00,39.98,40.39,39.91,40.35,885600.0,39.0802,39.4809,39.0117,39.4418,885600.0
2018-02-09 14:20:00,40.34,40.36,40.1,40.34,699155.0,39.4321,39.4516,39.1975,39.4321,699155.0
2018-02-09 14:25:00,40.34,40.39,39.73,39.76,1131991.0,39.4321,39.4809,38.8358,38.8651,1131991.0
2018-02-09 14:30:00,39.76,39.93,39.6,39.7,639374.0,38.8651,39.0313,38.7087,38.8065,639374.0
2018-02-09 14:35:00,39.7,39.89,39.52,39.88,661089.0,38.8065,38.9922,38.6305,38.9824,661089.0
2018-02-09 14:40:00,39.88,39.97,39.66,39.81,400050.0,38.9824,39.0704,38.7674,38.914,400050.0
2018-02-09 14:45:00,39.8,39.99,39.78,39.95,484890.0,38.9042,39.0899,38.8847,39.0508,484890.0
2018-02-09 14:50:00,39.94,40.28,39.91,40.15,674397.0,39.0411,39.3734,39.0117,39.2463,674397.0
2018-02-09 14:55:00,40.16,40.25,40.02,40.05,632906.0,39.2561,39.3441,39.1193,39.1486,632906.0
2018-02-09 15:00:00,40.04,40.05,39.7,39.86,718877.0,39.1388,39.1486,38.8065,38.9629,718877.0
2018-02-09 15:05:00,39.85,39.92,39.53,39.68,604987.0,38.9531,39.0215,38.6403,38.7869,604987.0
2018-02-09 15:10:00,39.67,39.87,39.53,39.86,603078.0,38.7771,38.9726,38.6403,38.9629,603078.0
2018-02-09 15:15:00,39.88,39.97,39.7,39.95,538202.0,38.9824,39.0704,38.8065,39.0508,538202.0
2018-02-09 15:20:00,39.95,40.09,39.86,39.86,513608.0,39.0508,39.1877,38.9629,38.9629,513608.0
2018-02-09 15:25:00,39.87,40.09,39.8,40.0,499147.0,38.9726,39.1877,38.9042,39.0997,499147.0
2018-02-09 15:30:00,40.01,40.24,39.94,40.24,533059.0,39.1095,39.3343,39.0411,39.3343,533059.0
2018-02-09 15:35:00,40.25,40.29,40.05,40.13,694314.0,39.3441,39.3832,39.1486,39.2268,694314.0
2018-02-09 15:40:00,40.13,40.39,40.13,40.39,711630.0,39.2268,39.4809,39.2268,39.4809,711630.0
2018-02-09 15:45:00,40.38,40.59,40.37,40.44,1115417.0,39.4711,39.6764,39.4614,39.5298,1115417.0
2018-02-09 15:50:00,40.45,40.61,40.44,40.52,1317066.0,39.5396,39.696,39.5298,39.608,1317066.0
2018-02-09 15:55:00,40.51,40.52,40.25,40.37,2016612.0,39.5982,39.608,39.3441,39.4614,2016612.0
2018-02-12 09:30:00,41.01,41.25,40.88,41.16,1727117.0,40.087,40.3216,39.9599,40.2336,1727117.0
2018-02-12 09:35:00,41.16,41.35,41.0,41.24,1475899.0,40.2336,40.4193,40.0772,40.3118,1475899.0
2018-02-12 09:40:00,41.24,41.41,41.04,41.39,1068460.0,40.3118,40.478,40.1163,40.4584,1068460.0
2018-02-12 09:45:00,41.38,41.62,41.34,41.4,1327770.0,40.4486,40.6832,40.4095,40.4682,1327770.0
2018-02-12 09:50:00,41.4,41.49,41.23,41.35,831611.0,40.4682,40.5562,40.302,40.4193,831611.0
2018-02-12 09:55:00,41.34,41.45,41.2,41.23,845762.0,40.4095,40.5171,40.2727,40.302,845762.0
2018-02-12 10:00:00,41.22,41.57,41.2,41.47,720045.0,40.2922,40.6344,40.2727,40.5366,720045.0
2018-02-12 10:05:00,41.47,41.6,41.3,41.33,554905.0,40.5366,40.6637,40.3704,40.3998,554905.0
2018-02-12 10:10:00,41.32,41.55,41.28,41.36,725741.0,40.39,40.6148,40.3509,40.4291,725741.0
2018-02-12 10:15:00,41.37,41.37,41.14,41.17,740446.0,40.4389,40.4389,40.214,40.2434,740446.0
2018-02-12 10:20:00,41.16,41.33,41.05,41.08,639702.0,40.2336,40.3998,40.1261,40.1554,639702.0
2018-02-12 10:25:00,41.08,41.19,40.91,41.07,785447.0,40.1554,40.2629,39.9892,40.1456,785447.0
2018-02-12 10:30:00,41.06,41.23,40.95,41.18,603609.0,40.1358,40.302,40.0283,40.2531,603609.0
2018-02-12 10:35:00,41.18,41.31,41.1,41.19,455782.0,40.2531,40.3802,40.1749,40.2629,455782.0
2018-02-12 10:40:00,41.19,41.26,41.06,41.21,462455.0,40.2629,40.3313,40.1358,40.2825,462455.0
2018-02-12 10:45:00,41.2,41.45,41.16,41.43,482645.0,40.2727,40.5171,40.2336,40.4975,482645.0
2018-02-12 10:50:00,41.43,41.46,41.22,41.36,417971.0,40.4975,40.5268,40.2922,40.4291,417971.0
2018-02-12 10:55:00,41.37,41.58,41.37,41.54,641719.0,40.4389,40.6441,40.4389,40.605,641719.0
2018-02-12 11:00:00,41.54,41.64,41.43,41.55,644673.0,40.605,40.7028,40.4975,40.6148,644673.0
2018-02-12 11:05:00,41.56,41.69,41.53,41.58,579143.0,40.6246,40.7517,40.5953,40.6441,579143.0
2018-02-12 11:10:00,41.57,41.75,41.47,41.71,707560.0,40.6344,40.8103,40.5366,40.7712,707560.0
2018-02-12 11:15:00,41.72,41.75,41.57,41.73,620611.0,40.781,40.8103,40.6344,40.7908,620611.0
2018-02-12 11:20:00,41.74,41.77,41.64,41.76,499087.0,40.8005,40.8299,40.7028,40.8201,499087.0
2018-02-12 11:25:00,41.75,41.75,41.59,41.63,463527.0,40.8103,40.8103,40.6539,40.693,463527.0
2018-02-12 11:30:00,41.62,41.74,41.52,41.71,581127.0,40.6832,40.8005,40.5855,40.7712,581127.0
2018-02-12 11:35:00,41.7,41.87,41.68,41.87,479771.0,40.7614,40.9276,40.7419,40.9276,479771.0
2018-02-12 11:40:00,41.87,41.91,41.79,41.82,469781.0,40.9276,40.9667,40.8494,40.8787,469781.0
2018-02-12 11:45:00,41.83,41.86,41.73,41.83,277583.0,40.8885,40.9178,40.7908,40.8885,277583.0
2018-02-12 11:50:00,41.84,41.88,41.69,41.87,305090.0,40.8983,40.9374,40.7517,40.9276,305090.0
2018-02-12 11:55:00,41.88,41.94,41.79,41.89,468584.0,40.9374,40.996,40.8494,40.9472,468584.0
2018-02-12 12:00:00,41.89,41.95,41.84,41.88,351754.0,40.9472,41.0058,40.8983,40.9374,351754.0
2018-02-12 12:05:00,41.88,41.93,41.81,41.9,264679.0,40.9374,40.9863,40.869,40.9569,264679.0
2018-02-12 12:10:00,41.9,42.0,41.83,42.0,467989.0,40.9569,41.0547,40.8885,41.0547,467989.0
2018-02-12 12:15:00,41.99,42.02,41.84,41.86,488644.0,41.0449,41.0742,40.8983,40.9178,488644.0
2018-02-12 12:20:00,41.86,41.87,41.74,41.86,318530.0,40.9178,40.9276,40.8005,40.9178,318530.0
2018-02-12 12:25:00,41.86,41.86,41.73,41.82,193344.0,40.9178,40.9178,40.7908,40.8787,193344.0
2018-02-12 12:30:00,41.81,41.81,41.68,41.8,210380.0,40.869,40.869,40.7419,40.8592,210380.0
2018-02-12 12:35:00,41.8,41.83,41.65,41.78,257848.0,40.8592,40.8885,40.7126,40.8396,257848.0
2018-02-12 12:40:00,41.79,41.8,41.67,41.73,171002.0,40.8494,40.8592,40.7321,40.7908,171002.0
2018-02-12 12:45:00,41.72,41.82,41.69,41.75,306647.0,40.781,40.8787,40.7517,40.8103,306647.0
2018-02-12 12:50:00,41.74,41.93,41.73,41.88,288595.0,40.8005,40.9863,40.7908,40.9374,288595.0
2018-02-12 12:55:00,41.88,41.9,41.78,41.9,216608.0,40.9374,40.9569,40.8396,40.9569,216608.0
2018-02-12 13:00:00,41.91,41.98,41.85,41.96,227333.0,40.9667,41.0351,40.9081,41.0156,227333.0
2018-02-12 13:05:00,41.95,41.96,41.78,41.81,195981.0,41.0058,41.0156,40.8396,40.869,195981.0
2018-02-12 13:10:00,41.82,41.89,41.76,41.82,177991.0,40.8787,40.9472,40.8201,40.8787,177991.0
2018-02-12 13:15:00,41.82,41.83,41.74,41.78,202584.0,40.8787,40.8885,40.8005,40.8396,202584.0
2018-02-12 13:20:00,41.8,41.85,41.72,41.85,218249.0,40.8592,40.9081,40.781,40.9081,218249.0
2018-02-12 13:25:00,41.84,41.86,41.7,41.83,213216.0,40.8983,40.9178,40.7614,40.8885,213216.0
2018-02-12 13:30:00,41.83,41.95,41.79,41.93,239428.0,40.8885,41.0058,40.8494,40.9863,239428.0
2018-02-12 13:35:00,41.93,41.94,41.85,41.91,153694.0,40.9863,40.996,40.9081,40.9667,153694.0
2018-02-12 13:40:00,41.9,41.93,41.84,41.89,105691.0,40.9569,40.9863,40.8983,40.9472,105691.0
2018-02-12 13:45:00,41.88,41.92,41.8,41.89,149892.0,40.9374,40.9765,40.8592,40.9472,149892.0
2018-02-12 13:50:00,41.89,42.06,41.89,42.06,423663.0,40.9472,41.1133,40.9472,41.1133,423663.0
2018-02-12 13:55:00,42.05,42.15,42.04,42.05,338819.0,41.1036,41.2013,41.0938,41.1036,338819.0
2018-02-12 14:00:00,42.05,42.11,41.96,41.99,289722.0,41.1036,41.1622,41.0156,41.0449,289722.0
2018-02-12 14:05:00,41.98,42.03,41.87,41.87,347242.0,41.0351,41.084,40.9276,40.9276,347242.0
2018-02-12 14:10:00,41.87,41.98,41.87,41.97,253309.0,40.9276,41.0351,40.9276,41.0254,253309.0
2018-02-12 14:15:00,41.98,42.02,41.9,41.98,223539.0,41.0351,41.0742,40.9569,41.0351,223539.0
2018-02-12 14:20:00,41.98,42.08,41.97,41.98,270436.0,41.0351,41.1329,41.0254,41.0351,270436.0
2018-02-12 14:25:00,41.98,42.05,41.95,41.97,252499.0,41.0351,41.1036,41.0058,41.0254,252499.0
2018-02-12 14:30:00,41.98,42.03,41.94,41.96,242315.0,41.0351,41.084,40.996,41.0156,242315.0
2018-02-12 14:35:00,41.96,42.06,41.95,41.98,272319.0,41.0156,41.1133,41.0058,41.0351,272319.0
2018-02-12 14:40:00,41.99,42.16,41.99,42.09,820382.0,41.0449,41.2111,41.0449,41.1427,820382.0
2018-02-12 14:45:00,42.09,42.27,42.05,42.21,975849.0,41.1427,41.3186,41.1036,41.26,975849.0
2018-02-12 14:50:00,42.21,42.26,42.09,42.25,633717.0,41.26,41.3088,41.1427,41.2991,633717.0
2018-02-12 14:55:00,42.24,42.41,42.23,42.4,758310.0,41.2893,41.4555,41.2795,41.4457,758310.0
2018-02-12 15:00:00,42.41,42.57,42.38,42.42,1071333.0,41.4555,41.6119,41.4261,41.4652,1071333.0
2018-02-12 15:05:00,42.43,42.55,42.4,42.54,517880.0,41.475,41.5923,41.4457,41.5825,517880.0
2018-02-12 15:10:00,42.54,42.68,42.46,42.62,643789.0,41.5825,41.7194,41.5043,41.6607,643789.0
2018-02-12 15:15:00,42.63,42.65,42.53,42.57,604726.0,41.6705,41.6901,41.5728,41.6119,604726.0
2018-02-12 15:20:00,42.58,42.66,42.51,42.52,363171.0,41.6216,41.6998,41.5532,41.563,363171.0
2018-02-12 15:25:00,42.52,42.53,42.34,42.35,522931.0,41.563,41.5728,41.387,41.3968,522931.0
2018-02-12 15:30:00,42.36,42.42,42.21,42.25,545945.0,41.4066,41.4652,41.26,41.2991,545945.0
2018-02-12 15:35:00,42.25,42.29,42.14,42.25,575400.0,41.2991,41.3382,41.1915,41.2991,575400.0
2018-02-12 15:40:00,42.26,42.37,42.2,42.23,517025.0,41.3088,41.4164,41.2502,41.2795,517025.0
2018-02-12 15:45:00,42.23,42.23,41.98,42.03,915564.0,41.2795,41.2795,41.0351,41.084,915564.0
2018-02-12 15:50:00,42.02,42.26,42.0,42.22,958995.0,41.0742,41.3088,41.0547,41.2697,958995.0
2018-02-12 15:55:00,42.22,42.24,42.1,42.17,1159756.0,41.2697,41.2893,41.1524,41.2209,1159756.0
2018-02-13 09:30:00,42.05,42.57,41.98,42.45,1897846.0,41.1036,41.6119,41.0351,41.4946,1897846.0
2018-02-13 09:35:00,42.44,42.74,42.23,42.57,1211561.0,41.4848,41.778,41.2795,41.6119,1211561.0
2018-02-13 09:40:00,42.56,42.62,42.23,42.3,1014112.0,41.6021,41.6607,41.2795,41.3479,1014112.0
2018-02-13 09:45:00,42.29,42.49,42.25,42.28,637797.0,41.3382,41.5337,41.2991,41.3284,637797.0
2018-02-13 09:50:00,42.28,42.4,42.16,42.35,558290.0,41.3284,41.4457,41.2111,41.3968,558290.0
2018-02-13 09:55:00,42.35,42.44,42.17,42.26,466043.0,41.3968,41.4848,41.2209,41.3088,466043.0
2018-02-13 10:00:00,42.25,42.38,42.18,42.26,510637.0,41.2991,41.4261,41.2306,41.3088,510637.0
2018-02-13 10:05:00,42.27,42.3,42.06,42.23,563506.0,41.3186,41.3479,41.1133,41.2795,563506.0
2018-02-13 10:10:00,42.23,42.29,42.11,42.21,461820.0,41.2795,41.3382,41.1622,41.26,461820.0
2018-02-13 10:15:00,42.2,42.35,42.2,42.34,397331.0,41.2502,41.3968,41.2502,41.387,397331.0
2018-02-13 10:20:00,42.34,42.58,42.25,42.57,638270.0,41.387,41.6216,41.2991,41.6119,638270.0
2018-02-13 10:25:00,42.57,42.57,42.36,42.44,384769.0,41.6119,41.6119,41.4066,41.4848,384769.0
2018-02-13 10:30:00,42.43,42.48,42.24,42.26,310243.0,41.475,41.5239,41.2893,41.3088,310243.0
2018-02-13 10:35:00,42.25,42.38,42.23,42.36,436874.0,41.2991,41.4261,41.2795,41.4066,436874.0
2018-02-13 10:40:00,42.36,42.49,42.35,42.46,347215.0,41.4066,41.5337,41.3968,41.5043,347215.0
2018-02-13 10:45:00,42.47,42.64,42.44,42.56,499638.0,41.5141,41.6803,41.4848,41.6021,499638.0
2018-02-13 10:50:00,42.58,42.68,42.52,42.65,303780.0,41.6216,41.7194,41.563,41.6901,303780.0
2018-02-13 10:55:00,42.66,42.68,42.56,42.6,255093.0,41.6998,41.7194,41.6021,41.6412,255093.0
2018-02-13 11:00:00,42.61,42.63,42.51,42.54,324926.0,41.651,41.6705,41.5532,41.5825,324926.0
2018-02-13 11:05:00,42.54,42.64,42.43,42.56,272513.0,41.5825,41.6803,41.475,41.6021,272513.0
2018-02-13 11:10:00,42.56,42.71,42.56,42.7,352740.0,41.6021,41.7487,41.6021,41.7389,352740.0
2018-02-13 11:15:00,42.69,42.69,42.53,42.66,319919.0,41.7292,41.7292,41.5728,41.6998,319919.0
2018-02-13 11:20:00,42.66,42.67,42.53,42.65,266486.0,41.6998,41.7096,41.5728,41.6901,266486.0
2018-02-13 11:25:00,42.65,42.68,42.5,42.58,243746.0,41.6901,41.7194,41.5434,41.6216,243746.0
2018-02-13 11:30:00,42.58,42.64,42.46,42.48,275624.0,41.6216,41.6803,41.5043,41.5239,275624.0
2018-02-13 11:35:00,42.48,42.54,42.42,42.51,261423.0,41.5239,41.5825,41.4652,41.5532,261423.0
2018-02-13 11:40:00,42.52,42.62,42.46,42.6,274530.0,41.563,41.6607,41.5043,41.6412,274530.0
2018-02-13 11:45:00,42.6,42.67,42.57,42.65,180191.0,41.6412,41.7096,41.6119,41.6901,180191.0
2018-02-13 11:50:00,42.64,42.66,42.52,42.54,162737.0,41.6803,41.6998,41.563,41.5825,162737.0
2018-02-13 11:55:00,42.54,42.65,42.53,42.64,152380.0,41.5825,41.6901,41.5728,41.6803,152380.0
2018-02-13 12:00:00,42.64,42.66,42.57,42.6,131954.0,41.6803,41.6998,41.6119,41.6412,131954.0
2018-02-13 12:05:00,42.6,42.6,42.53,42.58,156680.0,41.6412,41.6412,41.5728,41.6216,156680.0
2018-02-13 12:10:00,42.58,42.77,42.58,42.76,289176.0,41.6216,41.8074,41.6216,41.7976,289176.0
2018-02-13 12:15:00,42.77,42.77,42.67,42.7,238606.0,41.8074,41.8074,41.7096,41.7389,238606.0
2018-02-13 12:20:00,42.7,42.8,42.68,42.73,248971.0,41.7389,41.8367,41.7194,41.7683,248971.0
2018-02-13 12:25:00,42.73,42.75,42.66,42.75,214428.0,41.7683,41.7878,41.6998,41.7878,214428.0
2018-02-13 12:30:00,42.75,42.77,42.67,42.7,184702.0,41.7878,41.8074,41.7096,41.7389,184702.0
2018-02-13 12:35:00,42.7,42.75,42.6,42.65,272086.0,41.7389,41.7878,41.6412,41.6901,272086.0
2018-02-13 12:40:00,42.66,42.73,42.6,42.73,176177.0,41.6998,41.7683,41.6412,41.7683,176177.0
2018-02-13 12:45:00,42.73,42.75,42.64,42.74,179564.0,41.7683,41.7878,41.6803,41.778,179564.0
2018-02-13 12:50:00,42.74,42.75,42.63,42.64,148314.0,41.778,41.7878,41.6705,41.6803,148314.0
2018-02-13 12:55:00,42.65,42.72,42.63,42.63,119583.0,41.6901,41.7585,41.6705,41.6705,119583.0
2018-02-13 13:00:00,42.64,42.71,42.62,42.69,144123.0,41.6803,41.7487,41.6607,41.7292,144123.0
2018-02-13 13:05:00,42.68,42.71,42.65,42.7,138086.0,41.7194,41.7487,41.6901,41.7389,138086.0
2018-02-13 13:10:00,42.71,42.72,42.57,42.66,206928.0,41.7487,41.7585,41.6119,41.6998,206928.0
2018-02-13 13:15:00,42.67,42.69,42.6,42.69,220095.0,41.7096,41.7292,41.6412,41.7292,220095.0
2018-02-13 13:20:00,42.69,42.78,42.66,42.77,282259.0,41.7292,41.8171,41.6998,41.8074,282259.0
2018-02-13 13:25:00,42.78,42.8,42.66,42.72,224368.0,41.8171,41.8367,41.6998,41.7585,224368.0
2018-02-13 13:30:00,42.72,42.77,42.69,42.75,149639.0,41.7585,41.8074,41.7292,41.7878,149639.0
2018-02-13 13:35:00,42.75,42.83,42.69,42.83,295448.0,41.7878,41.866,41.7292,41.866,295448.0
2018-02-13 13:40:00,42.82,42.84,42.75,42.77,324008.0,41.8562,41.8758,41.7878,41.8074,324008.0
2018-02-13 13:45:00,42.77,42.83,42.73,42.83,205344.0,41.8074,41.866,41.7683,41.866,205344.0
2018-02-13 13:50:00,42.82,42.92,42.79,42.85,523023.0,41.8562,41.954,41.8269,41.8856,523023.0
2018-02-13 13:55:00,42.85,42.85,42.76,42.83,246440.0,41.8856,41.8856,41.7976,41.866,246440.0
2018-02-13 14:00:00,42.83,42.83,42.71,42.72,260394.0,41.866,41.866,41.7487,41.7585,260394.0
2018-02-13 14:05:00,42.72,42.84,42.69,42.83,222011.0,41.7585,41.8758,41.7292,41.866,222011.0
2018-02-13 14:10:00,42.83,42.9,42.79,42.84,284661.0,41.866,41.9344,41.8269,41.8758,284661.0
2018-02-13 14:15:00,42.84,42.87,42.74,42.75,262618.0,41.8758,41.9051,41.778,41.7878,262618.0
2018-02-13 14:20:00,42.75,42.76,42.67,42.7,273946.0,41.7878,41.7976,41.7096,41.7389,273946.0
2018-02-13 14:25:00,42.71,42.75,42.67,42.7,168385.0,41.7487,41.7878,41.7096,41.7389,168385.0
2018-02-13 14:30:00,42.7,42.71,42.61,42.68,186580.0,41.7389,41.7487,41.651,41.7194,186580.0
2018-02-13 14:35:00,42.68,42.74,42.58,42.61,303767.0,41.7194,41.778,41.6216,41.651,303767.0
2018-02-13 14:40:00,42.62,42.69,42.57,42.66,239179.0,41.6607,41.7292,41.6119,41.6998,239179.0
2018-02-13 14:45:00,42.67,42.68,42.61,42.67,147940.0,41.7096,41.7194,41.651,41.7096,147940.0
2018-02-13 14:50:00,42.68,42.75,42.65,42.66,196045.0,41.7194,41.7878,41.6901,41.6998,196045.0
2018-02-13 14:55:00,42.66,42.71,42.62,42.68,127605.0,41.6998,41.7487,41.6607,41.7194,127605.0
2018-02-13 15:00:00,42.67,42.69,42.51,42.52,248301.0,41.7096,41.7292,41.5532,41.563,248301.0
2018-02-13 15:05:00,42.51,42.6,42.49,42.55,207274.0,41.5532,41.6412,41.5337,41.5923,207274.0
2018-02-13 15:10:00,42.54,42.6,42.48,42.6,218067.0,41.5825,41.6412,41.5239,41.6412,218067.0
2018-02-13 15:15:00,42.59,42.65,42.55,42.58,254237.0,41.6314,41.6901,41.5923,41.6216,254237.0
2018-02-13 15:20:00,42.59,42.6,42.52,42.6,157571.0,41.6314,41.6412,41.563,41.6412,157571.0
2018-02-13 15:25:00,42.6,42.65,42.56,42.61,227957.0,41.6412,41.6901,41.6021,41.651,227957.0
2018-02-13 15:30:00,42.61,42.63,42.54,42.59,201175.0,41.651,41.6705,41.5825,41.6314,201175.0
2018-02-13 15:35:00,42.59,42.64,42.57,42.62,232368.0,41.6314,41.6803,41.6119,41.6607,232368.0
2018-02-13 15:40:00,42.62,42.65,42.46,42.49,421217.0,41.6607,41.6901,41.5043,41.5337,421217.0
2018-02-13 15:45:00,42.49,42.56,42.45,42.52,429967.0,41.5337,41.6021,41.4946,41.563,429967.0
2018-02-13 15:50:00,42.51,42.61,42.5,42.51,578495.0,41.5532,41.651,41.5434,41.5532,578495.0
2018-02-13 15:55:00,42.52,42.65,42.51,42.62,879465.0,41.563,41.6901,41.5532,41.6607,879465.0
2018-02-14 09:30:00,41.93,42.37,41.93,42.17,1248972.0,40.9863,41.4164,40.9863,41.2209,1248972.0
2018-02-14 09:35:00,42.18,42.38,42.11,42.33,794006.0,41.2306,41.4261,41.1622,41.3773,794006.0
2018-02-14 09:40:00,42.34,42.47,42.23,42.39,637322.0,41.387,41.5141,41.2795,41.4359,637322.0
2018-02-14 09:45:00,42.39,42.46,42.31,42.41,591213.0,41.4359,41.5043,41.3577,41.4555,591213.0
2018-02-14 09:50:00,42.42,42.56,42.31,42.55,628480.0,41.4652,41.6021,41.3577,41.5923,628480.0
2018-02-14 09:55:00,42.56,42.63,42.44,42.47,652260.0,41.6021,41.6705,41.4848,41.5141,652260.0
2018-02-14 10:00:00,42.48,42.53,42.2,42.38,694911.0,41.5239,41.5728,41.2502,41.4261,694911.0
2018-02-14 10:05:00,42.39,42.57,42.34,42.55,460185.0,41.4359,41.6119,41.387,41.5923,460185.0
2018-02-14 10:10:00,42.57,42.59,42.48,42.54,440998.0,41.6119,41.6314,41.5239,41.5825,440998.0
2018-02-14 10:15:00,42.55,42.69,42.47,42.68,440624.0,41.5923,41.7292,41.5141,41.7194,440624.0
2018-02-14 10:20:00,42.68,42.84,42.66,42.78,584032.0,41.7194,41.8758,41.6998,41.8171,584032.0
2018-02-14 10:25:00,42.78,43.0,42.76,42.98,684418.0,41.8171,42.0322,41.7976,42.0126,684418.0
2018-02-14 10:30:00,42.98,43.07,42.81,42.85,677257.0,42.0126,42.1006,41.8465,41.8856,677257.0
2018-02-14 10:35:00,42.84,43.11,42.82,43.1,475548.0,41.8758,42.1397,41.8562,42.1299,475548.0
2018-02-14 10:40:00,43.11,43.14,42.98,43.06,405058.0,42.1397,42.169,42.0126,42.0908,405058.0
2018-02-14 10:45:00,43.05,43.25,43.05,43.17,533144.0,42.0811,42.2766,42.0811,42.1984,533144.0
2018-02-14 10:50:00,43.16,43.17,42.94,42.98,528407.0,42.1886,42.1984,41.9735,42.0126,528407.0
2018-02-14 10:55:00,42.98,43.09,42.86,43.03,397734.0,42.0126,42.1202,41.8953,42.0615,397734.0
2018-02-14 11:00:00,43.03,43.13,42.9,42.9,314037.0,42.0615,42.1593,41.9344,41.9344,314037.0
2018-02-14 11:05:00,42.91,43.06,42.89,42.97,287638.0,41.9442,42.0908,41.9247,42.0029,287638.0
2018-02-14 11:10:00,42.98,43.05,42.92,43.05,261864.0,42.0126,42.0811,41.954,42.0811,261864.0
2018-02-14 11:15:00,43.05,43.05,42.88,42.95,287574.0,42.0811,42.0811,41.9149,41.9833,287574.0
2018-02-14 11:20:00,42.95,42.96,42.83,42.87,315167.0,41.9833,41.9931,41.866,41.9051,315167.0
2018-02-14 11:25:00,42.87,42.97,42.81,42.95,394681.0,41.9051,42.0029,41.8465,41.9833,394681.0
2018-02-14 11:30:00,42.96,43.09,42.93,43.05,445961.0,41.9931,42.1202,41.9638,42.0811,445961.0
2018-02-14 11:35:00,43.05,43.3,43.03,43.29,707811.0,42.0811,42.3254,42.0615,42.3157,707811.0
2018-02-14 11:40:00,43.29,43.35,43.19,43.26,506142.0,42.3157,42.3743,42.2179,42.2863,506142.0
2018-02-14 11:45:00,43.25,43.3,43.18,43.18,346394.0,42.2766,42.3254,42.2081,42.2081,346394.0
2018-02-14 11:50:00,43.18,43.22,43.13,43.16,327740.0,42.2081,42.2472,42.1593,42.1886,327740.0
2018-02-14 11:55:00,43.15,43.17,43.08,43.09,230885.0,42.1788,42.1984,42.1104,42.1202,230885.0
2018-02-14 12:00:00,43.09,43.2,43.07,43.12,326311.0,42.1202,42.2277,42.1006,42.1495,326311.0
2018-02-14 12:05:00,43.12,43.17,43.1,43.15,244205.0,42.1495,42.1984,42.1299,42.1788,244205.0
2018-02-14 12:10:00,43.15,43.18,43.03,43.12,388838.0,42.1788,42.2081,42.0615,42.1495,388838.0
2018-02-14 12:15:00,43.12,43.12,42.96,42.99,367670.0,42.1495,42.1495,41.9931,42.0224,367670.0
2018-02-14 12:20:00,43.0,43.05,42.94,42.97,366974.0,42.0322,42.0811,41.9735,42.0029,366974.0
2018-02-14 12:25:00,42.97,43.07,42.95,43.03,252898.0,42.0029,42.1006,41.9833,42.0615,252898.0
2018-02-14 12:30:00,43.02,43.07,42.96,42.99,204249.0,42.0517,42.1006,41.9931,42.0224,204249.0
2018-02-14 12:35:00,43.0,43.16,42.99,43.13,287502.0,42.0322,42.1886,42.0224,42.1593,287502.0
2018-02-14 12:40:00,43.13,43.15,43.05,43.06,197011.0,42.1593,42.1788,42.0811,42.0908,197011.0
2018-02-14 12:45:00,43.06,43.12,43.01,43.02,168241.0,42.0908,42.1495,42.042,42.0517,168241.0
2018-02-14 12:50:00,43.03,43.2,42.99,43.17,231953.0,42.0615,42.2277,42.0224,42.1984,231953.0
2018-02-14 12:55:00,43.18,43.24,43.15,43.22,321836.0,42.2081,42.2668,42.1788,42.2472,321836.0
2018-02-14 13:00:00,43.23,43.32,43.18,43.23,292901.0,42.257,42.345,42.2081,42.257,292901.0
2018-02-14 13:05:00,43.23,43.32,43.23,43.27,201327.0,42.257,42.345,42.257,42.2961,201327.0
2018-02-14 13:10:00,43.27,43.45,43.22,43.44,511141.0,42.2961,42.4721,42.2472,42.4623,511141.0
2018-02-14 13:15:00,43.44,43.48,43.29,43.33,447210.0,42.4623,42.5014,42.3157,42.3548,447210.0
2018-02-14 13:20:00,43.33,43.55,43.31,43.44,613247.0,42.3548,42.5698,42.3352,42.4623,613247.0
2018-02-14 13:25:00,43.44,43.47,43.29,43.32,294184.0,42.4623,42.4916,42.3157,42.345,294184.0
2018-02-14 13:30:00,43.32,43.4,43.31,43.39,220807.0,42.345,42.4232,42.3352,42.4134,220807.0
2018-02-14 13:35:00,43.39,43.45,43.35,43.44,306368.0,42.4134,42.4721,42.3743,42.4623,306368.0
2018-02-14 13:40:00,43.45,43.51,43.4,43.51,285092.0,42.4721,42.5307,42.4232,42.5307,285092.0
2018-02-14 13:45:00,43.51,43.58,43.45,43.55,390333.0,42.5307,42.5991,42.4721,42.5698,390333.0
2018-02-14 13:50:00,43.55,43.56,43.45,43.53,273747.0,42.5698,42.5796,42.4721,42.5503,273747.0
2018-02-14 13:55:00,43.52,43.58,43.49,43.56,296547.0,42.5405,42.5991,42.5112,42.5796,296547.0
2018-02-14 14:00:00,43.55,43.61,43.51,43.57,450868.0,42.5698,42.6285,42.5307,42.5894,450868.0
2018-02-14 14:05:00,43.57,43.6,43.52,43.58,336148.0,42.5894,42.6187,42.5405,42.5991,336148.0
2018-02-14 14:10:00,43.58,43.63,43.48,43.49,454097.0,42.5991,42.648,42.5014,42.5112,454097.0
2018-02-14 14:15:00,43.49,43.5,43.36,43.48,532654.0,42.5112,42.5209,42.3841,42.5014,532654.0
2018-02-14 14:20:00,43.48,43.51,43.39,43.39,283292.0,42.5014,42.5307,42.4134,42.4134,283292.0
2018-02-14 14:25:00,43.4,43.46,43.32,43.37,304976.0,42.4232,42.4818,42.345,42.3939,304976.0
2018-02-14 14:30:00,43.37,43.39,43.3,43.34,291065.0,42.3939,42.4134,42.3254,42.3645,291065.0
2018-02-14 14:35:00,43.33,43.45,43.33,43.45,241642.0,42.3548,42.4721,42.3548,42.4721,241642.0
2018-02-14 14:40:00,43.45,43.5,43.44,43.49,246503.0,42.4721,42.5209,42.4623,42.5112,246503.0
2018-02-14 14:45:00,43.48,43.55,43.42,43.53,457545.0,42.5014,42.5698,42.4427,42.5503,457545.0
2018-02-14 14:50:00,43.52,43.56,43.44,43.55,220305.0,42.5405,42.5796,42.4623,42.5698,220305.0
2018-02-14 14:55:00,43.55,43.56,43.44,43.46,245559.0,42.5698,42.5796,42.4623,42.4818,245559.0
2018-02-14 15:00:00,43.46,43.58,43.46,43.55,284371.0,42.4818,42.5991,42.4818,42.5698,284371.0
2018-02-14 15:05:00,43.55,43.59,43.4,43.42,280552.0,42.5698,42.6089,42.4232,42.4427,280552.0
2018-02-14 15:10:00,43.41,43.53,43.4,43.51,312223.0,42.433,42.5503,42.4232,42.5307,312223.0
2018-02-14 15:15:00,43.5,43.58,43.46,43.56,249845.0,42.5209,42.5991,42.4818,42.5796,249845.0
2018-02-14 15:20:00,43.56,43.59,43.5,43.52,348909.0,42.5796,42.6089,42.5209,42.5405,348909.0
2018-02-14 15:25:00,43.52,43.62,43.51,43.55,451275.0,42.5405,42.6382,42.5307,42.5698,451275.0
2018-02-14 15:30:00,43.54,43.59,43.48,43.48,352999.0,42.56,42.6089,42.5014,42.5014,352999.0
2018-02-14 15:35:00,43.49,43.49,43.39,43.41,421514.0,42.5112,42.5112,42.4134,42.433,421514.0
2018-02-14 15:40:00,43.41,43.46,43.32,43.34,514300.0,42.433,42.4818,42.345,42.3645,514300.0
2018-02-14 15:45:00,43.33,43.5,43.33,43.47,569521.0,42.3548,42.5209,42.3548,42.4916,569521.0
2018-02-14 15:50:00,43.47,43.56,43.46,43.5,778982.0,42.4916,42.5796,42.4818,42.5209,778982.0
2018-02-14 15:55:00,43.5,43.5,43.4,43.43,1013469.0,42.5209,42.5209,42.4232,42.4525,1013469.0
2018-02-15 09:30:00,43.74,43.92,43.57,43.59,1558603.0,42.7555,42.9315,42.5894,42.6089,1558603.0
2018-02-15 09:35:00,43.59,43.67,43.3,43.38,978283.0,42.6089,42.6871,42.3254,42.4036,978283.0
2018-02-15 09:40:00,43.37,43.41,43.15,43.25,1159536.0,42.3939,42.433,42.1788,42.2766,1159536.0
2018-02-15 09:45:00,43.26,43.54,43.25,43.46,804922.0,42.2863,42.56,42.2766,42.4818,804922.0
2018-02-15 09:50:00,43.47,43.66,43.46,43.57,901113.0,42.4916,42.6773,42.4818,42.5894,901113.0
2018-02-15 09:55:00,43.57,43.67,43.45,43.58,630823.0,42.5894,42.6871,42.4721,42.5991,630823.0
2018-02-15 10:00:00,43.59,43.63,43.5,43.58,426110.0,42.6089,42.648,42.5209,42.5991,426110.0
2018-02-15 10:05:00,43.59,43.59,43.32,43.36,720105.0,42.6089,42.6089,42.345,42.3841,720105.0
2018-02-15 10:10:00,43.36,43.46,43.28,43.43,469737.0,42.3841,42.4818,42.3059,42.4525,469737.0
2018-02-15 10:15:00,43.43,43.52,43.39,43.39,463584.0,42.4525,42.5405,42.4134,42.4134,463584.0
2018-02-15 10:20:00,43.39,43.58,43.39,43.44,450596.0,42.4134,42.5991,42.4134,42.4623,450596.0
2018-02-15 10:25:00,43.44,43.55,43.39,43.41,321881.0,42.4623,42.5698,42.4134,42.433,321881.0
2018-02-15 10:30:00,43.4,43.44,43.16,43.16,532292.0,42.4232,42.4623,42.1886,42.1886,532292.0
2018-02-15 10:35:00,43.16,43.24,43.04,43.07,579553.0,42.1886,42.2668,42.0713,42.1006,579553.0
2018-02-15 10:40:00,43.06,43.12,42.73,42.74,956896.0,42.0908,42.1495,41.7683,41.778,956896.0
2018-02-15 10:45:00,42.75,42.94,42.75,42.77,687045.0,41.7878,41.9735,41.7878,41.8074,687045.0
2018-02-15 10:50:00,42.77,42.91,42.7,42.83,518306.0,41.8074,41.9442,41.7389,41.866,518306.0
2018-02-15 10:55:00,42.82,42.84,42.43,42.45,707067.0,41.8562,41.8758,41.475,41.4946,707067.0
2018-02-15 11:00:00,42.46,42.5,42.26,42.4,858232.0,41.5043,41.5434,41.3088,41.4457,858232.0
2018-02-15 11:05:00,42.4,42.85,42.4,42.81,785219.0,41.4457,41.8856,41.4457,41.8465,785219.0
2018-02-15 11:10:00,42.81,42.98,42.71,42.92,504795.0,41.8465,42.0126,41.7487,41.954,504795.0
2018-02-15 11:15:00,42.91,43.0,42.89,42.95,468401.0,41.9442,42.0322,41.9247,41.9833,468401.0
2018-02-15 11:20:00,42.95,43.08,42.95,43.01,369221.0,41.9833,42.1104,41.9833,42.042,369221.0
2018-02-15 11:25:00,43.02,43.1,42.97,43.1,327327.0,42.0517,42.1299,42.0029,42.1299,327327.0
2018-02-15 11:30:00,43.09,43.13,42.88,42.92,346171.0,42.1202,42.1593,41.9149,41.954,346171.0
2018-02-15 11:35:00,42.92,43.01,42.91,42.93,252560.0,41.954,42.042,41.9442,41.9638,252560.0
2018-02-15 11:40:00,42.93,43.04,42.92,42.99,191362.0,41.9638,42.0713,41.954,42.0224,191362.0
2018-02-15 11:45:00,42.98,43.01,42.9,43.0,210476.0,42.0126,42.042,41.9344,42.0322,210476.0
2018-02-15 11:50:00,43.0,43.14,42.99,43.07,298139.0,42.0322,42.169,42.0224,42.1006,298139.0
2018-02-15 11:55:00,43.07,43.13,42.99,43.06,297831.0,42.1006,42.1593,42.0224,42.0908,297831.0
2018-02-15 12:00:00,43.05,43.19,43.05,43.06,334263.0,42.0811,42.2179,42.0811,42.0908,334263.0
2018-02-15 12:05:00,43.06,43.1,43.03,43.04,199746.0,42.0908,42.1299,42.0615,42.0713,199746.0
2018-02-15 12:10:00,43.04,43.28,43.04,43.19,301605.0,42.0713,42.3059,42.0713,42.2179,301605.0
2018-02-15 12:15:00,43.2,43.26,43.16,43.25,234853.0,42.2277,42.2863,42.1886,42.2766,234853.0
2018-02-15 12:20:00,43.25,43.26,43.16,43.23,162465.0,42.2766,42.2863,42.1886,42.257,162465.0
2018-02-15 12:25:00,43.23,43.24,43.18,43.23,113235.0,42.257,42.2668,42.2081,42.257,113235.0
2018-02-15 12:30:00,43.23,43.38,43.23,43.35,414252.0,42.257,42.4036,42.257,42.3743,414252.0
2018-02-15 12:35:00,43.34,43.4,43.32,43.38,243293.0,42.3645,42.4232,42.345,42.4036,243293.0
2018-02-15 12:40:00,43.38,43.38,43.27,43.3,184476.0,42.4036,42.4036,42.2961,42.3254,184476.0
2018-02-15 12:45:00,43.3,43.39,43.3,43.34,124008.0,42.3254,42.4134,42.3254,42.3645,124008.0
2018-02-15 12:50:00,43.34,43.37,43.23,43.23,171449.0,42.3645,42.3939,42.257,42.257,171449.0
2018-02-15 12:55:00,43.23,43.26,43.11,43.19,469757.0,42.257,42.2863,42.1397,42.2179,469757.0
2018-02-15 13:00:00,43.2,43.35,43.16,43.34,251104.0,42.2277,42.3743,42.1886,42.3645,251104.0
2018-02-15 13:05:00,43.34,43.42,43.26,43.3,408497.0,42.3645,42.4427,42.2863,42.3254,408497.0
2018-02-15 13:10:00,43.3,43.37,43.29,43.34,201555.0,42.3254,42.3939,42.3157,42.3645,201555.0
2018-02-15 13:15:00,43.34,43.37,43.25,43.28,191629.0,42.3645,42.3939,42.2766,42.3059,191629.0
2018-02-15 13:20:00,43.28,43.29,43.18,43.21,246841.0,42.3059,42.3157,42.2081,42.2375,246841.0
2018-02-15 13:25:00,43.21,43.23,43.15,43.16,267112.0,42.2375,42.257,42.1788,42.1886,267112.0
2018-02-15 13:30:00,43.16,43.17,42.89,42.89,689495.0,42.1886,42.1984,41.9247,41.9247,689495.0
2018-02-15 13:35:00,42.89,43.04,42.89,42.96,319842.0,41.9247,42.0713,41.9247,41.9931,319842.0
2018-02-15 13:40:00,42.95,42.99,42.9,42.92,396676.0,41.9833,42.0224,41.9344,41.954,396676.0
2018-02-15 13:45:00,42.93,42.93,42.82,42.93,402564.0,41.9638,41.9638,41.8562,41.9638,402564.0
2018-02-15 13:50:00,42.92,42.95,42.88,42.95,339304.0,41.954,41.9833,41.9149,41.9833,339304.0
2018-02-15 13:55:00,42.95,42.96,42.82,42.92,330527.0,41.9833,41.9931,41.8562,41.954,330527.0
2018-02-15 14:00:00,42.91,42.96,42.86,42.94,203468.0,41.9442,41.9931,41.8953,41.9735,203468.0
2018-02-15 14:05:00,42.93,43.24,42.93,43.23,456909.0,41.9638,42.2668,41.9638,42.257,456909.0
2018-02-15 14:10:00,43.24,43.27,43.12,43.18,325478.0,42.2668,42.2961,42.1495,42.2081,325478.0
2018-02-15 14:15:00,43.19,43.25,43.14,43.2,192910.0,42.2179,42.2766,42.169,42.2277,192910.0
2018-02-15 14:20:00,43.2,43.21,43.08,43.08,215925.0,42.2277,42.2375,42.1104,42.1104,215925.0
2018-02-15 14:25:00,43.07,43.21,43.06,43.17,199240.0,42.1006,42.2375,42.0908,42.1984,199240.0
2018-02-15 14:30:00,43.17,43.3,43.15,43.29,194249.0,42.1984,42.3254,42.1788,42.3157,194249.0
2018-02-15 14:35:00,43.29,43.31,43.21,43.23,185848.0,42.3157,42.3352,42.2375,42.257,185848.0
2018-02-15 14:40:00,43.22,43.28,43.2,43.21,149578.0,42.2472,42.3059,42.2277,42.2375,149578.0
2018-02-15 14:45:00,43.21,43.3,43.19,43.28,132510.0,42.2375,42.3254,42.2179,42.3059,132510.0
2018-02-15 14:50:00,43.28,43.29,43.19,43.19,167725.0,42.3059,42.3157,42.2179,42.2179,167725.0
2018-02-15 14:55:00,43.19,43.29,43.19,43.27,104638.0,42.2179,42.3157,42.2179,42.2961,104638.0
2018-02-15 15:00:00,43.27,43.35,43.27,43.32,353130.0,42.2961,42.3743,42.2961,42.345,353130.0
2018-02-15 15:05:00,43.32,43.35,43.24,43.26,204973.0,42.345,42.3743,42.2668,42.2863,204973.0
2018-02-15 15:10:00,43.26,43.33,43.25,43.31,196036.0,42.2863,42.3548,42.2766,42.3352,196036.0
2018-02-15 15:15:00,43.31,43.39,43.31,43.39,176647.0,42.3352,42.4134,42.3352,42.4134,176647.0
2018-02-15 15:20:00,43.38,43.42,43.34,43.38,286892.0,42.4036,42.4427,42.3645,42.4036,286892.0
2018-02-15 15:25:00,43.38,43.41,43.31,43.34,242597.0,42.4036,42.433,42.3352,42.3645,242597.0
2018-02-15 15:30:00,43.33,43.4,43.3,43.33,278054.0,42.3548,42.4232,42.3254,42.3548,278054.0
2018-02-15 15:35:00,43.32,43.4,43.3,43.39,279483.0,42.345,42.4232,42.3254,42.4134,279483.0
2018-02-15 15:40:00,43.39,43.42,43.34,43.34,353165.0,42.4134,42.4427,42.3645,42.3645,353165.0
2018-02-15 15:45:00,43.35,43.42,43.34,43.41,295441.0,42.3743,42.4427,42.3645,42.433,295441.0
2018-02-15 15:50:00,43.41,43.46,43.4,43.41,641186.0,42.433,42.4818,42.4232,42.433,641186.0
2018-02-15 15:55:00,43.41,43.5,43.4,43.5,1157855.0,42.433,42.5209,42.4232,42.5209,1157855.0
2018-02-16 09:30:00,43.29,43.75,43.13,43.74,1501740.0,42.3157,42.7653,42.1593,42.7555,1501740.0
2018-02-16 09:35:00,43.75,43.77,43.57,43.69,689179.0,42.7653,42.7848,42.5894,42.7067,689179.0
2018-02-16 09:40:00,43.69,43.7,43.48,43.51,668228.0,42.7067,42.7164,42.5014,42.5307,668228.0
2018-02-16 09:45:00,43.52,43.73,43.46,43.71,694711.0,42.5405,42.7457,42.4818,42.7262,694711.0
2018-02-16 09:50:00,43.7,43.95,43.67,43.93,919090.0,42.7164,42.9608,42.6871,42.9412,919090.0
2018-02-16 09:55:00,43.93,43.99,43.71,43.73,785568.0,42.9412,42.9999,42.7262,42.7457,785568.0
2018-02-16 10:00:00,43.73,43.81,43.56,43.58,649233.0,42.7457,42.8239,42.5796,42.5991,649233.0
2018-02-16 10:05:00,43.57,43.74,43.45,43.71,652513.0,42.5894,42.7555,42.4721,42.7262,652513.0
2018-02-16 10:10:00,43.71,43.81,43.68,43.79,397047.0,42.7262,42.8239,42.6969,42.8044,397047.0
2018-02-16 10:15:00,43.79,43.92,43.78,43.84,476317.0,42.8044,42.9315,42.7946,42.8533,476317.0
2018-02-16 10:20:00,43.83,43.97,43.82,43.92,684256.0,42.8435,42.9803,42.8337,42.9315,684256.0
2018-02-16 10:25:00,43.93,44.09,43.93,44.02,1148952.0,42.9412,43.0976,42.9412,43.0292,1148952.0
2018-02-16 10:30:00,44.02,44.12,43.97,44.09,764106.0,43.0292,43.127,42.9803,43.0976,764106.0
2018-02-16 10:35:00,44.1,44.3,44.07,44.18,1072205.0,43.1074,43.3029,43.0781,43.1856,1072205.0
2018-02-16 10:40:00,44.19,44.34,44.15,44.31,487780.0,43.1954,43.342,43.1563,43.3127,487780.0
2018-02-16 10:45:00,44.32,44.44,44.23,44.44,655564.0,43.3225,43.4398,43.2345,43.4398,655564.0
2018-02-16 10:50:00,44.43,44.54,44.38,44.43,1155134.0,43.43,43.5375,43.3811,43.43,1155134.0
2018-02-16 10:55:00,44.44,44.45,44.26,44.28,559825.0,43.4398,43.4495,43.2638,43.2834,559825.0
2018-02-16 11:00:00,44.28,44.38,44.22,44.25,616769.0,43.2834,43.3811,43.2247,43.254,616769.0
2018-02-16 11:05:00,44.25,44.44,44.25,44.36,459991.0,43.254,43.4398,43.254,43.3616,459991.0
2018-02-16 11:10:00,44.37,44.55,44.34,44.55,700488.0,43.3713,43.5473,43.342,43.5473,700488.0
2018-02-16 11:15:00,44.55,44.55,44.37,44.4,402404.0,43.5473,43.5473,43.3713,43.4007,402404.0
2018-02-16 11:20:00,44.4,44.5,44.39,44.46,261031.0,43.4007,43.4984,43.3909,43.4593,261031.0
2018-02-16 11:25:00,44.45,44.55,44.45,44.48,508960.0,43.4495,43.5473,43.4495,43.4789,508960.0
2018-02-16 11:30:00,44.48,44.6,44.42,44.57,657098.0,43.4789,43.5962,43.4202,43.5668,657098.0
2018-02-16 11:35:00,44.57,44.73,44.53,44.73,880919.0,43.5668,43.7232,43.5277,43.7232,880919.0
2018-02-16 11:40:00,44.73,44.88,44.72,44.77,987295.0,43.7232,43.8699,43.7135,43.7623,987295.0
2018-02-16 11:45:00,44.77,44.96,44.75,44.96,852879.0,43.7623,43.9481,43.7428,43.9481,852879.0
2018-02-16 11:50:00,44.95,45.11,44.94,44.98,1844607.0,43.9383,44.0947,43.9285,43.9676,1844607.0
2018-02-16 11:55:00,44.98,45.03,44.92,44.93,465696.0,43.9676,44.0165,43.909,43.9187,465696.0
2018-02-16 12:00:00,44.93,44.96,44.82,44.87,511502.0,43.9187,43.9481,43.8112,43.8601,511502.0
2018-02-16 12:05:00,44.88,44.95,44.79,44.8,481995.0,43.8699,43.9383,43.7819,43.7917,481995.0
2018-02-16 12:10:00,44.79,44.91,44.75,44.88,359277.0,43.7819,43.8992,43.7428,43.8699,359277.0
2018-02-16 12:15:00,44.89,45.0,44.87,44.98,474947.0,43.8796,43.9872,43.8601,43.9676,474947.0
2018-02-16 12:20:00,44.98,44.98,44.86,44.88,397303.0,43.9676,43.9676,43.8503,43.8699,397303.0
2018-02-16 12:25:00,44.88,44.96,44.83,44.89,316200.0,43.8699,43.9481,43.821,43.8796,316200.0
2018-02-16 12:30:00,44.89,44.99,44.89,44.97,250513.0,43.8796,43.9774,43.8796,43.9578,250513.0
2018-02-16 12:35:00,44.98,44.99,44.92,44.97,198347.0,43.9676,43.9774,43.909,43.9578,198347.0
2018-02-16 12:40:00,44.98,44.98,44.84,44.85,382587.0,43.9676,43.9676,43.8308,43.8405,382587.0
2018-02-16 12:45:00,44.87,44.93,44.85,44.85,253597.0,43.8601,43.9187,43.8405,43.8405,253597.0
2018-02-16 12:50:00,44.85,44.88,44.56,44.7,798123.0,43.8405,43.8699,43.5571,43.6939,798123.0
2018-02-16 12:55:00,44.69,44.71,44.58,44.68,390819.0,43.6841,43.7037,43.5766,43.6744,390819.0
2018-02-16 13:00:00,44.69,44.8,44.67,44.7,530354.0,43.6841,43.7917,43.6646,43.6939,530354.0
2018-02-16 13:05:00,44.7,44.79,44.67,44.73,330012.0,43.6939,43.7819,43.6646,43.7232,330012.0
2018-02-16 13:10:00,44.73,44.75,44.58,44.61,422843.0,43.7232,43.7428,43.5766,43.6059,422843.0
2018-02-16 13:15:00,44.61,44.68,44.35,44.37,736170.0,43.6059,43.6744,43.3518,43.3713,736170.0
2018-02-16 13:20:00,44.37,44.61,44.37,44.54,545124.0,43.3713,43.6059,43.3713,43.5375,545124.0
2018-02-16 13:25:00,44.54,44.65,44.42,44.5,511018.0,43.5375,43.645,43.4202,43.4984,511018.0
2018-02-16 13:30:00,44.51,44.52,44.38,44.51,453683.0,43.5082,43.518,43.3811,43.5082,453683.0
2018-02-16 13:35:00,44.52,44.68,44.48,44.49,402193.0,43.518,43.6744,43.4789,43.4886,402193.0
2018-02-16 13:40:00,44.5,44.77,44.49,44.74,494380.0,43.4984,43.7623,43.4886,43.733,494380.0
2018-02-16 13:45:00,44.74,44.76,44.57,44.57,307032.0,43.733,43.7526,43.5668,43.5668,307032.0
2018-02-16 13:50:00,44.56,44.63,44.54,44.58,250982.0,43.5571,43.6255,43.5375,43.5766,250982.0
2018-02-16 13:55:00,44.58,44.65,44.52,44.61,257774.0,43.5766,43.645,43.518,43.6059,257774.0
2018-02-16 14:00:00,44.61,44.73,44.61,44.65,240275.0,43.6059,43.7232,43.6059,43.645,240275.0
2018-02-16 14:05:00,44.64,44.65,44.53,44.55,215352.0,43.6353,43.645,43.5277,43.5473,215352.0
2018-02-16 14:10:00,44.54,44.61,44.41,44.42,271739.0,43.5375,43.6059,43.4104,43.4202,271739.0
2018-02-16 14:15:00,44.42,44.51,44.35,44.49,548040.0,43.4202,43.5082,43.3518,43.4886,548040.0
2018-02-16 14:20:00,44.48,44.48,44.16,44.28,703807.0,43.4789,43.4789,43.1661,43.2834,703807.0
2018-02-16 14:25:00,44.27,44.42,44.21,44.39,440055.0,43.2736,43.4202,43.2149,43.3909,440055.0
2018-02-16 14:30:00,44.39,44.48,44.29,44.48,370538.0,43.3909,43.4789,43.2931,43.4789,370538.0
2018-02-16 14:35:00,44.48,44.49,44.37,44.4,261925.0,43.4789,43.4886,43.3713,43.4007,261925.0
2018-02-16 14:40:00,44.4,44.47,44.31,44.34,322541.0,43.4007,43.4691,43.3127,43.342,322541.0
2018-02-16 14:45:00,44.35,44.41,44.26,44.38,326859.0,43.3518,43.4104,43.2638,43.3811,326859.0
2018-02-16 14:50:00,44.38,44.41,44.27,44.39,237116.0,43.3811,43.4104,43.2736,43.3909,237116.0
2018-02-16 14:55:00,44.38,44.53,44.37,44.51,361765.0,43.3811,43.5277,43.3713,43.5082,361765.0
2018-02-16 15:00:00,44.51,44.52,44.36,44.39,283872.0,43.5082,43.518,43.3616,43.3909,283872.0
2018-02-16 15:05:00,44.4,44.5,44.4,44.5,228488.0,43.4007,43.4984,43.4007,43.4984,228488.0
2018-02-16 15:10:00,44.5,44.55,44.5,44.51,429642.0,43.4984,43.5473,43.4984,43.5082,429642.0
2018-02-16 15:15:00,44.51,44.54,44.42,44.48,340068.0,43.5082,43.5375,43.4202,43.4789,340068.0
2018-02-16 15:20:00,44.47,44.56,44.46,44.54,357684.0,43.4691,43.5571,43.4593,43.5375,357684.0
2018-02-16 15:25:00,44.54,44.71,44.52,44.61,497712.0,43.5375,43.7037,43.518,43.6059,497712.0
2018-02-16 15:30:00,44.6,44.65,44.43,44.46,461507.0,43.5962,43.645,43.43,43.4593,461507.0
2018-02-16 15:35:00,44.46,44.49,44.34,44.37,485698.0,43.4593,43.4886,43.342,43.3713,485698.0
2018-02-16 15:40:00,44.38,44.38,44.26,44.29,763439.0,43.3811,43.3811,43.2638,43.2931,763439.0
2018-02-16 15:45:00,44.28,44.44,44.28,44.4,613609.0,43.2834,43.4398,43.2834,43.4007,613609.0
2018-02-16 15:50:00,44.41,44.41,44.26,44.27,798635.0,43.4104,43.4104,43.2638,43.2736,798635.0
2018-02-16 15:55:00,44.26,44.31,44.19,44.21,1326760.0,43.2638,43.3127,43.1954,43.2149,1326760.0
2018-02-20 09:30:00,44.02,44.41,43.9,44.3,1667118.0,43.0292,43.4104,42.9119,43.3029,1667118.0
2018-02-20 09:35:00,44.3,44.68,44.25,44.66,1214516.0,43.3029,43.6744,43.254,43.6548,1214516.0
2018-02-20 09:40:00,44.66,44.9,44.65,44.85,1154881.0,43.6548,43.8894,43.645,43.8405,1154881.0
2018-02-20 09:45:00,44.85,44.99,44.77,44.98,657018.0,43.8405,43.9774,43.7623,43.9676,657018.0
2018-02-20 09:50:00,44.99,45.05,44.75,44.83,846984.0,43.9774,44.036,43.7428,43.821,846984.0
2018-02-20 09:55:00,44.83,44.91,44.73,44.78,582778.0,43.821,43.8992,43.7232,43.7721,582778.0
2018-02-20 10:00:00,44.77,44.92,44.76,44.82,557538.0,43.7623,43.909,43.7526,43.8112,557538.0
2018-02-20 10:05:00,44.82,44.89,44.67,44.8,729055.0,43.8112,43.8796,43.6646,43.7917,729055.0
2018-02-20 10:10:00,44.79,45.06,44.74,45.03,651517.0,43.7819,44.0458,43.733,44.0165,651517.0
2018-02-20 10:15:00,45.02,45.2,44.95,45.14,891524.0,44.0067,44.1827,43.9383,44.124,891524.0
2018-02-20 10:20:00,45.13,45.2,45.05,45.07,550379.0,44.1142,44.1827,44.036,44.0556,550379.0
2018-02-20 10:25:00,45.07,45.13,44.9,44.91,529468.0,44.0556,44.1142,43.8894,43.8992,529468.0
2018-02-20 10:30:00,44.91,44.97,44.7,44.83,596945.0,43.8992,43.9578,43.6939,43.821,596945.0
2018-02-20 10:35:00,44.82,44.83,44.62,44.64,562489.0,43.8112,43.821,43.6157,43.6353,562489.0
2018-02-20 10:40:00,44.64,44.77,44.63,44.72,389470.0,43.6353,43.7623,43.6255,43.7135,389470.0
2018-02-20 10:45:00,44.72,44.82,44.65,44.79,342358.0,43.7135,43.8112,43.645,43.7819,342358.0
2018-02-20 10:50:00,44.79,44.81,44.59,44.67,458656.0,43.7819,43.8014,43.5864,43.6646,458656.0
2018-02-20 10:55:00,44.67,44.82,44.63,44.71,561967.0,43.6646,43.8112,43.6255,43.7037,561967.0
2018-02-20 11:00:00,44.72,44.95,44.72,44.93,359891.0,43.7135,43.9383,43.7135,43.9187,359891.0
2018-02-20 11:05:00,44.94,45.0,44.89,44.91,391854.0,43.9285,43.9872,43.8796,43.8992,391854.0
2018-02-20 11:10:00,44.9,44.95,44.85,44.91,395243.0,43.8894,43.9383,43.8405,43.8992,395243.0
2018-02-20 11:15:00,44.91,44.96,44.83,44.92,310931.0,43.8992,43.9481,43.821,43.909,310931.0
2018-02-20 11:20:00,44.93,45.11,44.92,45.1,733214.0,43.9187,44.0947,43.909,44.0849,733214.0
2018-02-20 11:25:00,45.1,45.15,44.97,45.09,495796.0,44.0849,44.1338,43.9578,44.0751,495796.0
2018-02-20 11:30:00,45.09,45.11,44.95,45.03,282630.0,44.0751,44.0947,43.9383,44.0165,282630.0
2018-02-20 11:35:00,45.03,45.11,45.0,45.0,356499.0,44.0165,44.0947,43.9872,43.9872,356499.0
2018-02-20 11:40:00,45.01,45.13,44.99,45.11,339004.0,43.9969,44.1142,43.9774,44.0947,339004.0
2018-02-20 11:45:00,45.11,45.11,45.0,45.04,281571.0,44.0947,44.0947,43.9872,44.0263,281571.0
2018-02-20 11:50:00,45.05,45.1,45.01,45.09,262110.0,44.036,44.0849,43.9969,44.0751,262110.0
2018-02-20 11:55:00,45.09,45.2,45.05,45.16,569679.0,44.0751,44.1827,44.036,44.1436,569679.0
2018-02-20 12:00:00,45.17,45.27,45.1,45.12,647242.0,44.1533,44.2511,44.0849,44.1045,647242.0
2018-02-20 12:05:00,45.13,45.15,45.05,45.09,236671.0,44.1142,44.1338,44.036,44.0751,236671.0
2018-02-20 12:10:00,45.09,45.14,45.03,45.07,292944.0,44.0751,44.124,44.0165,44.0556,292944.0
2018-02-20 12:15:00,45.07,45.18,45.06,45.12,248297.0,44.0556,44.1631,44.0458,44.1045,248297.0
2018-02-20 12:20:00,45.12,45.15,45.08,45.13,167941.0,44.1045,44.1338,44.0654,44.1142,167941.0
2018-02-20 12:25:00,45.13,45.13,45.03,45.11,262100.0,44.1142,44.1142,44.0165,44.0947,262100.0
2018-02-20 12:30:00,45.12,45.18,45.09,45.17,206961.0,44.1045,44.1631,44.0751,44.1533,206961.0
2018-02-20 12:35:00,45.17,45.2,45.05,45.08,297639.0,44.1533,44.1827,44.036,44.0654,297639.0
2018-02-20 12:40:00,45.08,45.12,45.01,45.07,290244.0,44.0654,44.1045,43.9969,44.0556,290244.0
2018-02-20 12:45:00,45.05,45.15,45.05,45.15,176023.0,44.036,44.1338,44.036,44.1338,176023.0
2018-02-20 12:50:00,45.15,45.17,45.07,45.12,242437.0,44.1338,44.1533,44.0556,44.1045,242437.0
2018-02-20 12:55:00,45.12,45.15,45.06,45.06,143635.0,44.1045,44.1338,44.0458,44.0458,143635.0
2018-02-20 13:00:00,45.07,45.13,44.95,44.95,404132.0,44.0556,44.1142,43.9383,43.9383,404132.0
2018-02-20 13:05:00,44.95,44.98,44.88,44.95,318492.0,43.9383,43.9676,43.8699,43.9383,318492.0
2018-02-20 13:10:00,44.95,45.0,44.9,44.99,220366.0,43.9383,43.9872,43.8894,43.9774,220366.0
2018-02-20 13:15:00,44.98,45.04,44.92,45.01,203532.0,43.9676,44.0263,43.909,43.9969,203532.0
2018-02-20 13:20:00,45.02,45.03,44.92,44.93,217670.0,44.0067,44.0165,43.909,43.9187,217670.0
2018-02-20 13:25:00,44.92,44.93,44.86,44.91,280065.0,43.909,43.9187,43.8503,43.8992,280065.0
2018-02-20 13:30:00,44.91,45.0,44.83,44.98,240922.0,43.8992,43.9872,43.821,43.9676,240922.0
2018-02-20 13:35:00,44.99,45.04,44.96,45.0,159482.0,43.9774,44.0263,43.9481,43.9872,159482.0
2018-02-20 13:40:00,45.0,45.05,44.98,45.02,153301.0,43.9872,44.036,43.9676,44.0067,153301.0
2018-02-20 13:45:00,45.03,45.15,45.02,45.11,237825.0,44.0165,44.1338,44.0067,44.0947,237825.0
2018-02-20 13:50:00,45.1,45.16,45.07,45.09,212265.0,44.0849,44.1436,44.0556,44.0751,212265.0
2018-02-20 13:55:00,45.09,45.13,45.01,45.13,170308.0,44.0751,44.1142,43.9969,44.1142,170308.0
2018-02-20 14:00:00,45.13,45.16,45.05,45.14,316730.0,44.1142,44.1436,44.036,44.124,316730.0
2018-02-20 14:05:00,45.14,45.15,45.01,45.05,212728.0,44.124,44.1338,43.9969,44.036,212728.0
2018-02-20 14:10:00,45.05,45.09,44.94,44.97,296902.0,44.036,44.0751,43.9285,43.9578,296902.0
2018-02-20 14:15:00,44.96,45.06,44.94,45.0,252363.0,43.9481,44.0458,43.9285,43.9872,252363.0
2018-02-20 14:20:00,45.01,45.13,44.97,45.06,250913.0,43.9969,44.1142,43.9578,44.0458,250913.0
2018-02-20 14:25:00,45.06,45.11,44.99,45.02,273050.0,44.0458,44.0947,43.9774,44.0067,273050.0
2018-02-20 14:30:00,45.03,45.14,45.0,45.11,250594.0,44.0165,44.124,43.9872,44.0947,250594.0
2018-02-20 14:35:00,45.1,45.14,45.04,45.12,217148.0,44.0849,44.124,44.0263,44.1045,217148.0
2018-02-20 14:40:00,45.11,45.13,45.05,45.1,177040.0,44.0947,44.1142,44.036,44.0849,177040.0
2018-02-20 14:45:00,45.11,45.11,44.97,44.97,246595.0,44.0947,44.0947,43.9578,43.9578,246595.0
2018-02-20 14:50:00,44.98,45.0,44.84,44.85,332948.0,43.9676,43.9872,43.8308,43.8405,332948.0
2018-02-20 14:55:00,44.86,44.89,44.8,44.84,434004.0,43.8503,43.8796,43.7917,43.8308,434004.0
2018-02-20 15:00:00,44.83,44.89,44.74,44.77,302009.0,43.821,43.8796,43.733,43.7623,302009.0
2018-02-20 15:05:00,44.77,44.81,44.56,44.6,541499.0,43.7623,43.8014,43.5571,43.5962,541499.0
2018-02-20 15:10:00,44.59,44.7,44.47,44.62,575464.0,43.5864,43.6939,43.4691,43.6157,575464.0
2018-02-20 15:15:00,44.62,44.72,44.59,44.66,330942.0,43.6157,43.7135,43.5864,43.6548,330942.0
2018-02-20 15:20:00,44.66,44.69,44.49,44.68,477823.0,43.6548,43.6841,43.4886,43.6744,477823.0
2018-02-20 15:25:00,44.69,44.71,44.62,44.69,287306.0,43.6841,43.7037,43.6157,43.6841,287306.0
2018-02-20 15:30:00,44.69,44.81,44.68,44.81,349280.0,43.6841,43.8014,43.6744,43.8014,349280.0
2018-02-20 15:35:00,44.81,44.85,44.73,44.82,398797.0,43.8014,43.8405,43.7232,43.8112,398797.0
2018-02-20 15:40:00,44.81,44.82,44.7,44.7,408606.0,43.8014,43.8112,43.6939,43.6939,408606.0
2018-02-20 15:45:00,44.7,44.9,44.64,44.86,653683.0,43.6939,43.8894,43.6353,43.8503,653683.0
2018-02-20 15:50:00,44.86,44.95,44.85,44.95,636038.0,43.8503,43.9383,43.8405,43.9383,636038.0
2018-02-20 15:55:00,44.95,44.98,44.86,44.89,918328.0,43.9383,43.9676,43.8503,43.8796,918328.0
2018-02-21 09:30:00,45.37,45.47,45.02,45.03,1432763.0,44.3488,44.4466,44.0067,44.0165,1432763.0
2018-02-21 09:35:00,45.03,45.1,44.93,44.95,1114222.0,44.0165,44.0849,43.9187,43.9383,1114222.0
2018-02-21 09:40:00,44.95,45.1,44.87,45.05,692871.0,43.9383,44.0849,43.8601,44.036,692871.0
2018-02-21 09:45:00,45.05,45.26,45.03,45.15,628156.0,44.036,44.2413,44.0165,44.1338,628156.0
2018-02-21 09:50:00,45.14,45.22,44.97,44.97,478185.0,44.124,44.2022,43.9578,43.9578,478185.0
2018-02-21 09:55:00,44.98,45.12,44.91,45.02,476564.0,43.9676,44.1045,43.8992,44.0067,476564.0
2018-02-21 10:00:00,45.02,45.12,44.88,45.06,609213.0,44.0067,44.1045,43.8699,44.0458,609213.0
2018-02-21 10:05:00,45.06,45.29,45.05,45.28,600420.0,44.0458,44.2706,44.036,44.2609,600420.0
2018-02-21 10:10:00,45.28,45.33,45.14,45.17,734403.0,44.2609,44.3097,44.124,44.1533,734403.0
2018-02-21 10:15:00,45.17,45.31,45.17,45.22,395176.0,44.1533,44.2902,44.1533,44.2022,395176.0
2018-02-21 10:20:00,45.23,45.32,45.23,45.25,294037.0,44.212,44.3,44.212,44.2315,294037.0
2018-02-21 10:25:00,45.26,45.28,45.16,45.21,470483.0,44.2413,44.2609,44.1436,44.1924,470483.0
2018-02-21 10:30:00,45.21,45.27,45.07,45.12,279847.0,44.1924,44.2511,44.0556,44.1045,279847.0
2018-02-21 10:35:00,45.12,45.31,45.07,45.3,534735.0,44.1045,44.2902,44.0556,44.2804,534735.0
2018-02-21 10:40:00,45.3,45.35,45.22,45.31,347384.0,44.2804,44.3293,44.2022,44.2902,347384.0
2018-02-21 10:45:00,45.3,45.35,45.21,45.22,279157.0,44.2804,44.3293,44.1924,44.2022,279157.0
2018-02-21 10:50:00,45.23,45.26,45.1,45.21,365133.0,44.212,44.2413,44.0849,44.1924,365133.0
2018-02-21 10:55:00,45.22,45.27,45.14,45.24,347345.0,44.2022,44.2511,44.124,44.2218,347345.0
2018-02-21 11:00:00,45.24,45.29,45.12,45.14,500476.0,44.2218,44.2706,44.1045,44.124,500476.0
2018-02-21 11:05:00,45.15,45.22,45.13,45.15,262018.0,44.1338,44.2022,44.1142,44.1338,262018.0
2018-02-21 11:10:00,45.15,45.18,45.1,45.17,238171.0,44.1338,44.1631,44.0849,44.1533,238171.0
2018-02-21 11:15:00,45.18,45.27,45.13,45.23,269681.0,44.1631,44.2511,44.1142,44.212,269681.0
2018-02-21 11:20:00,45.23,45.26,45.16,45.19,161493.0,44.212,44.2413,44.1436,44.1729,161493.0
2018-02-21 11:25:00,45.19,45.25,45.18,45.23,284545.0,44.1729,44.2315,44.1631,44.212,284545.0
2018-02-21 11:30:00,45.23,45.38,45.2,45.26,522577.0,44.212,44.3586,44.1827,44.2413,522577.0
2018-02-21 11:35:00,45.26,45.3,45.17,45.19,202991.0,44.2413,44.2804,44.1533,44.1729,202991.0
2018-02-21 11:40:00,45.2,45.28,45.19,45.23,143689.0,44.1827,44.2609,44.1729,44.212,143689.0
2018-02-21 11:45:00,45.23,45.29,45.23,45.29,114665.0,44.212,44.2706,44.212,44.2706,114665.0
2018-02-21 11:50:00,45.29,45.29,45.21,45.23,151765.0,44.2706,44.2706,44.1924,44.212,151765.0
2018-02-21 11:55:00,45.22,45.25,45.19,45.22,185552.0,44.2022,44.2315,44.1729,44.2022,185552.0
2018-02-21 12:00:00,45.23,45.25,45.13,45.15,254720.0,44.212,44.2315,44.1142,44.1338,254720.0
2018-02-21 12:05:00,45.16,45.22,45.09,45.15,294477.0,44.1436,44.2022,44.0751,44.1338,294477.0
2018-02-21 12:10:00,45.16,45.17,45.09,45.1,270930.0,44.1436,44.1533,44.0751,44.0849,270930.0
2018-02-21 12:15:00,45.09,45.17,45.03,45.15,325829.0,44.0751,44.1533,44.0165,44.1338,325829.0
2018-02-21 12:20:00,45.14,45.15,45.03,45.05,217526.0,44.124,44.1338,44.0165,44.036,217526.0
2018-02-21 12:25:00,45.05,45.12,45.02,45.09,134645.0,44.036,44.1045,44.0067,44.0751,134645.0
2018-02-21 12:30:00,45.09,45.13,45.06,45.08,132775.0,44.0751,44.1142,44.0458,44.0654,132775.0
2018-02-21 12:35:00,45.08,45.13,45.05,45.09,124597.0,44.0654,44.1142,44.036,44.0751,124597.0
2018-02-21 12:40:00,45.1,45.16,45.04,45.04,209357.0,44.0849,44.1436,44.0263,44.0263,209357.0
2018-02-21 12:45:00,45.04,45.1,45.03,45.09,134164.0,44.0263,44.0849,44.0165,44.0751,134164.0
2018-02-21 12:50:00,45.09,45.13,45.08,45.13,135482.0,44.0751,44.1142,44.0654,44.1142,135482.0
2018-02-21 12:55:00,45.13,45.17,45.12,45.15,326825.0,44.1142,44.1533,44.1045,44.1338,326825.0
2018-02-21 13:00:00,45.16,45.16,45.09,45.12,147912.0,44.1436,44.1436,44.0751,44.1045,147912.0
2018-02-21 13:05:00,45.12,45.13,45.07,45.08,89356.0,44.1045,44.1142,44.0556,44.0654,89356.0
2018-02-21 13:10:00,45.08,45.1,45.03,45.08,110593.0,44.0654,44.0849,44.0165,44.0654,110593.0
2018-02-21 13:15:00,45.08,45.15,45.07,45.13,126867.0,44.0654,44.1338,44.0556,44.1142,126867.0
2018-02-21 13:20:00,45.13,45.16,45.08,45.14,155732.0,44.1142,44.1436,44.0654,44.124,155732.0
2018-02-21 13:25:00,45.14,45.18,45.09,45.17,151582.0,44.124,44.1631,44.0751,44.1533,151582.0
2018-02-21 13:30:00,45.18,45.21,45.14,45.16,278102.0,44.1631,44.1924,44.124,44.1436,278102.0
2018-02-21 13:35:00,45.16,45.23,45.15,45.19,186746.0,44.1436,44.212,44.1338,44.1729,186746.0
2018-02-21 13:40:00,45.18,45.2,45.12,45.19,162075.0,44.1631,44.1827,44.1045,44.1729,162075.0
2018-02-21 13:45:00,45.2,45.24,45.18,45.18,142481.0,44.1827,44.2218,44.1631,44.1631,142481.0
2018-02-21 13:50:00,45.18,45.26,45.18,45.21,150412.0,44.1631,44.2413,44.1631,44.1924,150412.0
2018-02-21 13:55:00,45.2,45.23,45.17,45.17,123679.0,44.1827,44.212,44.1533,44.1533,123679.0
2018-02-21 14:00:00,45.17,45.37,45.14,45.32,546448.0,44.1533,44.3488,44.124,44.3,546448.0
2018-02-21 14:05:00,45.32,45.5,45.31,45.48,661087.0,44.3,44.4759,44.2902,44.4564,661087.0
2018-02-21 14:10:00,45.47,45.51,45.35,45.38,556775.0,44.4466,44.4857,44.3293,44.3586,556775.0
2018-02-21 14:15:00,45.38,45.5,45.35,45.45,246341.0,44.3586,44.4759,44.3293,44.427,246341.0
2018-02-21 14:20:00,45.45,45.54,45.35,45.52,337029.0,44.427,44.515,44.3293,44.4955,337029.0
2018-02-21 14:25:00,45.51,45.55,45.39,45.4,332241.0,44.4857,44.5248,44.3684,44.3782,332241.0
2018-02-21 14:30:00,45.4,45.46,45.28,45.33,447937.0,44.3782,44.4368,44.2609,44.3097,447937.0
2018-02-21 14:35:00,45.34,45.41,45.31,45.35,356823.0,44.3195,44.3879,44.2902,44.3293,356823.0
2018-02-21 14:40:00,45.36,45.37,45.24,45.31,267832.0,44.3391,44.3488,44.2218,44.2902,267832.0
2018-02-21 14:45:00,45.32,45.38,45.23,45.23,228910.0,44.3,44.3586,44.212,44.212,228910.0
2018-02-21 14:50:00,45.23,45.31,45.16,45.21,303538.0,44.212,44.2902,44.1436,44.1924,303538.0
2018-02-21 14:55:00,45.22,45.32,45.21,45.25,229249.0,44.2022,44.3,44.1924,44.2315,229249.0
2018-02-21 15:00:00,45.26,45.27,45.08,45.09,581747.0,44.2413,44.2511,44.0654,44.0751,581747.0
2018-02-21 15:05:00,45.09,45.14,44.96,44.99,508493.0,44.0751,44.124,43.9481,43.9774,508493.0
2018-02-21 15:10:00,44.98,45.02,44.8,44.95,716059.0,43.9676,44.0067,43.7917,43.9383,716059.0
2018-02-21 15:15:00,44.95,45.04,44.87,44.99,326074.0,43.9383,44.0263,43.8601,43.9774,326074.0
2018-02-21 15:20:00,45.0,45.1,44.92,45.0,343765.0,43.9872,44.0849,43.909,43.9872,343765.0
2018-02-21 15:25:00,44.99,45.11,44.92,45.09,333973.0,43.9774,44.0947,43.909,44.0751,333973.0
2018-02-21 15:30:00,45.09,45.2,45.06,45.15,405736.0,44.0751,44.1827,44.0458,44.1338,405736.0
2018-02-21 15:35:00,45.17,45.19,44.95,44.97,376538.0,44.1533,44.1729,43.9383,43.9578,376538.0
2018-02-21 15:40:00,44.97,44.97,44.73,44.76,743272.0,43.9578,43.9578,43.7232,43.7526,743272.0
2018-02-21 15:45:00,44.75,44.98,44.74,44.82,642108.0,43.7428,43.9676,43.733,43.8112,642108.0
2018-02-21 15:50:00,44.82,44.87,44.68,44.76,730231.0,43.8112,43.8601,43.6744,43.7526,730231.0
2018-02-21 15:55:00,44.77,44.79,44.52,44.54,1040116.0,43.7623,43.7819,43.518,43.5375,1040116.0
2018-02-22 09:30:00,44.67,44.8,44.29,44.39,1231159.0,43.6646,43.7917,43.2931,43.3909,1231159.0
2018-02-22 09:35:00,44.39,44.39,44.08,44.37,874498.0,43.3909,43.3909,43.0879,43.3713,874498.0
2018-02-22 09:40:00,44.37,44.52,44.36,44.48,580483.0,43.3713,43.518,43.3616,43.4789,580483.0
2018-02-22 09:45:00,44.49,44.57,44.37,44.38,516957.0,43.4886,43.5668,43.3713,43.3811,516957.0
2018-02-22 09:50:00,44.38,44.44,44.25,44.27,652418.0,43.3811,43.4398,43.254,43.2736,652418.0
2018-02-22 09:55:00,44.27,44.31,44.14,44.24,690838.0,43.2736,43.3127,43.1465,43.2443,690838.0
2018-02-22 10:00:00,44.24,44.42,44.18,44.38,368802.0,43.2443,43.4202,43.1856,43.3811,368802.0
2018-02-22 10:05:00,44.38,44.47,44.34,44.46,310225.0,43.3811,43.4691,43.342,43.4593,310225.0
2018-02-22 10:10:00,44.46,44.52,44.34,44.37,328166.0,43.4593,43.518,43.342,43.3713,328166.0
2018-02-22 10:15:00,44.36,44.46,44.22,44.23,253059.0,43.3616,43.4593,43.2247,43.2345,253059.0
2018-02-22 10:20:00,44.25,44.36,44.2,44.35,285722.0,43.254,43.3616,43.2052,43.3518,285722.0
2018-02-22 10:25:00,44.36,44.44,44.35,44.39,218048.0,43.3616,43.4398,43.3518,43.3909,218048.0
2018-02-22 10:30:00,44.39,44.42,44.31,44.32,149930.0,43.3909,43.4202,43.3127,43.3225,149930.0
2018-02-22 10:35:00,44.32,44.5,44.28,44.49,254766.0,43.3225,43.4984,43.2834,43.4886,254766.0
2018-02-22 10:40:00,44.49,44.5,44.39,44.47,214402.0,43.4886,43.4984,43.3909,43.4691,214402.0
2018-02-22 10:45:00,44.47,44.63,44.45,44.63,476402.0,43.4691,43.6255,43.4495,43.6255,476402.0
2018-02-22 10:50:00,44.63,44.67,44.5,44.58,362891.0,43.6255,43.6646,43.4984,43.5766,362891.0
2018-02-22 10:55:00,44.57,44.59,44.4,44.42,251025.0,43.5668,43.5864,43.4007,43.4202,251025.0
2018-02-22 11:00:00,44.44,44.55,44.42,44.54,212425.0,43.4398,43.5473,43.4202,43.5375,212425.0
2018-02-22 11:05:00,44.53,44.65,44.53,44.59,276527.0,43.5277,43.645,43.5277,43.5864,276527.0
2018-02-22 11:10:00,44.59,44.65,44.55,44.63,264044.0,43.5864,43.645,43.5473,43.6255,264044.0
2018-02-22 11:15:00,44.63,44.72,44.58,44.6,216561.0,43.6255,43.7135,43.5766,43.5962,216561.0
2018-02-22 11:20:00,44.6,44.65,44.55,44.59,152831.0,43.5962,43.645,43.5473,43.5864,152831.0
2018-02-22 11:25:00,44.6,44.69,44.57,44.65,193326.0,43.5962,43.6841,43.5668,43.645,193326.0
2018-02-22 11:30:00,44.64,44.67,44.47,44.48,266131.0,43.6353,43.6646,43.4691,43.4789,266131.0
2018-02-22 11:35:00,44.49,44.6,44.43,44.6,217146.0,43.4886,43.5962,43.43,43.5962,217146.0
2018-02-22 11:40:00,44.59,44.65,44.54,44.61,149527.0,43.5864,43.645,43.5375,43.6059,149527.0
2018-02-22 11:45:00,44.6,44.69,44.6,44.66,279142.0,43.5962,43.6841,43.5962,43.6548,279142.0
2018-02-22 11:50:00,44.67,44.8,44.63,44.78,340952.0,43.6646,43.7917,43.6255,43.7721,340952.0
2018-02-22 11:55:00,44.77,44.83,44.7,44.7,284631.0,43.7623,43.821,43.6939,43.6939,284631.0
2018-02-22 12:00:00,44.71,44.83,44.7,44.7,194626.0,43.7037,43.821,43.6939,43.6939,194626.0
2018-02-22 12:05:00,44.71,44.78,44.7,44.76,175640.0,43.7037,43.7721,43.6939,43.7526,175640.0
2018-02-22 12:10:00,44.76,44.8,44.7,44.73,124123.0,43.7526,43.7917,43.6939,43.7232,124123.0
2018-02-22 12:15:00,44.73,44.81,44.71,44.73,162254.0,43.7232,43.8014,43.7037,43.7232,162254.0
2018-02-22 12:20:00,44.73,44.79,44.73,44.77,142957.0,43.7232,43.7819,43.7232,43.7623,142957.0
2018-02-22 12:25:00,44.76,44.77,44.6,44.62,326853.0,43.7526,43.7623,43.5962,43.6157,326853.0
2018-02-22 12:30:00,44.63,44.65,44.55,44.6,262665.0,43.6255,43.645,43.5473,43.5962,262665.0
2018-02-22 12:35:00,44.6,44.64,44.55,44.55,175489.0,43.5962,43.6353,43.5473,43.5473,175489.0
2018-02-22 12:40:00,44.55,44.61,44.53,44.57,162751.0,43.5473,43.6059,43.5277,43.5668,162751.0
2018-02-22 12:45:00,44.57,44.61,44.45,44.45,191087.0,43.5668,43.6059,43.4495,43.4495,191087.0
2018-02-22 12:50:00,44.45,44.48,44.36,44.45,253454.0,43.4495,43.4789,43.3616,43.4495,253454.0
2018-02-22 12:55:00,44.45,44.49,44.38,44.41,157967.0,43.4495,43.4886,43.3811,43.4104,157967.0
2018-02-22 13:00:00,44.41,44.55,44.41,44.52,123062.0,43.4104,43.5473,43.4104,43.518,123062.0
2018-02-22 13:05:00,44.51,44.52,44.42,44.47,106434.0,43.5082,43.518,43.4202,43.4691,106434.0
2018-02-22 13:10:00,44.47,44.47,44.34,44.4,165726.0,43.4691,43.4691,43.342,43.4007,165726.0
2018-02-22 13:15:00,44.39,44.44,44.34,44.38,180229.0,43.3909,43.4398,43.342,43.3811,180229.0
2018-02-22 13:20:00,44.37,44.46,44.37,44.44,92372.0,43.3713,43.4593,43.3713,43.4398,92372.0
2018-02-22 13:25:00,44.43,44.54,44.41,44.52,145451.0,43.43,43.5375,43.4104,43.518,145451.0
2018-02-22 13:30:00,44.52,44.54,44.33,44.33,237125.0,43.518,43.5375,43.3322,43.3322,237125.0
2018-02-22 13:35:00,44.34,44.37,44.28,44.29,321380.0,43.342,43.3713,43.2834,43.2931,321380.0
2018-02-22 13:40:00,44.29,44.29,44.16,44.24,365031.0,43.2931,43.2931,43.1661,43.2443,365031.0
2018-02-22 13:45:00,44.23,44.28,44.13,44.14,281705.0,43.2345,43.2834,43.1367,43.1465,281705.0
2018-02-22 13:50:00,44.14,44.35,44.11,44.35,262295.0,43.1465,43.3518,43.1172,43.3518,262295.0
2018-02-22 13:55:00,44.34,44.41,44.3,44.35,265348.0,43.342,43.4104,43.3029,43.3518,265348.0
2018-02-22 14:00:00,44.35,44.39,44.32,44.36,122055.0,43.3518,43.3909,43.3225,43.3616,122055.0
2018-02-22 14:05:00,44.35,44.38,44.21,44.23,194123.0,43.3518,43.3811,43.2149,43.2345,194123.0
2018-02-22 14:10:00,44.22,44.25,44.18,44.19,140310.0,43.2247,43.254,43.1856,43.1954,140310.0
2018-02-22 14:15:00,44.19,44.31,44.18,44.3,125485.0,43.1954,43.3127,43.1856,43.3029,125485.0
2018-02-22 14:20:00,44.3,44.33,44.21,44.33,125911.0,43.3029,43.3322,43.2149,43.3322,125911.0
2018-02-22 14:25:00,44.33,44.46,44.28,44.44,224789.0,43.3322,43.4593,43.2834,43.4398,224789.0
2018-02-22 14:30:00,44.44,44.46,44.38,44.39,151194.0,43.4398,43.4593,43.3811,43.3909,151194.0
2018-02-22 14:35:00,44.39,44.4,44.33,44.37,121721.0,43.3909,43.4007,43.3322,43.3713,121721.0
2018-02-22 14:40:00,44.36,44.36,44.25,44.31,182878.0,43.3616,43.3616,43.254,43.3127,182878.0
2018-02-22 14:45:00,44.31,44.35,44.27,44.31,113185.0,43.3127,43.3518,43.2736,43.3127,113185.0
2018-02-22 14:50:00,44.31,44.35,44.26,44.33,108604.0,43.3127,43.3518,43.2638,43.3322,108604.0
2018-02-22 14:55:00,44.33,44.36,44.1,44.15,310442.0,43.3322,43.3616,43.1074,43.1563,310442.0
2018-02-22 15:00:00,44.14,44.25,44.12,44.21,223369.0,43.1465,43.254,43.127,43.2149,223369.0
2018-02-22 15:05:00,44.2,44.26,44.1,44.11,197584.0,43.2052,43.2638,43.1074,43.1172,197584.0
2018-02-22 15:10:00,44.12,44.29,44.09,44.29,185668.0,43.127,43.2931,43.0976,43.2931,185668.0
2018-02-22 15:15:00,44.3,44.3,44.18,44.3,182750.0,43.3029,43.3029,43.1856,43.3029,182750.0
2018-02-22 15:20:00,44.3,44.32,44.22,44.29,179498.0,43.3029,43.3225,43.2247,43.2931,179498.0
2018-02-22 15:25:00,44.28,44.35,44.2,44.22,189228.0,43.2834,43.3518,43.2052,43.2247,189228.0
2018-02-22 15:30:00,44.22,44.25,44.13,44.21,273938.0,43.2247,43.254,43.1367,43.2149,273938.0
2018-02-22 15:35:00,44.2,44.22,44.13,44.22,219012.0,43.2052,43.2247,43.1367,43.2247,219012.0
2018-02-22 15:40:00,44.21,44.28,44.17,44.21,283328.0,43.2149,43.2834,43.1758,43.2149,283328.0
2018-02-22 15:45:00,44.22,44.22,44.04,44.04,454032.0,43.2247,43.2247,43.0488,43.0488,454032.0
2018-02-22 15:50:00,44.05,44.24,44.05,44.2,583588.0,43.0585,43.2443,43.0585,43.2052,583588.0
2018-02-22 15:55:00,44.2,44.25,44.11,44.22,822923.0,43.2052,43.254,43.1172,43.2247,822923.0
2018-02-23 09:30:00,45.18,45.64,45.02,45.58,2828814.0,44.1631,44.6128,44.0067,44.5541,2828814.0
2018-02-23 09:35:00,45.59,45.9,45.56,45.76,2364797.0,44.5639,44.8669,44.5346,44.7301,2364797.0
2018-02-23 09:40:00,45.76,45.88,45.68,45.7,1528017.0,44.7301,44.8474,44.6519,44.6714,1528017.0
2018-02-23 09:45:00,45.71,45.99,45.64,45.95,1701961.0,44.6812,44.9549,44.6128,44.9158,1701961.0
2018-02-23 09:50:00,45.95,46.38,45.89,46.23,2653087.0,44.9158,45.3361,44.8571,45.1895,2653087.0
2018-02-23 09:55:00,46.23,46.29,46.08,46.12,1318545.0,45.1895,45.2481,45.0429,45.082,1318545.0
2018-02-23 10:00:00,46.12,46.17,46.06,46.12,921553.0,45.082,45.1308,45.0233,45.082,921553.0
2018-02-23 10:05:00,46.13,46.25,46.04,46.16,716906.0,45.0917,45.209,45.0038,45.1211,716906.0
2018-02-23 10:10:00,46.16,46.21,45.93,45.97,853640.0,45.1211,45.1699,44.8962,44.9353,853640.0
2018-02-23 10:15:00,45.98,46.01,45.85,45.95,769418.0,44.9451,44.9744,44.818,44.9158,769418.0
2018-02-23 10:20:00,45.95,46.08,45.92,46.03,564686.0,44.9158,45.0429,44.8865,44.994,564686.0
2018-02-23 10:25:00,46.04,46.1,45.99,46.02,538840.0,45.0038,45.0624,44.9549,44.9842,538840.0
2018-02-23 10:30:00,46.02,46.1,45.96,46.02,459100.0,44.9842,45.0624,44.9256,44.9842,459100.0
2018-02-23 10:35:00,46.02,46.17,45.97,46.12,679021.0,44.9842,45.1308,44.9353,45.082,679021.0
2018-02-23 10:40:00,46.12,46.12,45.98,46.06,347294.0,45.082,45.082,44.9451,45.0233,347294.0
2018-02-23 10:45:00,46.07,46.1,45.96,46.0,331060.0,45.0331,45.0624,44.9256,44.9647,331060.0
2018-02-23 10:50:00,45.99,46.08,45.97,46.03,305881.0,44.9549,45.0429,44.9353,44.994,305881.0
2018-02-23 10:55:00,46.03,46.03,45.95,45.96,284762.0,44.994,44.994,44.9158,44.9256,284762.0
2018-02-23 11:00:00,45.97,46.07,45.95,45.98,410652.0,44.9353,45.0331,44.9158,44.9451,410652.0
2018-02-23 11:05:00,45.98,46.0,45.93,45.97,357410.0,44.9451,44.9647,44.8962,44.9353,357410.0
2018-02-23 11:10:00,45.97,46.03,45.93,46.01,242649.0,44.9353,44.994,44.8962,44.9744,242649.0
2018-02-23 11:15:00,46.02,46.14,46.02,46.12,391465.0,44.9842,45.1015,44.9842,45.082,391465.0
2018-02-23 11:20:00,46.12,46.21,46.11,46.18,422309.0,45.082,45.1699,45.0722,45.1406,422309.0
2018-02-23 11:25:00,46.17,46.23,46.12,46.21,403875.0,45.1308,45.1895,45.082,45.1699,403875.0
2018-02-23 11:30:00,46.22,46.32,46.18,46.23,591570.0,45.1797,45.2775,45.1406,45.1895,591570.0
2018-02-23 11:35:00,46.23,46.4,46.22,46.38,495535.0,45.1895,45.3557,45.1797,45.3361,495535.0
2018-02-23 11:40:00,46.39,46.4,46.29,46.32,353922.0,45.3459,45.3557,45.2481,45.2775,353922.0
2018-02-23 11:45:00,46.33,46.34,46.23,46.26,297409.0,45.2872,45.297,45.1895,45.2188,297409.0
2018-02-23 11:50:00,46.26,46.29,46.22,46.25,264937.0,45.2188,45.2481,45.1797,45.209,264937.0
2018-02-23 11:55:00,46.26,46.29,46.16,46.23,330183.0,45.2188,45.2481,45.1211,45.1895,330183.0
2018-02-23 12:00:00,46.23,46.28,46.19,46.25,168840.0,45.1895,45.2384,45.1504,45.209,168840.0
2018-02-23 12:05:00,46.26,46.32,46.16,46.18,379875.0,45.2188,45.2775,45.1211,45.1406,379875.0
2018-02-23 12:10:00,46.18,46.28,46.17,46.27,194513.0,45.1406,45.2384,45.1308,45.2286,194513.0
2018-02-23 12:15:00,46.28,46.31,46.22,46.3,225567.0,45.2384,45.2677,45.1797,45.2579,225567.0
2018-02-23 12:20:00,46.3,46.42,46.27,46.41,535700.0,45.2579,45.3752,45.2286,45.3654,535700.0
2018-02-23 12:25:00,46.41,46.42,46.24,46.33,377520.0,45.3654,45.3752,45.1993,45.2872,377520.0
2018-02-23 12:30:00,46.33,46.46,46.32,46.35,479539.0,45.2872,45.4143,45.2775,45.3068,479539.0
2018-02-23 12:35:00,46.36,46.46,46.34,46.46,284643.0,45.3166,45.4143,45.297,45.4143,284643.0
2018-02-23 12:40:00,46.46,46.52,46.43,46.5,1015570.0,45.4143,45.473,45.385,45.4534,1015570.0
2018-02-23 12:45:00,46.5,46.59,46.47,46.58,664728.0,45.4534,45.5414,45.4241,45.5316,664728.0
2018-02-23 12:50:00,46.57,46.64,46.52,46.55,610817.0,45.5218,45.5903,45.473,45.5023,610817.0
2018-02-23 12:55:00,46.56,46.66,46.49,46.62,554264.0,45.5121,45.6098,45.4436,45.5707,554264.0
2018-02-23 13:00:00,46.63,46.65,46.5,46.54,315310.0,45.5805,45.6,45.4534,45.4925,315310.0
2018-02-23 13:05:00,46.53,46.54,46.4,46.43,335972.0,45.4827,45.4925,45.3557,45.385,335972.0
2018-02-23 13:10:00,46.42,46.5,46.4,46.5,344286.0,45.3752,45.4534,45.3557,45.4534,344286.0
2018-02-23 13:15:00,46.5,46.52,46.44,46.49,338461.0,45.4534,45.473,45.3948,45.4436,338461.0
2018-02-23 13:20:00,46.48,46.61,46.47,46.57,316051.0,45.4339,45.5609,45.4241,45.5218,316051.0
2018-02-23 13:25:00,46.57,46.66,46.56,46.6,402167.0,45.5218,45.6098,45.5121,45.5512,402167.0
2018-02-23 13:30:00,46.59,46.63,46.58,46.61,161613.0,45.5414,45.5805,45.5316,45.5609,161613.0
2018-02-23 13:35:00,46.6,46.66,46.58,46.61,248192.0,45.5512,45.6098,45.5316,45.5609,248192.0
2018-02-23 13:40:00,46.61,46.62,46.5,46.54,255150.0,45.5609,45.5707,45.4534,45.4925,255150.0
2018-02-23 13:45:00,46.54,46.6,46.53,46.55,162842.0,45.4925,45.5512,45.4827,45.5023,162842.0
2018-02-23 13:50:00,46.55,46.64,46.54,46.6,349026.0,45.5023,45.5903,45.4925,45.5512,349026.0
2018-02-23 13:55:00,46.6,46.62,46.56,46.61,207658.0,45.5512,45.5707,45.5121,45.5609,207658.0
2018-02-23 14:00:00,46.61,46.62,46.48,46.48,267619.0,45.5609,45.5707,45.4339,45.4339,267619.0
2018-02-23 14:05:00,46.48,46.56,46.44,46.56,220851.0,45.4339,45.5121,45.3948,45.5121,220851.0
2018-02-23 14:10:00,46.56,46.58,46.52,46.58,162567.0,45.5121,45.5316,45.473,45.5316,162567.0
2018-02-23 14:15:00,46.58,46.63,46.54,46.54,232179.0,45.5316,45.5805,45.4925,45.4925,232179.0
2018-02-23 14:20:00,46.53,46.61,46.52,46.59,218239.0,45.4827,45.5609,45.473,45.5414,218239.0
2018-02-23 14:25:00,46.58,46.63,46.54,46.62,164616.0,45.5316,45.5805,45.4925,45.5707,164616.0
2018-02-23 14:30:00,46.62,46.65,46.53,46.53,322341.0,45.5707,45.6,45.4827,45.4827,322341.0
2018-02-23 14:35:00,46.54,46.54,46.4,46.53,538983.0,45.4925,45.4925,45.3557,45.4827,538983.0
2018-02-23 14:40:00,46.54,46.6,46.53,46.6,226150.0,45.4925,45.5512,45.4827,45.5512,226150.0
2018-02-23 14:45:00,46.59,46.67,46.59,46.66,460187.0,45.5414,45.6196,45.5414,45.6098,460187.0
2018-02-23 14:50:00,46.66,46.75,46.64,46.73,585955.0,45.6098,45.6978,45.5903,45.6782,585955.0
2018-02-23 14:55:00,46.73,46.75,46.65,46.67,449276.0,45.6782,45.6978,45.6,45.6196,449276.0
2018-02-23 15:00:00,46.67,46.76,46.67,46.75,354759.0,45.6196,45.7076,45.6196,45.6978,354759.0
2018-02-23 15:05:00,46.75,46.78,46.71,46.73,467540.0,45.6978,45.7271,45.6587,45.6782,467540.0
2018-02-23 15:10:00,46.74,46.8,46.71,46.72,346981.0,45.688,45.7467,45.6587,45.6685,346981.0
2018-02-23 15:15:00,46.73,46.78,46.68,46.71,332506.0,45.6782,45.7271,45.6294,45.6587,332506.0
2018-02-23 15:20:00,46.7,46.79,46.69,46.78,362696.0,45.6489,45.7369,45.6391,45.7271,362696.0
2018-02-23 15:25:00,46.78,46.79,46.63,46.71,528588.0,45.7271,45.7369,45.5805,45.6587,528588.0
2018-02-23 15:30:00,46.73,46.76,46.54,46.56,482990.0,45.6782,45.7076,45.4925,45.5121,482990.0
2018-02-23 15:35:00,46.55,46.64,46.55,46.59,645926.0,45.5023,45.5903,45.5023,45.5414,645926.0
2018-02-23 15:40:00,46.6,46.67,46.58,46.63,506352.0,45.5512,45.6196,45.5316,45.5805,506352.0
2018-02-23 15:45:00,46.62,46.68,46.62,46.66,595055.0,45.5707,45.6294,45.5707,45.6098,595055.0
2018-02-23 15:50:00,46.66,46.67,46.52,46.56,1212956.0,45.6098,45.6196,45.473,45.5121,1212956.0
2018-02-23 15:55:00,46.55,46.56,46.49,46.54,1650683.0,45.5023,45.5121,45.4436,45.4925,1650683.0
2018-02-26 09:30:00,46.98,47.27,46.7,47.25,2792083.0,45.9226,46.2061,45.6489,46.1865,2792083.0
2018-02-26 09:35:00,47.24,47.48,47.2,47.3,1083417.0,46.1767,46.4113,46.1376,46.2354,1083417.0
2018-02-26 09:40:00,47.3,47.36,47.11,47.13,772416.0,46.2354,46.294,46.0497,46.0692,772416.0
2018-02-26 09:45:00,47.14,47.27,47.01,47.05,825795.0,46.079,46.2061,45.9519,45.991,825795.0
2018-02-26 09:50:00,47.05,47.15,47.01,47.03,795125.0,45.991,46.0888,45.9519,45.9715,795125.0
2018-02-26 09:55:00,47.03,47.35,47.01,47.35,1384453.0,45.9715,46.2843,45.9519,46.2843,1384453.0
2018-02-26 10:00:00,47.34,47.69,47.29,47.61,1473453.0,46.2745,46.6166,46.2256,46.5384,1473453.0
2018-02-26 10:05:00,47.61,47.75,47.53,47.72,961747.0,46.5384,46.6753,46.4602,46.6459,961747.0
2018-02-26 10:10:00,47.7,47.8,47.65,47.67,846043.0,46.6264,46.7241,46.5775,46.5971,846043.0
2018-02-26 10:15:00,47.66,47.76,47.58,47.69,679076.0,46.5873,46.685,46.5091,46.6166,679076.0
2018-02-26 10:20:00,47.69,47.7,47.54,47.59,612359.0,46.6166,46.6264,46.47,46.5189,612359.0
2018-02-26 10:25:00,47.6,47.66,47.38,47.45,701478.0,46.5286,46.5873,46.3136,46.382,701478.0
2018-02-26 10:30:00,47.45,47.5,47.41,47.45,429552.0,46.382,46.4309,46.3429,46.382,429552.0
2018-02-26 10:35:00,47.46,47.5,47.31,47.44,577008.0,46.3918,46.4309,46.2452,46.3722,577008.0
2018-02-26 10:40:00,47.44,47.62,47.43,47.51,469664.0,46.3722,46.5482,46.3625,46.4407,469664.0
2018-02-26 10:45:00,47.51,47.65,47.46,47.56,387816.0,46.4407,46.5775,46.3918,46.4895,387816.0
2018-02-26 10:50:00,47.57,47.57,47.42,47.5,226594.0,46.4993,46.4993,46.3527,46.4309,226594.0
2018-02-26 10:55:00,47.5,47.51,47.39,47.44,279868.0,46.4309,46.4407,46.3234,46.3722,279868.0
2018-02-26 11:00:00,47.43,47.6,47.36,47.55,379983.0,46.3625,46.5286,46.294,46.4798,379983.0
2018-02-26 11:05:00,47.56,47.58,47.45,47.46,372656.0,46.4895,46.5091,46.382,46.3918,372656.0
2018-02-26 11:10:00,47.47,47.5,47.39,47.48,253712.0,46.4016,46.4309,46.3234,46.4113,253712.0
2018-02-26 11:15:00,47.47,47.61,47.47,47.55,351916.0,46.4016,46.5384,46.4016,46.4798,351916.0
2018-02-26 11:20:00,47.55,47.6,47.53,47.57,296875.0,46.4798,46.5286,46.4602,46.4993,296875.0
2018-02-26 11:25:00,47.58,47.68,47.56,47.6,380047.0,46.5091,46.6068,46.4895,46.5286,380047.0
2018-02-26 11:30:00,47.59,47.61,47.46,47.55,349444.0,46.5189,46.5384,46.3918,46.4798,349444.0
2018-02-26 11:35:00,47.56,47.6,47.54,47.55,168611.0,46.4895,46.5286,46.47,46.4798,168611.0
2018-02-26 11:40:00,47.55,47.67,47.55,47.65,295171.0,46.4798,46.5971,46.4798,46.5775,295171.0
2018-02-26 11:45:00,47.65,47.74,47.63,47.66,341808.0,46.5775,46.6655,46.558,46.5873,341808.0
2018-02-26 11:50:00,47.65,47.71,47.63,47.67,153501.0,46.5775,46.6362,46.558,46.5971,153501.0
2018-02-26 11:55:00,47.68,47.73,47.66,47.72,195328.0,46.6068,46.6557,46.5873,46.6459,195328.0
2018-02-26 12:00:00,47.72,47.82,47.71,47.81,460448.0,46.6459,46.7437,46.6362,46.7339,460448.0
2018-02-26 12:05:00,47.8,47.98,47.8,47.95,688602.0,46.7241,46.9001,46.7241,46.8708,688602.0
2018-02-26 12:10:00,47.95,48.0,47.91,47.91,492298.0,46.8708,46.9196,46.8317,46.8317,492298.0
2018-02-26 12:15:00,47.91,47.98,47.91,47.97,217802.0,46.8317,46.9001,46.8317,46.8903,217802.0
2018-02-26 12:20:00,47.97,48.0,47.93,47.96,285970.0,46.8903,46.9196,46.8512,46.8805,285970.0
2018-02-26 12:25:00,47.96,48.11,47.94,48.09,903764.0,46.8805,47.0272,46.861,47.0076,903764.0
2018-02-26 12:30:00,48.09,48.16,48.04,48.11,584811.0,47.0076,47.076,46.9587,47.0272,584811.0
2018-02-26 12:35:00,48.11,48.18,48.02,48.16,571877.0,47.0272,47.0956,46.9392,47.076,571877.0
2018-02-26 12:40:00,48.15,48.16,48.08,48.13,371323.0,47.0663,47.076,46.9978,47.0467,371323.0
2018-02-26 12:45:00,48.13,48.16,48.07,48.09,296782.0,47.0467,47.076,46.9881,47.0076,296782.0
2018-02-26 12:50:00,48.09,48.12,48.06,48.11,313264.0,47.0076,47.0369,46.9783,47.0272,313264.0
2018-02-26 12:55:00,48.11,48.17,48.09,48.15,305465.0,47.0272,47.0858,47.0076,47.0663,305465.0
2018-02-26 13:00:00,48.14,48.23,48.13,48.17,457549.0,47.0565,47.1445,47.0467,47.0858,457549.0
2018-02-26 13:05:00,48.16,48.16,48.0,48.03,627229.0,47.076,47.076,46.9196,46.949,627229.0
2018-02-26 13:10:00,48.02,48.04,48.0,48.03,283198.0,46.9392,46.9587,46.9196,46.949,283198.0
2018-02-26 13:15:00,48.02,48.02,47.95,47.97,307226.0,46.9392,46.9392,46.8708,46.8903,307226.0
2018-02-26 13:20:00,47.97,47.97,47.9,47.93,269575.0,46.8903,46.8903,46.8219,46.8512,269575.0
2018-02-26 13:25:00,47.93,47.95,47.85,47.85,352657.0,46.8512,46.8708,46.773,46.773,352657.0
2018-02-26 13:30:00,47.85,47.92,47.8,47.92,302795.0,46.773,46.8414,46.7241,46.8414,302795.0
2018-02-26 13:35:00,47.92,48.0,47.84,47.85,400539.0,46.8414,46.9196,46.7632,46.773,400539.0
2018-02-26 13:40:00,47.85,47.87,47.74,47.8,815676.0,46.773,46.7926,46.6655,46.7241,815676.0
2018-02-26 13:45:00,47.79,47.86,47.78,47.79,211661.0,46.7144,46.7828,46.7046,46.7144,211661.0
2018-02-26 13:50:00,47.78,47.83,47.75,47.76,193508.0,46.7046,46.7535,46.6753,46.685,193508.0
2018-02-26 13:55:00,47.76,47.83,47.74,47.77,271146.0,46.685,46.7535,46.6655,46.6948,271146.0
2018-02-26 14:00:00,47.77,47.93,47.75,47.88,507266.0,46.6948,46.8512,46.6753,46.8023,507266.0
2018-02-26 14:05:00,47.89,47.93,47.88,47.92,179840.0,46.8121,46.8512,46.8023,46.8414,179840.0
2018-02-26 14:10:00,47.92,48.0,47.92,48.0,508084.0,46.8414,46.9196,46.8414,46.9196,508084.0
2018-02-26 14:15:00,48.0,48.0,47.91,47.99,189605.0,46.9196,46.9196,46.8317,46.9099,189605.0
2018-02-26 14:20:00,47.99,48.0,47.96,48.0,147272.0,46.9099,46.9196,46.8805,46.9196,147272.0
2018-02-26 14:25:00,47.99,48.05,47.89,47.9,352529.0,46.9099,46.9685,46.8121,46.8219,352529.0
2018-02-26 14:30:00,47.89,47.9,47.82,47.86,247973.0,46.8121,46.8219,46.7437,46.7828,247973.0
2018-02-26 14:35:00,47.86,47.96,47.85,47.91,404507.0,46.7828,46.8805,46.773,46.8317,404507.0
2018-02-26 14:40:00,47.91,47.98,47.89,47.91,121405.0,46.8317,46.9001,46.8121,46.8317,121405.0
2018-02-26 14:45:00,47.9,47.91,47.79,47.81,353111.0,46.8219,46.8317,46.7144,46.7339,353111.0
2018-02-26 14:50:00,47.8,47.89,47.76,47.87,215148.0,46.7241,46.8121,46.685,46.7926,215148.0
2018-02-26 14:55:00,47.86,47.92,47.84,47.92,520106.0,46.7828,46.8414,46.7632,46.8414,520106.0
2018-02-26 15:00:00,47.91,48.01,47.89,47.98,333070.0,46.8317,46.9294,46.8121,46.9001,333070.0
2018-02-26 15:05:00,47.98,48.03,47.95,48.01,269385.0,46.9001,46.949,46.8708,46.9294,269385.0
2018-02-26 15:10:00,48.01,48.01,47.95,47.96,239747.0,46.9294,46.9294,46.8708,46.8805,239747.0
2018-02-26 15:15:00,47.96,47.97,47.9,47.92,494102.0,46.8805,46.8903,46.8219,46.8414,494102.0
2018-02-26 15:20:00,47.91,47.95,47.89,47.92,234063.0,46.8317,46.8708,46.8121,46.8414,234063.0
2018-02-26 15:25:00,47.93,48.03,47.91,48.02,271614.0,46.8512,46.949,46.8317,46.9392,271614.0
2018-02-26 15:30:00,48.02,48.07,47.97,48.07,448257.0,46.9392,46.9881,46.8903,46.9881,448257.0
2018-02-26 15:35:00,48.07,48.09,48.02,48.08,625600.0,46.9881,47.0076,46.9392,46.9978,625600.0
2018-02-26 15:40:00,48.08,48.09,47.98,48.0,410782.0,46.9978,47.0076,46.9001,46.9196,410782.0
2018-02-26 15:45:00,48.0,48.0,47.93,47.96,536235.0,46.9196,46.9196,46.8512,46.8805,536235.0
2018-02-26 15:50:00,47.95,47.98,47.89,47.91,536589.0,46.8708,46.9001,46.8121,46.8317,536589.0
2018-02-26 15:55:00,47.91,47.99,47.91,47.99,842786.0,46.8317,46.9099,46.8317,46.9099,842786.0
2018-02-27 09:30:00,47.66,47.89,47.48,47.48,1865061.0,46.5873,46.8121,46.4113,46.4113,1865061.0
2018-02-27 09:35:00,47.48,47.96,47.42,47.9,1379667.0,46.4113,46.8805,46.3527,46.8219,1379667.0
2018-02-27 09:40:00,47.9,47.95,47.55,47.66,1065545.0,46.8219,46.8708,46.4798,46.5873,1065545.0
2018-02-27 09:45:00,47.66,47.75,47.53,47.66,586613.0,46.5873,46.6753,46.4602,46.5873,586613.0
2018-02-27 09:50:00,47.66,47.69,47.48,47.51,778771.0,46.5873,46.6166,46.4113,46.4407,778771.0
2018-02-27 09:55:00,47.51,47.67,47.5,47.59,610965.0,46.4407,46.5971,46.4309,46.5189,610965.0
2018-02-27 10:00:00,47.59,47.9,47.52,47.86,654099.0,46.5189,46.8219,46.4504,46.7828,654099.0
2018-02-27 10:05:00,47.84,48.1,47.8,48.09,1096711.0,46.7632,47.0174,46.7241,47.0076,1096711.0
2018-02-27 10:10:00,48.09,48.3,48.03,48.28,883527.0,47.0076,47.2129,46.949,47.1933,883527.0
2018-02-27 10:15:00,48.28,48.34,48.13,48.33,727135.0,47.1933,47.252,47.0467,47.2422,727135.0
2018-02-27 10:20:00,48.34,48.44,48.33,48.34,586087.0,47.252,47.3497,47.2422,47.252,586087.0
2018-02-27 10:25:00,48.34,48.43,48.26,48.42,396265.0,47.252,47.34,47.1738,47.3302,396265.0
2018-02-27 10:30:00,48.42,48.43,48.17,48.28,555410.0,47.3302,47.34,47.0858,47.1933,555410.0
2018-02-27 10:35:00,48.28,48.39,48.17,48.22,406078.0,47.1933,47.3009,47.0858,47.1347,406078.0
2018-02-27 10:40:00,48.22,48.28,47.96,48.07,783789.0,47.1347,47.1933,46.8805,46.9881,783789.0
2018-02-27 10:45:00,48.07,48.15,47.96,48.07,412521.0,46.9881,47.0663,46.8805,46.9881,412521.0
2018-02-27 10:50:00,48.06,48.12,47.82,47.84,684338.0,46.9783,47.0369,46.7437,46.7632,684338.0
2018-02-27 10:55:00,47.83,48.0,47.82,47.94,363606.0,46.7535,46.9196,46.7437,46.861,363606.0
2018-02-27 11:00:00,47.95,48.0,47.82,47.92,358792.0,46.8708,46.9196,46.7437,46.8414,358792.0
2018-02-27 11:05:00,47.93,48.14,47.89,48.13,496869.0,46.8512,47.0565,46.8121,47.0467,496869.0
2018-02-27 11:10:00,48.13,48.3,48.13,48.21,472955.0,47.0467,47.2129,47.0467,47.1249,472955.0
2018-02-27 11:15:00,48.2,48.38,48.2,48.32,377561.0,47.1151,47.2911,47.1151,47.2324,377561.0
2018-02-27 11:20:00,48.32,48.37,48.25,48.33,499118.0,47.2324,47.2813,47.164,47.2422,499118.0
2018-02-27 11:25:00,48.33,48.4,48.25,48.29,566453.0,47.2422,47.3106,47.164,47.2031,566453.0
2018-02-27 11:30:00,48.3,48.35,48.25,48.28,353131.0,47.2129,47.2618,47.164,47.1933,353131.0
2018-02-27 11:35:00,48.28,48.28,48.08,48.1,502291.0,47.1933,47.1933,46.9978,47.0174,502291.0
2018-02-27 11:40:00,48.09,48.21,48.07,48.18,427216.0,47.0076,47.1249,46.9881,47.0956,427216.0
2018-02-27 11:45:00,48.18,48.28,48.11,48.23,342512.0,47.0956,47.1933,47.0272,47.1445,342512.0
2018-02-27 11:50:00,48.22,48.24,48.06,48.1,264412.0,47.1347,47.1542,46.9783,47.0174,264412.0
2018-02-27 11:55:00,48.11,48.16,48.03,48.09,297653.0,47.0272,47.076,46.949,47.0076,297653.0
2018-02-27 12:00:00,48.08,48.23,48.07,48.2,299617.0,46.9978,47.1445,46.9881,47.1151,299617.0
2018-02-27 12:05:00,48.2,48.27,48.17,48.26,279505.0,47.1151,47.1836,47.0858,47.1738,279505.0
2018-02-27 12:10:00,48.27,48.38,48.2,48.29,431878.0,47.1836,47.2911,47.1151,47.2031,431878.0
2018-02-27 12:15:00,48.3,48.39,48.28,48.36,410454.0,47.2129,47.3009,47.1933,47.2715,410454.0
2018-02-27 12:20:00,48.36,48.36,48.16,48.19,503186.0,47.2715,47.2715,47.076,47.1054,503186.0
2018-02-27 12:25:00,48.18,48.3,48.14,48.24,317094.0,47.0956,47.2129,47.0565,47.1542,317094.0
2018-02-27 12:30:00,48.24,48.31,48.2,48.28,276234.0,47.1542,47.2227,47.1151,47.1933,276234.0
2018-02-27 12:35:00,48.28,48.39,48.27,48.37,396696.0,47.1933,47.3009,47.1836,47.2813,396696.0
2018-02-27 12:40:00,48.37,48.48,48.29,48.45,418088.0,47.2813,47.3888,47.2031,47.3595,418088.0
2018-02-27 12:45:00,48.46,48.54,48.41,48.46,658783.0,47.3693,47.4475,47.3204,47.3693,658783.0
2018-02-27 12:50:00,48.45,48.61,48.42,48.6,421807.0,47.3595,47.5159,47.3302,47.5061,421807.0
2018-02-27 12:55:00,48.6,48.68,48.53,48.66,349513.0,47.5061,47.5843,47.4377,47.5648,349513.0
2018-02-27 13:00:00,48.66,48.76,48.62,48.75,423981.0,47.5648,47.6625,47.5257,47.6528,423981.0
2018-02-27 13:05:00,48.75,48.9,48.74,48.78,690690.0,47.6528,47.7994,47.643,47.6821,690690.0
2018-02-27 13:10:00,48.78,48.9,48.75,48.85,587110.0,47.6821,47.7994,47.6528,47.7505,587110.0
2018-02-27 13:15:00,48.85,48.86,48.72,48.73,601547.0,47.7505,47.7603,47.6234,47.6332,601547.0
2018-02-27 13:20:00,48.74,48.79,48.68,48.76,331210.0,47.643,47.6919,47.5843,47.6625,331210.0
2018-02-27 13:25:00,48.76,48.77,48.66,48.74,448903.0,47.6625,47.6723,47.5648,47.643,448903.0
2018-02-27 13:30:00,48.73,48.76,48.66,48.7,190223.0,47.6332,47.6625,47.5648,47.6039,190223.0
2018-02-27 13:35:00,48.7,48.86,48.64,48.77,452145.0,47.6039,47.7603,47.5452,47.6723,452145.0
2018-02-27 13:40:00,48.76,48.81,48.73,48.79,286441.0,47.6625,47.7114,47.6332,47.6919,286441.0
2018-02-27 13:45:00,48.8,48.8,48.72,48.73,164754.0,47.7016,47.7016,47.6234,47.6332,164754.0
2018-02-27 13:50:00,48.73,48.73,48.56,48.58,457046.0,47.6332,47.6332,47.467,47.4866,457046.0
2018-02-27 13:55:00,48.59,48.72,48.48,48.72,430314.0,47.4964,47.6234,47.3888,47.6234,430314.0
2018-02-27 14:00:00,48.71,48.8,48.68,48.79,345851.0,47.6137,47.7016,47.5843,47.6919,345851.0
2018-02-27 14:05:00,48.79,48.9,48.74,48.87,385739.0,47.6919,47.7994,47.643,47.7701,385739.0
2018-02-27 14:10:00,48.86,48.98,48.86,48.97,668163.0,47.7603,47.8776,47.7603,47.8678,668163.0
2018-02-27 14:15:00,48.97,48.99,48.83,48.84,394520.0,47.8678,47.8874,47.731,47.7407,394520.0
2018-02-27 14:20:00,48.84,48.89,48.73,48.82,360562.0,47.7407,47.7896,47.6332,47.7212,360562.0
2018-02-27 14:25:00,48.82,48.95,48.8,48.86,375544.0,47.7212,47.8483,47.7016,47.7603,375544.0
2018-02-27 14:30:00,48.85,48.97,48.83,48.95,330110.0,47.7505,47.8678,47.731,47.8483,330110.0
2018-02-27 14:35:00,48.95,48.99,48.88,48.9,309235.0,47.8483,47.8874,47.7798,47.7994,309235.0
2018-02-27 14:40:00,48.9,48.91,48.73,48.77,351664.0,47.7994,47.8092,47.6332,47.6723,351664.0
2018-02-27 14:45:00,48.77,48.79,48.65,48.74,354516.0,47.6723,47.6919,47.555,47.643,354516.0
2018-02-27 14:50:00,48.74,48.78,48.66,48.74,263694.0,47.643,47.6821,47.5648,47.643,263694.0
2018-02-27 14:55:00,48.74,48.84,48.73,48.74,307183.0,47.643,47.7407,47.6332,47.643,307183.0
2018-02-27 15:00:00,48.73,48.83,48.7,48.73,314944.0,47.6332,47.731,47.6039,47.6332,314944.0
2018-02-27 15:05:00,48.72,48.8,48.69,48.71,263532.0,47.6234,47.7016,47.5941,47.6137,263532.0
2018-02-27 15:10:00,48.7,48.82,48.69,48.71,387767.0,47.6039,47.7212,47.5941,47.6137,387767.0
2018-02-27 15:15:00,48.72,48.81,48.71,48.75,203947.0,47.6234,47.7114,47.6137,47.6528,203947.0
2018-02-27 15:20:00,48.75,48.75,48.58,48.64,541819.0,47.6528,47.6528,47.4866,47.5452,541819.0
2018-02-27 15:25:00,48.63,48.75,48.53,48.72,471419.0,47.5355,47.6528,47.4377,47.6234,471419.0
2018-02-27 15:30:00,48.73,48.9,48.72,48.84,708491.0,47.6332,47.7994,47.6234,47.7407,708491.0
2018-02-27 15:35:00,48.84,48.88,48.75,48.87,410987.0,47.7407,47.7798,47.6528,47.7701,410987.0
2018-02-27 15:40:00,48.86,48.89,48.81,48.84,570359.0,47.7603,47.7896,47.7114,47.7407,570359.0
2018-02-27 15:45:00,48.83,48.94,48.83,48.89,829229.0,47.731,47.8385,47.731,47.7896,829229.0
2018-02-27 15:50:00,48.89,48.89,48.63,48.65,991716.0,47.7896,47.7896,47.5355,47.555,991716.0
2018-02-27 15:55:00,48.66,48.68,48.58,48.59,940817.0,47.5648,47.5843,47.4866,47.4964,940817.0
2018-02-28 09:30:00,48.8,49.19,48.77,48.9,2083995.0,47.7016,48.0829,47.6723,47.7994,2083995.0
2018-02-28 09:35:00,48.92,48.94,48.52,48.68,1530200.0,47.8189,47.8385,47.4279,47.5843,1530200.0
2018-02-28 09:40:00,48.69,48.71,48.42,48.45,1031190.0,47.5941,47.6137,47.3302,47.3595,1031190.0
2018-02-28 09:45:00,48.46,48.71,48.35,48.62,880953.0,47.3693,47.6137,47.2618,47.5257,880953.0
2018-02-28 09:50:00,48.63,48.85,48.61,48.83,768530.0,47.5355,47.7505,47.5159,47.731,768530.0
2018-02-28 09:55:00,48.83,48.97,48.81,48.88,690241.0,47.731,47.8678,47.7114,47.7798,690241.0
2018-02-28 10:00:00,48.89,48.99,48.82,48.87,546182.0,47.7896,47.8874,47.7212,47.7701,546182.0
2018-02-28 10:05:00,48.87,49.06,48.82,48.98,651377.0,47.7701,47.9558,47.7212,47.8776,651377.0
2018-02-28 10:10:00,48.98,49.01,48.88,48.96,452322.0,47.8776,47.9069,47.7798,47.858,452322.0
2018-02-28 10:15:00,48.96,49.13,48.91,49.11,853770.0,47.858,48.0242,47.8092,48.0047,853770.0
2018-02-28 10:20:00,49.11,49.15,48.99,49.09,472014.0,48.0047,48.0438,47.8874,47.9851,472014.0
2018-02-28 10:25:00,49.09,49.1,48.95,49.03,306691.0,47.9851,47.9949,47.8483,47.9265,306691.0
2018-02-28 10:30:00,49.04,49.12,48.92,49.1,393330.0,47.9362,48.0144,47.8189,47.9949,393330.0
2018-02-28 10:35:00,49.1,49.19,49.09,49.18,464739.0,47.9949,48.0829,47.9851,48.0731,464739.0
2018-02-28 10:40:00,49.18,49.27,49.15,49.23,694383.0,48.0731,48.1611,48.0438,48.122,694383.0
2018-02-28 10:45:00,49.22,49.24,49.13,49.16,401546.0,48.1122,48.1317,48.0242,48.0535,401546.0
2018-02-28 10:50:00,49.16,49.22,49.04,49.04,425763.0,48.0535,48.1122,47.9362,47.9362,425763.0
2018-02-28 10:55:00,49.05,49.08,48.88,49.05,454922.0,47.946,47.9753,47.7798,47.946,454922.0
2018-02-28 11:00:00,49.05,49.08,48.96,49.07,316225.0,47.946,47.9753,47.858,47.9656,316225.0
2018-02-28 11:05:00,49.07,49.16,49.06,49.08,345050.0,47.9656,48.0535,47.9558,47.9753,345050.0
2018-02-28 11:10:00,49.08,49.08,48.86,48.88,516365.0,47.9753,47.9753,47.7603,47.7798,516365.0
2018-02-28 11:15:00,48.89,48.98,48.86,48.89,363391.0,47.7896,47.8776,47.7603,47.7896,363391.0
2018-02-28 11:20:00,48.89,49.02,48.86,48.93,232748.0,47.7896,47.9167,47.7603,47.8287,232748.0
2018-02-28 11:25:00,48.92,49.14,48.89,49.13,392275.0,47.8189,48.034,47.7896,48.0242,392275.0
2018-02-28 11:30:00,49.13,49.15,48.93,48.93,415186.0,48.0242,48.0438,47.8287,47.8287,415186.0
2018-02-28 11:35:00,48.93,49.05,48.86,48.89,293759.0,47.8287,47.946,47.7603,47.7896,293759.0
2018-02-28 11:40:00,48.89,48.97,48.81,48.85,498170.0,47.7896,47.8678,47.7114,47.7505,498170.0
2018-02-28 11:45:00,48.84,48.85,48.65,48.72,1036694.0,47.7407,47.7505,47.555,47.6234,1036694.0
2018-02-28 11:50:00,48.72,48.83,48.69,48.73,396997.0,47.6234,47.731,47.5941,47.6332,396997.0
2018-02-28 11:55:00,48.74,48.94,48.73,48.92,415645.0,47.643,47.8385,47.6332,47.8189,415645.0
2018-02-28 12:00:00,48.93,48.98,48.89,48.91,283181.0,47.8287,47.8776,47.7896,47.8092,283181.0
2018-02-28 12:05:00,48.9,49.1,48.88,49.08,352636.0,47.7994,47.9949,47.7798,47.9753,352636.0
2018-02-28 12:10:00,49.07,49.19,49.02,49.18,713706.0,47.9656,48.0829,47.9167,48.0731,713706.0
2018-02-28 12:15:00,49.17,49.2,49.04,49.08,279020.0,48.0633,48.0926,47.9362,47.9753,279020.0
2018-02-28 12:20:00,49.08,49.13,49.02,49.09,247198.0,47.9753,48.0242,47.9167,47.9851,247198.0
2018-02-28 12:25:00,49.09,49.19,49.05,49.1,140665.0,47.9851,48.0829,47.946,47.9949,140665.0
2018-02-28 12:30:00,49.09,49.09,48.96,49.07,253566.0,47.9851,47.9851,47.858,47.9656,253566.0
2018-02-28 12:35:00,49.07,49.17,49.04,49.14,156754.0,47.9656,48.0633,47.9362,48.034,156754.0
2018-02-28 12:40:00,49.13,49.17,49.08,49.14,148645.0,48.0242,48.0633,47.9753,48.034,148645.0
2018-02-28 12:45:00,49.14,49.34,49.14,49.31,868112.0,48.034,48.2295,48.034,48.2002,868112.0
2018-02-28 12:50:00,49.31,49.39,49.29,49.39,432065.0,48.2002,48.2784,48.1806,48.2784,432065.0
2018-02-28 12:55:00,49.39,49.41,49.3,49.3,307317.0,48.2784,48.2979,48.1904,48.1904,307317.0
2018-02-28 13:00:00,49.3,49.3,49.11,49.13,221000.0,48.1904,48.1904,48.0047,48.0242,221000.0
2018-02-28 13:05:00,49.12,49.27,49.11,49.2,289472.0,48.0144,48.1611,48.0047,48.0926,289472.0
2018-02-28 13:10:00,49.2,49.25,49.15,49.17,189051.0,48.0926,48.1415,48.0438,48.0633,189051.0
2018-02-28 13:15:00,49.16,49.27,49.15,49.27,207882.0,48.0535,48.1611,48.0438,48.1611,207882.0
2018-02-28 13:20:00,49.27,49.29,49.2,49.29,259339.0,48.1611,48.1806,48.0926,48.1806,259339.0
2018-02-28 13:25:00,49.29,49.32,49.23,49.26,220906.0,48.1806,48.2099,48.122,48.1513,220906.0
2018-02-28 13:30:00,49.26,49.31,49.24,49.3,196325.0,48.1513,48.2002,48.1317,48.1904,196325.0
2018-02-28 13:35:00,49.29,49.35,49.23,49.34,261225.0,48.1806,48.2393,48.122,48.2295,261225.0
2018-02-28 13:40:00,49.34,49.4,49.31,49.34,235224.0,48.2295,48.2881,48.2002,48.2295,235224.0
2018-02-28 13:45:00,49.34,49.39,49.23,49.25,302431.0,48.2295,48.2784,48.122,48.1415,302431.0
2018-02-28 13:50:00,49.24,49.28,49.18,49.27,271800.0,48.1317,48.1708,48.0731,48.1611,271800.0
2018-02-28 13:55:00,49.27,49.43,49.25,49.43,368222.0,48.1611,48.3175,48.1415,48.3175,368222.0
2018-02-28 14:00:00,49.43,49.46,49.27,49.28,392890.0,48.3175,48.3468,48.1611,48.1708,392890.0
2018-02-28 14:05:00,49.29,49.32,49.23,49.28,233526.0,48.1806,48.2099,48.122,48.1708,233526.0
2018-02-28 14:10:00,49.29,49.29,49.21,49.25,165841.0,48.1806,48.1806,48.1024,48.1415,165841.0
2018-02-28 14:15:00,49.25,49.4,49.24,49.36,305670.0,48.1415,48.2881,48.1317,48.249,305670.0
2018-02-28 14:20:00,49.36,49.42,49.32,49.36,466778.0,48.249,48.3077,48.2099,48.249,466778.0
2018-02-28 14:25:00,49.37,49.43,49.32,49.33,234055.0,48.2588,48.3175,48.2099,48.2197,234055.0
2018-02-28 14:30:00,49.33,49.33,49.24,49.26,289549.0,48.2197,48.2197,48.1317,48.1513,289549.0
2018-02-28 14:35:00,49.26,49.36,49.25,49.3,191641.0,48.1513,48.249,48.1415,48.1904,191641.0
2018-02-28 14:40:00,49.29,49.36,49.26,49.27,200637.0,48.1806,48.249,48.1513,48.1611,200637.0
2018-02-28 14:45:00,49.26,49.32,49.23,49.26,322892.0,48.1513,48.2099,48.122,48.1513,322892.0
2018-02-28 14:50:00,49.26,49.27,49.14,49.27,523606.0,48.1513,48.1611,48.034,48.1611,523606.0
2018-02-28 14:55:00,49.27,49.32,49.17,49.23,317228.0,48.1611,48.2099,48.0633,48.122,317228.0
2018-02-28 15:00:00,49.24,49.3,49.19,49.25,419316.0,48.1317,48.1904,48.0829,48.1415,419316.0
2018-02-28 15:05:00,49.24,49.28,49.17,49.26,527753.0,48.1317,48.1708,48.0633,48.1513,527753.0
2018-02-28 15:10:00,49.26,49.4,49.24,49.38,531978.0,48.1513,48.2881,48.1317,48.2686,531978.0
2018-02-28 15:15:00,49.37,49.42,49.29,49.31,402496.0,48.2588,48.3077,48.1806,48.2002,402496.0
2018-02-28 15:20:00,49.3,49.35,49.18,49.25,348160.0,48.1904,48.2393,48.0731,48.1415,348160.0
2018-02-28 15:25:00,49.24,49.29,49.16,49.24,337000.0,48.1317,48.1806,48.0535,48.1317,337000.0
2018-02-28 15:30:00,49.25,49.3,49.11,49.12,392262.0,48.1415,48.1904,48.0047,48.0144,392262.0
2018-02-28 15:35:00,49.11,49.24,49.08,49.23,431045.0,48.0047,48.1317,47.9753,48.122,431045.0
2018-02-28 15:40:00,49.23,49.24,48.99,49.07,592517.0,48.122,48.1317,47.8874,47.9656,592517.0
2018-02-28 15:45:00,49.06,49.07,48.71,48.76,1141276.0,47.9558,47.9656,47.6137,47.6625,1141276.0
2018-02-28 15:50:00,48.76,48.78,48.62,48.75,1331479.0,47.6625,47.6821,47.5257,47.6528,1331479.0
2018-02-28 15:55:00,48.76,48.88,48.75,48.78,1324138.0,47.6625,47.7798,47.6528,47.6821,1324138.0
2018-03-01 09:30:00,48.72,48.85,48.5,48.53,1566348.0,47.6234,47.7505,47.4084,47.4377,1566348.0
2018-03-01 09:35:00,48.53,48.55,48.12,48.27,1352746.0,47.4377,47.4573,47.0369,47.1836,1352746.0
2018-03-01 09:40:00,48.26,48.28,47.79,47.84,1775204.0,47.1738,47.1933,46.7144,46.7632,1775204.0
2018-03-01 09:45:00,47.85,47.93,47.61,47.66,1728522.0,46.773,46.8512,46.5384,46.5873,1728522.0
2018-03-01 09:50:00,47.66,47.85,47.33,47.36,1564013.0,46.5873,46.773,46.2647,46.294,1564013.0
2018-03-01 09:55:00,47.36,47.42,47.11,47.37,1954928.0,46.294,46.3527,46.0497,46.3038,1954928.0
2018-03-01 10:00:00,47.37,47.94,47.26,47.91,1485988.0,46.3038,46.861,46.1963,46.8317,1485988.0
2018-03-01 10:05:00,47.91,48.17,47.89,48.04,1532564.0,46.8317,47.0858,46.8121,46.9587,1532564.0
2018-03-01 10:10:00,48.03,48.04,47.81,47.85,1154609.0,46.949,46.9587,46.7339,46.773,1154609.0
2018-03-01 10:15:00,47.84,48.11,47.71,48.07,848085.0,46.7632,47.0272,46.6362,46.9881,848085.0
2018-03-01 10:20:00,48.07,48.2,47.96,48.18,731568.0,46.9881,47.1151,46.8805,47.0956,731568.0
2018-03-01 10:25:00,48.18,48.36,48.06,48.33,1143111.0,47.0956,47.2715,46.9783,47.2422,1143111.0
2018-03-01 10:30:00,48.32,48.44,48.21,48.43,825835.0,47.2324,47.3497,47.1249,47.34,825835.0
2018-03-01 10:35:00,48.44,48.46,48.14,48.26,875925.0,47.3497,47.3693,47.0565,47.1738,875925.0
2018-03-01 10:40:00,48.27,48.38,48.1,48.22,559015.0,47.1836,47.2911,47.0174,47.1347,559015.0
2018-03-01 10:45:00,48.22,48.3,48.04,48.08,983533.0,47.1347,47.2129,46.9587,46.9978,983533.0
2018-03-01 10:50:00,48.08,48.12,47.94,48.07,662772.0,46.9978,47.0369,46.861,46.9881,662772.0
2018-03-01 10:55:00,48.06,48.08,47.77,47.85,635617.0,46.9783,46.9978,46.6948,46.773,635617.0
2018-03-01 11:00:00,47.85,47.93,47.76,47.87,486145.0,46.773,46.8512,46.685,46.7926,486145.0
2018-03-01 11:05:00,47.87,48.15,47.85,48.12,731116.0,46.7926,47.0663,46.773,47.0369,731116.0
2018-03-01 11:10:00,48.13,48.13,47.96,48.09,301929.0,47.0467,47.0467,46.8805,47.0076,301929.0
2018-03-01 11:15:00,48.08,48.37,48.08,48.36,632295.0,46.9978,47.2813,46.9978,47.2715,632295.0
2018-03-01 11:20:00,48.37,48.44,48.32,48.4,455124.0,47.2813,47.3497,47.2324,47.3106,455124.0
2018-03-01 11:25:00,48.39,48.45,48.25,48.36,535676.0,47.3009,47.3595,47.164,47.2715,535676.0
2018-03-01 11:30:00,48.36,48.58,48.3,48.56,598113.0,47.2715,47.4866,47.2129,47.467,598113.0
2018-03-01 11:35:00,48.56,48.59,48.37,48.57,533481.0,47.467,47.4964,47.2813,47.4768,533481.0
2018-03-01 11:40:00,48.57,48.6,48.47,48.55,278618.0,47.4768,47.5061,47.3791,47.4573,278618.0
2018-03-01 11:45:00,48.55,48.7,48.55,48.62,483409.0,47.4573,47.6039,47.4573,47.5257,483409.0
2018-03-01 11:50:00,48.62,48.81,48.61,48.79,480776.0,47.5257,47.7114,47.5159,47.6919,480776.0
2018-03-01 11:55:00,48.78,48.81,48.48,48.58,921366.0,47.6821,47.7114,47.3888,47.4866,921366.0
2018-03-01 12:00:00,48.58,48.72,48.47,48.6,541449.0,47.4866,47.6234,47.3791,47.5061,541449.0
2018-03-01 12:05:00,48.61,48.73,48.6,48.71,472275.0,47.5159,47.6332,47.5061,47.6137,472275.0
2018-03-01 12:10:00,48.71,48.73,48.55,48.64,310663.0,47.6137,47.6332,47.4573,47.5452,310663.0
2018-03-01 12:15:00,48.63,48.63,48.44,48.45,561925.0,47.5355,47.5355,47.3497,47.3595,561925.0
2018-03-01 12:20:00,48.44,48.46,48.32,48.35,567401.0,47.3497,47.3693,47.2324,47.2618,567401.0
2018-03-01 12:25:00,48.35,48.41,48.28,48.32,357192.0,47.2618,47.3204,47.1933,47.2324,357192.0
2018-03-01 12:30:00,48.32,48.33,48.1,48.24,607208.0,47.2324,47.2422,47.0174,47.1542,607208.0
2018-03-01 12:35:00,48.23,48.4,48.21,48.37,424544.0,47.1445,47.3106,47.1249,47.2813,424544.0
2018-03-01 12:40:00,48.36,48.64,48.31,48.6,466091.0,47.2715,47.5452,47.2227,47.5061,466091.0
2018-03-01 12:45:00,48.61,48.68,48.51,48.68,439256.0,47.5159,47.5843,47.4182,47.5843,439256.0
2018-03-01 12:50:00,48.67,48.8,48.6,48.74,790440.0,47.5746,47.7016,47.5061,47.643,790440.0
2018-03-01 12:55:00,48.75,48.77,48.6,48.66,371830.0,47.6528,47.6723,47.5061,47.5648,371830.0
2018-03-01 13:00:00,48.66,48.67,48.15,48.2,749207.0,47.5648,47.5746,47.0663,47.1151,749207.0
2018-03-01 13:05:00,48.2,48.27,48.01,48.05,590365.0,47.1151,47.1836,46.9294,46.9685,590365.0
2018-03-01 13:10:00,48.05,48.15,47.94,48.14,522313.0,46.9685,47.0663,46.861,47.0565,522313.0
2018-03-01 13:15:00,48.13,48.13,48.01,48.09,298269.0,47.0467,47.0467,46.9294,47.0076,298269.0
2018-03-01 13:20:00,48.09,48.09,47.98,48.05,321987.0,47.0076,47.0076,46.9001,46.9685,321987.0
2018-03-01 13:25:00,48.05,48.32,48.04,48.23,571234.0,46.9685,47.2324,46.9587,47.1445,571234.0
2018-03-01 13:30:00,48.23,48.24,47.98,47.99,448136.0,47.1445,47.1542,46.9001,46.9099,448136.0
2018-03-01 13:35:00,48.0,48.03,47.87,47.98,543436.0,46.9196,46.949,46.7926,46.9001,543436.0
2018-03-01 13:40:00,47.97,47.99,47.58,47.58,639873.0,46.8903,46.9099,46.5091,46.5091,639873.0
2018-03-01 13:45:00,47.59,47.65,47.32,47.32,739224.0,46.5189,46.5775,46.2549,46.2549,739224.0
2018-03-01 13:50:00,47.33,47.59,47.32,47.58,652277.0,46.2647,46.5189,46.2549,46.5091,652277.0
2018-03-01 13:55:00,47.58,47.58,47.26,47.29,584367.0,46.5091,46.5091,46.1963,46.2256,584367.0
2018-03-01 14:00:00,47.29,47.29,46.85,47.04,1433260.0,46.2256,46.2256,45.7955,45.9813,1433260.0
2018-03-01 14:05:00,47.03,47.3,47.01,47.06,923412.0,45.9715,46.2354,45.9519,46.0008,923412.0
2018-03-01 14:10:00,47.05,47.07,46.8,46.84,689076.0,45.991,46.0106,45.7467,45.7858,689076.0
2018-03-01 14:15:00,46.83,47.13,46.77,47.13,716497.0,45.776,46.0692,45.7173,46.0692,716497.0
2018-03-01 14:20:00,47.12,47.33,47.09,47.25,831306.0,46.0594,46.2647,46.0301,46.1865,831306.0
2018-03-01 14:25:00,47.26,47.5,47.13,47.48,592620.0,46.1963,46.4309,46.0692,46.4113,592620.0
2018-03-01 14:30:00,47.47,47.61,47.27,47.41,720280.0,46.4016,46.5384,46.2061,46.3429,720280.0
2018-03-01 14:35:00,47.41,47.45,47.18,47.34,455744.0,46.3429,46.382,46.1181,46.2745,455744.0
2018-03-01 14:40:00,47.35,47.71,47.32,47.69,750161.0,46.2843,46.6362,46.2549,46.6166,750161.0
2018-03-01 14:45:00,47.68,47.78,47.47,47.47,623901.0,46.6068,46.7046,46.4016,46.4016,623901.0
2018-03-01 14:50:00,47.48,47.63,47.43,47.49,337664.0,46.4113,46.558,46.3625,46.4211,337664.0
2018-03-01 14:55:00,47.49,47.6,47.41,47.55,358892.0,46.4211,46.5286,46.3429,46.4798,358892.0
2018-03-01 15:00:00,47.54,47.62,47.25,47.28,488232.0,46.47,46.5482,46.1865,46.2158,488232.0
2018-03-01 15:05:00,47.28,47.64,47.23,47.58,483102.0,46.2158,46.5677,46.167,46.5091,483102.0
2018-03-01 15:10:00,47.58,47.81,47.49,47.75,679135.0,46.5091,46.7339,46.4211,46.6753,679135.0
2018-03-01 15:15:00,47.76,47.99,47.71,47.98,639526.0,46.685,46.9099,46.6362,46.9001,639526.0
2018-03-01 15:20:00,47.98,48.05,47.72,47.72,582588.0,46.9001,46.9685,46.6459,46.6459,582588.0
2018-03-01 15:25:00,47.71,47.82,47.64,47.68,409702.0,46.6362,46.7437,46.5677,46.6068,409702.0
2018-03-01 15:30:00,47.69,47.77,47.35,47.42,663031.0,46.6166,46.6948,46.2843,46.3527,663031.0
2018-03-01 15:35:00,47.42,47.47,47.25,47.26,594687.0,46.3527,46.4016,46.1865,46.1963,594687.0
2018-03-01 15:40:00,47.25,47.45,47.17,47.31,803870.0,46.1865,46.382,46.1083,46.2452,803870.0
2018-03-01 15:45:00,47.32,47.56,47.28,47.53,793259.0,46.2549,46.4895,46.2158,46.4602,793259.0
2018-03-01 15:50:00,47.52,47.74,47.52,47.66,948229.0,46.4504,46.6655,46.4504,46.5873,948229.0
2018-03-01 15:55:00,47.65,47.7,47.56,47.6,1094167.0,46.5775,46.6264,46.4895,46.5286,1094167.0
2018-03-02 09:30:00,46.42,46.95,45.95,46.57,1857827.0,45.3752,45.8933,44.9158,45.5218,1857827.0
2018-03-02 09:35:00,46.56,46.94,46.44,46.8,1250397.0,45.5121,45.8835,45.3948,45.7467,1250397.0
2018-03-02 09:40:00,46.8,47.11,46.55,46.59,1079499.0,45.7467,46.0497,45.5023,45.5414,1079499.0
2018-03-02 09:45:00,46.58,47.02,46.53,46.93,732496.0,45.5316,45.9617,45.4827,45.8737,732496.0
2018-03-02 09:50:00,46.93,47.26,46.93,47.12,772672.0,45.8737,46.1963,45.8737,46.0594,772672.0
2018-03-02 09:55:00,47.11,47.43,47.06,47.39,841197.0,46.0497,46.3625,46.0008,46.3234,841197.0
2018-03-02 10:00:00,47.4,47.59,47.37,47.44,799689.0,46.3331,46.5189,46.3038,46.3722,799689.0
2018-03-02 10:05:00,47.44,47.58,47.3,47.48,802863.0,46.3722,46.5091,46.2354,46.4113,802863.0
2018-03-02 10:10:00,47.49,47.62,47.34,47.58,571370.0,46.4211,46.5482,46.2745,46.5091,571370.0
2018-03-02 10:15:00,47.59,47.74,47.46,47.54,671855.0,46.5189,46.6655,46.3918,46.47,671855.0
2018-03-02 10:20:00,47.55,47.65,47.35,47.41,572098.0,46.4798,46.5775,46.2843,46.3429,572098.0
2018-03-02 10:25:00,47.4,47.52,47.34,47.42,480712.0,46.3331,46.4504,46.2745,46.3527,480712.0
2018-03-02 10:30:00,47.43,47.64,47.35,47.58,445865.0,46.3625,46.5677,46.2843,46.5091,445865.0
2018-03-02 10:35:00,47.58,47.88,47.54,47.88,680611.0,46.5091,46.8023,46.47,46.8023,680611.0
2018-03-02 10:40:00,47.88,48.06,47.85,48.06,1009533.0,46.8023,46.9783,46.773,46.9783,1009533.0
2018-03-02 10:45:00,48.05,48.09,47.78,47.92,744605.0,46.9685,47.0076,46.7046,46.8414,744605.0
2018-03-02 10:50:00,47.92,47.96,47.75,47.82,504004.0,46.8414,46.8805,46.6753,46.7437,504004.0
2018-03-02 10:55:00,47.81,47.95,47.78,47.81,405242.0,46.7339,46.8708,46.7046,46.7339,405242.0
2018-03-02 11:00:00,47.8,47.9,47.69,47.78,567784.0,46.7241,46.8219,46.6166,46.7046,567784.0
2018-03-02 11:05:00,47.78,47.78,47.58,47.59,409624.0,46.7046,46.7046,46.5091,46.5189,409624.0
2018-03-02 11:10:00,47.59,47.81,47.57,47.75,329380.0,46.5189,46.7339,46.4993,46.6753,329380.0
2018-03-02 11:15:00,47.74,47.87,47.63,47.69,328630.0,46.6655,46.7926,46.558,46.6166,328630.0
2018-03-02 11:20:00,47.68,47.89,47.65,47.81,239783.0,46.6068,46.8121,46.5775,46.7339,239783.0
2018-03-02 11:25:00,47.8,48.03,47.8,48.01,480170.0,46.7241,46.949,46.7241,46.9294,480170.0
2018-03-02 11:30:00,48.01,48.08,47.84,47.87,445039.0,46.9294,46.9978,46.7632,46.7926,445039.0
2018-03-02 11:35:00,47.87,48.08,47.83,48.07,364851.0,46.7926,46.9978,46.7535,46.9881,364851.0
2018-03-02 11:40:00,48.07,48.25,48.02,48.21,576228.0,46.9881,47.164,46.9392,47.1249,576228.0
2018-03-02 11:45:00,48.21,48.39,48.16,48.39,639239.0,47.1249,47.3009,47.076,47.3009,639239.0
2018-03-02 11:50:00,48.38,48.48,48.32,48.4,645003.0,47.2911,47.3888,47.2324,47.3106,645003.0
2018-03-02 11:55:00,48.4,48.63,48.29,48.59,629901.0,47.3106,47.5355,47.2031,47.4964,629901.0
2018-03-02 12:00:00,48.6,48.73,48.53,48.63,896800.0,47.5061,47.6332,47.4377,47.5355,896800.0
2018-03-02 12:05:00,48.63,48.7,48.52,48.58,452660.0,47.5355,47.6039,47.4279,47.4866,452660.0
2018-03-02 12:10:00,48.58,48.64,48.41,48.58,462708.0,47.4866,47.5452,47.3204,47.4866,462708.0
2018-03-02 12:15:00,48.58,48.68,48.53,48.6,379044.0,47.4866,47.5843,47.4377,47.5061,379044.0
2018-03-02 12:20:00,48.6,48.75,48.53,48.75,368090.0,47.5061,47.6528,47.4377,47.6528,368090.0
2018-03-02 12:25:00,48.73,48.8,48.61,48.79,485909.0,47.6332,47.7016,47.5159,47.6919,485909.0
2018-03-02 12:30:00,48.79,48.95,48.74,48.86,1110767.0,47.6919,47.8483,47.643,47.7603,1110767.0
2018-03-02 12:35:00,48.84,48.99,48.8,48.86,549802.0,47.7407,47.8874,47.7016,47.7603,549802.0
2018-03-02 12:40:00,48.86,49.03,48.83,49.0,652278.0,47.7603,47.9265,47.731,47.8971,652278.0
2018-03-02 12:45:00,48.99,49.17,48.98,49.14,646574.0,47.8874,48.0633,47.8776,48.034,646574.0
2018-03-02 12:50:00,49.15,49.19,49.06,49.11,451450.0,48.0438,48.0829,47.9558,48.0047,451450.0
2018-03-02 12:55:00,49.1,49.25,48.99,49.18,674974.0,47.9949,48.1415,47.8874,48.0731,674974.0
2018-03-02 13:00:00,49.17,49.22,48.91,49.06,524180.0,48.0633,48.1122,47.8092,47.9558,524180.0
2018-03-02 13:05:00,49.06,49.07,48.88,48.9,550820.0,47.9558,47.9656,47.7798,47.7994,550820.0
2018-03-02 13:10:00,48.9,48.93,48.73,48.78,1021163.0,47.7994,47.8287,47.6332,47.6821,1021163.0
2018-03-02 13:15:00,48.79,48.98,48.75,48.92,513316.0,47.6919,47.8776,47.6528,47.8189,513316.0
2018-03-02 13:20:00,48.91,48.98,48.73,48.74,333755.0,47.8092,47.8776,47.6332,47.643,333755.0
2018-03-02 13:25:00,48.75,48.82,48.57,48.57,547319.0,47.6528,47.7212,47.4768,47.4768,547319.0
2018-03-02 13:30:00,48.57,48.72,48.43,48.46,713136.0,47.4768,47.6234,47.34,47.3693,713136.0
2018-03-02 13:35:00,48.46,48.53,48.34,48.49,793621.0,47.3693,47.4377,47.252,47.3986,793621.0
2018-03-02 13:40:00,48.5,48.6,48.36,48.41,499218.0,47.4084,47.5061,47.2715,47.3204,499218.0
2018-03-02 13:45:00,48.41,48.77,48.41,48.73,642227.0,47.3204,47.6723,47.3204,47.6332,642227.0
2018-03-02 13:50:00,48.73,48.77,48.59,48.61,338397.0,47.6332,47.6723,47.4964,47.5159,338397.0
2018-03-02 13:55:00,48.61,48.67,48.5,48.63,388365.0,47.5159,47.5746,47.4084,47.5355,388365.0
2018-03-02 14:00:00,48.64,48.95,48.64,48.87,480489.0,47.5452,47.8483,47.5452,47.7701,480489.0
2018-03-02 14:05:00,48.87,48.95,48.86,48.88,307340.0,47.7701,47.8483,47.7603,47.7798,307340.0
2018-03-02 14:10:00,48.89,49.05,48.88,48.96,781261.0,47.7896,47.946,47.7798,47.858,781261.0
2018-03-02 14:15:00,48.95,49.06,48.84,48.96,765430.0,47.8483,47.9558,47.7407,47.858,765430.0
2018-03-02 14:20:00,48.97,49.0,48.66,48.7,502421.0,47.8678,47.8971,47.5648,47.6039,502421.0
2018-03-02 14:25:00,48.7,48.89,48.69,48.8,399421.0,47.6039,47.7896,47.5941,47.7016,399421.0
2018-03-02 14:30:00,48.79,48.89,48.75,48.76,403290.0,47.6919,47.7896,47.6528,47.6625,403290.0
2018-03-02 14:35:00,48.76,48.99,48.74,48.98,385581.0,47.6625,47.8874,47.643,47.8776,385581.0
2018-03-02 14:40:00,48.99,49.06,48.85,48.97,473125.0,47.8874,47.9558,47.7505,47.8678,473125.0
2018-03-02 14:45:00,48.96,49.01,48.88,48.97,287866.0,47.858,47.9069,47.7798,47.8678,287866.0
2018-03-02 14:50:00,48.98,49.05,48.9,48.93,310361.0,47.8776,47.946,47.7994,47.8287,310361.0
2018-03-02 14:55:00,48.93,48.93,48.74,48.75,297982.0,47.8287,47.8287,47.643,47.6528,297982.0
2018-03-02 15:00:00,48.73,48.86,48.62,48.78,623155.0,47.6332,47.7603,47.5257,47.6821,623155.0
2018-03-02 15:05:00,48.77,48.89,48.61,48.87,717429.0,47.6723,47.7896,47.5159,47.7701,717429.0
2018-03-02 15:10:00,48.87,48.88,48.65,48.73,422389.0,47.7701,47.7798,47.555,47.6332,422389.0
2018-03-02 15:15:00,48.73,48.89,48.64,48.85,529159.0,47.6332,47.7896,47.5452,47.7505,529159.0
2018-03-02 15:20:00,48.87,48.98,48.8,48.96,598548.0,47.7701,47.8776,47.7016,47.858,598548.0
2018-03-02 15:25:00,48.96,49.0,48.8,48.85,393368.0,47.858,47.8971,47.7016,47.7505,393368.0
2018-03-02 15:30:00,48.85,48.97,48.81,48.91,469485.0,47.7505,47.8678,47.7114,47.8092,469485.0
2018-03-02 15:35:00,48.9,49.04,48.88,49.02,621512.0,47.7994,47.9362,47.7798,47.9167,621512.0
2018-03-02 15:40:00,49.04,49.1,48.98,49.08,643990.0,47.9362,47.9949,47.8776,47.9753,643990.0
2018-03-02 15:45:00,49.08,49.09,48.95,48.98,706051.0,47.9753,47.9851,47.8483,47.8776,706051.0
2018-03-02 15:50:00,48.98,49.17,48.98,49.15,1153540.0,47.8776,48.0633,47.8776,48.0438,1153540.0
2018-03-02 15:55:00,49.15,49.22,49.08,49.1,1429402.0,48.0438,48.1122,47.9753,47.9949,1429402.0
2018-03-05 09:30:00,48.8,49.63,48.72,49.51,2215514.0,47.7016,48.513,47.6234,48.3957,2215514.0
2018-03-05 09:35:00,49.51,49.74,49.28,49.72,1248601.0,48.3957,48.6205,48.1708,48.6009,1248601.0
2018-03-05 09:40:00,49.72,49.89,49.53,49.75,1415781.0,48.6009,48.7671,48.4152,48.6303,1415781.0
2018-03-05 09:45:00,49.75,50.0,49.73,49.87,1510249.0,48.6303,48.8746,48.6107,48.7476,1510249.0
2018-03-05 09:50:00,49.87,50.38,49.75,50.35,2687070.0,48.7476,49.2461,48.6303,49.2168,2687070.0
2018-03-05 09:55:00,50.34,50.75,50.32,50.53,2322717.0,49.207,49.6077,49.1874,49.3927,2322717.0
2018-03-05 10:00:00,50.53,50.63,50.38,50.48,1406169.0,49.3927,49.4904,49.2461,49.3438,1406169.0
2018-03-05 10:05:00,50.48,50.61,50.3,50.34,1151257.0,49.3438,49.4709,49.1679,49.207,1151257.0
2018-03-05 10:10:00,50.34,50.49,50.23,50.39,1159717.0,49.207,49.3536,49.0995,49.2559,1159717.0
2018-03-05 10:15:00,50.39,50.63,50.32,50.5,999399.0,49.2559,49.4904,49.1874,49.3634,999399.0
2018-03-05 10:20:00,50.5,50.78,50.47,50.77,995378.0,49.3634,49.6371,49.334,49.6273,995378.0
2018-03-05 10:25:00,50.76,50.86,50.65,50.85,825665.0,49.6175,49.7153,49.51,49.7055,825665.0
2018-03-05 10:30:00,50.85,51.06,50.81,50.86,1364343.0,49.7055,49.9108,49.6664,49.7153,1364343.0
2018-03-05 10:35:00,50.86,51.09,50.82,51.04,967764.0,49.7153,49.9401,49.6762,49.8912,967764.0
2018-03-05 10:40:00,51.05,51.42,51.01,51.4,1637516.0,49.901,50.2627,49.8619,50.2431,1637516.0
2018-03-05 10:45:00,51.39,51.45,51.11,51.2,1083908.0,50.2333,50.292,49.9596,50.0476,1083908.0
2018-03-05 10:50:00,51.2,51.35,51.06,51.09,804964.0,50.0476,50.1942,49.9108,49.9401,804964.0
2018-03-05 10:55:00,51.09,51.37,51.08,51.31,949013.0,49.9401,50.2138,49.9303,50.1551,949013.0
2018-03-05 11:00:00,51.32,51.35,51.05,51.14,741643.0,50.1649,50.1942,49.901,49.989,741643.0
2018-03-05 11:05:00,51.13,51.24,51.07,51.08,520606.0,49.9792,50.0867,49.9205,49.9303,520606.0
2018-03-05 11:10:00,51.09,51.29,51.04,51.23,646435.0,49.9401,50.1356,49.8912,50.0769,646435.0
2018-03-05 11:15:00,51.24,51.34,51.18,51.27,699728.0,50.0867,50.1845,50.0281,50.116,699728.0
2018-03-05 11:20:00,51.28,51.41,51.23,51.39,709682.0,50.1258,50.2529,50.0769,50.2333,709682.0
2018-03-05 11:25:00,51.39,51.41,51.16,51.17,562205.0,50.2333,50.2529,50.0085,50.0183,562205.0
2018-03-05 11:30:00,51.16,51.28,51.12,51.15,506887.0,50.0085,50.1258,49.9694,49.9987,506887.0
2018-03-05 11:35:00,51.14,51.19,51.02,51.12,584468.0,49.989,50.0378,49.8717,49.9694,584468.0
2018-03-05 11:40:00,51.13,51.21,51.09,51.19,387867.0,49.9792,50.0574,49.9401,50.0378,387867.0
2018-03-05 11:45:00,51.19,51.52,51.19,51.42,1041439.0,50.0378,50.3604,50.0378,50.2627,1041439.0
2018-03-05 11:50:00,51.43,51.51,51.35,51.48,554882.0,50.2724,50.3506,50.1942,50.3213,554882.0
2018-03-05 11:55:00,51.49,51.72,51.46,51.67,1147288.0,50.3311,50.5559,50.3018,50.507,1147288.0
2018-03-05 12:00:00,51.68,51.69,51.54,51.58,565485.0,50.5168,50.5266,50.38,50.4191,565485.0
2018-03-05 12:05:00,51.58,51.64,51.51,51.56,481700.0,50.4191,50.4777,50.3506,50.3995,481700.0
2018-03-05 12:10:00,51.55,51.7,51.53,51.53,562822.0,50.3897,50.5364,50.3702,50.3702,562822.0
2018-03-05 12:15:00,51.53,51.6,51.34,51.34,531569.0,50.3702,50.4386,50.1845,50.1845,531569.0
2018-03-05 12:20:00,51.34,51.35,51.2,51.3,698197.0,50.1845,50.1942,50.0476,50.1454,698197.0
2018-03-05 12:25:00,51.3,51.48,51.29,51.45,451925.0,50.1454,50.3213,50.1356,50.292,451925.0
2018-03-05 12:30:00,51.46,51.54,51.37,51.5,531019.0,50.3018,50.38,50.2138,50.3409,531019.0
2018-03-05 12:35:00,51.5,51.69,51.47,51.6,641225.0,50.3409,50.5266,50.3115,50.4386,641225.0
2018-03-05 12:40:00,51.61,51.68,51.46,51.56,475600.0,50.4484,50.5168,50.3018,50.3995,475600.0
2018-03-05 12:45:00,51.56,51.72,51.55,51.68,447561.0,50.3995,50.5559,50.3897,50.5168,447561.0
2018-03-05 12:50:00,51.69,51.8,51.65,51.79,512192.0,50.5266,50.6341,50.4875,50.6243,512192.0
2018-03-05 12:55:00,51.79,51.88,51.76,51.86,515368.0,50.6243,50.7123,50.595,50.6928,515368.0
2018-03-05 13:00:00,51.87,52.08,51.86,52.03,936094.0,50.7025,50.9078,50.6928,50.8589,936094.0
2018-03-05 13:05:00,52.02,52.1,51.94,52.05,714086.0,50.8492,50.9274,50.771,50.8785,714086.0
2018-03-05 13:10:00,52.05,52.22,51.99,52.08,966463.0,50.8785,51.0447,50.8198,50.9078,966463.0
2018-03-05 13:15:00,52.09,52.14,51.88,51.91,739201.0,50.9176,50.9665,50.7123,50.7416,739201.0
2018-03-05 13:20:00,51.92,51.99,51.91,51.96,357033.0,50.7514,50.8198,50.7416,50.7905,357033.0
2018-03-05 13:25:00,51.95,52.03,51.76,51.76,850729.0,50.7807,50.8589,50.595,50.595,850729.0
2018-03-05 13:30:00,51.76,51.93,51.76,51.78,510495.0,50.595,50.7612,50.595,50.6146,510495.0
2018-03-05 13:35:00,51.78,51.82,51.71,51.77,316130.0,50.6146,50.6537,50.5461,50.6048,316130.0
2018-03-05 13:40:00,51.76,51.96,51.75,51.86,508651.0,50.595,50.7905,50.5852,50.6928,508651.0
2018-03-05 13:45:00,51.85,51.98,51.83,51.97,322154.0,50.683,50.8101,50.6634,50.8003,322154.0
2018-03-05 13:50:00,51.96,52.06,51.9,51.93,447302.0,50.7905,50.8883,50.7319,50.7612,447302.0
2018-03-05 13:55:00,51.92,51.94,51.81,51.88,313613.0,50.7514,50.771,50.6439,50.7123,313613.0
2018-03-05 14:00:00,51.88,51.88,51.76,51.79,270258.0,50.7123,50.7123,50.595,50.6243,270258.0
2018-03-05 14:05:00,51.79,51.79,51.66,51.72,419598.0,50.6243,50.6243,50.4973,50.5559,419598.0
2018-03-05 14:10:00,51.73,51.78,51.64,51.64,386177.0,50.5657,50.6146,50.4777,50.4777,386177.0
2018-03-05 14:15:00,51.65,51.77,51.61,51.62,282337.0,50.4875,50.6048,50.4484,50.4582,282337.0
2018-03-05 14:20:00,51.61,51.74,51.56,51.66,436879.0,50.4484,50.5755,50.3995,50.4973,436879.0
2018-03-05 14:25:00,51.68,51.8,51.67,51.78,343555.0,50.5168,50.6341,50.507,50.6146,343555.0
2018-03-05 14:30:00,51.79,51.98,51.78,51.89,565569.0,50.6243,50.8101,50.6146,50.7221,565569.0
2018-03-05 14:35:00,51.88,51.97,51.8,51.95,328343.0,50.7123,50.8003,50.6341,50.7807,328343.0
2018-03-05 14:40:00,51.95,52.07,51.89,52.05,720876.0,50.7807,50.898,50.7221,50.8785,720876.0
2018-03-05 14:45:00,52.04,52.14,51.95,52.13,575195.0,50.8687,50.9665,50.7807,50.9567,575195.0
2018-03-05 14:50:00,52.13,52.13,52.01,52.05,375576.0,50.9567,50.9567,50.8394,50.8785,375576.0
2018-03-05 14:55:00,52.05,52.22,52.04,52.17,709462.0,50.8785,51.0447,50.8687,50.9958,709462.0
2018-03-05 15:00:00,52.16,52.2,52.11,52.13,337242.0,50.986,51.0251,50.9371,50.9567,337242.0
2018-03-05 15:05:00,52.12,52.2,52.02,52.04,464646.0,50.9469,51.0251,50.8492,50.8687,464646.0
2018-03-05 15:10:00,52.05,52.16,51.95,52.12,512212.0,50.8785,50.986,50.7807,50.9469,512212.0
2018-03-05 15:15:00,52.13,52.29,52.09,52.28,975301.0,50.9567,51.1131,50.9176,51.1033,975301.0
2018-03-05 15:20:00,52.29,52.36,52.28,52.31,674534.0,51.1131,51.1815,51.1033,51.1326,674534.0
2018-03-05 15:25:00,52.32,52.34,52.24,52.26,790417.0,51.1424,51.162,51.0642,51.0838,790417.0
2018-03-05 15:30:00,52.27,52.3,52.24,52.3,748471.0,51.0935,51.1229,51.0642,51.1229,748471.0
2018-03-05 15:35:00,52.3,52.3,52.28,52.3,683718.0,51.1229,51.1229,51.1033,51.1229,683718.0
2018-03-05 15:40:00,52.29,52.3,52.18,52.2,643246.0,51.1131,51.1229,51.0056,51.0251,643246.0
2018-03-05 15:45:00,52.2,52.25,52.03,52.04,732134.0,51.0251,51.074,50.8589,50.8687,732134.0
2018-03-05 15:50:00,52.03,52.09,51.9,52.07,1324812.0,50.8589,50.9176,50.7319,50.898,1324812.0
2018-03-05 15:55:00,52.08,52.14,52.03,52.04,1365805.0,50.9078,50.9665,50.8589,50.8687,1365805.0
2018-03-06 09:30:00,53.34,53.99,53.34,53.95,4412710.0,52.1395,52.7748,52.1395,52.7357,4412710.0
2018-03-06 09:35:00,53.95,53.99,53.21,53.27,2822483.0,52.7357,52.7748,52.0124,52.071,2822483.0
2018-03-06 09:40:00,53.28,53.76,53.25,53.58,1899195.0,52.0808,52.55,52.0515,52.3741,1899195.0
2018-03-06 09:45:00,53.57,53.6,53.33,53.53,1683146.0,52.3643,52.3936,52.1297,52.3252,1683146.0
2018-03-06 09:50:00,53.53,54.1,53.45,53.91,2577624.0,52.3252,52.8823,52.247,52.6966,2577624.0
2018-03-06 09:55:00,53.92,54.17,53.83,54.05,1827395.0,52.7064,52.9508,52.6184,52.8335,1827395.0
2018-03-06 10:00:00,54.06,54.16,53.79,53.91,1538797.0,52.8432,52.941,52.5793,52.6966,1538797.0
2018-03-06 10:05:00,53.91,54.05,53.75,53.84,1192712.0,52.6966,52.8335,52.5402,52.6282,1192712.0
2018-03-06 10:10:00,53.85,54.1,53.8,54.09,1172046.0,52.638,52.8823,52.5891,52.8726,1172046.0
2018-03-06 10:15:00,54.09,54.28,54.07,54.2,1360206.0,52.8726,53.0583,52.853,52.9801,1360206.0
2018-03-06 10:20:00,54.2,54.26,54.02,54.16,1626673.0,52.9801,53.0387,52.8041,52.941,1626673.0
2018-03-06 10:25:00,54.16,54.41,54.07,54.32,1418074.0,52.941,53.1854,52.853,53.0974,1418074.0
2018-03-06 10:30:00,54.31,54.5,54.3,54.45,1047873.0,53.0876,53.2733,53.0778,53.2245,1047873.0
2018-03-06 10:35:00,54.44,54.64,54.36,54.62,1195331.0,53.2147,53.4102,53.1365,53.3906,1195331.0
2018-03-06 10:40:00,54.62,54.64,54.49,54.62,998976.0,53.3906,53.4102,53.2636,53.3906,998976.0
2018-03-06 10:45:00,54.62,54.64,54.14,54.15,1121634.0,53.3906,53.4102,52.9214,52.9312,1121634.0
2018-03-06 10:50:00,54.15,54.16,53.87,53.9,1609499.0,52.9312,52.941,52.6575,52.6868,1609499.0
2018-03-06 10:55:00,53.91,54.19,53.87,53.9,1011167.0,52.6966,52.9703,52.6575,52.6868,1011167.0
2018-03-06 11:00:00,53.91,54.13,53.8,54.08,999281.0,52.6966,52.9117,52.5891,52.8628,999281.0
2018-03-06 11:05:00,54.1,54.2,53.99,54.08,733869.0,52.8823,52.9801,52.7748,52.8628,733869.0
2018-03-06 11:10:00,54.08,54.09,53.82,53.91,687019.0,52.8628,52.8726,52.6086,52.6966,687019.0
2018-03-06 11:15:00,53.91,54.0,53.71,53.93,910862.0,52.6966,52.7846,52.5011,52.7162,910862.0
2018-03-06 11:20:00,53.92,53.96,53.68,53.75,1053209.0,52.7064,52.7455,52.4718,52.5402,1053209.0
2018-03-06 11:25:00,53.75,53.79,53.47,53.68,1076706.0,52.5402,52.5793,52.2665,52.4718,1076706.0
2018-03-06 11:30:00,53.68,53.91,53.62,53.83,998948.0,52.4718,52.6966,52.4132,52.6184,998948.0
2018-03-06 11:35:00,53.82,53.95,53.78,53.83,503618.0,52.6086,52.7357,52.5696,52.6184,503618.0
2018-03-06 11:40:00,53.82,53.98,53.71,53.91,604103.0,52.6086,52.765,52.5011,52.6966,604103.0
2018-03-06 11:45:00,53.9,54.15,53.85,54.14,662475.0,52.6868,52.9312,52.638,52.9214,662475.0
2018-03-06 11:50:00,54.14,54.15,54.0,54.04,516839.0,52.9214,52.9312,52.7846,52.8237,516839.0
2018-03-06 11:55:00,54.03,54.19,53.98,54.17,473894.0,52.8139,52.9703,52.765,52.9508,473894.0
2018-03-06 12:00:00,54.18,54.28,54.16,54.23,575809.0,52.9605,53.0583,52.941,53.0094,575809.0
2018-03-06 12:05:00,54.22,54.34,54.11,54.24,630496.0,52.9996,53.1169,52.8921,53.0192,630496.0
2018-03-06 12:10:00,54.25,54.38,54.24,54.3,587299.0,53.029,53.156,53.0192,53.0778,587299.0
2018-03-06 12:15:00,54.29,54.3,54.14,54.16,463841.0,53.0681,53.0778,52.9214,52.941,463841.0
2018-03-06 12:20:00,54.17,54.2,54.03,54.13,451902.0,52.9508,52.9801,52.8139,52.9117,451902.0
2018-03-06 12:25:00,54.14,54.25,54.08,54.1,385913.0,52.9214,53.029,52.8628,52.8823,385913.0
2018-03-06 12:30:00,54.1,54.12,53.97,54.09,393981.0,52.8823,52.9019,52.7553,52.8726,393981.0
2018-03-06 12:35:00,54.08,54.18,54.03,54.14,284629.0,52.8628,52.9605,52.8139,52.9214,284629.0
2018-03-06 12:40:00,54.13,54.31,54.05,54.27,388423.0,52.9117,53.0876,52.8335,53.0485,388423.0
2018-03-06 12:45:00,54.26,54.39,54.18,54.37,541765.0,53.0387,53.1658,52.9605,53.1463,541765.0
2018-03-06 12:50:00,54.36,54.44,54.21,54.23,494711.0,53.1365,53.2147,52.9899,53.0094,494711.0
2018-03-06 12:55:00,54.22,54.35,54.16,54.29,517090.0,52.9996,53.1267,52.941,53.0681,517090.0
2018-03-06 13:00:00,54.29,54.4,54.26,54.34,486525.0,53.0681,53.1756,53.0387,53.1169,486525.0
2018-03-06 13:05:00,54.34,54.55,54.33,54.49,678539.0,53.1169,53.3222,53.1072,53.2636,678539.0
2018-03-06 13:10:00,54.5,54.56,54.49,54.53,484502.0,53.2733,53.332,53.2636,53.3027,484502.0
2018-03-06 13:15:00,54.54,54.6,54.43,54.45,730289.0,53.3124,53.3711,53.2049,53.2245,730289.0
2018-03-06 13:20:00,54.46,54.5,54.33,54.39,476449.0,53.2342,53.2733,53.1072,53.1658,476449.0
2018-03-06 13:25:00,54.39,54.39,54.27,54.28,415827.0,53.1658,53.1658,53.0485,53.0583,415827.0
2018-03-06 13:30:00,54.29,54.36,54.11,54.24,491775.0,53.0681,53.1365,52.8921,53.0192,491775.0
2018-03-06 13:35:00,54.24,54.24,54.1,54.11,402684.0,53.0192,53.0192,52.8823,52.8921,402684.0
2018-03-06 13:40:00,54.11,54.2,54.08,54.14,481931.0,52.8921,52.9801,52.8628,52.9214,481931.0
2018-03-06 13:45:00,54.14,54.18,53.91,53.93,596636.0,52.9214,52.9605,52.6966,52.7162,596636.0
2018-03-06 13:50:00,53.93,54.09,53.9,54.08,420887.0,52.7162,52.8726,52.6868,52.8628,420887.0
2018-03-06 13:55:00,54.08,54.15,53.95,54.1,291293.0,52.8628,52.9312,52.7357,52.8823,291293.0
2018-03-06 14:00:00,54.11,54.21,54.05,54.06,431707.0,52.8921,52.9899,52.8335,52.8432,431707.0
2018-03-06 14:05:00,54.05,54.19,53.96,54.16,721595.0,52.8335,52.9703,52.7455,52.941,721595.0
2018-03-06 14:10:00,54.16,54.19,54.01,54.06,417572.0,52.941,52.9703,52.7944,52.8432,417572.0
2018-03-06 14:15:00,54.05,54.06,53.95,53.98,430934.0,52.8335,52.8432,52.7357,52.765,430934.0
2018-03-06 14:20:00,53.98,54.02,53.86,54.0,691442.0,52.765,52.8041,52.6477,52.7846,691442.0
2018-03-06 14:25:00,54.01,54.03,53.89,53.93,316596.0,52.7944,52.8139,52.6771,52.7162,316596.0
2018-03-06 14:30:00,53.92,54.08,53.92,54.07,309697.0,52.7064,52.8628,52.7064,52.853,309697.0
2018-03-06 14:35:00,54.06,54.15,54.03,54.08,317333.0,52.8432,52.9312,52.8139,52.8628,317333.0
2018-03-06 14:40:00,54.07,54.11,54.01,54.09,258640.0,52.853,52.8921,52.7944,52.8726,258640.0
2018-03-06 14:45:00,54.11,54.2,54.09,54.19,358775.0,52.8921,52.9801,52.8726,52.9703,358775.0
2018-03-06 14:50:00,54.18,54.19,54.01,54.01,307474.0,52.9605,52.9703,52.7944,52.7944,307474.0
2018-03-06 14:55:00,54.02,54.09,53.97,54.03,284814.0,52.8041,52.8726,52.7553,52.8139,284814.0
2018-03-06 15:00:00,54.02,54.02,53.87,53.91,457257.0,52.8041,52.8041,52.6575,52.6966,457257.0
2018-03-06 15:05:00,53.91,53.96,53.89,53.94,261491.0,52.6966,52.7455,52.6771,52.7259,261491.0
2018-03-06 15:10:00,53.94,53.94,53.71,53.73,639258.0,52.7259,52.7259,52.5011,52.5207,639258.0
2018-03-06 15:15:00,53.72,53.88,53.72,53.88,530651.0,52.5109,52.6673,52.5109,52.6673,530651.0
2018-03-06 15:20:00,53.88,53.92,53.77,53.84,492919.0,52.6673,52.7064,52.5598,52.6282,492919.0
2018-03-06 15:25:00,53.84,53.94,53.78,53.87,419821.0,52.6282,52.7259,52.5696,52.6575,419821.0
2018-03-06 15:30:00,53.87,53.96,53.86,53.9,423510.0,52.6575,52.7455,52.6477,52.6868,423510.0
2018-03-06 15:35:00,53.91,53.91,53.77,53.8,453732.0,52.6966,52.6966,52.5598,52.5891,453732.0
2018-03-06 15:40:00,53.8,53.89,53.79,53.82,472868.0,52.5891,52.6771,52.5793,52.6086,472868.0
2018-03-06 15:45:00,53.81,53.85,53.61,53.61,969840.0,52.5989,52.638,52.4034,52.4034,969840.0
2018-03-06 15:50:00,53.61,53.68,53.52,53.57,1164577.0,52.4034,52.4718,52.3154,52.3643,1164577.0
2018-03-06 15:55:00,53.56,53.79,53.52,53.76,1993363.0,52.3545,52.5793,52.3154,52.55,1993363.0
2018-03-07 09:30:00,53.34,54.1,53.13,54.06,3431622.0,52.1395,52.8823,51.9342,52.8432,3431622.0
2018-03-07 09:35:00,54.07,54.75,54.06,54.75,2874766.0,52.853,53.5177,52.8432,53.5177,2874766.0
2018-03-07 09:40:00,54.75,55.0,54.6,54.76,2853713.0,53.5177,53.7621,53.3711,53.5275,2853713.0
2018-03-07 09:45:00,54.79,54.97,54.66,54.82,1846438.0,53.5568,53.7328,53.4297,53.5861,1846438.0
2018-03-07 09:50:00,54.82,54.99,54.47,54.55,2162590.0,53.5861,53.7523,53.244,53.3222,2162590.0
2018-03-07 09:55:00,54.54,54.69,54.34,54.35,1834448.0,53.3124,53.4591,53.1169,53.1267,1834448.0
2018-03-07 10:00:00,54.34,54.75,54.32,54.7,1325308.0,53.1169,53.5177,53.0974,53.4688,1325308.0
2018-03-07 10:05:00,54.7,54.7,54.4,54.41,685701.0,53.4688,53.4688,53.1756,53.1854,685701.0
2018-03-07 10:10:00,54.41,54.46,53.94,54.03,1484110.0,53.1854,53.2342,52.7259,52.8139,1484110.0
2018-03-07 10:15:00,54.03,54.27,54.01,54.22,970883.0,52.8139,53.0485,52.7944,52.9996,970883.0
2018-03-07 10:20:00,54.21,54.56,54.13,54.54,939537.0,52.9899,53.332,52.9117,53.3124,939537.0
2018-03-07 10:25:00,54.53,54.61,54.4,54.42,868635.0,53.3027,53.3809,53.1756,53.1951,868635.0
2018-03-07 10:30:00,54.43,54.49,54.12,54.44,1041821.0,53.2049,53.2636,52.9019,53.2147,1041821.0
2018-03-07 10:35:00,54.43,54.6,54.41,54.55,791506.0,53.2049,53.3711,53.1854,53.3222,791506.0
2018-03-07 10:40:00,54.56,54.6,54.37,54.41,788147.0,53.332,53.3711,53.1463,53.1854,788147.0
2018-03-07 10:45:00,54.41,54.48,54.24,54.45,689243.0,53.1854,53.2538,53.0192,53.2245,689243.0
2018-03-07 10:50:00,54.46,54.57,54.36,54.38,846753.0,53.2342,53.3418,53.1365,53.156,846753.0
2018-03-07 10:55:00,54.38,54.4,54.2,54.36,589207.0,53.156,53.1756,52.9801,53.1365,589207.0
2018-03-07 11:00:00,54.35,54.37,54.14,54.16,613697.0,53.1267,53.1463,52.9214,52.941,613697.0
2018-03-07 11:05:00,54.16,54.24,54.08,54.18,491210.0,52.941,53.0192,52.8628,52.9605,491210.0
2018-03-07 11:10:00,54.18,54.18,53.86,53.9,758302.0,52.9605,52.9605,52.6477,52.6868,758302.0
2018-03-07 11:15:00,53.9,54.0,53.63,53.64,972728.0,52.6868,52.7846,52.4229,52.4327,972728.0
2018-03-07 11:20:00,53.65,53.8,53.52,53.78,829765.0,52.4425,52.5891,52.3154,52.5696,829765.0
2018-03-07 11:25:00,53.79,54.04,53.75,54.02,673013.0,52.5793,52.8237,52.5402,52.8041,673013.0
2018-03-07 11:30:00,54.02,54.12,53.96,54.06,661797.0,52.8041,52.9019,52.7455,52.8432,661797.0
2018-03-07 11:35:00,54.05,54.12,53.91,53.93,386975.0,52.8335,52.9019,52.6966,52.7162,386975.0
2018-03-07 11:40:00,53.93,54.03,53.87,54.0,339311.0,52.7162,52.8139,52.6575,52.7846,339311.0
2018-03-07 11:45:00,54.01,54.05,53.76,53.78,325759.0,52.7944,52.8335,52.55,52.5696,325759.0
2018-03-07 11:50:00,53.78,53.78,53.66,53.7,487381.0,52.5696,52.5696,52.4523,52.4914,487381.0
2018-03-07 11:55:00,53.71,53.82,53.55,53.55,395457.0,52.5011,52.6086,52.3447,52.3447,395457.0
2018-03-07 12:00:00,53.55,53.6,53.31,53.39,809333.0,52.3447,52.3936,52.1101,52.1883,809333.0
2018-03-07 12:05:00,53.39,53.57,53.38,53.49,550885.0,52.1883,52.3643,52.1786,52.2861,550885.0
2018-03-07 12:10:00,53.49,53.52,53.31,53.38,642753.0,52.2861,52.3154,52.1101,52.1786,642753.0
2018-03-07 12:15:00,53.39,53.47,53.12,53.47,980216.0,52.1883,52.2665,51.9244,52.2665,980216.0
2018-03-07 12:20:00,53.46,53.47,53.27,53.3,532841.0,52.2568,52.2665,52.071,52.1004,532841.0
2018-03-07 12:25:00,53.3,53.59,53.26,53.53,463203.0,52.1004,52.3838,52.0613,52.3252,463203.0
2018-03-07 12:30:00,53.55,53.68,53.51,53.59,584163.0,52.3447,52.4718,52.3056,52.3838,584163.0
2018-03-07 12:35:00,53.59,53.67,53.47,53.58,366218.0,52.3838,52.462,52.2665,52.3741,366218.0
2018-03-07 12:40:00,53.59,53.8,53.53,53.71,406696.0,52.3838,52.5891,52.3252,52.5011,406696.0
2018-03-07 12:45:00,53.72,53.88,53.7,53.8,445623.0,52.5109,52.6673,52.4914,52.5891,445623.0
2018-03-07 12:50:00,53.81,53.83,53.67,53.69,332969.0,52.5989,52.6184,52.462,52.4816,332969.0
2018-03-07 12:55:00,53.69,53.95,53.69,53.89,493793.0,52.4816,52.7357,52.4816,52.6771,493793.0
2018-03-07 13:00:00,53.89,53.9,53.69,53.72,423559.0,52.6771,52.6868,52.4816,52.5109,423559.0
2018-03-07 13:05:00,53.73,53.75,53.52,53.58,478723.0,52.5207,52.5402,52.3154,52.3741,478723.0
2018-03-07 13:10:00,53.59,53.69,53.52,53.58,242448.0,52.3838,52.4816,52.3154,52.3741,242448.0
2018-03-07 13:15:00,53.57,53.74,53.5,53.71,313743.0,52.3643,52.5305,52.2959,52.5011,313743.0
2018-03-07 13:20:00,53.71,53.77,53.63,53.77,265796.0,52.5011,52.5598,52.4229,52.5598,265796.0
2018-03-07 13:25:00,53.77,54.01,53.72,53.99,602834.0,52.5598,52.7944,52.5109,52.7748,602834.0
2018-03-07 13:30:00,53.98,54.2,53.98,54.07,713042.0,52.765,52.9801,52.765,52.853,713042.0
2018-03-07 13:35:00,54.07,54.29,54.04,54.22,575746.0,52.853,53.0681,52.8237,52.9996,575746.0
2018-03-07 13:40:00,54.23,54.3,54.13,54.14,570340.0,53.0094,53.0778,52.9117,52.9214,570340.0
2018-03-07 13:45:00,54.14,54.24,54.07,54.18,424732.0,52.9214,53.0192,52.853,52.9605,424732.0
2018-03-07 13:50:00,54.19,54.36,54.14,54.35,357489.0,52.9703,53.1365,52.9214,53.1267,357489.0
2018-03-07 13:55:00,54.34,54.35,54.2,54.23,311365.0,53.1169,53.1267,52.9801,53.0094,311365.0
2018-03-07 14:00:00,54.23,54.34,54.13,54.22,386370.0,53.0094,53.1169,52.9117,52.9996,386370.0
2018-03-07 14:05:00,54.22,54.28,54.02,54.09,361020.0,52.9996,53.0583,52.8041,52.8726,361020.0
2018-03-07 14:10:00,54.1,54.25,54.1,54.22,356457.0,52.8823,53.029,52.8823,52.9996,356457.0
2018-03-07 14:15:00,54.22,54.27,54.17,54.22,286050.0,52.9996,53.0485,52.9508,52.9996,286050.0
2018-03-07 14:20:00,54.21,54.25,54.08,54.17,457459.0,52.9899,53.029,52.8628,52.9508,457459.0
2018-03-07 14:25:00,54.16,54.2,54.07,54.07,360789.0,52.941,52.9801,52.853,52.853,360789.0
2018-03-07 14:30:00,54.07,54.16,54.02,54.13,290410.0,52.853,52.941,52.8041,52.9117,290410.0
2018-03-07 14:35:00,54.13,54.21,54.11,54.13,220825.0,52.9117,52.9899,52.8921,52.9117,220825.0
2018-03-07 14:40:00,54.13,54.19,54.1,54.12,209657.0,52.9117,52.9703,52.8823,52.9019,209657.0
2018-03-07 14:45:00,54.11,54.14,54.0,54.04,397625.0,52.8921,52.9214,52.7846,52.8237,397625.0
2018-03-07 14:50:00,54.05,54.1,53.83,53.85,517536.0,52.8335,52.8823,52.6184,52.638,517536.0
2018-03-07 14:55:00,53.84,54.0,53.83,53.95,405233.0,52.6282,52.7846,52.6184,52.7357,405233.0
2018-03-07 15:00:00,53.95,54.07,53.88,54.07,369671.0,52.7357,52.853,52.6673,52.853,369671.0
2018-03-07 15:05:00,54.08,54.21,54.07,54.14,468691.0,52.8628,52.9899,52.853,52.9214,468691.0
2018-03-07 15:10:00,54.15,54.24,54.12,54.14,310890.0,52.9312,53.0192,52.9019,52.9214,310890.0
2018-03-07 15:15:00,54.15,54.16,54.01,54.04,333174.0,52.9312,52.941,52.7944,52.8237,333174.0
2018-03-07 15:20:00,54.04,54.13,53.95,54.13,935745.0,52.8237,52.9117,52.7357,52.9117,935745.0
2018-03-07 15:25:00,54.12,54.14,54.03,54.08,307253.0,52.9019,52.9214,52.8139,52.8628,307253.0
2018-03-07 15:30:00,54.08,54.15,54.02,54.05,434627.0,52.8628,52.9312,52.8041,52.8335,434627.0
2018-03-07 15:35:00,54.05,54.11,54.0,54.07,330994.0,52.8335,52.8921,52.7846,52.853,330994.0
2018-03-07 15:40:00,54.07,54.13,54.01,54.03,351447.0,52.853,52.9117,52.7944,52.8139,351447.0
2018-03-07 15:45:00,54.02,54.09,53.96,53.98,493520.0,52.8041,52.8726,52.7455,52.765,493520.0
2018-03-07 15:50:00,53.98,54.06,53.87,53.91,676769.0,52.765,52.8432,52.6575,52.6966,676769.0
2018-03-07 15:55:00,53.91,53.97,53.81,53.97,1038436.0,52.6966,52.7553,52.5989,52.7553,1038436.0
2018-03-08 09:30:00,54.59,54.88,54.54,54.75,2466925.0,53.3613,53.6448,53.3124,53.5177,2466925.0
2018-03-08 09:35:00,54.75,54.93,54.44,54.44,1764034.0,53.5177,53.6937,53.2147,53.2147,1764034.0
2018-03-08 09:40:00,54.44,54.61,54.32,54.53,1001951.0,53.2147,53.3809,53.0974,53.3027,1001951.0
2018-03-08 09:45:00,54.53,54.76,54.49,54.52,1011372.0,53.3027,53.5275,53.2636,53.2929,1011372.0
2018-03-08 09:50:00,54.53,54.59,54.5,54.56,524457.0,53.3027,53.3613,53.2733,53.332,524457.0
2018-03-08 09:55:00,54.58,54.59,54.42,54.46,763340.0,53.3515,53.3613,53.1951,53.2342,763340.0
2018-03-08 10:00:00,54.47,54.52,54.3,54.39,813661.0,53.244,53.2929,53.0778,53.1658,813661.0
2018-03-08 10:05:00,54.39,54.58,54.3,54.57,860069.0,53.1658,53.3515,53.0778,53.3418,860069.0
2018-03-08 10:10:00,54.57,54.78,54.53,54.75,1102159.0,53.3418,53.547,53.3027,53.5177,1102159.0
2018-03-08 10:15:00,54.75,54.83,54.68,54.81,914054.0,53.5177,53.5959,53.4493,53.5764,914054.0
2018-03-08 10:20:00,54.82,54.99,54.81,54.98,1210577.0,53.5861,53.7523,53.5764,53.7425,1210577.0
2018-03-08 10:25:00,54.98,55.0,54.83,54.84,1081975.0,53.7425,53.7621,53.5959,53.6057,1081975.0
2018-03-08 10:30:00,54.84,54.87,54.72,54.84,835331.0,53.6057,53.635,53.4884,53.6057,835331.0
2018-03-08 10:35:00,54.85,54.94,54.75,54.78,533136.0,53.6155,53.7034,53.5177,53.547,533136.0
2018-03-08 10:40:00,54.78,54.97,54.73,54.96,684958.0,53.547,53.7328,53.4982,53.723,684958.0
2018-03-08 10:45:00,54.97,54.99,54.88,54.97,719787.0,53.7328,53.7523,53.6448,53.7328,719787.0
2018-03-08 10:50:00,54.97,54.99,54.9,54.99,697369.0,53.7328,53.7523,53.6643,53.7523,697369.0
2018-03-08 10:55:00,54.99,54.99,54.85,54.95,657117.0,53.7523,53.7523,53.6155,53.7132,657117.0
2018-03-08 11:00:00,54.95,54.99,54.87,54.98,606473.0,53.7132,53.7523,53.635,53.7425,606473.0
2018-03-08 11:05:00,54.99,55.24,54.98,55.22,2352914.0,53.7523,53.9967,53.7425,53.9771,2352914.0
2018-03-08 11:10:00,55.23,55.4,55.23,55.37,1018287.0,53.9869,54.1531,53.9869,54.1238,1018287.0
2018-03-08 11:15:00,55.37,55.47,55.27,55.31,867901.0,54.1238,54.2215,54.026,54.0651,867901.0
2018-03-08 11:20:00,55.3,55.37,55.27,55.35,517212.0,54.0553,54.1238,54.026,54.1042,517212.0
2018-03-08 11:25:00,55.35,55.36,55.18,55.3,556440.0,54.1042,54.114,53.938,54.0553,556440.0
2018-03-08 11:30:00,55.3,55.3,55.12,55.22,468264.0,54.0553,54.0553,53.8794,53.9771,468264.0
2018-03-08 11:35:00,55.21,55.35,55.19,55.21,535723.0,53.9674,54.1042,53.9478,53.9674,535723.0
2018-03-08 11:40:00,55.22,55.32,55.19,55.23,362196.0,53.9771,54.0749,53.9478,53.9869,362196.0
2018-03-08 11:45:00,55.23,55.32,55.21,55.28,353008.0,53.9869,54.0749,53.9674,54.0358,353008.0
2018-03-08 11:50:00,55.26,55.35,55.23,55.35,409099.0,54.0162,54.1042,53.9869,54.1042,409099.0
2018-03-08 11:55:00,55.35,55.36,55.25,55.3,404532.0,54.1042,54.114,54.0065,54.0553,404532.0
2018-03-08 12:00:00,55.3,55.34,55.19,55.22,251010.0,54.0553,54.0944,53.9478,53.9771,251010.0
2018-03-08 12:05:00,55.21,55.23,55.0,55.07,666853.0,53.9674,53.9869,53.7621,53.8305,666853.0
2018-03-08 12:10:00,55.07,55.08,54.85,54.89,1032985.0,53.8305,53.8403,53.6155,53.6546,1032985.0
2018-03-08 12:15:00,54.9,55.15,54.87,55.13,547165.0,53.6643,53.9087,53.635,53.8892,547165.0
2018-03-08 12:20:00,55.12,55.28,55.11,55.16,477993.0,53.8794,54.0358,53.8696,53.9185,477993.0
2018-03-08 12:25:00,55.15,55.35,55.14,55.28,411603.0,53.9087,54.1042,53.8989,54.0358,411603.0
2018-03-08 12:30:00,55.29,55.3,55.13,55.16,294999.0,54.0456,54.0553,53.8892,53.9185,294999.0
2018-03-08 12:35:00,55.17,55.33,55.14,55.33,348068.0,53.9283,54.0847,53.8989,54.0847,348068.0
2018-03-08 12:40:00,55.32,55.34,55.21,55.25,302453.0,54.0749,54.0944,53.9674,54.0065,302453.0
2018-03-08 12:45:00,55.25,55.31,55.2,55.3,234065.0,54.0065,54.0651,53.9576,54.0553,234065.0
2018-03-08 12:50:00,55.3,55.32,55.21,55.23,328538.0,54.0553,54.0749,53.9674,53.9869,328538.0
2018-03-08 12:55:00,55.23,55.3,55.23,55.27,191864.0,53.9869,54.0553,53.9869,54.026,191864.0
2018-03-08 13:00:00,55.27,55.29,55.16,55.22,280341.0,54.026,54.0456,53.9185,53.9771,280341.0
2018-03-08 13:05:00,55.22,55.25,55.19,55.25,177927.0,53.9771,54.0065,53.9478,54.0065,177927.0
2018-03-08 13:10:00,55.24,55.25,55.16,55.23,310778.0,53.9967,54.0065,53.9185,53.9869,310778.0
2018-03-08 13:15:00,55.23,55.24,55.04,55.07,436153.0,53.9869,53.9967,53.8012,53.8305,436153.0
2018-03-08 13:20:00,55.07,55.15,54.85,54.91,704912.0,53.8305,53.9087,53.6155,53.6741,704912.0
2018-03-08 13:25:00,54.94,55.0,54.79,54.96,752239.0,53.7034,53.7621,53.5568,53.723,752239.0
2018-03-08 13:30:00,54.97,55.13,54.93,55.07,512140.0,53.7328,53.8892,53.6937,53.8305,512140.0
2018-03-08 13:35:00,55.08,55.11,54.93,54.93,252543.0,53.8403,53.8696,53.6937,53.6937,252543.0
2018-03-08 13:40:00,54.94,55.02,54.84,54.84,239087.0,53.7034,53.7816,53.6057,53.6057,239087.0
2018-03-08 13:45:00,54.85,54.88,54.71,54.85,660217.0,53.6155,53.6448,53.4786,53.6155,660217.0
2018-03-08 13:50:00,54.86,54.97,54.83,54.93,372877.0,53.6252,53.7328,53.5959,53.6937,372877.0
2018-03-08 13:55:00,54.94,54.94,54.78,54.85,311042.0,53.7034,53.7034,53.547,53.6155,311042.0
2018-03-08 14:00:00,54.86,54.86,54.72,54.78,277651.0,53.6252,53.6252,53.4884,53.547,277651.0
2018-03-08 14:05:00,54.78,54.79,54.64,54.71,448985.0,53.547,53.5568,53.4102,53.4786,448985.0
2018-03-08 14:10:00,54.7,54.81,54.68,54.78,295930.0,53.4688,53.5764,53.4493,53.547,295930.0
2018-03-08 14:15:00,54.78,54.85,54.77,54.83,284170.0,53.547,53.6155,53.5373,53.5959,284170.0
2018-03-08 14:20:00,54.83,54.9,54.79,54.82,250200.0,53.5959,53.6643,53.5568,53.5861,250200.0
2018-03-08 14:25:00,54.82,54.97,54.8,54.94,234999.0,53.5861,53.7328,53.5666,53.7034,234999.0
2018-03-08 14:30:00,54.94,55.0,54.85,54.99,240656.0,53.7034,53.7621,53.6155,53.7523,240656.0
2018-03-08 14:35:00,54.98,55.06,54.91,55.05,319252.0,53.7425,53.8207,53.6741,53.811,319252.0
2018-03-08 14:40:00,55.04,55.1,55.01,55.06,375102.0,53.8012,53.8598,53.7719,53.8207,375102.0
2018-03-08 14:45:00,55.07,55.26,55.04,55.21,519261.0,53.8305,54.0162,53.8012,53.9674,519261.0
2018-03-08 14:50:00,55.2,55.28,55.16,55.19,415605.0,53.9576,54.0358,53.9185,53.9478,415605.0
2018-03-08 14:55:00,55.19,55.2,55.1,55.11,328265.0,53.9478,53.9576,53.8598,53.8696,328265.0
2018-03-08 15:00:00,55.11,55.23,55.1,55.2,585462.0,53.8696,53.9869,53.8598,53.9576,585462.0
2018-03-08 15:05:00,55.19,55.24,55.13,55.17,329107.0,53.9478,53.9967,53.8892,53.9283,329107.0
2018-03-08 15:10:00,55.16,55.19,55.11,55.14,234292.0,53.9185,53.9478,53.8696,53.8989,234292.0
2018-03-08 15:15:00,55.14,55.26,55.14,55.23,516152.0,53.8989,54.0162,53.8989,53.9869,516152.0
2018-03-08 15:20:00,55.23,55.26,55.17,55.18,253119.0,53.9869,54.0162,53.9283,53.938,253119.0
2018-03-08 15:25:00,55.18,55.19,55.1,55.16,270093.0,53.938,53.9478,53.8598,53.9185,270093.0
2018-03-08 15:30:00,55.16,55.18,55.02,55.11,523323.0,53.9185,53.938,53.7816,53.8696,523323.0
2018-03-08 15:35:00,55.12,55.14,54.99,55.0,586080.0,53.8794,53.8989,53.7523,53.7621,586080.0
2018-03-08 15:40:00,55.0,55.07,54.95,55.0,542560.0,53.7621,53.8305,53.7132,53.7621,542560.0
2018-03-08 15:45:00,54.99,55.12,54.96,55.11,693779.0,53.7523,53.8794,53.723,53.8696,693779.0
2018-03-08 15:50:00,55.12,55.25,55.09,55.11,1096296.0,53.8794,54.0065,53.8501,53.8696,1096296.0
2018-03-08 15:55:00,55.11,55.24,55.11,55.23,963365.0,53.8696,53.9967,53.8696,53.9869,963365.0
2018-03-09 09:30:00,55.75,55.8,55.44,55.61,2772037.0,54.4952,54.5441,54.1922,54.3584,2772037.0
2018-03-09 09:35:00,55.61,55.83,55.42,55.46,1663426.0,54.3584,54.5734,54.1726,54.2117,1663426.0
2018-03-09 09:40:00,55.46,55.64,55.25,55.51,1324564.0,54.2117,54.3877,54.0065,54.2606,1324564.0
2018-03-09 09:45:00,55.53,55.62,55.44,55.5,927748.0,54.2802,54.3681,54.1922,54.2508,927748.0
2018-03-09 09:50:00,55.51,55.6,55.28,55.36,1489269.0,54.2606,54.3486,54.0358,54.114,1489269.0
2018-03-09 09:55:00,55.36,55.39,55.21,55.3,1196026.0,54.114,54.1433,53.9674,54.0553,1196026.0
2018-03-09 10:00:00,55.3,55.45,55.3,55.38,924482.0,54.0553,54.202,54.0553,54.1335,924482.0
2018-03-09 10:05:00,55.39,55.45,55.21,55.22,980684.0,54.1433,54.202,53.9674,53.9771,980684.0
2018-03-09 10:10:00,55.23,55.31,55.07,55.16,1254533.0,53.9869,54.0651,53.8305,53.9185,1254533.0
2018-03-09 10:15:00,55.18,55.28,55.16,55.23,816067.0,53.938,54.0358,53.9185,53.9869,816067.0
2018-03-09 10:20:00,55.22,55.36,55.18,55.33,823588.0,53.9771,54.114,53.938,54.0847,823588.0
2018-03-09 10:25:00,55.34,55.35,55.21,55.25,609244.0,54.0944,54.1042,53.9674,54.0065,609244.0
2018-03-09 10:30:00,55.26,55.29,55.12,55.23,705944.0,54.0162,54.0456,53.8794,53.9869,705944.0
2018-03-09 10:35:00,55.23,55.5,55.19,55.48,965943.0,53.9869,54.2508,53.9478,54.2313,965943.0
2018-03-09 10:40:00,55.49,55.51,55.37,55.42,485780.0,54.2411,54.2606,54.1238,54.1726,485780.0
2018-03-09 10:45:00,55.43,55.45,55.22,55.23,488665.0,54.1824,54.202,53.9771,53.9869,488665.0
2018-03-09 10:50:00,55.24,55.32,54.98,55.06,1230369.0,53.9967,54.0749,53.7425,53.8207,1230369.0
2018-03-09 10:55:00,55.06,55.06,54.8,54.88,1014319.0,53.8207,53.8207,53.5666,53.6448,1014319.0
2018-03-09 11:00:00,54.88,55.0,54.85,54.86,544925.0,53.6448,53.7621,53.6155,53.6252,544925.0
2018-03-09 11:05:00,54.85,54.89,54.67,54.75,891218.0,53.6155,53.6546,53.4395,53.5177,891218.0
2018-03-09 11:10:00,54.75,54.99,54.71,54.92,779276.0,53.5177,53.7523,53.4786,53.6839,779276.0
2018-03-09 11:15:00,54.91,55.0,54.88,54.92,377547.0,53.6741,53.7621,53.6448,53.6839,377547.0
2018-03-09 11:20:00,54.92,54.94,54.65,54.72,754046.0,53.6839,53.7034,53.42,53.4884,754046.0
2018-03-09 11:25:00,54.71,54.79,54.65,54.71,544912.0,53.4786,53.5568,53.42,53.4786,544912.0
2018-03-09 11:30:00,54.71,54.79,54.52,54.58,894000.0,53.4786,53.5568,53.2929,53.3515,894000.0
2018-03-09 11:35:00,54.58,54.63,54.19,54.31,1565655.0,53.3515,53.4004,52.9703,53.0876,1565655.0
2018-03-09 11:40:00,54.31,54.33,53.62,53.77,2540088.0,53.0876,53.1072,52.4132,52.5598,2540088.0
2018-03-09 11:45:00,53.77,53.98,53.76,53.8,1638658.0,52.5598,52.765,52.55,52.5891,1638658.0
2018-03-09 11:50:00,53.81,54.13,53.8,54.01,1119707.0,52.5989,52.9117,52.5891,52.7944,1119707.0
2018-03-09 11:55:00,54.02,54.28,53.98,54.28,867429.0,52.8041,53.0583,52.765,53.0583,867429.0
2018-03-09 12:00:00,54.28,54.45,54.25,54.33,1057423.0,53.0583,53.2245,53.029,53.1072,1057423.0
2018-03-09 12:05:00,54.33,54.53,54.32,54.39,1189707.0,53.1072,53.3027,53.0974,53.1658,1189707.0
2018-03-09 12:10:00,54.39,54.4,54.22,54.27,638088.0,53.1658,53.1756,52.9996,53.0485,638088.0
2018-03-09 12:15:00,54.28,54.33,54.03,54.16,764367.0,53.0583,53.1072,52.8139,52.941,764367.0
2018-03-09 12:20:00,54.16,54.19,53.97,54.01,664841.0,52.941,52.9703,52.7553,52.7944,664841.0
2018-03-09 12:25:00,54.01,54.01,53.85,53.92,702378.0,52.7944,52.7944,52.638,52.7064,702378.0
2018-03-09 12:30:00,53.92,54.03,53.85,54.01,552997.0,52.7064,52.8139,52.638,52.7944,552997.0
2018-03-09 12:35:00,54.01,54.14,54.0,54.1,482039.0,52.7944,52.9214,52.7846,52.8823,482039.0
2018-03-09 12:40:00,54.11,54.3,54.1,54.21,664994.0,52.8921,53.0778,52.8823,52.9899,664994.0
2018-03-09 12:45:00,54.2,54.3,54.18,54.3,408816.0,52.9801,53.0778,52.9605,53.0778,408816.0
2018-03-09 12:50:00,54.29,54.33,54.23,54.26,353358.0,53.0681,53.1072,53.0094,53.0387,353358.0
2018-03-09 12:55:00,54.26,54.26,54.12,54.13,365533.0,53.0387,53.0387,52.9019,52.9117,365533.0
2018-03-09 13:00:00,54.13,54.2,54.07,54.09,338179.0,52.9117,52.9801,52.853,52.8726,338179.0
2018-03-09 13:05:00,54.1,54.2,54.08,54.17,299935.0,52.8823,52.9801,52.8628,52.9508,299935.0
2018-03-09 13:10:00,54.17,54.18,54.08,54.1,328201.0,52.9508,52.9605,52.8628,52.8823,328201.0
2018-03-09 13:15:00,54.11,54.11,53.95,54.04,519547.0,52.8921,52.8921,52.7357,52.8237,519547.0
2018-03-09 13:20:00,54.04,54.04,53.91,53.93,322863.0,52.8237,52.8237,52.6966,52.7162,322863.0
2018-03-09 13:25:00,53.93,53.98,53.81,53.84,527067.0,52.7162,52.765,52.5989,52.6282,527067.0
2018-03-09 13:30:00,53.84,53.96,53.84,53.93,355888.0,52.6282,52.7455,52.6282,52.7162,355888.0
2018-03-09 13:35:00,53.93,54.01,53.87,53.96,410294.0,52.7162,52.7944,52.6575,52.7455,410294.0
2018-03-09 13:40:00,53.95,54.28,53.95,54.28,612992.0,52.7357,53.0583,52.7357,53.0583,612992.0
2018-03-09 13:45:00,54.28,54.43,54.25,54.39,633102.0,53.0583,53.2049,53.029,53.1658,633102.0
2018-03-09 13:50:00,54.39,54.4,54.3,54.34,391361.0,53.1658,53.1756,53.0778,53.1169,391361.0
2018-03-09 13:55:00,54.34,54.48,54.33,54.48,574026.0,53.1169,53.2538,53.1072,53.2538,574026.0
2018-03-09 14:00:00,54.48,54.69,54.47,54.58,894475.0,53.2538,53.4591,53.244,53.3515,894475.0
2018-03-09 14:05:00,54.58,54.6,54.42,54.51,714675.0,53.3515,53.3711,53.1951,53.2831,714675.0
2018-03-09 14:10:00,54.51,54.59,54.48,54.54,316072.0,53.2831,53.3613,53.2538,53.3124,316072.0
2018-03-09 14:15:00,54.54,54.57,54.44,54.49,335514.0,53.3124,53.3418,53.2147,53.2636,335514.0
2018-03-09 14:20:00,54.49,54.49,54.18,54.23,606098.0,53.2636,53.2636,52.9605,53.0094,606098.0
2018-03-09 14:25:00,54.23,54.23,54.07,54.19,558246.0,53.0094,53.0094,52.853,52.9703,558246.0
2018-03-09 14:30:00,54.19,54.2,54.1,54.17,274793.0,52.9703,52.9801,52.8823,52.9508,274793.0
2018-03-09 14:35:00,54.17,54.26,54.15,54.23,304918.0,52.9508,53.0387,52.9312,53.0094,304918.0
2018-03-09 14:40:00,54.23,54.28,54.14,54.18,351226.0,53.0094,53.0583,52.9214,52.9605,351226.0
2018-03-09 14:45:00,54.18,54.34,54.18,54.33,379579.0,52.9605,53.1169,52.9605,53.1072,379579.0
2018-03-09 14:50:00,54.34,54.42,54.3,54.35,296324.0,53.1169,53.1951,53.0778,53.1267,296324.0
2018-03-09 14:55:00,54.35,54.38,54.25,54.26,284635.0,53.1267,53.156,53.029,53.0387,284635.0
2018-03-09 15:00:00,54.26,54.38,54.26,54.37,279096.0,53.0387,53.156,53.0387,53.1463,279096.0
2018-03-09 15:05:00,54.37,54.38,54.26,54.27,274963.0,53.1463,53.156,53.0387,53.0485,274963.0
2018-03-09 15:10:00,54.27,54.4,54.27,54.4,251387.0,53.0485,53.1756,53.0485,53.1756,251387.0
2018-03-09 15:15:00,54.39,54.44,54.33,54.33,336196.0,53.1658,53.2147,53.1072,53.1072,336196.0
2018-03-09 15:20:00,54.34,54.37,54.27,54.3,256088.0,53.1169,53.1463,53.0485,53.0778,256088.0
2018-03-09 15:25:00,54.3,54.3,54.13,54.24,540434.0,53.0778,53.0778,52.9117,53.0192,540434.0
2018-03-09 15:30:00,54.24,54.39,54.22,54.3,481819.0,53.0192,53.1658,52.9996,53.0778,481819.0
2018-03-09 15:35:00,54.3,54.4,54.3,54.35,486430.0,53.0778,53.1756,53.0778,53.1267,486430.0
2018-03-09 15:40:00,54.34,54.45,54.33,54.41,616864.0,53.1169,53.2245,53.1072,53.1854,616864.0
2018-03-09 15:45:00,54.41,54.59,54.41,54.44,843134.0,53.1854,53.3613,53.1854,53.2147,843134.0
2018-03-09 15:50:00,54.44,54.61,54.43,54.59,1181152.0,53.2147,53.3809,53.2049,53.3613,1181152.0
2018-03-09 15:55:00,54.6,54.61,54.5,54.58,1460097.0,53.3711,53.3809,53.2733,53.3515,1460097.0
2018-03-12 09:30:00,56.47,57.72,56.35,57.17,6594106.0,55.199,56.4209,55.0817,55.8832,6594106.0
2018-03-12 09:35:00,57.18,57.86,57.03,57.43,2957332.0,55.893,56.5577,55.7464,56.1374,2957332.0
2018-03-12 09:40:00,57.44,57.67,57.14,57.32,2311499.0,56.1472,56.372,55.8539,56.0299,2311499.0
2018-03-12 09:45:00,57.33,57.39,57.16,57.3,1714295.0,56.0396,56.0983,55.8735,56.0103,1714295.0
2018-03-12 09:50:00,57.29,57.7,57.2,57.64,1784677.0,56.0005,56.4013,55.9126,56.3427,1784677.0
2018-03-12 09:55:00,57.64,57.95,57.62,57.89,2227239.0,56.3427,56.6457,56.3231,56.587,2227239.0
2018-03-12 10:00:00,57.88,58.11,57.87,58.04,2298988.0,56.5773,56.8021,56.5675,56.7337,2298988.0
2018-03-12 10:05:00,58.05,58.28,57.97,58.06,2274314.0,56.7434,56.9683,56.6652,56.7532,2274314.0
2018-03-12 10:10:00,58.05,58.26,57.97,58.15,1370149.0,56.7434,56.9487,56.6652,56.8412,1370149.0
2018-03-12 10:15:00,58.15,58.45,58.14,58.44,1853262.0,56.8412,57.1344,56.8314,57.1247,1853262.0
2018-03-12 10:20:00,58.44,58.74,58.35,58.68,1929492.0,57.1247,57.4179,57.0367,57.3593,1929492.0
2018-03-12 10:25:00,58.68,58.97,58.66,58.78,2295439.0,57.3593,57.6427,57.3397,57.457,2295439.0
2018-03-12 10:30:00,58.78,59.0,58.62,58.88,2407765.0,57.457,57.6721,57.3006,57.5548,2407765.0
2018-03-12 10:35:00,58.89,58.9,58.47,58.49,1815687.0,57.5645,57.5743,57.154,57.1735,1815687.0
2018-03-12 10:40:00,58.49,58.61,58.33,58.59,2022224.0,57.1735,57.2908,57.0171,57.2713,2022224.0
2018-03-12 10:45:00,58.6,58.8,58.57,58.8,1342923.0,57.2811,57.4766,57.2517,57.4766,1342923.0
2018-03-12 10:50:00,58.8,58.88,58.61,58.84,1427972.0,57.4766,57.5548,57.2908,57.5157,1427972.0
2018-03-12 10:55:00,58.84,59.16,58.72,59.04,2213797.0,57.5157,57.8285,57.3984,57.7112,2213797.0
2018-03-12 11:00:00,59.04,59.28,59.04,59.12,1705089.0,57.7112,57.9458,57.7112,57.7894,1705089.0
2018-03-12 11:05:00,59.12,59.14,58.68,58.79,1748038.0,57.7894,57.8089,57.3593,57.4668,1748038.0
2018-03-12 11:10:00,58.78,59.07,58.66,58.91,1309241.0,57.457,57.7405,57.3397,57.5841,1309241.0
2018-03-12 11:15:00,58.92,59.13,58.78,59.09,1176527.0,57.5939,57.7991,57.457,57.76,1176527.0
2018-03-12 11:20:00,59.1,59.28,59.06,59.23,1217862.0,57.7698,57.9458,57.7307,57.8969,1217862.0
2018-03-12 11:25:00,59.23,59.23,58.8,58.97,1322923.0,57.8969,57.8969,57.4766,57.6427,1322923.0
2018-03-12 11:30:00,58.97,59.25,58.91,59.2,1456046.0,57.6427,57.9164,57.5841,57.8676,1456046.0
2018-03-12 11:35:00,59.2,59.54,59.18,59.51,2000367.0,57.8676,58.1999,57.848,58.1706,2000367.0
2018-03-12 11:40:00,59.51,59.78,59.51,59.78,1600860.0,58.1706,58.4345,58.1706,58.4345,1600860.0
2018-03-12 11:45:00,59.77,59.94,59.69,59.93,1394981.0,58.4247,58.5909,58.3465,58.5811,1394981.0
2018-03-12 11:50:00,59.93,59.95,59.69,59.75,1295623.0,58.5811,58.6007,58.3465,58.4052,1295623.0
2018-03-12 11:55:00,59.75,59.87,59.61,59.83,1228134.0,58.4052,58.5225,58.2683,58.4834,1228134.0
2018-03-12 12:00:00,59.83,59.92,59.76,59.88,825000.0,58.4834,58.5714,58.415,58.5323,825000.0
2018-03-12 12:05:00,59.88,60.07,59.82,60.02,1602921.0,58.5323,58.718,58.4736,58.6691,1602921.0
2018-03-12 12:10:00,60.02,60.43,60.0,60.42,2065304.0,58.6691,59.0699,58.6496,59.0601,2065304.0
2018-03-12 12:15:00,60.42,60.59,60.34,60.42,1913261.0,59.0601,59.2263,58.9819,59.0601,1913261.0
2018-03-12 12:20:00,60.42,60.44,60.11,60.28,1522413.0,59.0601,59.0797,58.7571,58.9233,1522413.0
2018-03-12 12:25:00,60.28,60.28,60.09,60.16,1103790.0,58.9233,58.9233,58.7375,58.806,1103790.0
2018-03-12 12:30:00,60.16,60.29,60.03,60.15,1213369.0,58.806,58.933,58.6789,58.7962,1213369.0
2018-03-12 12:35:00,60.15,60.48,60.14,60.42,1081937.0,58.7962,59.1188,58.7864,59.0601,1081937.0
2018-03-12 12:40:00,60.42,60.5,60.18,60.28,1377302.0,59.0601,59.1383,58.8255,58.9233,1377302.0
2018-03-12 12:45:00,60.27,60.46,60.22,60.32,801102.0,58.9135,59.0992,58.8646,58.9624,801102.0
2018-03-12 12:50:00,60.32,60.73,60.31,60.61,1513883.0,58.9624,59.3631,58.9526,59.2458,1513883.0
2018-03-12 12:55:00,60.61,60.78,60.59,60.67,1384330.0,59.2458,59.412,59.2263,59.3045,1384330.0
2018-03-12 13:00:00,60.66,60.68,60.38,60.57,1545684.0,59.2947,59.3142,59.021,59.2067,1545684.0
2018-03-12 13:05:00,60.57,60.85,60.53,60.83,1153553.0,59.2067,59.4804,59.1676,59.4609,1153553.0
2018-03-12 13:10:00,60.84,61.17,60.77,60.95,1984889.0,59.4706,59.7932,59.4022,59.5782,1984889.0
2018-03-12 13:15:00,60.94,61.05,60.71,60.87,1619604.0,59.5684,59.6759,59.3436,59.5,1619604.0
2018-03-12 13:20:00,60.86,60.97,60.72,60.94,988372.0,59.4902,59.5977,59.3533,59.5684,988372.0
2018-03-12 13:25:00,60.93,61.07,60.81,60.82,989130.0,59.5586,59.6955,59.4413,59.4511,989130.0
2018-03-12 13:30:00,60.82,60.95,60.8,60.87,879893.0,59.4511,59.5782,59.4315,59.5,879893.0
2018-03-12 13:35:00,60.86,60.92,60.63,60.76,1245008.0,59.4902,59.5488,59.2654,59.3924,1245008.0
2018-03-12 13:40:00,60.77,60.78,60.28,60.43,1850483.0,59.4022,59.412,58.9233,59.0699,1850483.0
2018-03-12 13:45:00,60.42,60.51,60.2,60.21,1423138.0,59.0601,59.1481,58.8451,58.8548,1423138.0
2018-03-12 13:50:00,60.2,60.35,59.94,60.08,1824494.0,58.8451,58.9917,58.5909,58.7278,1824494.0
2018-03-12 13:55:00,60.08,60.15,59.76,59.8,1404401.0,58.7278,58.7962,58.415,58.4541,1404401.0
2018-03-12 14:00:00,59.8,60.33,59.79,60.15,1845329.0,58.4541,58.9721,58.4443,58.7962,1845329.0
2018-03-12 14:05:00,60.15,60.16,59.71,59.72,1405657.0,58.7962,58.806,58.3661,58.3759,1405657.0
2018-03-12 14:10:00,59.73,59.79,59.31,59.33,2508446.0,58.3856,58.4443,57.9751,57.9946,2508446.0
2018-03-12 14:15:00,59.32,59.69,59.27,59.69,1814024.0,57.9849,58.3465,57.936,58.3465,1814024.0
2018-03-12 14:20:00,59.68,59.95,59.66,59.87,1757796.0,58.3368,58.6007,58.3172,58.5225,1757796.0
2018-03-12 14:25:00,59.87,60.27,59.86,60.17,1925378.0,58.5225,58.9135,58.5127,58.8157,1925378.0
2018-03-12 14:30:00,60.18,60.2,59.93,60.17,1373941.0,58.8255,58.8451,58.5811,58.8157,1373941.0
2018-03-12 14:35:00,60.17,60.54,60.16,60.53,1650106.0,58.8157,59.1774,58.806,59.1676,1650106.0
2018-03-12 14:40:00,60.54,60.54,60.07,60.12,1205881.0,59.1774,59.1774,58.718,58.7669,1205881.0
2018-03-12 14:45:00,60.13,60.17,59.81,59.89,1723390.0,58.7766,58.8157,58.4638,58.542,1723390.0
2018-03-12 14:50:00,59.9,60.02,59.68,59.74,1254492.0,58.5518,58.6691,58.3368,58.3954,1254492.0
2018-03-12 14:55:00,59.73,59.89,59.67,59.78,1267230.0,58.3856,58.542,58.327,58.4345,1267230.0
2018-03-12 15:00:00,59.78,60.06,59.75,60.04,1654522.0,58.4345,58.7082,58.4052,58.6887,1654522.0
2018-03-12 15:05:00,60.04,60.19,59.92,60.09,983541.0,58.6887,58.8353,58.5714,58.7375,983541.0
2018-03-12 15:10:00,60.1,60.15,59.96,60.04,1007362.0,58.7473,58.7962,58.6105,58.6887,1007362.0
2018-03-12 15:15:00,60.04,60.13,59.85,59.87,891429.0,58.6887,58.7766,58.5029,58.5225,891429.0
2018-03-12 15:20:00,59.88,59.99,59.84,59.97,790032.0,58.5323,58.6398,58.4932,58.6202,790032.0
2018-03-12 15:25:00,59.97,60.01,59.85,59.88,929018.0,58.6202,58.6593,58.5029,58.5323,929018.0
2018-03-12 15:30:00,59.87,59.88,59.71,59.82,1259303.0,58.5225,58.5323,58.3661,58.4736,1259303.0
2018-03-12 15:35:00,59.82,59.82,59.56,59.6,1120108.0,58.4736,58.4736,58.2195,58.2586,1120108.0
2018-03-12 15:40:00,59.6,59.88,59.59,59.77,1421340.0,58.2586,58.5323,58.2488,58.4247,1421340.0
2018-03-12 15:45:00,59.78,59.83,59.61,59.62,1427450.0,58.4345,58.4834,58.2683,58.2781,1427450.0
2018-03-12 15:50:00,59.63,59.63,59.21,59.23,2318602.0,58.2879,58.2879,57.8773,57.8969,2318602.0
2018-03-12 15:55:00,59.23,59.42,59.22,59.36,2439842.0,57.8969,58.0826,57.8871,58.024,2439842.0
2018-03-13 09:30:00,62.17,63.13,62.17,63.1,7356749.0,60.7707,61.7091,60.7707,61.6798,7356749.0
2018-03-13 09:35:00,63.1,63.42,62.55,62.75,4783256.0,61.6798,61.9926,61.1422,61.3377,4783256.0
2018-03-13 09:40:00,62.76,63.09,62.25,62.27,3856122.0,61.3474,61.67,60.8489,60.8685,3856122.0
2018-03-13 09:45:00,62.29,62.59,61.95,62.11,3450819.0,60.888,61.1813,60.5557,60.7121,3450819.0
2018-03-13 09:50:00,62.11,62.5,62.02,62.17,2530476.0,60.7121,61.0933,60.6241,60.7707,2530476.0
2018-03-13 09:55:00,62.19,62.82,62.12,62.73,2733598.0,60.7903,61.4061,60.7218,61.3181,2733598.0
2018-03-13 10:00:00,62.74,62.75,62.27,62.46,1836857.0,61.3279,61.3377,60.8685,61.0542,1836857.0
2018-03-13 10:05:00,62.47,62.63,62.2,62.45,1412706.0,61.064,61.2204,60.8,61.0444,1412706.0
2018-03-13 10:10:00,62.45,62.89,62.45,62.65,1776698.0,61.0444,61.4745,61.0444,61.2399,1776698.0
2018-03-13 10:15:00,62.66,62.94,62.63,62.82,1725285.0,61.2497,61.5234,61.2204,61.4061,1725285.0
2018-03-13 10:20:00,62.81,62.84,62.22,62.28,2014227.0,61.3963,61.4256,60.8196,60.8782,2014227.0
2018-03-13 10:25:00,62.28,62.42,61.75,61.85,2486992.0,60.8782,61.0151,60.3602,60.4579,2486992.0
2018-03-13 10:30:00,61.86,61.87,61.18,61.68,3284479.0,60.4677,60.4775,59.803,60.2917,3284479.0
2018-03-13 10:35:00,61.68,61.72,60.67,60.68,2909737.0,60.2917,60.3308,59.3045,59.3142,2909737.0
2018-03-13 10:40:00,60.69,61.37,60.63,61.28,2586674.0,59.324,59.9887,59.2654,59.9007,2586674.0
2018-03-13 10:45:00,61.28,61.56,61.12,61.17,1700141.0,59.9007,60.1744,59.7443,59.7932,1700141.0
2018-03-13 10:50:00,61.16,61.26,60.52,60.54,1838671.0,59.7834,59.8812,59.1578,59.1774,1838671.0
2018-03-13 10:55:00,60.54,60.89,60.51,60.81,1796133.0,59.1774,59.5195,59.1481,59.4413,1796133.0
2018-03-13 11:00:00,60.8,60.95,60.18,60.24,2183422.0,59.4315,59.5782,58.8255,58.8842,2183422.0
2018-03-13 11:05:00,60.24,60.44,59.51,59.53,3349997.0,58.8842,59.0797,58.1706,58.1901,3349997.0
2018-03-13 11:10:00,59.52,60.19,59.48,60.14,2512928.0,58.1804,58.8353,58.1413,58.7864,2512928.0
2018-03-13 11:15:00,60.16,60.24,59.82,60.05,1478289.0,58.806,58.8842,58.4736,58.6984,1478289.0
2018-03-13 11:20:00,60.05,60.67,60.02,60.62,2093230.0,58.6984,59.3045,58.6691,59.2556,2093230.0
2018-03-13 11:25:00,60.61,60.64,60.01,60.16,1383951.0,59.2458,59.2751,58.6593,58.806,1383951.0
2018-03-13 11:30:00,60.16,60.57,60.04,60.04,1314838.0,58.806,59.2067,58.6887,58.6887,1314838.0
2018-03-13 11:35:00,60.03,60.63,60.03,60.57,1086075.0,58.6789,59.2654,58.6789,59.2067,1086075.0
2018-03-13 11:40:00,60.57,61.15,60.56,61.12,2326375.0,59.2067,59.7737,59.1969,59.7443,2326375.0
2018-03-13 11:45:00,61.11,61.27,60.92,61.26,1510722.0,59.7346,59.891,59.5488,59.8812,1510722.0
2018-03-13 11:50:00,61.26,61.36,61.05,61.29,1360432.0,59.8812,59.9789,59.6759,59.9105,1360432.0
2018-03-13 11:55:00,61.29,61.33,60.93,60.96,1226951.0,59.9105,59.9496,59.5586,59.5879,1226951.0
2018-03-13 12:00:00,60.98,61.03,60.24,60.28,1994379.0,59.6075,59.6564,58.8842,58.9233,1994379.0
2018-03-13 12:05:00,60.29,60.56,59.87,60.31,1903332.0,58.933,59.1969,58.5225,58.9526,1903332.0
2018-03-13 12:10:00,60.32,60.43,60.18,60.31,821331.0,58.9624,59.0699,58.8255,58.9526,821331.0
2018-03-13 12:15:00,60.3,60.65,60.29,60.64,1154782.0,58.9428,59.2849,58.933,59.2751,1154782.0
2018-03-13 12:20:00,60.65,60.9,60.64,60.84,1193866.0,59.2849,59.5293,59.2751,59.4706,1193866.0
2018-03-13 12:25:00,60.84,60.84,60.5,60.81,1044390.0,59.4706,59.4706,59.1383,59.4413,1044390.0
2018-03-13 12:30:00,60.82,61.17,60.78,60.97,1242861.0,59.4511,59.7932,59.412,59.5977,1242861.0
2018-03-13 12:35:00,60.96,61.15,60.83,61.05,725537.0,59.5879,59.7737,59.4609,59.6759,725537.0
2018-03-13 12:40:00,61.06,61.07,60.86,61.03,734727.0,59.6857,59.6955,59.4902,59.6564,734727.0
2018-03-13 12:45:00,61.03,61.39,60.8,61.38,1491818.0,59.6564,60.0083,59.4315,59.9985,1491818.0
2018-03-13 12:50:00,61.37,61.46,61.2,61.22,1122927.0,59.9887,60.0767,59.8225,59.8421,1122927.0
2018-03-13 12:55:00,61.23,61.49,61.23,61.39,639402.0,59.8519,60.106,59.8519,60.0083,639402.0
2018-03-13 13:00:00,61.39,61.48,61.31,61.43,847645.0,60.0083,60.0962,59.9301,60.0474,847645.0
2018-03-13 13:05:00,61.43,61.59,61.35,61.45,866044.0,60.0474,60.2038,59.9692,60.0669,866044.0
2018-03-13 13:10:00,61.45,61.66,61.43,61.62,966996.0,60.0669,60.2722,60.0474,60.2331,966996.0
2018-03-13 13:15:00,61.63,61.65,61.37,61.38,902119.0,60.2429,60.2624,59.9887,59.9985,902119.0
2018-03-13 13:20:00,61.38,61.49,61.07,61.23,1028236.0,59.9985,60.106,59.6955,59.8519,1028236.0
2018-03-13 13:25:00,61.24,61.27,61.02,61.27,589467.0,59.8616,59.891,59.6466,59.891,589467.0
2018-03-13 13:30:00,61.26,61.36,61.16,61.28,554585.0,59.8812,59.9789,59.7834,59.9007,554585.0
2018-03-13 13:35:00,61.28,61.45,61.24,61.44,427886.0,59.9007,60.0669,59.8616,60.0571,427886.0
2018-03-13 13:40:00,61.44,61.54,61.28,61.29,554463.0,60.0571,60.1549,59.9007,59.9105,554463.0
2018-03-13 13:45:00,61.29,61.33,60.93,61.13,1126276.0,59.9105,59.9496,59.5586,59.7541,1126276.0
2018-03-13 13:50:00,61.12,61.28,60.98,61.22,689493.0,59.7443,59.9007,59.6075,59.8421,689493.0
2018-03-13 13:55:00,61.21,61.21,61.0,61.06,476378.0,59.8323,59.8323,59.627,59.6857,476378.0
2018-03-13 14:00:00,61.06,61.19,61.01,61.06,451739.0,59.6857,59.8128,59.6368,59.6857,451739.0
2018-03-13 14:05:00,61.05,61.08,60.8,60.82,563720.0,59.6759,59.7052,59.4315,59.4511,563720.0
2018-03-13 14:10:00,60.82,60.84,60.56,60.56,1062362.0,59.4511,59.4706,59.1969,59.1969,1062362.0
2018-03-13 14:15:00,60.56,60.65,60.46,60.58,1081937.0,59.1969,59.2849,59.0992,59.2165,1081937.0
2018-03-13 14:20:00,60.58,60.6,60.2,60.25,1244815.0,59.2165,59.236,58.8451,58.8939,1244815.0
2018-03-13 14:25:00,60.26,60.28,59.95,60.11,1825918.0,58.9037,58.9233,58.6007,58.7571,1825918.0
2018-03-13 14:30:00,60.11,60.41,60.1,60.27,1298730.0,58.7571,59.0503,58.7473,58.9135,1298730.0
2018-03-13 14:35:00,60.28,60.3,60.05,60.1,686870.0,58.9233,58.9428,58.6984,58.7473,686870.0
2018-03-13 14:40:00,60.09,60.12,59.66,59.71,1176334.0,58.7375,58.7669,58.3172,58.3661,1176334.0
2018-03-13 14:45:00,59.72,59.88,59.56,59.57,1274564.0,58.3759,58.5323,58.2195,58.2292,1274564.0
2018-03-13 14:50:00,59.56,59.6,59.06,59.29,2695357.0,58.2195,58.2586,57.7307,57.9555,2695357.0
2018-03-13 14:55:00,59.3,59.68,59.23,59.53,1977286.0,57.9653,58.3368,57.8969,58.1901,1977286.0
2018-03-13 15:00:00,59.53,59.68,59.22,59.33,1413280.0,58.1901,58.3368,57.8871,57.9946,1413280.0
2018-03-13 15:05:00,59.33,59.48,59.27,59.41,1051308.0,57.9946,58.1413,57.936,58.0728,1051308.0
2018-03-13 15:10:00,59.42,59.62,59.33,59.37,1129312.0,58.0826,58.2781,57.9946,58.0337,1129312.0
2018-03-13 15:15:00,59.37,59.53,59.24,59.41,882401.0,58.0337,58.1901,57.9067,58.0728,882401.0
2018-03-13 15:20:00,59.41,59.48,59.2,59.2,962419.0,58.0728,58.1413,57.8676,57.8676,962419.0
2018-03-13 15:25:00,59.2,59.26,58.72,59.1,1322459.0,57.8676,57.9262,57.3984,57.7698,1322459.0
2018-03-13 15:30:00,59.1,59.13,58.71,58.84,2757301.0,57.7698,57.7991,57.3886,57.5157,2757301.0
2018-03-13 15:35:00,58.84,58.96,58.52,58.64,1793992.0,57.5157,57.633,57.2029,57.3202,1793992.0
2018-03-13 15:40:00,58.64,58.99,58.56,58.97,1791199.0,57.3202,57.6623,57.242,57.6427,1791199.0
2018-03-13 15:45:00,58.96,58.96,58.73,58.82,1353084.0,57.633,57.633,57.4081,57.4961,1353084.0
2018-03-13 15:50:00,58.82,59.32,58.73,59.29,2671765.0,57.4961,57.9849,57.4081,57.9555,2671765.0
2018-03-13 15:55:00,59.28,59.48,59.15,59.43,2496085.0,57.9458,58.1413,57.8187,58.0924,2496085.0
2018-03-14 09:30:00,59.46,59.5,57.72,58.24,4812879.0,58.1217,58.1608,56.4209,56.9292,4812879.0
2018-03-14 09:35:00,58.24,58.48,57.56,58.24,3310746.0,56.9292,57.1638,56.2645,56.9292,3310746.0
2018-03-14 09:40:00,58.23,58.98,58.05,58.89,2436474.0,56.9194,57.6525,56.7434,57.5645,2436474.0
2018-03-14 09:45:00,58.88,58.9,57.97,58.06,1940934.0,57.5548,57.5743,56.6652,56.7532,1940934.0
2018-03-14 09:50:00,58.06,58.3,57.98,58.22,1627551.0,56.7532,56.9878,56.675,56.9096,1627551.0
2018-03-14 09:55:00,58.21,58.53,58.13,58.27,1688553.0,56.8998,57.2126,56.8216,56.9585,1688553.0
2018-03-14 10:00:00,58.28,59.21,58.27,59.17,2135552.0,56.9683,57.8773,56.9585,57.8382,2135552.0
2018-03-14 10:05:00,59.17,59.25,58.93,59.1,1468017.0,57.8382,57.9164,57.6036,57.7698,1468017.0
2018-03-14 10:10:00,59.1,59.19,58.56,58.67,1320859.0,57.7698,57.8578,57.242,57.3495,1320859.0
2018-03-14 10:15:00,58.67,58.81,58.41,58.73,1168165.0,57.3495,57.4863,57.0953,57.4081,1168165.0
2018-03-14 10:20:00,58.72,59.1,58.67,59.01,1216923.0,57.3984,57.7698,57.3495,57.6818,1216923.0
2018-03-14 10:25:00,59.01,59.4,58.97,59.35,1399049.0,57.6818,58.0631,57.6427,58.0142,1399049.0
2018-03-14 10:30:00,59.34,59.75,59.15,59.64,1701862.0,58.0044,58.4052,57.8187,58.2977,1701862.0
2018-03-14 10:35:00,59.64,59.72,58.94,59.05,2024580.0,58.2977,58.3759,57.6134,57.7209,2024580.0
2018-03-14 10:40:00,59.03,59.45,58.96,59.41,1399772.0,57.7014,58.1119,57.633,58.0728,1399772.0
2018-03-14 10:45:00,59.42,59.65,59.35,59.6,1115893.0,58.0826,58.3074,58.0142,58.2586,1115893.0
2018-03-14 10:50:00,59.6,59.89,59.59,59.73,1305443.0,58.2586,58.542,58.2488,58.3856,1305443.0
2018-03-14 10:55:00,59.73,59.89,59.5,59.74,956418.0,58.3856,58.542,58.1608,58.3954,956418.0
2018-03-14 11:00:00,59.74,59.82,59.36,59.37,1099495.0,58.3954,58.4736,58.024,58.0337,1099495.0
2018-03-14 11:05:00,59.37,59.73,59.36,59.67,931964.0,58.0337,58.3856,58.024,58.327,931964.0
2018-03-14 11:10:00,59.68,59.74,59.08,59.21,1130801.0,58.3368,58.3954,57.7503,57.8773,1130801.0
2018-03-14 11:15:00,59.22,59.22,58.93,59.05,1225546.0,57.8871,57.8871,57.6036,57.7209,1225546.0
2018-03-14 11:20:00,59.04,59.09,58.71,59.04,1263893.0,57.7112,57.76,57.3886,57.7112,1263893.0
2018-03-14 11:25:00,59.05,59.23,58.98,59.05,750757.0,57.7209,57.8969,57.6525,57.7209,750757.0
2018-03-14 11:30:00,59.06,59.2,58.75,58.75,1110064.0,57.7307,57.8676,57.4277,57.4277,1110064.0
2018-03-14 11:35:00,58.75,58.77,58.47,58.71,1230972.0,57.4277,57.4472,57.154,57.3886,1230972.0
2018-03-14 11:40:00,58.7,58.89,58.6,58.85,752823.0,57.3788,57.5645,57.2811,57.5254,752823.0
2018-03-14 11:45:00,58.84,58.93,58.72,58.74,573819.0,57.5157,57.6036,57.3984,57.4179,573819.0
2018-03-14 11:50:00,58.74,59.2,58.74,59.01,967989.0,57.4179,57.8676,57.4179,57.6818,967989.0
2018-03-14 11:55:00,59.01,59.07,58.78,58.89,575409.0,57.6818,57.7405,57.457,57.5645,575409.0
2018-03-14 12:00:00,58.89,59.09,58.85,58.93,511297.0,57.5645,57.76,57.5254,57.6036,511297.0
2018-03-14 12:05:00,58.93,58.96,58.74,58.78,487471.0,57.6036,57.633,57.4179,57.457,487471.0
2018-03-14 12:10:00,58.78,58.86,58.69,58.75,509237.0,57.457,57.5352,57.369,57.4277,509237.0
2018-03-14 12:15:00,58.76,59.01,58.76,58.94,558814.0,57.4375,57.6818,57.4375,57.6134,558814.0
2018-03-14 12:20:00,58.93,59.15,58.84,58.97,695390.0,57.6036,57.8187,57.5157,57.6427,695390.0
2018-03-14 12:25:00,58.96,59.0,58.82,58.94,405934.0,57.633,57.6721,57.4961,57.6134,405934.0
2018-03-14 12:30:00,58.94,59.18,58.93,59.12,531916.0,57.6134,57.848,57.6036,57.7894,531916.0
2018-03-14 12:35:00,59.13,59.39,59.11,59.25,786872.0,57.7991,58.0533,57.7796,57.9164,786872.0
2018-03-14 12:40:00,59.25,59.36,59.15,59.27,512574.0,57.9164,58.024,57.8187,57.936,512574.0
2018-03-14 12:45:00,59.28,59.37,59.14,59.32,633476.0,57.9458,58.0337,57.8089,57.9849,633476.0
2018-03-14 12:50:00,59.31,59.52,59.23,59.48,488958.0,57.9751,58.1804,57.8969,58.1413,488958.0
2018-03-14 12:55:00,59.48,59.57,59.35,59.45,549914.0,58.1413,58.2292,58.0142,58.1119,549914.0
2018-03-14 13:00:00,59.45,59.45,59.28,59.35,469085.0,58.1119,58.1119,57.9458,58.0142,469085.0
2018-03-14 13:05:00,59.34,59.37,59.19,59.23,335200.0,58.0044,58.0337,57.8578,57.8969,335200.0
2018-03-14 13:10:00,59.22,59.26,59.11,59.13,281088.0,57.8871,57.9262,57.7796,57.7991,281088.0
2018-03-14 13:15:00,59.14,59.44,59.07,59.42,508960.0,57.8089,58.1022,57.7405,58.0826,508960.0
2018-03-14 13:20:00,59.42,59.64,59.42,59.6,763034.0,58.0826,58.2977,58.0826,58.2586,763034.0
2018-03-14 13:25:00,59.59,59.63,59.4,59.52,476597.0,58.2488,58.2879,58.0631,58.1804,476597.0
2018-03-14 13:30:00,59.52,59.8,59.49,59.72,850014.0,58.1804,58.4541,58.151,58.3759,850014.0
2018-03-14 13:35:00,59.72,59.8,59.66,59.79,615407.0,58.3759,58.4541,58.3172,58.4443,615407.0
2018-03-14 13:40:00,59.8,59.89,59.74,59.85,930658.0,58.4541,58.542,58.3954,58.5029,930658.0
2018-03-14 13:45:00,59.86,60.02,59.79,59.94,1203938.0,58.5127,58.6691,58.4443,58.5909,1203938.0
2018-03-14 13:50:00,59.94,60.06,59.94,60.0,778391.0,58.5909,58.7082,58.5909,58.6496,778391.0
2018-03-14 13:55:00,60.0,60.01,59.7,59.73,739468.0,58.6496,58.6593,58.3563,58.3856,739468.0
2018-03-14 14:00:00,59.74,59.82,59.68,59.73,484405.0,58.3954,58.4736,58.3368,58.3856,484405.0
2018-03-14 14:05:00,59.73,59.94,59.72,59.93,542054.0,58.3856,58.5909,58.3759,58.5811,542054.0
2018-03-14 14:10:00,59.94,59.94,59.68,59.73,526532.0,58.5909,58.5909,58.3368,58.3856,526532.0
2018-03-14 14:15:00,59.72,59.81,59.65,59.67,417010.0,58.3759,58.4638,58.3074,58.327,417010.0
2018-03-14 14:20:00,59.66,59.82,59.64,59.8,317227.0,58.3172,58.4736,58.2977,58.4541,317227.0
2018-03-14 14:25:00,59.8,59.9,59.75,59.86,515144.0,58.4541,58.5518,58.4052,58.5127,515144.0
2018-03-14 14:30:00,59.86,60.0,59.85,59.93,582779.0,58.5127,58.6496,58.5029,58.5811,582779.0
2018-03-14 14:35:00,59.94,59.97,59.43,59.51,977943.0,58.5909,58.6202,58.0924,58.1706,977943.0
2018-03-14 14:40:00,59.5,59.71,59.41,59.46,893411.0,58.1608,58.3661,58.0728,58.1217,893411.0
2018-03-14 14:45:00,59.45,59.63,59.38,59.56,677123.0,58.1119,58.2879,58.0435,58.2195,677123.0
2018-03-14 14:50:00,59.55,59.68,59.48,59.5,566512.0,58.2097,58.3368,58.1413,58.1608,566512.0
2018-03-14 14:55:00,59.49,59.69,59.48,59.57,470015.0,58.151,58.3465,58.1413,58.2292,470015.0
2018-03-14 15:00:00,59.56,59.6,59.43,59.49,411699.0,58.2195,58.2586,58.0924,58.151,411699.0
2018-03-14 15:05:00,59.48,59.55,59.39,59.4,451033.0,58.1413,58.2097,58.0533,58.0631,451033.0
2018-03-14 15:10:00,59.4,59.4,59.19,59.4,702343.0,58.0631,58.0631,57.8578,58.0631,702343.0
2018-03-14 15:15:00,59.39,59.58,59.28,59.36,679772.0,58.0533,58.239,57.9458,58.024,679772.0
2018-03-14 15:20:00,59.37,59.57,59.31,59.52,619133.0,58.0337,58.2292,57.9751,58.1804,619133.0
2018-03-14 15:25:00,59.52,59.52,59.33,59.35,406273.0,58.1804,58.1804,57.9946,58.0142,406273.0
2018-03-14 15:30:00,59.36,59.55,59.36,59.4,484950.0,58.024,58.2097,58.024,58.0631,484950.0
2018-03-14 15:35:00,59.4,59.55,59.4,59.52,383170.0,58.0631,58.2097,58.0631,58.1804,383170.0
2018-03-14 15:40:00,59.51,59.52,59.4,59.51,450695.0,58.1706,58.1804,58.0631,58.1706,450695.0
2018-03-14 15:45:00,59.5,59.79,59.49,59.78,965329.0,58.1608,58.4443,58.151,58.4345,965329.0
2018-03-14 15:50:00,59.78,59.84,59.67,59.78,887266.0,58.4345,58.4932,58.327,58.4345,887266.0
2018-03-14 15:55:00,59.78,59.84,59.68,59.77,1210157.0,58.4345,58.4932,58.3368,58.4247,1210157.0
2018-03-15 09:30:00,59.84,60.15,59.31,59.47,2302868.0,58.4932,58.7962,57.9751,58.1315,2302868.0
2018-03-15 09:35:00,59.46,59.52,58.9,58.97,1727167.0,58.1217,58.1804,57.5743,57.6427,1727167.0
2018-03-15 09:40:00,58.96,59.49,58.95,59.39,1422214.0,57.633,58.151,57.6232,58.0533,1422214.0
2018-03-15 09:45:00,59.38,59.43,58.57,58.59,1688338.0,58.0435,58.0924,57.2517,57.2713,1688338.0
2018-03-15 09:50:00,58.59,59.04,58.58,58.93,1503110.0,57.2713,57.7112,57.2615,57.6036,1503110.0
2018-03-15 09:55:00,58.92,59.13,58.91,59.07,848335.0,57.5939,57.7991,57.5841,57.7405,848335.0
2018-03-15 10:00:00,59.07,59.24,58.83,59.22,1094876.0,57.7405,57.9067,57.5059,57.8871,1094876.0
2018-03-15 10:05:00,59.21,59.39,59.12,59.32,889237.0,57.8773,58.0533,57.7894,57.9849,889237.0
2018-03-15 10:10:00,59.32,59.45,59.24,59.29,960510.0,57.9849,58.1119,57.9067,57.9555,960510.0
2018-03-15 10:15:00,59.29,59.36,58.97,59.05,720361.0,57.9555,58.024,57.6427,57.7209,720361.0
2018-03-15 10:20:00,59.05,59.21,58.97,59.16,711937.0,57.7209,57.8773,57.6427,57.8285,711937.0
2018-03-15 10:25:00,59.16,59.35,59.1,59.31,582397.0,57.8285,58.0142,57.7698,57.9751,582397.0
2018-03-15 10:30:00,59.3,59.4,59.09,59.24,678174.0,57.9653,58.0631,57.76,57.9067,678174.0
2018-03-15 10:35:00,59.25,59.32,59.03,59.08,629158.0,57.9164,57.9849,57.7014,57.7503,629158.0
2018-03-15 10:40:00,59.09,59.19,58.98,59.09,591491.0,57.76,57.8578,57.6525,57.76,591491.0
2018-03-15 10:45:00,59.1,59.13,58.92,59.01,670897.0,57.7698,57.7991,57.5939,57.6818,670897.0
2018-03-15 10:50:00,59.01,59.01,58.78,58.89,891446.0,57.6818,57.6818,57.457,57.5645,891446.0
2018-03-15 10:55:00,58.89,59.14,58.88,58.97,665334.0,57.5645,57.8089,57.5548,57.6427,665334.0
2018-03-15 11:00:00,58.98,59.18,58.95,59.05,689242.0,57.6525,57.848,57.6232,57.7209,689242.0
2018-03-15 11:05:00,59.05,59.3,59.03,59.25,739614.0,57.7209,57.9653,57.7014,57.9164,739614.0
2018-03-15 11:10:00,59.25,59.38,59.24,59.36,519828.0,57.9164,58.0435,57.9067,58.024,519828.0
2018-03-15 11:15:00,59.36,59.38,59.23,59.32,520780.0,58.024,58.0435,57.8969,57.9849,520780.0
2018-03-15 11:20:00,59.33,59.34,59.14,59.18,363472.0,57.9946,58.0044,57.8089,57.848,363472.0
2018-03-15 11:25:00,59.19,59.34,59.15,59.26,395758.0,57.8578,58.0044,57.8187,57.9262,395758.0
2018-03-15 11:30:00,59.27,59.28,58.99,59.04,708958.0,57.936,57.9458,57.6623,57.7112,708958.0
2018-03-15 11:35:00,59.03,59.17,59.02,59.11,301041.0,57.7014,57.8382,57.6916,57.7796,301041.0
2018-03-15 11:40:00,59.1,59.11,58.97,59.05,463949.0,57.7698,57.7796,57.6427,57.7209,463949.0
2018-03-15 11:45:00,59.06,59.09,58.85,58.94,670393.0,57.7307,57.76,57.5254,57.6134,670393.0
2018-03-15 11:50:00,58.93,59.01,58.86,58.9,478018.0,57.6036,57.6818,57.5352,57.5743,478018.0
2018-03-15 11:55:00,58.89,59.1,58.84,59.05,409855.0,57.5645,57.7698,57.5157,57.7209,409855.0
2018-03-15 12:00:00,59.05,59.06,58.89,58.96,385181.0,57.7209,57.7307,57.5645,57.633,385181.0
2018-03-15 12:05:00,58.96,59.02,58.8,58.8,445112.0,57.633,57.6916,57.4766,57.4766,445112.0
2018-03-15 12:10:00,58.8,58.81,58.62,58.75,863119.0,57.4766,57.4863,57.3006,57.4277,863119.0
2018-03-15 12:15:00,58.75,58.82,58.68,58.76,342987.0,57.4277,57.4961,57.3593,57.4375,342987.0
2018-03-15 12:20:00,58.77,58.83,58.72,58.75,276904.0,57.4472,57.5059,57.3984,57.4277,276904.0
2018-03-15 12:25:00,58.75,58.87,58.7,58.81,301550.0,57.4277,57.545,57.3788,57.4863,301550.0
2018-03-15 12:30:00,58.81,58.85,58.57,58.65,671134.0,57.4863,57.5254,57.2517,57.3299,671134.0
2018-03-15 12:35:00,58.65,58.66,58.47,58.48,706213.0,57.3299,57.3397,57.154,57.1638,706213.0
2018-03-15 12:40:00,58.49,58.76,58.47,58.73,473895.0,57.1735,57.4375,57.154,57.4081,473895.0
2018-03-15 12:45:00,58.73,58.86,58.66,58.77,447913.0,57.4081,57.5352,57.3397,57.4472,447913.0
2018-03-15 12:50:00,58.77,58.93,58.74,58.9,391651.0,57.4472,57.6036,57.4179,57.5743,391651.0
2018-03-15 12:55:00,58.9,58.9,58.71,58.84,345990.0,57.5743,57.5743,57.3886,57.5157,345990.0
2018-03-15 13:00:00,58.83,58.99,58.77,58.99,433003.0,57.5059,57.6623,57.4472,57.6623,433003.0
2018-03-15 13:05:00,58.98,59.0,58.91,58.97,371348.0,57.6525,57.6721,57.5841,57.6427,371348.0
2018-03-15 13:10:00,58.96,58.98,58.86,58.89,248769.0,57.633,57.6525,57.5352,57.5645,248769.0
2018-03-15 13:15:00,58.89,58.92,58.71,58.78,351835.0,57.5645,57.5939,57.3886,57.457,351835.0
2018-03-15 13:20:00,58.77,58.85,58.72,58.8,264906.0,57.4472,57.5254,57.3984,57.4766,264906.0
2018-03-15 13:25:00,58.8,58.83,58.66,58.7,352427.0,57.4766,57.5059,57.3397,57.3788,352427.0
2018-03-15 13:30:00,58.71,58.82,58.64,58.66,270454.0,57.3886,57.4961,57.3202,57.3397,270454.0
2018-03-15 13:35:00,58.66,58.74,58.66,58.69,230052.0,57.3397,57.4179,57.3397,57.369,230052.0
2018-03-15 13:40:00,58.69,58.78,58.66,58.76,194966.0,57.369,57.457,57.3397,57.4375,194966.0
2018-03-15 13:45:00,58.76,58.76,58.61,58.69,298091.0,57.4375,57.4375,57.2908,57.369,298091.0
2018-03-15 13:50:00,58.68,58.72,58.59,58.61,419527.0,57.3593,57.3984,57.2713,57.2908,419527.0
2018-03-15 13:55:00,58.62,58.62,58.31,58.31,912734.0,57.3006,57.3006,56.9976,56.9976,912734.0
2018-03-15 14:00:00,58.32,58.49,58.23,58.48,601366.0,57.0074,57.1735,56.9194,57.1638,601366.0
2018-03-15 14:05:00,58.48,58.57,58.37,58.52,514719.0,57.1638,57.2517,57.0562,57.2029,514719.0
2018-03-15 14:10:00,58.51,58.55,58.45,58.53,266926.0,57.1931,57.2322,57.1344,57.2126,266926.0
2018-03-15 14:15:00,58.53,58.61,58.5,58.57,331640.0,57.2126,57.2908,57.1833,57.2517,331640.0
2018-03-15 14:20:00,58.56,58.61,58.51,58.53,233164.0,57.242,57.2908,57.1931,57.2126,233164.0
2018-03-15 14:25:00,58.54,58.6,58.42,58.47,324168.0,57.2224,57.2811,57.1051,57.154,324168.0
2018-03-15 14:30:00,58.47,58.54,58.34,58.44,371030.0,57.154,57.2224,57.0269,57.1247,371030.0
2018-03-15 14:35:00,58.45,58.47,58.35,58.39,287337.0,57.1344,57.154,57.0367,57.0758,287337.0
2018-03-15 14:40:00,58.4,58.48,58.36,58.44,325530.0,57.0856,57.1638,57.0465,57.1247,325530.0
2018-03-15 14:45:00,58.43,58.6,58.43,58.53,370774.0,57.1149,57.2811,57.1149,57.2126,370774.0
2018-03-15 14:50:00,58.53,58.56,58.47,58.51,352282.0,57.2126,57.242,57.154,57.1931,352282.0
2018-03-15 14:55:00,58.51,58.79,58.49,58.77,587893.0,57.1931,57.4668,57.1735,57.4472,587893.0
2018-03-15 15:00:00,58.77,58.78,58.65,58.7,384427.0,57.4472,57.457,57.3299,57.3788,384427.0
2018-03-15 15:05:00,58.71,58.84,58.7,58.78,404426.0,57.3886,57.5157,57.3788,57.457,404426.0
2018-03-15 15:10:00,58.78,58.88,58.77,58.83,333930.0,57.457,57.5548,57.4472,57.5059,333930.0
2018-03-15 15:15:00,58.82,58.88,58.72,58.76,429922.0,57.4961,57.5548,57.3984,57.4375,429922.0
2018-03-15 15:20:00,58.76,58.83,58.69,58.77,531237.0,57.4375,57.5059,57.369,57.4472,531237.0
2018-03-15 15:25:00,58.77,58.88,58.77,58.88,287293.0,57.4472,57.5548,57.4472,57.5548,287293.0
2018-03-15 15:30:00,58.88,58.96,58.85,58.91,537003.0,57.5548,57.633,57.5254,57.5841,537003.0
2018-03-15 15:35:00,58.91,58.99,58.84,58.85,412221.0,57.5841,57.6623,57.5157,57.5254,412221.0
2018-03-15 15:40:00,58.86,58.95,58.85,58.88,306074.0,57.5352,57.6232,57.5254,57.5548,306074.0
2018-03-15 15:45:00,58.88,58.94,58.84,58.91,402533.0,57.5548,57.6134,57.5157,57.5841,402533.0
2018-03-15 15:50:00,58.9,58.92,58.8,58.82,511533.0,57.5743,57.5939,57.4766,57.4961,511533.0
2018-03-15 15:55:00,58.82,58.89,58.8,58.82,973064.0,57.4961,57.5645,57.4766,57.4961,973064.0
2018-03-16 09:30:00,60.0,60.21,59.58,59.81,3940950.0,58.6496,58.8548,58.239,58.4638,3940950.0
2018-03-16 09:35:00,59.82,59.83,59.3,59.5,2144356.0,58.4736,58.4834,57.9653,58.1608,2144356.0
2018-03-16 09:40:00,59.49,59.68,59.21,59.57,1762913.0,58.151,58.3368,57.8773,58.2292,1762913.0
2018-03-16 09:45:00,59.56,59.75,59.26,59.39,1614657.0,58.2195,58.4052,57.9262,58.0533,1614657.0
2018-03-16 09:50:00,59.4,59.68,59.35,59.64,986920.0,58.0631,58.3368,58.0142,58.2977,986920.0
2018-03-16 09:55:00,59.63,59.74,59.45,59.57,1007856.0,58.2879,58.3954,58.1119,58.2292,1007856.0
2018-03-16 10:00:00,59.57,59.75,59.46,59.57,971392.0,58.2292,58.4052,58.1217,58.2292,971392.0
2018-03-16 10:05:00,59.56,59.81,59.46,59.6,1212304.0,58.2195,58.4638,58.1217,58.2586,1212304.0
2018-03-16 10:10:00,59.59,59.8,59.46,59.71,966752.0,58.2488,58.4541,58.1217,58.3661,966752.0
2018-03-16 10:15:00,59.71,59.96,59.64,59.94,1329638.0,58.3661,58.6105,58.2977,58.5909,1329638.0
2018-03-16 10:20:00,59.94,60.14,59.84,60.1,1563179.0,58.5909,58.7864,58.4932,58.7473,1563179.0
2018-03-16 10:25:00,60.1,60.18,59.92,60.05,1289626.0,58.7473,58.8255,58.5714,58.6984,1289626.0
2018-03-16 10:30:00,60.06,60.29,60.04,60.18,1514939.0,58.7082,58.933,58.6887,58.8255,1514939.0
2018-03-16 10:35:00,60.18,60.28,60.07,60.13,1140525.0,58.8255,58.9233,58.718,58.7766,1140525.0
2018-03-16 10:40:00,60.13,60.16,59.87,59.98,1013993.0,58.7766,58.806,58.5225,58.63,1013993.0
2018-03-16 10:45:00,59.97,60.09,59.85,60.07,894537.0,58.6202,58.7375,58.5029,58.718,894537.0
2018-03-16 10:50:00,60.07,60.15,59.92,59.94,575045.0,58.718,58.7962,58.5714,58.5909,575045.0
2018-03-16 10:55:00,59.95,59.95,59.78,59.89,878774.0,58.6007,58.6007,58.4345,58.542,878774.0
2018-03-16 11:00:00,59.88,60.06,59.85,60.05,697246.0,58.5323,58.7082,58.5029,58.6984,697246.0
2018-03-16 11:05:00,60.05,60.08,59.93,59.95,443462.0,58.6984,58.7278,58.5811,58.6007,443462.0
2018-03-16 11:10:00,59.95,59.95,59.79,59.8,657814.0,58.6007,58.6007,58.4443,58.4541,657814.0
2018-03-16 11:15:00,59.8,59.95,59.73,59.93,613875.0,58.4541,58.6007,58.3856,58.5811,613875.0
2018-03-16 11:20:00,59.93,60.03,59.86,59.97,696808.0,58.5811,58.6789,58.5127,58.6202,696808.0
2018-03-16 11:25:00,59.97,60.01,59.76,59.99,661433.0,58.6202,58.6593,58.415,58.6398,661433.0
2018-03-16 11:30:00,59.99,60.02,59.88,59.96,347074.0,58.6398,58.6691,58.5323,58.6105,347074.0
2018-03-16 11:35:00,59.96,59.97,59.84,59.94,394950.0,58.6105,58.6202,58.4932,58.5909,394950.0
2018-03-16 11:40:00,59.94,59.98,59.78,59.9,511893.0,58.5909,58.63,58.4345,58.5518,511893.0
2018-03-16 11:45:00,59.9,59.91,59.8,59.82,282769.0,58.5518,58.5616,58.4541,58.4736,282769.0
2018-03-16 11:50:00,59.81,59.9,59.77,59.8,444956.0,58.4638,58.5518,58.4247,58.4541,444956.0
2018-03-16 11:55:00,59.8,59.81,59.55,59.6,953618.0,58.4541,58.4638,58.2097,58.2586,953618.0
2018-03-16 12:00:00,59.59,59.83,59.56,59.75,708250.0,58.2488,58.4834,58.2195,58.4052,708250.0
2018-03-16 12:05:00,59.76,59.85,59.64,59.77,373218.0,58.415,58.5029,58.2977,58.4247,373218.0
2018-03-16 12:10:00,59.77,59.85,59.68,59.83,404850.0,58.4247,58.5029,58.3368,58.4834,404850.0
2018-03-16 12:15:00,59.84,59.9,59.7,59.85,433265.0,58.4932,58.5518,58.3563,58.5029,433265.0
2018-03-16 12:20:00,59.85,60.02,59.84,59.96,727524.0,58.5029,58.6691,58.4932,58.6105,727524.0
2018-03-16 12:25:00,59.96,59.99,59.84,59.97,486892.0,58.6105,58.6398,58.4932,58.6202,486892.0
2018-03-16 12:30:00,59.96,60.05,59.92,60.04,734240.0,58.6105,58.6984,58.5714,58.6887,734240.0
2018-03-16 12:35:00,60.03,60.16,60.02,60.09,939595.0,58.6789,58.806,58.6691,58.7375,939595.0
2018-03-16 12:40:00,60.08,60.09,59.93,60.08,500909.0,58.7278,58.7375,58.5811,58.7278,500909.0
2018-03-16 12:45:00,60.08,60.17,60.07,60.17,395538.0,58.7278,58.8157,58.718,58.8157,395538.0
2018-03-16 12:50:00,60.17,60.2,60.09,60.17,470050.0,58.8157,58.8451,58.7375,58.8157,470050.0
2018-03-16 12:55:00,60.16,60.18,60.1,60.12,267526.0,58.806,58.8255,58.7473,58.7669,267526.0
2018-03-16 13:00:00,60.11,60.11,59.93,59.97,521429.0,58.7571,58.7571,58.5811,58.6202,521429.0
2018-03-16 13:05:00,59.97,60.03,59.88,59.99,431726.0,58.6202,58.6789,58.5323,58.6398,431726.0
2018-03-16 13:10:00,60.0,60.04,59.91,59.97,235151.0,58.6496,58.6887,58.5616,58.6202,235151.0
2018-03-16 13:15:00,59.97,59.99,59.8,59.81,496051.0,58.6202,58.6398,58.4541,58.4638,496051.0
2018-03-16 13:20:00,59.82,59.94,59.75,59.89,493739.0,58.4736,58.5909,58.4052,58.542,493739.0
2018-03-16 13:25:00,59.89,59.94,59.84,59.91,308157.0,58.542,58.5909,58.4932,58.5616,308157.0
2018-03-16 13:30:00,59.91,59.95,59.83,59.93,225861.0,58.5616,58.6007,58.4834,58.5811,225861.0
2018-03-16 13:35:00,59.93,59.95,59.84,59.94,210362.0,58.5811,58.6007,58.4932,58.5909,210362.0
2018-03-16 13:40:00,59.93,60.0,59.9,59.93,314478.0,58.5811,58.6496,58.5518,58.5811,314478.0
2018-03-16 13:45:00,59.92,59.95,59.83,59.89,317253.0,58.5714,58.6007,58.4834,58.542,317253.0
2018-03-16 13:50:00,59.89,59.96,59.85,59.89,224680.0,58.542,58.6105,58.5029,58.542,224680.0
2018-03-16 13:55:00,59.89,60.04,59.88,60.04,498929.0,58.542,58.6887,58.5323,58.6887,498929.0
2018-03-16 14:00:00,60.04,60.05,59.96,60.0,291223.0,58.6887,58.6984,58.6105,58.6496,291223.0
2018-03-16 14:05:00,59.99,60.08,59.93,60.07,305992.0,58.6398,58.7278,58.5811,58.718,305992.0
2018-03-16 14:10:00,60.06,60.08,59.98,60.07,350887.0,58.7082,58.7278,58.63,58.718,350887.0
2018-03-16 14:15:00,60.06,60.07,60.0,60.03,261944.0,58.7082,58.718,58.6496,58.6789,261944.0
2018-03-16 14:20:00,60.02,60.13,60.0,60.13,372926.0,58.6691,58.7766,58.6496,58.7766,372926.0
2018-03-16 14:25:00,60.14,60.27,60.13,60.19,965929.0,58.7864,58.9135,58.7766,58.8353,965929.0
2018-03-16 14:30:00,60.19,60.33,60.14,60.33,804409.0,58.8353,58.9721,58.7864,58.9721,804409.0
2018-03-16 14:35:00,60.33,60.34,60.25,60.27,646073.0,58.9721,58.9819,58.8939,58.9135,646073.0
2018-03-16 14:40:00,60.28,60.34,60.23,60.32,474706.0,58.9233,58.9819,58.8744,58.9624,474706.0
2018-03-16 14:45:00,60.32,60.34,60.21,60.27,417638.0,58.9624,58.9819,58.8548,58.9135,417638.0
2018-03-16 14:50:00,60.27,60.48,60.27,60.44,995573.0,58.9135,59.1188,58.9135,59.0797,995573.0
2018-03-16 14:55:00,60.44,60.52,60.39,60.5,730733.0,59.0797,59.1578,59.0308,59.1383,730733.0
2018-03-16 15:00:00,60.5,60.65,60.45,60.61,984538.0,59.1383,59.2849,59.0894,59.2458,984538.0
2018-03-16 15:05:00,60.61,60.63,60.46,60.52,697411.0,59.2458,59.2654,59.0992,59.1578,697411.0
2018-03-16 15:10:00,60.53,60.59,60.45,60.47,477184.0,59.1676,59.2263,59.0894,59.109,477184.0
2018-03-16 15:15:00,60.48,60.51,60.43,60.47,375046.0,59.1188,59.1481,59.0699,59.109,375046.0
2018-03-16 15:20:00,60.46,60.47,60.38,60.45,531460.0,59.0992,59.109,59.021,59.0894,531460.0
2018-03-16 15:25:00,60.45,60.55,60.42,60.54,548107.0,59.0894,59.1872,59.0601,59.1774,548107.0
2018-03-16 15:30:00,60.54,60.63,60.5,60.61,765905.0,59.1774,59.2654,59.1383,59.2458,765905.0
2018-03-16 15:35:00,60.61,60.69,60.51,60.56,854210.0,59.2458,59.324,59.1481,59.1969,854210.0
2018-03-16 15:40:00,60.55,60.56,60.46,60.46,632682.0,59.1872,59.1969,59.0992,59.0992,632682.0
2018-03-16 15:45:00,60.47,60.5,60.39,60.41,654805.0,59.109,59.1383,59.0308,59.0503,654805.0
2018-03-16 15:50:00,60.41,60.61,60.41,60.58,1532226.0,59.0503,59.2458,59.0503,59.2165,1532226.0
2018-03-16 15:55:00,60.58,60.69,60.56,60.58,2385084.0,59.2165,59.324,59.1969,59.2165,2385084.0
2018-03-19 09:30:00,60.36,60.87,60.09,60.21,2654912.0,59.0015,59.5,58.7375,58.8548,2654912.0
2018-03-19 09:35:00,60.21,60.21,59.6,60.09,2461674.0,58.8548,58.8548,58.2586,58.7375,2461674.0
2018-03-19 09:40:00,60.08,60.64,60.02,60.62,1942043.0,58.7278,59.2751,58.6691,59.2556,1942043.0
2018-03-19 09:45:00,60.62,60.97,60.48,60.83,1802578.0,59.2556,59.5977,59.1188,59.4609,1802578.0
2018-03-19 09:50:00,60.82,60.99,60.7,60.81,1193569.0,59.4511,59.6173,59.3338,59.4413,1193569.0
2018-03-19 09:55:00,60.81,60.88,60.55,60.78,1193501.0,59.4413,59.5097,59.1872,59.412,1193501.0
2018-03-19 10:00:00,60.78,60.87,60.54,60.69,801251.0,59.412,59.5,59.1774,59.324,801251.0
2018-03-19 10:05:00,60.68,60.81,60.5,60.68,969521.0,59.3142,59.4413,59.1383,59.3142,969521.0
2018-03-19 10:10:00,60.68,60.73,60.22,60.33,1307068.0,59.3142,59.3631,58.8646,58.9721,1307068.0
2018-03-19 10:15:00,60.33,60.36,60.05,60.22,1045683.0,58.9721,59.0015,58.6984,58.8646,1045683.0
2018-03-19 10:20:00,60.22,60.31,60.06,60.13,871082.0,58.8646,58.9526,58.7082,58.7766,871082.0
2018-03-19 10:25:00,60.13,60.43,60.13,60.39,860082.0,58.7766,59.0699,58.7766,59.0308,860082.0
2018-03-19 10:30:00,60.38,60.39,60.18,60.27,696219.0,59.021,59.0308,58.8255,58.9135,696219.0
2018-03-19 10:35:00,60.27,60.28,60.05,60.11,690397.0,58.9135,58.9233,58.6984,58.7571,690397.0
2018-03-19 10:40:00,60.12,60.14,59.82,59.89,1176284.0,58.7669,58.7864,58.4736,58.542,1176284.0
2018-03-19 10:45:00,59.89,60.04,59.84,59.91,717361.0,58.542,58.6887,58.4932,58.5616,717361.0
2018-03-19 10:50:00,59.92,59.93,59.66,59.68,1000307.0,58.5714,58.5811,58.3172,58.3368,1000307.0
2018-03-19 10:55:00,59.68,59.88,59.56,59.77,1026406.0,58.3368,58.5323,58.2195,58.4247,1026406.0
2018-03-19 11:00:00,59.76,59.84,59.6,59.7,729916.0,58.415,58.4932,58.2586,58.3563,729916.0
2018-03-19 11:05:00,59.71,59.93,59.65,59.79,701593.0,58.3661,58.5811,58.3074,58.4443,701593.0
2018-03-19 11:10:00,59.79,59.86,59.6,59.63,653500.0,58.4443,58.5127,58.2586,58.2879,653500.0
2018-03-19 11:15:00,59.63,59.66,59.45,59.6,1060718.0,58.2879,58.3172,58.1119,58.2586,1060718.0
2018-03-19 11:20:00,59.6,59.69,59.5,59.58,563590.0,58.2586,58.3465,58.1608,58.239,563590.0
2018-03-19 11:25:00,59.58,59.73,59.55,59.66,639765.0,58.239,58.3856,58.2097,58.3172,639765.0
2018-03-19 11:30:00,59.67,59.68,59.4,59.43,750621.0,58.327,58.3368,58.0631,58.0924,750621.0
2018-03-19 11:35:00,59.44,59.44,59.18,59.21,1124112.0,58.1022,58.1022,57.848,57.8773,1124112.0
2018-03-19 11:40:00,59.21,59.21,58.82,58.87,1664832.0,57.8773,57.8773,57.4961,57.545,1664832.0
2018-03-19 11:45:00,58.86,59.14,58.8,58.92,814930.0,57.5352,57.8089,57.4766,57.5939,814930.0
2018-03-19 11:50:00,58.92,59.1,58.87,58.96,812140.0,57.5939,57.7698,57.545,57.633,812140.0
2018-03-19 11:55:00,58.97,59.05,58.83,58.93,898954.0,57.6427,57.7209,57.5059,57.6036,898954.0
2018-03-19 12:00:00,58.92,59.06,58.88,58.97,632791.0,57.5939,57.7307,57.5548,57.6427,632791.0
2018-03-19 12:05:00,58.96,59.16,58.96,59.01,868790.0,57.633,57.8285,57.633,57.6818,868790.0
2018-03-19 12:10:00,59.01,59.07,58.82,59.01,525680.0,57.6818,57.7405,57.4961,57.6818,525680.0
2018-03-19 12:15:00,59.01,59.11,58.96,59.1,526635.0,57.6818,57.7796,57.633,57.7698,526635.0
2018-03-19 12:20:00,59.1,59.35,59.01,59.32,621429.0,57.7698,58.0142,57.6818,57.9849,621429.0
2018-03-19 12:25:00,59.32,59.35,59.17,59.34,454869.0,57.9849,58.0142,57.8382,58.0044,454869.0
2018-03-19 12:30:00,59.34,59.42,59.15,59.21,574837.0,58.0044,58.0826,57.8187,57.8773,574837.0
2018-03-19 12:35:00,59.22,59.33,59.19,59.24,345376.0,57.8871,57.9946,57.8578,57.9067,345376.0
2018-03-19 12:40:00,59.23,59.24,59.01,59.02,423428.0,57.8969,57.9067,57.6818,57.6916,423428.0
2018-03-19 12:45:00,59.03,59.06,58.81,58.85,928106.0,57.7014,57.7307,57.4863,57.5254,928106.0
2018-03-19 12:50:00,58.84,59.1,58.83,59.1,507355.0,57.5157,57.7698,57.5059,57.7698,507355.0
2018-03-19 12:55:00,59.1,59.18,59.06,59.12,408794.0,57.7698,57.848,57.7307,57.7894,408794.0
2018-03-19 13:00:00,59.11,59.19,58.96,58.97,405022.0,57.7796,57.8578,57.633,57.6427,405022.0
2018-03-19 13:05:00,58.96,58.99,58.8,58.81,553833.0,57.633,57.6623,57.4766,57.4863,553833.0
2018-03-19 13:10:00,58.82,58.92,58.75,58.87,693165.0,57.4961,57.5939,57.4277,57.545,693165.0
2018-03-19 13:15:00,58.87,59.01,58.79,58.96,682300.0,57.545,57.6818,57.4668,57.633,682300.0
2018-03-19 13:20:00,58.97,58.99,58.85,58.95,376359.0,57.6427,57.6623,57.5254,57.6232,376359.0
2018-03-19 13:25:00,58.95,59.06,58.91,59.05,537244.0,57.6232,57.7307,57.5841,57.7209,537244.0
2018-03-19 13:30:00,59.05,59.27,59.02,59.21,542377.0,57.7209,57.936,57.6916,57.8773,542377.0
2018-03-19 13:35:00,59.21,59.53,59.19,59.53,686624.0,57.8773,58.1901,57.8578,58.1901,686624.0
2018-03-19 13:40:00,59.53,59.61,59.37,59.38,759997.0,58.1901,58.2683,58.0337,58.0435,759997.0
2018-03-19 13:45:00,59.38,59.5,59.36,59.47,455693.0,58.0435,58.1608,58.024,58.1315,455693.0
2018-03-19 13:50:00,59.48,59.51,59.35,59.41,443982.0,58.1413,58.1706,58.0142,58.0728,443982.0
2018-03-19 13:55:00,59.4,59.65,59.38,59.61,516541.0,58.0631,58.3074,58.0435,58.2683,516541.0
2018-03-19 14:00:00,59.6,59.81,59.57,59.79,830476.0,58.2586,58.4638,58.2292,58.4443,830476.0
2018-03-19 14:05:00,59.8,59.8,59.61,59.62,483752.0,58.4541,58.4541,58.2683,58.2781,483752.0
2018-03-19 14:10:00,59.63,59.72,59.57,59.61,591713.0,58.2879,58.3759,58.2292,58.2683,591713.0
2018-03-19 14:15:00,59.62,59.69,59.53,59.54,560836.0,58.2781,58.3465,58.1901,58.1999,560836.0
2018-03-19 14:20:00,59.54,59.58,59.43,59.5,598043.0,58.1999,58.239,58.0924,58.1608,598043.0
2018-03-19 14:25:00,59.49,59.68,59.48,59.61,535084.0,58.151,58.3368,58.1413,58.2683,535084.0
2018-03-19 14:30:00,59.61,59.67,59.55,59.59,433431.0,58.2683,58.327,58.2097,58.2488,433431.0
2018-03-19 14:35:00,59.59,59.61,59.33,59.4,786479.0,58.2488,58.2683,57.9946,58.0631,786479.0
2018-03-19 14:40:00,59.4,59.5,59.22,59.48,675175.0,58.0631,58.1608,57.8871,58.1413,675175.0
2018-03-19 14:45:00,59.48,59.49,59.26,59.3,411068.0,58.1413,58.151,57.9262,57.9653,411068.0
2018-03-19 14:50:00,59.3,59.44,59.24,59.42,401427.0,57.9653,58.1022,57.9067,58.0826,401427.0
2018-03-19 14:55:00,59.41,59.46,59.36,59.4,367151.0,58.0728,58.1217,58.024,58.0631,367151.0
2018-03-19 15:00:00,59.39,59.42,59.27,59.42,538154.0,58.0533,58.0826,57.936,58.0826,538154.0
2018-03-19 15:05:00,59.41,59.56,59.37,59.44,575686.0,58.0728,58.2195,58.0337,58.1022,575686.0
2018-03-19 15:10:00,59.44,59.6,59.42,59.55,434713.0,58.1022,58.2586,58.0826,58.2097,434713.0
2018-03-19 15:15:00,59.55,59.78,59.5,59.77,777655.0,58.2097,58.4345,58.1608,58.4247,777655.0
2018-03-19 15:20:00,59.77,59.85,59.65,59.73,679076.0,58.4247,58.5029,58.3074,58.3856,679076.0
2018-03-19 15:25:00,59.72,59.77,59.57,59.61,668579.0,58.3759,58.4247,58.2292,58.2683,668579.0
2018-03-19 15:30:00,59.61,59.72,59.56,59.71,557206.0,58.2683,58.3759,58.2195,58.3661,557206.0
2018-03-19 15:35:00,59.71,59.89,59.65,59.85,877546.0,58.3661,58.542,58.3074,58.5029,877546.0
2018-03-19 15:40:00,59.84,59.87,59.73,59.73,782318.0,58.4932,58.5225,58.3856,58.3856,782318.0
2018-03-19 15:45:00,59.73,59.94,59.69,59.9,1250138.0,58.3856,58.5909,58.3465,58.5518,1250138.0
2018-03-19 15:50:00,59.89,59.96,59.84,59.96,1009291.0,58.542,58.6105,58.4932,58.6105,1009291.0
2018-03-19 15:55:00,59.96,60.2,59.95,60.14,2085881.0,58.6105,58.8451,58.6007,58.7864,2085881.0
2018-03-20 09:30:00,60.1,60.39,59.8,60.14,2423465.0,58.7473,59.0308,58.4541,58.7864,2423465.0
2018-03-20 09:35:00,60.12,60.24,59.85,60.13,1428448.0,58.7669,58.8842,58.5029,58.7766,1428448.0
2018-03-20 09:40:00,60.13,60.5,60.13,60.45,1481839.0,58.7766,59.1383,58.7766,59.0894,1481839.0
2018-03-20 09:45:00,60.45,60.74,60.41,60.43,1885858.0,59.0894,59.3729,59.0503,59.0699,1885858.0
2018-03-20 09:50:00,60.43,60.72,60.34,60.68,1131377.0,59.0699,59.3533,58.9819,59.3142,1131377.0
2018-03-20 09:55:00,60.67,60.67,60.36,60.38,1024103.0,59.3045,59.3045,59.0015,59.021,1024103.0
2018-03-20 10:00:00,60.37,60.62,60.36,60.5,679222.0,59.0112,59.2556,59.0015,59.1383,679222.0
2018-03-20 10:05:00,60.5,60.72,60.45,60.65,764993.0,59.1383,59.3533,59.0894,59.2849,764993.0
2018-03-20 10:10:00,60.65,60.74,60.52,60.58,776678.0,59.2849,59.3729,59.1578,59.2165,776678.0
2018-03-20 10:15:00,60.57,60.8,60.44,60.79,1232844.0,59.2067,59.4315,59.0797,59.4218,1232844.0
2018-03-20 10:20:00,60.8,60.94,60.75,60.82,1140593.0,59.4315,59.5684,59.3827,59.4511,1140593.0
2018-03-20 10:25:00,60.81,60.97,60.74,60.87,836015.0,59.4413,59.5977,59.3729,59.5,836015.0
2018-03-20 10:30:00,60.87,60.97,60.81,60.84,682352.0,59.5,59.5977,59.4413,59.4706,682352.0
2018-03-20 10:35:00,60.84,60.85,60.63,60.82,971473.0,59.4706,59.4804,59.2654,59.4511,971473.0
2018-03-20 10:40:00,60.82,60.87,60.62,60.63,481499.0,59.4511,59.5,59.2556,59.2654,481499.0
2018-03-20 10:45:00,60.63,60.8,60.61,60.63,470122.0,59.2654,59.4315,59.2458,59.2654,470122.0
2018-03-20 10:50:00,60.62,60.86,60.62,60.76,632063.0,59.2556,59.4902,59.2556,59.3924,632063.0
2018-03-20 10:55:00,60.77,60.8,60.63,60.7,520272.0,59.4022,59.4315,59.2654,59.3338,520272.0
2018-03-20 11:00:00,60.71,60.8,60.53,60.58,685368.0,59.3436,59.4315,59.1676,59.2165,685368.0
2018-03-20 11:05:00,60.57,60.64,60.46,60.59,775336.0,59.2067,59.2751,59.0992,59.2263,775336.0
2018-03-20 11:10:00,60.59,60.71,60.56,60.64,356274.0,59.2263,59.3436,59.1969,59.2751,356274.0
2018-03-20 11:15:00,60.64,60.67,60.59,60.61,271154.0,59.2751,59.3045,59.2263,59.2458,271154.0
2018-03-20 11:20:00,60.62,60.76,60.58,60.68,604644.0,59.2556,59.3924,59.2165,59.3142,604644.0
2018-03-20 11:25:00,60.68,60.76,60.67,60.75,482528.0,59.3142,59.3924,59.3045,59.3827,482528.0
2018-03-20 11:30:00,60.75,60.81,60.6,60.6,545361.0,59.3827,59.4413,59.236,59.236,545361.0
2018-03-20 11:35:00,60.62,60.66,60.55,60.62,454802.0,59.2556,59.2947,59.1872,59.2556,454802.0
2018-03-20 11:40:00,60.61,60.61,60.47,60.6,665262.0,59.2458,59.2458,59.109,59.236,665262.0
2018-03-20 11:45:00,60.6,60.61,60.39,60.44,531905.0,59.236,59.2458,59.0308,59.0797,531905.0
2018-03-20 11:50:00,60.44,60.56,60.43,60.51,500250.0,59.0797,59.1969,59.0699,59.1481,500250.0
2018-03-20 11:55:00,60.5,60.65,60.46,60.62,454469.0,59.1383,59.2849,59.0992,59.2556,454469.0
2018-03-20 12:00:00,60.63,60.66,60.5,60.58,304261.0,59.2654,59.2947,59.1383,59.2165,304261.0
2018-03-20 12:05:00,60.59,60.64,60.52,60.56,223504.0,59.2263,59.2751,59.1578,59.1969,223504.0
2018-03-20 12:10:00,60.55,60.75,60.55,60.71,591772.0,59.1872,59.3827,59.1872,59.3436,591772.0
2018-03-20 12:15:00,60.72,60.75,60.65,60.71,242873.0,59.3533,59.3827,59.2849,59.3436,242873.0
2018-03-20 12:20:00,60.71,60.85,60.7,60.84,453124.0,59.3436,59.4804,59.3338,59.4706,453124.0
2018-03-20 12:25:00,60.85,60.95,60.84,60.86,548610.0,59.4804,59.5782,59.4706,59.4902,548610.0
2018-03-20 12:30:00,60.85,61.0,60.83,60.95,625348.0,59.4804,59.627,59.4609,59.5782,625348.0
2018-03-20 12:35:00,60.96,61.07,60.92,60.95,641446.0,59.5879,59.6955,59.5488,59.5782,641446.0
2018-03-20 12:40:00,60.97,61.25,60.95,61.1,997929.0,59.5977,59.8714,59.5782,59.7248,997929.0
2018-03-20 12:45:00,61.11,61.12,60.95,61.07,511388.0,59.7346,59.7443,59.5782,59.6955,511388.0
2018-03-20 12:50:00,61.08,61.16,60.95,61.04,417156.0,59.7052,59.7834,59.5782,59.6661,417156.0
2018-03-20 12:55:00,61.04,61.15,61.02,61.1,352027.0,59.6661,59.7737,59.6466,59.7248,352027.0
2018-03-20 13:00:00,61.09,61.14,61.05,61.07,300199.0,59.715,59.7639,59.6759,59.6955,300199.0
2018-03-20 13:05:00,61.07,61.11,60.98,60.98,382610.0,59.6955,59.7346,59.6075,59.6075,382610.0
2018-03-20 13:10:00,60.97,61.05,60.89,60.93,407661.0,59.5977,59.6759,59.5195,59.5586,407661.0
2018-03-20 13:15:00,60.94,61.08,60.92,61.03,293660.0,59.5684,59.7052,59.5488,59.6564,293660.0
2018-03-20 13:20:00,61.03,61.14,60.94,61.12,392232.0,59.6564,59.7639,59.5684,59.7443,392232.0
2018-03-20 13:25:00,61.12,61.2,61.08,61.1,406550.0,59.7443,59.8225,59.7052,59.7248,406550.0
2018-03-20 13:30:00,61.11,61.15,60.97,61.02,415225.0,59.7346,59.7737,59.5977,59.6466,415225.0
2018-03-20 13:35:00,61.01,61.04,60.9,60.94,570692.0,59.6368,59.6661,59.5293,59.5684,570692.0
2018-03-20 13:40:00,60.94,60.97,60.89,60.95,391839.0,59.5684,59.5977,59.5195,59.5782,391839.0
2018-03-20 13:45:00,60.95,61.05,60.85,61.05,427868.0,59.5782,59.6759,59.4804,59.6759,427868.0
2018-03-20 13:50:00,61.04,61.1,61.03,61.07,315647.0,59.6661,59.7248,59.6564,59.6955,315647.0
2018-03-20 13:55:00,61.07,61.14,60.94,60.96,368149.0,59.6955,59.7639,59.5684,59.5879,368149.0
2018-03-20 14:00:00,60.96,61.05,60.9,61.04,362563.0,59.5879,59.6759,59.5293,59.6661,362563.0
2018-03-20 14:05:00,61.05,61.06,60.9,60.94,437475.0,59.6759,59.6857,59.5293,59.5684,437475.0
2018-03-20 14:10:00,60.95,60.96,60.87,60.94,393235.0,59.5782,59.5879,59.5,59.5684,393235.0
2018-03-20 14:15:00,60.94,61.02,60.89,61.0,250605.0,59.5684,59.6466,59.5195,59.627,250605.0
2018-03-20 14:20:00,61.0,61.07,60.94,60.95,383072.0,59.627,59.6955,59.5684,59.5782,383072.0
2018-03-20 14:25:00,60.95,61.06,60.95,61.03,224418.0,59.5782,59.6857,59.5782,59.6564,224418.0
2018-03-20 14:30:00,61.03,61.06,60.97,61.0,197812.0,59.6564,59.6857,59.5977,59.627,197812.0
2018-03-20 14:35:00,61.01,61.04,60.87,60.95,579483.0,59.6368,59.6661,59.5,59.5782,579483.0
2018-03-20 14:40:00,60.94,61.0,60.91,60.95,329223.0,59.5684,59.627,59.5391,59.5782,329223.0
2018-03-20 14:45:00,60.94,61.0,60.91,60.99,305107.0,59.5684,59.627,59.5391,59.6173,305107.0
2018-03-20 14:50:00,60.99,61.02,60.92,60.97,360514.0,59.6173,59.6466,59.5488,59.5977,360514.0
2018-03-20 14:55:00,60.97,61.0,60.89,60.97,341180.0,59.5977,59.627,59.5195,59.5977,341180.0
2018-03-20 15:00:00,60.96,61.13,60.96,61.07,495166.0,59.5879,59.7541,59.5879,59.6955,495166.0
2018-03-20 15:05:00,61.07,61.2,61.06,61.19,556129.0,59.6955,59.8225,59.6857,59.8128,556129.0
2018-03-20 15:10:00,61.18,61.2,61.15,61.19,409601.0,59.803,59.8225,59.7737,59.8128,409601.0
2018-03-20 15:15:00,61.19,61.25,61.15,61.18,646040.0,59.8128,59.8714,59.7737,59.803,646040.0
2018-03-20 15:20:00,61.17,61.24,61.14,61.2,404008.0,59.7932,59.8616,59.7639,59.8225,404008.0
2018-03-20 15:25:00,61.2,61.22,61.1,61.15,436666.0,59.8225,59.8421,59.7248,59.7737,436666.0
2018-03-20 15:30:00,61.15,61.22,61.14,61.17,332264.0,59.7737,59.8421,59.7639,59.7932,332264.0
2018-03-20 15:35:00,61.17,61.19,61.02,61.06,558090.0,59.7932,59.8128,59.6466,59.6857,558090.0
2018-03-20 15:40:00,61.06,61.15,60.99,61.02,486253.0,59.6857,59.7737,59.6173,59.6466,486253.0
2018-03-20 15:45:00,61.01,61.05,60.96,60.99,412624.0,59.6368,59.6759,59.5879,59.6173,412624.0
2018-03-20 15:50:00,60.99,61.09,60.98,61.09,685510.0,59.6173,59.715,59.6075,59.715,685510.0
2018-03-20 15:55:00,61.08,61.19,61.05,61.15,1385456.0,59.7052,59.8128,59.6759,59.7737,1385456.0
2018-03-21 09:30:00,61.28,61.72,61.27,61.7,2106278.0,59.9007,60.3308,59.891,60.3113,2106278.0
2018-03-21 09:35:00,61.7,61.7,61.07,61.11,1812083.0,60.3113,60.3113,59.6955,59.7346,1812083.0
2018-03-21 09:40:00,61.13,61.53,60.87,61.52,1557734.0,59.7541,60.1451,59.5,60.1353,1557734.0
2018-03-21 09:45:00,61.51,61.61,61.38,61.4,991437.0,60.1256,60.2233,59.9985,60.018,991437.0
2018-03-21 09:50:00,61.4,61.53,61.3,61.39,752238.0,60.018,60.1451,59.9203,60.0083,752238.0
2018-03-21 09:55:00,61.39,61.41,61.19,61.27,707764.0,60.0083,60.0278,59.8128,59.891,707764.0
2018-03-21 10:00:00,61.26,61.54,61.26,61.52,714554.0,59.8812,60.1549,59.8812,60.1353,714554.0
2018-03-21 10:05:00,61.51,61.52,61.35,61.47,540490.0,60.1256,60.1353,59.9692,60.0865,540490.0
2018-03-21 10:10:00,61.47,61.48,61.25,61.29,688379.0,60.0865,60.0962,59.8714,59.9105,688379.0
2018-03-21 10:15:00,61.29,61.37,61.27,61.36,473650.0,59.9105,59.9887,59.891,59.9789,473650.0
2018-03-21 10:20:00,61.36,61.52,61.31,61.35,738281.0,59.9789,60.1353,59.9301,59.9692,738281.0
2018-03-21 10:25:00,61.35,61.42,61.27,61.3,484884.0,59.9692,60.0376,59.891,59.9203,484884.0
2018-03-21 10:30:00,61.31,61.39,61.25,61.28,502687.0,59.9301,60.0083,59.8714,59.9007,502687.0
2018-03-21 10:35:00,61.28,61.34,61.21,61.29,655555.0,59.9007,59.9594,59.8323,59.9105,655555.0
2018-03-21 10:40:00,61.29,61.31,61.06,61.14,727761.0,59.9105,59.9301,59.6857,59.7639,727761.0
2018-03-21 10:45:00,61.14,61.22,61.03,61.04,463444.0,59.7639,59.8421,59.6564,59.6661,463444.0
2018-03-21 10:50:00,61.04,61.11,60.9,61.02,1014048.0,59.6661,59.7346,59.5293,59.6466,1014048.0
2018-03-21 10:55:00,61.01,61.1,60.87,60.92,675216.0,59.6368,59.7248,59.5,59.5488,675216.0
2018-03-21 11:00:00,60.91,60.97,60.73,60.74,754024.0,59.5391,59.5977,59.3631,59.3729,754024.0
2018-03-21 11:05:00,60.74,60.94,60.68,60.9,799525.0,59.3729,59.5684,59.3142,59.5293,799525.0
2018-03-21 11:10:00,60.9,60.99,60.73,60.83,428293.0,59.5293,59.6173,59.3631,59.4609,428293.0
2018-03-21 11:15:00,60.83,60.94,60.77,60.84,303207.0,59.4609,59.5684,59.4022,59.4706,303207.0
2018-03-21 11:20:00,60.84,60.98,60.79,60.96,384059.0,59.4706,59.6075,59.4218,59.5879,384059.0
2018-03-21 11:25:00,60.95,61.01,60.82,60.86,550578.0,59.5782,59.6368,59.4511,59.4902,550578.0
2018-03-21 11:30:00,60.86,60.94,60.81,60.83,362259.0,59.4902,59.5684,59.4413,59.4609,362259.0
2018-03-21 11:35:00,60.83,60.93,60.75,60.91,450074.0,59.4609,59.5586,59.3827,59.5391,450074.0
2018-03-21 11:40:00,60.92,60.99,60.85,60.95,357907.0,59.5488,59.6173,59.4804,59.5782,357907.0
2018-03-21 11:45:00,60.95,61.05,60.94,61.01,455407.0,59.5782,59.6759,59.5684,59.6368,455407.0
2018-03-21 11:50:00,61.02,61.09,61.0,61.03,360668.0,59.6466,59.715,59.627,59.6564,360668.0
2018-03-21 11:55:00,61.03,61.08,60.92,60.98,393863.0,59.6564,59.7052,59.5488,59.6075,393863.0
2018-03-21 12:00:00,60.98,60.98,60.86,60.93,292018.0,59.6075,59.6075,59.4902,59.5586,292018.0
2018-03-21 12:05:00,60.93,61.0,60.87,60.99,314077.0,59.5586,59.627,59.5,59.6173,314077.0
2018-03-21 12:10:00,60.98,61.0,60.89,60.92,268179.0,59.6075,59.627,59.5195,59.5488,268179.0
2018-03-21 12:15:00,60.93,61.0,60.91,60.99,267679.0,59.5586,59.627,59.5391,59.6173,267679.0
2018-03-21 12:20:00,60.99,61.03,60.92,60.97,344565.0,59.6173,59.6564,59.5488,59.5977,344565.0
2018-03-21 12:25:00,60.97,61.01,60.91,60.98,257381.0,59.5977,59.6368,59.5391,59.6075,257381.0
2018-03-21 12:30:00,60.98,61.03,60.94,60.96,212009.0,59.6075,59.6564,59.5684,59.5879,212009.0
2018-03-21 12:35:00,60.97,61.06,60.96,61.04,268213.0,59.5977,59.6857,59.5879,59.6661,268213.0
2018-03-21 12:40:00,61.05,61.17,61.04,61.16,567479.0,59.6759,59.7932,59.6661,59.7834,567479.0
2018-03-21 12:45:00,61.16,61.25,61.09,61.11,468209.0,59.7834,59.8714,59.715,59.7346,468209.0
2018-03-21 12:50:00,61.1,61.25,61.1,61.23,364490.0,59.7248,59.8714,59.7248,59.8519,364490.0
2018-03-21 12:55:00,61.23,61.3,61.22,61.25,426335.0,59.8519,59.9203,59.8421,59.8714,426335.0
2018-03-21 13:00:00,61.25,61.27,61.15,61.17,405551.0,59.8714,59.891,59.7737,59.7932,405551.0
2018-03-21 13:05:00,61.17,61.2,61.14,61.15,291425.0,59.7932,59.8225,59.7639,59.7737,291425.0
2018-03-21 13:10:00,61.15,61.15,61.0,61.0,473793.0,59.7737,59.7737,59.627,59.627,473793.0
2018-03-21 13:15:00,61.01,61.1,60.9,60.91,438601.0,59.6368,59.7248,59.5293,59.5391,438601.0
2018-03-21 13:20:00,60.91,61.02,60.89,60.98,277591.0,59.5391,59.6466,59.5195,59.6075,277591.0
2018-03-21 13:25:00,60.98,61.05,60.96,60.98,222350.0,59.6075,59.6759,59.5879,59.6075,222350.0
2018-03-21 13:30:00,60.98,61.03,60.96,60.97,217997.0,59.6075,59.6564,59.5879,59.5977,217997.0
2018-03-21 13:35:00,60.97,61.08,60.95,60.95,232503.0,59.5977,59.7052,59.5782,59.5782,232503.0
2018-03-21 13:40:00,60.95,61.0,60.89,60.95,325169.0,59.5782,59.627,59.5195,59.5782,325169.0
2018-03-21 13:45:00,60.97,61.13,60.97,61.07,264952.0,59.5977,59.7541,59.5977,59.6955,264952.0
2018-03-21 13:50:00,61.07,61.11,60.96,61.1,296992.0,59.6955,59.7346,59.5879,59.7248,296992.0
2018-03-21 13:55:00,61.1,61.21,61.08,61.15,474630.0,59.7248,59.8323,59.7052,59.7737,474630.0
2018-03-21 14:00:00,61.16,61.29,60.95,61.14,1118506.0,59.7834,59.9105,59.5782,59.7639,1118506.0
2018-03-21 14:05:00,61.13,61.33,61.1,61.25,905255.0,59.7541,59.9496,59.7248,59.8714,905255.0
2018-03-21 14:10:00,61.26,61.35,61.17,61.3,622073.0,59.8812,59.9692,59.7932,59.9203,622073.0
2018-03-21 14:15:00,61.3,61.52,61.29,61.36,1124931.0,59.9203,60.1353,59.9105,59.9789,1124931.0
2018-03-21 14:20:00,61.36,61.43,61.07,61.2,1018428.0,59.9789,60.0474,59.6955,59.8225,1018428.0
2018-03-21 14:25:00,61.2,61.23,60.97,61.13,673163.0,59.8225,59.8519,59.5977,59.7541,673163.0
2018-03-21 14:30:00,61.13,61.21,61.01,61.12,455394.0,59.7541,59.8323,59.6368,59.7443,455394.0
2018-03-21 14:35:00,61.11,61.14,60.99,61.0,566949.0,59.7346,59.7639,59.6173,59.627,566949.0
2018-03-21 14:40:00,60.99,61.07,60.88,61.0,621340.0,59.6173,59.6955,59.5097,59.627,621340.0
2018-03-21 14:45:00,61.01,61.05,60.82,60.87,607170.0,59.6368,59.6759,59.4511,59.5,607170.0
2018-03-21 14:50:00,60.87,60.88,60.6,60.87,887501.0,59.5,59.5097,59.236,59.5,887501.0
2018-03-21 14:55:00,60.86,61.02,60.83,61.02,593521.0,59.4902,59.6466,59.4609,59.6466,593521.0
2018-03-21 15:00:00,61.0,61.15,60.96,61.0,1025112.0,59.627,59.7737,59.5879,59.627,1025112.0
2018-03-21 15:05:00,61.01,61.08,60.91,61.02,440634.0,59.6368,59.7052,59.5391,59.6466,440634.0
2018-03-21 15:10:00,61.02,61.17,60.92,61.13,525152.0,59.6466,59.7932,59.5488,59.7541,525152.0
2018-03-21 15:15:00,61.14,61.19,61.07,61.11,397207.0,59.7639,59.8128,59.6955,59.7346,397207.0
2018-03-21 15:20:00,61.11,61.22,61.1,61.17,631890.0,59.7346,59.8421,59.7248,59.7932,631890.0
2018-03-21 15:25:00,61.17,61.19,61.03,61.09,465207.0,59.7932,59.8128,59.6564,59.715,465207.0
2018-03-21 15:30:00,61.09,61.15,61.02,61.1,413107.0,59.715,59.7737,59.6466,59.7248,413107.0
2018-03-21 15:35:00,61.11,61.3,61.1,61.19,689479.0,59.7346,59.9203,59.7248,59.8128,689479.0
2018-03-21 15:40:00,61.2,61.27,61.1,61.12,501134.0,59.8225,59.891,59.7248,59.7443,501134.0
2018-03-21 15:45:00,61.11,61.23,61.09,61.14,540422.0,59.7346,59.8519,59.715,59.7639,540422.0
2018-03-21 15:50:00,61.14,61.22,61.0,61.07,800010.0,59.7639,59.8421,59.627,59.6955,800010.0
2018-03-21 15:55:00,61.07,61.11,61.02,61.05,1310418.0,59.6955,59.7346,59.6466,59.6759,1310418.0
2018-03-22 09:30:00,60.07,60.14,59.4,59.95,3237902.0,58.718,58.7864,58.0631,58.6007,3237902.0
2018-03-22 09:35:00,59.95,60.29,59.95,60.03,1660957.0,58.6007,58.933,58.6007,58.6789,1660957.0
2018-03-22 09:40:00,60.03,60.3,59.8,59.94,1356484.0,58.6789,58.9428,58.4541,58.5909,1356484.0
2018-03-22 09:45:00,59.94,60.23,59.83,60.08,1398225.0,58.5909,58.8744,58.4834,58.7278,1398225.0
2018-03-22 09:50:00,60.08,60.23,59.85,59.86,922503.0,58.7278,58.8744,58.5029,58.5127,922503.0
2018-03-22 09:55:00,59.87,59.95,59.73,59.83,1191113.0,58.5225,58.6007,58.3856,58.4834,1191113.0
2018-03-22 10:00:00,59.83,59.87,59.61,59.81,875444.0,58.4834,58.5225,58.2683,58.4638,875444.0
2018-03-22 10:05:00,59.81,59.93,59.68,59.83,777536.0,58.4638,58.5811,58.3368,58.4834,777536.0
2018-03-22 10:10:00,59.84,59.91,59.75,59.88,703907.0,58.4932,58.5616,58.4052,58.5323,703907.0
2018-03-22 10:15:00,59.89,59.94,59.72,59.77,977066.0,58.542,58.5909,58.3759,58.4247,977066.0
2018-03-22 10:20:00,59.76,59.84,59.7,59.73,493656.0,58.415,58.4932,58.3563,58.3856,493656.0
2018-03-22 10:25:00,59.73,59.87,59.7,59.73,582807.0,58.3856,58.5225,58.3563,58.3856,582807.0
2018-03-22 10:30:00,59.74,59.76,59.55,59.66,996171.0,58.3954,58.415,58.2097,58.3172,996171.0
2018-03-22 10:35:00,59.65,59.8,59.63,59.77,797923.0,58.3074,58.4541,58.2879,58.4247,797923.0
2018-03-22 10:40:00,59.78,59.78,59.61,59.65,600040.0,58.4345,58.4345,58.2683,58.3074,600040.0
2018-03-22 10:45:00,59.64,59.67,59.4,59.48,1050180.0,58.2977,58.327,58.0631,58.1413,1050180.0
2018-03-22 10:50:00,59.49,59.54,59.15,59.16,1026225.0,58.151,58.1999,57.8187,57.8285,1026225.0
2018-03-22 10:55:00,59.16,59.19,59.04,59.19,1099021.0,57.8285,57.8578,57.7112,57.8578,1099021.0
2018-03-22 11:00:00,59.19,59.37,59.15,59.31,1156515.0,57.8578,58.0337,57.8187,57.9751,1156515.0
2018-03-22 11:05:00,59.32,59.54,59.3,59.48,789952.0,57.9849,58.1999,57.9653,58.1413,789952.0
2018-03-22 11:10:00,59.48,59.52,59.21,59.27,853257.0,58.1413,58.1804,57.8773,57.936,853257.0
2018-03-22 11:15:00,59.27,59.3,59.18,59.22,623463.0,57.936,57.9653,57.848,57.8871,623463.0
2018-03-22 11:20:00,59.22,59.23,58.93,58.95,1151908.0,57.8871,57.8969,57.6036,57.6232,1151908.0
2018-03-22 11:25:00,58.96,59.01,58.65,58.74,1242358.0,57.633,57.6818,57.3299,57.4179,1242358.0
2018-03-22 11:30:00,58.74,58.76,58.41,58.66,1147562.0,57.4179,57.4375,57.0953,57.3397,1147562.0
2018-03-22 11:35:00,58.66,58.7,58.3,58.33,992485.0,57.3397,57.3788,56.9878,57.0171,992485.0
2018-03-22 11:40:00,58.33,58.47,58.11,58.47,979808.0,57.0171,57.154,56.8021,57.154,979808.0
2018-03-22 11:45:00,58.47,58.66,58.42,58.54,847944.0,57.154,57.3397,57.1051,57.2224,847944.0
2018-03-22 11:50:00,58.54,59.02,58.51,59.0,1001260.0,57.2224,57.6916,57.1931,57.6721,1001260.0
2018-03-22 11:55:00,58.98,59.29,58.95,59.14,984681.0,57.6525,57.9555,57.6232,57.8089,984681.0
2018-03-22 12:00:00,59.14,59.28,58.96,59.04,829765.0,57.8089,57.9458,57.633,57.7112,829765.0
2018-03-22 12:05:00,59.03,59.05,58.8,58.86,605142.0,57.7014,57.7209,57.4766,57.5352,605142.0
2018-03-22 12:10:00,58.87,59.01,58.85,58.94,547413.0,57.545,57.6818,57.5254,57.6134,547413.0
2018-03-22 12:15:00,58.93,59.32,58.82,59.18,1093671.0,57.6036,57.9849,57.4961,57.848,1093671.0
2018-03-22 12:20:00,59.17,59.4,59.14,59.25,819088.0,57.8382,58.0631,57.8089,57.9164,819088.0
2018-03-22 12:25:00,59.24,59.44,59.23,59.35,582658.0,57.9067,58.1022,57.8969,58.0142,582658.0
2018-03-22 12:30:00,59.35,59.4,59.11,59.21,573998.0,58.0142,58.0631,57.7796,57.8773,573998.0
2018-03-22 12:35:00,59.21,59.34,59.15,59.2,500849.0,57.8773,58.0044,57.8187,57.8676,500849.0
2018-03-22 12:40:00,59.2,59.3,59.19,59.23,397868.0,57.8676,57.9653,57.8578,57.8969,397868.0
2018-03-22 12:45:00,59.24,59.24,58.95,58.98,470873.0,57.9067,57.9067,57.6232,57.6525,470873.0
2018-03-22 12:50:00,58.98,59.29,58.96,59.14,603929.0,57.6525,57.9555,57.633,57.8089,603929.0
2018-03-22 12:55:00,59.13,59.22,59.01,59.09,514147.0,57.7991,57.8871,57.6818,57.76,514147.0
2018-03-22 13:00:00,59.08,59.08,58.86,58.97,659973.0,57.7503,57.7503,57.5352,57.6427,659973.0
2018-03-22 13:05:00,58.97,59.0,58.82,58.98,410831.0,57.6427,57.6721,57.4961,57.6525,410831.0
2018-03-22 13:10:00,58.98,58.98,58.75,58.95,485723.0,57.6525,57.6525,57.4277,57.6232,485723.0
2018-03-22 13:15:00,58.95,58.97,58.82,58.86,317132.0,57.6232,57.6427,57.4961,57.5352,317132.0
2018-03-22 13:20:00,58.85,59.24,58.81,59.2,671956.0,57.5254,57.9067,57.4863,57.8676,671956.0
2018-03-22 13:25:00,59.2,59.3,59.12,59.27,430737.0,57.8676,57.9653,57.7894,57.936,430737.0
2018-03-22 13:30:00,59.28,59.46,59.27,59.46,745845.0,57.9458,58.1217,57.936,58.1217,745845.0
2018-03-22 13:35:00,59.46,59.65,59.42,59.55,846727.0,58.1217,58.3074,58.0826,58.2097,846727.0
2018-03-22 13:40:00,59.55,59.64,59.44,59.59,405054.0,58.2097,58.2977,58.1022,58.2488,405054.0
2018-03-22 13:45:00,59.59,59.72,59.57,59.62,665529.0,58.2488,58.3759,58.2292,58.2781,665529.0
2018-03-22 13:50:00,59.61,59.62,59.41,59.46,466015.0,58.2683,58.2781,58.0728,58.1217,466015.0
2018-03-22 13:55:00,59.45,59.53,59.39,59.51,305356.0,58.1119,58.1901,58.0533,58.1706,305356.0
2018-03-22 14:00:00,59.51,59.57,59.45,59.51,303686.0,58.1706,58.2292,58.1119,58.1706,303686.0
2018-03-22 14:05:00,59.51,59.51,59.23,59.23,506103.0,58.1706,58.1706,57.8969,57.8969,506103.0
2018-03-22 14:10:00,59.24,59.48,59.21,59.43,364866.0,57.9067,58.1413,57.8773,58.0924,364866.0
2018-03-22 14:15:00,59.43,59.5,59.35,59.38,233544.0,58.0924,58.1608,58.0142,58.0435,233544.0
2018-03-22 14:20:00,59.38,59.38,59.23,59.32,319581.0,58.0435,58.0435,57.8969,57.9849,319581.0
2018-03-22 14:25:00,59.33,59.39,59.22,59.3,280846.0,57.9946,58.0533,57.8871,57.9653,280846.0
2018-03-22 14:30:00,59.3,59.51,59.2,59.51,399252.0,57.9653,58.1706,57.8676,58.1706,399252.0
2018-03-22 14:35:00,59.49,59.73,59.49,59.73,697041.0,58.151,58.3856,58.151,58.3856,697041.0
2018-03-22 14:40:00,59.72,59.8,59.61,59.78,672160.0,58.3759,58.4541,58.2683,58.4345,672160.0
2018-03-22 14:45:00,59.78,59.78,59.62,59.66,403712.0,58.4345,58.4345,58.2781,58.3172,403712.0
2018-03-22 14:50:00,59.66,59.76,59.61,59.62,371410.0,58.3172,58.415,58.2683,58.2781,371410.0
2018-03-22 14:55:00,59.61,59.63,59.43,59.5,451115.0,58.2683,58.2879,58.0924,58.1608,451115.0
2018-03-22 15:00:00,59.49,59.6,59.46,59.49,509133.0,58.151,58.2586,58.1217,58.151,509133.0
2018-03-22 15:05:00,59.48,59.65,59.48,59.62,512708.0,58.1413,58.3074,58.1413,58.2781,512708.0
2018-03-22 15:10:00,59.63,59.65,59.46,59.48,461162.0,58.2879,58.3074,58.1217,58.1413,461162.0
2018-03-22 15:15:00,59.48,59.49,59.22,59.41,892322.0,58.1413,58.151,57.8871,58.0728,892322.0
2018-03-22 15:20:00,59.4,59.6,59.39,59.46,749043.0,58.0631,58.2586,58.0533,58.1217,749043.0
2018-03-22 15:25:00,59.45,59.51,59.34,59.36,491643.0,58.1119,58.1706,58.0044,58.024,491643.0
2018-03-22 15:30:00,59.36,59.39,59.16,59.32,782532.0,58.024,58.0533,57.8285,57.9849,782532.0
2018-03-22 15:35:00,59.33,59.34,59.22,59.26,515656.0,57.9946,58.0044,57.8871,57.9262,515656.0
2018-03-22 15:40:00,59.26,59.32,59.15,59.28,822776.0,57.9262,57.9849,57.8187,57.9458,822776.0
2018-03-22 15:45:00,59.28,59.3,59.03,59.07,1361719.0,57.9458,57.9653,57.7014,57.7405,1361719.0
2018-03-22 15:50:00,59.07,59.17,59.0,59.03,1359910.0,57.7405,57.8382,57.6721,57.7014,1359910.0
2018-03-22 15:55:00,59.04,59.08,58.88,58.95,2484747.0,57.7112,57.7503,57.5548,57.6232,2484747.0
2018-03-23 09:30:00,57.68,58.8,56.65,56.65,5689466.0,56.3818,57.4766,55.375,55.375,5689466.0
2018-03-23 09:35:00,56.73,56.8,55.63,55.76,5073093.0,55.4532,55.5216,54.3779,54.505,5073093.0
2018-03-23 09:40:00,55.79,56.35,55.06,55.08,3735814.0,54.5343,55.0817,53.8207,53.8403,3735814.0
2018-03-23 09:45:00,55.08,55.09,53.68,54.35,6455573.0,53.8403,53.8501,52.4718,53.1267,6455573.0
2018-03-23 09:50:00,54.35,55.64,54.29,55.59,3952528.0,53.1267,54.3877,53.0681,54.3388,3952528.0
2018-03-23 09:55:00,55.58,55.88,55.17,55.49,3145617.0,54.329,54.6223,53.9283,54.2411,3145617.0
2018-03-23 10:00:00,55.49,55.71,55.1,55.24,1894585.0,54.2411,54.4561,53.8598,53.9967,1894585.0
2018-03-23 10:05:00,55.24,55.43,54.82,55.11,1905198.0,53.9967,54.1824,53.5861,53.8696,1905198.0
2018-03-23 10:10:00,55.08,55.62,55.01,55.61,1351923.0,53.8403,54.3681,53.7719,54.3584,1351923.0
2018-03-23 10:15:00,55.6,56.0,55.6,55.72,2070292.0,54.3486,54.7396,54.3486,54.4659,2070292.0
2018-03-23 10:20:00,55.71,56.07,55.6,55.61,1606629.0,54.4561,54.808,54.3486,54.3584,1606629.0
2018-03-23 10:25:00,55.61,56.0,55.52,55.92,1197771.0,54.3584,54.7396,54.2704,54.6614,1197771.0
2018-03-23 10:30:00,55.93,56.32,55.78,56.25,1688380.0,54.6712,55.0524,54.5245,54.984,1688380.0
2018-03-23 10:35:00,56.25,56.35,56.0,56.19,1318313.0,54.984,55.0817,54.7396,54.9253,1318313.0
2018-03-23 10:40:00,56.2,56.7,56.18,56.63,1569341.0,54.9351,55.4238,54.9155,55.3554,1569341.0
2018-03-23 10:45:00,56.62,56.99,56.61,56.86,1677766.0,55.3456,55.7073,55.3359,55.5802,1677766.0
2018-03-23 10:50:00,56.86,57.16,56.52,57.1,1780861.0,55.5802,55.8735,55.2479,55.8148,1780861.0
2018-03-23 10:55:00,57.11,57.36,57.02,57.15,1540244.0,55.8246,56.069,55.7366,55.8637,1540244.0
2018-03-23 11:00:00,57.16,57.35,56.7,56.94,1784015.0,55.8735,56.0592,55.4238,55.6584,1784015.0
2018-03-23 11:05:00,56.93,56.96,56.05,56.09,1644116.0,55.6487,55.678,54.7885,54.8276,1644116.0
2018-03-23 11:10:00,56.07,56.28,55.77,55.96,1564709.0,54.808,55.0133,54.5148,54.7005,1564709.0
2018-03-23 11:15:00,55.97,56.41,55.93,56.33,1220957.0,54.7103,55.1404,54.6712,55.0622,1220957.0
2018-03-23 11:20:00,56.32,56.4,55.91,55.96,1270234.0,55.0524,55.1306,54.6516,54.7005,1270234.0
2018-03-23 11:25:00,55.96,56.04,55.1,55.21,2165162.0,54.7005,54.7787,53.8598,53.9674,2165162.0
2018-03-23 11:30:00,55.21,55.49,55.15,55.35,1296145.0,53.9674,54.2411,53.9087,54.1042,1296145.0
2018-03-23 11:35:00,55.36,55.8,55.22,55.34,1113995.0,54.114,54.5441,53.9771,54.0944,1113995.0
2018-03-23 11:40:00,55.35,55.55,54.9,54.91,1213865.0,54.1042,54.2997,53.6643,53.6741,1213865.0
2018-03-23 11:45:00,54.92,55.3,54.91,55.02,891690.0,53.6839,54.0553,53.6741,53.7816,891690.0
2018-03-23 11:50:00,55.03,55.29,54.9,55.11,916923.0,53.7914,54.0456,53.6643,53.8696,916923.0
2018-03-23 11:55:00,55.1,55.11,54.6,54.62,1064785.0,53.8598,53.8696,53.3711,53.3906,1064785.0
2018-03-23 12:00:00,54.62,55.16,54.6,55.1,1006408.0,53.3906,53.9185,53.3711,53.8598,1006408.0
2018-03-23 12:05:00,55.11,55.34,54.91,55.32,951722.0,53.8696,54.0944,53.6741,54.0749,951722.0
2018-03-23 12:10:00,55.32,55.36,55.01,55.22,593107.0,54.0749,54.114,53.7719,53.9771,593107.0
2018-03-23 12:15:00,55.21,55.36,55.06,55.08,574889.0,53.9674,54.114,53.8207,53.8403,574889.0
2018-03-23 12:20:00,55.07,55.27,55.04,55.25,492802.0,53.8305,54.026,53.8012,54.0065,492802.0
2018-03-23 12:25:00,55.25,55.54,55.21,55.37,820332.0,54.0065,54.2899,53.9674,54.1238,820332.0
2018-03-23 12:30:00,55.36,55.36,55.01,55.03,858749.0,54.114,54.114,53.7719,53.7914,858749.0
2018-03-23 12:35:00,55.03,55.07,54.8,54.98,887725.0,53.7914,53.8305,53.5666,53.7425,887725.0
2018-03-23 12:40:00,54.97,55.05,54.7,54.72,635864.0,53.7328,53.811,53.4688,53.4884,635864.0
2018-03-23 12:45:00,54.71,54.92,54.6,54.68,809032.0,53.4786,53.6839,53.3711,53.4493,809032.0
2018-03-23 12:50:00,54.68,54.82,54.28,54.4,1307888.0,53.4493,53.5861,53.0583,53.1756,1307888.0
2018-03-23 12:55:00,54.39,54.4,54.15,54.35,958824.0,53.1658,53.1756,52.9312,53.1267,958824.0
2018-03-23 13:00:00,54.34,54.84,54.1,54.75,1202949.0,53.1169,53.6057,52.8823,53.5177,1202949.0
2018-03-23 13:05:00,54.76,55.21,54.66,55.21,979521.0,53.5275,53.9674,53.4297,53.9674,979521.0
2018-03-23 13:10:00,55.2,55.22,54.92,54.98,800087.0,53.9576,53.9771,53.6839,53.7425,800087.0
2018-03-23 13:15:00,54.98,55.15,54.71,55.13,861435.0,53.7425,53.9087,53.4786,53.8892,861435.0
2018-03-23 13:20:00,55.13,55.34,55.04,55.25,835331.0,53.8892,54.0944,53.8012,54.0065,835331.0
2018-03-23 13:25:00,55.26,55.26,54.96,54.97,880420.0,54.0162,54.0162,53.723,53.7328,880420.0
2018-03-23 13:30:00,54.99,55.23,54.94,55.1,703497.0,53.7523,53.9869,53.7034,53.8598,703497.0
2018-03-23 13:35:00,55.1,55.15,54.95,54.96,556060.0,53.8598,53.9087,53.7132,53.723,556060.0
2018-03-23 13:40:00,54.96,55.1,54.88,55.04,586938.0,53.723,53.8598,53.6448,53.8012,586938.0
2018-03-23 13:45:00,55.05,55.44,55.01,55.38,813247.0,53.811,54.1922,53.7719,54.1335,813247.0
2018-03-23 13:50:00,55.38,55.7,55.36,55.67,1102403.0,54.1335,54.4463,54.114,54.417,1102403.0
2018-03-23 13:55:00,55.66,55.67,55.37,55.39,765287.0,54.4072,54.417,54.1238,54.1433,765287.0
2018-03-23 14:00:00,55.37,55.59,55.05,55.18,776621.0,54.1238,54.3388,53.811,53.938,776621.0
2018-03-23 14:05:00,55.17,55.18,55.03,55.15,566214.0,53.9283,53.938,53.7914,53.9087,566214.0
2018-03-23 14:10:00,55.15,55.2,54.69,54.76,840895.0,53.9087,53.9576,53.4591,53.5275,840895.0
2018-03-23 14:15:00,54.76,54.79,54.56,54.72,742897.0,53.5275,53.5568,53.332,53.4884,742897.0
2018-03-23 14:20:00,54.72,54.95,54.64,54.9,669491.0,53.4884,53.7132,53.4102,53.6643,669491.0
2018-03-23 14:25:00,54.91,54.91,54.66,54.7,567001.0,53.6741,53.6741,53.4297,53.4688,567001.0
2018-03-23 14:30:00,54.7,54.77,54.4,54.55,1022288.0,53.4688,53.5373,53.1756,53.3222,1022288.0
2018-03-23 14:35:00,54.54,54.69,54.35,54.66,654057.0,53.3124,53.4591,53.1267,53.4297,654057.0
2018-03-23 14:40:00,54.66,54.73,54.51,54.58,714652.0,53.4297,53.4982,53.2831,53.3515,714652.0
2018-03-23 14:45:00,54.59,54.59,54.27,54.35,752592.0,53.3613,53.3613,53.0485,53.1267,752592.0
2018-03-23 14:50:00,54.35,54.4,54.17,54.33,699788.0,53.1267,53.1756,52.9508,53.1072,699788.0
2018-03-23 14:55:00,54.32,54.34,54.04,54.14,960668.0,53.0974,53.1169,52.8237,52.9214,960668.0
2018-03-23 15:00:00,54.14,54.22,53.99,54.0,1206777.0,52.9214,52.9996,52.7748,52.7846,1206777.0
2018-03-23 15:05:00,54.01,54.22,54.0,54.03,698260.0,52.7944,52.9996,52.7846,52.8139,698260.0
2018-03-23 15:10:00,54.04,54.44,54.0,54.38,1103446.0,52.8237,53.2147,52.7846,53.156,1103446.0
2018-03-23 15:15:00,54.37,54.79,54.36,54.64,1259297.0,53.1463,53.5568,53.1365,53.4102,1259297.0
2018-03-23 15:20:00,54.64,54.69,54.44,54.51,814143.0,53.4102,53.4591,53.2147,53.2831,814143.0
2018-03-23 15:25:00,54.5,54.68,54.5,54.57,674386.0,53.2733,53.4493,53.2733,53.3418,674386.0
2018-03-23 15:30:00,54.55,54.78,54.32,54.6,1028509.0,53.3222,53.547,53.0974,53.3711,1028509.0
2018-03-23 15:35:00,54.59,54.75,54.45,54.74,795795.0,53.3613,53.5177,53.2245,53.5079,795795.0
2018-03-23 15:40:00,54.73,54.84,54.51,54.65,1120154.0,53.4982,53.6057,53.2831,53.42,1120154.0
2018-03-23 15:45:00,54.65,54.65,54.42,54.43,932856.0,53.42,53.42,53.1951,53.2049,932856.0
2018-03-23 15:50:00,54.44,54.44,54.21,54.3,1422669.0,53.2147,53.2147,52.9899,53.0778,1422669.0
2018-03-23 15:55:00,54.3,54.5,54.15,54.22,1646686.0,53.0778,53.2733,52.9312,52.9996,1646686.0
2018-03-26 09:30:00,56.26,56.71,56.0,56.56,3704410.0,54.9937,55.4336,54.7396,55.287,3704410.0
2018-03-26 09:35:00,56.56,56.6,55.52,55.73,2790675.0,55.287,55.3261,54.2704,54.4757,2790675.0
2018-03-26 09:40:00,55.72,55.86,55.01,55.03,2133169.0,54.4659,54.6027,53.7719,53.7914,2133169.0
2018-03-26 09:45:00,55.03,55.49,55.01,55.19,1641453.0,53.7914,54.2411,53.7719,53.9478,1641453.0
2018-03-26 09:50:00,55.17,55.25,54.82,55.13,1870658.0,53.9283,54.0065,53.5861,53.8892,1870658.0
2018-03-26 09:55:00,55.15,55.31,55.05,55.09,1268711.0,53.9087,54.0651,53.811,53.8501,1268711.0
2018-03-26 10:00:00,55.07,55.47,55.06,55.47,1039606.0,53.8305,54.2215,53.8207,54.2215,1039606.0
2018-03-26 10:05:00,55.47,55.48,55.24,55.3,885055.0,54.2215,54.2313,53.9967,54.0553,885055.0
2018-03-26 10:10:00,55.3,55.35,55.09,55.18,661049.0,54.0553,54.1042,53.8501,53.938,661049.0
2018-03-26 10:15:00,55.18,55.2,55.04,55.1,731648.0,53.938,53.9576,53.8012,53.8598,731648.0
2018-03-26 10:20:00,55.1,55.17,54.88,54.94,1024929.0,53.8598,53.9283,53.6448,53.7034,1024929.0
2018-03-26 10:25:00,54.93,54.94,54.45,54.46,1562792.0,53.6937,53.7034,53.2245,53.2342,1562792.0
2018-03-26 10:30:00,54.47,54.59,54.27,54.56,1152256.0,53.244,53.3613,53.0485,53.332,1152256.0
2018-03-26 10:35:00,54.56,54.6,54.46,54.54,564378.0,53.332,53.3711,53.2342,53.3124,564378.0
2018-03-26 10:40:00,54.55,54.57,54.21,54.4,840361.0,53.3222,53.3418,52.9899,53.1756,840361.0
2018-03-26 10:45:00,54.4,54.52,54.28,54.44,613581.0,53.1756,53.2929,53.0583,53.2147,613581.0
2018-03-26 10:50:00,54.44,54.82,54.44,54.76,803347.0,53.2147,53.5861,53.2147,53.5275,803347.0
2018-03-26 10:55:00,54.76,54.9,54.55,54.57,683644.0,53.5275,53.6643,53.3222,53.3418,683644.0
2018-03-26 11:00:00,54.58,54.63,54.35,54.56,537177.0,53.3515,53.4004,53.1267,53.332,537177.0
2018-03-26 11:05:00,54.55,54.56,53.92,53.99,1066975.0,53.3222,53.332,52.7064,52.7748,1066975.0
2018-03-26 11:10:00,53.99,54.08,53.68,53.7,1280125.0,52.7748,52.8628,52.4718,52.4914,1280125.0
2018-03-26 11:15:00,53.7,53.84,52.72,52.77,2110032.0,52.4914,52.6282,51.5334,51.5823,2110032.0
2018-03-26 11:20:00,52.78,53.67,52.77,53.62,1956257.0,51.5921,52.462,51.5823,52.4132,1956257.0
2018-03-26 11:25:00,53.61,53.94,53.5,53.75,1104223.0,52.4034,52.7259,52.2959,52.5402,1104223.0
2018-03-26 11:30:00,53.74,53.91,53.52,53.88,759805.0,52.5305,52.6966,52.3154,52.6673,759805.0
2018-03-26 11:35:00,53.87,53.9,53.68,53.77,545875.0,52.6575,52.6868,52.4718,52.5598,545875.0
2018-03-26 11:40:00,53.77,53.98,53.71,53.89,580099.0,52.5598,52.765,52.5011,52.6771,580099.0
2018-03-26 11:45:00,53.89,53.93,53.65,53.79,464963.0,52.6771,52.7162,52.4425,52.5793,464963.0
2018-03-26 11:50:00,53.79,54.21,53.74,54.11,735116.0,52.5793,52.9899,52.5305,52.8921,735116.0
2018-03-26 11:55:00,54.12,54.14,53.86,53.92,431526.0,52.9019,52.9214,52.6477,52.7064,431526.0
2018-03-26 12:00:00,53.92,53.93,53.48,53.52,679109.0,52.7064,52.7162,52.2763,52.3154,679109.0
2018-03-26 12:05:00,53.53,53.77,53.52,53.71,506996.0,52.3252,52.5598,52.3154,52.5011,506996.0
2018-03-26 12:10:00,53.7,53.92,53.68,53.9,507890.0,52.4914,52.7064,52.4718,52.6868,507890.0
2018-03-26 12:15:00,53.92,53.96,53.8,53.82,349188.0,52.7064,52.7455,52.5891,52.6086,349188.0
2018-03-26 12:20:00,53.82,53.98,53.8,53.84,438766.0,52.6086,52.765,52.5891,52.6282,438766.0
2018-03-26 12:25:00,53.84,54.04,53.81,53.83,616558.0,52.6282,52.8237,52.5989,52.6184,616558.0
2018-03-26 12:30:00,53.83,53.91,53.71,53.85,393312.0,52.6184,52.6966,52.5011,52.638,393312.0
2018-03-26 12:35:00,53.85,54.01,53.8,53.83,427155.0,52.638,52.7944,52.5891,52.6184,427155.0
2018-03-26 12:40:00,53.83,53.88,53.71,53.8,420663.0,52.6184,52.6673,52.5011,52.5891,420663.0
2018-03-26 12:45:00,53.8,53.9,53.62,53.66,557325.0,52.5891,52.6868,52.4132,52.4523,557325.0
2018-03-26 12:50:00,53.66,53.71,53.56,53.63,340156.0,52.4523,52.5011,52.3545,52.4229,340156.0
2018-03-26 12:55:00,53.62,53.79,53.56,53.7,304650.0,52.4132,52.5793,52.3545,52.4914,304650.0
2018-03-26 13:00:00,53.7,53.98,53.69,53.83,633991.0,52.4914,52.765,52.4816,52.6184,633991.0
2018-03-26 13:05:00,53.84,53.98,53.79,53.86,372336.0,52.6282,52.765,52.5793,52.6477,372336.0
2018-03-26 13:10:00,53.87,54.14,53.87,54.07,737022.0,52.6575,52.9214,52.6575,52.853,737022.0
2018-03-26 13:15:00,54.08,54.22,54.02,54.13,626406.0,52.8628,52.9996,52.8041,52.9117,626406.0
2018-03-26 13:20:00,54.13,54.2,54.01,54.01,376458.0,52.9117,52.9801,52.7944,52.7944,376458.0
2018-03-26 13:25:00,54.01,54.2,53.99,54.19,382232.0,52.7944,52.9801,52.7748,52.9703,382232.0
2018-03-26 13:30:00,54.19,54.19,53.95,53.98,418528.0,52.9703,52.9703,52.7357,52.765,418528.0
2018-03-26 13:35:00,53.99,54.15,53.99,54.12,223836.0,52.7748,52.9312,52.7748,52.9019,223836.0
2018-03-26 13:40:00,54.12,54.24,54.12,54.13,392548.0,52.9019,53.0192,52.9019,52.9117,392548.0
2018-03-26 13:45:00,54.13,54.25,54.09,54.21,361818.0,52.9117,53.029,52.8726,52.9899,361818.0
2018-03-26 13:50:00,54.21,54.28,54.06,54.07,459956.0,52.9899,53.0583,52.8432,52.853,459956.0
2018-03-26 13:55:00,54.06,54.07,53.91,54.07,564412.0,52.8432,52.853,52.6966,52.853,564412.0
2018-03-26 14:00:00,54.07,54.17,53.97,54.17,405636.0,52.853,52.9508,52.7553,52.9508,405636.0
2018-03-26 14:05:00,54.17,54.34,54.11,54.31,537178.0,52.9508,53.1169,52.8921,53.0876,537178.0
2018-03-26 14:10:00,54.31,54.44,54.3,54.33,654003.0,53.0876,53.2147,53.0778,53.1072,654003.0
2018-03-26 14:15:00,54.34,54.39,54.27,54.38,422881.0,53.1169,53.1658,53.0485,53.156,422881.0
2018-03-26 14:20:00,54.38,54.49,54.34,54.39,601862.0,53.156,53.2636,53.1169,53.1658,601862.0
2018-03-26 14:25:00,54.39,54.55,54.25,54.51,633584.0,53.1658,53.3222,53.029,53.2831,633584.0
2018-03-26 14:30:00,54.52,54.69,54.5,54.55,682288.0,53.2929,53.4591,53.2733,53.3222,682288.0
2018-03-26 14:35:00,54.54,54.66,54.51,54.56,443736.0,53.3124,53.4297,53.2831,53.332,443736.0
2018-03-26 14:40:00,54.57,54.79,54.55,54.69,718600.0,53.3418,53.5568,53.3222,53.4591,718600.0
2018-03-26 14:45:00,54.7,54.72,54.51,54.54,543400.0,53.4688,53.4884,53.2831,53.3124,543400.0
2018-03-26 14:50:00,54.54,54.77,54.53,54.76,438838.0,53.3124,53.5373,53.3027,53.5275,438838.0
2018-03-26 14:55:00,54.77,54.78,54.44,54.47,406629.0,53.5373,53.547,53.2147,53.244,406629.0
2018-03-26 15:00:00,54.47,54.64,54.46,54.59,344861.0,53.244,53.4102,53.2342,53.3613,344861.0
2018-03-26 15:05:00,54.6,54.78,54.57,54.74,423324.0,53.3711,53.547,53.3418,53.5079,423324.0
2018-03-26 15:10:00,54.75,54.76,54.66,54.68,373855.0,53.5177,53.5275,53.4297,53.4493,373855.0
2018-03-26 15:15:00,54.69,54.86,54.68,54.84,515397.0,53.4591,53.6252,53.4493,53.6057,515397.0
2018-03-26 15:20:00,54.84,54.88,54.75,54.79,472800.0,53.6057,53.6448,53.5177,53.5568,472800.0
2018-03-26 15:25:00,54.79,54.94,54.75,54.93,460266.0,53.5568,53.7034,53.5177,53.6937,460266.0
2018-03-26 15:30:00,54.94,55.22,54.93,55.19,1106542.0,53.7034,53.9771,53.6937,53.9478,1106542.0
2018-03-26 15:35:00,55.18,55.26,55.06,55.26,879423.0,53.938,54.0162,53.8207,54.0162,879423.0
2018-03-26 15:40:00,55.27,55.36,55.18,55.25,990069.0,54.026,54.114,53.938,54.0065,990069.0
2018-03-26 15:45:00,55.25,55.48,55.2,55.45,991622.0,54.0065,54.2313,53.9576,54.202,991622.0
2018-03-26 15:50:00,55.45,55.57,55.37,55.5,1282100.0,54.202,54.3193,54.1238,54.2508,1282100.0
2018-03-26 15:55:00,55.49,55.57,55.44,55.56,1492443.0,54.2411,54.3193,54.1922,54.3095,1492443.0
2018-03-27 09:30:00,55.06,55.25,54.28,54.48,3072207.0,53.8207,54.0065,53.0583,53.2538,3072207.0
2018-03-27 09:35:00,54.48,55.0,54.47,54.86,1473040.0,53.2538,53.7621,53.244,53.6252,1473040.0
2018-03-27 09:40:00,54.86,55.0,54.62,54.65,1266678.0,53.6252,53.7621,53.3906,53.42,1266678.0
2018-03-27 09:45:00,54.66,54.71,54.14,54.3,1332045.0,53.4297,53.4786,52.9214,53.0778,1332045.0
2018-03-27 09:50:00,54.32,54.61,54.25,54.5,900442.0,53.0974,53.3809,53.029,53.2733,900442.0
2018-03-27 09:55:00,54.49,54.87,54.49,54.87,935108.0,53.2636,53.635,53.2636,53.635,935108.0
2018-03-27 10:00:00,54.86,54.86,54.49,54.84,885337.0,53.6252,53.6252,53.2636,53.6057,885337.0
2018-03-27 10:05:00,54.84,54.92,54.42,54.58,901266.0,53.6057,53.6839,53.1951,53.3515,901266.0
2018-03-27 10:10:00,54.58,54.58,54.38,54.55,730582.0,53.3515,53.3515,53.156,53.3222,730582.0
2018-03-27 10:15:00,54.56,54.7,54.45,54.67,709908.0,53.332,53.4688,53.2245,53.4395,709908.0
2018-03-27 10:20:00,54.66,54.76,54.5,54.66,551681.0,53.4297,53.5275,53.2733,53.4297,551681.0
2018-03-27 10:25:00,54.65,54.87,54.61,54.76,493231.0,53.42,53.635,53.3809,53.5275,493231.0
2018-03-27 10:30:00,54.76,54.85,54.6,54.74,484402.0,53.5275,53.6155,53.3711,53.5079,484402.0
2018-03-27 10:35:00,54.74,54.9,54.69,54.87,499799.0,53.5079,53.6643,53.4591,53.635,499799.0
2018-03-27 10:40:00,54.86,55.1,54.75,55.05,1074789.0,53.6252,53.8598,53.5177,53.811,1074789.0
2018-03-27 10:45:00,55.06,55.1,54.87,54.93,544529.0,53.8207,53.8598,53.635,53.6937,544529.0
2018-03-27 10:50:00,54.94,55.01,54.76,54.88,448142.0,53.7034,53.7719,53.5275,53.6448,448142.0
2018-03-27 10:55:00,54.88,55.0,54.78,54.86,484742.0,53.6448,53.7621,53.547,53.6252,484742.0
2018-03-27 11:00:00,54.86,54.99,54.69,54.91,534316.0,53.6252,53.7523,53.4591,53.6741,534316.0
2018-03-27 11:05:00,54.91,55.07,54.78,55.04,511821.0,53.6741,53.8305,53.547,53.8012,511821.0
2018-03-27 11:10:00,55.04,55.2,54.98,55.13,692594.0,53.8012,53.9576,53.7425,53.8892,692594.0
2018-03-27 11:15:00,55.14,55.25,55.1,55.15,706490.0,53.8989,54.0065,53.8598,53.9087,706490.0
2018-03-27 11:20:00,55.14,55.28,55.06,55.27,577797.0,53.8989,54.0358,53.8207,54.026,577797.0
2018-03-27 11:25:00,55.27,55.28,55.02,55.18,653925.0,54.026,54.0358,53.7816,53.938,653925.0
2018-03-27 11:30:00,55.18,55.43,55.18,55.37,657056.0,53.938,54.1824,53.938,54.1238,657056.0
2018-03-27 11:35:00,55.38,55.41,55.32,55.33,454483.0,54.1335,54.1629,54.0749,54.0847,454483.0
2018-03-27 11:40:00,55.34,55.41,55.31,55.38,426058.0,54.0944,54.1629,54.0651,54.1335,426058.0
2018-03-27 11:45:00,55.37,55.4,55.25,55.37,515580.0,54.1238,54.1531,54.0065,54.1238,515580.0
2018-03-27 11:50:00,55.37,55.43,55.33,55.33,646684.0,54.1238,54.1824,54.0847,54.0847,646684.0
2018-03-27 11:55:00,55.34,55.41,55.26,55.32,421187.0,54.0944,54.1629,54.0162,54.0749,421187.0
2018-03-27 12:00:00,55.32,55.47,55.27,55.39,405174.0,54.0749,54.2215,54.026,54.1433,405174.0
2018-03-27 12:05:00,55.4,55.42,55.06,55.16,512996.0,54.1531,54.1726,53.8207,53.9185,512996.0
2018-03-27 12:10:00,55.17,55.26,55.08,55.11,341337.0,53.9283,54.0162,53.8403,53.8696,341337.0
2018-03-27 12:15:00,55.12,55.13,54.96,55.05,500633.0,53.8794,53.8892,53.723,53.811,500633.0
2018-03-27 12:20:00,55.06,55.08,54.77,54.82,536791.0,53.8207,53.8403,53.5373,53.5861,536791.0
2018-03-27 12:25:00,54.82,54.83,54.58,54.63,556800.0,53.5861,53.5959,53.3515,53.4004,556800.0
2018-03-27 12:30:00,54.63,54.67,54.28,54.53,859831.0,53.4004,53.4395,53.0583,53.3027,859831.0
2018-03-27 12:35:00,54.53,54.69,54.44,54.58,592304.0,53.3027,53.4591,53.2147,53.3515,592304.0
2018-03-27 12:40:00,54.59,54.69,54.37,54.59,482399.0,53.3613,53.4591,53.1463,53.3613,482399.0
2018-03-27 12:45:00,54.59,54.78,54.58,54.67,469155.0,53.3613,53.547,53.3515,53.4395,469155.0
2018-03-27 12:50:00,54.66,54.7,54.49,54.67,359570.0,53.4297,53.4688,53.2636,53.4395,359570.0
2018-03-27 12:55:00,54.67,54.79,54.58,54.74,350087.0,53.4395,53.5568,53.3515,53.5079,350087.0
2018-03-27 13:00:00,54.73,54.85,54.72,54.82,367341.0,53.4982,53.6155,53.4884,53.5861,367341.0
2018-03-27 13:05:00,54.82,54.88,54.7,54.78,289436.0,53.5861,53.6448,53.4688,53.547,289436.0
2018-03-27 13:10:00,54.76,54.85,54.65,54.82,314277.0,53.5275,53.6155,53.42,53.5861,314277.0
2018-03-27 13:15:00,54.83,54.9,54.73,54.75,277092.0,53.5959,53.6643,53.4982,53.5177,277092.0
2018-03-27 13:20:00,54.75,54.81,54.5,54.52,401105.0,53.5177,53.5764,53.2733,53.2929,401105.0
2018-03-27 13:25:00,54.52,54.66,54.48,54.5,287139.0,53.2929,53.4297,53.2538,53.2733,287139.0
2018-03-27 13:30:00,54.5,54.55,54.33,54.42,435878.0,53.2733,53.3222,53.1072,53.1951,435878.0
2018-03-27 13:35:00,54.43,54.55,54.37,54.41,343054.0,53.2049,53.3222,53.1463,53.1854,343054.0
2018-03-27 13:40:00,54.41,54.49,54.32,54.43,368893.0,53.1854,53.2636,53.0974,53.2049,368893.0
2018-03-27 13:45:00,54.43,54.45,54.27,54.28,402343.0,53.2049,53.2245,53.0485,53.0583,402343.0
2018-03-27 13:50:00,54.28,54.28,54.07,54.13,678352.0,53.0583,53.0583,52.853,52.9117,678352.0
2018-03-27 13:55:00,54.13,54.33,54.05,54.3,521933.0,52.9117,53.1072,52.8335,53.0778,521933.0
2018-03-27 14:00:00,54.3,54.3,53.79,53.85,997842.0,53.0778,53.0778,52.5793,52.638,997842.0
2018-03-27 14:05:00,53.86,53.91,53.7,53.74,785976.0,52.6477,52.6966,52.4914,52.5305,785976.0
2018-03-27 14:10:00,53.74,53.9,53.66,53.86,768113.0,52.5305,52.6868,52.4523,52.6477,768113.0
2018-03-27 14:15:00,53.86,54.1,53.86,54.07,680309.0,52.6477,52.8823,52.6477,52.853,680309.0
2018-03-27 14:20:00,54.07,54.08,53.74,53.79,536610.0,52.853,52.8628,52.5305,52.5793,536610.0
2018-03-27 14:25:00,53.79,53.8,53.41,53.42,977171.0,52.5793,52.5891,52.2079,52.2177,977171.0
2018-03-27 14:30:00,53.42,53.49,53.29,53.46,1013085.0,52.2177,52.2861,52.0906,52.2568,1013085.0
2018-03-27 14:35:00,53.47,53.57,53.37,53.55,568785.0,52.2665,52.3643,52.1688,52.3447,568785.0
2018-03-27 14:40:00,53.55,53.62,53.48,53.51,470787.0,52.3447,52.4132,52.2763,52.3056,470787.0
2018-03-27 14:45:00,53.51,53.51,53.12,53.16,796360.0,52.3056,52.3056,51.9244,51.9635,796360.0
2018-03-27 14:50:00,53.16,53.33,53.06,53.1,882085.0,51.9635,52.1297,51.8658,51.9049,882085.0
2018-03-27 14:55:00,53.09,53.09,52.67,52.75,1765228.0,51.8951,51.8951,51.4845,51.5627,1765228.0
2018-03-27 15:00:00,52.74,52.86,52.61,52.76,1464541.0,51.553,51.6703,51.4259,51.5725,1464541.0
2018-03-27 15:05:00,52.76,52.84,52.2,52.47,2015041.0,51.5725,51.6507,51.0251,51.289,2015041.0
2018-03-27 15:10:00,52.47,52.55,52.14,52.25,1490469.0,51.289,51.3672,50.9665,51.074,1490469.0
2018-03-27 15:15:00,52.25,52.81,52.21,52.71,1505775.0,51.074,51.6214,51.0349,51.5236,1505775.0
2018-03-27 15:20:00,52.72,52.81,52.41,52.48,926907.0,51.5334,51.6214,51.2304,51.2988,926907.0
2018-03-27 15:25:00,52.47,52.49,52.2,52.2,787861.0,51.289,51.3086,51.0251,51.0251,787861.0
2018-03-27 15:30:00,52.2,52.27,51.68,51.87,2185699.0,51.0251,51.0935,50.5168,50.7025,2185699.0
2018-03-27 15:35:00,51.87,52.17,51.85,52.11,1203139.0,50.7025,50.9958,50.683,50.9371,1203139.0
2018-03-27 15:40:00,52.11,52.25,52.0,52.01,1112807.0,50.9371,51.074,50.8296,50.8394,1112807.0
2018-03-27 15:45:00,52.01,52.13,51.8,52.06,1388713.0,50.8394,50.9567,50.6341,50.8883,1388713.0
2018-03-27 15:50:00,52.06,52.5,51.94,52.46,1564036.0,50.8883,51.3184,50.771,51.2793,1564036.0
2018-03-27 15:55:00,52.46,52.51,52.33,52.41,2006445.0,51.2793,51.3281,51.1522,51.2304,2006445.0
2018-03-28 09:30:00,51.92,52.81,51.9,52.62,2325923.0,50.7514,51.6214,50.7319,51.4357,2325923.0
2018-03-28 09:35:00,52.6,53.1,51.4,51.64,2192514.0,51.4161,51.9049,50.2431,50.4777,2192514.0
2018-03-28 09:40:00,51.62,51.67,50.7,51.4,2657176.0,50.4582,50.507,49.5589,50.2431,2657176.0
2018-03-28 09:45:00,51.4,52.08,51.23,51.99,1580843.0,50.2431,50.9078,50.0769,50.8198,1580843.0
2018-03-28 09:50:00,51.98,52.52,51.75,52.52,1701971.0,50.8101,51.3379,50.5852,51.3379,1701971.0
2018-03-28 09:55:00,52.51,52.72,51.93,52.62,1456612.0,51.3281,51.5334,50.7612,51.4357,1456612.0
2018-03-28 10:00:00,52.62,53.35,52.59,53.2,1832417.0,51.4357,52.1492,51.4063,52.0026,1832417.0
2018-03-28 10:05:00,53.2,53.35,52.83,53.08,1081126.0,52.0026,52.1492,51.6409,51.8853,1081126.0
2018-03-28 10:10:00,53.08,53.23,52.7,52.77,981891.0,51.8853,52.0319,51.5139,51.5823,981891.0
2018-03-28 10:15:00,52.77,52.99,52.58,52.71,998506.0,51.5823,51.7973,51.3966,51.5236,998506.0
2018-03-28 10:20:00,52.72,52.91,52.46,52.5,892590.0,51.5334,51.7191,51.2793,51.3184,892590.0
2018-03-28 10:25:00,52.51,52.57,52.22,52.44,960182.0,51.3281,51.3868,51.0447,51.2597,960182.0
2018-03-28 10:30:00,52.45,52.72,52.16,52.23,1078356.0,51.2695,51.5334,50.986,51.0544,1078356.0
2018-03-28 10:35:00,52.22,52.22,51.85,52.11,937869.0,51.0447,51.0447,50.683,50.9371,937869.0
2018-03-28 10:40:00,52.08,52.09,51.76,51.95,813090.0,50.9078,50.9176,50.595,50.7807,813090.0
2018-03-28 10:45:00,51.96,51.97,51.59,51.81,904761.0,50.7905,50.8003,50.4288,50.6439,904761.0
2018-03-28 10:50:00,51.81,52.0,51.59,51.98,1076101.0,50.6439,50.8296,50.4288,50.8101,1076101.0
2018-03-28 10:55:00,51.97,52.19,51.83,52.18,616462.0,50.8003,51.0153,50.6634,51.0056,616462.0
2018-03-28 11:00:00,52.19,52.45,52.0,52.02,925091.0,51.0153,51.2695,50.8296,50.8492,925091.0
2018-03-28 11:05:00,52.02,52.48,52.02,52.36,616951.0,50.8492,51.2988,50.8492,51.1815,616951.0
2018-03-28 11:10:00,52.36,52.62,52.28,52.31,876631.0,51.1815,51.4357,51.1033,51.1326,876631.0
2018-03-28 11:15:00,52.31,52.46,52.04,52.37,603080.0,51.1326,51.2793,50.8687,51.1913,603080.0
2018-03-28 11:20:00,52.36,52.37,51.9,52.0,610537.0,51.1815,51.1913,50.7319,50.8296,610537.0
2018-03-28 11:25:00,52.0,52.26,51.91,51.93,532466.0,50.8296,51.0838,50.7416,50.7612,532466.0
2018-03-28 11:30:00,51.94,52.08,51.82,52.02,619204.0,50.771,50.9078,50.6537,50.8492,619204.0
2018-03-28 11:35:00,52.02,52.39,52.01,52.23,614883.0,50.8492,51.2108,50.8394,51.0544,614883.0
2018-03-28 11:40:00,52.23,52.66,52.21,52.6,836377.0,51.0544,51.4748,51.0349,51.4161,836377.0
2018-03-28 11:45:00,52.62,52.67,52.41,52.54,559907.0,51.4357,51.4845,51.2304,51.3575,559907.0
2018-03-28 11:50:00,52.55,52.56,52.13,52.16,429447.0,51.3672,51.377,50.9567,50.986,429447.0
2018-03-28 11:55:00,52.16,52.5,52.14,52.33,528272.0,50.986,51.3184,50.9665,51.1522,528272.0
2018-03-28 12:00:00,52.32,52.55,52.19,52.23,692474.0,51.1424,51.3672,51.0153,51.0544,692474.0
2018-03-28 12:05:00,52.23,52.48,52.21,52.43,580961.0,51.0544,51.2988,51.0349,51.2499,580961.0
2018-03-28 12:10:00,52.43,53.0,52.43,52.91,1075092.0,51.2499,51.8071,51.2499,51.7191,1075092.0
2018-03-28 12:15:00,52.92,52.95,52.6,52.74,1356991.0,51.7289,51.7582,51.4161,51.553,1356991.0
2018-03-28 12:20:00,52.73,52.85,52.47,52.6,676757.0,51.5432,51.6605,51.289,51.4161,676757.0
2018-03-28 12:25:00,52.6,52.77,52.3,52.33,576612.0,51.4161,51.5823,51.1229,51.1522,576612.0
2018-03-28 12:30:00,52.33,52.42,52.23,52.31,387018.0,51.1522,51.2402,51.0544,51.1326,387018.0
2018-03-28 12:35:00,52.32,52.49,52.31,52.4,400428.0,51.1424,51.3086,51.1326,51.2206,400428.0
2018-03-28 12:40:00,52.4,52.59,52.3,52.3,557615.0,51.2206,51.4063,51.1229,51.1229,557615.0
2018-03-28 12:45:00,52.3,52.42,52.06,52.23,443516.0,51.1229,51.2402,50.8883,51.0544,443516.0
2018-03-28 12:50:00,52.22,52.27,52.06,52.15,288780.0,51.0447,51.0935,50.8883,50.9762,288780.0
2018-03-28 12:55:00,52.15,52.15,51.86,51.91,647989.0,50.9762,50.9762,50.6928,50.7416,647989.0
2018-03-28 13:00:00,51.91,51.95,51.7,51.92,507954.0,50.7416,50.7807,50.5364,50.7514,507954.0
2018-03-28 13:05:00,51.93,52.05,51.87,52.03,525978.0,50.7612,50.8785,50.7025,50.8589,525978.0
2018-03-28 13:10:00,52.03,52.07,51.87,51.96,447469.0,50.8589,50.898,50.7025,50.7905,447469.0
2018-03-28 13:15:00,51.95,51.96,51.55,51.65,593622.0,50.7807,50.7905,50.3897,50.4875,593622.0
2018-03-28 13:20:00,51.65,52.13,51.63,52.04,607458.0,50.4875,50.9567,50.4679,50.8687,607458.0
2018-03-28 13:25:00,52.02,52.11,51.94,52.03,320439.0,50.8492,50.9371,50.771,50.8589,320439.0
2018-03-28 13:30:00,52.04,52.11,51.77,51.91,335775.0,50.8687,50.9371,50.6048,50.7416,335775.0
2018-03-28 13:35:00,51.91,52.01,51.75,51.95,558609.0,50.7416,50.8394,50.5852,50.7807,558609.0
2018-03-28 13:40:00,51.94,52.11,51.81,52.03,359632.0,50.771,50.9371,50.6439,50.8589,359632.0
2018-03-28 13:45:00,52.02,52.34,52.01,52.26,471275.0,50.8492,51.162,50.8394,51.0838,471275.0
2018-03-28 13:50:00,52.27,52.27,52.08,52.17,399862.0,51.0935,51.0935,50.9078,50.9958,399862.0
2018-03-28 13:55:00,52.18,52.22,51.99,52.04,523991.0,51.0056,51.0447,50.8198,50.8687,523991.0
2018-03-28 14:00:00,52.05,52.19,51.73,51.84,572741.0,50.8785,51.0153,50.5657,50.6732,572741.0
2018-03-28 14:05:00,51.85,51.95,51.74,51.91,347040.0,50.683,50.7807,50.5755,50.7416,347040.0
2018-03-28 14:10:00,51.91,51.94,51.79,51.89,304507.0,50.7416,50.771,50.6243,50.7221,304507.0
2018-03-28 14:15:00,51.89,52.12,51.88,52.04,352156.0,50.7221,50.9469,50.7123,50.8687,352156.0
2018-03-28 14:20:00,52.04,52.24,51.94,51.96,439571.0,50.8687,51.0642,50.771,50.7905,439571.0
2018-03-28 14:25:00,51.97,52.05,51.76,51.77,403141.0,50.8003,50.8785,50.595,50.6048,403141.0
2018-03-28 14:30:00,51.76,51.89,51.71,51.84,340980.0,50.595,50.7221,50.5461,50.6732,340980.0
2018-03-28 14:35:00,51.85,52.15,51.75,52.09,431586.0,50.683,50.9762,50.5852,50.9176,431586.0
2018-03-28 14:40:00,52.1,52.22,51.84,51.91,421985.0,50.9274,51.0447,50.6732,50.7416,421985.0
2018-03-28 14:45:00,51.92,51.97,51.8,51.94,228934.0,50.7514,50.8003,50.6341,50.771,228934.0
2018-03-28 14:50:00,51.94,52.06,51.85,51.93,351686.0,50.771,50.8883,50.683,50.7612,351686.0
2018-03-28 14:55:00,51.94,51.96,51.73,51.81,410246.0,50.771,50.7905,50.5657,50.6439,410246.0
2018-03-28 15:00:00,51.82,51.88,51.52,51.58,546837.0,50.6537,50.7123,50.3604,50.4191,546837.0
2018-03-28 15:05:00,51.58,51.63,51.32,51.33,698820.0,50.4191,50.4679,50.1649,50.1747,698820.0
2018-03-28 15:10:00,51.32,51.52,51.31,51.39,878396.0,50.1649,50.3604,50.1551,50.2333,878396.0
2018-03-28 15:15:00,51.4,51.58,51.32,51.46,516089.0,50.2431,50.4191,50.1649,50.3018,516089.0
2018-03-28 15:20:00,51.45,51.59,51.26,51.5,600880.0,50.292,50.4288,50.1063,50.3409,600880.0
2018-03-28 15:25:00,51.52,51.61,51.32,51.59,583781.0,50.3604,50.4484,50.1649,50.4288,583781.0
2018-03-28 15:30:00,51.6,51.72,51.49,51.57,763380.0,50.4386,50.5559,50.3311,50.4093,763380.0
2018-03-28 15:35:00,51.58,51.94,51.58,51.86,598008.0,50.4191,50.771,50.4191,50.6928,598008.0
2018-03-28 15:40:00,51.85,51.87,51.61,51.65,463231.0,50.683,50.7025,50.4484,50.4875,463231.0
2018-03-28 15:45:00,51.64,51.77,51.64,51.77,583283.0,50.4777,50.6048,50.4777,50.6048,583283.0
2018-03-28 15:50:00,51.77,51.79,51.57,51.58,667027.0,50.6048,50.6243,50.4093,50.4191,667027.0
2018-03-28 15:55:00,51.59,51.65,51.47,51.5,1338912.0,50.4288,50.4875,50.3115,50.3409,1338912.0
2018-03-29 09:30:00,52.16,52.47,51.9,52.12,1781505.0,50.986,51.289,50.7319,50.9469,1781505.0
2018-03-29 09:35:00,52.13,52.26,51.68,51.81,1317085.0,50.9567,51.0838,50.5168,50.6439,1317085.0
2018-03-29 09:40:00,51.81,52.0,51.59,52.0,1176271.0,50.6439,50.8296,50.4288,50.8296,1176271.0
2018-03-29 09:45:00,52.0,52.0,51.49,51.57,913487.0,50.8296,50.8296,50.3311,50.4093,913487.0
2018-03-29 09:50:00,51.57,51.59,51.24,51.49,1021802.0,50.4093,50.4288,50.0867,50.3311,1021802.0
2018-03-29 09:55:00,51.48,51.74,51.14,51.37,1177495.0,50.3213,50.5755,49.989,50.2138,1177495.0
2018-03-29 10:00:00,51.4,51.66,51.29,51.51,897022.0,50.2431,50.4973,50.1356,50.3506,897022.0
2018-03-29 10:05:00,51.52,51.64,51.23,51.37,874236.0,50.3604,50.4777,50.0769,50.2138,874236.0
2018-03-29 10:10:00,51.37,51.73,51.37,51.61,793743.0,50.2138,50.5657,50.2138,50.4484,793743.0
2018-03-29 10:15:00,51.62,51.73,51.53,51.65,635197.0,50.4582,50.5657,50.3702,50.4875,635197.0
2018-03-29 10:20:00,51.65,51.7,51.32,51.51,834700.0,50.4875,50.5364,50.1649,50.3506,834700.0
2018-03-29 10:25:00,51.51,51.52,51.26,51.34,620135.0,50.3506,50.3604,50.1063,50.1845,620135.0
2018-03-29 10:30:00,51.34,51.65,51.29,51.64,640289.0,50.1845,50.4875,50.1356,50.4777,640289.0
2018-03-29 10:35:00,51.64,51.8,51.62,51.7,618399.0,50.4777,50.6341,50.4582,50.5364,618399.0
2018-03-29 10:40:00,51.7,51.77,51.61,51.61,579536.0,50.5364,50.6048,50.4484,50.4484,579536.0
2018-03-29 10:45:00,51.62,51.75,51.48,51.66,668053.0,50.4582,50.5852,50.3213,50.4973,668053.0
2018-03-29 10:50:00,51.67,51.94,51.6,51.85,756412.0,50.507,50.771,50.4386,50.683,756412.0
2018-03-29 10:55:00,51.86,52.03,51.77,52.01,798804.0,50.6928,50.8589,50.6048,50.8394,798804.0
2018-03-29 11:00:00,52.01,52.08,51.87,51.98,833138.0,50.8394,50.9078,50.7025,50.8101,833138.0
2018-03-29 11:05:00,51.98,52.13,51.9,52.0,684466.0,50.8101,50.9567,50.7319,50.8296,684466.0
2018-03-29 11:10:00,52.0,52.07,51.69,51.73,793033.0,50.8296,50.898,50.5266,50.5657,793033.0
2018-03-29 11:15:00,51.73,51.82,51.56,51.74,574430.0,50.5657,50.6537,50.3995,50.5755,574430.0
2018-03-29 11:20:00,51.73,51.87,51.64,51.77,515101.0,50.5657,50.7025,50.4777,50.6048,515101.0
2018-03-29 11:25:00,51.77,51.96,51.76,51.83,570392.0,50.6048,50.7905,50.595,50.6634,570392.0
2018-03-29 11:30:00,51.85,51.86,51.61,51.79,547334.0,50.683,50.6928,50.4484,50.6243,547334.0
2018-03-29 11:35:00,51.79,51.79,51.47,51.51,609132.0,50.6243,50.6243,50.3115,50.3506,609132.0
2018-03-29 11:40:00,51.51,51.66,51.46,51.55,608770.0,50.3506,50.4973,50.3018,50.3897,608770.0
2018-03-29 11:45:00,51.55,51.68,51.49,51.59,461100.0,50.3897,50.5168,50.3311,50.4288,461100.0
2018-03-29 11:50:00,51.6,51.6,51.39,51.45,471608.0,50.4386,50.4386,50.2333,50.292,471608.0
2018-03-29 11:55:00,51.45,51.49,51.33,51.42,454959.0,50.292,50.3311,50.1747,50.2627,454959.0
2018-03-29 12:00:00,51.43,51.47,51.22,51.31,1137841.0,50.2724,50.3115,50.0672,50.1551,1137841.0
2018-03-29 12:05:00,51.31,51.36,51.16,51.36,625291.0,50.1551,50.204,50.0085,50.204,625291.0
2018-03-29 12:10:00,51.36,51.49,51.27,51.44,430235.0,50.204,50.3311,50.116,50.2822,430235.0
2018-03-29 12:15:00,51.44,51.57,51.37,51.54,340909.0,50.2822,50.4093,50.2138,50.38,340909.0
2018-03-29 12:20:00,51.54,51.59,51.47,51.5,287527.0,50.38,50.4288,50.3115,50.3409,287527.0
2018-03-29 12:25:00,51.5,51.75,51.49,51.73,455822.0,50.3409,50.5852,50.3311,50.5657,455822.0
2018-03-29 12:30:00,51.73,51.77,51.54,51.64,467212.0,50.5657,50.6048,50.38,50.4777,467212.0
2018-03-29 12:35:00,51.65,51.69,51.58,51.61,291807.0,50.4875,50.5266,50.4191,50.4484,291807.0
2018-03-29 12:40:00,51.61,51.62,51.44,51.54,310069.0,50.4484,50.4582,50.2822,50.38,310069.0
2018-03-29 12:45:00,51.55,51.61,51.52,51.57,172303.0,50.3897,50.4484,50.3604,50.4093,172303.0
2018-03-29 12:50:00,51.57,51.82,51.54,51.79,519171.0,50.4093,50.6537,50.38,50.6243,519171.0
2018-03-29 12:55:00,51.79,51.85,51.69,51.8,407626.0,50.6243,50.683,50.5266,50.6341,407626.0
2018-03-29 13:00:00,51.81,51.86,51.61,51.63,458914.0,50.6439,50.6928,50.4484,50.4679,458914.0
2018-03-29 13:05:00,51.63,51.66,51.5,51.58,474029.0,50.4679,50.4973,50.3409,50.4191,474029.0
2018-03-29 13:10:00,51.57,51.61,51.48,51.53,337779.0,50.4093,50.4484,50.3213,50.3702,337779.0
2018-03-29 13:15:00,51.53,51.7,51.49,51.68,300606.0,50.3702,50.5364,50.3311,50.5168,300606.0
2018-03-29 13:20:00,51.67,51.71,51.61,51.66,216094.0,50.507,50.5461,50.4484,50.4973,216094.0
2018-03-29 13:25:00,51.65,51.66,51.51,51.6,289259.0,50.4875,50.4973,50.3506,50.4386,289259.0
2018-03-29 13:30:00,51.61,51.74,51.54,51.64,390321.0,50.4484,50.5755,50.38,50.4777,390321.0
2018-03-29 13:35:00,51.65,51.68,51.56,51.58,345106.0,50.4875,50.5168,50.3995,50.4191,345106.0
2018-03-29 13:40:00,51.58,51.61,51.52,51.56,486205.0,50.4191,50.4484,50.3604,50.3995,486205.0
2018-03-29 13:45:00,51.56,51.59,51.42,51.58,575592.0,50.3995,50.4288,50.2627,50.4191,575592.0
2018-03-29 13:50:00,51.58,51.61,51.38,51.51,613244.0,50.4191,50.4484,50.2236,50.3506,613244.0
2018-03-29 13:55:00,51.52,51.7,51.48,51.58,539051.0,50.3604,50.5364,50.3213,50.4191,539051.0
2018-03-29 14:00:00,51.58,51.63,51.49,51.6,336494.0,50.4191,50.4679,50.3311,50.4386,336494.0
2018-03-29 14:05:00,51.59,51.71,51.57,51.63,322422.0,50.4288,50.5461,50.4093,50.4679,322422.0
2018-03-29 14:10:00,51.63,51.76,51.6,51.71,549807.0,50.4679,50.595,50.4386,50.5461,549807.0
2018-03-29 14:15:00,51.7,51.73,51.56,51.69,340936.0,50.5364,50.5657,50.3995,50.5266,340936.0
2018-03-29 14:20:00,51.68,51.74,51.61,51.61,256596.0,50.5168,50.5755,50.4484,50.4484,256596.0
2018-03-29 14:25:00,51.62,51.93,51.62,51.89,530880.0,50.4582,50.7612,50.4582,50.7221,530880.0
2018-03-29 14:30:00,51.9,52.01,51.87,51.97,639093.0,50.7319,50.8394,50.7025,50.8003,639093.0
2018-03-29 14:35:00,51.98,52.02,51.93,52.0,667921.0,50.8101,50.8492,50.7612,50.8296,667921.0
2018-03-29 14:40:00,52.0,52.06,51.94,52.06,552494.0,50.8296,50.8883,50.771,50.8883,552494.0
2018-03-29 14:45:00,52.06,52.15,51.98,52.13,609995.0,50.8883,50.9762,50.8101,50.9567,609995.0
2018-03-29 14:50:00,52.13,52.23,52.06,52.16,484063.0,50.9567,51.0544,50.8883,50.986,484063.0
2018-03-29 14:55:00,52.17,52.26,52.15,52.18,607057.0,50.9958,51.0838,50.9762,51.0056,607057.0
2018-03-29 15:00:00,52.18,52.4,52.11,52.39,722398.0,51.0056,51.2206,50.9371,51.2108,722398.0
2018-03-29 15:05:00,52.4,52.59,52.39,52.59,919384.0,51.2206,51.4063,51.2108,51.4063,919384.0
2018-03-29 15:10:00,52.58,52.68,52.52,52.63,850308.0,51.3966,51.4943,51.3379,51.4454,850308.0
2018-03-29 15:15:00,52.63,52.68,52.55,52.58,605870.0,51.4454,51.4943,51.3672,51.3966,605870.0
2018-03-29 15:20:00,52.58,52.59,52.28,52.29,737211.0,51.3966,51.4063,51.1033,51.1131,737211.0
2018-03-29 15:25:00,52.29,52.33,52.13,52.31,987702.0,51.1131,51.1522,50.9567,51.1326,987702.0
2018-03-29 15:30:00,52.31,52.32,52.06,52.22,788957.0,51.1326,51.1424,50.8883,51.0447,788957.0
2018-03-29 15:35:00,52.22,52.3,52.11,52.26,669666.0,51.0447,51.1229,50.9371,51.0838,669666.0
2018-03-29 15:40:00,52.26,52.33,52.2,52.21,617267.0,51.0838,51.1522,51.0251,51.0349,617267.0
2018-03-29 15:45:00,52.21,52.46,52.19,52.43,1016111.0,51.0349,51.2793,51.0153,51.2499,1016111.0
2018-03-29 15:50:00,52.43,52.46,52.1,52.15,1106575.0,51.2499,51.2793,50.9274,50.9762,1106575.0
2018-03-29 15:55:00,52.15,52.19,52.05,52.11,1431806.0,50.9762,51.0153,50.8785,50.9371,1431806.0
2018-04-02 09:30:00,51.5,51.61,51.21,51.34,1661091.0,50.3409,50.4484,50.0574,50.1845,1661091.0
2018-04-02 09:35:00,51.33,51.72,51.28,51.64,1258707.0,50.1747,50.5559,50.1258,50.4777,1258707.0
2018-04-02 09:40:00,51.64,51.64,51.08,51.11,1194963.0,50.4777,50.4777,49.9303,49.9596,1194963.0
2018-04-02 09:45:00,51.11,51.11,50.88,51.08,1249089.0,49.9596,49.9596,49.7348,49.9303,1249089.0
2018-04-02 09:50:00,51.07,51.21,50.8,51.08,1209158.0,49.9205,50.0574,49.6566,49.9303,1209158.0
2018-04-02 09:55:00,51.08,51.3,50.95,51.21,843646.0,49.9303,50.1454,49.8032,50.0574,843646.0
2018-04-02 10:00:00,51.19,51.19,50.55,50.82,1310361.0,50.0378,50.0378,49.4122,49.6762,1310361.0
2018-04-02 10:05:00,50.81,50.9,50.65,50.74,874838.0,49.6664,49.7544,49.51,49.598,874838.0
2018-04-02 10:10:00,50.75,50.82,50.37,50.38,1086111.0,49.6077,49.6762,49.2363,49.2461,1086111.0
2018-04-02 10:15:00,50.37,50.6,50.35,50.53,975271.0,49.2363,49.4611,49.2168,49.3927,975271.0
2018-04-02 10:20:00,50.52,50.71,50.44,50.68,631388.0,49.3829,49.5686,49.3047,49.5393,631388.0
2018-04-02 10:25:00,50.68,50.71,50.49,50.58,570530.0,49.5393,49.5686,49.3536,49.4416,570530.0
2018-04-02 10:30:00,50.57,50.59,50.36,50.5,659163.0,49.4318,49.4513,49.2265,49.3634,659163.0
2018-04-02 10:35:00,50.49,50.65,50.39,50.62,718853.0,49.3536,49.51,49.2559,49.4807,718853.0
2018-04-02 10:40:00,50.63,50.77,50.59,50.62,609657.0,49.4904,49.6273,49.4513,49.4807,609657.0
2018-04-02 10:45:00,50.6,50.74,50.54,50.64,448479.0,49.4611,49.598,49.4025,49.5002,448479.0
2018-04-02 10:50:00,50.64,50.68,50.31,50.34,793916.0,49.5002,49.5393,49.1777,49.207,793916.0
2018-04-02 10:55:00,50.34,50.47,50.23,50.29,739867.0,49.207,49.334,49.0995,49.1581,739867.0
2018-04-02 11:00:00,50.29,50.33,50.15,50.23,777517.0,49.1581,49.1972,49.0213,49.0995,777517.0
2018-04-02 11:05:00,50.22,50.22,49.82,50.03,2035778.0,49.0897,49.0897,48.6987,48.904,2035778.0
2018-04-02 11:10:00,50.04,50.28,49.97,50.17,863047.0,48.9137,49.1483,48.8453,49.0408,863047.0
2018-04-02 11:15:00,50.16,50.3,50.02,50.28,574534.0,49.031,49.1679,48.8942,49.1483,574534.0
2018-04-02 11:20:00,50.27,50.4,50.16,50.39,552376.0,49.1386,49.2656,49.031,49.2559,552376.0
2018-04-02 11:25:00,50.39,50.41,50.17,50.3,653327.0,49.2559,49.2754,49.0408,49.1679,653327.0
2018-04-02 11:30:00,50.29,50.39,50.1,50.1,455419.0,49.1581,49.2559,48.9724,48.9724,455419.0
2018-04-02 11:35:00,50.1,50.15,49.87,50.11,968460.0,48.9724,49.0213,48.7476,48.9822,968460.0
2018-04-02 11:40:00,50.12,50.13,49.86,50.02,746358.0,48.9919,49.0017,48.7378,48.8942,746358.0
2018-04-02 11:45:00,50.03,50.2,49.93,50.13,579243.0,48.904,49.0701,48.8062,49.0017,579243.0
2018-04-02 11:50:00,50.13,50.27,50.08,50.22,540464.0,49.0017,49.1386,48.9528,49.0897,540464.0
2018-04-02 11:55:00,50.21,50.34,50.12,50.26,468687.0,49.0799,49.207,48.9919,49.1288,468687.0
2018-04-02 12:00:00,50.25,50.32,50.1,50.29,616614.0,49.119,49.1874,48.9724,49.1581,616614.0
2018-04-02 12:05:00,50.29,50.3,50.09,50.26,604158.0,49.1581,49.1679,48.9626,49.1288,604158.0
2018-04-02 12:10:00,50.24,50.37,50.11,50.34,501815.0,49.1092,49.2363,48.9822,49.207,501815.0
2018-04-02 12:15:00,50.34,50.47,50.23,50.43,457318.0,49.207,49.334,49.0995,49.2949,457318.0
2018-04-02 12:20:00,50.42,50.56,50.38,50.48,396344.0,49.2852,49.422,49.2461,49.3438,396344.0
2018-04-02 12:25:00,50.48,50.63,50.41,50.57,412840.0,49.3438,49.4904,49.2754,49.4318,412840.0
2018-04-02 12:30:00,50.56,50.72,50.56,50.69,547029.0,49.422,49.5784,49.422,49.5491,547029.0
2018-04-02 12:35:00,50.7,50.81,50.66,50.7,397873.0,49.5589,49.6664,49.5198,49.5589,397873.0
2018-04-02 12:40:00,50.69,50.91,50.61,50.88,715563.0,49.5491,49.7641,49.4709,49.7348,715563.0
2018-04-02 12:45:00,50.88,50.97,50.79,50.88,412338.0,49.7348,49.8228,49.6468,49.7348,412338.0
2018-04-02 12:50:00,50.88,50.89,50.71,50.78,354948.0,49.7348,49.7446,49.5686,49.6371,354948.0
2018-04-02 12:55:00,50.77,50.8,50.62,50.7,335125.0,49.6273,49.6566,49.4807,49.5589,335125.0
2018-04-02 13:00:00,50.68,50.8,50.5,50.54,350678.0,49.5393,49.6566,49.3634,49.4025,350678.0
2018-04-02 13:05:00,50.53,50.62,50.37,50.37,525687.0,49.3927,49.4807,49.2363,49.2363,525687.0
2018-04-02 13:10:00,50.38,50.51,50.3,50.33,490284.0,49.2461,49.3731,49.1679,49.1972,490284.0
2018-04-02 13:15:00,50.33,50.4,50.25,50.26,357709.0,49.1972,49.2656,49.119,49.1288,357709.0
2018-04-02 13:20:00,50.27,50.35,50.16,50.21,598992.0,49.1386,49.2168,49.031,49.0799,598992.0
2018-04-02 13:25:00,50.2,50.23,50.1,50.14,378093.0,49.0701,49.0995,48.9724,49.0115,378093.0
2018-04-02 13:30:00,50.14,50.27,50.12,50.23,622261.0,49.0115,49.1386,48.9919,49.0995,622261.0
2018-04-02 13:35:00,50.23,50.38,50.17,50.23,455893.0,49.0995,49.2461,49.0408,49.0995,455893.0
2018-04-02 13:40:00,50.24,50.26,49.95,49.97,851043.0,49.1092,49.1288,48.8258,48.8453,851043.0
2018-04-02 13:45:00,49.96,50.0,49.76,49.85,843233.0,48.8355,48.8746,48.64,48.728,843233.0
2018-04-02 13:50:00,49.86,50.05,49.83,49.98,639022.0,48.7378,48.9235,48.7085,48.8551,639022.0
2018-04-02 13:55:00,49.98,50.08,49.86,49.94,539201.0,48.8551,48.9528,48.7378,48.816,539201.0
2018-04-02 14:00:00,49.93,49.95,49.59,49.67,888702.0,48.8062,48.8258,48.4739,48.5521,888702.0
2018-04-02 14:05:00,49.68,49.78,49.56,49.77,675205.0,48.5618,48.6596,48.4445,48.6498,675205.0
2018-04-02 14:10:00,49.77,49.77,49.57,49.74,465571.0,48.6498,48.6498,48.4543,48.6205,465571.0
2018-04-02 14:15:00,49.73,49.92,49.71,49.79,583175.0,48.6107,48.7964,48.5912,48.6694,583175.0
2018-04-02 14:20:00,49.8,49.99,49.8,49.92,614543.0,48.6791,48.8649,48.6791,48.7964,614543.0
2018-04-02 14:25:00,49.93,49.94,49.72,49.78,471287.0,48.8062,48.816,48.6009,48.6596,471287.0
2018-04-02 14:30:00,49.78,50.01,49.68,49.96,534168.0,48.6596,48.8844,48.5618,48.8355,534168.0
2018-04-02 14:35:00,49.96,49.99,49.7,49.75,491763.0,48.8355,48.8649,48.5814,48.6303,491763.0
2018-04-02 14:40:00,49.75,49.78,49.56,49.71,626478.0,48.6303,48.6596,48.4445,48.5912,626478.0
2018-04-02 14:45:00,49.71,50.0,49.68,50.0,511275.0,48.5912,48.8746,48.5618,48.8746,511275.0
2018-04-02 14:50:00,49.99,50.3,49.97,50.2,756528.0,48.8649,49.1679,48.8453,49.0701,756528.0
2018-04-02 14:55:00,50.19,50.29,50.11,50.28,586514.0,49.0604,49.1581,48.9822,49.1483,586514.0
2018-04-02 15:00:00,50.27,50.31,50.13,50.23,500248.0,49.1386,49.1777,49.0017,49.0995,500248.0
2018-04-02 15:05:00,50.23,50.23,50.04,50.11,521545.0,49.0995,49.0995,48.9137,48.9822,521545.0
2018-04-02 15:10:00,50.12,50.36,50.03,50.28,442641.0,48.9919,49.2265,48.904,49.1483,442641.0
2018-04-02 15:15:00,50.28,50.49,50.26,50.48,736127.0,49.1483,49.3536,49.1288,49.3438,736127.0
2018-04-02 15:20:00,50.49,50.52,50.11,50.14,564105.0,49.3536,49.3829,48.9822,49.0115,564105.0
2018-04-02 15:25:00,50.15,50.18,50.02,50.13,390445.0,49.0213,49.0506,48.8942,49.0017,390445.0
2018-04-02 15:30:00,50.14,50.19,49.9,49.92,643081.0,49.0115,49.0604,48.7769,48.7964,643081.0
2018-04-02 15:35:00,49.91,50.03,49.86,49.93,633690.0,48.7867,48.904,48.7378,48.8062,633690.0
2018-04-02 15:40:00,49.94,50.06,49.86,50.04,941460.0,48.816,48.9333,48.7378,48.9137,941460.0
2018-04-02 15:45:00,50.04,50.29,50.04,50.12,984574.0,48.9137,49.1581,48.9137,48.9919,984574.0
2018-04-02 15:50:00,50.13,50.22,50.08,50.16,959693.0,49.0017,49.0897,48.9528,49.031,959693.0
2018-04-02 15:55:00,50.16,50.18,50.0,50.06,1397171.0,49.031,49.0506,48.8746,48.9333,1397171.0
2018-04-03 09:30:00,50.8,51.32,50.78,51.2,2116074.0,49.6566,50.1649,49.6371,50.0476,2116074.0
2018-04-03 09:35:00,51.2,51.44,51.08,51.36,1054583.0,50.0476,50.2822,49.9303,50.204,1054583.0
2018-04-03 09:40:00,51.37,51.54,51.34,51.38,1822075.0,50.2138,50.38,50.1845,50.2236,1822075.0
2018-04-03 09:45:00,51.37,51.78,51.33,51.51,1537166.0,50.2138,50.6146,50.1747,50.3506,1537166.0
2018-04-03 09:50:00,51.51,51.54,51.14,51.29,1186565.0,50.3506,50.38,49.989,50.1356,1186565.0
2018-04-03 09:55:00,51.29,51.36,51.02,51.16,1126933.0,50.1356,50.204,49.8717,50.0085,1126933.0
2018-04-03 10:00:00,51.16,51.18,50.87,51.02,1005742.0,50.0085,50.0281,49.725,49.8717,1005742.0
2018-04-03 10:05:00,51.02,51.02,50.67,50.8,802977.0,49.8717,49.8717,49.5295,49.6566,802977.0
2018-04-03 10:10:00,50.8,50.93,50.69,50.77,781059.0,49.6566,49.7837,49.5491,49.6273,781059.0
2018-04-03 10:15:00,50.78,50.84,50.43,50.46,980325.0,49.6371,49.6957,49.2949,49.3243,980325.0
2018-04-03 10:20:00,50.45,50.58,50.32,50.44,741292.0,49.3145,49.4416,49.1874,49.3047,741292.0
2018-04-03 10:25:00,50.44,50.78,50.4,50.77,656360.0,49.3047,49.6371,49.2656,49.6273,656360.0
2018-04-03 10:30:00,50.77,50.91,50.68,50.91,770785.0,49.6273,49.7641,49.5393,49.7641,770785.0
2018-04-03 10:35:00,50.9,50.91,50.55,50.59,634842.0,49.7544,49.7641,49.4122,49.4513,634842.0
2018-04-03 10:40:00,50.59,50.77,50.56,50.57,483493.0,49.4513,49.6273,49.422,49.4318,483493.0
2018-04-03 10:45:00,50.58,50.8,50.51,50.58,632356.0,49.4416,49.6566,49.3731,49.4416,632356.0
2018-04-03 10:50:00,50.58,50.81,50.51,50.68,534457.0,49.4416,49.6664,49.3731,49.5393,534457.0
2018-04-03 10:55:00,50.69,51.07,50.66,50.94,780183.0,49.5491,49.9205,49.5198,49.7935,780183.0
2018-04-03 11:00:00,50.95,51.22,50.95,51.05,685074.0,49.8032,50.0672,49.8032,49.901,685074.0
2018-04-03 11:05:00,51.06,51.39,51.06,51.23,743220.0,49.9108,50.2333,49.9108,50.0769,743220.0
2018-04-03 11:10:00,51.24,51.36,51.17,51.27,630898.0,50.0867,50.204,50.0183,50.116,630898.0
2018-04-03 11:15:00,51.27,51.48,51.22,51.4,612887.0,50.116,50.3213,50.0672,50.2431,612887.0
2018-04-03 11:20:00,51.41,51.42,51.16,51.26,592174.0,50.2529,50.2627,50.0085,50.1063,592174.0
2018-04-03 11:25:00,51.26,51.42,51.24,51.32,355220.0,50.1063,50.2627,50.0867,50.1649,355220.0
2018-04-03 11:30:00,51.32,51.39,51.2,51.27,314533.0,50.1649,50.2333,50.0476,50.116,314533.0
2018-04-03 11:35:00,51.28,51.32,51.03,51.12,549817.0,50.1258,50.1649,49.8814,49.9694,549817.0
2018-04-03 11:40:00,51.12,51.16,50.99,51.08,476901.0,49.9694,50.0085,49.8423,49.9303,476901.0
2018-04-03 11:45:00,51.07,51.25,51.07,51.07,404899.0,49.9205,50.0965,49.9205,49.9205,404899.0
2018-04-03 11:50:00,51.07,51.08,50.79,50.95,570088.0,49.9205,49.9303,49.6468,49.8032,570088.0
2018-04-03 11:55:00,50.96,51.0,50.75,50.75,354723.0,49.813,49.8521,49.6077,49.6077,354723.0
2018-04-03 12:00:00,50.75,50.92,50.75,50.86,358121.0,49.6077,49.7739,49.6077,49.7153,358121.0
2018-04-03 12:05:00,50.85,51.03,50.85,51.03,473599.0,49.7055,49.8814,49.7055,49.8814,473599.0
2018-04-03 12:10:00,51.03,51.06,50.88,50.97,456401.0,49.8814,49.9108,49.7348,49.8228,456401.0
2018-04-03 12:15:00,50.97,51.05,50.87,50.94,372983.0,49.8228,49.901,49.725,49.7935,372983.0
2018-04-03 12:20:00,50.94,50.99,50.78,50.87,331267.0,49.7935,49.8423,49.6371,49.725,331267.0
2018-04-03 12:25:00,50.88,50.95,50.8,50.93,351096.0,49.7348,49.8032,49.6566,49.7837,351096.0
2018-04-03 12:30:00,50.92,51.06,50.87,51.04,356002.0,49.7739,49.9108,49.725,49.8912,356002.0
2018-04-03 12:35:00,51.05,51.16,51.0,51.14,493211.0,49.901,50.0085,49.8521,49.989,493211.0
2018-04-03 12:40:00,51.15,51.25,51.12,51.17,412070.0,49.9987,50.0965,49.9694,50.0183,412070.0
2018-04-03 12:45:00,51.17,51.25,51.06,51.12,314213.0,50.0183,50.0965,49.9108,49.9694,314213.0
2018-04-03 12:50:00,51.12,51.2,51.03,51.03,292379.0,49.9694,50.0476,49.8814,49.8814,292379.0
2018-04-03 12:55:00,51.04,51.28,51.02,51.25,404138.0,49.8912,50.1258,49.8717,50.0965,404138.0
2018-04-03 13:00:00,51.26,51.33,51.16,51.31,373926.0,50.1063,50.1747,50.0085,50.1551,373926.0
2018-04-03 13:05:00,51.31,51.41,51.3,51.31,416129.0,50.1551,50.2529,50.1454,50.1551,416129.0
2018-04-03 13:10:00,51.32,51.5,51.32,51.42,606560.0,50.1649,50.3409,50.1649,50.2627,606560.0
2018-04-03 13:15:00,51.43,51.59,51.42,51.54,584926.0,50.2724,50.4288,50.2627,50.38,584926.0
2018-04-03 13:20:00,51.55,51.74,51.54,51.62,605062.0,50.3897,50.5755,50.38,50.4582,605062.0
2018-04-03 13:25:00,51.63,51.72,51.55,51.56,453241.0,50.4679,50.5559,50.3897,50.3995,453241.0
2018-04-03 13:30:00,51.57,51.65,51.44,51.48,364499.0,50.4093,50.4875,50.2822,50.3213,364499.0
2018-04-03 13:35:00,51.48,51.49,51.33,51.4,315477.0,50.3213,50.3311,50.1747,50.2431,315477.0
2018-04-03 13:40:00,51.4,51.53,51.33,51.48,343383.0,50.2431,50.3702,50.1747,50.3213,343383.0
2018-04-03 13:45:00,51.48,51.52,51.26,51.27,305552.0,50.3213,50.3604,50.1063,50.116,305552.0
2018-04-03 13:50:00,51.27,51.43,51.26,51.43,302508.0,50.116,50.2724,50.1063,50.2724,302508.0
2018-04-03 13:55:00,51.43,51.53,51.4,51.43,366605.0,50.2724,50.3702,50.2431,50.2724,366605.0
2018-04-03 14:00:00,51.43,51.49,51.35,51.48,284697.0,50.2724,50.3311,50.1942,50.3213,284697.0
2018-04-03 14:05:00,51.49,51.5,51.32,51.39,371173.0,50.3311,50.3409,50.1649,50.2333,371173.0
2018-04-03 14:10:00,51.4,51.41,51.26,51.26,229169.0,50.2431,50.2529,50.1063,50.1063,229169.0
2018-04-03 14:15:00,51.27,51.28,51.12,51.14,266376.0,50.116,50.1258,49.9694,49.989,266376.0
2018-04-03 14:20:00,51.14,51.25,51.09,51.18,290387.0,49.989,50.0965,49.9401,50.0281,290387.0
2018-04-03 14:25:00,51.18,51.2,51.05,51.13,273959.0,50.0281,50.0476,49.901,49.9792,273959.0
2018-04-03 14:30:00,51.12,51.13,50.95,51.03,537461.0,49.9694,49.9792,49.8032,49.8814,537461.0
2018-04-03 14:35:00,51.04,51.05,50.96,51.0,482965.0,49.8912,49.901,49.813,49.8521,482965.0
2018-04-03 14:40:00,51.0,51.02,50.83,50.84,440898.0,49.8521,49.8717,49.6859,49.6957,440898.0
2018-04-03 14:45:00,50.84,51.29,50.83,51.23,801790.0,49.6957,50.1356,49.6859,50.0769,801790.0
2018-04-03 14:50:00,51.23,51.24,51.02,51.09,460996.0,50.0769,50.0867,49.8717,49.9401,460996.0
2018-04-03 14:55:00,51.09,51.45,51.09,51.3,706802.0,49.9401,50.292,49.9401,50.1454,706802.0
2018-04-03 15:00:00,51.29,51.5,51.23,51.35,607148.0,50.1356,50.3409,50.0769,50.1942,607148.0
2018-04-03 15:05:00,51.35,51.62,51.28,51.53,509010.0,50.1942,50.4582,50.1258,50.3702,509010.0
2018-04-03 15:10:00,51.52,51.67,51.35,51.48,625885.0,50.3604,50.507,50.1942,50.3213,625885.0
2018-04-03 15:15:00,51.48,51.5,51.25,51.46,717259.0,50.3213,50.3409,50.0965,50.3018,717259.0
2018-04-03 15:20:00,51.45,51.56,51.35,51.37,553222.0,50.292,50.3995,50.1942,50.2138,553222.0
2018-04-03 15:25:00,51.38,51.56,51.36,51.54,336016.0,50.2236,50.3995,50.204,50.38,336016.0
2018-04-03 15:30:00,51.54,51.58,51.35,51.42,536970.0,50.38,50.4191,50.1942,50.2627,536970.0
2018-04-03 15:35:00,51.42,51.48,51.3,51.45,522810.0,50.2627,50.3213,50.1454,50.292,522810.0
2018-04-03 15:40:00,51.46,51.53,51.41,51.44,371022.0,50.3018,50.3702,50.2529,50.2822,371022.0
2018-04-03 15:45:00,51.43,51.59,51.34,51.38,696553.0,50.2724,50.4288,50.1845,50.2236,696553.0
2018-04-03 15:50:00,51.39,51.52,51.36,51.42,644417.0,50.2333,50.3604,50.204,50.2627,644417.0
2018-04-03 15:55:00,51.41,51.57,51.4,51.56,983671.0,50.2529,50.4093,50.2431,50.3995,983671.0
2018-04-04 09:30:00,49.66,50.22,49.26,50.1,2374455.0,48.5423,49.0897,48.1513,48.9724,2374455.0
2018-04-04 09:35:00,50.11,50.54,50.04,50.22,1538341.0,48.9822,49.4025,48.9137,49.0897,1538341.0
2018-04-04 09:40:00,50.21,50.55,50.01,50.32,1235711.0,49.0799,49.4122,48.8844,49.1874,1235711.0
2018-04-04 09:45:00,50.32,50.64,50.22,50.38,929588.0,49.1874,49.5002,49.0897,49.2461,929588.0
2018-04-04 09:50:00,50.37,50.64,50.25,50.64,731694.0,49.2363,49.5002,49.119,49.5002,731694.0
2018-04-04 09:55:00,50.63,50.73,50.52,50.6,634162.0,49.4904,49.5882,49.3829,49.4611,634162.0
2018-04-04 10:00:00,50.6,50.64,50.46,50.58,737940.0,49.4611,49.5002,49.3243,49.4416,737940.0
2018-04-04 10:05:00,50.59,50.82,50.47,50.69,810282.0,49.4513,49.6762,49.334,49.5491,810282.0
2018-04-04 10:10:00,50.68,50.95,50.65,50.89,757781.0,49.5393,49.8032,49.51,49.7446,757781.0
2018-04-04 10:15:00,50.88,51.04,50.82,50.96,774174.0,49.7348,49.8912,49.6762,49.813,774174.0
2018-04-04 10:20:00,50.97,51.12,50.83,50.98,742154.0,49.8228,49.9694,49.6859,49.8326,742154.0
2018-04-04 10:25:00,50.98,51.16,50.97,51.05,542720.0,49.8326,50.0085,49.8228,49.901,542720.0
2018-04-04 10:30:00,51.05,51.15,50.77,50.83,723351.0,49.901,49.9987,49.6273,49.6859,723351.0
2018-04-04 10:35:00,50.83,50.93,50.69,50.88,633226.0,49.6859,49.7837,49.5491,49.7348,633226.0
2018-04-04 10:40:00,50.89,51.04,50.86,50.92,517841.0,49.7446,49.8912,49.7153,49.7739,517841.0
2018-04-04 10:45:00,50.9,51.27,50.83,51.27,758901.0,49.7544,50.116,49.6859,50.116,758901.0
2018-04-04 10:50:00,51.26,51.27,51.06,51.17,472863.0,50.1063,50.116,49.9108,50.0183,472863.0
2018-04-04 10:55:00,51.17,51.43,51.16,51.42,702538.0,50.0183,50.2724,50.0085,50.2627,702538.0
2018-04-04 11:00:00,51.42,51.43,51.24,51.32,612289.0,50.2627,50.2724,50.0867,50.1649,612289.0
2018-04-04 11:05:00,51.31,51.35,51.07,51.13,586857.0,50.1551,50.1942,49.9205,49.9792,586857.0
2018-04-04 11:10:00,51.12,51.23,51.0,51.05,562484.0,49.9694,50.0769,49.8521,49.901,562484.0
2018-04-04 11:15:00,51.04,51.41,51.03,51.37,596356.0,49.8912,50.2529,49.8814,50.2138,596356.0
2018-04-04 11:20:00,51.37,51.82,51.36,51.79,1161113.0,50.2138,50.6537,50.204,50.6243,1161113.0
2018-04-04 11:25:00,51.79,51.88,51.74,51.86,829573.0,50.6243,50.7123,50.5755,50.6928,829573.0
2018-04-04 11:30:00,51.86,52.21,51.81,52.11,1152330.0,50.6928,51.0349,50.6439,50.9371,1152330.0
2018-04-04 11:35:00,52.13,52.23,51.99,52.07,771081.0,50.9567,51.0544,50.8198,50.898,771081.0
2018-04-04 11:40:00,52.05,52.16,51.88,51.91,684008.0,50.8785,50.986,50.7123,50.7416,684008.0
2018-04-04 11:45:00,51.91,52.12,51.88,52.0,576577.0,50.7416,50.9469,50.7123,50.8296,576577.0
2018-04-04 11:50:00,51.99,52.02,51.85,51.97,568631.0,50.8198,50.8492,50.683,50.8003,568631.0
2018-04-04 11:55:00,51.96,52.08,51.93,52.05,447110.0,50.7905,50.9078,50.7612,50.8785,447110.0
2018-04-04 12:00:00,52.05,52.06,51.9,52.02,415510.0,50.8785,50.8883,50.7319,50.8492,415510.0
2018-04-04 12:05:00,52.02,52.17,51.91,52.09,520927.0,50.8492,50.9958,50.7416,50.9176,520927.0
2018-04-04 12:10:00,52.1,52.35,52.1,52.21,988004.0,50.9274,51.1717,50.9274,51.0349,988004.0
2018-04-04 12:15:00,52.2,52.24,52.12,52.14,355659.0,51.0251,51.0642,50.9469,50.9665,355659.0
2018-04-04 12:20:00,52.14,52.27,52.06,52.2,557081.0,50.9665,51.0935,50.8883,51.0251,557081.0
2018-04-04 12:25:00,52.19,52.24,52.08,52.17,399506.0,51.0153,51.0642,50.9078,50.9958,399506.0
2018-04-04 12:30:00,52.17,52.2,52.02,52.16,375711.0,50.9958,51.0251,50.8492,50.986,375711.0
2018-04-04 12:35:00,52.15,52.44,52.13,52.37,675692.0,50.9762,51.2597,50.9567,51.1913,675692.0
2018-04-04 12:40:00,52.38,52.6,52.3,52.54,700012.0,51.2011,51.4161,51.1229,51.3575,700012.0
2018-04-04 12:45:00,52.54,52.6,52.36,52.36,530915.0,51.3575,51.4161,51.1815,51.1815,530915.0
2018-04-04 12:50:00,52.37,52.39,52.17,52.25,611304.0,51.1913,51.2108,50.9958,51.074,611304.0
2018-04-04 12:55:00,52.26,52.3,52.11,52.14,442862.0,51.0838,51.1229,50.9371,50.9665,442862.0
2018-04-04 13:00:00,52.15,52.21,52.04,52.06,412931.0,50.9762,51.0349,50.8687,50.8883,412931.0
2018-04-04 13:05:00,52.06,52.16,51.97,52.0,444432.0,50.8883,50.986,50.8003,50.8296,444432.0
2018-04-04 13:10:00,52.01,52.19,51.88,52.19,809466.0,50.8394,51.0153,50.7123,51.0153,809466.0
2018-04-04 13:15:00,52.18,52.19,51.97,51.98,365827.0,51.0056,51.0153,50.8003,50.8101,365827.0
2018-04-04 13:20:00,51.98,52.01,51.77,51.83,625571.0,50.8101,50.8394,50.6048,50.6634,625571.0
2018-04-04 13:25:00,51.82,51.87,51.71,51.81,461294.0,50.6537,50.7025,50.5461,50.6439,461294.0
2018-04-04 13:30:00,51.81,51.85,51.68,51.74,399077.0,50.6439,50.683,50.5168,50.5755,399077.0
2018-04-04 13:35:00,51.74,51.95,51.71,51.9,565822.0,50.5755,50.7807,50.5461,50.7319,565822.0
2018-04-04 13:40:00,51.9,52.06,51.9,52.0,579243.0,50.7319,50.8883,50.7319,50.8296,579243.0
2018-04-04 13:45:00,52.01,52.01,51.79,51.84,316326.0,50.8394,50.8394,50.6243,50.6732,316326.0
2018-04-04 13:50:00,51.83,51.83,51.73,51.79,412980.0,50.6634,50.6634,50.5657,50.6243,412980.0
2018-04-04 13:55:00,51.78,51.9,51.75,51.89,352351.0,50.6146,50.7319,50.5852,50.7221,352351.0
2018-04-04 14:00:00,51.9,52.02,51.88,52.02,358525.0,50.7319,50.8492,50.7123,50.8492,358525.0
2018-04-04 14:05:00,52.02,52.07,51.98,52.03,362684.0,50.8492,50.898,50.8101,50.8589,362684.0
2018-04-04 14:10:00,52.03,52.2,51.97,52.19,452014.0,50.8589,51.0251,50.8003,51.0153,452014.0
2018-04-04 14:15:00,52.2,52.45,52.16,52.45,1106309.0,51.0251,51.2695,50.986,51.2695,1106309.0
2018-04-04 14:20:00,52.45,52.65,52.38,52.59,1128257.0,51.2695,51.465,51.2011,51.4063,1128257.0
2018-04-04 14:25:00,52.59,52.68,52.53,52.66,956390.0,51.4063,51.4943,51.3477,51.4748,956390.0
2018-04-04 14:30:00,52.66,52.76,52.55,52.67,793420.0,51.4748,51.5725,51.3672,51.4845,793420.0
2018-04-04 14:35:00,52.67,52.68,52.4,52.42,852724.0,51.4845,51.4943,51.2206,51.2402,852724.0
2018-04-04 14:40:00,52.4,52.7,52.38,52.66,634259.0,51.2206,51.5139,51.2011,51.4748,634259.0
2018-04-04 14:45:00,52.65,52.68,52.44,52.54,495189.0,51.465,51.4943,51.2597,51.3575,495189.0
2018-04-04 14:50:00,52.54,52.61,52.44,52.45,404727.0,51.3575,51.4259,51.2597,51.2695,404727.0
2018-04-04 14:55:00,52.46,52.56,52.38,52.54,459132.0,51.2793,51.377,51.2011,51.3575,459132.0
2018-04-04 15:00:00,52.53,52.68,52.52,52.65,584175.0,51.3477,51.4943,51.3379,51.465,584175.0
2018-04-04 15:05:00,52.65,52.65,52.52,52.57,416054.0,51.465,51.465,51.3379,51.3868,416054.0
2018-04-04 15:10:00,52.57,52.57,52.44,52.47,444835.0,51.3868,51.3868,51.2597,51.289,444835.0
2018-04-04 15:15:00,52.47,52.52,52.35,52.4,481004.0,51.289,51.3379,51.1717,51.2206,481004.0
2018-04-04 15:20:00,52.39,52.66,52.38,52.62,584006.0,51.2108,51.4748,51.2011,51.4357,584006.0
2018-04-04 15:25:00,52.63,52.72,52.56,52.71,503725.0,51.4454,51.5334,51.377,51.5236,503725.0
2018-04-04 15:30:00,52.71,52.85,52.7,52.76,749596.0,51.5236,51.6605,51.5139,51.5725,749596.0
2018-04-04 15:35:00,52.77,52.97,52.75,52.94,699122.0,51.5823,51.7778,51.5627,51.7485,699122.0
2018-04-04 15:40:00,52.94,52.98,52.86,52.93,682690.0,51.7485,51.7876,51.6703,51.7387,682690.0
2018-04-04 15:45:00,52.93,53.13,52.91,53.12,1011393.0,51.7387,51.9342,51.7191,51.9244,1011393.0
2018-04-04 15:50:00,53.12,53.35,53.12,53.33,1125964.0,51.9244,52.1492,51.9244,52.1297,1125964.0
2018-04-04 15:55:00,53.32,53.5,53.32,53.39,2022536.0,52.1199,52.2959,52.1199,52.1883,2022536.0
2018-04-05 09:30:00,52.06,52.2,51.56,52.18,4121758.0,50.8883,51.0251,50.3995,51.0056,4121758.0
2018-04-05 09:35:00,52.18,52.18,51.28,51.29,2650363.0,51.0056,51.0056,50.1258,50.1356,2650363.0
2018-04-05 09:40:00,51.29,51.51,51.13,51.47,2015937.0,50.1356,50.3506,49.9792,50.3115,2015937.0
2018-04-05 09:45:00,51.47,51.58,51.18,51.33,1516083.0,50.3115,50.4191,50.0281,50.1747,1516083.0
2018-04-05 09:50:00,51.33,51.76,51.22,51.73,1479325.0,50.1747,50.595,50.0672,50.5657,1479325.0
2018-04-05 09:55:00,51.74,51.89,51.62,51.75,1191985.0,50.5755,50.7221,50.4582,50.5852,1191985.0
2018-04-05 10:00:00,51.76,51.77,51.42,51.51,1183669.0,50.595,50.6048,50.2627,50.3506,1183669.0
2018-04-05 10:05:00,51.52,51.86,51.51,51.67,1261590.0,50.3604,50.6928,50.3506,50.507,1261590.0
2018-04-05 10:10:00,51.67,51.78,51.47,51.58,755069.0,50.507,50.6146,50.3115,50.4191,755069.0
2018-04-05 10:15:00,51.57,51.57,50.87,50.94,2249908.0,50.4093,50.4093,49.725,49.7935,2249908.0
2018-04-05 10:20:00,50.94,50.95,50.45,50.54,3125964.0,49.7935,49.8032,49.3145,49.4025,3125964.0
2018-04-05 10:25:00,50.54,50.68,50.14,50.21,2579268.0,49.4025,49.5393,49.0115,49.0799,2579268.0
2018-04-05 10:30:00,50.2,50.6,50.14,50.2,1843615.0,49.0701,49.4611,49.0115,49.0701,1843615.0
2018-04-05 10:35:00,50.2,50.52,50.12,50.39,1508162.0,49.0701,49.3829,48.9919,49.2559,1508162.0
2018-04-05 10:40:00,50.38,50.65,50.23,50.64,979712.0,49.2461,49.51,49.0995,49.5002,979712.0
2018-04-05 10:45:00,50.64,50.66,50.37,50.5,811971.0,49.5002,49.5198,49.2363,49.3634,811971.0
2018-04-05 10:50:00,50.49,50.64,50.37,50.61,698949.0,49.3536,49.5002,49.2363,49.4709,698949.0
2018-04-05 10:55:00,50.61,50.73,50.44,50.5,795341.0,49.4709,49.5882,49.3047,49.3634,795341.0
2018-04-05 11:00:00,50.5,50.79,50.5,50.74,721617.0,49.3634,49.6468,49.3634,49.598,721617.0
2018-04-05 11:05:00,50.73,50.88,50.66,50.72,965197.0,49.5882,49.7348,49.5198,49.5784,965197.0
2018-04-05 11:10:00,50.72,50.8,50.53,50.61,937478.0,49.5784,49.6566,49.3927,49.4709,937478.0
2018-04-05 11:15:00,50.6,50.65,50.39,50.64,828451.0,49.4611,49.51,49.2559,49.5002,828451.0
2018-04-05 11:20:00,50.63,50.76,50.58,50.7,538137.0,49.4904,49.6175,49.4416,49.5589,538137.0
2018-04-05 11:25:00,50.69,50.73,50.49,50.51,526391.0,49.5491,49.5882,49.3536,49.3731,526391.0
2018-04-05 11:30:00,50.51,50.54,50.41,50.44,601298.0,49.3731,49.4025,49.2754,49.3047,601298.0
2018-04-05 11:35:00,50.43,50.49,50.32,50.39,776010.0,49.2949,49.3536,49.1874,49.2559,776010.0
2018-04-05 11:40:00,50.39,50.5,50.37,50.4,655275.0,49.2559,49.3634,49.2363,49.2656,655275.0
2018-04-05 11:45:00,50.4,50.46,50.37,50.41,782745.0,49.2656,49.3243,49.2363,49.2754,782745.0
2018-04-05 11:50:00,50.41,50.43,50.21,50.35,843520.0,49.2754,49.2949,49.0799,49.2168,843520.0
2018-04-05 11:55:00,50.36,50.42,50.26,50.38,491080.0,49.2265,49.2852,49.1288,49.2461,491080.0
2018-04-05 12:00:00,50.38,50.4,50.17,50.2,624458.0,49.2461,49.2656,49.0408,49.0701,624458.0
2018-04-05 12:05:00,50.2,50.23,50.1,50.18,796950.0,49.0701,49.0995,48.9724,49.0506,796950.0
2018-04-05 12:10:00,50.18,50.19,49.79,49.82,1863359.0,49.0506,49.0604,48.6694,48.6987,1863359.0
2018-04-05 12:15:00,49.83,49.87,49.66,49.86,1426448.0,48.7085,48.7476,48.5423,48.7378,1426448.0
2018-04-05 12:20:00,49.87,49.87,49.67,49.72,976722.0,48.7476,48.7476,48.5521,48.6009,976722.0
2018-04-05 12:25:00,49.73,49.86,49.69,49.83,1054332.0,48.6107,48.7378,48.5716,48.7085,1054332.0
2018-04-05 12:30:00,49.82,49.87,49.67,49.79,976191.0,48.6987,48.7476,48.5521,48.6694,976191.0
2018-04-05 12:35:00,49.79,49.98,49.71,49.94,907218.0,48.6694,48.8551,48.5912,48.816,907218.0
2018-04-05 12:40:00,49.94,49.96,49.69,49.73,739009.0,48.816,48.8355,48.5716,48.6107,739009.0
2018-04-05 12:45:00,49.73,49.9,49.73,49.9,597877.0,48.6107,48.7769,48.6107,48.7769,597877.0
2018-04-05 12:50:00,49.9,50.05,49.86,49.91,968528.0,48.7769,48.9235,48.7378,48.7867,968528.0
2018-04-05 12:55:00,49.93,50.0,49.88,49.96,556669.0,48.8062,48.8746,48.7573,48.8355,556669.0
2018-04-05 13:00:00,49.96,50.13,49.92,49.99,768476.0,48.8355,49.0017,48.7964,48.8649,768476.0
2018-04-05 13:05:00,50.0,50.12,49.99,50.04,472291.0,48.8746,48.9919,48.8649,48.9137,472291.0
2018-04-05 13:10:00,50.05,50.05,49.74,49.78,727650.0,48.9235,48.9235,48.6205,48.6596,727650.0
2018-04-05 13:15:00,49.77,49.8,49.49,49.63,1669395.0,48.6498,48.6791,48.3761,48.513,1669395.0
2018-04-05 13:20:00,49.64,49.66,49.34,49.46,1254674.0,48.5227,48.5423,48.2295,48.3468,1254674.0
2018-04-05 13:25:00,49.46,49.54,49.28,49.4,951123.0,48.3468,48.425,48.1708,48.2881,951123.0
2018-04-05 13:30:00,49.39,49.63,49.3,49.61,875789.0,48.2784,48.513,48.1904,48.4934,875789.0
2018-04-05 13:35:00,49.6,49.67,49.4,49.41,719928.0,48.4836,48.5521,48.2881,48.2979,719928.0
2018-04-05 13:40:00,49.41,49.42,49.19,49.33,1024531.0,48.2979,48.3077,48.0829,48.2197,1024531.0
2018-04-05 13:45:00,49.33,49.56,49.31,49.52,544376.0,48.2197,48.4445,48.2002,48.4054,544376.0
2018-04-05 13:50:00,49.52,49.65,49.46,49.53,674917.0,48.4054,48.5325,48.3468,48.4152,674917.0
2018-04-05 13:55:00,49.53,49.72,49.44,49.66,693937.0,48.4152,48.6009,48.3272,48.5423,693937.0
2018-04-05 14:00:00,49.66,49.76,49.56,49.7,571906.0,48.5423,48.64,48.4445,48.5814,571906.0
2018-04-05 14:05:00,49.69,49.71,49.4,49.4,626083.0,48.5716,48.5912,48.2881,48.2881,626083.0
2018-04-05 14:10:00,49.41,49.57,49.36,49.37,612791.0,48.2979,48.4543,48.249,48.2588,612791.0
2018-04-05 14:15:00,49.37,49.5,49.33,49.5,464058.0,48.2588,48.3859,48.2197,48.3859,464058.0
2018-04-05 14:20:00,49.5,49.57,49.45,49.48,513888.0,48.3859,48.4543,48.337,48.3663,513888.0
2018-04-05 14:25:00,49.48,49.49,49.3,49.3,530403.0,48.3663,48.3761,48.1904,48.1904,530403.0
2018-04-05 14:30:00,49.3,49.54,49.27,49.53,629725.0,48.1904,48.425,48.1611,48.4152,629725.0
2018-04-05 14:35:00,49.54,49.71,49.47,49.65,845782.0,48.425,48.5912,48.3566,48.5325,845782.0
2018-04-05 14:40:00,49.65,49.81,49.64,49.81,666215.0,48.5325,48.6889,48.5227,48.6889,666215.0
2018-04-05 14:45:00,49.81,49.93,49.77,49.92,800523.0,48.6889,48.8062,48.6498,48.7964,800523.0
2018-04-05 14:50:00,49.93,50.07,49.81,49.87,1015141.0,48.8062,48.9431,48.6889,48.7476,1015141.0
2018-04-05 14:55:00,49.87,49.88,49.7,49.8,631634.0,48.7476,48.7573,48.5814,48.6791,631634.0
2018-04-05 15:00:00,49.8,49.84,49.61,49.64,619630.0,48.6791,48.7182,48.4934,48.5227,619630.0
2018-04-05 15:05:00,49.63,49.8,49.58,49.78,592348.0,48.513,48.6791,48.4641,48.6596,592348.0
2018-04-05 15:10:00,49.78,49.88,49.66,49.7,600900.0,48.6596,48.7573,48.5423,48.5814,600900.0
2018-04-05 15:15:00,49.71,49.77,49.66,49.77,347868.0,48.5912,48.6498,48.5423,48.6498,347868.0
2018-04-05 15:20:00,49.76,49.9,49.76,49.8,528836.0,48.64,48.7769,48.64,48.6791,528836.0
2018-04-05 15:25:00,49.8,49.8,49.58,49.8,607105.0,48.6791,48.6791,48.4641,48.6791,607105.0
2018-04-05 15:30:00,49.8,49.83,49.62,49.64,522603.0,48.6791,48.7085,48.5032,48.5227,522603.0
2018-04-05 15:35:00,49.64,49.74,49.55,49.61,665649.0,48.5227,48.6205,48.4348,48.4934,665649.0
2018-04-05 15:40:00,49.62,49.78,49.61,49.74,748440.0,48.5032,48.6596,48.4934,48.6205,748440.0
2018-04-05 15:45:00,49.74,49.89,49.74,49.86,775052.0,48.6205,48.7671,48.6205,48.7378,775052.0
2018-04-05 15:50:00,49.87,49.98,49.75,49.87,1173405.0,48.7476,48.8551,48.6303,48.7476,1173405.0
2018-04-05 15:55:00,49.87,49.9,49.81,49.83,2485614.0,48.7476,48.7769,48.6889,48.7085,2485614.0
2018-04-06 09:30:00,47.71,48.84,47.26,48.75,4760778.0,46.6362,47.7407,46.1963,47.6528,4760778.0
2018-04-06 09:35:00,48.76,49.39,48.76,49.34,2796390.0,47.6625,48.2784,47.6625,48.2295,2796390.0
2018-04-06 09:40:00,49.34,49.64,49.07,49.62,2197144.0,48.2295,48.5227,47.9656,48.5032,2197144.0
2018-04-06 09:45:00,49.61,49.84,49.49,49.83,2102872.0,48.4934,48.7182,48.3761,48.7085,2102872.0
2018-04-06 09:50:00,49.82,50.4,49.79,50.28,3338496.0,48.6987,49.2656,48.6694,49.1483,3338496.0
2018-04-06 09:55:00,50.28,50.3,50.07,50.1,1807907.0,49.1483,49.1679,48.9431,48.9724,1807907.0
2018-04-06 10:00:00,50.1,50.3,49.88,50.1,2037094.0,48.9724,49.1679,48.7573,48.9724,2037094.0
2018-04-06 10:05:00,50.1,50.12,49.71,49.76,1620178.0,48.9724,48.9919,48.5912,48.64,1620178.0
2018-04-06 10:10:00,49.77,50.16,49.68,50.01,1818713.0,48.6498,49.031,48.5618,48.8844,1818713.0
2018-04-06 10:15:00,50.0,50.35,49.99,50.34,1476448.0,48.8746,49.2168,48.8649,49.207,1476448.0
2018-04-06 10:20:00,50.33,50.48,50.06,50.1,1573474.0,49.1972,49.3438,48.9333,48.9724,1573474.0
2018-04-06 10:25:00,50.09,50.28,49.85,49.87,1094414.0,48.9626,49.1483,48.728,48.7476,1094414.0
2018-04-06 10:30:00,49.87,50.01,49.75,49.76,961900.0,48.7476,48.8844,48.6303,48.64,961900.0
2018-04-06 10:35:00,49.76,49.96,49.71,49.82,988692.0,48.64,48.8355,48.5912,48.6987,988692.0
2018-04-06 10:40:00,49.82,49.85,49.53,49.58,1034151.0,48.6987,48.728,48.4152,48.4641,1034151.0
2018-04-06 10:45:00,49.57,49.69,49.49,49.62,984735.0,48.4543,48.5716,48.3761,48.5032,984735.0
2018-04-06 10:50:00,49.63,49.69,49.39,49.45,857996.0,48.513,48.5716,48.2784,48.337,857996.0
2018-04-06 10:55:00,49.45,49.7,49.43,49.5,730730.0,48.337,48.5814,48.3175,48.3859,730730.0
2018-04-06 11:00:00,49.5,49.5,49.24,49.39,1075091.0,48.3859,48.3859,48.1317,48.2784,1075091.0
2018-04-06 11:05:00,49.39,49.64,49.33,49.62,884884.0,48.2784,48.5227,48.2197,48.5032,884884.0
2018-04-06 11:10:00,49.62,49.82,49.53,49.66,777521.0,48.5032,48.6987,48.4152,48.5423,777521.0
2018-04-06 11:15:00,49.67,49.88,49.59,49.82,702474.0,48.5521,48.7573,48.4739,48.6987,702474.0
2018-04-06 11:20:00,49.82,49.88,49.46,49.52,879166.0,48.6987,48.7573,48.3468,48.4054,879166.0
2018-04-06 11:25:00,49.52,49.69,49.48,49.57,497638.0,48.4054,48.5716,48.3663,48.4543,497638.0
2018-04-06 11:30:00,49.58,49.67,49.5,49.65,502965.0,48.4641,48.5521,48.3859,48.5325,502965.0
2018-04-06 11:35:00,49.66,49.66,49.45,49.61,568471.0,48.5423,48.5423,48.337,48.4934,568471.0
2018-04-06 11:40:00,49.6,49.8,49.58,49.75,544180.0,48.4836,48.6791,48.4641,48.6303,544180.0
2018-04-06 11:45:00,49.75,49.77,49.64,49.67,362038.0,48.6303,48.6498,48.5227,48.5521,362038.0
2018-04-06 11:50:00,49.66,49.87,49.64,49.8,331681.0,48.5423,48.7476,48.5227,48.6791,331681.0
2018-04-06 11:55:00,49.79,49.98,49.77,49.94,448087.0,48.6694,48.8551,48.6498,48.816,448087.0
2018-04-06 12:00:00,49.93,49.96,49.81,49.88,358008.0,48.8062,48.8355,48.6889,48.7573,358008.0
2018-04-06 12:05:00,49.88,50.04,49.82,49.95,507239.0,48.7573,48.9137,48.6987,48.8258,507239.0
2018-04-06 12:10:00,49.95,49.96,49.68,49.71,555690.0,48.8258,48.8355,48.5618,48.5912,555690.0
2018-04-06 12:15:00,49.71,49.89,49.68,49.69,383406.0,48.5912,48.7671,48.5618,48.5716,383406.0
2018-04-06 12:20:00,49.69,49.7,49.58,49.63,436185.0,48.5716,48.5814,48.4641,48.513,436185.0
2018-04-06 12:25:00,49.64,49.66,49.48,49.51,342494.0,48.5227,48.5423,48.3663,48.3957,342494.0
2018-04-06 12:30:00,49.5,49.63,49.47,49.5,404775.0,48.3859,48.513,48.3566,48.3859,404775.0
2018-04-06 12:35:00,49.51,49.69,49.5,49.66,343168.0,48.3957,48.5716,48.3859,48.5423,343168.0
2018-04-06 12:40:00,49.66,49.72,49.61,49.66,230388.0,48.5423,48.6009,48.4934,48.5423,230388.0
2018-04-06 12:45:00,49.66,49.69,49.54,49.57,267295.0,48.5423,48.5716,48.425,48.4543,267295.0
2018-04-06 12:50:00,49.56,49.58,49.42,49.55,432831.0,48.4445,48.4641,48.3077,48.4348,432831.0
2018-04-06 12:55:00,49.54,49.58,49.44,49.5,349449.0,48.425,48.4641,48.3272,48.3859,349449.0
2018-04-06 13:00:00,49.49,49.5,49.3,49.39,464230.0,48.3761,48.3859,48.1904,48.2784,464230.0
2018-04-06 13:05:00,49.39,49.41,49.29,49.4,381551.0,48.2784,48.2979,48.1806,48.2881,381551.0
2018-04-06 13:10:00,49.4,49.41,49.27,49.31,511712.0,48.2881,48.2979,48.1611,48.2002,511712.0
2018-04-06 13:15:00,49.31,49.44,49.23,49.41,606171.0,48.2002,48.3272,48.122,48.2979,606171.0
2018-04-06 13:20:00,49.4,49.45,49.3,49.37,272133.0,48.2881,48.337,48.1904,48.2588,272133.0
2018-04-06 13:25:00,49.37,49.53,49.33,49.51,329849.0,48.2588,48.4152,48.2197,48.3957,329849.0
2018-04-06 13:30:00,49.51,49.55,49.23,49.23,445995.0,48.3957,48.4348,48.122,48.122,445995.0
2018-04-06 13:35:00,49.23,49.38,49.17,49.21,514212.0,48.122,48.2686,48.0633,48.1024,514212.0
2018-04-06 13:40:00,49.22,49.3,49.08,49.14,575160.0,48.1122,48.1904,47.9753,48.034,575160.0
2018-04-06 13:45:00,49.14,49.14,48.82,48.85,952143.0,48.034,48.034,47.7212,47.7505,952143.0
2018-04-06 13:50:00,48.85,48.88,48.6,48.65,1005071.0,47.7505,47.7798,47.5061,47.555,1005071.0
2018-04-06 13:55:00,48.64,48.84,48.64,48.67,689293.0,47.5452,47.7407,47.5452,47.5746,689293.0
2018-04-06 14:00:00,48.67,48.72,48.51,48.53,850897.0,47.5746,47.6234,47.4182,47.4377,850897.0
2018-04-06 14:05:00,48.53,48.66,48.47,48.56,844906.0,47.4377,47.5648,47.3791,47.467,844906.0
2018-04-06 14:10:00,48.57,48.85,48.55,48.78,724960.0,47.4768,47.7505,47.4573,47.6821,724960.0
2018-04-06 14:15:00,48.78,48.79,48.53,48.53,700371.0,47.6821,47.6919,47.4377,47.4377,700371.0
2018-04-06 14:20:00,48.53,48.7,48.53,48.61,511043.0,47.4377,47.6039,47.4377,47.5159,511043.0
2018-04-06 14:25:00,48.62,48.65,48.5,48.55,421780.0,47.5257,47.555,47.4084,47.4573,421780.0
2018-04-06 14:30:00,48.54,48.68,48.4,48.42,777881.0,47.4475,47.5843,47.3106,47.3302,777881.0
2018-04-06 14:35:00,48.43,48.5,48.3,48.33,794577.0,47.34,47.4084,47.2129,47.2422,794577.0
2018-04-06 14:40:00,48.34,48.64,48.21,48.47,827599.0,47.252,47.5452,47.1249,47.3791,827599.0
2018-04-06 14:45:00,48.47,48.57,48.41,48.54,561751.0,47.3791,47.4768,47.3204,47.4475,561751.0
2018-04-06 14:50:00,48.54,48.54,48.33,48.47,657772.0,47.4475,47.4475,47.2422,47.3791,657772.0
2018-04-06 14:55:00,48.47,48.48,48.26,48.39,532619.0,47.3791,47.3888,47.1738,47.3009,532619.0
2018-04-06 15:00:00,48.39,48.54,48.29,48.32,791104.0,47.3009,47.4475,47.2031,47.2324,791104.0
2018-04-06 15:05:00,48.33,48.45,48.27,48.39,603823.0,47.2422,47.3595,47.1836,47.3009,603823.0
2018-04-06 15:10:00,48.39,48.65,48.35,48.64,525301.0,47.3009,47.555,47.2618,47.5452,525301.0
2018-04-06 15:15:00,48.64,48.79,48.6,48.62,721367.0,47.5452,47.6919,47.5061,47.5257,721367.0
2018-04-06 15:20:00,48.61,48.81,48.56,48.7,645197.0,47.5159,47.7114,47.467,47.6039,645197.0
2018-04-06 15:25:00,48.69,48.69,48.5,48.62,567029.0,47.5941,47.5941,47.4084,47.5257,567029.0
2018-04-06 15:30:00,48.62,48.73,48.53,48.67,603872.0,47.5257,47.6332,47.4377,47.5746,603872.0
2018-04-06 15:35:00,48.67,48.76,48.56,48.66,620228.0,47.5746,47.6625,47.467,47.5648,620228.0
2018-04-06 15:40:00,48.65,48.75,48.61,48.66,577448.0,47.555,47.6528,47.5159,47.5648,577448.0
2018-04-06 15:45:00,48.66,48.73,48.51,48.52,817436.0,47.5648,47.6332,47.4182,47.4279,817436.0
2018-04-06 15:50:00,48.52,48.75,48.51,48.61,1057126.0,47.4279,47.6528,47.4182,47.5159,1057126.0
2018-04-06 15:55:00,48.62,48.64,48.45,48.46,1729202.0,47.5257,47.5452,47.3595,47.3693,1729202.0
2018-04-09 09:30:00,49.13,49.46,48.77,49.13,2278253.0,48.0242,48.3468,47.6723,48.0242,2278253.0
2018-04-09 09:35:00,49.15,49.19,48.57,48.7,1286212.0,48.0438,48.0829,47.4768,47.6039,1286212.0
2018-04-09 09:40:00,48.7,48.9,48.43,48.53,909785.0,47.6039,47.7994,47.34,47.4377,909785.0
2018-04-09 09:45:00,48.53,48.98,48.5,48.87,1061948.0,47.4377,47.8776,47.4084,47.7701,1061948.0
2018-04-09 09:50:00,48.88,49.09,48.75,49.0,904585.0,47.7798,47.9851,47.6528,47.8971,904585.0
2018-04-09 09:55:00,48.99,49.01,48.83,48.85,523055.0,47.8874,47.9069,47.731,47.7505,523055.0
2018-04-09 10:00:00,48.85,49.19,48.83,49.15,945309.0,47.7505,48.0829,47.731,48.0438,945309.0
2018-04-09 10:05:00,49.16,49.27,49.06,49.21,752040.0,48.0535,48.1611,47.9558,48.1024,752040.0
2018-04-09 10:10:00,49.21,49.4,49.17,49.22,1294328.0,48.1024,48.2881,48.0633,48.1122,1294328.0
2018-04-09 10:15:00,49.22,49.47,49.22,49.23,718888.0,48.1122,48.3566,48.1122,48.122,718888.0
2018-04-09 10:20:00,49.23,49.34,49.16,49.32,503020.0,48.122,48.2295,48.0535,48.2099,503020.0
2018-04-09 10:25:00,49.32,49.42,49.22,49.32,486055.0,48.2099,48.3077,48.1122,48.2099,486055.0
2018-04-09 10:30:00,49.31,49.45,49.22,49.27,632517.0,48.2002,48.337,48.1122,48.1611,632517.0
2018-04-09 10:35:00,49.28,49.49,49.21,49.4,646544.0,48.1708,48.3761,48.1024,48.2881,646544.0
2018-04-09 10:40:00,49.4,49.68,49.4,49.61,1023927.0,48.2881,48.5618,48.2881,48.4934,1023927.0
2018-04-09 10:45:00,49.61,49.7,49.54,49.64,593111.0,48.4934,48.5814,48.425,48.5227,593111.0
2018-04-09 10:50:00,49.64,49.75,49.56,49.57,603247.0,48.5227,48.6303,48.4445,48.4543,603247.0
2018-04-09 10:55:00,49.59,49.6,49.46,49.6,501539.0,48.4739,48.4836,48.3468,48.4836,501539.0
2018-04-09 11:00:00,49.6,49.65,49.43,49.46,384011.0,48.4836,48.5325,48.3175,48.3468,384011.0
2018-04-09 11:05:00,49.46,49.47,49.28,49.35,545803.0,48.3468,48.3566,48.1708,48.2393,545803.0
2018-04-09 11:10:00,49.36,49.46,49.33,49.43,316216.0,48.249,48.3468,48.2197,48.3175,316216.0
2018-04-09 11:15:00,49.44,49.54,49.44,49.51,319034.0,48.3272,48.425,48.3272,48.3957,319034.0
2018-04-09 11:20:00,49.5,49.58,49.41,49.43,420393.0,48.3859,48.4641,48.2979,48.3175,420393.0
2018-04-09 11:25:00,49.43,49.54,49.37,49.51,361749.0,48.3175,48.425,48.2588,48.3957,361749.0
2018-04-09 11:30:00,49.51,49.66,49.49,49.54,484556.0,48.3957,48.5423,48.3761,48.425,484556.0
2018-04-09 11:35:00,49.53,49.63,49.47,49.5,268825.0,48.4152,48.513,48.3566,48.3859,268825.0
2018-04-09 11:40:00,49.51,49.63,49.49,49.51,448464.0,48.3957,48.513,48.3761,48.3957,448464.0
2018-04-09 11:45:00,49.51,49.62,49.51,49.59,309393.0,48.3957,48.5032,48.3957,48.4739,309393.0
2018-04-09 11:50:00,49.6,49.69,49.56,49.62,417226.0,48.4836,48.5716,48.4445,48.5032,417226.0
2018-04-09 11:55:00,49.63,49.7,49.54,49.66,430017.0,48.513,48.5814,48.425,48.5423,430017.0
2018-04-09 12:00:00,49.66,49.66,49.48,49.58,373127.0,48.5423,48.5423,48.3663,48.4641,373127.0
2018-04-09 12:05:00,49.58,49.69,49.54,49.67,309805.0,48.4641,48.5716,48.425,48.5521,309805.0
2018-04-09 12:10:00,49.66,49.8,49.63,49.75,612135.0,48.5423,48.6791,48.513,48.6303,612135.0
2018-04-09 12:15:00,49.76,49.83,49.68,49.72,494416.0,48.64,48.7085,48.5618,48.6009,494416.0
2018-04-09 12:20:00,49.72,49.8,49.62,49.68,396892.0,48.6009,48.6791,48.5032,48.5618,396892.0
2018-04-09 12:25:00,49.69,49.7,49.56,49.63,326510.0,48.5716,48.5814,48.4445,48.513,326510.0
2018-04-09 12:30:00,49.63,49.63,49.46,49.47,387885.0,48.513,48.513,48.3468,48.3566,387885.0
2018-04-09 12:35:00,49.47,49.56,49.44,49.46,351366.0,48.3566,48.4445,48.3272,48.3468,351366.0
2018-04-09 12:40:00,49.46,49.54,49.38,49.53,251548.0,48.3468,48.425,48.2686,48.4152,251548.0
2018-04-09 12:45:00,49.53,49.56,49.41,49.45,295288.0,48.4152,48.4445,48.2979,48.337,295288.0
2018-04-09 12:50:00,49.45,49.51,49.37,49.39,349299.0,48.337,48.3957,48.2588,48.2784,349299.0
2018-04-09 12:55:00,49.39,49.45,49.35,49.41,253007.0,48.2784,48.337,48.2393,48.2979,253007.0
2018-04-09 13:00:00,49.42,49.49,49.41,49.46,218531.0,48.3077,48.3761,48.2979,48.3468,218531.0
2018-04-09 13:05:00,49.46,49.55,49.43,49.51,270446.0,48.3468,48.4348,48.3175,48.3957,270446.0
2018-04-09 13:10:00,49.52,49.57,49.4,49.4,322069.0,48.4054,48.4543,48.2881,48.2881,322069.0
2018-04-09 13:15:00,49.4,49.52,49.4,49.52,200401.0,48.2881,48.4054,48.2881,48.4054,200401.0
2018-04-09 13:20:00,49.52,49.52,49.37,49.4,221355.0,48.4054,48.4054,48.2588,48.2881,221355.0
2018-04-09 13:25:00,49.41,49.45,49.32,49.43,311560.0,48.2979,48.337,48.2099,48.3175,311560.0
2018-04-09 13:30:00,49.43,49.54,49.41,49.53,233569.0,48.3175,48.425,48.2979,48.4152,233569.0
2018-04-09 13:35:00,49.52,49.52,49.35,49.41,253877.0,48.4054,48.4054,48.2393,48.2979,253877.0
2018-04-09 13:40:00,49.41,49.44,49.27,49.31,278133.0,48.2979,48.3272,48.1611,48.2002,278133.0
2018-04-09 13:45:00,49.31,49.37,49.26,49.28,304437.0,48.2002,48.2588,48.1513,48.1708,304437.0
2018-04-09 13:50:00,49.28,49.38,49.24,49.32,313702.0,48.1708,48.2686,48.1317,48.2099,313702.0
2018-04-09 13:55:00,49.32,49.4,49.31,49.33,204600.0,48.2099,48.2881,48.2002,48.2197,204600.0
2018-04-09 14:00:00,49.33,49.36,49.25,49.27,298477.0,48.2197,48.249,48.1415,48.1611,298477.0
2018-04-09 14:05:00,49.28,49.28,49.13,49.18,434396.0,48.1708,48.1708,48.0242,48.0731,434396.0
2018-04-09 14:10:00,49.18,49.19,49.05,49.1,433158.0,48.0731,48.0829,47.946,47.9949,433158.0
2018-04-09 14:15:00,49.1,49.17,49.04,49.15,378087.0,47.9949,48.0633,47.9362,48.0438,378087.0
2018-04-09 14:20:00,49.16,49.17,48.9,49.0,590458.0,48.0535,48.0633,47.7994,47.8971,590458.0
2018-04-09 14:25:00,49.0,49.07,48.92,49.05,452092.0,47.8971,47.9656,47.8189,47.946,452092.0
2018-04-09 14:30:00,49.04,49.1,48.95,48.97,343101.0,47.9362,47.9949,47.8483,47.8678,343101.0
2018-04-09 14:35:00,48.96,48.97,48.73,48.78,727832.0,47.858,47.8678,47.6332,47.6821,727832.0
2018-04-09 14:40:00,48.78,48.79,48.53,48.71,905491.0,47.6821,47.6919,47.4377,47.6137,905491.0
2018-04-09 14:45:00,48.7,48.78,48.6,48.61,484176.0,47.6039,47.6821,47.5061,47.5159,484176.0
2018-04-09 14:50:00,48.62,48.69,48.57,48.66,310916.0,47.5257,47.5941,47.4768,47.5648,310916.0
2018-04-09 14:55:00,48.66,48.83,48.65,48.77,408784.0,47.5648,47.731,47.555,47.6723,408784.0
2018-04-09 15:00:00,48.77,48.77,48.63,48.66,326667.0,47.6723,47.6723,47.5355,47.5648,326667.0
2018-04-09 15:05:00,48.66,48.67,48.5,48.53,493923.0,47.5648,47.5746,47.4084,47.4377,493923.0
2018-04-09 15:10:00,48.54,48.63,48.32,48.34,618471.0,47.4475,47.5355,47.2324,47.252,618471.0
2018-04-09 15:15:00,48.34,48.34,48.13,48.15,917912.0,47.252,47.252,47.0467,47.0663,917912.0
2018-04-09 15:20:00,48.14,48.36,48.14,48.33,1063955.0,47.0565,47.2715,47.0565,47.2422,1063955.0
2018-04-09 15:25:00,48.32,48.36,48.2,48.31,485972.0,47.2324,47.2715,47.1151,47.2227,485972.0
2018-04-09 15:30:00,48.32,48.34,48.06,48.06,752076.0,47.2324,47.252,46.9783,46.9783,752076.0
2018-04-09 15:35:00,48.07,48.15,48.02,48.09,680258.0,46.9881,47.0663,46.9392,47.0076,680258.0
2018-04-09 15:40:00,48.09,48.13,47.98,48.13,933238.0,47.0076,47.0467,46.9001,47.0467,933238.0
2018-04-09 15:45:00,48.13,48.22,48.07,48.1,846670.0,47.0467,47.1347,46.9881,47.0174,846670.0
2018-04-09 15:50:00,48.09,48.19,48.06,48.11,869455.0,47.0076,47.1054,46.9783,47.0272,869455.0
2018-04-09 15:55:00,48.09,48.13,47.92,47.94,1578876.0,47.0076,47.0467,46.8414,46.861,1578876.0
2018-04-10 09:30:00,49.24,49.84,49.12,49.27,2775967.0,48.1317,48.7182,48.0144,48.1611,2775967.0
2018-04-10 09:35:00,49.27,49.27,48.96,49.08,1310456.0,48.1611,48.1611,47.858,47.9753,1310456.0
2018-04-10 09:40:00,49.08,49.13,48.64,48.65,1333936.0,47.9753,48.0242,47.5452,47.555,1333936.0
2018-04-10 09:45:00,48.66,49.09,48.65,49.01,1128677.0,47.5648,47.9851,47.555,47.9069,1128677.0
2018-04-10 09:50:00,49.01,49.04,48.63,48.67,828902.0,47.9069,47.9362,47.5355,47.5746,828902.0
2018-04-10 09:55:00,48.66,48.93,48.65,48.93,763356.0,47.5648,47.8287,47.555,47.8287,763356.0
2018-04-10 10:00:00,48.92,49.16,48.84,49.13,922014.0,47.8189,48.0535,47.7407,48.0242,922014.0
2018-04-10 10:05:00,49.12,49.22,48.93,49.03,807229.0,48.0144,48.1122,47.8287,47.9265,807229.0
2018-04-10 10:10:00,49.04,49.34,48.97,49.32,781916.0,47.9362,48.2295,47.8678,48.2099,781916.0
2018-04-10 10:15:00,49.32,49.39,49.25,49.36,740825.0,48.2099,48.2784,48.1415,48.249,740825.0
2018-04-10 10:20:00,49.36,49.65,49.27,49.63,1030529.0,48.249,48.5325,48.1611,48.513,1030529.0
2018-04-10 10:25:00,49.62,49.7,49.51,49.55,876726.0,48.5032,48.5814,48.3957,48.4348,876726.0
2018-04-10 10:30:00,49.55,49.7,49.54,49.58,424856.0,48.4348,48.5814,48.425,48.4641,424856.0
2018-04-10 10:35:00,49.57,49.6,49.4,49.48,524649.0,48.4543,48.4836,48.2881,48.3663,524649.0
2018-04-10 10:40:00,49.48,49.65,49.47,49.65,385889.0,48.3663,48.5325,48.3566,48.5325,385889.0
2018-04-10 10:45:00,49.65,49.82,49.62,49.72,739298.0,48.5325,48.6987,48.5032,48.6009,739298.0
2018-04-10 10:50:00,49.72,49.88,49.6,49.88,773273.0,48.6009,48.7573,48.4836,48.7573,773273.0
2018-04-10 10:55:00,49.87,49.89,49.7,49.73,562927.0,48.7476,48.7671,48.5814,48.6107,562927.0
2018-04-10 11:00:00,49.73,49.83,49.65,49.66,479961.0,48.6107,48.7085,48.5325,48.5423,479961.0
2018-04-10 11:05:00,49.66,49.68,49.52,49.57,554957.0,48.5423,48.5618,48.4054,48.4543,554957.0
2018-04-10 11:10:00,49.58,49.63,49.43,49.5,510880.0,48.4641,48.513,48.3175,48.3859,510880.0
2018-04-10 11:15:00,49.5,49.68,49.48,49.58,379167.0,48.3859,48.5618,48.3663,48.4641,379167.0
2018-04-10 11:20:00,49.59,49.71,49.51,49.68,415847.0,48.4739,48.5912,48.3957,48.5618,415847.0
2018-04-10 11:25:00,49.69,49.75,49.58,49.69,418145.0,48.5716,48.6303,48.4641,48.5716,418145.0
2018-04-10 11:30:00,49.67,49.77,49.64,49.7,417357.0,48.5521,48.6498,48.5227,48.5814,417357.0
2018-04-10 11:35:00,49.7,49.73,49.64,49.71,272680.0,48.5814,48.6107,48.5227,48.5912,272680.0
2018-04-10 11:40:00,49.71,49.8,49.55,49.6,435730.0,48.5912,48.6791,48.4348,48.4836,435730.0
2018-04-10 11:45:00,49.59,49.6,49.39,49.56,588828.0,48.4739,48.4836,48.2784,48.4445,588828.0
2018-04-10 11:50:00,49.55,49.63,49.45,49.58,436696.0,48.4348,48.513,48.337,48.4641,436696.0
2018-04-10 11:55:00,49.57,49.69,49.54,49.66,384684.0,48.4543,48.5716,48.425,48.5423,384684.0
2018-04-10 12:00:00,49.65,49.73,49.56,49.62,436648.0,48.5325,48.6107,48.4445,48.5032,436648.0
2018-04-10 12:05:00,49.61,49.66,49.46,49.61,479598.0,48.4934,48.5423,48.3468,48.4934,479598.0
2018-04-10 12:10:00,49.61,49.64,49.48,49.5,215585.0,48.4934,48.5227,48.3663,48.3859,215585.0
2018-04-10 12:15:00,49.5,49.53,49.39,49.39,320280.0,48.3859,48.4152,48.2784,48.2784,320280.0
2018-04-10 12:20:00,49.4,49.43,49.22,49.24,591429.0,48.2881,48.3175,48.1122,48.1317,591429.0
2018-04-10 12:25:00,49.24,49.27,49.06,49.24,810110.0,48.1317,48.1611,47.9558,48.1317,810110.0
2018-04-10 12:30:00,49.24,49.41,49.2,49.3,463390.0,48.1317,48.2979,48.0926,48.1904,463390.0
2018-04-10 12:35:00,49.29,49.35,49.2,49.33,339748.0,48.1806,48.2393,48.0926,48.2197,339748.0
2018-04-10 12:40:00,49.34,49.35,49.19,49.23,303022.0,48.2295,48.2393,48.0829,48.122,303022.0
2018-04-10 12:45:00,49.25,49.39,49.17,49.35,397797.0,48.1415,48.2784,48.0633,48.2393,397797.0
2018-04-10 12:50:00,49.36,49.42,49.28,49.36,287007.0,48.249,48.3077,48.1708,48.249,287007.0
2018-04-10 12:55:00,49.37,49.45,49.33,49.34,321423.0,48.2588,48.337,48.2197,48.2295,321423.0
2018-04-10 13:00:00,49.34,49.48,49.25,49.41,346797.0,48.2295,48.3663,48.1415,48.2979,346797.0
2018-04-10 13:05:00,49.41,49.46,49.32,49.41,306002.0,48.2979,48.3468,48.2099,48.2979,306002.0
2018-04-10 13:10:00,49.42,49.55,49.4,49.51,363983.0,48.3077,48.4348,48.2881,48.3957,363983.0
2018-04-10 13:15:00,49.52,49.59,49.49,49.53,251435.0,48.4054,48.4739,48.3761,48.4152,251435.0
2018-04-10 13:20:00,49.53,49.64,49.47,49.59,310060.0,48.4152,48.5227,48.3566,48.4739,310060.0
2018-04-10 13:25:00,49.58,49.7,49.56,49.68,204869.0,48.4641,48.5814,48.4445,48.5618,204869.0
2018-04-10 13:30:00,49.68,49.78,49.6,49.74,444440.0,48.5618,48.6596,48.4836,48.6205,444440.0
2018-04-10 13:35:00,49.74,49.76,49.65,49.68,253654.0,48.6205,48.64,48.5325,48.5618,253654.0
2018-04-10 13:40:00,49.69,49.76,49.58,49.72,256016.0,48.5716,48.64,48.4641,48.6009,256016.0
2018-04-10 13:45:00,49.72,49.79,49.59,49.76,356118.0,48.6009,48.6694,48.4739,48.64,356118.0
2018-04-10 13:50:00,49.75,49.88,49.74,49.88,488327.0,48.6303,48.7573,48.6205,48.7573,488327.0
2018-04-10 13:55:00,49.87,50.05,49.86,50.03,795088.0,48.7476,48.9235,48.7378,48.904,795088.0
2018-04-10 14:00:00,50.03,50.2,49.98,50.19,683324.0,48.904,49.0701,48.8551,49.0604,683324.0
2018-04-10 14:05:00,50.2,50.3,50.11,50.27,634031.0,49.0701,49.1679,48.9822,49.1386,634031.0
2018-04-10 14:10:00,50.28,50.39,50.15,50.16,651986.0,49.1483,49.2559,49.0213,49.031,651986.0
2018-04-10 14:15:00,50.17,50.2,50.07,50.1,535943.0,49.0408,49.0701,48.9431,48.9724,535943.0
2018-04-10 14:20:00,50.09,50.26,50.09,50.16,422982.0,48.9626,49.1288,48.9626,49.031,422982.0
2018-04-10 14:25:00,50.15,50.15,49.96,50.0,473310.0,49.0213,49.0213,48.8355,48.8746,473310.0
2018-04-10 14:30:00,50.0,50.15,49.99,50.09,411177.0,48.8746,49.0213,48.8649,48.9626,411177.0
2018-04-10 14:35:00,50.09,50.14,49.96,50.08,410756.0,48.9626,49.0115,48.8355,48.9528,410756.0
2018-04-10 14:40:00,50.07,50.14,49.98,50.13,404578.0,48.9431,49.0115,48.8551,49.0017,404578.0
2018-04-10 14:45:00,50.13,50.29,50.08,50.19,530519.0,49.0017,49.1581,48.9528,49.0604,530519.0
2018-04-10 14:50:00,50.19,50.35,50.16,50.31,268789.0,49.0604,49.2168,49.031,49.1777,268789.0
2018-04-10 14:55:00,50.31,50.43,50.28,50.42,444524.0,49.1777,49.2949,49.1483,49.2852,444524.0
2018-04-10 15:00:00,50.41,50.46,50.28,50.3,428969.0,49.2754,49.3243,49.1483,49.1679,428969.0
2018-04-10 15:05:00,50.31,50.5,50.29,50.48,561837.0,49.1777,49.3634,49.1581,49.3438,561837.0
2018-04-10 15:10:00,50.48,50.55,50.43,50.52,760419.0,49.3438,49.4122,49.2949,49.3829,760419.0
2018-04-10 15:15:00,50.53,50.74,50.51,50.7,1010428.0,49.3927,49.598,49.3731,49.5589,1010428.0
2018-04-10 15:20:00,50.71,50.75,50.49,50.5,668902.0,49.5686,49.6077,49.3536,49.3634,668902.0
2018-04-10 15:25:00,50.5,50.6,50.42,50.56,676798.0,49.3634,49.4611,49.2852,49.422,676798.0
2018-04-10 15:30:00,50.56,50.58,50.44,50.48,509468.0,49.422,49.4416,49.3047,49.3438,509468.0
2018-04-10 15:35:00,50.49,50.59,50.48,50.59,473390.0,49.3536,49.4513,49.3438,49.4513,473390.0
2018-04-10 15:40:00,50.59,50.6,50.43,50.46,702316.0,49.4513,49.4611,49.2949,49.3243,702316.0
2018-04-10 15:45:00,50.45,50.53,50.43,50.51,610207.0,49.3145,49.3927,49.2949,49.3731,610207.0
2018-04-10 15:50:00,50.51,50.61,50.48,50.48,746521.0,49.3731,49.4709,49.3438,49.3438,746521.0
2018-04-10 15:55:00,50.49,50.52,50.4,50.48,1215454.0,49.3536,49.3829,49.2656,49.3438,1215454.0
2018-04-11 09:30:00,50.28,50.63,50.11,50.46,1449694.0,49.1483,49.4904,48.9822,49.3243,1449694.0
2018-04-11 09:35:00,50.45,50.78,50.33,50.49,949271.0,49.3145,49.6371,49.1972,49.3536,949271.0
2018-04-11 09:40:00,50.48,50.87,50.36,50.62,1105916.0,49.3438,49.725,49.2265,49.4807,1105916.0
2018-04-11 09:45:00,50.62,50.93,50.54,50.78,739135.0,49.4807,49.7837,49.4025,49.6371,739135.0
2018-04-11 09:50:00,50.78,51.05,50.75,51.01,944421.0,49.6371,49.901,49.6077,49.8619,944421.0
2018-04-11 09:55:00,51.02,51.55,51.01,51.53,1461663.0,49.8717,50.3897,49.8619,50.3702,1461663.0
2018-04-11 10:00:00,51.53,51.54,51.18,51.22,1279971.0,50.3702,50.38,50.0281,50.0672,1279971.0
2018-04-11 10:05:00,51.21,51.43,51.1,51.34,910571.0,50.0574,50.2724,49.9499,50.1845,910571.0
2018-04-11 10:10:00,51.34,51.46,51.25,51.35,540376.0,50.1845,50.3018,50.0965,50.1942,540376.0
2018-04-11 10:15:00,51.34,51.4,51.22,51.26,589558.0,50.1845,50.2431,50.0672,50.1063,589558.0
2018-04-11 10:20:00,51.26,51.54,51.17,51.51,819520.0,50.1063,50.38,50.0183,50.3506,819520.0
2018-04-11 10:25:00,51.5,51.66,51.47,51.64,924608.0,50.3409,50.4973,50.3115,50.4777,924608.0
2018-04-11 10:30:00,51.63,51.8,51.61,51.63,914953.0,50.4679,50.6341,50.4484,50.4679,914953.0
2018-04-11 10:35:00,51.62,51.66,51.54,51.63,452276.0,50.4582,50.4973,50.38,50.4679,452276.0
2018-04-11 10:40:00,51.63,51.66,51.53,51.6,418134.0,50.4679,50.4973,50.3702,50.4386,418134.0
2018-04-11 10:45:00,51.6,51.61,51.34,51.39,592830.0,50.4386,50.4484,50.1845,50.2333,592830.0
2018-04-11 10:50:00,51.39,51.4,51.13,51.16,742844.0,50.2333,50.2431,49.9792,50.0085,742844.0
2018-04-11 10:55:00,51.16,51.34,51.15,51.16,579829.0,50.0085,50.1845,49.9987,50.0085,579829.0
2018-04-11 11:00:00,51.16,51.2,50.98,51.1,741041.0,50.0085,50.0476,49.8326,49.9499,741041.0
2018-04-11 11:05:00,51.1,51.3,51.03,51.24,480104.0,49.9499,50.1454,49.8814,50.0867,480104.0
2018-04-11 11:10:00,51.23,51.4,51.17,51.38,359596.0,50.0769,50.2431,50.0183,50.2236,359596.0
2018-04-11 11:15:00,51.38,51.42,51.25,51.31,385539.0,50.2236,50.2627,50.0965,50.1551,385539.0
2018-04-11 11:20:00,51.32,51.37,51.18,51.24,383323.0,50.1649,50.2138,50.0281,50.0867,383323.0
2018-04-11 11:25:00,51.25,51.49,51.24,51.48,430706.0,50.0965,50.3311,50.0867,50.3213,430706.0
2018-04-11 11:30:00,51.48,51.53,51.41,51.48,329392.0,50.3213,50.3702,50.2529,50.3213,329392.0
2018-04-11 11:35:00,51.48,51.51,51.36,51.42,435468.0,50.3213,50.3506,50.204,50.2627,435468.0
2018-04-11 11:40:00,51.42,51.56,51.42,51.48,492039.0,50.2627,50.3995,50.2627,50.3213,492039.0
2018-04-11 11:45:00,51.47,51.61,51.43,51.55,249253.0,50.3115,50.4484,50.2724,50.3897,249253.0
2018-04-11 11:50:00,51.55,51.66,51.53,51.59,255634.0,50.3897,50.4973,50.3702,50.4288,255634.0
2018-04-11 11:55:00,51.58,51.59,51.37,51.4,265760.0,50.4191,50.4288,50.2138,50.2431,265760.0
2018-04-11 12:00:00,51.4,51.59,51.39,51.51,273215.0,50.2431,50.4288,50.2333,50.3506,273215.0
2018-04-11 12:05:00,51.5,51.57,51.45,51.47,271719.0,50.3409,50.4093,50.292,50.3115,271719.0
2018-04-11 12:10:00,51.47,51.61,51.44,51.46,302931.0,50.3115,50.4484,50.2822,50.3018,302931.0
2018-04-11 12:15:00,51.46,51.5,51.33,51.39,247846.0,50.3018,50.3409,50.1747,50.2333,247846.0
2018-04-11 12:20:00,51.39,51.5,51.38,51.49,261861.0,50.2333,50.3409,50.2236,50.3311,261861.0
2018-04-11 12:25:00,51.48,51.51,51.36,51.39,199106.0,50.3213,50.3506,50.204,50.2333,199106.0
2018-04-11 12:30:00,51.4,51.46,51.34,51.36,212866.0,50.2431,50.3018,50.1845,50.204,212866.0
2018-04-11 12:35:00,51.36,51.37,51.21,51.25,245427.0,50.204,50.2138,50.0574,50.0965,245427.0
2018-04-11 12:40:00,51.25,51.32,51.22,51.25,209968.0,50.0965,50.1649,50.0672,50.0965,209968.0
2018-04-11 12:45:00,51.26,51.27,51.07,51.15,310067.0,50.1063,50.116,49.9205,49.9987,310067.0
2018-04-11 12:50:00,51.16,51.17,50.94,50.98,583750.0,50.0085,50.0183,49.7935,49.8326,583750.0
2018-04-11 12:55:00,50.98,51.14,50.98,51.03,264501.0,49.8326,49.989,49.8326,49.8814,264501.0
2018-04-11 13:00:00,51.05,51.25,51.05,51.24,249365.0,49.901,50.0965,49.901,50.0867,249365.0
2018-04-11 13:05:00,51.24,51.34,51.2,51.32,353181.0,50.0867,50.1845,50.0476,50.1649,353181.0
2018-04-11 13:10:00,51.33,51.33,51.18,51.21,210610.0,50.1747,50.1747,50.0281,50.0574,210610.0
2018-04-11 13:15:00,51.21,51.34,51.21,51.31,288066.0,50.0574,50.1845,50.0574,50.1551,288066.0
2018-04-11 13:20:00,51.32,51.43,51.27,51.43,242354.0,50.1649,50.2724,50.116,50.2724,242354.0
2018-04-11 13:25:00,51.42,51.43,51.32,51.38,188414.0,50.2627,50.2724,50.1649,50.2236,188414.0
2018-04-11 13:30:00,51.37,51.38,51.16,51.25,200534.0,50.2138,50.2236,50.0085,50.0965,200534.0
2018-04-11 13:35:00,51.26,51.3,51.16,51.27,189510.0,50.1063,50.1454,50.0085,50.116,189510.0
2018-04-11 13:40:00,51.26,51.28,51.18,51.2,123643.0,50.1063,50.1258,50.0281,50.0476,123643.0
2018-04-11 13:45:00,51.2,51.21,51.05,51.13,244636.0,50.0476,50.0574,49.901,49.9792,244636.0
2018-04-11 13:50:00,51.13,51.15,51.05,51.08,196788.0,49.9792,49.9987,49.901,49.9303,196788.0
2018-04-11 13:55:00,51.07,51.19,51.05,51.19,187066.0,49.9205,50.0378,49.901,50.0378,187066.0
2018-04-11 14:00:00,51.19,51.25,51.13,51.14,217746.0,50.0378,50.0965,49.9792,49.989,217746.0
2018-04-11 14:05:00,51.15,51.21,50.84,50.85,476681.0,49.9987,50.0574,49.6957,49.7055,476681.0
2018-04-11 14:10:00,50.86,51.05,50.84,51.02,291254.0,49.7153,49.901,49.6957,49.8717,291254.0
2018-04-11 14:15:00,51.02,51.12,51.0,51.12,324714.0,49.8717,49.9694,49.8521,49.9694,324714.0
2018-04-11 14:20:00,51.12,51.17,51.07,51.11,252353.0,49.9694,50.0183,49.9205,49.9596,252353.0
2018-04-11 14:25:00,51.1,51.16,51.04,51.04,220860.0,49.9499,50.0085,49.8912,49.8912,220860.0
2018-04-11 14:30:00,51.05,51.19,51.04,51.1,236699.0,49.901,50.0378,49.8912,49.9499,236699.0
2018-04-11 14:35:00,51.1,51.17,51.06,51.1,177145.0,49.9499,50.0183,49.9108,49.9499,177145.0
2018-04-11 14:40:00,51.11,51.17,50.97,50.99,221563.0,49.9596,50.0183,49.8228,49.8423,221563.0
2018-04-11 14:45:00,50.98,51.0,50.92,50.93,239703.0,49.8326,49.8521,49.7739,49.7837,239703.0
2018-04-11 14:50:00,50.93,50.93,50.72,50.75,491434.0,49.7837,49.7837,49.5784,49.6077,491434.0
2018-04-11 14:55:00,50.76,50.91,50.73,50.9,539517.0,49.6175,49.7641,49.5882,49.7544,539517.0
2018-04-11 15:00:00,50.9,50.96,50.82,50.87,259469.0,49.7544,49.813,49.6762,49.725,259469.0
2018-04-11 15:05:00,50.86,50.89,50.55,50.59,566722.0,49.7153,49.7446,49.4122,49.4513,566722.0
2018-04-11 15:10:00,50.6,50.69,50.47,50.62,590371.0,49.4611,49.5491,49.334,49.4807,590371.0
2018-04-11 15:15:00,50.62,50.69,50.48,50.64,432776.0,49.4807,49.5491,49.3438,49.5002,432776.0
2018-04-11 15:20:00,50.64,50.64,50.43,50.5,429566.0,49.5002,49.5002,49.2949,49.3634,429566.0
2018-04-11 15:25:00,50.5,50.58,50.41,50.46,364939.0,49.3634,49.4416,49.2754,49.3243,364939.0
2018-04-11 15:30:00,50.47,50.6,50.46,50.57,382327.0,49.334,49.4611,49.3243,49.4318,382327.0
2018-04-11 15:35:00,50.58,50.58,50.5,50.54,251984.0,49.4416,49.4416,49.3634,49.4025,251984.0
2018-04-11 15:40:00,50.54,50.64,50.53,50.6,436409.0,49.4025,49.5002,49.3927,49.4611,436409.0
2018-04-11 15:45:00,50.6,50.64,50.44,50.44,576459.0,49.4611,49.5002,49.3047,49.3047,576459.0
2018-04-11 15:50:00,50.45,50.54,50.41,50.51,538577.0,49.3145,49.4025,49.2754,49.3731,538577.0
2018-04-11 15:55:00,50.51,50.51,50.43,50.49,714404.0,49.3731,49.3731,49.2949,49.3536,714404.0
2018-04-12 09:30:00,51.12,51.68,51.1,51.42,1630335.0,49.9694,50.5168,49.9499,50.2627,1630335.0
2018-04-12 09:35:00,51.42,51.86,51.42,51.82,1334569.0,50.2627,50.6928,50.2627,50.6537,1334569.0
2018-04-12 09:40:00,51.83,51.96,51.64,51.86,1162201.0,50.6634,50.7905,50.4777,50.6928,1162201.0
2018-04-12 09:45:00,51.87,51.96,51.66,51.8,1036395.0,50.7025,50.7905,50.4973,50.6341,1036395.0
2018-04-12 09:50:00,51.8,51.88,51.61,51.62,634102.0,50.6341,50.7123,50.4484,50.4582,634102.0
2018-04-12 09:55:00,51.63,52.0,51.54,51.97,1119245.0,50.4679,50.8296,50.38,50.8003,1119245.0
2018-04-12 10:00:00,51.97,52.1,51.91,51.96,1031271.0,50.8003,50.9274,50.7416,50.7905,1031271.0
2018-04-12 10:05:00,51.95,52.13,51.95,52.03,682680.0,50.7807,50.9567,50.7807,50.8589,682680.0
2018-04-12 10:10:00,52.04,52.17,51.97,52.11,776184.0,50.8687,50.9958,50.8003,50.9371,776184.0
2018-04-12 10:15:00,52.12,52.37,52.1,52.33,877187.0,50.9469,51.1913,50.9274,51.1522,877187.0
2018-04-12 10:20:00,52.34,52.51,52.34,52.38,950443.0,51.162,51.3281,51.162,51.2011,950443.0
2018-04-12 10:25:00,52.37,52.43,52.28,52.36,463718.0,51.1913,51.2499,51.1033,51.1815,463718.0
2018-04-12 10:30:00,52.37,52.39,52.22,52.22,482037.0,51.1913,51.2108,51.0447,51.0447,482037.0
2018-04-12 10:35:00,52.23,52.36,52.13,52.17,483997.0,51.0544,51.1815,50.9567,50.9958,483997.0
2018-04-12 10:40:00,52.17,52.35,52.13,52.32,579444.0,50.9958,51.1717,50.9567,51.1424,579444.0
2018-04-12 10:45:00,52.32,52.33,52.04,52.2,568757.0,51.1424,51.1522,50.8687,51.0251,568757.0
2018-04-12 10:50:00,52.2,52.3,52.13,52.23,371263.0,51.0251,51.1229,50.9567,51.0544,371263.0
2018-04-12 10:55:00,52.23,52.36,52.15,52.33,409309.0,51.0544,51.1815,50.9762,51.1522,409309.0
2018-04-12 11:00:00,52.32,52.57,52.3,52.46,767593.0,51.1424,51.3868,51.1229,51.2793,767593.0
2018-04-12 11:05:00,52.46,52.58,52.41,52.58,461572.0,51.2793,51.3966,51.2304,51.3966,461572.0
2018-04-12 11:10:00,52.58,52.6,52.48,52.55,370388.0,51.3966,51.4161,51.2988,51.3672,370388.0
2018-04-12 11:15:00,52.54,52.64,52.49,52.54,424934.0,51.3575,51.4552,51.3086,51.3575,424934.0
2018-04-12 11:20:00,52.53,52.55,52.38,52.54,452866.0,51.3477,51.3672,51.2011,51.3575,452866.0
2018-04-12 11:25:00,52.54,52.6,52.41,52.53,530525.0,51.3575,51.4161,51.2304,51.3477,530525.0
2018-04-12 11:30:00,52.52,52.75,52.5,52.67,664929.0,51.3379,51.5627,51.3184,51.4845,664929.0
2018-04-12 11:35:00,52.67,52.71,52.58,52.6,419711.0,51.4845,51.5236,51.3966,51.4161,419711.0
2018-04-12 11:40:00,52.6,52.67,52.54,52.66,339290.0,51.4161,51.4845,51.3575,51.4748,339290.0
2018-04-12 11:45:00,52.67,52.68,52.41,52.42,533370.0,51.4845,51.4943,51.2304,51.2402,533370.0
2018-04-12 11:50:00,52.42,52.48,52.35,52.44,502307.0,51.2402,51.2988,51.1717,51.2597,502307.0
2018-04-12 11:55:00,52.43,52.61,52.41,52.6,401460.0,51.2499,51.4259,51.2304,51.4161,401460.0
2018-04-12 12:00:00,52.59,52.67,52.56,52.58,375223.0,51.4063,51.4845,51.377,51.3966,375223.0
2018-04-12 12:05:00,52.58,52.62,52.51,52.59,283970.0,51.3966,51.4357,51.3281,51.4063,283970.0
2018-04-12 12:10:00,52.6,52.71,52.59,52.71,322814.0,51.4161,51.5236,51.4063,51.5236,322814.0
2018-04-12 12:15:00,52.71,52.82,52.65,52.8,629420.0,51.5236,51.6312,51.465,51.6116,629420.0
2018-04-12 12:20:00,52.81,52.89,52.78,52.82,543514.0,51.6214,51.6996,51.5921,51.6312,543514.0
2018-04-12 12:25:00,52.81,52.87,52.78,52.82,367821.0,51.6214,51.68,51.5921,51.6312,367821.0
2018-04-12 12:30:00,52.82,52.92,52.79,52.88,370806.0,51.6312,51.7289,51.6018,51.6898,370806.0
2018-04-12 12:35:00,52.88,52.91,52.62,52.64,487339.0,51.6898,51.7191,51.4357,51.4552,487339.0
2018-04-12 12:40:00,52.64,52.74,52.63,52.73,319365.0,51.4552,51.553,51.4454,51.5432,319365.0
2018-04-12 12:45:00,52.74,52.9,52.74,52.81,347319.0,51.553,51.7094,51.553,51.6214,347319.0
2018-04-12 12:50:00,52.81,52.83,52.66,52.66,331230.0,51.6214,51.6409,51.4748,51.4748,331230.0
2018-04-12 12:55:00,52.68,52.78,52.61,52.78,397664.0,51.4943,51.5921,51.4259,51.5921,397664.0
2018-04-12 13:00:00,52.78,52.8,52.71,52.78,293966.0,51.5921,51.6116,51.5236,51.5921,293966.0
2018-04-12 13:05:00,52.78,52.78,52.58,52.63,357748.0,51.5921,51.5921,51.3966,51.4454,357748.0
2018-04-12 13:10:00,52.63,52.67,52.4,52.41,797177.0,51.4454,51.4845,51.2206,51.2304,797177.0
2018-04-12 13:15:00,52.41,52.48,52.31,52.46,589726.0,51.2304,51.2988,51.1326,51.2793,589726.0
2018-04-12 13:20:00,52.47,52.55,52.44,52.51,411386.0,51.289,51.3672,51.2597,51.3281,411386.0
2018-04-12 13:25:00,52.49,52.55,52.26,52.28,463585.0,51.3086,51.3672,51.0838,51.1033,463585.0
2018-04-12 13:30:00,52.28,52.49,52.23,52.48,627401.0,51.1033,51.3086,51.0544,51.2988,627401.0
2018-04-12 13:35:00,52.48,52.57,52.47,52.52,298895.0,51.2988,51.3868,51.289,51.3379,298895.0
2018-04-12 13:40:00,52.52,52.69,52.51,52.66,321043.0,51.3379,51.5041,51.3281,51.4748,321043.0
2018-04-12 13:45:00,52.65,52.7,52.54,52.55,316777.0,51.465,51.5139,51.3575,51.3672,316777.0
2018-04-12 13:50:00,52.55,52.62,52.51,52.6,305282.0,51.3672,51.4357,51.3281,51.4161,305282.0
2018-04-12 13:55:00,52.6,52.64,52.41,52.48,340157.0,51.4161,51.4552,51.2304,51.2988,340157.0
2018-04-12 14:00:00,52.48,52.54,52.38,52.41,319808.0,51.2988,51.3575,51.2011,51.2304,319808.0
2018-04-12 14:05:00,52.41,52.42,52.33,52.36,313544.0,51.2304,51.2402,51.1522,51.1815,313544.0
2018-04-12 14:10:00,52.35,52.55,52.35,52.49,384951.0,51.1717,51.3672,51.1717,51.3086,384951.0
2018-04-12 14:15:00,52.49,52.6,52.44,52.59,299038.0,51.3086,51.4161,51.2597,51.4063,299038.0
2018-04-12 14:20:00,52.59,52.66,52.59,52.63,296379.0,51.4063,51.4748,51.4063,51.4454,296379.0
2018-04-12 14:25:00,52.64,52.66,52.57,52.6,236261.0,51.4552,51.4748,51.3868,51.4161,236261.0
2018-04-12 14:30:00,52.61,52.64,52.52,52.64,242464.0,51.4259,51.4552,51.3379,51.4552,242464.0
2018-04-12 14:35:00,52.64,52.65,52.49,52.57,234750.0,51.4552,51.465,51.3086,51.3868,234750.0
2018-04-12 14:40:00,52.57,52.63,52.54,52.63,201878.0,51.3868,51.4454,51.3575,51.4454,201878.0
2018-04-12 14:45:00,52.62,52.66,52.52,52.62,524403.0,51.4357,51.4748,51.3379,51.4357,524403.0
2018-04-12 14:50:00,52.62,52.67,52.58,52.64,375381.0,51.4357,51.4845,51.3966,51.4552,375381.0
2018-04-12 14:55:00,52.63,52.66,52.61,52.62,213803.0,51.4454,51.4748,51.4259,51.4357,213803.0
2018-04-12 15:00:00,52.63,52.66,52.61,52.65,299324.0,51.4454,51.4748,51.4259,51.465,299324.0
2018-04-12 15:05:00,52.64,52.65,52.47,52.48,331222.0,51.4552,51.465,51.289,51.2988,331222.0
2018-04-12 15:10:00,52.48,52.65,52.47,52.65,466785.0,51.2988,51.465,51.289,51.465,466785.0
2018-04-12 15:15:00,52.65,52.65,52.53,52.59,241723.0,51.465,51.465,51.3477,51.4063,241723.0
2018-04-12 15:20:00,52.58,52.66,52.55,52.61,290538.0,51.3966,51.4748,51.3672,51.4259,290538.0
2018-04-12 15:25:00,52.61,52.66,52.6,52.62,281004.0,51.4259,51.4748,51.4161,51.4357,281004.0
2018-04-12 15:30:00,52.61,52.68,52.48,52.5,594032.0,51.4259,51.4943,51.2988,51.3184,594032.0
2018-04-12 15:35:00,52.51,52.76,52.5,52.73,491143.0,51.3281,51.5725,51.3184,51.5432,491143.0
2018-04-12 15:40:00,52.73,52.75,52.65,52.68,329211.0,51.5432,51.5627,51.465,51.4943,329211.0
2018-04-12 15:45:00,52.68,52.69,52.52,52.62,501054.0,51.4943,51.5041,51.3379,51.4357,501054.0
2018-04-12 15:50:00,52.62,52.65,52.55,52.6,508301.0,51.4357,51.465,51.3672,51.4161,508301.0
2018-04-12 15:55:00,52.6,52.67,52.56,52.59,1056874.0,51.4161,51.4845,51.377,51.4063,1056874.0
2018-04-13 09:30:00,53.37,53.49,52.94,53.02,2173040.0,52.1688,52.2861,51.7485,51.8267,2173040.0
2018-04-13 09:35:00,53.02,53.26,52.9,52.98,1159752.0,51.8267,52.0613,51.7094,51.7876,1159752.0
2018-04-13 09:40:00,52.96,53.3,52.95,53.11,980847.0,51.768,52.1004,51.7582,51.9146,980847.0
2018-04-13 09:45:00,53.11,53.16,52.77,52.81,999703.0,51.9146,51.9635,51.5823,51.6214,999703.0
2018-04-13 09:50:00,52.81,52.85,52.15,52.22,1629278.0,51.6214,51.6605,50.9762,51.0447,1629278.0
2018-04-13 09:55:00,52.23,52.31,52.08,52.21,995070.0,51.0544,51.1326,50.9078,51.0349,995070.0
2018-04-13 10:00:00,52.21,52.39,52.07,52.08,1101022.0,51.0349,51.2108,50.898,50.9078,1101022.0
2018-04-13 10:05:00,52.08,52.21,51.85,51.88,1093089.0,50.9078,51.0349,50.683,50.7123,1093089.0
2018-04-13 10:10:00,51.88,51.98,51.68,51.94,1073187.0,50.7123,50.8101,50.5168,50.771,1073187.0
2018-04-13 10:15:00,51.93,52.07,51.9,51.97,815394.0,50.7612,50.898,50.7319,50.8003,815394.0
2018-04-13 10:20:00,51.97,52.0,51.82,51.87,676542.0,50.8003,50.8296,50.6537,50.7025,676542.0
2018-04-13 10:25:00,51.87,51.91,51.58,51.76,1014206.0,50.7025,50.7416,50.4191,50.595,1014206.0
2018-04-13 10:30:00,51.75,51.87,51.63,51.85,633798.0,50.5852,50.7025,50.4679,50.683,633798.0
2018-04-13 10:35:00,51.87,51.94,51.77,51.84,527913.0,50.7025,50.771,50.6048,50.6732,527913.0
2018-04-13 10:40:00,51.84,52.17,51.83,52.1,541028.0,50.6732,50.9958,50.6634,50.9274,541028.0
2018-04-13 10:45:00,52.1,52.36,52.1,52.33,861115.0,50.9274,51.1815,50.9274,51.1522,861115.0
2018-04-13 10:50:00,52.34,52.43,52.27,52.35,555621.0,51.162,51.2499,51.0935,51.1717,555621.0
2018-04-13 10:55:00,52.36,52.38,52.18,52.19,435775.0,51.1815,51.2011,51.0056,51.0153,435775.0
2018-04-13 11:00:00,52.18,52.18,51.88,51.94,718335.0,51.0056,51.0056,50.7123,50.771,718335.0
2018-04-13 11:05:00,51.94,52.13,51.91,52.11,497152.0,50.771,50.9567,50.7416,50.9371,497152.0
2018-04-13 11:10:00,52.12,52.22,52.09,52.11,425848.0,50.9469,51.0447,50.9176,50.9371,425848.0
2018-04-13 11:15:00,52.12,52.29,51.96,51.98,458619.0,50.9469,51.1131,50.7905,50.8101,458619.0
2018-04-13 11:20:00,51.98,52.18,51.98,52.18,372631.0,50.8101,51.0056,50.8101,51.0056,372631.0
2018-04-13 11:25:00,52.18,52.2,52.05,52.15,284272.0,51.0056,51.0251,50.8785,50.9762,284272.0
2018-04-13 11:30:00,52.16,52.29,52.1,52.2,394509.0,50.986,51.1131,50.9274,51.0251,394509.0
2018-04-13 11:35:00,52.2,52.37,52.16,52.27,483395.0,51.0251,51.1913,50.986,51.0935,483395.0
2018-04-13 11:40:00,52.26,52.38,52.15,52.38,263654.0,51.0838,51.2011,50.9762,51.2011,263654.0
2018-04-13 11:45:00,52.38,52.39,52.22,52.22,279522.0,51.2011,51.2108,51.0447,51.0447,279522.0
2018-04-13 11:50:00,52.23,52.26,52.11,52.16,291789.0,51.0544,51.0838,50.9371,50.986,291789.0
2018-04-13 11:55:00,52.16,52.35,52.15,52.31,330241.0,50.986,51.1717,50.9762,51.1326,330241.0
2018-04-13 12:00:00,52.31,52.47,52.3,52.45,509022.0,51.1326,51.289,51.1229,51.2695,509022.0
2018-04-13 12:05:00,52.45,52.48,52.29,52.38,354019.0,51.2695,51.2988,51.1131,51.2011,354019.0
2018-04-13 12:10:00,52.39,52.43,52.26,52.32,303626.0,51.2108,51.2499,51.0838,51.1424,303626.0
2018-04-13 12:15:00,52.33,52.36,52.25,52.26,266486.0,51.1522,51.1815,51.074,51.0838,266486.0
2018-04-13 12:20:00,52.25,52.4,52.23,52.36,287515.0,51.074,51.2206,51.0544,51.1815,287515.0
2018-04-13 12:25:00,52.37,52.51,52.31,52.48,415361.0,51.1913,51.3281,51.1326,51.2988,415361.0
2018-04-13 12:30:00,52.47,52.5,52.37,52.46,289746.0,51.289,51.3184,51.1913,51.2793,289746.0
2018-04-13 12:35:00,52.46,52.51,52.33,52.35,318976.0,51.2793,51.3281,51.1522,51.1717,318976.0
2018-04-13 12:40:00,52.34,52.41,52.31,52.34,219005.0,51.162,51.2304,51.1326,51.162,219005.0
2018-04-13 12:45:00,52.34,52.35,52.25,52.33,256579.0,51.162,51.1717,51.074,51.1522,256579.0
2018-04-13 12:50:00,52.35,52.47,52.35,52.39,262647.0,51.1717,51.289,51.1717,51.2108,262647.0
2018-04-13 12:55:00,52.39,52.45,52.35,52.41,134169.0,51.2108,51.2695,51.1717,51.2304,134169.0
2018-04-13 13:00:00,52.41,52.48,52.38,52.42,159820.0,51.2304,51.2988,51.2011,51.2402,159820.0
2018-04-13 13:05:00,52.42,52.5,52.4,52.43,186395.0,51.2402,51.3184,51.2206,51.2499,186395.0
2018-04-13 13:10:00,52.44,52.46,52.38,52.41,150712.0,51.2597,51.2793,51.2011,51.2304,150712.0
2018-04-13 13:15:00,52.41,52.51,52.41,52.44,278547.0,51.2304,51.3281,51.2304,51.2597,278547.0
2018-04-13 13:20:00,52.44,52.65,52.44,52.65,353304.0,51.2597,51.465,51.2597,51.465,353304.0
2018-04-13 13:25:00,52.65,52.71,52.56,52.58,445913.0,51.465,51.5236,51.377,51.3966,445913.0
2018-04-13 13:30:00,52.59,52.61,52.51,52.55,289827.0,51.4063,51.4259,51.3281,51.3672,289827.0
2018-04-13 13:35:00,52.55,52.56,52.43,52.49,252177.0,51.3672,51.377,51.2499,51.3086,252177.0
2018-04-13 13:40:00,52.5,52.58,52.48,52.51,216260.0,51.3184,51.3966,51.2988,51.3281,216260.0
2018-04-13 13:45:00,52.51,52.54,52.43,52.45,219239.0,51.3281,51.3575,51.2499,51.2695,219239.0
2018-04-13 13:50:00,52.46,52.47,52.35,52.41,205755.0,51.2793,51.289,51.1717,51.2304,205755.0
2018-04-13 13:55:00,52.41,52.46,52.32,52.36,189749.0,51.2304,51.2793,51.1424,51.1815,189749.0
2018-04-13 14:00:00,52.36,52.44,52.35,52.42,139319.0,51.1815,51.2597,51.1717,51.2402,139319.0
2018-04-13 14:05:00,52.43,52.6,52.42,52.59,312678.0,51.2499,51.4161,51.2402,51.4063,312678.0
2018-04-13 14:10:00,52.59,52.65,52.55,52.61,359564.0,51.4063,51.465,51.3672,51.4259,359564.0
2018-04-13 14:15:00,52.6,52.6,52.39,52.45,303937.0,51.4161,51.4161,51.2108,51.2695,303937.0
2018-04-13 14:20:00,52.44,52.48,52.37,52.41,326831.0,51.2597,51.2988,51.1913,51.2304,326831.0
2018-04-13 14:25:00,52.41,52.47,52.33,52.33,241046.0,51.2304,51.289,51.1522,51.1522,241046.0
2018-04-13 14:30:00,52.33,52.44,52.18,52.36,520781.0,51.1522,51.2597,51.0056,51.1815,520781.0
2018-04-13 14:35:00,52.37,52.43,52.26,52.28,212979.0,51.1913,51.2499,51.0838,51.1033,212979.0
2018-04-13 14:40:00,52.29,52.35,52.19,52.35,231683.0,51.1131,51.1717,51.0153,51.1717,231683.0
2018-04-13 14:45:00,52.35,52.44,52.33,52.33,242322.0,51.1717,51.2597,51.1522,51.1522,242322.0
2018-04-13 14:50:00,52.32,52.37,52.28,52.35,210823.0,51.1424,51.1913,51.1033,51.1717,210823.0
2018-04-13 14:55:00,52.35,52.36,52.2,52.22,230176.0,51.1717,51.1815,51.0251,51.0447,230176.0
2018-04-13 15:00:00,52.22,52.22,51.95,51.97,998901.0,51.0447,51.0447,50.7807,50.8003,998901.0
2018-04-13 15:05:00,51.99,52.04,51.85,52.01,544450.0,50.8198,50.8687,50.683,50.8394,544450.0
2018-04-13 15:10:00,52.0,52.11,51.97,52.04,374859.0,50.8296,50.9371,50.8003,50.8687,374859.0
2018-04-13 15:15:00,52.04,52.04,51.79,51.79,484350.0,50.8687,50.8687,50.6243,50.6243,484350.0
2018-04-13 15:20:00,51.8,51.89,51.8,51.86,390298.0,50.6341,50.7221,50.6341,50.6928,390298.0
2018-04-13 15:25:00,51.87,51.97,51.81,51.95,370002.0,50.7025,50.8003,50.6439,50.7807,370002.0
2018-04-13 15:30:00,51.94,52.02,51.89,51.94,533022.0,50.771,50.8492,50.7221,50.771,533022.0
2018-04-13 15:35:00,51.94,52.0,51.88,51.98,384598.0,50.771,50.8296,50.7123,50.8101,384598.0
2018-04-13 15:40:00,51.98,52.16,51.96,52.11,549819.0,50.8101,50.986,50.7905,50.9371,549819.0
2018-04-13 15:45:00,52.11,52.15,52.05,52.12,424511.0,50.9371,50.9762,50.8785,50.9469,424511.0
2018-04-13 15:50:00,52.12,52.29,52.11,52.21,796627.0,50.9469,51.1131,50.9371,51.0349,796627.0
2018-04-13 15:55:00,52.21,52.24,52.13,52.22,977747.0,51.0349,51.0642,50.9567,51.0447,977747.0
2018-04-16 09:30:00,52.25,52.48,51.86,52.0,1454655.0,51.074,51.2988,50.6928,50.8296,1454655.0
2018-04-16 09:35:00,51.99,52.08,51.63,51.81,1050992.0,50.8198,50.9078,50.4679,50.6439,1050992.0
2018-04-16 09:40:00,51.81,51.88,51.36,51.65,989922.0,50.6439,50.7123,50.204,50.4875,989922.0
2018-04-16 09:45:00,51.66,51.94,51.53,51.86,945426.0,50.4973,50.771,50.3702,50.6928,945426.0
2018-04-16 09:50:00,51.86,51.87,51.56,51.71,506959.0,50.6928,50.7025,50.3995,50.5461,506959.0
2018-04-16 09:55:00,51.71,51.72,51.39,51.56,657519.0,50.5461,50.5559,50.2333,50.3995,657519.0
2018-04-16 10:00:00,51.57,51.75,51.51,51.65,471563.0,50.4093,50.5852,50.3506,50.4875,471563.0
2018-04-16 10:05:00,51.65,51.83,51.51,51.72,580316.0,50.4875,50.6634,50.3506,50.5559,580316.0
2018-04-16 10:10:00,51.72,51.81,51.56,51.56,417870.0,50.5559,50.6439,50.3995,50.3995,417870.0
2018-04-16 10:15:00,51.57,51.65,51.51,51.65,476025.0,50.4093,50.4875,50.3506,50.4875,476025.0
2018-04-16 10:20:00,51.65,51.87,51.62,51.84,468245.0,50.4875,50.7025,50.4582,50.6732,468245.0
2018-04-16 10:25:00,51.84,51.98,51.74,51.97,544767.0,50.6732,50.8101,50.5755,50.8003,544767.0
2018-04-16 10:30:00,51.98,52.06,51.92,51.98,603308.0,50.8101,50.8883,50.7514,50.8101,603308.0
2018-04-16 10:35:00,51.98,52.0,51.88,51.91,302683.0,50.8101,50.8296,50.7123,50.7416,302683.0
2018-04-16 10:40:00,51.92,51.94,51.77,51.86,291059.0,50.7514,50.771,50.6048,50.6928,291059.0
2018-04-16 10:45:00,51.85,51.9,51.65,51.66,281594.0,50.683,50.7319,50.4875,50.4973,281594.0
2018-04-16 10:50:00,51.65,51.79,51.62,51.79,458305.0,50.4875,50.6243,50.4582,50.6243,458305.0
2018-04-16 10:55:00,51.79,51.87,51.69,51.7,316164.0,50.6243,50.7025,50.5266,50.5364,316164.0
2018-04-16 11:00:00,51.7,51.84,51.66,51.68,190043.0,50.5364,50.6732,50.4973,50.5168,190043.0
2018-04-16 11:05:00,51.67,51.8,51.66,51.67,239283.0,50.507,50.6341,50.4973,50.507,239283.0
2018-04-16 11:10:00,51.67,51.68,51.46,51.47,467569.0,50.507,50.5168,50.3018,50.3115,467569.0
2018-04-16 11:15:00,51.47,51.47,51.32,51.4,561336.0,50.3115,50.3115,50.1649,50.2431,561336.0
2018-04-16 11:20:00,51.41,51.61,51.38,51.58,387583.0,50.2529,50.4484,50.2236,50.4191,387583.0
2018-04-16 11:25:00,51.58,51.61,51.44,51.55,303458.0,50.4191,50.4484,50.2822,50.3897,303458.0
2018-04-16 11:30:00,51.56,51.58,51.48,51.49,168155.0,50.3995,50.4191,50.3213,50.3311,168155.0
2018-04-16 11:35:00,51.5,51.61,51.45,51.57,264763.0,50.3409,50.4484,50.292,50.4093,264763.0
2018-04-16 11:40:00,51.57,51.63,51.47,51.6,265171.0,50.4093,50.4679,50.3115,50.4386,265171.0
2018-04-16 11:45:00,51.6,51.61,51.52,51.58,178079.0,50.4386,50.4484,50.3604,50.4191,178079.0
2018-04-16 11:50:00,51.58,51.67,51.52,51.53,231653.0,50.4191,50.507,50.3604,50.3702,231653.0
2018-04-16 11:55:00,51.54,51.61,51.51,51.59,204829.0,50.38,50.4484,50.3506,50.4288,204829.0
2018-04-16 12:00:00,51.6,51.67,51.59,51.65,371665.0,50.4386,50.507,50.4288,50.4875,371665.0
2018-04-16 12:05:00,51.65,51.87,51.63,51.83,233442.0,50.4875,50.7025,50.4679,50.6634,233442.0
2018-04-16 12:10:00,51.84,51.88,51.75,51.84,337352.0,50.6732,50.7123,50.5852,50.6732,337352.0
2018-04-16 12:15:00,51.83,51.87,51.8,51.85,159844.0,50.6634,50.7025,50.6341,50.683,159844.0
2018-04-16 12:20:00,51.85,51.88,51.77,51.87,157187.0,50.683,50.7123,50.6048,50.7025,157187.0
2018-04-16 12:25:00,51.87,51.95,51.84,51.94,192227.0,50.7025,50.7807,50.6732,50.771,192227.0
2018-04-16 12:30:00,51.95,52.05,51.93,51.98,406992.0,50.7807,50.8785,50.7612,50.8101,406992.0
2018-04-16 12:35:00,51.98,51.99,51.82,51.93,267990.0,50.8101,50.8198,50.6537,50.7612,267990.0
2018-04-16 12:40:00,51.93,51.99,51.89,51.93,169377.0,50.7612,50.8198,50.7221,50.7612,169377.0
2018-04-16 12:45:00,51.93,52.12,51.92,52.1,314752.0,50.7612,50.9469,50.7514,50.9274,314752.0
2018-04-16 12:50:00,52.1,52.17,52.07,52.07,286854.0,50.9274,50.9958,50.898,50.898,286854.0
2018-04-16 12:55:00,52.07,52.09,52.03,52.05,198379.0,50.898,50.9176,50.8589,50.8785,198379.0
2018-04-16 13:00:00,52.05,52.08,51.94,51.98,350983.0,50.8785,50.9078,50.771,50.8101,350983.0
2018-04-16 13:05:00,51.99,52.04,51.94,52.04,302471.0,50.8198,50.8687,50.771,50.8687,302471.0
2018-04-16 13:10:00,52.04,52.1,52.0,52.09,203918.0,50.8687,50.9274,50.8296,50.9176,203918.0
2018-04-16 13:15:00,52.1,52.1,52.03,52.05,167922.0,50.9274,50.9274,50.8589,50.8785,167922.0
2018-04-16 13:20:00,52.06,52.1,51.94,51.95,220292.0,50.8883,50.9274,50.771,50.7807,220292.0
2018-04-16 13:25:00,51.96,51.96,51.86,51.89,204920.0,50.7905,50.7905,50.6928,50.7221,204920.0
2018-04-16 13:30:00,51.89,51.93,51.82,51.86,148110.0,50.7221,50.7612,50.6537,50.6928,148110.0
2018-04-16 13:35:00,51.87,51.91,51.83,51.9,129531.0,50.7025,50.7416,50.6634,50.7319,129531.0
2018-04-16 13:40:00,51.9,51.91,51.77,51.79,271483.0,50.7319,50.7416,50.6048,50.6243,271483.0
2018-04-16 13:45:00,51.79,51.87,51.76,51.8,235690.0,50.6243,50.7025,50.595,50.6341,235690.0
2018-04-16 13:50:00,51.79,51.8,51.72,51.8,135117.0,50.6243,50.6341,50.5559,50.6341,135117.0
2018-04-16 13:55:00,51.8,51.82,51.72,51.79,174658.0,50.6341,50.6537,50.5559,50.6243,174658.0
2018-04-16 14:00:00,51.8,51.9,51.73,51.74,241661.0,50.6341,50.7319,50.5657,50.5755,241661.0
2018-04-16 14:05:00,51.73,51.76,51.67,51.72,206593.0,50.5657,50.595,50.507,50.5559,206593.0
2018-04-16 14:10:00,51.71,51.75,51.61,51.62,177928.0,50.5461,50.5852,50.4484,50.4582,177928.0
2018-04-16 14:15:00,51.61,51.69,51.58,51.59,174357.0,50.4484,50.5266,50.4191,50.4288,174357.0
2018-04-16 14:20:00,51.59,51.74,51.59,51.71,272132.0,50.4288,50.5755,50.4288,50.5461,272132.0
2018-04-16 14:25:00,51.71,51.71,51.59,51.64,209510.0,50.5461,50.5461,50.4288,50.4777,209510.0
2018-04-16 14:30:00,51.65,51.79,51.61,51.77,219824.0,50.4875,50.6243,50.4484,50.6048,219824.0
2018-04-16 14:35:00,51.78,51.85,51.76,51.77,198708.0,50.6146,50.683,50.595,50.6048,198708.0
2018-04-16 14:40:00,51.78,51.8,51.65,51.69,189059.0,50.6146,50.6341,50.4875,50.5266,189059.0
2018-04-16 14:45:00,51.69,51.78,51.66,51.73,168320.0,50.5266,50.6146,50.4973,50.5657,168320.0
2018-04-16 14:50:00,51.74,51.76,51.67,51.67,118521.0,50.5755,50.595,50.507,50.507,118521.0
2018-04-16 14:55:00,51.68,51.74,51.65,51.7,156407.0,50.5168,50.5755,50.4875,50.5364,156407.0
2018-04-16 15:00:00,51.7,51.73,51.66,51.73,161224.0,50.5364,50.5657,50.4973,50.5657,161224.0
2018-04-16 15:05:00,51.72,51.72,51.6,51.64,176739.0,50.5559,50.5559,50.4386,50.4777,176739.0
2018-04-16 15:10:00,51.64,51.65,51.49,51.56,302764.0,50.4777,50.4875,50.3311,50.3995,302764.0
2018-04-16 15:15:00,51.56,51.58,51.46,51.56,225437.0,50.3995,50.4191,50.3018,50.3995,225437.0
2018-04-16 15:20:00,51.56,51.57,51.46,51.57,238280.0,50.3995,50.4093,50.3018,50.4093,238280.0
2018-04-16 15:25:00,51.57,51.64,51.53,51.6,209585.0,50.4093,50.4777,50.3702,50.4386,209585.0
2018-04-16 15:30:00,51.6,51.68,51.58,51.63,217956.0,50.4386,50.5168,50.4191,50.4679,217956.0
2018-04-16 15:35:00,51.63,51.68,51.59,51.68,218001.0,50.4679,50.5168,50.4288,50.5168,218001.0
2018-04-16 15:40:00,51.68,51.82,51.68,51.8,316032.0,50.5168,50.6537,50.5168,50.6341,316032.0
2018-04-16 15:45:00,51.79,51.79,51.7,51.72,366950.0,50.6243,50.6243,50.5364,50.5559,366950.0
2018-04-16 15:50:00,51.72,51.77,51.69,51.73,411187.0,50.5559,50.6048,50.5266,50.5657,411187.0
2018-04-16 15:55:00,51.74,51.74,51.63,51.66,762824.0,50.5755,50.5755,50.4679,50.4973,762824.0
2018-04-17 09:30:00,51.85,52.38,51.74,52.37,1528368.0,50.683,51.2011,50.5755,51.1913,1528368.0
2018-04-17 09:35:00,52.37,52.62,52.35,52.56,1335294.0,51.1913,51.4357,51.1717,51.377,1335294.0
2018-04-17 09:40:00,52.55,52.7,52.42,52.63,1174190.0,51.3672,51.5139,51.2402,51.4454,1174190.0
2018-04-17 09:45:00,52.63,52.67,52.38,52.43,1158929.0,51.4454,51.4845,51.2011,51.2499,1158929.0
2018-04-17 09:50:00,52.44,52.46,52.17,52.24,809966.0,51.2597,51.2793,50.9958,51.0642,809966.0
2018-04-17 09:55:00,52.24,52.47,52.23,52.46,901099.0,51.0642,51.289,51.0544,51.2793,901099.0
2018-04-17 10:00:00,52.46,52.66,52.45,52.61,812038.0,51.2793,51.4748,51.2695,51.4259,812038.0
2018-04-17 10:05:00,52.6,52.62,52.42,52.46,595664.0,51.4161,51.4357,51.2402,51.2793,595664.0
2018-04-17 10:10:00,52.46,52.5,52.28,52.28,528019.0,51.2793,51.3184,51.1033,51.1033,528019.0
2018-04-17 10:15:00,52.29,52.39,52.22,52.29,498655.0,51.1131,51.2108,51.0447,51.1131,498655.0
2018-04-17 10:20:00,52.3,52.36,52.17,52.26,442110.0,51.1229,51.1815,50.9958,51.0838,442110.0
2018-04-17 10:25:00,52.26,52.27,52.01,52.07,527147.0,51.0838,51.0935,50.8394,50.898,527147.0
2018-04-17 10:30:00,52.07,52.15,51.98,52.14,688841.0,50.898,50.9762,50.8101,50.9665,688841.0
2018-04-17 10:35:00,52.14,52.2,52.06,52.12,381191.0,50.9665,51.0251,50.8883,50.9469,381191.0
2018-04-17 10:40:00,52.11,52.14,52.0,52.06,301887.0,50.9371,50.9665,50.8296,50.8883,301887.0
2018-04-17 10:45:00,52.07,52.1,51.91,51.97,519105.0,50.898,50.9274,50.7416,50.8003,519105.0
2018-04-17 10:50:00,51.97,52.06,51.97,52.01,363253.0,50.8003,50.8883,50.8003,50.8394,363253.0
2018-04-17 10:55:00,52.0,52.03,51.84,51.87,606257.0,50.8296,50.8589,50.6732,50.7025,606257.0
2018-04-17 11:00:00,51.87,52.08,51.87,52.05,489846.0,50.7025,50.9078,50.7025,50.8785,489846.0
2018-04-17 11:05:00,52.05,52.13,52.04,52.06,415873.0,50.8785,50.9567,50.8687,50.8883,415873.0
2018-04-17 11:10:00,52.07,52.15,52.01,52.01,609737.0,50.898,50.9762,50.8394,50.8394,609737.0
2018-04-17 11:15:00,52.02,52.26,52.02,52.21,489926.0,50.8492,51.0838,50.8492,51.0349,489926.0
2018-04-17 11:20:00,52.22,52.38,52.19,52.35,595879.0,51.0447,51.2011,51.0153,51.1717,595879.0
2018-04-17 11:25:00,52.35,52.39,52.22,52.23,434524.0,51.1717,51.2108,51.0447,51.0544,434524.0
2018-04-17 11:30:00,52.24,52.28,52.13,52.14,300619.0,51.0642,51.1033,50.9567,50.9665,300619.0
2018-04-17 11:35:00,52.14,52.19,52.08,52.15,405272.0,50.9665,51.0153,50.9078,50.9762,405272.0
2018-04-17 11:40:00,52.15,52.18,51.98,52.03,410005.0,50.9762,51.0056,50.8101,50.8589,410005.0
2018-04-17 11:45:00,52.03,52.15,52.02,52.09,255315.0,50.8589,50.9762,50.8492,50.9176,255315.0
2018-04-17 11:50:00,52.09,52.15,52.03,52.07,269082.0,50.9176,50.9762,50.8589,50.898,269082.0
2018-04-17 11:55:00,52.07,52.09,51.93,51.98,365356.0,50.898,50.9176,50.7612,50.8101,365356.0
2018-04-17 12:00:00,51.99,52.17,51.98,52.11,253727.0,50.8198,50.9958,50.8101,50.9371,253727.0
2018-04-17 12:05:00,52.11,52.13,52.05,52.07,231299.0,50.9371,50.9567,50.8785,50.898,231299.0
2018-04-17 12:10:00,52.07,52.2,52.06,52.19,214422.0,50.898,51.0251,50.8883,51.0153,214422.0
2018-04-17 12:15:00,52.2,52.22,52.15,52.17,228369.0,51.0251,51.0447,50.9762,50.9958,228369.0
2018-04-17 12:20:00,52.18,52.2,52.06,52.13,223254.0,51.0056,51.0251,50.8883,50.9567,223254.0
2018-04-17 12:25:00,52.14,52.17,52.12,52.14,147330.0,50.9665,50.9958,50.9469,50.9665,147330.0
2018-04-17 12:30:00,52.14,52.17,52.09,52.12,156888.0,50.9665,50.9958,50.9176,50.9469,156888.0
2018-04-17 12:35:00,52.13,52.13,52.02,52.06,253700.0,50.9567,50.9567,50.8492,50.8883,253700.0
2018-04-17 12:40:00,52.06,52.12,52.03,52.04,323454.0,50.8883,50.9469,50.8589,50.8687,323454.0
2018-04-17 12:45:00,52.04,52.08,51.99,52.01,151745.0,50.8687,50.9078,50.8198,50.8394,151745.0
2018-04-17 12:50:00,52.0,52.18,51.99,52.12,236466.0,50.8296,51.0056,50.8198,50.9469,236466.0
2018-04-17 12:55:00,52.13,52.14,52.07,52.11,135530.0,50.9567,50.9665,50.898,50.9371,135530.0
2018-04-17 13:00:00,52.1,52.17,52.05,52.16,208204.0,50.9274,50.9958,50.8785,50.986,208204.0
2018-04-17 13:05:00,52.17,52.25,52.15,52.18,238933.0,50.9958,51.074,50.9762,51.0056,238933.0
2018-04-17 13:10:00,52.18,52.28,52.17,52.27,288555.0,51.0056,51.1033,50.9958,51.0935,288555.0
2018-04-17 13:15:00,52.27,52.27,52.07,52.08,350724.0,51.0935,51.0935,50.898,50.9078,350724.0
2018-04-17 13:20:00,52.09,52.24,52.09,52.23,138160.0,50.9176,51.0642,50.9176,51.0544,138160.0
2018-04-17 13:25:00,52.22,52.32,52.18,52.32,188336.0,51.0447,51.1424,51.0056,51.1424,188336.0
2018-04-17 13:30:00,52.32,52.34,52.24,52.34,153582.0,51.1424,51.162,51.0642,51.162,153582.0
2018-04-17 13:35:00,52.34,52.35,52.25,52.28,127223.0,51.162,51.1717,51.074,51.1033,127223.0
2018-04-17 13:40:00,52.28,52.31,52.23,52.31,154177.0,51.1033,51.1326,51.0544,51.1326,154177.0
2018-04-17 13:45:00,52.31,52.38,52.27,52.33,247558.0,51.1326,51.2011,51.0935,51.1522,247558.0
2018-04-17 13:50:00,52.33,52.33,52.23,52.27,190151.0,51.1522,51.1522,51.0544,51.0935,190151.0
2018-04-17 13:55:00,52.28,52.32,52.23,52.31,129970.0,51.1033,51.1424,51.0544,51.1326,129970.0
2018-04-17 14:00:00,52.31,52.38,52.28,52.35,238778.0,51.1326,51.2011,51.1033,51.1717,238778.0
2018-04-17 14:05:00,52.35,52.37,52.31,52.35,132300.0,51.1717,51.1913,51.1326,51.1717,132300.0
2018-04-17 14:10:00,52.36,52.37,52.27,52.32,155177.0,51.1815,51.1913,51.0935,51.1424,155177.0
2018-04-17 14:15:00,52.32,52.35,52.26,52.28,159120.0,51.1424,51.1717,51.0838,51.1033,159120.0
2018-04-17 14:20:00,52.28,52.29,52.15,52.16,290270.0,51.1033,51.1131,50.9762,50.986,290270.0
2018-04-17 14:25:00,52.15,52.18,52.1,52.13,351340.0,50.9762,51.0056,50.9274,50.9567,351340.0
2018-04-17 14:30:00,52.12,52.19,52.11,52.18,197327.0,50.9469,51.0153,50.9371,51.0056,197327.0
2018-04-17 14:35:00,52.19,52.31,52.18,52.29,259894.0,51.0153,51.1326,51.0056,51.1131,259894.0
2018-04-17 14:40:00,52.28,52.3,52.23,52.25,145625.0,51.1033,51.1229,51.0544,51.074,145625.0
2018-04-17 14:45:00,52.25,52.4,52.25,52.38,331748.0,51.074,51.2206,51.074,51.2011,331748.0
2018-04-17 14:50:00,52.38,52.44,52.37,52.39,360009.0,51.2011,51.2597,51.1913,51.2108,360009.0
2018-04-17 14:55:00,52.39,52.42,52.34,52.4,245016.0,51.2108,51.2402,51.162,51.2206,245016.0
2018-04-17 15:00:00,52.39,52.4,52.28,52.29,247462.0,51.2108,51.2206,51.1033,51.1131,247462.0
2018-04-17 15:05:00,52.29,52.36,52.27,52.33,227961.0,51.1131,51.1815,51.0935,51.1522,227961.0
2018-04-17 15:10:00,52.33,52.37,52.25,52.25,194542.0,51.1522,51.1913,51.074,51.074,194542.0
2018-04-17 15:15:00,52.26,52.33,52.23,52.33,161252.0,51.0838,51.1522,51.0544,51.1522,161252.0
2018-04-17 15:20:00,52.32,52.35,52.29,52.31,186742.0,51.1424,51.1717,51.1131,51.1326,186742.0
2018-04-17 15:25:00,52.31,52.32,52.23,52.26,202874.0,51.1326,51.1424,51.0544,51.0838,202874.0
2018-04-17 15:30:00,52.25,52.41,52.25,52.34,309974.0,51.074,51.2304,51.074,51.162,309974.0
2018-04-17 15:35:00,52.35,52.37,52.3,52.31,233147.0,51.1717,51.1913,51.1229,51.1326,233147.0
2018-04-17 15:40:00,52.32,52.34,52.24,52.33,394533.0,51.1424,51.162,51.0642,51.1522,394533.0
2018-04-17 15:45:00,52.33,52.33,52.24,52.26,377661.0,51.1522,51.1522,51.0642,51.0838,377661.0
2018-04-17 15:50:00,52.27,52.31,52.24,52.28,539197.0,51.0935,51.1326,51.0642,51.1033,539197.0
2018-04-17 15:55:00,52.27,52.28,52.21,52.25,891789.0,51.0935,51.1033,51.0349,51.074,891789.0
2018-04-18 09:30:00,51.45,51.5,50.83,50.88,2274331.0,50.292,50.3409,49.6859,49.7348,2274331.0
2018-04-18 09:35:00,50.89,50.97,50.73,50.91,1522574.0,49.7446,49.8228,49.5882,49.7641,1522574.0
2018-04-18 09:40:00,50.91,51.19,50.67,51.08,1393053.0,49.7641,50.0378,49.5295,49.9303,1393053.0
2018-04-18 09:45:00,51.07,51.48,51.03,51.32,1178554.0,49.9205,50.3213,49.8814,50.1649,1178554.0
2018-04-18 09:50:00,51.33,51.55,51.29,51.43,1065271.0,50.1747,50.3897,50.1356,50.2724,1065271.0
2018-04-18 09:55:00,51.43,51.64,51.36,51.58,868887.0,50.2724,50.4777,50.204,50.4191,868887.0
2018-04-18 10:00:00,51.57,51.58,51.39,51.52,679353.0,50.4093,50.4191,50.2333,50.3604,679353.0
2018-04-18 10:05:00,51.52,51.82,51.47,51.81,767184.0,50.3604,50.6537,50.3115,50.6439,767184.0
2018-04-18 10:10:00,51.81,51.83,51.66,51.73,1055002.0,50.6439,50.6634,50.4973,50.5657,1055002.0
2018-04-18 10:15:00,51.73,51.96,51.65,51.94,1075910.0,50.5657,50.7905,50.4875,50.771,1075910.0
2018-04-18 10:20:00,51.95,52.22,51.95,52.14,1606569.0,50.7807,51.0447,50.7807,50.9665,1606569.0
2018-04-18 10:25:00,52.13,52.41,52.11,52.34,908125.0,50.9567,51.2304,50.9371,51.162,908125.0
2018-04-18 10:30:00,52.33,52.45,52.24,52.3,927012.0,51.1522,51.2695,51.0642,51.1229,927012.0
2018-04-18 10:35:00,52.29,52.56,52.27,52.48,766029.0,51.1131,51.377,51.0935,51.2988,766029.0
2018-04-18 10:40:00,52.49,52.65,52.41,52.56,1040184.0,51.3086,51.465,51.2304,51.377,1040184.0
2018-04-18 10:45:00,52.57,52.72,52.51,52.72,795162.0,51.3868,51.5334,51.3281,51.5334,795162.0
2018-04-18 10:50:00,52.71,52.9,52.62,52.81,898111.0,51.5236,51.7094,51.4357,51.6214,898111.0
2018-04-18 10:55:00,52.8,53.21,52.79,53.16,1467259.0,51.6116,52.0124,51.6018,51.9635,1467259.0
2018-04-18 11:00:00,53.16,53.33,53.09,53.22,1132177.0,51.9635,52.1297,51.8951,52.0222,1132177.0
2018-04-18 11:05:00,53.22,53.42,53.1,53.34,871495.0,52.0222,52.2177,51.9049,52.1395,871495.0
2018-04-18 11:10:00,53.34,53.37,53.19,53.2,795539.0,52.1395,52.1688,51.9928,52.0026,795539.0
2018-04-18 11:15:00,53.2,53.25,53.07,53.2,894932.0,52.0026,52.0515,51.8755,52.0026,894932.0
2018-04-18 11:20:00,53.19,53.3,53.17,53.2,545469.0,51.9928,52.1004,51.9733,52.0026,545469.0
2018-04-18 11:25:00,53.2,53.52,53.2,53.33,806892.0,52.0026,52.3154,52.0026,52.1297,806892.0
2018-04-18 11:30:00,53.34,53.35,53.1,53.22,670049.0,52.1395,52.1492,51.9049,52.0222,670049.0
2018-04-18 11:35:00,53.22,53.29,53.11,53.18,436243.0,52.0222,52.0906,51.9146,51.9831,436243.0
2018-04-18 11:40:00,53.18,53.23,52.96,53.04,668479.0,51.9831,52.0319,51.768,51.8462,668479.0
2018-04-18 11:45:00,53.05,53.14,52.97,53.09,524767.0,51.856,51.944,51.7778,51.8951,524767.0
2018-04-18 11:50:00,53.1,53.42,53.09,53.42,557177.0,51.9049,52.2177,51.8951,52.2177,557177.0
2018-04-18 11:55:00,53.41,53.42,53.24,53.35,384783.0,52.2079,52.2177,52.0417,52.1492,384783.0
2018-04-18 12:00:00,53.36,53.7,53.35,53.7,917036.0,52.159,52.4914,52.1492,52.4914,917036.0
2018-04-18 12:05:00,53.69,53.82,53.6,53.74,761774.0,52.4816,52.6086,52.3936,52.5305,761774.0
2018-04-18 12:10:00,53.75,53.88,53.74,53.84,455845.0,52.5402,52.6673,52.5305,52.6282,455845.0
2018-04-18 12:15:00,53.85,53.91,53.8,53.84,495754.0,52.638,52.6966,52.5891,52.6282,495754.0
2018-04-18 12:20:00,53.84,53.86,53.68,53.73,565884.0,52.6282,52.6477,52.4718,52.5207,565884.0
2018-04-18 12:25:00,53.73,53.83,53.71,53.8,322761.0,52.5207,52.6184,52.5011,52.5891,322761.0
2018-04-18 12:30:00,53.79,53.81,53.54,53.58,630812.0,52.5793,52.5989,52.335,52.3741,630812.0
2018-04-18 12:35:00,53.58,53.59,53.34,53.39,627893.0,52.3741,52.3838,52.1395,52.1883,627893.0
2018-04-18 12:40:00,53.39,53.49,53.37,53.45,472469.0,52.1883,52.2861,52.1688,52.247,472469.0
2018-04-18 12:45:00,53.45,53.64,53.41,53.6,494979.0,52.247,52.4327,52.2079,52.3936,494979.0
2018-04-18 12:50:00,53.59,53.69,53.57,53.63,244852.0,52.3838,52.4816,52.3643,52.4229,244852.0
2018-04-18 12:55:00,53.63,53.75,53.61,53.69,299005.0,52.4229,52.5402,52.4034,52.4816,299005.0
2018-04-18 13:00:00,53.69,53.75,53.61,53.71,281368.0,52.4816,52.5402,52.4034,52.5011,281368.0
2018-04-18 13:05:00,53.71,53.74,53.54,53.6,325038.0,52.5011,52.5305,52.335,52.3936,325038.0
2018-04-18 13:10:00,53.6,53.74,53.57,53.74,256848.0,52.3936,52.5305,52.3643,52.5305,256848.0
2018-04-18 13:15:00,53.74,53.77,53.62,53.74,431477.0,52.5305,52.5598,52.4132,52.5305,431477.0
2018-04-18 13:20:00,53.74,53.89,53.73,53.77,418805.0,52.5305,52.6771,52.5207,52.5598,418805.0
2018-04-18 13:25:00,53.76,53.88,53.76,53.87,288744.0,52.55,52.6673,52.55,52.6575,288744.0
2018-04-18 13:30:00,53.87,53.89,53.71,53.75,373769.0,52.6575,52.6771,52.5011,52.5402,373769.0
2018-04-18 13:35:00,53.76,53.81,53.65,53.68,271873.0,52.55,52.5989,52.4425,52.4718,271873.0
2018-04-18 13:40:00,53.68,53.73,53.64,53.71,185383.0,52.4718,52.5207,52.4327,52.5011,185383.0
2018-04-18 13:45:00,53.71,53.8,53.7,53.79,316000.0,52.5011,52.5891,52.4914,52.5793,316000.0
2018-04-18 13:50:00,53.79,53.89,53.78,53.86,253780.0,52.5793,52.6771,52.5696,52.6477,253780.0
2018-04-18 13:55:00,53.85,53.86,53.71,53.75,253283.0,52.638,52.6477,52.5011,52.5402,253283.0
2018-04-18 14:00:00,53.75,53.82,53.67,53.76,312889.0,52.5402,52.6086,52.462,52.55,312889.0
2018-04-18 14:05:00,53.76,53.87,53.75,53.83,301156.0,52.55,52.6575,52.5402,52.6184,301156.0
2018-04-18 14:10:00,53.84,54.0,53.84,53.99,688411.0,52.6282,52.7846,52.6282,52.7748,688411.0
2018-04-18 14:15:00,53.99,54.05,53.82,53.85,753595.0,52.7748,52.8335,52.6086,52.638,753595.0
2018-04-18 14:20:00,53.85,54.02,53.85,53.92,309339.0,52.638,52.8041,52.638,52.7064,309339.0
2018-04-18 14:25:00,53.92,54.03,53.87,54.01,326266.0,52.7064,52.8139,52.6575,52.7944,326266.0
2018-04-18 14:30:00,54.03,54.16,54.01,54.13,538842.0,52.8139,52.941,52.7944,52.9117,538842.0
2018-04-18 14:35:00,54.13,54.15,54.02,54.05,420751.0,52.9117,52.9312,52.8041,52.8335,420751.0
2018-04-18 14:40:00,54.05,54.09,53.94,53.98,406418.0,52.8335,52.8726,52.7259,52.765,406418.0
2018-04-18 14:45:00,54.0,54.07,53.91,53.95,437683.0,52.7846,52.853,52.6966,52.7357,437683.0
2018-04-18 14:50:00,53.95,54.05,53.93,54.04,328847.0,52.7357,52.8335,52.7162,52.8237,328847.0
2018-04-18 14:55:00,54.05,54.11,54.01,54.03,349830.0,52.8335,52.8921,52.7944,52.8139,349830.0
2018-04-18 15:00:00,54.03,54.06,53.95,53.99,376004.0,52.8139,52.8432,52.7357,52.7748,376004.0
2018-04-18 15:05:00,53.99,54.19,53.99,54.14,685138.0,52.7748,52.9703,52.7748,52.9214,685138.0
2018-04-18 15:10:00,54.14,54.17,54.02,54.06,386084.0,52.9214,52.9508,52.8041,52.8432,386084.0
2018-04-18 15:15:00,54.05,54.26,54.03,54.24,493843.0,52.8335,53.0387,52.8139,53.0192,493843.0
2018-04-18 15:20:00,54.24,54.27,54.17,54.21,459227.0,53.0192,53.0485,52.9508,52.9899,459227.0
2018-04-18 15:25:00,54.22,54.27,54.15,54.2,428211.0,52.9996,53.0485,52.9312,52.9801,428211.0
2018-04-18 15:30:00,54.21,54.23,54.09,54.12,435671.0,52.9899,53.0094,52.8726,52.9019,435671.0
2018-04-18 15:35:00,54.11,54.12,53.97,54.04,653151.0,52.8921,52.9019,52.7553,52.8237,653151.0
2018-04-18 15:40:00,54.05,54.05,53.91,53.92,548559.0,52.8335,52.8335,52.6966,52.7064,548559.0
2018-04-18 15:45:00,53.93,54.1,53.88,53.92,822446.0,52.7162,52.8823,52.6673,52.7064,822446.0
2018-04-18 15:50:00,53.92,54.05,53.89,54.04,803060.0,52.7064,52.8335,52.6771,52.8237,803060.0
2018-04-18 15:55:00,54.04,54.07,53.97,54.0,1101631.0,52.8237,52.853,52.7553,52.7846,1101631.0
2018-04-19 09:30:00,52.87,53.57,52.7,53.54,1984300.0,51.68,52.3643,51.5139,52.335,1984300.0
2018-04-19 09:35:00,53.54,54.1,53.49,53.95,1581348.0,52.335,52.8823,52.2861,52.7357,1581348.0
2018-04-19 09:40:00,53.96,54.02,53.49,53.52,1585535.0,52.7455,52.8041,52.2861,52.3154,1585535.0
2018-04-19 09:45:00,53.52,53.65,53.26,53.36,1457619.0,52.3154,52.4425,52.0613,52.159,1457619.0
2018-04-19 09:50:00,53.36,53.42,53.15,53.31,1004189.0,52.159,52.2177,51.9537,52.1101,1004189.0
2018-04-19 09:55:00,53.32,53.46,53.23,53.35,812833.0,52.1199,52.2568,52.0319,52.1492,812833.0
2018-04-19 10:00:00,53.35,53.35,52.9,52.97,1085825.0,52.1492,52.1492,51.7094,51.7778,1085825.0
2018-04-19 10:05:00,52.96,52.97,52.13,52.18,2204688.0,51.768,51.7778,50.9567,51.0056,2204688.0
2018-04-19 10:10:00,52.18,52.47,51.75,52.46,2726125.0,51.0056,51.289,50.5852,51.2793,2726125.0
2018-04-19 10:15:00,52.46,52.71,52.32,52.64,1453438.0,51.2793,51.5236,51.1424,51.4552,1453438.0
2018-04-19 10:20:00,52.65,52.65,52.32,52.41,758640.0,51.465,51.465,51.1424,51.2304,758640.0
2018-04-19 10:25:00,52.42,52.59,52.27,52.33,627968.0,51.2402,51.4063,51.0935,51.1522,627968.0
2018-04-19 10:30:00,52.33,52.33,52.06,52.24,696127.0,51.1522,51.1522,50.8883,51.0642,696127.0
2018-04-19 10:35:00,52.23,52.3,52.04,52.26,766507.0,51.0544,51.1229,50.8687,51.0838,766507.0
2018-04-19 10:40:00,52.25,52.33,52.01,52.02,659858.0,51.074,51.1522,50.8394,50.8492,659858.0
2018-04-19 10:45:00,52.03,52.16,51.98,52.15,687065.0,50.8589,50.986,50.8101,50.9762,687065.0
2018-04-19 10:50:00,52.15,52.22,51.88,51.97,823304.0,50.9762,51.0447,50.7123,50.8003,823304.0
2018-04-19 10:55:00,51.97,51.97,51.64,51.79,1115482.0,50.8003,50.8003,50.4777,50.6243,1115482.0
2018-04-19 11:00:00,51.8,51.84,51.51,51.72,659974.0,50.6341,50.6732,50.3506,50.5559,659974.0
2018-04-19 11:05:00,51.72,51.82,51.54,51.6,704967.0,50.5559,50.6537,50.38,50.4386,704967.0
2018-04-19 11:10:00,51.59,51.64,51.28,51.3,864753.0,50.4288,50.4777,50.1258,50.1454,864753.0
2018-04-19 11:15:00,51.3,51.51,51.17,51.5,829696.0,50.1454,50.3506,50.0183,50.3409,829696.0
2018-04-19 11:20:00,51.5,51.71,51.33,51.7,769740.0,50.3409,50.5461,50.1747,50.5364,769740.0
2018-04-19 11:25:00,51.71,51.8,51.59,51.68,782924.0,50.5461,50.6341,50.4288,50.5168,782924.0
2018-04-19 11:30:00,51.68,51.68,51.49,51.62,561662.0,50.5168,50.5168,50.3311,50.4582,561662.0
2018-04-19 11:35:00,51.61,51.84,51.61,51.65,788236.0,50.4484,50.6732,50.4484,50.4875,788236.0
2018-04-19 11:40:00,51.66,51.86,51.65,51.84,396224.0,50.4973,50.6928,50.4875,50.6732,396224.0
2018-04-19 11:45:00,51.83,51.85,51.65,51.76,355970.0,50.6634,50.683,50.4875,50.595,355970.0
2018-04-19 11:50:00,51.77,51.79,51.55,51.58,500344.0,50.6048,50.6243,50.3897,50.4191,500344.0
2018-04-19 11:55:00,51.58,51.61,51.37,51.37,450321.0,50.4191,50.4484,50.2138,50.2138,450321.0
2018-04-19 12:00:00,51.37,51.48,51.33,51.4,445417.0,50.2138,50.3213,50.1747,50.2431,445417.0
2018-04-19 12:05:00,51.4,51.45,51.21,51.41,648965.0,50.2431,50.292,50.0574,50.2529,648965.0
2018-04-19 12:10:00,51.41,51.41,51.32,51.36,243266.0,50.2529,50.2529,50.1649,50.204,243266.0
2018-04-19 12:15:00,51.37,51.49,51.35,51.46,313769.0,50.2138,50.3311,50.1942,50.3018,313769.0
2018-04-19 12:20:00,51.46,51.54,51.38,51.48,308908.0,50.3018,50.38,50.2236,50.3213,308908.0
2018-04-19 12:25:00,51.47,51.59,51.42,51.47,371743.0,50.3115,50.4288,50.2627,50.3115,371743.0
2018-04-19 12:30:00,51.47,51.57,51.44,51.56,253006.0,50.3115,50.4093,50.2822,50.3995,253006.0
2018-04-19 12:35:00,51.57,51.66,51.44,51.59,277583.0,50.4093,50.4973,50.2822,50.4288,277583.0
2018-04-19 12:40:00,51.59,51.63,51.51,51.58,212372.0,50.4288,50.4679,50.3506,50.4191,212372.0
2018-04-19 12:45:00,51.59,51.79,51.58,51.75,415706.0,50.4288,50.6243,50.4191,50.5852,415706.0
2018-04-19 12:50:00,51.75,51.86,51.73,51.84,271008.0,50.5852,50.6928,50.5657,50.6732,271008.0
2018-04-19 12:55:00,51.83,51.83,51.59,51.6,366652.0,50.6634,50.6634,50.4288,50.4386,366652.0
2018-04-19 13:00:00,51.59,51.67,51.54,51.56,242814.0,50.4288,50.507,50.38,50.3995,242814.0
2018-04-19 13:05:00,51.55,51.62,51.33,51.42,402426.0,50.3897,50.4582,50.1747,50.2627,402426.0
2018-04-19 13:10:00,51.41,51.42,51.16,51.34,558447.0,50.2529,50.2627,50.0085,50.1845,558447.0
2018-04-19 13:15:00,51.33,51.38,51.26,51.31,352358.0,50.1747,50.2236,50.1063,50.1551,352358.0
2018-04-19 13:20:00,51.3,51.4,51.26,51.36,240836.0,50.1454,50.2431,50.1063,50.204,240836.0
2018-04-19 13:25:00,51.35,51.39,51.16,51.17,346204.0,50.1942,50.2333,50.0085,50.0183,346204.0
2018-04-19 13:30:00,51.17,51.24,51.07,51.07,516598.0,50.0183,50.0867,49.9205,49.9205,516598.0
2018-04-19 13:35:00,51.07,51.17,50.98,51.16,705424.0,49.9205,50.0183,49.8326,50.0085,705424.0
2018-04-19 13:40:00,51.17,51.23,51.05,51.23,366355.0,50.0183,50.0769,49.901,50.0769,366355.0
2018-04-19 13:45:00,51.23,51.24,51.09,51.13,362263.0,50.0769,50.0867,49.9401,49.9792,362263.0
2018-04-19 13:50:00,51.13,51.22,51.11,51.15,321039.0,49.9792,50.0672,49.9596,49.9987,321039.0
2018-04-19 13:55:00,51.15,51.19,51.07,51.15,217916.0,49.9987,50.0378,49.9205,49.9987,217916.0
2018-04-19 14:00:00,51.14,51.22,51.13,51.15,265463.0,49.989,50.0672,49.9792,49.9987,265463.0
2018-04-19 14:05:00,51.15,51.31,51.12,51.3,325125.0,49.9987,50.1551,49.9694,50.1454,325125.0
2018-04-19 14:10:00,51.3,51.31,51.18,51.27,284872.0,50.1454,50.1551,50.0281,50.116,284872.0
2018-04-19 14:15:00,51.26,51.27,51.18,51.2,268374.0,50.1063,50.116,50.0281,50.0476,268374.0
2018-04-19 14:20:00,51.2,51.26,51.15,51.26,476538.0,50.0476,50.1063,49.9987,50.1063,476538.0
2018-04-19 14:25:00,51.25,51.25,51.12,51.19,400531.0,50.0965,50.0965,49.9694,50.0378,400531.0
2018-04-19 14:30:00,51.18,51.25,51.14,51.24,277886.0,50.0281,50.0965,49.989,50.0867,277886.0
2018-04-19 14:35:00,51.24,51.38,51.2,51.34,498911.0,50.0867,50.2236,50.0476,50.1845,498911.0
2018-04-19 14:40:00,51.35,51.46,51.32,51.45,442567.0,50.1942,50.3018,50.1649,50.292,442567.0
2018-04-19 14:45:00,51.44,51.46,51.33,51.38,263630.0,50.2822,50.3018,50.1747,50.2236,263630.0
2018-04-19 14:50:00,51.36,51.44,51.32,51.4,293696.0,50.204,50.2822,50.1649,50.2431,293696.0
2018-04-19 14:55:00,51.4,51.58,51.4,51.55,483030.0,50.2431,50.4191,50.2431,50.3897,483030.0
2018-04-19 15:00:00,51.54,51.63,51.48,51.59,298171.0,50.38,50.4679,50.3213,50.4288,298171.0
2018-04-19 15:05:00,51.58,51.66,51.51,51.6,355312.0,50.4191,50.4973,50.3506,50.4386,355312.0
2018-04-19 15:10:00,51.6,51.6,51.44,51.5,312864.0,50.4386,50.4386,50.2822,50.3409,312864.0
2018-04-19 15:15:00,51.5,51.58,51.42,51.58,326661.0,50.3409,50.4191,50.2627,50.4191,326661.0
2018-04-19 15:20:00,51.57,51.57,51.37,51.41,384160.0,50.4093,50.4093,50.2138,50.2529,384160.0
2018-04-19 15:25:00,51.41,51.44,51.34,51.41,330840.0,50.2529,50.2822,50.1845,50.2529,330840.0
2018-04-19 15:30:00,51.4,51.49,51.35,51.48,394047.0,50.2431,50.3311,50.1942,50.3213,394047.0
2018-04-19 15:35:00,51.49,51.65,51.47,51.52,646282.0,50.3311,50.4875,50.3115,50.3604,646282.0
2018-04-19 15:40:00,51.52,51.6,51.45,51.58,350942.0,50.3604,50.4386,50.292,50.4191,350942.0
2018-04-19 15:45:00,51.58,51.59,51.45,51.55,478409.0,50.4191,50.4288,50.292,50.3897,478409.0
2018-04-19 15:50:00,51.55,51.57,51.44,51.47,623295.0,50.3897,50.4093,50.2822,50.3115,623295.0
2018-04-19 15:55:00,51.46,51.49,51.35,51.42,990804.0,50.3018,50.3311,50.1942,50.2627,990804.0
2018-04-20 09:30:00,51.5,52.07,51.5,51.91,1896468.0,50.3409,50.898,50.3409,50.7416,1896468.0
2018-04-20 09:35:00,51.9,52.04,51.75,51.84,892525.0,50.7319,50.8687,50.5852,50.6732,892525.0
2018-04-20 09:40:00,51.84,51.99,51.72,51.73,860016.0,50.6732,50.8198,50.5559,50.5657,860016.0
2018-04-20 09:45:00,51.72,51.84,51.61,51.79,648613.0,50.5559,50.6732,50.4484,50.6243,648613.0
2018-04-20 09:50:00,51.79,51.87,51.17,51.3,1214305.0,50.6243,50.7025,50.0183,50.1454,1214305.0
2018-04-20 09:55:00,51.3,51.39,51.14,51.3,621951.0,50.1454,50.2333,49.989,50.1454,621951.0
2018-04-20 10:00:00,51.3,51.36,51.05,51.09,630195.0,50.1454,50.204,49.901,49.9401,630195.0
2018-04-20 10:05:00,51.09,51.23,50.99,51.2,779366.0,49.9401,50.0769,49.8423,50.0476,779366.0
2018-04-20 10:10:00,51.2,51.28,51.07,51.23,535352.0,50.0476,50.1258,49.9205,50.0769,535352.0
2018-04-20 10:15:00,51.23,51.32,51.18,51.28,389962.0,50.0769,50.1649,50.0281,50.1258,389962.0
2018-04-20 10:20:00,51.29,51.32,51.19,51.24,291536.0,50.1356,50.1649,50.0378,50.0867,291536.0
2018-04-20 10:25:00,51.23,51.37,51.17,51.33,394569.0,50.0769,50.2138,50.0183,50.1747,394569.0
2018-04-20 10:30:00,51.34,51.47,51.24,51.43,613010.0,50.1845,50.3115,50.0867,50.2724,613010.0
2018-04-20 10:35:00,51.44,51.72,51.4,51.72,710458.0,50.2822,50.5559,50.2431,50.5559,710458.0
2018-04-20 10:40:00,51.72,51.79,51.62,51.76,751243.0,50.5559,50.6243,50.4582,50.595,751243.0
2018-04-20 10:45:00,51.76,51.8,51.57,51.6,538794.0,50.595,50.6341,50.4093,50.4386,538794.0
2018-04-20 10:50:00,51.59,51.61,51.3,51.5,558068.0,50.4288,50.4484,50.1454,50.3409,558068.0
2018-04-20 10:55:00,51.48,51.65,51.44,51.48,436159.0,50.3213,50.4875,50.2822,50.3213,436159.0
2018-04-20 11:00:00,51.47,51.47,51.27,51.3,467881.0,50.3115,50.3115,50.116,50.1454,467881.0
2018-04-20 11:05:00,51.3,51.3,51.15,51.16,439130.0,50.1454,50.1454,49.9987,50.0085,439130.0
2018-04-20 11:10:00,51.16,51.17,51.04,51.13,562535.0,50.0085,50.0183,49.8912,49.9792,562535.0
2018-04-20 11:15:00,51.12,51.23,51.07,51.19,416861.0,49.9694,50.0769,49.9205,50.0378,416861.0
2018-04-20 11:20:00,51.19,51.24,51.03,51.08,461430.0,50.0378,50.0867,49.8814,49.9303,461430.0
2018-04-20 11:25:00,51.08,51.15,50.83,50.87,665386.0,49.9303,49.9987,49.6859,49.725,665386.0
2018-04-20 11:30:00,50.88,51.18,50.85,51.16,397021.0,49.7348,50.0281,49.7055,50.0085,397021.0
2018-04-20 11:35:00,51.16,51.28,51.13,51.27,410344.0,50.0085,50.1258,49.9792,50.116,410344.0
2018-04-20 11:40:00,51.28,51.28,51.17,51.22,264516.0,50.1258,50.1258,50.0183,50.0672,264516.0
2018-04-20 11:45:00,51.23,51.26,51.06,51.07,280648.0,50.0769,50.1063,49.9108,49.9205,280648.0
2018-04-20 11:50:00,51.07,51.29,51.05,51.23,281549.0,49.9205,50.1356,49.901,50.0769,281549.0
2018-04-20 11:55:00,51.22,51.31,51.16,51.25,217717.0,50.0672,50.1551,50.0085,50.0965,217717.0
2018-04-20 12:00:00,51.26,51.27,51.14,51.2,168217.0,50.1063,50.116,49.989,50.0476,168217.0
2018-04-20 12:05:00,51.2,51.37,51.19,51.32,209907.0,50.0476,50.2138,50.0378,50.1649,209907.0
2018-04-20 12:10:00,51.31,51.32,51.15,51.19,189554.0,50.1551,50.1649,49.9987,50.0378,189554.0
2018-04-20 12:15:00,51.19,51.23,51.07,51.07,152931.0,50.0378,50.0769,49.9205,49.9205,152931.0
2018-04-20 12:20:00,51.08,51.21,51.07,51.09,192129.0,49.9303,50.0574,49.9205,49.9401,192129.0
2018-04-20 12:25:00,51.1,51.18,51.07,51.12,134108.0,49.9499,50.0281,49.9205,49.9694,134108.0
2018-04-20 12:30:00,51.12,51.16,51.01,51.12,207406.0,49.9694,50.0085,49.8619,49.9694,207406.0
2018-04-20 12:35:00,51.12,51.2,51.01,51.04,196833.0,49.9694,50.0476,49.8619,49.8912,196833.0
2018-04-20 12:40:00,51.04,51.12,51.01,51.03,183991.0,49.8912,49.9694,49.8619,49.8814,183991.0
2018-04-20 12:45:00,51.02,51.05,50.83,50.94,418995.0,49.8717,49.901,49.6859,49.7935,418995.0
2018-04-20 12:50:00,50.94,51.06,50.9,51.06,187241.0,49.7935,49.9108,49.7544,49.9108,187241.0
2018-04-20 12:55:00,51.06,51.09,50.93,50.99,187220.0,49.9108,49.9401,49.7837,49.8423,187220.0
2018-04-20 13:00:00,50.97,51.1,50.91,51.01,191730.0,49.8228,49.9499,49.7641,49.8619,191730.0
2018-04-20 13:05:00,51.01,51.14,50.99,51.12,250521.0,49.8619,49.989,49.8423,49.9694,250521.0
2018-04-20 13:10:00,51.12,51.29,51.1,51.29,357980.0,49.9694,50.1356,49.9499,50.1356,357980.0
2018-04-20 13:15:00,51.29,51.3,51.18,51.21,214100.0,50.1356,50.1454,50.0281,50.0574,214100.0
2018-04-20 13:20:00,51.2,51.24,51.11,51.12,206860.0,50.0476,50.0867,49.9596,49.9694,206860.0
2018-04-20 13:25:00,51.13,51.19,51.01,51.19,283304.0,49.9792,50.0378,49.8619,50.0378,283304.0
2018-04-20 13:30:00,51.18,51.18,51.12,51.17,125807.0,50.0281,50.0281,49.9694,50.0183,125807.0
2018-04-20 13:35:00,51.17,51.26,51.16,51.22,120967.0,50.0183,50.1063,50.0085,50.0672,120967.0
2018-04-20 13:40:00,51.22,51.29,51.22,51.25,137458.0,50.0672,50.1356,50.0672,50.0965,137458.0
2018-04-20 13:45:00,51.25,51.25,51.15,51.19,236382.0,50.0965,50.0965,49.9987,50.0378,236382.0
2018-04-20 13:50:00,51.19,51.26,51.15,51.23,151867.0,50.0378,50.1063,49.9987,50.0769,151867.0
2018-04-20 13:55:00,51.23,51.25,51.13,51.14,132485.0,50.0769,50.0965,49.9792,49.989,132485.0
2018-04-20 14:00:00,51.14,51.14,51.0,51.04,290289.0,49.989,49.989,49.8521,49.8912,290289.0
2018-04-20 14:05:00,51.04,51.08,51.01,51.03,246443.0,49.8912,49.9303,49.8619,49.8814,246443.0
2018-04-20 14:10:00,51.02,51.04,50.94,51.0,202152.0,49.8717,49.8912,49.7935,49.8521,202152.0
2018-04-20 14:15:00,51.0,51.02,50.95,50.97,119783.0,49.8521,49.8717,49.8032,49.8228,119783.0
2018-04-20 14:20:00,50.97,50.99,50.92,50.95,145946.0,49.8228,49.8423,49.7739,49.8032,145946.0
2018-04-20 14:25:00,50.94,50.94,50.87,50.9,181025.0,49.7935,49.7935,49.725,49.7544,181025.0
2018-04-20 14:30:00,50.9,50.94,50.71,50.73,322958.0,49.7544,49.7935,49.5686,49.5882,322958.0
2018-04-20 14:35:00,50.73,50.78,50.66,50.75,372400.0,49.5882,49.6371,49.5198,49.6077,372400.0
2018-04-20 14:40:00,50.76,50.81,50.71,50.73,355725.0,49.6175,49.6664,49.5686,49.5882,355725.0
2018-04-20 14:45:00,50.72,50.72,50.52,50.55,578973.0,49.5784,49.5784,49.3829,49.4122,578973.0
2018-04-20 14:50:00,50.55,50.63,50.51,50.58,417760.0,49.4122,49.4904,49.3731,49.4416,417760.0
2018-04-20 14:55:00,50.58,50.71,50.55,50.69,308806.0,49.4416,49.5686,49.4122,49.5491,308806.0
2018-04-20 15:00:00,50.69,50.7,50.59,50.65,260636.0,49.5491,49.5589,49.4513,49.51,260636.0
2018-04-20 15:05:00,50.65,50.65,50.42,50.43,686771.0,49.51,49.51,49.2852,49.2949,686771.0
2018-04-20 15:10:00,50.43,50.5,50.34,50.48,631986.0,49.2949,49.3634,49.207,49.3438,631986.0
2018-04-20 15:15:00,50.48,50.48,50.15,50.18,779135.0,49.3438,49.3438,49.0213,49.0506,779135.0
2018-04-20 15:20:00,50.18,50.34,50.17,50.23,500205.0,49.0506,49.207,49.0408,49.0995,500205.0
2018-04-20 15:25:00,50.23,50.41,50.23,50.41,427001.0,49.0995,49.2754,49.0995,49.2754,427001.0
2018-04-20 15:30:00,50.4,50.45,50.33,50.35,451565.0,49.2656,49.3145,49.1972,49.2168,451565.0
2018-04-20 15:35:00,50.35,50.54,50.34,50.49,521413.0,49.2168,49.4025,49.207,49.3536,521413.0
2018-04-20 15:40:00,50.5,50.59,50.47,50.59,474511.0,49.3634,49.4513,49.334,49.4513,474511.0
2018-04-20 15:45:00,50.59,50.62,50.49,50.62,560134.0,49.4513,49.4807,49.3536,49.4807,560134.0
2018-04-20 15:50:00,50.62,50.69,50.56,50.69,563151.0,49.4807,49.5491,49.422,49.5491,563151.0
2018-04-20 15:55:00,50.69,50.71,50.59,50.62,1166299.0,49.5491,49.5686,49.4513,49.4807,1166299.0
2018-04-23 09:30:00,50.81,50.88,49.81,50.02,2179897.0,49.6664,49.7348,48.6889,48.8942,2179897.0
2018-04-23 09:35:00,50.02,50.08,49.79,49.88,1024829.0,48.8942,48.9528,48.6694,48.7573,1024829.0
2018-04-23 09:40:00,49.87,49.96,49.28,49.41,1594549.0,48.7476,48.8355,48.1708,48.2979,1594549.0
2018-04-23 09:45:00,49.4,49.68,49.35,49.59,1048689.0,48.2881,48.5618,48.2393,48.4739,1048689.0
2018-04-23 09:50:00,49.59,49.59,48.86,48.94,1804284.0,48.4739,48.4739,47.7603,47.8385,1804284.0
2018-04-23 09:55:00,48.95,49.56,48.95,49.54,1474492.0,47.8483,48.4445,47.8483,48.425,1474492.0
2018-04-23 10:00:00,49.55,49.56,49.27,49.42,823892.0,48.4348,48.4445,48.1611,48.3077,823892.0
2018-04-23 10:05:00,49.41,49.58,49.34,49.48,842871.0,48.2979,48.4641,48.2295,48.3663,842871.0
2018-04-23 10:10:00,49.47,49.66,49.45,49.65,871555.0,48.3566,48.5423,48.337,48.5325,871555.0
2018-04-23 10:15:00,49.65,49.92,49.59,49.85,941224.0,48.5325,48.7964,48.4739,48.728,941224.0
2018-04-23 10:20:00,49.85,50.04,49.8,50.02,628951.0,48.728,48.9137,48.6791,48.8942,628951.0
2018-04-23 10:25:00,50.03,50.03,49.8,49.81,615939.0,48.904,48.904,48.6791,48.6889,615939.0
2018-04-23 10:30:00,49.82,49.89,49.64,49.88,670512.0,48.6987,48.7671,48.5227,48.7573,670512.0
2018-04-23 10:35:00,49.88,49.9,49.45,49.54,814087.0,48.7573,48.7769,48.337,48.425,814087.0
2018-04-23 10:40:00,49.54,49.7,49.45,49.7,531290.0,48.425,48.5814,48.337,48.5814,531290.0
2018-04-23 10:45:00,49.7,49.93,49.69,49.8,691514.0,48.5814,48.8062,48.5716,48.6791,691514.0
2018-04-23 10:50:00,49.81,49.86,49.69,49.72,414035.0,48.6889,48.7378,48.5716,48.6009,414035.0
2018-04-23 10:55:00,49.72,49.87,49.69,49.77,332312.0,48.6009,48.7476,48.5716,48.6498,332312.0
2018-04-23 11:00:00,49.77,49.82,49.65,49.75,438719.0,48.6498,48.6987,48.5325,48.6303,438719.0
2018-04-23 11:05:00,49.75,49.81,49.67,49.79,348931.0,48.6303,48.6889,48.5521,48.6694,348931.0
2018-04-23 11:10:00,49.79,50.01,49.78,49.94,630464.0,48.6694,48.8844,48.6596,48.816,630464.0
2018-04-23 11:15:00,49.94,50.04,49.9,49.96,450773.0,48.816,48.9137,48.7769,48.8355,450773.0
2018-04-23 11:20:00,49.97,50.01,49.84,49.91,385208.0,48.8453,48.8844,48.7182,48.7867,385208.0
2018-04-23 11:25:00,49.91,49.93,49.79,49.89,312226.0,48.7867,48.8062,48.6694,48.7671,312226.0
2018-04-23 11:30:00,49.88,49.91,49.82,49.86,190366.0,48.7573,48.7867,48.6987,48.7378,190366.0
2018-04-23 11:35:00,49.86,49.91,49.73,49.77,266251.0,48.7378,48.7867,48.6107,48.6498,266251.0
2018-04-23 11:40:00,49.77,49.79,49.69,49.71,224952.0,48.6498,48.6694,48.5716,48.5912,224952.0
2018-04-23 11:45:00,49.7,49.7,49.52,49.53,265074.0,48.5814,48.5814,48.4054,48.4152,265074.0
2018-04-23 11:50:00,49.53,49.67,49.51,49.63,227051.0,48.4152,48.5521,48.3957,48.513,227051.0
2018-04-23 11:55:00,49.63,49.67,49.54,49.63,231479.0,48.513,48.5521,48.425,48.513,231479.0
2018-04-23 12:00:00,49.64,49.66,49.41,49.45,279695.0,48.5227,48.5423,48.2979,48.337,279695.0
2018-04-23 12:05:00,49.45,49.52,49.35,49.37,362754.0,48.337,48.4054,48.2393,48.2588,362754.0
2018-04-23 12:10:00,49.38,49.44,49.31,49.41,368046.0,48.2686,48.3272,48.2002,48.2979,368046.0
2018-04-23 12:15:00,49.42,49.45,49.21,49.21,495938.0,48.3077,48.337,48.1024,48.1024,495938.0
2018-04-23 12:20:00,49.2,49.34,49.16,49.16,515644.0,48.0926,48.2295,48.0535,48.0535,515644.0
2018-04-23 12:25:00,49.16,49.3,49.1,49.25,476229.0,48.0535,48.1904,47.9949,48.1415,476229.0
2018-04-23 12:30:00,49.24,49.27,49.15,49.25,267394.0,48.1317,48.1611,48.0438,48.1415,267394.0
2018-04-23 12:35:00,49.24,49.31,49.12,49.28,308027.0,48.1317,48.2002,48.0144,48.1708,308027.0
2018-04-23 12:40:00,49.27,49.38,49.2,49.23,383799.0,48.1611,48.2686,48.0926,48.122,383799.0
2018-04-23 12:45:00,49.24,49.28,49.07,49.2,563978.0,48.1317,48.1708,47.9656,48.0926,563978.0
2018-04-23 12:50:00,49.19,49.43,49.18,49.39,574746.0,48.0829,48.3175,48.0731,48.2784,574746.0
2018-04-23 12:55:00,49.4,49.49,49.33,49.46,358456.0,48.2881,48.3761,48.2197,48.3468,358456.0
2018-04-23 13:00:00,49.46,49.48,49.38,49.42,230514.0,48.3468,48.3663,48.2686,48.3077,230514.0
2018-04-23 13:05:00,49.43,49.47,49.38,49.41,202460.0,48.3175,48.3566,48.2686,48.2979,202460.0
2018-04-23 13:10:00,49.41,49.46,49.31,49.41,256088.0,48.2979,48.3468,48.2002,48.2979,256088.0
2018-04-23 13:15:00,49.43,49.43,49.26,49.34,314526.0,48.3175,48.3175,48.1513,48.2295,314526.0
2018-04-23 13:20:00,49.34,49.36,49.27,49.34,214987.0,48.2295,48.249,48.1611,48.2295,214987.0
2018-04-23 13:25:00,49.34,49.39,49.26,49.33,162055.0,48.2295,48.2784,48.1513,48.2197,162055.0
2018-04-23 13:30:00,49.33,49.48,49.31,49.36,214178.0,48.2197,48.3663,48.2002,48.249,214178.0
2018-04-23 13:35:00,49.36,49.39,49.32,49.36,122353.0,48.249,48.2784,48.2099,48.249,122353.0
2018-04-23 13:40:00,49.35,49.35,49.18,49.19,279606.0,48.2393,48.2393,48.0731,48.0829,279606.0
2018-04-23 13:45:00,49.19,49.24,49.11,49.14,275968.0,48.0829,48.1317,48.0047,48.034,275968.0
2018-04-23 13:50:00,49.13,49.22,49.12,49.13,230069.0,48.0242,48.1122,48.0144,48.0242,230069.0
2018-04-23 13:55:00,49.13,49.19,49.11,49.13,193191.0,48.0242,48.0829,48.0047,48.0242,193191.0
2018-04-23 14:00:00,49.12,49.16,48.93,48.95,604517.0,48.0144,48.0535,47.8287,47.8483,604517.0
2018-04-23 14:05:00,48.96,48.97,48.81,48.87,566526.0,47.858,47.8678,47.7114,47.7701,566526.0
2018-04-23 14:10:00,48.86,49.0,48.84,48.88,501316.0,47.7603,47.8971,47.7407,47.7798,501316.0
2018-04-23 14:15:00,48.88,49.03,48.87,48.99,285679.0,47.7798,47.9265,47.7701,47.8874,285679.0
2018-04-23 14:20:00,49.0,49.08,48.94,48.99,298156.0,47.8971,47.9753,47.8385,47.8874,298156.0
2018-04-23 14:25:00,49.0,49.09,48.95,49.09,274227.0,47.8971,47.9851,47.8483,47.9851,274227.0
2018-04-23 14:30:00,49.08,49.14,49.03,49.08,224885.0,47.9753,48.034,47.9265,47.9753,224885.0
2018-04-23 14:35:00,49.08,49.09,48.98,49.0,258642.0,47.9753,47.9851,47.8776,47.8971,258642.0
2018-04-23 14:40:00,48.99,49.19,48.97,49.18,288721.0,47.8874,48.0829,47.8678,48.0731,288721.0
2018-04-23 14:45:00,49.18,49.2,49.12,49.14,281341.0,48.0731,48.0926,48.0144,48.034,281341.0
2018-04-23 14:50:00,49.13,49.16,48.97,48.99,300067.0,48.0242,48.0535,47.8678,47.8874,300067.0
2018-04-23 14:55:00,48.98,49.06,48.96,49.06,232318.0,47.8776,47.9558,47.858,47.9558,232318.0
2018-04-23 15:00:00,49.05,49.28,49.01,49.25,427267.0,47.946,48.1708,47.9069,48.1415,427267.0
2018-04-23 15:05:00,49.25,49.29,49.18,49.21,238732.0,48.1415,48.1806,48.0731,48.1024,238732.0
2018-04-23 15:10:00,49.22,49.34,49.18,49.27,321559.0,48.1122,48.2295,48.0731,48.1611,321559.0
2018-04-23 15:15:00,49.27,49.29,49.14,49.16,244125.0,48.1611,48.1806,48.034,48.0535,244125.0
2018-04-23 15:20:00,49.16,49.28,49.14,49.18,247240.0,48.0535,48.1708,48.034,48.0731,247240.0
2018-04-23 15:25:00,49.18,49.25,49.15,49.2,248187.0,48.0731,48.1415,48.0438,48.0926,248187.0
2018-04-23 15:30:00,49.2,49.21,48.95,48.97,580374.0,48.0926,48.1024,47.8483,47.8678,580374.0
2018-04-23 15:35:00,48.97,48.99,48.93,48.94,357922.0,47.8678,47.8874,47.8287,47.8385,357922.0
2018-04-23 15:40:00,48.94,48.99,48.86,48.98,511995.0,47.8385,47.8874,47.7603,47.8776,511995.0
2018-04-23 15:45:00,48.98,49.02,48.92,48.98,570306.0,47.8776,47.9167,47.8189,47.8776,570306.0
2018-04-23 15:50:00,48.97,49.1,48.94,48.97,776968.0,47.8678,47.9949,47.8385,47.8678,776968.0
2018-04-23 15:55:00,48.97,49.02,48.93,49.01,955546.0,47.8678,47.9167,47.8287,47.9069,955546.0
2018-04-24 09:30:00,49.66,50.26,49.54,49.97,2100130.0,48.5423,49.1288,48.425,48.8453,2100130.0
2018-04-24 09:35:00,49.97,50.12,49.54,49.69,1386769.0,48.8453,48.9919,48.425,48.5716,1386769.0
2018-04-24 09:40:00,49.7,49.94,49.61,49.8,820799.0,48.5814,48.816,48.4934,48.6791,820799.0
2018-04-24 09:45:00,49.8,49.89,49.39,49.42,888818.0,48.6791,48.7671,48.2784,48.3077,888818.0
2018-04-24 09:50:00,49.42,49.5,48.96,48.97,1397623.0,48.3077,48.3859,47.858,47.8678,1397623.0
2018-04-24 09:55:00,48.96,49.22,48.95,49.19,909759.0,47.858,48.1122,47.8483,48.0829,909759.0
2018-04-24 10:00:00,49.18,49.26,49.08,49.2,720498.0,48.0731,48.1513,47.9753,48.0926,720498.0
2018-04-24 10:05:00,49.2,49.29,49.04,49.05,883205.0,48.0926,48.1806,47.9362,47.946,883205.0
2018-04-24 10:10:00,49.05,49.09,48.82,48.88,1030211.0,47.946,47.9851,47.7212,47.7798,1030211.0
2018-04-24 10:15:00,48.88,48.88,48.64,48.67,961550.0,47.7798,47.7798,47.5452,47.5746,961550.0
2018-04-24 10:20:00,48.67,48.75,48.4,48.44,1258810.0,47.5746,47.6528,47.3106,47.3497,1258810.0
2018-04-24 10:25:00,48.45,48.68,48.31,48.63,1082386.0,47.3595,47.5843,47.2227,47.5355,1082386.0
2018-04-24 10:30:00,48.63,48.66,48.21,48.34,720924.0,47.5355,47.5648,47.1249,47.252,720924.0
2018-04-24 10:35:00,48.34,48.47,48.25,48.4,566437.0,47.252,47.3791,47.164,47.3106,566437.0
2018-04-24 10:40:00,48.4,48.4,48.21,48.28,734001.0,47.3106,47.3106,47.1249,47.1933,734001.0
2018-04-24 10:45:00,48.28,48.33,48.12,48.29,867208.0,47.1933,47.2422,47.0369,47.2031,867208.0
2018-04-24 10:50:00,48.29,48.31,48.05,48.18,875171.0,47.2031,47.2227,46.9685,47.0956,875171.0
2018-04-24 10:55:00,48.18,48.21,47.82,47.87,1347738.0,47.0956,47.1249,46.7437,46.7926,1347738.0
2018-04-24 11:00:00,47.87,47.92,47.46,47.58,1539664.0,46.7926,46.8414,46.3918,46.5091,1539664.0
2018-04-24 11:05:00,47.58,47.7,47.33,47.68,1428838.0,46.5091,46.6264,46.2647,46.6068,1428838.0
2018-04-24 11:10:00,47.68,47.8,47.54,47.78,683107.0,46.6068,46.7241,46.47,46.7046,683107.0
2018-04-24 11:15:00,47.79,47.82,47.44,47.54,909328.0,46.7144,46.7437,46.3722,46.47,909328.0
2018-04-24 11:20:00,47.53,47.69,47.46,47.66,949875.0,46.4602,46.6166,46.3918,46.5873,949875.0
2018-04-24 11:25:00,47.66,47.78,47.56,47.71,679027.0,46.5873,46.7046,46.4895,46.6362,679027.0
2018-04-24 11:30:00,47.72,47.74,47.53,47.73,794156.0,46.6459,46.6655,46.4602,46.6557,794156.0
2018-04-24 11:35:00,47.74,47.75,47.57,47.73,612437.0,46.6655,46.6753,46.4993,46.6557,612437.0
2018-04-24 11:40:00,47.72,47.9,47.66,47.9,749487.0,46.6459,46.8219,46.5873,46.8219,749487.0
2018-04-24 11:45:00,47.9,48.03,47.79,47.88,629677.0,46.8219,46.949,46.7144,46.8023,629677.0
2018-04-24 11:50:00,47.89,48.09,47.84,47.94,719002.0,46.8121,47.0076,46.7632,46.861,719002.0
2018-04-24 11:55:00,47.94,47.99,47.81,47.81,428964.0,46.861,46.9099,46.7339,46.7339,428964.0
2018-04-24 12:00:00,47.82,47.9,47.69,47.73,581398.0,46.7437,46.8219,46.6166,46.6557,581398.0
2018-04-24 12:05:00,47.73,47.76,47.51,47.52,617282.0,46.6557,46.685,46.4407,46.4504,617282.0
2018-04-24 12:10:00,47.52,47.59,47.45,47.52,417698.0,46.4504,46.5189,46.382,46.4504,417698.0
2018-04-24 12:15:00,47.52,47.53,47.14,47.21,878430.0,46.4504,46.4602,46.079,46.1474,878430.0
2018-04-24 12:20:00,47.21,47.31,47.2,47.25,535586.0,46.1474,46.2452,46.1376,46.1865,535586.0
2018-04-24 12:25:00,47.26,47.26,46.88,47.12,1102706.0,46.1963,46.1963,45.8249,46.0594,1102706.0
2018-04-24 12:30:00,47.11,47.13,47.0,47.01,595058.0,46.0497,46.0692,45.9422,45.9519,595058.0
2018-04-24 12:35:00,47.0,47.0,46.76,46.92,1110979.0,45.9422,45.9422,45.7076,45.864,1110979.0
2018-04-24 12:40:00,46.92,46.94,46.77,46.87,500525.0,45.864,45.8835,45.7173,45.8151,500525.0
2018-04-24 12:45:00,46.86,47.17,46.82,47.17,867976.0,45.8053,46.1083,45.7662,46.1083,867976.0
2018-04-24 12:50:00,47.18,47.3,47.13,47.23,616204.0,46.1181,46.2354,46.0692,46.167,616204.0
2018-04-24 12:55:00,47.22,47.39,47.18,47.3,547417.0,46.1572,46.3234,46.1181,46.2354,547417.0
2018-04-24 13:00:00,47.31,47.44,47.19,47.26,549631.0,46.2452,46.3722,46.1279,46.1963,549631.0
2018-04-24 13:05:00,47.26,47.45,47.16,47.43,510508.0,46.1963,46.382,46.0985,46.3625,510508.0
2018-04-24 13:10:00,47.43,47.49,47.34,47.39,358287.0,46.3625,46.4211,46.2745,46.3234,358287.0
2018-04-24 13:15:00,47.39,47.41,47.17,47.18,343335.0,46.3234,46.3429,46.1083,46.1181,343335.0
2018-04-24 13:20:00,47.18,47.21,47.09,47.14,489178.0,46.1181,46.1474,46.0301,46.079,489178.0
2018-04-24 13:25:00,47.14,47.18,47.08,47.15,357416.0,46.079,46.1181,46.0203,46.0888,357416.0
2018-04-24 13:30:00,47.15,47.16,47.02,47.02,525034.0,46.0888,46.0985,45.9617,45.9617,525034.0
2018-04-24 13:35:00,47.02,47.13,46.89,47.06,546232.0,45.9617,46.0692,45.8346,46.0008,546232.0
2018-04-24 13:40:00,47.06,47.25,47.04,47.18,306146.0,46.0008,46.1865,45.9813,46.1181,306146.0
2018-04-24 13:45:00,47.18,47.23,47.01,47.01,303511.0,46.1181,46.167,45.9519,45.9519,303511.0
2018-04-24 13:50:00,47.02,47.03,46.79,46.84,526809.0,45.9617,45.9715,45.7369,45.7858,526809.0
2018-04-24 13:55:00,46.84,46.87,46.66,46.82,461445.0,45.7858,45.8151,45.6098,45.7662,461445.0
2018-04-24 14:00:00,46.83,46.83,46.53,46.56,455721.0,45.776,45.776,45.4827,45.5121,455721.0
2018-04-24 14:05:00,46.55,46.72,46.44,46.71,789494.0,45.5023,45.6685,45.3948,45.6587,789494.0
2018-04-24 14:10:00,46.7,46.93,46.68,46.84,432552.0,45.6489,45.8737,45.6294,45.7858,432552.0
2018-04-24 14:15:00,46.84,46.86,46.72,46.82,374907.0,45.7858,45.8053,45.6685,45.7662,374907.0
2018-04-24 14:20:00,46.81,47.07,46.8,47.03,605328.0,45.7564,46.0106,45.7467,45.9715,605328.0
2018-04-24 14:25:00,47.02,47.03,46.76,46.78,399862.0,45.9617,45.9715,45.7076,45.7271,399862.0
2018-04-24 14:30:00,46.77,46.9,46.67,46.84,485666.0,45.7173,45.8444,45.6196,45.7858,485666.0
2018-04-24 14:35:00,46.86,46.99,46.77,46.83,374135.0,45.8053,45.9324,45.7173,45.776,374135.0
2018-04-24 14:40:00,46.83,47.2,46.82,47.16,518135.0,45.776,46.1376,45.7662,46.0985,518135.0
2018-04-24 14:45:00,47.15,47.25,47.05,47.13,392581.0,46.0888,46.1865,45.991,46.0692,392581.0
2018-04-24 14:50:00,47.12,47.2,47.05,47.14,318979.0,46.0594,46.1376,45.991,46.079,318979.0
2018-04-24 14:55:00,47.14,47.3,47.14,47.22,557691.0,46.079,46.2354,46.079,46.1572,557691.0
2018-04-24 15:00:00,47.22,47.25,47.12,47.16,395775.0,46.1572,46.1865,46.0594,46.0985,395775.0
2018-04-24 15:05:00,47.16,47.2,47.06,47.13,354084.0,46.0985,46.1376,46.0008,46.0692,354084.0
2018-04-24 15:10:00,47.14,47.28,47.03,47.25,384770.0,46.079,46.2158,45.9715,46.1865,384770.0
2018-04-24 15:15:00,47.25,47.33,47.06,47.09,404174.0,46.1865,46.2647,46.0008,46.0301,404174.0
2018-04-24 15:20:00,47.09,47.24,47.05,47.17,325356.0,46.0301,46.1767,45.991,46.1083,325356.0
2018-04-24 15:25:00,47.17,47.22,47.04,47.11,302543.0,46.1083,46.1572,45.9813,46.0497,302543.0
2018-04-24 15:30:00,47.12,47.13,46.87,46.9,578066.0,46.0594,46.0692,45.8151,45.8444,578066.0
2018-04-24 15:35:00,46.9,46.94,46.77,46.83,597521.0,45.8444,45.8835,45.7173,45.776,597521.0
2018-04-24 15:40:00,46.82,46.99,46.78,46.83,532960.0,45.7662,45.9324,45.7271,45.776,532960.0
2018-04-24 15:45:00,46.82,47.07,46.79,47.02,991918.0,45.7662,46.0106,45.7369,45.9617,991918.0
2018-04-24 15:50:00,47.03,47.18,47.03,47.09,831653.0,45.9715,46.1181,45.9715,46.0301,831653.0
2018-04-24 15:55:00,47.1,47.13,46.98,47.11,1385392.0,46.0399,46.0692,45.9226,46.0497,1385392.0
2018-04-25 09:30:00,47.56,47.92,47.37,47.37,1903625.0,46.4895,46.8414,46.3038,46.3038,1903625.0
2018-04-25 09:35:00,47.37,47.39,46.64,46.76,1400451.0,46.3038,46.3234,45.5903,45.7076,1400451.0
2018-04-25 09:40:00,46.75,47.02,46.27,46.43,1355492.0,45.6978,45.9617,45.2286,45.385,1355492.0
2018-04-25 09:45:00,46.41,46.92,46.22,46.72,1276599.0,45.3654,45.864,45.1797,45.6685,1276599.0
2018-04-25 09:50:00,46.71,46.95,46.5,46.94,1071258.0,45.6587,45.8933,45.4534,45.8835,1071258.0
2018-04-25 09:55:00,46.95,47.02,46.33,46.34,943046.0,45.8933,45.9617,45.2872,45.297,943046.0
2018-04-25 10:00:00,46.34,46.52,46.07,46.29,1382266.0,45.297,45.473,45.0331,45.2481,1382266.0
2018-04-25 10:05:00,46.3,46.56,46.26,46.42,806608.0,45.2579,45.5121,45.2188,45.3752,806608.0
2018-04-25 10:10:00,46.41,46.66,46.35,46.45,690609.0,45.3654,45.6098,45.3068,45.4045,690609.0
2018-04-25 10:15:00,46.46,46.62,46.33,46.53,684758.0,45.4143,45.5707,45.2872,45.4827,684758.0
2018-04-25 10:20:00,46.54,46.91,46.44,46.9,643776.0,45.4925,45.8542,45.3948,45.8444,643776.0
2018-04-25 10:25:00,46.9,47.26,46.88,47.22,939494.0,45.8444,46.1963,45.8249,46.1572,939494.0
2018-04-25 10:30:00,47.23,47.3,47.08,47.23,738073.0,46.167,46.2354,46.0203,46.167,738073.0
2018-04-25 10:35:00,47.25,47.55,47.19,47.54,1019074.0,46.1865,46.4798,46.1279,46.47,1019074.0
2018-04-25 10:40:00,47.54,47.56,47.27,47.52,558834.0,46.47,46.4895,46.2061,46.4504,558834.0
2018-04-25 10:45:00,47.52,47.69,47.44,47.66,584594.0,46.4504,46.6166,46.3722,46.5873,584594.0
2018-04-25 10:50:00,47.66,47.66,47.2,47.22,730936.0,46.5873,46.5873,46.1376,46.1572,730936.0
2018-04-25 10:55:00,47.22,47.47,47.2,47.46,533833.0,46.1572,46.4016,46.1376,46.3918,533833.0
2018-04-25 11:00:00,47.45,47.75,47.36,47.7,663302.0,46.382,46.6753,46.294,46.6264,663302.0
2018-04-25 11:05:00,47.7,47.9,47.65,47.8,791280.0,46.6264,46.8219,46.5775,46.7241,791280.0
2018-04-25 11:10:00,47.8,48.09,47.66,48.04,818946.0,46.7241,47.0076,46.5873,46.9587,818946.0
2018-04-25 11:15:00,48.03,48.03,47.85,47.96,505349.0,46.949,46.949,46.773,46.8805,505349.0
2018-04-25 11:20:00,47.96,48.25,47.87,48.17,637967.0,46.8805,47.164,46.7926,47.0858,637967.0
2018-04-25 11:25:00,48.16,48.35,48.11,48.28,662804.0,47.076,47.2618,47.0272,47.1933,662804.0
2018-04-25 11:30:00,48.28,48.32,47.95,48.0,516832.0,47.1933,47.2324,46.8708,46.9196,516832.0
2018-04-25 11:35:00,48.0,48.03,47.66,47.75,589587.0,46.9196,46.949,46.5873,46.6753,589587.0
2018-04-25 11:40:00,47.76,47.84,47.63,47.8,494142.0,46.685,46.7632,46.558,46.7241,494142.0
2018-04-25 11:45:00,47.79,48.07,47.75,47.78,496307.0,46.7144,46.9881,46.6753,46.7046,496307.0
2018-04-25 11:50:00,47.78,47.98,47.75,47.91,312767.0,46.7046,46.9001,46.6753,46.8317,312767.0
2018-04-25 11:55:00,47.91,47.99,47.7,47.71,273900.0,46.8317,46.9099,46.6264,46.6362,273900.0
2018-04-25 12:00:00,47.71,47.79,47.63,47.65,324186.0,46.6362,46.7144,46.558,46.5775,324186.0
2018-04-25 12:05:00,47.65,47.65,47.5,47.62,267778.0,46.5775,46.5775,46.4309,46.5482,267778.0
2018-04-25 12:10:00,47.61,47.82,47.58,47.82,211482.0,46.5384,46.7437,46.5091,46.7437,211482.0
2018-04-25 12:15:00,47.82,47.93,47.78,47.88,280843.0,46.7437,46.8512,46.7046,46.8023,280843.0
2018-04-25 12:20:00,47.88,47.93,47.75,47.86,238781.0,46.8023,46.8512,46.6753,46.7828,238781.0
2018-04-25 12:25:00,47.85,47.97,47.79,47.83,240092.0,46.773,46.8903,46.7144,46.7535,240092.0
2018-04-25 12:30:00,47.83,48.08,47.78,48.07,439550.0,46.7535,46.9978,46.7046,46.9881,439550.0
2018-04-25 12:35:00,48.06,48.1,47.95,48.02,327317.0,46.9783,47.0174,46.8708,46.9392,327317.0
2018-04-25 12:40:00,48.02,48.04,47.77,47.81,274315.0,46.9392,46.9587,46.6948,46.7339,274315.0
2018-04-25 12:45:00,47.81,47.96,47.79,47.81,240050.0,46.7339,46.8805,46.7144,46.7339,240050.0
2018-04-25 12:50:00,47.81,47.85,47.66,47.74,275015.0,46.7339,46.773,46.5873,46.6655,275015.0
2018-04-25 12:55:00,47.74,47.82,47.7,47.71,168473.0,46.6655,46.7437,46.6264,46.6362,168473.0
2018-04-25 13:00:00,47.7,47.94,47.7,47.84,327336.0,46.6264,46.861,46.6264,46.7632,327336.0
2018-04-25 13:05:00,47.84,47.93,47.81,47.84,162519.0,46.7632,46.8512,46.7339,46.7632,162519.0
2018-04-25 13:10:00,47.84,47.85,47.67,47.7,253511.0,46.7632,46.773,46.5971,46.6264,253511.0
2018-04-25 13:15:00,47.7,47.73,47.62,47.65,219197.0,46.6264,46.6557,46.5482,46.5775,219197.0
2018-04-25 13:20:00,47.66,47.66,47.56,47.62,201097.0,46.5873,46.5873,46.4895,46.5482,201097.0
2018-04-25 13:25:00,47.61,47.69,47.58,47.69,202699.0,46.5384,46.6166,46.5091,46.6166,202699.0
2018-04-25 13:30:00,47.69,47.84,47.65,47.8,362284.0,46.6166,46.7632,46.5775,46.7241,362284.0
2018-04-25 13:35:00,47.79,47.8,47.66,47.7,218164.0,46.7144,46.7241,46.5873,46.6264,218164.0
2018-04-25 13:40:00,47.71,47.81,47.65,47.68,254230.0,46.6362,46.7339,46.5775,46.6068,254230.0
2018-04-25 13:45:00,47.67,47.68,47.58,47.64,212910.0,46.5971,46.6068,46.5091,46.5677,212910.0
2018-04-25 13:50:00,47.66,47.76,47.61,47.73,142630.0,46.5873,46.685,46.5384,46.6557,142630.0
2018-04-25 13:55:00,47.74,47.81,47.71,47.75,148371.0,46.6655,46.7339,46.6362,46.6753,148371.0
2018-04-25 14:00:00,47.75,47.79,47.62,47.68,168229.0,46.6753,46.7144,46.5482,46.6068,168229.0
2018-04-25 14:05:00,47.68,47.74,47.63,47.66,193456.0,46.6068,46.6655,46.558,46.5873,193456.0
2018-04-25 14:10:00,47.66,47.67,47.46,47.47,331712.0,46.5873,46.5971,46.3918,46.4016,331712.0
2018-04-25 14:15:00,47.46,47.55,47.39,47.44,278664.0,46.3918,46.4798,46.3234,46.3722,278664.0
2018-04-25 14:20:00,47.44,47.47,47.28,47.33,376735.0,46.3722,46.4016,46.2158,46.2647,376735.0
2018-04-25 14:25:00,47.33,47.5,47.32,47.37,320114.0,46.2647,46.4309,46.2549,46.3038,320114.0
2018-04-25 14:30:00,47.37,47.53,47.33,47.51,343029.0,46.3038,46.4602,46.2647,46.4407,343029.0
2018-04-25 14:35:00,47.5,47.68,47.48,47.62,386263.0,46.4309,46.6068,46.4113,46.5482,386263.0
2018-04-25 14:40:00,47.62,47.66,47.54,47.59,187776.0,46.5482,46.5873,46.47,46.5189,187776.0
2018-04-25 14:45:00,47.59,47.7,47.51,47.65,256054.0,46.5189,46.6264,46.4407,46.5775,256054.0
2018-04-25 14:50:00,47.65,47.74,47.62,47.63,235114.0,46.5775,46.6655,46.5482,46.558,235114.0
2018-04-25 14:55:00,47.63,47.76,47.56,47.73,346136.0,46.558,46.685,46.4895,46.6557,346136.0
2018-04-25 15:00:00,47.73,47.78,47.68,47.77,332079.0,46.6557,46.7046,46.6068,46.6948,332079.0
2018-04-25 15:05:00,47.77,47.82,47.72,47.73,258095.0,46.6948,46.7437,46.6459,46.6557,258095.0
2018-04-25 15:10:00,47.73,47.87,47.73,47.8,269398.0,46.6557,46.7926,46.6557,46.7241,269398.0
2018-04-25 15:15:00,47.8,47.82,47.62,47.63,272691.0,46.7241,46.7437,46.5482,46.558,272691.0
2018-04-25 15:20:00,47.63,47.73,47.59,47.68,258188.0,46.558,46.6557,46.5189,46.6068,258188.0
2018-04-25 15:25:00,47.68,47.72,47.56,47.62,236529.0,46.6068,46.6459,46.4895,46.5482,236529.0
2018-04-25 15:30:00,47.62,47.7,47.51,47.59,363437.0,46.5482,46.6264,46.4407,46.5189,363437.0
2018-04-25 15:35:00,47.59,47.6,47.39,47.4,357521.0,46.5189,46.5286,46.3234,46.3331,357521.0
2018-04-25 15:40:00,47.39,47.47,47.29,47.35,334859.0,46.3234,46.4016,46.2256,46.2843,334859.0
2018-04-25 15:45:00,47.36,47.42,47.26,47.36,562373.0,46.294,46.3527,46.1963,46.294,562373.0
2018-04-25 15:50:00,47.36,47.5,47.35,47.49,451653.0,46.294,46.4309,46.2843,46.4211,451653.0
2018-04-25 15:55:00,47.49,47.63,47.48,47.61,698953.0,46.4211,46.558,46.4113,46.5384,698953.0
2018-04-26 09:30:00,49.31,49.79,49.12,49.4,2727301.0,48.2002,48.6694,48.0144,48.2881,2727301.0
2018-04-26 09:35:00,49.39,49.57,48.99,49.13,1481609.0,48.2784,48.4543,47.8874,48.0242,1481609.0
2018-04-26 09:40:00,49.13,49.33,48.95,49.28,1183206.0,48.0242,48.2197,47.8483,48.1708,1183206.0
2018-04-26 09:45:00,49.27,49.29,48.94,49.07,1061289.0,48.1611,48.1806,47.8385,47.9656,1061289.0
2018-04-26 09:50:00,49.07,49.09,48.83,48.97,890387.0,47.9656,47.9851,47.731,47.8678,890387.0
2018-04-26 09:55:00,48.96,49.38,48.93,49.36,847806.0,47.858,48.2686,47.8287,48.249,847806.0
2018-04-26 10:00:00,49.37,49.68,49.23,49.61,867257.0,48.2588,48.5618,48.122,48.4934,867257.0
2018-04-26 10:05:00,49.62,49.93,49.6,49.89,1519242.0,48.5032,48.8062,48.4836,48.7671,1519242.0
2018-04-26 10:10:00,49.9,50.0,49.77,49.97,928252.0,48.7769,48.8746,48.6498,48.8453,928252.0
2018-04-26 10:15:00,49.97,49.97,49.71,49.74,770021.0,48.8453,48.8453,48.5912,48.6205,770021.0
2018-04-26 10:20:00,49.74,49.8,49.61,49.63,533220.0,48.6205,48.6791,48.4934,48.513,533220.0
2018-04-26 10:25:00,49.64,49.76,49.52,49.75,571564.0,48.5227,48.64,48.4054,48.6303,571564.0
2018-04-26 10:30:00,49.75,49.86,49.66,49.7,705270.0,48.6303,48.7378,48.5423,48.5814,705270.0
2018-04-26 10:35:00,49.7,49.72,49.59,49.6,507365.0,48.5814,48.6009,48.4739,48.4836,507365.0
2018-04-26 10:40:00,49.6,49.6,49.36,49.41,626075.0,48.4836,48.4836,48.249,48.2979,626075.0
2018-04-26 10:45:00,49.41,49.62,49.37,49.4,617611.0,48.2979,48.5032,48.2588,48.2881,617611.0
2018-04-26 10:50:00,49.4,49.53,49.36,49.49,334951.0,48.2881,48.4152,48.249,48.3761,334951.0
2018-04-26 10:55:00,49.49,49.57,49.38,49.55,360613.0,48.3761,48.4543,48.2686,48.4348,360613.0
2018-04-26 11:00:00,49.55,49.69,49.47,49.63,421332.0,48.4348,48.5716,48.3566,48.513,421332.0
2018-04-26 11:05:00,49.63,49.79,49.56,49.58,511923.0,48.513,48.6694,48.4445,48.4641,511923.0
2018-04-26 11:10:00,49.6,49.81,49.59,49.78,381533.0,48.4836,48.6889,48.4739,48.6596,381533.0
2018-04-26 11:15:00,49.79,49.82,49.64,49.76,497743.0,48.6694,48.6987,48.5227,48.64,497743.0
2018-04-26 11:20:00,49.75,49.84,49.74,49.8,346604.0,48.6303,48.7182,48.6205,48.6791,346604.0
2018-04-26 11:25:00,49.81,49.98,49.78,49.94,430362.0,48.6889,48.8551,48.6596,48.816,430362.0
2018-04-26 11:30:00,49.94,50.16,49.91,49.97,1355766.0,48.816,49.031,48.7867,48.8453,1355766.0
2018-04-26 11:35:00,49.98,50.1,49.86,49.88,388512.0,48.8551,48.9724,48.7378,48.7573,388512.0
2018-04-26 11:40:00,49.88,49.91,49.8,49.87,260987.0,48.7573,48.7867,48.6791,48.7476,260987.0
2018-04-26 11:45:00,49.87,49.9,49.76,49.82,279770.0,48.7476,48.7769,48.64,48.6987,279770.0
2018-04-26 11:50:00,49.82,49.84,49.65,49.71,249740.0,48.6987,48.7182,48.5325,48.5912,249740.0
2018-04-26 11:55:00,49.71,49.78,49.63,49.74,287643.0,48.5912,48.6596,48.513,48.6205,287643.0
2018-04-26 12:00:00,49.73,49.84,49.69,49.75,274833.0,48.6107,48.7182,48.5716,48.6303,274833.0
2018-04-26 12:05:00,49.74,49.74,49.63,49.7,173041.0,48.6205,48.6205,48.513,48.5814,173041.0
2018-04-26 12:10:00,49.7,49.71,49.58,49.66,201168.0,48.5814,48.5912,48.4641,48.5423,201168.0
2018-04-26 12:15:00,49.67,49.78,49.61,49.75,237542.0,48.5521,48.6596,48.4934,48.6303,237542.0
2018-04-26 12:20:00,49.75,49.8,49.69,49.79,268055.0,48.6303,48.6791,48.5716,48.6694,268055.0
2018-04-26 12:25:00,49.79,49.91,49.75,49.79,336568.0,48.6694,48.7867,48.6303,48.6694,336568.0
2018-04-26 12:30:00,49.79,49.84,49.74,49.83,238232.0,48.6694,48.7182,48.6205,48.7085,238232.0
2018-04-26 12:35:00,49.83,49.84,49.74,49.79,185697.0,48.7085,48.7182,48.6205,48.6694,185697.0
2018-04-26 12:40:00,49.78,49.8,49.58,49.65,231670.0,48.6596,48.6791,48.4641,48.5325,231670.0
2018-04-26 12:45:00,49.65,49.7,49.58,49.62,212749.0,48.5325,48.5814,48.4641,48.5032,212749.0
2018-04-26 12:50:00,49.63,49.65,49.55,49.57,166633.0,48.513,48.5325,48.4348,48.4543,166633.0
2018-04-26 12:55:00,49.57,49.6,49.48,49.53,243526.0,48.4543,48.4836,48.3663,48.4152,243526.0
2018-04-26 13:00:00,49.54,49.62,49.53,49.61,214097.0,48.425,48.5032,48.4152,48.4934,214097.0
2018-04-26 13:05:00,49.62,49.62,49.53,49.61,180569.0,48.5032,48.5032,48.4152,48.4934,180569.0
2018-04-26 13:10:00,49.61,49.61,49.51,49.58,291176.0,48.4934,48.4934,48.3957,48.4641,291176.0
2018-04-26 13:15:00,49.57,49.65,49.51,49.62,232753.0,48.4543,48.5325,48.3957,48.5032,232753.0
2018-04-26 13:20:00,49.63,49.75,49.62,49.75,246577.0,48.513,48.6303,48.5032,48.6303,246577.0
2018-04-26 13:25:00,49.74,49.87,49.73,49.85,300773.0,48.6205,48.7476,48.6107,48.728,300773.0
2018-04-26 13:30:00,49.85,49.91,49.81,49.91,246050.0,48.728,48.7867,48.6889,48.7867,246050.0
2018-04-26 13:35:00,49.91,49.92,49.72,49.74,226045.0,48.7867,48.7964,48.6009,48.6205,226045.0
2018-04-26 13:40:00,49.74,49.77,49.67,49.7,227165.0,48.6205,48.6498,48.5521,48.5814,227165.0
2018-04-26 13:45:00,49.7,49.75,49.63,49.73,140487.0,48.5814,48.6303,48.513,48.6107,140487.0
2018-04-26 13:50:00,49.73,49.84,49.72,49.82,148605.0,48.6107,48.7182,48.6009,48.6987,148605.0
2018-04-26 13:55:00,49.82,49.83,49.75,49.8,119058.0,48.6987,48.7085,48.6303,48.6791,119058.0
2018-04-26 14:00:00,49.8,49.8,49.69,49.71,156732.0,48.6791,48.6791,48.5716,48.5912,156732.0
2018-04-26 14:05:00,49.7,49.71,49.63,49.69,219696.0,48.5814,48.5912,48.513,48.5716,219696.0
2018-04-26 14:10:00,49.68,49.77,49.67,49.72,178313.0,48.5618,48.6498,48.5521,48.6009,178313.0
2018-04-26 14:15:00,49.71,49.72,49.62,49.65,178920.0,48.5912,48.6009,48.5032,48.5325,178920.0
2018-04-26 14:20:00,49.64,49.74,49.62,49.69,156073.0,48.5227,48.6205,48.5032,48.5716,156073.0
2018-04-26 14:25:00,49.69,49.7,49.6,49.7,184446.0,48.5716,48.5814,48.4836,48.5814,184446.0
2018-04-26 14:30:00,49.7,49.79,49.66,49.78,190331.0,48.5814,48.6694,48.5423,48.6596,190331.0
2018-04-26 14:35:00,49.78,49.8,49.72,49.77,192005.0,48.6596,48.6791,48.6009,48.6498,192005.0
2018-04-26 14:40:00,49.77,49.93,49.77,49.91,305792.0,48.6498,48.8062,48.6498,48.7867,305792.0
2018-04-26 14:45:00,49.9,50.02,49.88,49.97,476338.0,48.7769,48.8942,48.7573,48.8453,476338.0
2018-04-26 14:50:00,49.97,50.07,49.94,50.05,352608.0,48.8453,48.9431,48.816,48.9235,352608.0
2018-04-26 14:55:00,50.04,50.11,50.02,50.07,494810.0,48.9137,48.9822,48.8942,48.9431,494810.0
2018-04-26 15:00:00,50.06,50.09,49.99,49.99,261263.0,48.9333,48.9626,48.8649,48.8649,261263.0
2018-04-26 15:05:00,49.98,49.99,49.85,49.87,223036.0,48.8551,48.8649,48.728,48.7476,223036.0
2018-04-26 15:10:00,49.87,50.06,49.87,50.03,314935.0,48.7476,48.9333,48.7476,48.904,314935.0
2018-04-26 15:15:00,50.03,50.05,49.95,49.98,212277.0,48.904,48.9235,48.8258,48.8551,212277.0
2018-04-26 15:20:00,49.98,50.0,49.93,49.98,229365.0,48.8551,48.8746,48.8062,48.8551,229365.0
2018-04-26 15:25:00,49.98,50.02,49.89,49.9,253612.0,48.8551,48.8942,48.7671,48.7769,253612.0
2018-04-26 15:30:00,49.91,50.0,49.88,50.0,211099.0,48.7867,48.8746,48.7573,48.8746,211099.0
2018-04-26 15:35:00,50.0,50.04,49.99,50.03,278257.0,48.8746,48.9137,48.8649,48.904,278257.0
2018-04-26 15:40:00,50.03,50.12,49.98,50.11,402154.0,48.904,48.9919,48.8551,48.9822,402154.0
2018-04-26 15:45:00,50.12,50.12,50.03,50.08,416901.0,48.9919,48.9919,48.904,48.9528,416901.0
2018-04-26 15:50:00,50.07,50.14,50.01,50.09,662889.0,48.9431,49.0115,48.8844,48.9626,662889.0
2018-04-26 15:55:00,50.09,50.18,50.08,50.13,1097572.0,48.9626,49.0506,48.9528,49.0017,1097572.0
2018-04-27 09:30:00,51.11,51.39,50.81,50.9,1904787.0,49.9596,50.2333,49.6664,49.7544,1904787.0
2018-04-27 09:35:00,50.89,51.01,50.29,50.36,1589957.0,49.7446,49.8619,49.1581,49.2265,1589957.0
2018-04-27 09:40:00,50.36,50.51,50.19,50.39,1320111.0,49.2265,49.3731,49.0604,49.2559,1320111.0
2018-04-27 09:45:00,50.39,50.47,49.96,50.04,1219897.0,49.2559,49.334,48.8355,48.9137,1219897.0
2018-04-27 09:50:00,50.04,50.09,49.37,49.43,1433144.0,48.9137,48.9626,48.2588,48.3175,1433144.0
2018-04-27 09:55:00,49.43,49.5,49.06,49.2,1625860.0,48.3175,48.3859,47.9558,48.0926,1625860.0
2018-04-27 10:00:00,49.19,49.61,49.15,49.58,983901.0,48.0829,48.4934,48.0438,48.4641,983901.0
2018-04-27 10:05:00,49.57,49.63,49.3,49.31,717285.0,48.4543,48.513,48.1904,48.2002,717285.0
2018-04-27 10:10:00,49.32,49.41,49.05,49.2,942982.0,48.2099,48.2979,47.946,48.0926,942982.0
2018-04-27 10:15:00,49.2,49.4,49.16,49.27,420811.0,48.0926,48.2881,48.0535,48.1611,420811.0
2018-04-27 10:20:00,49.27,49.35,49.09,49.09,462792.0,48.1611,48.2393,47.9851,47.9851,462792.0
2018-04-27 10:25:00,49.08,49.12,48.47,48.57,1583600.0,47.9753,48.0144,47.3791,47.4768,1583600.0
2018-04-27 10:30:00,48.57,48.59,48.08,48.36,1696717.0,47.4768,47.4964,46.9978,47.2715,1696717.0
2018-04-27 10:35:00,48.36,48.5,48.16,48.18,663675.0,47.2715,47.4084,47.076,47.0956,663675.0
2018-04-27 10:40:00,48.18,48.39,47.91,48.36,975587.0,47.0956,47.3009,46.8317,47.2715,975587.0
2018-04-27 10:45:00,48.36,48.62,48.21,48.6,567677.0,47.2715,47.5257,47.1249,47.5061,567677.0
2018-04-27 10:50:00,48.6,48.61,48.32,48.37,399314.0,47.5061,47.5159,47.2324,47.2813,399314.0
2018-04-27 10:55:00,48.37,48.71,48.23,48.62,541636.0,47.2813,47.6137,47.1445,47.5257,541636.0
2018-04-27 11:00:00,48.61,48.66,48.36,48.36,729292.0,47.5159,47.5648,47.2715,47.2715,729292.0
2018-04-27 11:05:00,48.36,48.41,48.25,48.38,501303.0,47.2715,47.3204,47.164,47.2911,501303.0
2018-04-27 11:10:00,48.38,48.47,48.15,48.2,604853.0,47.2911,47.3791,47.0663,47.1151,604853.0
2018-04-27 11:15:00,48.21,48.37,48.18,48.21,753913.0,47.1249,47.2813,47.0956,47.1249,753913.0
2018-04-27 11:20:00,48.21,48.26,48.15,48.21,494474.0,47.1249,47.1738,47.0663,47.1249,494474.0
2018-04-27 11:25:00,48.21,48.53,48.11,48.52,615103.0,47.1249,47.4377,47.0272,47.4279,615103.0
2018-04-27 11:30:00,48.51,48.51,48.24,48.27,460587.0,47.4182,47.4182,47.1542,47.1836,460587.0
2018-04-27 11:35:00,48.27,48.36,48.2,48.35,322246.0,47.1836,47.2715,47.1151,47.2618,322246.0
2018-04-27 11:40:00,48.36,48.36,48.06,48.16,536361.0,47.2715,47.2715,46.9783,47.076,536361.0
2018-04-27 11:45:00,48.15,48.23,48.08,48.09,335518.0,47.0663,47.1445,46.9978,47.0076,335518.0
2018-04-27 11:50:00,48.09,48.09,47.71,47.77,999652.0,47.0076,47.0076,46.6362,46.6948,999652.0
2018-04-27 11:55:00,47.78,47.95,47.71,47.75,629302.0,46.7046,46.8708,46.6362,46.6753,629302.0
2018-04-27 12:00:00,47.75,47.99,47.74,47.99,465196.0,46.6753,46.9099,46.6655,46.9099,465196.0
2018-04-27 12:05:00,47.98,47.99,47.86,47.87,330288.0,46.9001,46.9099,46.7828,46.7926,330288.0
2018-04-27 12:10:00,47.87,48.03,47.87,47.97,378803.0,46.7926,46.949,46.7926,46.8903,378803.0
2018-04-27 12:15:00,47.97,48.03,47.81,47.85,372149.0,46.8903,46.949,46.7339,46.773,372149.0
2018-04-27 12:20:00,47.85,47.96,47.8,47.92,386303.0,46.773,46.8805,46.7241,46.8414,386303.0
2018-04-27 12:25:00,47.92,48.02,47.73,47.76,655404.0,46.8414,46.9392,46.6557,46.685,655404.0
2018-04-27 12:30:00,47.76,47.92,47.66,47.68,494490.0,46.685,46.8414,46.5873,46.6068,494490.0
2018-04-27 12:35:00,47.67,47.76,47.64,47.73,403447.0,46.5971,46.685,46.5677,46.6557,403447.0
2018-04-27 12:40:00,47.74,47.86,47.69,47.74,358753.0,46.6655,46.7828,46.6166,46.6655,358753.0
2018-04-27 12:45:00,47.73,47.9,47.7,47.73,308997.0,46.6557,46.8219,46.6264,46.6557,308997.0
2018-04-27 12:50:00,47.73,47.91,47.68,47.9,312405.0,46.6557,46.8317,46.6068,46.8219,312405.0
2018-04-27 12:55:00,47.92,48.06,47.86,48.02,399026.0,46.8414,46.9783,46.7828,46.9392,399026.0
2018-04-27 13:00:00,48.02,48.15,47.97,48.07,445287.0,46.9392,47.0663,46.8903,46.9881,445287.0
2018-04-27 13:05:00,48.07,48.14,47.9,47.97,277822.0,46.9881,47.0565,46.8219,46.8903,277822.0
2018-04-27 13:10:00,47.98,48.06,47.89,48.05,221787.0,46.9001,46.9783,46.8121,46.9685,221787.0
2018-04-27 13:15:00,48.05,48.14,47.96,48.02,233529.0,46.9685,47.0565,46.8805,46.9392,233529.0
2018-04-27 13:20:00,48.02,48.04,47.88,47.97,304220.0,46.9392,46.9587,46.8023,46.8903,304220.0
2018-04-27 13:25:00,47.97,48.04,47.81,47.82,260999.0,46.8903,46.9587,46.7339,46.7437,260999.0
2018-04-27 13:30:00,47.82,47.9,47.73,47.89,264821.0,46.7437,46.8219,46.6557,46.8121,264821.0
2018-04-27 13:35:00,47.89,47.93,47.84,47.91,227102.0,46.8121,46.8512,46.7632,46.8317,227102.0
2018-04-27 13:40:00,47.91,47.94,47.83,47.86,156509.0,46.8317,46.861,46.7535,46.7828,156509.0
2018-04-27 13:45:00,47.86,47.94,47.85,47.91,109805.0,46.7828,46.861,46.773,46.8317,109805.0
2018-04-27 13:50:00,47.91,48.02,47.89,48.0,207549.0,46.8317,46.9392,46.8121,46.9196,207549.0
2018-04-27 13:55:00,48.0,48.05,47.95,47.97,250318.0,46.9196,46.9685,46.8708,46.8903,250318.0
2018-04-27 14:00:00,47.98,47.98,47.82,47.85,210401.0,46.9001,46.9001,46.7437,46.773,210401.0
2018-04-27 14:05:00,47.85,47.92,47.82,47.83,185729.0,46.773,46.8414,46.7437,46.7535,185729.0
2018-04-27 14:10:00,47.84,47.96,47.77,47.92,381931.0,46.7632,46.8805,46.6948,46.8414,381931.0
2018-04-27 14:15:00,47.92,48.01,47.9,47.99,219210.0,46.8414,46.9294,46.8219,46.9099,219210.0
2018-04-27 14:20:00,48.0,48.01,47.93,47.98,212854.0,46.9196,46.9294,46.8512,46.9001,212854.0
2018-04-27 14:25:00,47.98,48.03,47.95,48.02,229921.0,46.9001,46.949,46.8708,46.9392,229921.0
2018-04-27 14:30:00,48.01,48.1,47.93,48.09,200651.0,46.9294,47.0174,46.8512,47.0076,200651.0
2018-04-27 14:35:00,48.09,48.09,47.98,48.0,253578.0,47.0076,47.0076,46.9001,46.9196,253578.0
2018-04-27 14:40:00,48.01,48.03,47.94,48.0,184336.0,46.9294,46.949,46.861,46.9196,184336.0
2018-04-27 14:45:00,48.01,48.06,47.95,47.95,191311.0,46.9294,46.9783,46.8708,46.8708,191311.0
2018-04-27 14:50:00,47.95,47.96,47.78,47.85,385040.0,46.8708,46.8805,46.7046,46.773,385040.0
2018-04-27 14:55:00,47.85,47.86,47.76,47.78,278615.0,46.773,46.7828,46.685,46.7046,278615.0
2018-04-27 15:00:00,47.78,47.81,47.72,47.74,381747.0,46.7046,46.7339,46.6459,46.6655,381747.0
2018-04-27 15:05:00,47.74,47.8,47.66,47.71,467189.0,46.6655,46.7241,46.5873,46.6362,467189.0
2018-04-27 15:10:00,47.71,47.77,47.66,47.69,299795.0,46.6362,46.6948,46.5873,46.6166,299795.0
2018-04-27 15:15:00,47.69,47.76,47.68,47.68,292265.0,46.6166,46.685,46.6068,46.6068,292265.0
2018-04-27 15:20:00,47.69,47.71,47.66,47.7,267353.0,46.6166,46.6362,46.5873,46.6264,267353.0
2018-04-27 15:25:00,47.7,47.71,47.49,47.51,701753.0,46.6264,46.6362,46.4211,46.4407,701753.0
2018-04-27 15:30:00,47.52,47.56,47.43,47.48,724531.0,46.4504,46.4895,46.3625,46.4113,724531.0
2018-04-27 15:35:00,47.48,47.48,47.3,47.38,712601.0,46.4113,46.4113,46.2354,46.3136,712601.0
2018-04-27 15:40:00,47.37,47.38,47.19,47.34,847253.0,46.3038,46.3136,46.1279,46.2745,847253.0
2018-04-27 15:45:00,47.34,47.5,47.34,47.49,662999.0,46.2745,46.4309,46.2745,46.4211,662999.0
2018-04-27 15:50:00,47.5,47.55,47.43,47.52,896890.0,46.4309,46.4798,46.3625,46.4504,896890.0
2018-04-27 15:55:00,47.53,47.55,47.48,47.52,1370148.0,46.4602,46.4798,46.4113,46.4504,1370148.0
2018-04-30 09:30:00,47.06,47.33,46.22,46.29,2459499.0,46.0008,46.2647,45.1797,45.2481,2459499.0
2018-04-30 09:35:00,46.29,46.88,46.23,46.88,1612098.0,45.2481,45.8249,45.1895,45.8249,1612098.0
2018-04-30 09:40:00,46.9,47.29,46.82,46.95,1355299.0,45.8444,46.2256,45.7662,45.8933,1355299.0
2018-04-30 09:45:00,46.96,47.19,46.78,46.96,863909.0,45.9031,46.1279,45.7271,45.9031,863909.0
2018-04-30 09:50:00,46.94,47.23,46.94,47.14,876471.0,45.8835,46.167,45.8835,46.079,876471.0
2018-04-30 09:55:00,47.15,47.4,47.08,47.08,786621.0,46.0888,46.3331,46.0203,46.0203,786621.0
2018-04-30 10:00:00,47.09,47.5,47.08,47.43,929836.0,46.0301,46.4309,46.0203,46.3625,929836.0
2018-04-30 10:05:00,47.41,47.69,47.35,47.46,1071335.0,46.3429,46.6166,46.2843,46.3918,1071335.0
2018-04-30 10:10:00,47.46,47.59,47.42,47.46,539024.0,46.3918,46.5189,46.3527,46.3918,539024.0
2018-04-30 10:15:00,47.46,47.47,47.2,47.27,583471.0,46.3918,46.4016,46.1376,46.2061,583471.0
2018-04-30 10:20:00,47.26,47.33,46.97,47.03,703853.0,46.1963,46.2647,45.9128,45.9715,703853.0
2018-04-30 10:25:00,47.02,47.3,46.95,47.23,650373.0,45.9617,46.2354,45.8933,46.167,650373.0
2018-04-30 10:30:00,47.22,47.23,46.96,47.0,673540.0,46.1572,46.167,45.9031,45.9422,673540.0
2018-04-30 10:35:00,47.01,47.07,46.85,46.98,734414.0,45.9519,46.0106,45.7955,45.9226,734414.0
2018-04-30 10:40:00,46.97,47.05,46.79,46.87,663384.0,45.9128,45.991,45.7369,45.8151,663384.0
2018-04-30 10:45:00,46.86,47.05,46.79,47.04,540031.0,45.8053,45.991,45.7369,45.9813,540031.0
2018-04-30 10:50:00,47.04,47.13,46.96,47.02,396241.0,45.9813,46.0692,45.9031,45.9617,396241.0
2018-04-30 10:55:00,47.03,47.09,46.91,47.07,262689.0,45.9715,46.0301,45.8542,46.0106,262689.0
2018-04-30 11:00:00,47.08,47.21,47.06,47.16,444106.0,46.0203,46.1474,46.0008,46.0985,444106.0
2018-04-30 11:05:00,47.16,47.2,47.06,47.18,359525.0,46.0985,46.1376,46.0008,46.1181,359525.0
2018-04-30 11:10:00,47.17,47.28,47.11,47.14,389947.0,46.1083,46.2158,46.0497,46.079,389947.0
2018-04-30 11:15:00,47.15,47.18,46.85,46.86,409947.0,46.0888,46.1181,45.7955,45.8053,409947.0
2018-04-30 11:20:00,46.86,46.88,46.73,46.73,675653.0,45.8053,45.8249,45.6782,45.6782,675653.0
2018-04-30 11:25:00,46.74,46.75,46.61,46.63,837381.0,45.688,45.6978,45.5609,45.5805,837381.0
2018-04-30 11:30:00,46.62,46.62,46.44,46.48,871265.0,45.5707,45.5707,45.3948,45.4339,871265.0
2018-04-30 11:35:00,46.47,46.49,46.29,46.33,734129.0,45.4241,45.4436,45.2481,45.2872,734129.0
2018-04-30 11:40:00,46.33,46.38,46.24,46.24,1230439.0,45.2872,45.3361,45.1993,45.1993,1230439.0
2018-04-30 11:45:00,46.25,46.32,46.02,46.04,1202272.0,45.209,45.2775,44.9842,45.0038,1202272.0
2018-04-30 11:50:00,46.03,46.15,45.93,45.97,1612148.0,44.994,45.1113,44.8962,44.9353,1612148.0
2018-04-30 11:55:00,45.97,46.0,45.83,45.99,995514.0,44.9353,44.9647,44.7985,44.9549,995514.0
2018-04-30 12:00:00,45.99,46.04,45.66,45.76,1237926.0,44.9549,45.0038,44.6323,44.7301,1237926.0
2018-04-30 12:05:00,45.76,45.85,45.7,45.71,643123.0,44.7301,44.818,44.6714,44.6812,643123.0
2018-04-30 12:10:00,45.71,45.73,45.38,45.5,1191173.0,44.6812,44.7007,44.3586,44.4759,1191173.0
2018-04-30 12:15:00,45.5,45.57,45.31,45.51,1108870.0,44.4759,44.5443,44.2902,44.4857,1108870.0
2018-04-30 12:20:00,45.51,45.65,45.51,45.54,809851.0,44.4857,44.6225,44.4857,44.515,809851.0
2018-04-30 12:25:00,45.53,45.76,45.45,45.74,913296.0,44.5052,44.7301,44.427,44.7105,913296.0
2018-04-30 12:30:00,45.73,45.74,45.55,45.64,472560.0,44.7007,44.7105,44.5248,44.6128,472560.0
2018-04-30 12:35:00,45.64,45.8,45.61,45.8,479462.0,44.6128,44.7692,44.5834,44.7692,479462.0
2018-04-30 12:40:00,45.8,45.82,45.73,45.81,684497.0,44.7692,44.7887,44.7007,44.7789,684497.0
2018-04-30 12:45:00,45.81,45.81,45.47,45.51,697193.0,44.7789,44.7789,44.4466,44.4857,697193.0
2018-04-30 12:50:00,45.53,45.58,45.37,45.47,599388.0,44.5052,44.5541,44.3488,44.4466,599388.0
2018-04-30 12:55:00,45.48,45.67,45.45,45.63,527086.0,44.4564,44.6421,44.427,44.603,527086.0
2018-04-30 13:00:00,45.63,45.74,45.61,45.68,321451.0,44.603,44.7105,44.5834,44.6519,321451.0
2018-04-30 13:05:00,45.67,45.77,45.65,45.68,329964.0,44.6421,44.7398,44.6225,44.6519,329964.0
2018-04-30 13:10:00,45.68,45.69,45.54,45.6,363190.0,44.6519,44.6616,44.515,44.5737,363190.0
2018-04-30 13:15:00,45.61,45.7,45.56,45.56,369317.0,44.5834,44.6714,44.5346,44.5346,369317.0
2018-04-30 13:20:00,45.56,45.65,45.47,45.49,484062.0,44.5346,44.6225,44.4466,44.4661,484062.0
2018-04-30 13:25:00,45.49,45.65,45.47,45.65,470895.0,44.4661,44.6225,44.4466,44.6225,470895.0
2018-04-30 13:30:00,45.65,45.79,45.62,45.71,347708.0,44.6225,44.7594,44.5932,44.6812,347708.0
2018-04-30 13:35:00,45.71,45.76,45.68,45.7,304630.0,44.6812,44.7301,44.6519,44.6714,304630.0
2018-04-30 13:40:00,45.71,45.83,45.66,45.79,383090.0,44.6812,44.7985,44.6323,44.7594,383090.0
2018-04-30 13:45:00,45.78,45.82,45.61,45.64,374309.0,44.7496,44.7887,44.5834,44.6128,374309.0
2018-04-30 13:50:00,45.64,45.7,45.55,45.59,275975.0,44.6128,44.6714,44.5248,44.5639,275975.0
2018-04-30 13:55:00,45.59,45.65,45.54,45.64,215957.0,44.5639,44.6225,44.515,44.6128,215957.0
2018-04-30 14:00:00,45.65,45.65,45.5,45.54,332620.0,44.6225,44.6225,44.4759,44.515,332620.0
2018-04-30 14:05:00,45.53,45.57,45.43,45.57,521579.0,44.5052,44.5443,44.4075,44.5443,521579.0
2018-04-30 14:10:00,45.57,45.64,45.49,45.6,396730.0,44.5443,44.6128,44.4661,44.5737,396730.0
2018-04-30 14:15:00,45.59,45.66,45.56,45.6,336441.0,44.5639,44.6323,44.5346,44.5737,336441.0
2018-04-30 14:20:00,45.61,45.88,45.6,45.86,566498.0,44.5834,44.8474,44.5737,44.8278,566498.0
2018-04-30 14:25:00,45.86,45.92,45.8,45.84,447884.0,44.8278,44.8865,44.7692,44.8083,447884.0
2018-04-30 14:30:00,45.84,45.96,45.81,45.84,374357.0,44.8083,44.9256,44.7789,44.8083,374357.0
2018-04-30 14:35:00,45.84,45.89,45.75,45.77,357514.0,44.8083,44.8571,44.7203,44.7398,357514.0
2018-04-30 14:40:00,45.78,45.86,45.76,45.84,263573.0,44.7496,44.8278,44.7301,44.8083,263573.0
2018-04-30 14:45:00,45.84,45.86,45.78,45.84,280260.0,44.8083,44.8278,44.7496,44.8083,280260.0
2018-04-30 14:50:00,45.83,45.94,45.83,45.88,308023.0,44.7985,44.906,44.7985,44.8474,308023.0
2018-04-30 14:55:00,45.89,45.92,45.78,45.79,274364.0,44.8571,44.8865,44.7496,44.7594,274364.0
2018-04-30 15:00:00,45.79,45.87,45.73,45.75,361004.0,44.7594,44.8376,44.7007,44.7203,361004.0
2018-04-30 15:05:00,45.74,45.82,45.74,45.78,316894.0,44.7105,44.7887,44.7105,44.7496,316894.0
2018-04-30 15:10:00,45.78,45.88,45.77,45.85,366497.0,44.7496,44.8474,44.7398,44.818,366497.0
2018-04-30 15:15:00,45.86,46.04,45.81,46.02,659366.0,44.8278,45.0038,44.7789,44.9842,659366.0
2018-04-30 15:20:00,46.02,46.03,45.81,45.83,478922.0,44.9842,44.994,44.7789,44.7985,478922.0
2018-04-30 15:25:00,45.82,45.91,45.82,45.86,397936.0,44.7887,44.8767,44.7887,44.8278,397936.0
2018-04-30 15:30:00,45.87,46.05,45.84,46.02,447008.0,44.8376,45.0135,44.8083,44.9842,447008.0
2018-04-30 15:35:00,46.02,46.11,45.97,46.11,509089.0,44.9842,45.0722,44.9353,45.0722,509089.0
2018-04-30 15:40:00,46.11,46.17,46.06,46.07,566223.0,45.0722,45.1308,45.0233,45.0331,566223.0
2018-04-30 15:45:00,46.07,46.16,46.02,46.13,490728.0,45.0331,45.1211,44.9842,45.0917,490728.0
2018-04-30 15:50:00,46.12,46.12,45.97,46.0,795863.0,45.082,45.082,44.9353,44.9647,795863.0
2018-04-30 15:55:00,46.0,46.06,45.97,45.97,1020248.0,44.9647,45.0233,44.9353,44.9353,1020248.0
2018-05-01 09:30:00,45.65,45.8,45.41,45.8,1333279.0,44.6225,44.7692,44.3879,44.7692,1333279.0
2018-05-01 09:35:00,45.79,46.45,45.71,46.12,1367486.0,44.7594,45.4045,44.6812,45.082,1367486.0
2018-05-01 09:40:00,46.12,46.39,45.94,46.01,818995.0,45.082,45.3459,44.906,44.9744,818995.0
2018-05-01 09:45:00,46.01,46.66,46.0,46.54,1116832.0,44.9744,45.6098,44.9647,45.4925,1116832.0
2018-05-01 09:50:00,46.54,46.61,46.44,46.5,665158.0,45.4925,45.5609,45.3948,45.4534,665158.0
2018-05-01 09:55:00,46.5,46.84,46.48,46.74,995046.0,45.4534,45.7858,45.4339,45.688,995046.0
2018-05-01 10:00:00,46.73,46.79,46.54,46.62,702412.0,45.6782,45.7369,45.4925,45.5707,702412.0
2018-05-01 10:05:00,46.62,46.62,46.38,46.48,696075.0,45.5707,45.5707,45.3361,45.4339,696075.0
2018-05-01 10:10:00,46.47,46.5,46.23,46.44,739878.0,45.4241,45.4534,45.1895,45.3948,739878.0
2018-05-01 10:15:00,46.45,46.48,46.19,46.21,606390.0,45.4045,45.4339,45.1504,45.1699,606390.0
2018-05-01 10:20:00,46.22,46.41,46.09,46.09,624152.0,45.1797,45.3654,45.0526,45.0526,624152.0
2018-05-01 10:25:00,46.09,46.65,46.0,46.53,1059627.0,45.0526,45.6,44.9647,45.4827,1059627.0
2018-05-01 10:30:00,46.52,46.66,46.39,46.59,499311.0,45.473,45.6098,45.3459,45.5414,499311.0
2018-05-01 10:35:00,46.59,46.6,46.27,46.35,446530.0,45.5414,45.5512,45.2286,45.3068,446530.0
2018-05-01 10:40:00,46.35,46.6,46.35,46.52,358770.0,45.3068,45.5512,45.3068,45.473,358770.0
2018-05-01 10:45:00,46.51,46.64,46.46,46.54,354431.0,45.4632,45.5903,45.4143,45.4925,354431.0
2018-05-01 10:50:00,46.53,46.77,46.5,46.6,515418.0,45.4827,45.7173,45.4534,45.5512,515418.0
2018-05-01 10:55:00,46.61,46.66,46.47,46.48,393929.0,45.5609,45.6098,45.4241,45.4339,393929.0
2018-05-01 11:00:00,46.48,46.48,46.28,46.33,386675.0,45.4339,45.4339,45.2384,45.2872,386675.0
2018-05-01 11:05:00,46.34,46.53,46.34,46.5,245481.0,45.297,45.4827,45.297,45.4534,245481.0
2018-05-01 11:10:00,46.5,46.55,46.4,46.53,318116.0,45.4534,45.5023,45.3557,45.4827,318116.0
2018-05-01 11:15:00,46.53,46.69,46.49,46.63,403340.0,45.4827,45.6391,45.4436,45.5805,403340.0
2018-05-01 11:20:00,46.63,46.75,46.6,46.68,301735.0,45.5805,45.6978,45.5512,45.6294,301735.0
2018-05-01 11:25:00,46.69,46.79,46.66,46.76,319347.0,45.6391,45.7369,45.6098,45.7076,319347.0
2018-05-01 11:30:00,46.76,46.78,46.62,46.66,285987.0,45.7076,45.7271,45.5707,45.6098,285987.0
2018-05-01 11:35:00,46.66,46.7,46.58,46.68,249806.0,45.6098,45.6489,45.5316,45.6294,249806.0
2018-05-01 11:40:00,46.68,46.84,46.67,46.76,339477.0,45.6294,45.7858,45.6196,45.7076,339477.0
2018-05-01 11:45:00,46.75,46.8,46.62,46.65,295581.0,45.6978,45.7467,45.5707,45.6,295581.0
2018-05-01 11:50:00,46.64,46.66,46.56,46.59,395865.0,45.5903,45.6098,45.5121,45.5414,395865.0
2018-05-01 11:55:00,46.59,46.68,46.52,46.64,282079.0,45.5414,45.6294,45.473,45.5903,282079.0
2018-05-01 12:00:00,46.64,46.77,46.63,46.66,284183.0,45.5903,45.7173,45.5805,45.6098,284183.0
2018-05-01 12:05:00,46.65,46.75,46.64,46.72,241692.0,45.6,45.6978,45.5903,45.6685,241692.0
2018-05-01 12:10:00,46.72,46.73,46.61,46.66,252690.0,45.6685,45.6782,45.5609,45.6098,252690.0
2018-05-01 12:15:00,46.66,46.68,46.53,46.61,261696.0,45.6098,45.6294,45.4827,45.5609,261696.0
2018-05-01 12:20:00,46.61,46.61,46.44,46.52,271804.0,45.5609,45.5609,45.3948,45.473,271804.0
2018-05-01 12:25:00,46.52,46.68,46.47,46.66,246828.0,45.473,45.6294,45.4241,45.6098,246828.0
2018-05-01 12:30:00,46.67,46.68,46.54,46.56,155639.0,45.6196,45.6294,45.4925,45.5121,155639.0
2018-05-01 12:35:00,46.56,46.56,46.43,46.47,243459.0,45.5121,45.5121,45.385,45.4241,243459.0
2018-05-01 12:40:00,46.48,46.56,46.45,46.48,189386.0,45.4339,45.5121,45.4045,45.4339,189386.0
2018-05-01 12:45:00,46.48,46.51,46.36,46.37,215828.0,45.4339,45.4632,45.3166,45.3263,215828.0
2018-05-01 12:50:00,46.36,46.48,46.3,46.47,295099.0,45.3166,45.4339,45.2579,45.4241,295099.0
2018-05-01 12:55:00,46.47,46.53,46.4,46.43,162540.0,45.4241,45.4827,45.3557,45.385,162540.0
2018-05-01 13:00:00,46.44,46.44,46.29,46.34,218570.0,45.3948,45.3948,45.2481,45.297,218570.0
2018-05-01 13:05:00,46.33,46.37,46.24,46.29,330922.0,45.2872,45.3263,45.1993,45.2481,330922.0
2018-05-01 13:10:00,46.28,46.36,46.23,46.34,175149.0,45.2384,45.3166,45.1895,45.297,175149.0
2018-05-01 13:15:00,46.34,46.4,46.29,46.37,174174.0,45.297,45.3557,45.2481,45.3263,174174.0
2018-05-01 13:20:00,46.37,46.38,46.25,46.31,140582.0,45.3263,45.3361,45.209,45.2677,140582.0
2018-05-01 13:25:00,46.31,46.33,46.27,46.28,132799.0,45.2677,45.2872,45.2286,45.2384,132799.0
2018-05-01 13:30:00,46.28,46.3,46.24,46.25,135435.0,45.2384,45.2579,45.1993,45.209,135435.0
2018-05-01 13:35:00,46.25,46.29,46.11,46.13,291227.0,45.209,45.2481,45.0722,45.0917,291227.0
2018-05-01 13:40:00,46.14,46.22,46.13,46.21,190787.0,45.1015,45.1797,45.0917,45.1699,190787.0
2018-05-01 13:45:00,46.22,46.38,46.21,46.34,256204.0,45.1797,45.3361,45.1699,45.297,256204.0
2018-05-01 13:50:00,46.34,46.48,46.33,46.48,263540.0,45.297,45.4339,45.2872,45.4339,263540.0
2018-05-01 13:55:00,46.48,46.69,46.43,46.67,401493.0,45.4339,45.6391,45.385,45.6196,401493.0
2018-05-01 14:00:00,46.68,46.68,46.57,46.62,247951.0,45.6294,45.6294,45.5218,45.5707,247951.0
2018-05-01 14:05:00,46.62,46.63,46.53,46.61,224853.0,45.5707,45.5805,45.4827,45.5609,224853.0
2018-05-01 14:10:00,46.61,46.68,46.59,46.61,224552.0,45.5609,45.6294,45.5414,45.5609,224552.0
2018-05-01 14:15:00,46.61,46.62,46.56,46.6,145036.0,45.5609,45.5707,45.5121,45.5512,145036.0
2018-05-01 14:20:00,46.61,46.64,46.56,46.6,174757.0,45.5609,45.5903,45.5121,45.5512,174757.0
2018-05-01 14:25:00,46.6,46.65,46.58,46.65,236239.0,45.5512,45.6,45.5316,45.6,236239.0
2018-05-01 14:30:00,46.65,46.66,46.54,46.56,252139.0,45.6,45.6098,45.4925,45.5121,252139.0
2018-05-01 14:35:00,46.55,46.63,46.55,46.61,170178.0,45.5023,45.5805,45.5023,45.5609,170178.0
2018-05-01 14:40:00,46.61,46.61,46.52,46.6,177255.0,45.5609,45.5609,45.473,45.5512,177255.0
2018-05-01 14:45:00,46.6,46.63,46.56,46.58,208695.0,45.5512,45.5805,45.5121,45.5316,208695.0
2018-05-01 14:50:00,46.57,46.62,46.46,46.48,173041.0,45.5218,45.5707,45.4143,45.4339,173041.0
2018-05-01 14:55:00,46.48,46.5,46.35,46.39,222884.0,45.4339,45.4534,45.3068,45.3459,222884.0
2018-05-01 15:00:00,46.39,46.54,46.39,46.46,173948.0,45.3459,45.4925,45.3459,45.4143,173948.0
2018-05-01 15:05:00,46.46,46.54,46.46,46.54,168826.0,45.4143,45.4925,45.4143,45.4925,168826.0
2018-05-01 15:10:00,46.54,46.54,46.42,46.47,146971.0,45.4925,45.4925,45.3752,45.4241,146971.0
2018-05-01 15:15:00,46.46,46.5,46.43,46.45,138580.0,45.4143,45.4534,45.385,45.4045,138580.0
2018-05-01 15:20:00,46.45,46.6,46.45,46.55,190804.0,45.4045,45.5512,45.4045,45.5023,190804.0
2018-05-01 15:25:00,46.55,46.59,46.47,46.57,193722.0,45.5023,45.5414,45.4241,45.5218,193722.0
2018-05-01 15:30:00,46.57,46.75,46.56,46.69,387487.0,45.5218,45.6978,45.5121,45.6391,387487.0
2018-05-01 15:35:00,46.69,46.71,46.59,46.61,270856.0,45.6391,45.6587,45.5414,45.5609,270856.0
2018-05-01 15:40:00,46.61,46.68,46.59,46.64,238852.0,45.5609,45.6294,45.5414,45.5903,238852.0
2018-05-01 15:45:00,46.64,46.73,46.61,46.73,285576.0,45.5903,45.6782,45.5609,45.6782,285576.0
2018-05-01 15:50:00,46.73,46.82,46.73,46.82,498176.0,45.6782,45.7662,45.6782,45.7662,498176.0
2018-05-01 15:55:00,46.82,46.87,46.77,46.78,853555.0,45.7662,45.8151,45.7173,45.7271,853555.0
2018-05-02 09:30:00,45.91,46.45,45.68,46.13,2085613.0,44.8767,45.4045,44.6519,45.0917,2085613.0
2018-05-02 09:35:00,46.13,46.25,45.95,46.09,911888.0,45.0917,45.209,44.9158,45.0526,911888.0
2018-05-02 09:40:00,46.1,46.37,45.96,46.27,868030.0,45.0624,45.3263,44.9256,45.2286,868030.0
2018-05-02 09:45:00,46.26,46.43,46.2,46.22,753467.0,45.2188,45.385,45.1602,45.1797,753467.0
2018-05-02 09:50:00,46.22,46.68,46.22,46.53,906972.0,45.1797,45.6294,45.1797,45.4827,906972.0
2018-05-02 09:55:00,46.53,46.54,46.27,46.27,629914.0,45.4827,45.4925,45.2286,45.2286,629914.0
2018-05-02 10:00:00,46.28,46.46,46.21,46.38,612785.0,45.2384,45.4143,45.1699,45.3361,612785.0
2018-05-02 10:05:00,46.36,46.49,46.29,46.43,442022.0,45.3166,45.4436,45.2481,45.385,442022.0
2018-05-02 10:10:00,46.43,46.71,46.39,46.61,571900.0,45.385,45.6587,45.3459,45.5609,571900.0
2018-05-02 10:15:00,46.62,46.74,46.58,46.71,576939.0,45.5707,45.688,45.5316,45.6587,576939.0
2018-05-02 10:20:00,46.71,46.71,46.44,46.47,527601.0,45.6587,45.6587,45.3948,45.4241,527601.0
2018-05-02 10:25:00,46.46,46.59,46.38,46.41,361543.0,45.4143,45.5414,45.3361,45.3654,361543.0
2018-05-02 10:30:00,46.41,46.61,46.36,46.59,359491.0,45.3654,45.5609,45.3166,45.5414,359491.0
2018-05-02 10:35:00,46.59,46.62,46.51,46.59,232712.0,45.5414,45.5707,45.4632,45.5414,232712.0
2018-05-02 10:40:00,46.59,46.62,46.4,46.4,248040.0,45.5414,45.5707,45.3557,45.3557,248040.0
2018-05-02 10:45:00,46.41,46.52,46.37,46.45,220094.0,45.3654,45.473,45.3263,45.4045,220094.0
2018-05-02 10:50:00,46.46,46.51,46.3,46.51,327254.0,45.4143,45.4632,45.2579,45.4632,327254.0
2018-05-02 10:55:00,46.5,46.57,46.45,46.46,250296.0,45.4534,45.5218,45.4045,45.4143,250296.0
2018-05-02 11:00:00,46.47,46.48,46.27,46.36,361367.0,45.4241,45.4339,45.2286,45.3166,361367.0
2018-05-02 11:05:00,46.37,46.38,46.23,46.3,265087.0,45.3263,45.3361,45.1895,45.2579,265087.0
2018-05-02 11:10:00,46.3,46.55,46.3,46.52,370927.0,45.2579,45.5023,45.2579,45.473,370927.0
2018-05-02 11:15:00,46.51,46.58,46.43,46.56,364469.0,45.4632,45.5316,45.385,45.5121,364469.0
2018-05-02 11:20:00,46.56,46.57,46.47,46.51,196695.0,45.5121,45.5218,45.4241,45.4632,196695.0
2018-05-02 11:25:00,46.51,46.52,46.38,46.41,207561.0,45.4632,45.473,45.3361,45.3654,207561.0
2018-05-02 11:30:00,46.41,46.42,46.27,46.34,275757.0,45.3654,45.3752,45.2286,45.297,275757.0
2018-05-02 11:35:00,46.35,46.4,46.26,46.26,260872.0,45.3068,45.3557,45.2188,45.2188,260872.0
2018-05-02 11:40:00,46.27,46.29,46.06,46.07,392992.0,45.2286,45.2481,45.0233,45.0331,392992.0
2018-05-02 11:45:00,46.06,46.13,46.0,46.05,376974.0,45.0233,45.0917,44.9647,45.0135,376974.0
2018-05-02 11:50:00,46.05,46.09,45.99,46.01,376010.0,45.0135,45.0526,44.9549,44.9744,376010.0
2018-05-02 11:55:00,46.02,46.19,45.99,46.15,254024.0,44.9842,45.1504,44.9549,45.1113,254024.0
2018-05-02 12:00:00,46.16,46.16,46.06,46.08,160606.0,45.1211,45.1211,45.0233,45.0429,160606.0
2018-05-02 12:05:00,46.07,46.19,46.07,46.19,193713.0,45.0331,45.1504,45.0331,45.1504,193713.0
2018-05-02 12:10:00,46.19,46.29,46.17,46.22,284017.0,45.1504,45.2481,45.1308,45.1797,284017.0
2018-05-02 12:15:00,46.22,46.26,46.15,46.22,157304.0,45.1797,45.2188,45.1113,45.1797,157304.0
2018-05-02 12:20:00,46.22,46.28,46.18,46.22,142558.0,45.1797,45.2384,45.1406,45.1797,142558.0
2018-05-02 12:25:00,46.21,46.27,46.19,46.22,157571.0,45.1699,45.2286,45.1504,45.1797,157571.0
2018-05-02 12:30:00,46.22,46.24,46.13,46.19,214887.0,45.1797,45.1993,45.0917,45.1504,214887.0
2018-05-02 12:35:00,46.18,46.22,46.15,46.16,119542.0,45.1406,45.1797,45.1113,45.1211,119542.0
2018-05-02 12:40:00,46.17,46.23,46.15,46.22,132533.0,45.1308,45.1895,45.1113,45.1797,132533.0
2018-05-02 12:45:00,46.21,46.24,46.05,46.09,163032.0,45.1699,45.1993,45.0135,45.0526,163032.0
2018-05-02 12:50:00,46.09,46.13,46.05,46.11,144859.0,45.0526,45.0917,45.0135,45.0722,144859.0
2018-05-02 12:55:00,46.1,46.17,46.07,46.16,135763.0,45.0624,45.1308,45.0331,45.1211,135763.0
2018-05-02 13:00:00,46.15,46.23,46.14,46.2,115280.0,45.1113,45.1895,45.1015,45.1602,115280.0
2018-05-02 13:05:00,46.2,46.2,46.15,46.16,94079.0,45.1602,45.1602,45.1113,45.1211,94079.0
2018-05-02 13:10:00,46.17,46.19,46.1,46.14,139115.0,45.1308,45.1504,45.0624,45.1015,139115.0
2018-05-02 13:15:00,46.14,46.17,46.06,46.07,118044.0,45.1015,45.1308,45.0233,45.0331,118044.0
2018-05-02 13:20:00,46.07,46.11,46.06,46.08,99455.0,45.0331,45.0722,45.0233,45.0429,99455.0
2018-05-02 13:25:00,46.08,46.11,46.04,46.07,180494.0,45.0429,45.0722,45.0038,45.0331,180494.0
2018-05-02 13:30:00,46.07,46.08,45.96,45.98,354770.0,45.0331,45.0429,44.9256,44.9451,354770.0
2018-05-02 13:35:00,45.98,46.06,45.96,46.02,192454.0,44.9451,45.0233,44.9256,44.9842,192454.0
2018-05-02 13:40:00,46.01,46.04,45.91,45.97,211709.0,44.9744,45.0038,44.8767,44.9353,211709.0
2018-05-02 13:45:00,45.97,46.02,45.96,45.98,175739.0,44.9353,44.9842,44.9256,44.9451,175739.0
2018-05-02 13:50:00,45.99,46.07,45.98,46.03,150855.0,44.9549,45.0331,44.9451,44.994,150855.0
2018-05-02 13:55:00,46.03,46.06,46.0,46.04,128769.0,44.994,45.0233,44.9647,45.0038,128769.0
2018-05-02 14:00:00,46.04,46.28,45.98,46.27,396684.0,45.0038,45.2384,44.9451,45.2286,396684.0
2018-05-02 14:05:00,46.27,46.45,46.23,46.41,455333.0,45.2286,45.4045,45.1895,45.3654,455333.0
2018-05-02 14:10:00,46.41,46.43,46.27,46.3,411761.0,45.3654,45.385,45.2286,45.2579,411761.0
2018-05-02 14:15:00,46.29,46.36,46.25,46.27,166964.0,45.2481,45.3166,45.209,45.2286,166964.0
2018-05-02 14:20:00,46.27,46.33,46.09,46.14,308263.0,45.2286,45.2872,45.0526,45.1015,308263.0
2018-05-02 14:25:00,46.14,46.27,46.12,46.21,264270.0,45.1015,45.2286,45.082,45.1699,264270.0
2018-05-02 14:30:00,46.21,46.29,46.18,46.2,234965.0,45.1699,45.2481,45.1406,45.1602,234965.0
2018-05-02 14:35:00,46.19,46.23,46.11,46.2,209135.0,45.1504,45.1895,45.0722,45.1602,209135.0
2018-05-02 14:40:00,46.21,46.28,46.16,46.21,174251.0,45.1699,45.2384,45.1211,45.1699,174251.0
2018-05-02 14:45:00,46.19,46.23,46.13,46.16,189565.0,45.1504,45.1895,45.0917,45.1211,189565.0
2018-05-02 14:50:00,46.16,46.21,46.04,46.09,283821.0,45.1211,45.1699,45.0038,45.0526,283821.0
2018-05-02 14:55:00,46.09,46.14,46.04,46.07,251378.0,45.0526,45.1015,45.0038,45.0331,251378.0
2018-05-02 15:00:00,46.07,46.13,46.01,46.12,224253.0,45.0331,45.0917,44.9744,45.082,224253.0
2018-05-02 15:05:00,46.12,46.24,46.11,46.21,255804.0,45.082,45.1993,45.0722,45.1699,255804.0
2018-05-02 15:10:00,46.22,46.22,46.14,46.15,139337.0,45.1797,45.1797,45.1015,45.1113,139337.0
2018-05-02 15:15:00,46.14,46.21,46.08,46.12,224958.0,45.1015,45.1699,45.0429,45.082,224958.0
2018-05-02 15:20:00,46.11,46.15,45.93,45.96,335418.0,45.0722,45.1113,44.8962,44.9256,335418.0
2018-05-02 15:25:00,45.96,46.08,45.95,46.05,222541.0,44.9256,45.0429,44.9158,45.0135,222541.0
2018-05-02 15:30:00,46.05,46.08,45.96,46.05,293141.0,45.0135,45.0429,44.9256,45.0135,293141.0
2018-05-02 15:35:00,46.05,46.06,45.93,45.99,314253.0,45.0135,45.0233,44.8962,44.9549,314253.0
2018-05-02 15:40:00,45.99,46.04,45.91,45.91,295442.0,44.9549,45.0038,44.8767,44.8767,295442.0
2018-05-02 15:45:00,45.91,45.97,45.84,45.84,384525.0,44.8767,44.9353,44.8083,44.8083,384525.0
2018-05-02 15:50:00,45.84,45.91,45.79,45.84,702076.0,44.8083,44.8767,44.7594,44.8083,702076.0
2018-05-02 15:55:00,45.85,45.93,45.8,45.89,1123389.0,44.818,44.8962,44.7692,44.8571,1123389.0
2018-05-03 09:30:00,45.74,46.04,45.46,45.93,1171512.0,44.7105,45.0038,44.4368,44.8962,1171512.0
2018-05-03 09:35:00,45.91,46.36,45.81,46.09,986161.0,44.8767,45.3166,44.7789,45.0526,986161.0
2018-05-03 09:40:00,46.07,46.13,45.92,45.93,620581.0,45.0331,45.0917,44.8865,44.8962,620581.0
2018-05-03 09:45:00,45.93,46.12,45.87,46.03,433196.0,44.8962,45.082,44.8376,44.994,433196.0
2018-05-03 09:50:00,46.04,46.19,45.98,46.14,478942.0,45.0038,45.1504,44.9451,45.1015,478942.0
2018-05-03 09:55:00,46.14,46.26,46.07,46.09,405647.0,45.1015,45.2188,45.0331,45.0526,405647.0
2018-05-03 10:00:00,46.09,46.18,46.01,46.11,278021.0,45.0526,45.1406,44.9744,45.0722,278021.0
2018-05-03 10:05:00,46.11,46.14,45.85,46.01,507812.0,45.0722,45.1015,44.818,44.9744,507812.0
2018-05-03 10:10:00,46.01,46.05,45.71,45.72,531639.0,44.9744,45.0135,44.6812,44.691,531639.0
2018-05-03 10:15:00,45.72,45.87,45.69,45.76,513224.0,44.691,44.8376,44.6616,44.7301,513224.0
2018-05-03 10:20:00,45.75,45.82,45.45,45.55,614194.0,44.7203,44.7887,44.427,44.5248,614194.0
2018-05-03 10:25:00,45.56,45.69,45.53,45.61,493526.0,44.5346,44.6616,44.5052,44.5834,493526.0
2018-05-03 10:30:00,45.6,45.78,45.54,45.63,472104.0,44.5737,44.7496,44.515,44.603,472104.0
2018-05-03 10:35:00,45.63,45.63,45.46,45.59,350321.0,44.603,44.603,44.4368,44.5639,350321.0
2018-05-03 10:40:00,45.59,45.62,45.5,45.56,288980.0,44.5639,44.5932,44.4759,44.5346,288980.0
2018-05-03 10:45:00,45.55,45.73,45.53,45.67,308381.0,44.5248,44.7007,44.5052,44.6421,308381.0
2018-05-03 10:50:00,45.67,45.67,45.5,45.59,217001.0,44.6421,44.6421,44.4759,44.5639,217001.0
2018-05-03 10:55:00,45.59,45.59,45.36,45.45,445008.0,44.5639,44.5639,44.3391,44.427,445008.0
2018-05-03 11:00:00,45.46,45.51,45.33,45.36,366363.0,44.4368,44.4857,44.3097,44.3391,366363.0
2018-05-03 11:05:00,45.36,45.6,45.35,45.59,339117.0,44.3391,44.5737,44.3293,44.5639,339117.0
2018-05-03 11:10:00,45.58,45.72,45.56,45.69,351136.0,44.5541,44.691,44.5346,44.6616,351136.0
2018-05-03 11:15:00,45.69,45.76,45.59,45.69,326013.0,44.6616,44.7301,44.5639,44.6616,326013.0
2018-05-03 11:20:00,45.68,45.72,45.57,45.68,267635.0,44.6519,44.691,44.5443,44.6519,267635.0
2018-05-03 11:25:00,45.68,45.71,45.55,45.59,222551.0,44.6519,44.6812,44.5248,44.5639,222551.0
2018-05-03 11:30:00,45.59,45.63,45.47,45.62,242509.0,44.5639,44.603,44.4466,44.5932,242509.0
2018-05-03 11:35:00,45.62,45.63,45.51,45.59,199420.0,44.5932,44.603,44.4857,44.5639,199420.0
2018-05-03 11:40:00,45.6,45.63,45.52,45.63,233312.0,44.5737,44.603,44.4955,44.603,233312.0
2018-05-03 11:45:00,45.63,45.97,45.63,45.95,413602.0,44.603,44.9353,44.603,44.9158,413602.0
2018-05-03 11:50:00,45.96,46.02,45.85,45.96,279436.0,44.9256,44.9842,44.818,44.9256,279436.0
2018-05-03 11:55:00,45.95,46.02,45.9,45.99,262965.0,44.9158,44.9842,44.8669,44.9549,262965.0
2018-05-03 12:00:00,45.98,46.03,45.85,45.9,300128.0,44.9451,44.994,44.818,44.8669,300128.0
2018-05-03 12:05:00,45.9,46.03,45.9,45.91,176437.0,44.8669,44.994,44.8669,44.8767,176437.0
2018-05-03 12:10:00,45.92,45.94,45.82,45.88,176915.0,44.8865,44.906,44.7887,44.8474,176915.0
2018-05-03 12:15:00,45.88,45.89,45.76,45.77,152138.0,44.8474,44.8571,44.7301,44.7398,152138.0
2018-05-03 12:20:00,45.77,45.8,45.63,45.63,209465.0,44.7398,44.7692,44.603,44.603,209465.0
2018-05-03 12:25:00,45.63,45.71,45.63,45.69,254487.0,44.603,44.6812,44.603,44.6616,254487.0
2018-05-03 12:30:00,45.68,45.84,45.68,45.84,164816.0,44.6519,44.8083,44.6519,44.8083,164816.0
2018-05-03 12:35:00,45.83,45.95,45.79,45.91,253755.0,44.7985,44.9158,44.7594,44.8767,253755.0
2018-05-03 12:40:00,45.9,46.15,45.88,46.08,399504.0,44.8669,45.1113,44.8474,45.0429,399504.0
2018-05-03 12:45:00,46.09,46.2,46.06,46.07,357905.0,45.0526,45.1602,45.0233,45.0331,357905.0
2018-05-03 12:50:00,46.08,46.41,45.98,46.38,486690.0,45.0429,45.3654,44.9451,45.3361,486690.0
2018-05-03 12:55:00,46.38,46.41,46.25,46.26,405004.0,45.3361,45.3654,45.209,45.2188,405004.0
2018-05-03 13:00:00,46.26,46.3,46.14,46.17,383802.0,45.2188,45.2579,45.1015,45.1308,383802.0
2018-05-03 13:05:00,46.17,46.26,46.12,46.18,236966.0,45.1308,45.2188,45.082,45.1406,236966.0
2018-05-03 13:10:00,46.17,46.25,46.12,46.16,221005.0,45.1308,45.209,45.082,45.1211,221005.0
2018-05-03 13:15:00,46.16,46.3,46.15,46.25,332564.0,45.1211,45.2579,45.1113,45.209,332564.0
2018-05-03 13:20:00,46.24,46.29,46.09,46.11,241215.0,45.1993,45.2481,45.0526,45.0722,241215.0
2018-05-03 13:25:00,46.11,46.13,46.03,46.09,194946.0,45.0722,45.0917,44.994,45.0526,194946.0
2018-05-03 13:30:00,46.1,46.29,46.08,46.27,189943.0,45.0624,45.2481,45.0429,45.2286,189943.0
2018-05-03 13:35:00,46.27,46.34,46.25,46.3,229973.0,45.2286,45.297,45.209,45.2579,229973.0
2018-05-03 13:40:00,46.3,46.3,46.19,46.23,149225.0,45.2579,45.2579,45.1504,45.1895,149225.0
2018-05-03 13:45:00,46.23,46.23,46.01,46.03,202973.0,45.1895,45.1895,44.9744,44.994,202973.0
2018-05-03 13:50:00,46.04,46.11,46.03,46.11,224820.0,45.0038,45.0722,44.994,45.0722,224820.0
2018-05-03 13:55:00,46.1,46.19,46.06,46.08,138081.0,45.0624,45.1504,45.0233,45.0429,138081.0
2018-05-03 14:00:00,46.09,46.11,46.03,46.08,124086.0,45.0526,45.0722,44.994,45.0429,124086.0
2018-05-03 14:05:00,46.09,46.21,46.07,46.2,195940.0,45.0526,45.1699,45.0331,45.1602,195940.0
2018-05-03 14:10:00,46.2,46.22,46.11,46.22,191452.0,45.1602,45.1797,45.0722,45.1797,191452.0
2018-05-03 14:15:00,46.22,46.26,46.17,46.2,167001.0,45.1797,45.2188,45.1308,45.1602,167001.0
2018-05-03 14:20:00,46.2,46.21,46.09,46.15,141978.0,45.1602,45.1699,45.0526,45.1113,141978.0
2018-05-03 14:25:00,46.15,46.19,46.08,46.17,125887.0,45.1113,45.1504,45.0429,45.1308,125887.0
2018-05-03 14:30:00,46.18,46.37,46.17,46.3,365350.0,45.1406,45.3263,45.1308,45.2579,365350.0
2018-05-03 14:35:00,46.3,46.48,46.26,46.48,316192.0,45.2579,45.4339,45.2188,45.4339,316192.0
2018-05-03 14:40:00,46.47,46.52,46.36,46.4,434509.0,45.4241,45.473,45.3166,45.3557,434509.0
2018-05-03 14:45:00,46.4,46.41,46.23,46.29,292886.0,45.3557,45.3654,45.1895,45.2481,292886.0
2018-05-03 14:50:00,46.28,46.38,46.25,46.36,207363.0,45.2384,45.3361,45.209,45.3166,207363.0
2018-05-03 14:55:00,46.35,46.37,46.14,46.19,285145.0,45.3068,45.3263,45.1015,45.1504,285145.0
2018-05-03 15:00:00,46.2,46.38,46.19,46.34,300792.0,45.1602,45.3361,45.1504,45.297,300792.0
2018-05-03 15:05:00,46.33,46.41,46.27,46.31,271676.0,45.2872,45.3654,45.2286,45.2677,271676.0
2018-05-03 15:10:00,46.31,46.44,46.28,46.4,274153.0,45.2677,45.3948,45.2384,45.3557,274153.0
2018-05-03 15:15:00,46.4,46.57,46.4,46.55,422345.0,45.3557,45.5218,45.3557,45.5023,422345.0
2018-05-03 15:20:00,46.55,46.63,46.48,46.61,418249.0,45.5023,45.5805,45.4339,45.5609,418249.0
2018-05-03 15:25:00,46.61,46.68,46.57,46.67,336720.0,45.5609,45.6294,45.5218,45.6196,336720.0
2018-05-03 15:30:00,46.68,46.83,46.68,46.83,547162.0,45.6294,45.776,45.6294,45.776,547162.0
2018-05-03 15:35:00,46.83,46.87,46.74,46.76,578103.0,45.776,45.8151,45.688,45.7076,578103.0
2018-05-03 15:40:00,46.76,46.78,46.61,46.62,496898.0,45.7076,45.7271,45.5609,45.5707,496898.0
2018-05-03 15:45:00,46.61,46.66,46.52,46.54,432649.0,45.5609,45.6098,45.473,45.4925,432649.0
2018-05-03 15:50:00,46.54,46.58,46.5,46.56,561194.0,45.4925,45.5316,45.4534,45.5121,561194.0
2018-05-03 15:55:00,46.55,46.65,46.48,46.62,849201.0,45.5023,45.6,45.4339,45.5707,849201.0
2018-05-04 09:30:00,46.36,46.79,46.14,46.78,1148764.0,45.3166,45.7369,45.1015,45.7271,1148764.0
2018-05-04 09:35:00,46.79,47.11,46.74,47.09,1022284.0,45.7369,46.0497,45.688,46.0301,1022284.0
2018-05-04 09:40:00,47.1,47.12,46.65,46.94,601384.0,46.0399,46.0594,45.6,45.8835,601384.0
2018-05-04 09:45:00,46.95,47.15,46.74,46.76,606675.0,45.8933,46.0888,45.688,45.7076,606675.0
2018-05-04 09:50:00,46.76,46.78,46.46,46.7,665762.0,45.7076,45.7271,45.4143,45.6489,665762.0
2018-05-04 09:55:00,46.69,46.73,46.52,46.61,340294.0,45.6391,45.6782,45.473,45.5609,340294.0
2018-05-04 10:00:00,46.61,46.61,46.4,46.44,479457.0,45.5609,45.5609,45.3557,45.3948,479457.0
2018-05-04 10:05:00,46.44,46.7,46.33,46.69,596779.0,45.3948,45.6489,45.2872,45.6391,596779.0
2018-05-04 10:10:00,46.7,46.73,46.59,46.69,313330.0,45.6489,45.6782,45.5414,45.6391,313330.0
2018-05-04 10:15:00,46.69,46.83,46.54,46.58,563667.0,45.6391,45.776,45.4925,45.5316,563667.0
2018-05-04 10:20:00,46.58,46.65,46.51,46.62,352479.0,45.5316,45.6,45.4632,45.5707,352479.0
2018-05-04 10:25:00,46.61,46.81,46.58,46.74,285087.0,45.5609,45.7564,45.5316,45.688,285087.0
2018-05-04 10:30:00,46.75,46.88,46.65,46.68,273787.0,45.6978,45.8249,45.6,45.6294,273787.0
2018-05-04 10:35:00,46.68,46.81,46.6,46.81,241550.0,45.6294,45.7564,45.5512,45.7564,241550.0
2018-05-04 10:40:00,46.81,46.88,46.76,46.86,302851.0,45.7564,45.8249,45.7076,45.8053,302851.0
2018-05-04 10:45:00,46.86,46.91,46.8,46.82,214286.0,45.8053,45.8542,45.7467,45.7662,214286.0
2018-05-04 10:50:00,46.82,47.05,46.79,47.04,323926.0,45.7662,45.991,45.7369,45.9813,323926.0
2018-05-04 10:55:00,47.04,47.12,46.99,47.02,356742.0,45.9813,46.0594,45.9324,45.9617,356742.0
2018-05-04 11:00:00,47.03,47.33,47.03,47.29,698102.0,45.9715,46.2647,45.9715,46.2256,698102.0
2018-05-04 11:05:00,47.29,47.44,47.24,47.39,738626.0,46.2256,46.3722,46.1767,46.3234,738626.0
2018-05-04 11:10:00,47.38,47.52,47.37,47.4,602468.0,46.3136,46.4504,46.3038,46.3331,602468.0
2018-05-04 11:15:00,47.39,47.42,47.29,47.33,377382.0,46.3234,46.3527,46.2256,46.2647,377382.0
2018-05-04 11:20:00,47.33,47.58,47.33,47.47,450762.0,46.2647,46.5091,46.2647,46.4016,450762.0
2018-05-04 11:25:00,47.48,47.57,47.47,47.55,288132.0,46.4113,46.4993,46.4016,46.4798,288132.0
2018-05-04 11:30:00,47.55,47.56,47.48,47.51,287086.0,46.4798,46.4895,46.4113,46.4407,287086.0
2018-05-04 11:35:00,47.51,47.67,47.48,47.61,480249.0,46.4407,46.5971,46.4113,46.5384,480249.0
2018-05-04 11:40:00,47.61,47.62,47.47,47.47,265298.0,46.5384,46.5482,46.4016,46.4016,265298.0
2018-05-04 11:45:00,47.48,47.55,47.4,47.41,261984.0,46.4113,46.4798,46.3331,46.3429,261984.0
2018-05-04 11:50:00,47.41,47.65,47.38,47.64,459602.0,46.3429,46.5775,46.3136,46.5677,459602.0
2018-05-04 11:55:00,47.64,47.7,47.59,47.65,303880.0,46.5677,46.6264,46.5189,46.5775,303880.0
2018-05-04 12:00:00,47.66,47.69,47.55,47.65,278275.0,46.5873,46.6166,46.4798,46.5775,278275.0
2018-05-04 12:05:00,47.65,47.68,47.56,47.58,135753.0,46.5775,46.6068,46.4895,46.5091,135753.0
2018-05-04 12:10:00,47.59,47.6,47.46,47.46,222212.0,46.5189,46.5286,46.3918,46.3918,222212.0
2018-05-04 12:15:00,47.45,47.57,47.44,47.55,220972.0,46.382,46.4993,46.3722,46.4798,220972.0
2018-05-04 12:20:00,47.55,47.55,47.49,47.53,163331.0,46.4798,46.4798,46.4211,46.4602,163331.0
2018-05-04 12:25:00,47.53,47.57,47.39,47.41,299411.0,46.4602,46.4993,46.3234,46.3429,299411.0
2018-05-04 12:30:00,47.42,47.49,47.4,47.45,169019.0,46.3527,46.4211,46.3331,46.382,169019.0
2018-05-04 12:35:00,47.46,47.53,47.45,47.51,156006.0,46.3918,46.4602,46.382,46.4407,156006.0
2018-05-04 12:40:00,47.5,47.51,47.46,47.46,127627.0,46.4309,46.4407,46.3918,46.3918,127627.0
2018-05-04 12:45:00,47.47,47.48,47.36,47.42,174349.0,46.4016,46.4113,46.294,46.3527,174349.0
2018-05-04 12:50:00,47.42,47.43,47.25,47.29,264288.0,46.3527,46.3625,46.1865,46.2256,264288.0
2018-05-04 12:55:00,47.29,47.32,47.21,47.28,311788.0,46.2256,46.2549,46.1474,46.2158,311788.0
2018-05-04 13:00:00,47.28,47.35,47.28,47.29,159488.0,46.2158,46.2843,46.2158,46.2256,159488.0
2018-05-04 13:05:00,47.29,47.43,47.25,47.41,157829.0,46.2256,46.3625,46.1865,46.3429,157829.0
2018-05-04 13:10:00,47.41,47.43,47.22,47.23,185698.0,46.3429,46.3625,46.1572,46.167,185698.0
2018-05-04 13:15:00,47.24,47.25,47.09,47.12,388722.0,46.1767,46.1865,46.0301,46.0594,388722.0
2018-05-04 13:20:00,47.12,47.15,47.08,47.11,294255.0,46.0594,46.0888,46.0203,46.0497,294255.0
2018-05-04 13:25:00,47.11,47.13,47.04,47.05,269244.0,46.0497,46.0692,45.9813,45.991,269244.0
2018-05-04 13:30:00,47.04,47.18,47.03,47.18,190675.0,45.9813,46.1181,45.9715,46.1181,190675.0
2018-05-04 13:35:00,47.18,47.3,47.16,47.27,192626.0,46.1181,46.2354,46.0985,46.2061,192626.0
2018-05-04 13:40:00,47.26,47.35,47.26,47.33,159200.0,46.1963,46.2843,46.1963,46.2647,159200.0
2018-05-04 13:45:00,47.33,47.33,47.22,47.28,204435.0,46.2647,46.2647,46.1572,46.2158,204435.0
2018-05-04 13:50:00,47.28,47.37,47.27,47.36,144779.0,46.2158,46.3038,46.2061,46.294,144779.0
2018-05-04 13:55:00,47.36,47.44,47.3,47.42,190754.0,46.294,46.3722,46.2354,46.3527,190754.0
2018-05-04 14:00:00,47.41,47.45,47.38,47.43,332446.0,46.3429,46.382,46.3136,46.3625,332446.0
2018-05-04 14:05:00,47.43,47.46,47.36,47.41,312139.0,46.3625,46.3918,46.294,46.3429,312139.0
2018-05-04 14:10:00,47.41,47.49,47.4,47.44,153753.0,46.3429,46.4211,46.3331,46.3722,153753.0
2018-05-04 14:15:00,47.43,47.49,47.43,47.46,121274.0,46.3625,46.4211,46.3625,46.3918,121274.0
2018-05-04 14:20:00,47.46,47.55,47.46,47.53,154027.0,46.3918,46.4798,46.3918,46.4602,154027.0
2018-05-04 14:25:00,47.53,47.61,47.52,47.6,227138.0,46.4602,46.5384,46.4504,46.5286,227138.0
2018-05-04 14:30:00,47.61,47.63,47.53,47.53,174585.0,46.5384,46.558,46.4602,46.4602,174585.0
2018-05-04 14:35:00,47.53,47.54,47.46,47.52,214457.0,46.4602,46.47,46.3918,46.4504,214457.0
2018-05-04 14:40:00,47.53,47.6,47.52,47.59,185211.0,46.4602,46.5286,46.4504,46.5189,185211.0
2018-05-04 14:45:00,47.59,47.59,47.39,47.41,236769.0,46.5189,46.5189,46.3234,46.3429,236769.0
2018-05-04 14:50:00,47.42,47.56,47.41,47.53,175939.0,46.3527,46.4895,46.3429,46.4602,175939.0
2018-05-04 14:55:00,47.54,47.59,47.49,47.51,227413.0,46.47,46.5189,46.4211,46.4407,227413.0
2018-05-04 15:00:00,47.51,47.58,47.5,47.56,252447.0,46.4407,46.5091,46.4309,46.4895,252447.0
2018-05-04 15:05:00,47.55,47.56,47.41,47.46,236400.0,46.4798,46.4895,46.3429,46.3918,236400.0
2018-05-04 15:10:00,47.46,47.5,47.42,47.48,257363.0,46.3918,46.4309,46.3527,46.4113,257363.0
2018-05-04 15:15:00,47.48,47.48,47.36,47.45,217255.0,46.4113,46.4113,46.294,46.382,217255.0
2018-05-04 15:20:00,47.45,47.48,47.4,47.45,152668.0,46.382,46.4113,46.3331,46.382,152668.0
2018-05-04 15:25:00,47.46,47.55,47.45,47.55,253721.0,46.3918,46.4798,46.382,46.4798,253721.0
2018-05-04 15:30:00,47.54,47.6,47.48,47.57,289865.0,46.47,46.5286,46.4113,46.4993,289865.0
2018-05-04 15:35:00,47.57,47.6,47.51,47.51,220828.0,46.4993,46.5286,46.4407,46.4407,220828.0
2018-05-04 15:40:00,47.52,47.54,47.49,47.52,317478.0,46.4504,46.47,46.4211,46.4504,317478.0
2018-05-04 15:45:00,47.52,47.53,47.46,47.5,342839.0,46.4504,46.4602,46.3918,46.4309,342839.0
2018-05-04 15:50:00,47.49,47.56,47.45,47.47,512891.0,46.4211,46.4895,46.382,46.4016,512891.0
2018-05-04 15:55:00,47.47,47.59,47.45,47.57,946324.0,46.4016,46.5189,46.382,46.4993,946324.0
2018-05-07 09:30:00,48.26,48.9,48.11,48.87,2241031.0,47.1738,47.7994,47.0272,47.7701,2241031.0
2018-05-07 09:35:00,48.87,48.97,48.66,48.7,1225552.0,47.7701,47.8678,47.5648,47.6039,1225552.0
2018-05-07 09:40:00,48.69,49.04,48.63,48.83,1160420.0,47.5941,47.9362,47.5355,47.731,1160420.0
2018-05-07 09:45:00,48.83,49.02,48.72,48.73,706392.0,47.731,47.9167,47.6234,47.6332,706392.0
2018-05-07 09:50:00,48.73,49.04,48.71,48.93,761211.0,47.6332,47.9362,47.6137,47.8287,761211.0
2018-05-07 09:55:00,48.92,49.11,48.82,48.98,961945.0,47.8189,48.0047,47.7212,47.8776,961945.0
2018-05-07 10:00:00,48.98,49.04,48.6,48.6,936408.0,47.8776,47.9362,47.5061,47.5061,936408.0
2018-05-07 10:05:00,48.61,48.64,48.46,48.54,986927.0,47.5159,47.5452,47.3693,47.4475,986927.0
2018-05-07 10:10:00,48.53,48.58,48.41,48.51,621044.0,47.4377,47.4866,47.3204,47.4182,621044.0
2018-05-07 10:15:00,48.51,48.7,48.5,48.61,504005.0,47.4182,47.6039,47.4084,47.5159,504005.0
2018-05-07 10:20:00,48.6,48.62,48.33,48.41,590920.0,47.5061,47.5257,47.2422,47.3204,590920.0
2018-05-07 10:25:00,48.42,48.53,48.41,48.49,490270.0,47.3302,47.4377,47.3204,47.3986,490270.0
2018-05-07 10:30:00,48.49,48.6,48.4,48.52,313526.0,47.3986,47.5061,47.3106,47.4279,313526.0
2018-05-07 10:35:00,48.52,48.53,48.16,48.2,665951.0,47.4279,47.4377,47.076,47.1151,665951.0
2018-05-07 10:40:00,48.2,48.44,48.16,48.41,556524.0,47.1151,47.3497,47.076,47.3204,556524.0
2018-05-07 10:45:00,48.41,48.42,48.26,48.27,390944.0,47.3204,47.3302,47.1738,47.1836,390944.0
2018-05-07 10:50:00,48.27,48.4,48.23,48.34,296899.0,47.1836,47.3106,47.1445,47.252,296899.0
2018-05-07 10:55:00,48.34,48.42,48.29,48.4,265234.0,47.252,47.3302,47.2031,47.3106,265234.0
2018-05-07 11:00:00,48.41,48.48,48.39,48.41,226129.0,47.3204,47.3888,47.3009,47.3204,226129.0
2018-05-07 11:05:00,48.41,48.51,48.35,48.49,292692.0,47.3204,47.4182,47.2618,47.3986,292692.0
2018-05-07 11:10:00,48.5,48.63,48.49,48.55,355034.0,47.4084,47.5355,47.3986,47.4573,355034.0
2018-05-07 11:15:00,48.56,48.62,48.44,48.52,212295.0,47.467,47.5257,47.3497,47.4279,212295.0
2018-05-07 11:20:00,48.53,48.67,48.53,48.66,341453.0,47.4377,47.5746,47.4377,47.5648,341453.0
2018-05-07 11:25:00,48.67,48.7,48.58,48.61,312512.0,47.5746,47.6039,47.4866,47.5159,312512.0
2018-05-07 11:30:00,48.61,48.67,48.58,48.58,237002.0,47.5159,47.5746,47.4866,47.4866,237002.0
2018-05-07 11:35:00,48.58,48.66,48.56,48.58,164081.0,47.4866,47.5648,47.467,47.4866,164081.0
2018-05-07 11:40:00,48.58,48.83,48.58,48.73,435911.0,47.4866,47.731,47.4866,47.6332,435911.0
2018-05-07 11:45:00,48.73,48.87,48.7,48.84,282275.0,47.6332,47.7701,47.6039,47.7407,282275.0
2018-05-07 11:50:00,48.83,48.91,48.77,48.91,291785.0,47.731,47.8092,47.6723,47.8092,291785.0
2018-05-07 11:55:00,48.91,49.02,48.9,48.93,616021.0,47.8092,47.9167,47.7994,47.8287,616021.0
2018-05-07 12:00:00,48.93,48.98,48.85,48.94,310932.0,47.8287,47.8776,47.7505,47.8385,310932.0
2018-05-07 12:05:00,48.94,48.95,48.82,48.84,239065.0,47.8385,47.8483,47.7212,47.7407,239065.0
2018-05-07 12:10:00,48.83,48.95,48.82,48.92,190488.0,47.731,47.8483,47.7212,47.8189,190488.0
2018-05-07 12:15:00,48.91,48.96,48.89,48.95,168866.0,47.8092,47.858,47.7896,47.8483,168866.0
2018-05-07 12:20:00,48.95,48.99,48.77,48.82,266458.0,47.8483,47.8874,47.6723,47.7212,266458.0
2018-05-07 12:25:00,48.83,48.84,48.74,48.79,213745.0,47.731,47.7407,47.643,47.6919,213745.0
2018-05-07 12:30:00,48.78,48.78,48.64,48.66,311332.0,47.6821,47.6821,47.5452,47.5648,311332.0
2018-05-07 12:35:00,48.65,48.68,48.6,48.63,307345.0,47.555,47.5843,47.5061,47.5355,307345.0
2018-05-07 12:40:00,48.62,48.64,48.54,48.6,166794.0,47.5257,47.5452,47.4475,47.5061,166794.0
2018-05-07 12:45:00,48.6,48.66,48.54,48.62,251370.0,47.5061,47.5648,47.4475,47.5257,251370.0
2018-05-07 12:50:00,48.62,48.72,48.6,48.71,185730.0,47.5257,47.6234,47.5061,47.6137,185730.0
2018-05-07 12:55:00,48.7,48.71,48.6,48.66,145208.0,47.6039,47.6137,47.5061,47.5648,145208.0
2018-05-07 13:00:00,48.66,48.68,48.59,48.6,172309.0,47.5648,47.5843,47.4964,47.5061,172309.0
2018-05-07 13:05:00,48.61,48.67,48.51,48.52,198104.0,47.5159,47.5746,47.4182,47.4279,198104.0
2018-05-07 13:10:00,48.52,48.57,48.48,48.54,223631.0,47.4279,47.4768,47.3888,47.4475,223631.0
2018-05-07 13:15:00,48.54,48.64,48.51,48.64,131967.0,47.4475,47.5452,47.4182,47.5452,131967.0
2018-05-07 13:20:00,48.64,48.72,48.62,48.71,168577.0,47.5452,47.6234,47.5257,47.6137,168577.0
2018-05-07 13:25:00,48.71,48.8,48.7,48.75,262279.0,47.6137,47.7016,47.6039,47.6528,262279.0
2018-05-07 13:30:00,48.75,48.79,48.7,48.74,168818.0,47.6528,47.6919,47.6039,47.643,168818.0
2018-05-07 13:35:00,48.74,48.74,48.63,48.68,192772.0,47.643,47.643,47.5355,47.5843,192772.0
2018-05-07 13:40:00,48.68,48.78,48.67,48.74,153389.0,47.5843,47.6821,47.5746,47.643,153389.0
2018-05-07 13:45:00,48.73,48.84,48.7,48.8,236863.0,47.6332,47.7407,47.6039,47.7016,236863.0
2018-05-07 13:50:00,48.79,48.8,48.74,48.77,104544.0,47.6919,47.7016,47.643,47.6723,104544.0
2018-05-07 13:55:00,48.76,48.78,48.72,48.78,135478.0,47.6625,47.6821,47.6234,47.6821,135478.0
2018-05-07 14:00:00,48.78,48.82,48.73,48.78,128318.0,47.6821,47.7212,47.6332,47.6821,128318.0
2018-05-07 14:05:00,48.79,48.8,48.71,48.75,184469.0,47.6919,47.7016,47.6137,47.6528,184469.0
2018-05-07 14:10:00,48.74,48.74,48.66,48.66,137369.0,47.643,47.643,47.5648,47.5648,137369.0
2018-05-07 14:15:00,48.67,48.76,48.65,48.73,138028.0,47.5746,47.6625,47.555,47.6332,138028.0
2018-05-07 14:20:00,48.73,48.76,48.65,48.7,132147.0,47.6332,47.6625,47.555,47.6039,132147.0
2018-05-07 14:25:00,48.7,48.74,48.63,48.72,181566.0,47.6039,47.643,47.5355,47.6234,181566.0
2018-05-07 14:30:00,48.71,48.74,48.67,48.72,129076.0,47.6137,47.643,47.5746,47.6234,129076.0
2018-05-07 14:35:00,48.72,48.76,48.68,48.69,133471.0,47.6234,47.6625,47.5843,47.5941,133471.0
2018-05-07 14:40:00,48.69,48.76,48.63,48.66,179249.0,47.5941,47.6625,47.5355,47.5648,179249.0
2018-05-07 14:45:00,48.66,48.69,48.59,48.62,183920.0,47.5648,47.5941,47.4964,47.5257,183920.0
2018-05-07 14:50:00,48.63,48.63,48.51,48.57,211420.0,47.5355,47.5355,47.4182,47.4768,211420.0
2018-05-07 14:55:00,48.57,48.65,48.55,48.61,162483.0,47.4768,47.555,47.4573,47.5159,162483.0
2018-05-07 15:00:00,48.61,48.64,48.57,48.63,190048.0,47.5159,47.5452,47.4768,47.5355,190048.0
2018-05-07 15:05:00,48.62,48.7,48.6,48.67,239096.0,47.5257,47.6039,47.5061,47.5746,239096.0
2018-05-07 15:10:00,48.66,48.68,48.41,48.43,328639.0,47.5648,47.5843,47.3204,47.34,328639.0
2018-05-07 15:15:00,48.44,48.51,48.39,48.43,360354.0,47.3497,47.4182,47.3009,47.34,360354.0
2018-05-07 15:20:00,48.43,48.45,48.3,48.35,339424.0,47.34,47.3595,47.2129,47.2618,339424.0
2018-05-07 15:25:00,48.34,48.47,48.34,48.46,341040.0,47.252,47.3791,47.252,47.3693,341040.0
2018-05-07 15:30:00,48.44,48.56,48.41,48.55,274564.0,47.3497,47.467,47.3204,47.4573,274564.0
2018-05-07 15:35:00,48.55,48.6,48.47,48.49,292265.0,47.4573,47.5061,47.3791,47.3986,292265.0
2018-05-07 15:40:00,48.48,48.52,48.45,48.45,202256.0,47.3888,47.4279,47.3595,47.3595,202256.0
2018-05-07 15:45:00,48.46,48.54,48.4,48.53,384939.0,47.3693,47.4475,47.3106,47.4377,384939.0
2018-05-07 15:50:00,48.53,48.54,48.41,48.48,427095.0,47.4377,47.4475,47.3204,47.3888,427095.0
2018-05-07 15:55:00,48.49,48.51,48.44,48.47,704969.0,47.3986,47.4182,47.3497,47.3791,704969.0
2018-05-08 09:30:00,48.53,48.86,48.4,48.59,1080956.0,47.4377,47.7603,47.3106,47.4964,1080956.0
2018-05-08 09:35:00,48.59,48.59,48.24,48.37,782539.0,47.4964,47.4964,47.1542,47.2813,782539.0
2018-05-08 09:40:00,48.37,48.41,48.03,48.03,641463.0,47.2813,47.3204,46.949,46.949,641463.0
2018-05-08 09:45:00,48.03,48.23,47.9,48.18,738488.0,46.949,47.1445,46.8219,47.0956,738488.0
2018-05-08 09:50:00,48.18,48.25,47.88,47.9,609787.0,47.0956,47.164,46.8023,46.8219,609787.0
2018-05-08 09:55:00,47.9,48.1,47.9,48.05,349787.0,46.8219,47.0174,46.8219,46.9685,349787.0
2018-05-08 10:00:00,48.05,48.25,48.03,48.24,327881.0,46.9685,47.164,46.949,47.1542,327881.0
2018-05-08 10:05:00,48.23,48.3,48.13,48.27,227507.0,47.1445,47.2129,47.0467,47.1836,227507.0
2018-05-08 10:10:00,48.27,48.51,48.22,48.38,499677.0,47.1836,47.4182,47.1347,47.2911,499677.0
2018-05-08 10:15:00,48.38,48.43,48.29,48.41,271991.0,47.2911,47.34,47.2031,47.3204,271991.0
2018-05-08 10:20:00,48.41,48.46,48.34,48.44,302191.0,47.3204,47.3693,47.252,47.3497,302191.0
2018-05-08 10:25:00,48.43,48.57,48.43,48.51,335303.0,47.34,47.4768,47.34,47.4182,335303.0
2018-05-08 10:30:00,48.5,48.58,48.39,48.57,265992.0,47.4084,47.4866,47.3009,47.4768,265992.0
2018-05-08 10:35:00,48.57,48.57,48.45,48.48,292532.0,47.4768,47.4768,47.3595,47.3888,292532.0
2018-05-08 10:40:00,48.48,48.51,48.34,48.37,221529.0,47.3888,47.4182,47.252,47.2813,221529.0
2018-05-08 10:45:00,48.36,48.45,48.31,48.41,214008.0,47.2715,47.3595,47.2227,47.3204,214008.0
2018-05-08 10:50:00,48.42,48.46,48.32,48.45,146324.0,47.3302,47.3693,47.2324,47.3595,146324.0
2018-05-08 10:55:00,48.46,48.48,48.37,48.39,141455.0,47.3693,47.3888,47.2813,47.3009,141455.0
2018-05-08 11:00:00,48.39,48.42,48.31,48.39,156778.0,47.3009,47.3302,47.2227,47.3009,156778.0
2018-05-08 11:05:00,48.39,48.4,48.26,48.28,178582.0,47.3009,47.3106,47.1738,47.1933,178582.0
2018-05-08 11:10:00,48.27,48.55,48.27,48.55,289448.0,47.1836,47.4573,47.1836,47.4573,289448.0
2018-05-08 11:15:00,48.55,48.8,48.55,48.62,649188.0,47.4573,47.7016,47.4573,47.5257,649188.0
2018-05-08 11:20:00,48.61,48.78,48.56,48.58,328517.0,47.5159,47.6821,47.467,47.4866,328517.0
2018-05-08 11:25:00,48.57,48.69,48.54,48.59,157545.0,47.4768,47.5941,47.4475,47.4964,157545.0
2018-05-08 11:30:00,48.59,48.64,48.55,48.58,176542.0,47.4964,47.5452,47.4573,47.4866,176542.0
2018-05-08 11:35:00,48.57,48.66,48.45,48.5,251483.0,47.4768,47.5648,47.3595,47.4084,251483.0
2018-05-08 11:40:00,48.51,48.55,48.39,48.41,250503.0,47.4182,47.4573,47.3009,47.3204,250503.0
2018-05-08 11:45:00,48.41,48.48,48.34,48.38,248727.0,47.3204,47.3888,47.252,47.2911,248727.0
2018-05-08 11:50:00,48.39,48.49,48.34,48.43,153518.0,47.3009,47.3986,47.252,47.34,153518.0
2018-05-08 11:55:00,48.43,48.5,48.41,48.43,125317.0,47.34,47.4084,47.3204,47.34,125317.0
2018-05-08 12:00:00,48.43,48.48,48.34,48.42,185238.0,47.34,47.3888,47.252,47.3302,185238.0
2018-05-08 12:05:00,48.41,48.51,48.36,48.5,161999.0,47.3204,47.4182,47.2715,47.4084,161999.0
2018-05-08 12:10:00,48.5,48.58,48.48,48.53,174670.0,47.4084,47.4866,47.3888,47.4377,174670.0
2018-05-08 12:15:00,48.53,48.53,48.42,48.48,157450.0,47.4377,47.4377,47.3302,47.3888,157450.0
2018-05-08 12:20:00,48.48,48.5,48.38,48.45,140604.0,47.3888,47.4084,47.2911,47.3595,140604.0
2018-05-08 12:25:00,48.45,48.51,48.45,48.48,148776.0,47.3595,47.4182,47.3595,47.3888,148776.0
2018-05-08 12:30:00,48.49,48.57,48.48,48.53,113731.0,47.3986,47.4768,47.3888,47.4377,113731.0
2018-05-08 12:35:00,48.52,48.63,48.49,48.58,153762.0,47.4279,47.5355,47.3986,47.4866,153762.0
2018-05-08 12:40:00,48.58,48.75,48.57,48.74,277750.0,47.4866,47.6528,47.4768,47.643,277750.0
2018-05-08 12:45:00,48.74,48.74,48.6,48.63,149188.0,47.643,47.643,47.5061,47.5355,149188.0
2018-05-08 12:50:00,48.63,48.65,48.45,48.48,192947.0,47.5355,47.555,47.3595,47.3888,192947.0
2018-05-08 12:55:00,48.48,48.49,48.38,48.41,146466.0,47.3888,47.3986,47.2911,47.3204,146466.0
2018-05-08 13:00:00,48.4,48.46,48.38,48.45,121029.0,47.3106,47.3693,47.2911,47.3595,121029.0
2018-05-08 13:05:00,48.45,48.5,48.42,48.46,124830.0,47.3595,47.4084,47.3302,47.3693,124830.0
2018-05-08 13:10:00,48.47,48.49,48.39,48.48,158002.0,47.3791,47.3986,47.3009,47.3888,158002.0
2018-05-08 13:15:00,48.48,48.59,48.45,48.56,157774.0,47.3888,47.4964,47.3595,47.467,157774.0
2018-05-08 13:20:00,48.56,48.59,48.5,48.53,83780.0,47.467,47.4964,47.4084,47.4377,83780.0
2018-05-08 13:25:00,48.53,48.64,48.52,48.61,128002.0,47.4377,47.5452,47.4279,47.5159,128002.0
2018-05-08 13:30:00,48.62,48.64,48.53,48.54,128271.0,47.5257,47.5452,47.4377,47.4475,128271.0
2018-05-08 13:35:00,48.53,48.59,48.5,48.52,89631.0,47.4377,47.4964,47.4084,47.4279,89631.0
2018-05-08 13:40:00,48.52,48.53,48.42,48.45,119877.0,47.4279,47.4377,47.3302,47.3595,119877.0
2018-05-08 13:45:00,48.45,48.47,48.33,48.33,238656.0,47.3595,47.3791,47.2422,47.2422,238656.0
2018-05-08 13:50:00,48.34,48.39,48.28,48.3,204324.0,47.252,47.3009,47.1933,47.2129,204324.0
2018-05-08 13:55:00,48.29,48.31,48.21,48.24,138494.0,47.2031,47.2227,47.1249,47.1542,138494.0
2018-05-08 14:00:00,48.25,48.37,48.25,48.35,147980.0,47.164,47.2813,47.164,47.2618,147980.0
2018-05-08 14:05:00,48.35,48.41,48.31,48.38,171078.0,47.2618,47.3204,47.2227,47.2911,171078.0
2018-05-08 14:10:00,48.37,48.45,48.32,48.42,147966.0,47.2813,47.3595,47.2324,47.3302,147966.0
2018-05-08 14:15:00,48.42,48.52,48.38,48.47,161360.0,47.3302,47.4279,47.2911,47.3791,161360.0
2018-05-08 14:20:00,48.47,48.61,48.38,48.58,267270.0,47.3791,47.5159,47.2911,47.4866,267270.0
2018-05-08 14:25:00,48.59,48.66,48.49,48.55,283641.0,47.4964,47.5648,47.3986,47.4573,283641.0
2018-05-08 14:30:00,48.55,48.56,48.4,48.49,166086.0,47.4573,47.467,47.3106,47.3986,166086.0
2018-05-08 14:35:00,48.49,48.52,48.34,48.34,162317.0,47.3986,47.4279,47.252,47.252,162317.0
2018-05-08 14:40:00,48.33,48.33,48.18,48.3,331598.0,47.2422,47.2422,47.0956,47.2129,331598.0
2018-05-08 14:45:00,48.31,48.39,48.26,48.29,195134.0,47.2227,47.3009,47.1738,47.2031,195134.0
2018-05-08 14:50:00,48.29,48.39,48.26,48.31,170954.0,47.2031,47.3009,47.1738,47.2227,170954.0
2018-05-08 14:55:00,48.32,48.4,48.3,48.33,154509.0,47.2324,47.3106,47.2129,47.2422,154509.0
2018-05-08 15:00:00,48.33,48.36,48.23,48.32,194048.0,47.2422,47.2715,47.1445,47.2324,194048.0
2018-05-08 15:05:00,48.32,48.35,48.26,48.27,159961.0,47.2324,47.2618,47.1738,47.1836,159961.0
2018-05-08 15:10:00,48.27,48.42,48.23,48.38,189291.0,47.1836,47.3302,47.1445,47.2911,189291.0
2018-05-08 15:15:00,48.39,48.4,48.31,48.35,166700.0,47.3009,47.3106,47.2227,47.2618,166700.0
2018-05-08 15:20:00,48.35,48.44,48.34,48.36,201783.0,47.2618,47.3497,47.252,47.2715,201783.0
2018-05-08 15:25:00,48.37,48.41,48.32,48.37,110905.0,47.2813,47.3204,47.2324,47.2813,110905.0
2018-05-08 15:30:00,48.38,48.42,48.34,48.37,134857.0,47.2911,47.3302,47.252,47.2813,134857.0
2018-05-08 15:35:00,48.37,48.42,48.37,48.4,166281.0,47.2813,47.3302,47.2813,47.3106,166281.0
2018-05-08 15:40:00,48.4,48.4,48.3,48.31,245069.0,47.3106,47.3106,47.2129,47.2227,245069.0
2018-05-08 15:45:00,48.3,48.4,48.26,48.34,262767.0,47.2129,47.3106,47.1738,47.252,262767.0
2018-05-08 15:50:00,48.34,48.45,48.33,48.43,306961.0,47.252,47.3595,47.2422,47.34,306961.0
2018-05-08 15:55:00,48.43,48.58,48.42,48.57,868647.0,47.34,47.4866,47.3302,47.4768,868647.0
2018-05-09 09:30:00,49.01,49.54,48.99,49.28,1783726.0,47.9069,48.425,47.8874,48.1708,1783726.0
2018-05-09 09:35:00,49.27,49.72,49.27,49.53,1042867.0,48.1611,48.6009,48.1611,48.4152,1042867.0
2018-05-09 09:40:00,49.53,49.84,49.5,49.83,818565.0,48.4152,48.7182,48.3859,48.7085,818565.0
2018-05-09 09:45:00,49.84,49.99,49.78,49.98,910253.0,48.7182,48.8649,48.6596,48.8551,910253.0
2018-05-09 09:50:00,49.98,50.28,49.96,50.21,1465142.0,48.8551,49.1483,48.8355,49.0799,1465142.0
2018-05-09 09:55:00,50.21,50.3,50.06,50.19,957167.0,49.0799,49.1679,48.9333,49.0604,957167.0
2018-05-09 10:00:00,50.19,50.22,49.96,50.14,830388.0,49.0604,49.0897,48.8355,49.0115,830388.0
2018-05-09 10:05:00,50.14,50.5,50.11,50.39,1101033.0,49.0115,49.3634,48.9822,49.2559,1101033.0
2018-05-09 10:10:00,50.39,50.4,50.21,50.26,556992.0,49.2559,49.2656,49.0799,49.1288,556992.0
2018-05-09 10:15:00,50.27,50.55,50.22,50.47,713261.0,49.1386,49.4122,49.0897,49.334,713261.0
2018-05-09 10:20:00,50.48,50.59,50.46,50.48,545878.0,49.3438,49.4513,49.3243,49.3438,545878.0
2018-05-09 10:25:00,50.48,50.54,50.33,50.38,533881.0,49.3438,49.4025,49.1972,49.2461,533881.0
2018-05-09 10:30:00,50.39,50.41,50.1,50.17,564855.0,49.2559,49.2754,48.9724,49.0408,564855.0
2018-05-09 10:35:00,50.18,50.25,50.1,50.16,511246.0,49.0506,49.119,48.9724,49.031,511246.0
2018-05-09 10:40:00,50.16,50.34,50.12,50.3,508774.0,49.031,49.207,48.9919,49.1679,508774.0
2018-05-09 10:45:00,50.31,50.4,50.27,50.32,337946.0,49.1777,49.2656,49.1386,49.1874,337946.0
2018-05-09 10:50:00,50.33,50.35,50.06,50.08,361543.0,49.1972,49.2168,48.9333,48.9528,361543.0
2018-05-09 10:55:00,50.08,50.1,49.86,49.95,698878.0,48.9528,48.9724,48.7378,48.8258,698878.0
2018-05-09 11:00:00,49.95,50.03,49.83,50.0,439429.0,48.8258,48.904,48.7085,48.8746,439429.0
2018-05-09 11:05:00,50.0,50.19,49.98,50.17,384300.0,48.8746,49.0604,48.8551,49.0408,384300.0
2018-05-09 11:10:00,50.16,50.2,50.09,50.15,237652.0,49.031,49.0701,48.9626,49.0213,237652.0
2018-05-09 11:15:00,50.16,50.28,50.09,50.27,378891.0,49.031,49.1483,48.9626,49.1386,378891.0
2018-05-09 11:20:00,50.28,50.41,50.27,50.33,434719.0,49.1483,49.2754,49.1386,49.1972,434719.0
2018-05-09 11:25:00,50.32,50.39,50.25,50.38,302312.0,49.1874,49.2559,49.119,49.2461,302312.0
2018-05-09 11:30:00,50.39,50.39,50.25,50.34,276590.0,49.2559,49.2559,49.119,49.207,276590.0
2018-05-09 11:35:00,50.34,50.48,50.31,50.45,349936.0,49.207,49.3438,49.1777,49.3145,349936.0
2018-05-09 11:40:00,50.45,50.52,50.42,50.5,386865.0,49.3145,49.3829,49.2852,49.3634,386865.0
2018-05-09 11:45:00,50.5,50.56,50.42,50.52,265266.0,49.3634,49.422,49.2852,49.3829,265266.0
2018-05-09 11:50:00,50.53,50.53,50.42,50.46,262533.0,49.3927,49.3927,49.2852,49.3243,262533.0
2018-05-09 11:55:00,50.46,50.62,50.46,50.59,403092.0,49.3243,49.4807,49.3243,49.4513,403092.0
2018-05-09 12:00:00,50.59,50.7,50.59,50.64,453456.0,49.4513,49.5589,49.4513,49.5002,453456.0
2018-05-09 12:05:00,50.64,50.66,50.55,50.57,222806.0,49.5002,49.5198,49.4122,49.4318,222806.0
2018-05-09 12:10:00,50.58,50.64,50.51,50.54,279183.0,49.4416,49.5002,49.3731,49.4025,279183.0
2018-05-09 12:15:00,50.54,50.59,50.48,50.57,197564.0,49.4025,49.4513,49.3438,49.4318,197564.0
2018-05-09 12:20:00,50.57,50.66,50.56,50.62,206710.0,49.4318,49.5198,49.422,49.4807,206710.0
2018-05-09 12:25:00,50.62,50.74,50.62,50.71,262078.0,49.4807,49.598,49.4807,49.5686,262078.0
2018-05-09 12:30:00,50.7,50.75,50.68,50.75,204298.0,49.5589,49.6077,49.5393,49.6077,204298.0
2018-05-09 12:35:00,50.75,50.76,50.59,50.59,401922.0,49.6077,49.6175,49.4513,49.4513,401922.0
2018-05-09 12:40:00,50.6,50.65,50.56,50.62,279499.0,49.4611,49.51,49.422,49.4807,279499.0
2018-05-09 12:45:00,50.62,50.67,50.57,50.65,173478.0,49.4807,49.5295,49.4318,49.51,173478.0
2018-05-09 12:50:00,50.65,50.66,50.52,50.52,173501.0,49.51,49.5198,49.3829,49.3829,173501.0
2018-05-09 12:55:00,50.52,50.57,50.45,50.47,301764.0,49.3829,49.4318,49.3145,49.334,301764.0
2018-05-09 13:00:00,50.47,50.55,50.46,50.49,230069.0,49.334,49.4122,49.3243,49.3536,230069.0
2018-05-09 13:05:00,50.49,50.59,50.47,50.58,177673.0,49.3536,49.4513,49.334,49.4416,177673.0
2018-05-09 13:10:00,50.58,50.61,50.53,50.6,228998.0,49.4416,49.4709,49.3927,49.4611,228998.0
2018-05-09 13:15:00,50.6,50.63,50.48,50.49,264674.0,49.4611,49.4904,49.3438,49.3536,264674.0
2018-05-09 13:20:00,50.5,50.59,50.49,50.54,148794.0,49.3634,49.4513,49.3536,49.4025,148794.0
2018-05-09 13:25:00,50.53,50.76,50.53,50.76,430777.0,49.3927,49.6175,49.3927,49.6175,430777.0
2018-05-09 13:30:00,50.76,50.8,50.72,50.77,326767.0,49.6175,49.6566,49.5784,49.6273,326767.0
2018-05-09 13:35:00,50.77,50.88,50.77,50.86,338330.0,49.6273,49.7348,49.6273,49.7153,338330.0
2018-05-09 13:40:00,50.85,50.92,50.85,50.86,331444.0,49.7055,49.7739,49.7055,49.7153,331444.0
2018-05-09 13:45:00,50.85,50.96,50.8,50.9,441362.0,49.7055,49.813,49.6566,49.7544,441362.0
2018-05-09 13:50:00,50.9,50.9,50.84,50.86,203903.0,49.7544,49.7544,49.6957,49.7153,203903.0
2018-05-09 13:55:00,50.86,50.87,50.77,50.87,244149.0,49.7153,49.725,49.6273,49.725,244149.0
2018-05-09 14:00:00,50.87,50.88,50.78,50.83,216520.0,49.725,49.7348,49.6371,49.6859,216520.0
2018-05-09 14:05:00,50.84,50.94,50.81,50.91,244041.0,49.6957,49.7935,49.6664,49.7641,244041.0
2018-05-09 14:10:00,50.92,50.96,50.91,50.94,251801.0,49.7739,49.813,49.7641,49.7935,251801.0
2018-05-09 14:15:00,50.94,50.96,50.79,50.8,261637.0,49.7935,49.813,49.6468,49.6566,261637.0
2018-05-09 14:20:00,50.8,50.84,50.72,50.8,327786.0,49.6566,49.6957,49.5784,49.6566,327786.0
2018-05-09 14:25:00,50.8,50.83,50.72,50.78,237835.0,49.6566,49.6859,49.5784,49.6371,237835.0
2018-05-09 14:30:00,50.77,50.84,50.76,50.82,170513.0,49.6273,49.6957,49.6175,49.6762,170513.0
2018-05-09 14:35:00,50.83,50.87,50.73,50.76,256331.0,49.6859,49.725,49.5882,49.6175,256331.0
2018-05-09 14:40:00,50.76,50.8,50.68,50.72,208655.0,49.6175,49.6566,49.5393,49.5784,208655.0
2018-05-09 14:45:00,50.72,50.76,50.69,50.75,249385.0,49.5784,49.6175,49.5491,49.6077,249385.0
2018-05-09 14:50:00,50.75,50.81,50.71,50.71,227290.0,49.6077,49.6664,49.5686,49.5686,227290.0
2018-05-09 14:55:00,50.72,50.76,50.71,50.72,124568.0,49.5784,49.6175,49.5686,49.5784,124568.0
2018-05-09 15:00:00,50.71,50.72,50.66,50.66,208516.0,49.5686,49.5784,49.5198,49.5198,208516.0
2018-05-09 15:05:00,50.66,50.75,50.66,50.68,193702.0,49.5198,49.6077,49.5198,49.5393,193702.0
2018-05-09 15:10:00,50.68,50.72,50.64,50.67,224566.0,49.5393,49.5784,49.5002,49.5295,224566.0
2018-05-09 15:15:00,50.68,50.76,50.67,50.74,271615.0,49.5393,49.6175,49.5295,49.598,271615.0
2018-05-09 15:20:00,50.73,50.79,50.71,50.78,183171.0,49.5882,49.6468,49.5686,49.6371,183171.0
2018-05-09 15:25:00,50.79,50.8,50.71,50.74,217926.0,49.6468,49.6566,49.5686,49.598,217926.0
2018-05-09 15:30:00,50.75,50.86,50.74,50.81,321667.0,49.6077,49.7153,49.598,49.6664,321667.0
2018-05-09 15:35:00,50.82,50.91,50.81,50.84,389849.0,49.6762,49.7641,49.6664,49.6957,389849.0
2018-05-09 15:40:00,50.84,50.87,50.78,50.8,366924.0,49.6957,49.725,49.6371,49.6566,366924.0
2018-05-09 15:45:00,50.8,50.89,50.79,50.89,417391.0,49.6566,49.7446,49.6468,49.7446,417391.0
2018-05-09 15:50:00,50.88,50.96,50.88,50.95,569143.0,49.7348,49.813,49.7348,49.8032,569143.0
2018-05-09 15:55:00,50.95,51.03,50.94,51.0,1106134.0,49.8032,49.8814,49.7935,49.8521,1106134.0
2018-05-10 09:30:00,51.8,52.17,51.6,52.15,2498376.0,50.6341,50.9958,50.4386,50.9762,2498376.0
2018-05-10 09:35:00,52.14,52.4,52.05,52.34,1523733.0,50.9665,51.2206,50.8785,51.162,1523733.0
2018-05-10 09:40:00,52.33,52.68,52.32,52.58,1391996.0,51.1522,51.4943,51.1424,51.3966,1391996.0
2018-05-10 09:45:00,52.59,52.6,52.38,52.51,947036.0,51.4063,51.4161,51.2011,51.3281,947036.0
2018-05-10 09:50:00,52.52,52.53,52.29,52.42,913935.0,51.3379,51.3477,51.1131,51.2402,913935.0
2018-05-10 09:55:00,52.42,52.53,52.25,52.26,870098.0,51.2402,51.3477,51.074,51.0838,870098.0
2018-05-10 10:00:00,52.27,52.29,51.93,52.11,1068533.0,51.0935,51.1131,50.7612,50.9371,1068533.0
2018-05-10 10:05:00,52.11,52.2,52.03,52.11,594525.0,50.9371,51.0251,50.8589,50.9371,594525.0
2018-05-10 10:10:00,52.11,52.3,52.07,52.13,635813.0,50.9371,51.1229,50.898,50.9567,635813.0
2018-05-10 10:15:00,52.13,52.13,51.96,52.07,546964.0,50.9567,50.9567,50.7905,50.898,546964.0
2018-05-10 10:20:00,52.07,52.07,51.82,51.9,565985.0,50.898,50.898,50.6537,50.7319,565985.0
2018-05-10 10:25:00,51.89,52.1,51.81,52.1,525268.0,50.7221,50.9274,50.6439,50.9274,525268.0
2018-05-10 10:30:00,52.1,52.11,51.89,51.98,397473.0,50.9274,50.9371,50.7221,50.8101,397473.0
2018-05-10 10:35:00,51.98,51.99,51.8,51.8,426209.0,50.8101,50.8198,50.6341,50.6341,426209.0
2018-05-10 10:40:00,51.81,51.98,51.8,51.91,460927.0,50.6439,50.8101,50.6341,50.7416,460927.0
2018-05-10 10:45:00,51.91,52.12,51.9,52.1,367934.0,50.7416,50.9469,50.7319,50.9274,367934.0
2018-05-10 10:50:00,52.1,52.1,51.91,51.91,240833.0,50.9274,50.9274,50.7416,50.7416,240833.0
2018-05-10 10:55:00,51.91,51.96,51.83,51.85,265573.0,50.7416,50.7905,50.6634,50.683,265573.0
2018-05-10 11:00:00,51.84,51.94,51.84,51.91,292527.0,50.6732,50.771,50.6732,50.7416,292527.0
2018-05-10 11:05:00,51.91,51.99,51.9,51.98,367874.0,50.7416,50.8198,50.7319,50.8101,367874.0
2018-05-10 11:10:00,51.97,52.04,51.95,52.01,229359.0,50.8003,50.8687,50.7807,50.8394,229359.0
2018-05-10 11:15:00,52.01,52.1,52.0,52.04,186665.0,50.8394,50.9274,50.8296,50.8687,186665.0
2018-05-10 11:20:00,52.05,52.07,51.99,52.04,193776.0,50.8785,50.898,50.8198,50.8687,193776.0
2018-05-10 11:25:00,52.04,52.09,52.03,52.05,170733.0,50.8687,50.9176,50.8589,50.8785,170733.0
2018-05-10 11:30:00,52.06,52.06,51.95,51.99,314467.0,50.8883,50.8883,50.7807,50.8198,314467.0
2018-05-10 11:35:00,51.98,52.09,51.98,52.07,217448.0,50.8101,50.9176,50.8101,50.898,217448.0
2018-05-10 11:40:00,52.08,52.11,52.05,52.1,211950.0,50.9078,50.9371,50.8785,50.9274,211950.0
2018-05-10 11:45:00,52.1,52.17,52.07,52.1,272938.0,50.9274,50.9958,50.898,50.9274,272938.0
2018-05-10 11:50:00,52.1,52.11,51.98,51.99,287212.0,50.9274,50.9371,50.8101,50.8198,287212.0
2018-05-10 11:55:00,51.99,52.02,51.96,51.97,222973.0,50.8198,50.8492,50.7905,50.8003,222973.0
2018-05-10 12:00:00,51.98,52.06,51.92,52.04,334681.0,50.8101,50.8883,50.7514,50.8687,334681.0
2018-05-10 12:05:00,52.04,52.15,52.02,52.15,294665.0,50.8687,50.9762,50.8492,50.9762,294665.0
2018-05-10 12:10:00,52.14,52.18,52.08,52.09,206370.0,50.9665,51.0056,50.9078,50.9176,206370.0
2018-05-10 12:15:00,52.08,52.13,52.06,52.11,230826.0,50.9078,50.9567,50.8883,50.9371,230826.0
2018-05-10 12:20:00,52.1,52.15,52.03,52.04,193738.0,50.9274,50.9762,50.8589,50.8687,193738.0
2018-05-10 12:25:00,52.04,52.15,52.01,52.12,204888.0,50.8687,50.9762,50.8394,50.9469,204888.0
2018-05-10 12:30:00,52.12,52.18,52.03,52.17,288975.0,50.9469,51.0056,50.8589,50.9958,288975.0
2018-05-10 12:35:00,52.16,52.28,52.14,52.26,589037.0,50.986,51.1033,50.9665,51.0838,589037.0
2018-05-10 12:40:00,52.26,52.48,52.25,52.45,864403.0,51.0838,51.2988,51.074,51.2695,864403.0
2018-05-10 12:45:00,52.44,52.46,52.33,52.37,481068.0,51.2597,51.2793,51.1522,51.1913,481068.0
2018-05-10 12:50:00,52.36,52.5,52.35,52.47,486560.0,51.1815,51.3184,51.1717,51.289,486560.0
2018-05-10 12:55:00,52.47,52.58,52.46,52.53,609956.0,51.289,51.3966,51.2793,51.3477,609956.0
2018-05-10 13:00:00,52.54,52.58,52.41,52.48,431635.0,51.3575,51.3966,51.2304,51.2988,431635.0
2018-05-10 13:05:00,52.48,52.5,52.39,52.45,243929.0,51.2988,51.3184,51.2108,51.2695,243929.0
2018-05-10 13:10:00,52.45,52.52,52.42,52.44,156470.0,51.2695,51.3379,51.2402,51.2597,156470.0
2018-05-10 13:15:00,52.44,52.53,52.43,52.48,169363.0,51.2597,51.3477,51.2499,51.2988,169363.0
2018-05-10 13:20:00,52.48,52.5,52.45,52.46,191691.0,51.2988,51.3184,51.2695,51.2793,191691.0
2018-05-10 13:25:00,52.46,52.48,52.37,52.37,226883.0,51.2793,51.2988,51.1913,51.1913,226883.0
2018-05-10 13:30:00,52.37,52.39,52.29,52.36,289884.0,51.1913,51.2108,51.1131,51.1815,289884.0
2018-05-10 13:35:00,52.36,52.38,52.3,52.34,129279.0,51.1815,51.2011,51.1229,51.162,129279.0
2018-05-10 13:40:00,52.35,52.36,52.26,52.3,189214.0,51.1717,51.1815,51.0838,51.1229,189214.0
2018-05-10 13:45:00,52.3,52.3,52.19,52.23,206476.0,51.1229,51.1229,51.0153,51.0544,206476.0
2018-05-10 13:50:00,52.23,52.34,52.21,52.29,223716.0,51.0544,51.162,51.0349,51.1131,223716.0
2018-05-10 13:55:00,52.29,52.3,52.22,52.28,124726.0,51.1131,51.1229,51.0447,51.1033,124726.0
2018-05-10 14:00:00,52.29,52.3,52.2,52.26,165755.0,51.1131,51.1229,51.0251,51.0838,165755.0
2018-05-10 14:05:00,52.26,52.47,52.25,52.44,269603.0,51.0838,51.289,51.074,51.2597,269603.0
2018-05-10 14:10:00,52.43,52.5,52.42,52.45,217969.0,51.2499,51.3184,51.2402,51.2695,217969.0
2018-05-10 14:15:00,52.45,52.5,52.42,52.49,166908.0,51.2695,51.3184,51.2402,51.3086,166908.0
2018-05-10 14:20:00,52.49,52.51,52.44,52.5,249103.0,51.3086,51.3281,51.2597,51.3184,249103.0
2018-05-10 14:25:00,52.5,52.54,52.45,52.53,215201.0,51.3184,51.3575,51.2695,51.3477,215201.0
2018-05-10 14:30:00,52.53,52.54,52.46,52.5,178917.0,51.3477,51.3575,51.2793,51.3184,178917.0
2018-05-10 14:35:00,52.49,52.5,52.38,52.38,252294.0,51.3086,51.3184,51.2011,51.2011,252294.0
2018-05-10 14:40:00,52.39,52.39,52.29,52.37,221350.0,51.2108,51.2108,51.1131,51.1913,221350.0
2018-05-10 14:45:00,52.36,52.43,52.36,52.4,188731.0,51.1815,51.2499,51.1815,51.2206,188731.0
2018-05-10 14:50:00,52.4,52.4,52.3,52.37,171345.0,51.2206,51.2206,51.1229,51.1913,171345.0
2018-05-10 14:55:00,52.37,52.44,52.33,52.43,171398.0,51.1913,51.2597,51.1522,51.2499,171398.0
2018-05-10 15:00:00,52.44,52.46,52.37,52.42,244872.0,51.2597,51.2793,51.1913,51.2402,244872.0
2018-05-10 15:05:00,52.42,52.49,52.4,52.45,314249.0,51.2402,51.3086,51.2206,51.2695,314249.0
2018-05-10 15:10:00,52.44,52.54,52.39,52.53,330113.0,51.2597,51.3575,51.2108,51.3477,330113.0
2018-05-10 15:15:00,52.53,52.59,52.53,52.57,331678.0,51.3477,51.4063,51.3477,51.3868,331678.0
2018-05-10 15:20:00,52.58,52.58,52.54,52.57,242242.0,51.3966,51.3966,51.3575,51.3868,242242.0
2018-05-10 15:25:00,52.57,52.58,52.45,52.5,406971.0,51.3868,51.3966,51.2695,51.3184,406971.0
2018-05-10 15:30:00,52.51,52.57,52.48,52.48,272733.0,51.3281,51.3868,51.2988,51.2988,272733.0
2018-05-10 15:35:00,52.48,52.51,52.44,52.46,283490.0,51.2988,51.3281,51.2597,51.2793,283490.0
2018-05-10 15:40:00,52.46,52.56,52.44,52.52,319769.0,51.2793,51.377,51.2597,51.3379,319769.0
2018-05-10 15:45:00,52.5,52.62,52.5,52.62,462919.0,51.3184,51.4357,51.3184,51.4357,462919.0
2018-05-10 15:50:00,52.61,52.67,52.57,52.61,589152.0,51.4259,51.4845,51.3868,51.4259,589152.0
2018-05-10 15:55:00,52.6,52.67,52.57,52.65,1220453.0,51.4161,51.4845,51.3868,51.465,1220453.0
2018-05-11 09:30:00,52.42,52.8,52.31,52.57,1242079.0,51.2402,51.6116,51.1326,51.3868,1242079.0
2018-05-11 09:35:00,52.57,52.73,52.41,52.47,583203.0,51.3868,51.5432,51.2304,51.289,583203.0
2018-05-11 09:40:00,52.46,52.47,51.96,52.11,921979.0,51.2793,51.289,50.7905,50.9371,921979.0
2018-05-11 09:45:00,52.11,52.11,51.68,51.76,870487.0,50.9371,50.9371,50.5168,50.595,870487.0
2018-05-11 09:50:00,51.77,52.06,51.72,51.99,867940.0,50.6048,50.8883,50.5559,50.8198,867940.0
2018-05-11 09:55:00,51.99,52.15,51.97,52.12,471170.0,50.8198,50.9762,50.8003,50.9469,471170.0
2018-05-11 10:00:00,52.11,52.3,52.09,52.28,595937.0,50.9371,51.1229,50.9176,51.1033,595937.0
2018-05-11 10:05:00,52.28,52.49,52.24,52.48,666324.0,51.1033,51.3086,51.0642,51.2988,666324.0
2018-05-11 10:10:00,52.49,52.66,52.47,52.64,659933.0,51.3086,51.4748,51.289,51.4552,659933.0
2018-05-11 10:15:00,52.63,52.68,52.55,52.56,658258.0,51.4454,51.4943,51.3672,51.377,658258.0
2018-05-11 10:20:00,52.56,52.6,52.36,52.38,771914.0,51.377,51.4161,51.1815,51.2011,771914.0
2018-05-11 10:25:00,52.39,52.44,52.25,52.3,423056.0,51.2108,51.2597,51.074,51.1229,423056.0
2018-05-11 10:30:00,52.3,52.38,52.14,52.27,486955.0,51.1229,51.2011,50.9665,51.0935,486955.0
2018-05-11 10:35:00,52.27,52.39,52.23,52.33,396102.0,51.0935,51.2108,51.0544,51.1522,396102.0
2018-05-11 10:40:00,52.33,52.55,52.31,52.55,459647.0,51.1522,51.3672,51.1326,51.3672,459647.0
2018-05-11 10:45:00,52.54,52.57,52.46,52.53,246820.0,51.3575,51.3868,51.2793,51.3477,246820.0
2018-05-11 10:50:00,52.53,52.74,52.53,52.74,543604.0,51.3477,51.553,51.3477,51.553,543604.0
2018-05-11 10:55:00,52.74,52.76,52.68,52.68,358602.0,51.553,51.5725,51.4943,51.4943,358602.0
2018-05-11 11:00:00,52.67,52.68,52.57,52.65,280813.0,51.4845,51.4943,51.3868,51.465,280813.0
2018-05-11 11:05:00,52.65,52.65,52.47,52.5,312239.0,51.465,51.465,51.289,51.3184,312239.0
2018-05-11 11:10:00,52.5,52.59,52.47,52.57,302752.0,51.3184,51.4063,51.289,51.3868,302752.0
2018-05-11 11:15:00,52.57,52.62,52.48,52.51,185891.0,51.3868,51.4357,51.2988,51.3281,185891.0
2018-05-11 11:20:00,52.5,52.51,52.41,52.49,264731.0,51.3184,51.3281,51.2304,51.3086,264731.0
2018-05-11 11:25:00,52.49,52.51,52.35,52.37,210133.0,51.3086,51.3281,51.1717,51.1913,210133.0
2018-05-11 11:30:00,52.37,52.41,52.22,52.23,345613.0,51.1913,51.2304,51.0447,51.0544,345613.0
2018-05-11 11:35:00,52.24,52.33,52.22,52.25,227448.0,51.0642,51.1522,51.0447,51.074,227448.0
2018-05-11 11:40:00,52.25,52.35,52.24,52.34,276884.0,51.074,51.1717,51.0642,51.162,276884.0
2018-05-11 11:45:00,52.34,52.34,52.14,52.17,240961.0,51.162,51.162,50.9665,50.9958,240961.0
2018-05-11 11:50:00,52.17,52.2,52.09,52.13,283563.0,50.9958,51.0251,50.9176,50.9567,283563.0
2018-05-11 11:55:00,52.13,52.25,52.09,52.21,193611.0,50.9567,51.074,50.9176,51.0349,193611.0
2018-05-11 12:00:00,52.21,52.29,52.18,52.28,183187.0,51.0349,51.1131,51.0056,51.1033,183187.0
2018-05-11 12:05:00,52.27,52.29,52.15,52.17,102849.0,51.0935,51.1131,50.9762,50.9958,102849.0
2018-05-11 12:10:00,52.17,52.17,52.02,52.03,203285.0,50.9958,50.9958,50.8492,50.8589,203285.0
2018-05-11 12:15:00,52.03,52.08,51.95,52.06,329776.0,50.8589,50.9078,50.7807,50.8883,329776.0
2018-05-11 12:20:00,52.06,52.09,51.96,51.98,171468.0,50.8883,50.9176,50.7905,50.8101,171468.0
2018-05-11 12:25:00,51.97,51.98,51.9,51.94,212129.0,50.8003,50.8101,50.7319,50.771,212129.0
2018-05-11 12:30:00,51.93,52.03,51.9,52.02,296042.0,50.7612,50.8589,50.7319,50.8492,296042.0
2018-05-11 12:35:00,52.02,52.04,51.94,52.02,170872.0,50.8492,50.8687,50.771,50.8492,170872.0
2018-05-11 12:40:00,52.02,52.02,51.9,51.91,125368.0,50.8492,50.8492,50.7319,50.7416,125368.0
2018-05-11 12:45:00,51.9,52.02,51.87,51.98,250077.0,50.7319,50.8492,50.7025,50.8101,250077.0
2018-05-11 12:50:00,51.99,52.07,51.99,52.01,130709.0,50.8198,50.898,50.8198,50.8394,130709.0
2018-05-11 12:55:00,52.01,52.05,51.96,52.03,156672.0,50.8394,50.8785,50.7905,50.8589,156672.0
2018-05-11 13:00:00,52.03,52.03,51.84,51.88,214197.0,50.8589,50.8589,50.6732,50.7123,214197.0
2018-05-11 13:05:00,51.88,51.93,51.85,51.88,165402.0,50.7123,50.7612,50.683,50.7123,165402.0
2018-05-11 13:10:00,51.89,51.89,51.82,51.83,149785.0,50.7221,50.7221,50.6537,50.6634,149785.0
2018-05-11 13:15:00,51.83,51.88,51.79,51.8,244000.0,50.6634,50.7123,50.6243,50.6341,244000.0
2018-05-11 13:20:00,51.79,51.94,51.79,51.9,222905.0,50.6243,50.771,50.6243,50.7319,222905.0
2018-05-11 13:25:00,51.91,52.02,51.89,51.98,178765.0,50.7416,50.8492,50.7221,50.8101,178765.0
2018-05-11 13:30:00,51.99,52.0,51.92,51.96,127175.0,50.8198,50.8296,50.7514,50.7905,127175.0
2018-05-11 13:35:00,51.97,51.99,51.85,51.92,147687.0,50.8003,50.8198,50.683,50.7514,147687.0
2018-05-11 13:40:00,51.91,51.98,51.91,51.97,99360.0,50.7416,50.8101,50.7416,50.8003,99360.0
2018-05-11 13:45:00,51.96,52.08,51.96,52.08,242910.0,50.7905,50.9078,50.7905,50.9078,242910.0
2018-05-11 13:50:00,52.08,52.11,52.01,52.07,191338.0,50.9078,50.9371,50.8394,50.898,191338.0
2018-05-11 13:55:00,52.07,52.09,52.03,52.08,139578.0,50.898,50.9176,50.8589,50.9078,139578.0
2018-05-11 14:00:00,52.08,52.1,51.95,51.96,179894.0,50.9078,50.9274,50.7807,50.7905,179894.0
2018-05-11 14:05:00,51.96,51.99,51.85,51.85,164045.0,50.7905,50.8198,50.683,50.683,164045.0
2018-05-11 14:10:00,51.86,51.95,51.85,51.88,188971.0,50.6928,50.7807,50.683,50.7123,188971.0
2018-05-11 14:15:00,51.87,51.96,51.86,51.96,173449.0,50.7025,50.7905,50.6928,50.7905,173449.0
2018-05-11 14:20:00,51.95,52.01,51.95,51.99,146649.0,50.7807,50.8394,50.7807,50.8198,146649.0
2018-05-11 14:25:00,51.98,52.05,51.97,52.0,174113.0,50.8101,50.8785,50.8003,50.8296,174113.0
2018-05-11 14:30:00,51.99,52.03,51.98,52.0,70451.0,50.8198,50.8589,50.8101,50.8296,70451.0
2018-05-11 14:35:00,52.0,52.03,51.95,52.02,74145.0,50.8296,50.8589,50.7807,50.8492,74145.0
2018-05-11 14:40:00,52.02,52.04,51.93,51.96,100182.0,50.8492,50.8687,50.7612,50.7905,100182.0
2018-05-11 14:45:00,51.96,52.04,51.94,52.01,84594.0,50.7905,50.8687,50.771,50.8394,84594.0
2018-05-11 14:50:00,52.01,52.04,51.95,51.97,70425.0,50.8394,50.8687,50.7807,50.8003,70425.0
2018-05-11 14:55:00,51.96,51.96,51.87,51.93,166190.0,50.7905,50.7905,50.7025,50.7612,166190.0
2018-05-11 15:00:00,51.93,51.99,51.92,51.97,165703.0,50.7612,50.8198,50.7514,50.8003,165703.0
2018-05-11 15:05:00,51.97,51.99,51.91,51.95,216392.0,50.8003,50.8198,50.7416,50.7807,216392.0
2018-05-11 15:10:00,51.94,51.97,51.8,51.8,197396.0,50.771,50.8003,50.6341,50.6341,197396.0
2018-05-11 15:15:00,51.81,51.83,51.73,51.8,294399.0,50.6439,50.6634,50.5657,50.6341,294399.0
2018-05-11 15:20:00,51.8,51.82,51.77,51.78,162670.0,50.6341,50.6537,50.6048,50.6146,162670.0
2018-05-11 15:25:00,51.79,51.87,51.78,51.86,148927.0,50.6243,50.7025,50.6146,50.6928,148927.0
2018-05-11 15:30:00,51.86,51.94,51.83,51.91,226859.0,50.6928,50.771,50.6634,50.7416,226859.0
2018-05-11 15:35:00,51.91,52.08,51.91,52.06,383412.0,50.7416,50.9078,50.7416,50.8883,383412.0
2018-05-11 15:40:00,52.07,52.07,51.96,51.99,218296.0,50.898,50.898,50.7905,50.8198,218296.0
2018-05-11 15:45:00,52.0,52.04,51.98,52.0,342458.0,50.8296,50.8687,50.8101,50.8296,342458.0
2018-05-11 15:50:00,52.0,52.03,51.94,51.94,362421.0,50.8296,50.8589,50.771,50.771,362421.0
2018-05-11 15:55:00,51.94,51.95,51.76,51.82,1138264.0,50.771,50.7807,50.595,50.6537,1138264.0
2018-05-14 09:30:00,52.97,53.54,52.92,53.44,2383883.0,51.7778,52.335,51.7289,52.2372,2383883.0
2018-05-14 09:35:00,53.44,53.49,53.2,53.41,988396.0,52.2372,52.2861,52.0026,52.2079,988396.0
2018-05-14 09:40:00,53.41,53.65,53.41,53.6,1091663.0,52.2079,52.4425,52.2079,52.3936,1091663.0
2018-05-14 09:45:00,53.6,53.71,53.46,53.55,851656.0,52.3936,52.5011,52.2568,52.3447,851656.0
2018-05-14 09:50:00,53.56,53.62,53.28,53.38,727183.0,52.3545,52.4132,52.0808,52.1786,727183.0
2018-05-14 09:55:00,53.38,53.42,53.27,53.29,595181.0,52.1786,52.2177,52.071,52.0906,595181.0
2018-05-14 10:00:00,53.3,53.5,53.28,53.4,603030.0,52.1004,52.2959,52.0808,52.1981,603030.0
2018-05-14 10:05:00,53.4,53.56,53.34,53.52,749540.0,52.1981,52.3545,52.1395,52.3154,749540.0
2018-05-14 10:10:00,53.52,53.65,53.43,53.47,618704.0,52.3154,52.4425,52.2274,52.2665,618704.0
2018-05-14 10:15:00,53.48,53.62,53.4,53.56,500028.0,52.2763,52.4132,52.1981,52.3545,500028.0
2018-05-14 10:20:00,53.56,53.62,53.48,53.58,364574.0,52.3545,52.4132,52.2763,52.3741,364574.0
2018-05-14 10:25:00,53.59,53.64,53.49,53.57,455840.0,52.3838,52.4327,52.2861,52.3643,455840.0
2018-05-14 10:30:00,53.57,53.57,53.46,53.5,422360.0,52.3643,52.3643,52.2568,52.2959,422360.0
2018-05-14 10:35:00,53.5,53.53,53.38,53.4,365359.0,52.2959,52.3252,52.1786,52.1981,365359.0
2018-05-14 10:40:00,53.39,53.43,53.3,53.33,463631.0,52.1883,52.2274,52.1004,52.1297,463631.0
2018-05-14 10:45:00,53.33,53.36,53.26,53.34,317973.0,52.1297,52.159,52.0613,52.1395,317973.0
2018-05-14 10:50:00,53.34,53.35,53.13,53.19,492032.0,52.1395,52.1492,51.9342,51.9928,492032.0
2018-05-14 10:55:00,53.2,53.2,53.05,53.05,389789.0,52.0026,52.0026,51.856,51.856,389789.0
2018-05-14 11:00:00,53.05,53.1,52.97,53.05,662348.0,51.856,51.9049,51.7778,51.856,662348.0
2018-05-14 11:05:00,53.05,53.1,52.86,52.87,505166.0,51.856,51.9049,51.6703,51.68,505166.0
2018-05-14 11:10:00,52.88,53.07,52.86,52.98,511625.0,51.6898,51.8755,51.6703,51.7876,511625.0
2018-05-14 11:15:00,52.98,53.1,52.98,53.1,365028.0,51.7876,51.9049,51.7876,51.9049,365028.0
2018-05-14 11:20:00,53.1,53.11,52.97,52.99,299080.0,51.9049,51.9146,51.7778,51.7973,299080.0
2018-05-14 11:25:00,52.99,53.01,52.92,52.98,225203.0,51.7973,51.8169,51.7289,51.7876,225203.0
2018-05-14 11:30:00,52.99,53.1,52.97,53.08,375125.0,51.7973,51.9049,51.7778,51.8853,375125.0
2018-05-14 11:35:00,53.08,53.16,53.07,53.07,363563.0,51.8853,51.9635,51.8755,51.8755,363563.0
2018-05-14 11:40:00,53.07,53.07,52.91,52.92,325247.0,51.8755,51.8755,51.7191,51.7289,325247.0
2018-05-14 11:45:00,52.92,52.97,52.86,52.95,294695.0,51.7289,51.7778,51.6703,51.7582,294695.0
2018-05-14 11:50:00,52.95,52.95,52.87,52.93,192582.0,51.7582,51.7582,51.68,51.7387,192582.0
2018-05-14 11:55:00,52.94,52.99,52.91,52.92,184660.0,51.7485,51.7973,51.7191,51.7289,184660.0
2018-05-14 12:00:00,52.92,53.17,52.89,53.12,540540.0,51.7289,51.9733,51.6996,51.9244,540540.0
2018-05-14 12:05:00,53.13,53.3,53.09,53.29,459035.0,51.9342,52.1004,51.8951,52.0906,459035.0
2018-05-14 12:10:00,53.3,53.44,53.28,53.42,455397.0,52.1004,52.2372,52.0808,52.2177,455397.0
2018-05-14 12:15:00,53.43,53.43,53.27,53.33,245719.0,52.2274,52.2274,52.071,52.1297,245719.0
2018-05-14 12:20:00,53.32,53.36,53.26,53.3,138103.0,52.1199,52.159,52.0613,52.1004,138103.0
2018-05-14 12:25:00,53.3,53.35,53.28,53.3,164467.0,52.1004,52.1492,52.0808,52.1004,164467.0
2018-05-14 12:30:00,53.3,53.42,53.28,53.39,258320.0,52.1004,52.2177,52.0808,52.1883,258320.0
2018-05-14 12:35:00,53.39,53.46,53.38,53.39,181514.0,52.1883,52.2568,52.1786,52.1883,181514.0
2018-05-14 12:40:00,53.39,53.43,53.32,53.36,137135.0,52.1883,52.2274,52.1199,52.159,137135.0
2018-05-14 12:45:00,53.35,53.37,53.24,53.25,114171.0,52.1492,52.1688,52.0417,52.0515,114171.0
2018-05-14 12:50:00,53.26,53.27,53.11,53.13,227118.0,52.0613,52.071,51.9146,51.9342,227118.0
2018-05-14 12:55:00,53.12,53.13,53.03,53.07,178852.0,51.9244,51.9342,51.8364,51.8755,178852.0
2018-05-14 13:00:00,53.06,53.09,52.98,53.06,229510.0,51.8658,51.8951,51.7876,51.8658,229510.0
2018-05-14 13:05:00,53.07,53.13,53.04,53.09,205957.0,51.8755,51.9342,51.8462,51.8951,205957.0
2018-05-14 13:10:00,53.09,53.1,52.98,52.99,176191.0,51.8951,51.9049,51.7876,51.7973,176191.0
2018-05-14 13:15:00,52.98,53.03,52.9,52.91,312440.0,51.7876,51.8364,51.7094,51.7191,312440.0
2018-05-14 13:20:00,52.91,53.04,52.88,53.04,237468.0,51.7191,51.8462,51.6898,51.8462,237468.0
2018-05-14 13:25:00,53.03,53.05,52.91,53.04,162316.0,51.8364,51.856,51.7191,51.8462,162316.0
2018-05-14 13:30:00,53.04,53.04,52.91,52.99,197616.0,51.8462,51.8462,51.7191,51.7973,197616.0
2018-05-14 13:35:00,52.99,53.08,52.97,53.05,204799.0,51.7973,51.8853,51.7778,51.856,204799.0
2018-05-14 13:40:00,53.05,53.07,53.01,53.05,137051.0,51.856,51.8755,51.8169,51.856,137051.0
2018-05-14 13:45:00,53.05,53.1,53.01,53.09,149267.0,51.856,51.9049,51.8169,51.8951,149267.0
2018-05-14 13:50:00,53.09,53.1,53.04,53.07,127115.0,51.8951,51.9049,51.8462,51.8755,127115.0
2018-05-14 13:55:00,53.07,53.17,53.06,53.13,230385.0,51.8755,51.9733,51.8658,51.9342,230385.0
2018-05-14 14:00:00,53.13,53.15,53.07,53.09,207866.0,51.9342,51.9537,51.8755,51.8951,207866.0
2018-05-14 14:05:00,53.08,53.13,53.0,53.02,216305.0,51.8853,51.9342,51.8071,51.8267,216305.0
2018-05-14 14:10:00,53.01,53.06,52.96,52.98,219158.0,51.8169,51.8658,51.768,51.7876,219158.0
2018-05-14 14:15:00,52.99,53.02,52.92,52.98,218051.0,51.7973,51.8267,51.7289,51.7876,218051.0
2018-05-14 14:20:00,52.98,53.05,52.96,53.03,171648.0,51.7876,51.856,51.768,51.8364,171648.0
2018-05-14 14:25:00,53.02,53.09,53.01,53.05,206468.0,51.8267,51.8951,51.8169,51.856,206468.0
2018-05-14 14:30:00,53.05,53.08,53.03,53.04,103305.0,51.856,51.8853,51.8364,51.8462,103305.0
2018-05-14 14:35:00,53.05,53.2,53.03,53.19,556823.0,51.856,52.0026,51.8364,51.9928,556823.0
2018-05-14 14:40:00,53.19,53.2,53.07,53.1,158003.0,51.9928,52.0026,51.8755,51.9049,158003.0
2018-05-14 14:45:00,53.1,53.13,53.05,53.07,156156.0,51.9049,51.9342,51.856,51.8755,156156.0
2018-05-14 14:50:00,53.08,53.15,53.02,53.13,177028.0,51.8853,51.9537,51.8267,51.9342,177028.0
2018-05-14 14:55:00,53.13,53.17,53.11,53.15,131634.0,51.9342,51.9733,51.9146,51.9537,131634.0
2018-05-14 15:00:00,53.15,53.18,53.1,53.12,226624.0,51.9537,51.9831,51.9049,51.9244,226624.0
2018-05-14 15:05:00,53.12,53.12,53.05,53.1,172117.0,51.9244,51.9244,51.856,51.9049,172117.0
2018-05-14 15:10:00,53.1,53.13,53.04,53.04,180300.0,51.9049,51.9342,51.8462,51.8462,180300.0
2018-05-14 15:15:00,53.04,53.07,53.0,53.04,213795.0,51.8462,51.8755,51.8071,51.8462,213795.0
2018-05-14 15:20:00,53.04,53.09,53.03,53.06,194511.0,51.8462,51.8951,51.8364,51.8658,194511.0
2018-05-14 15:25:00,53.05,53.1,53.01,53.01,179581.0,51.856,51.9049,51.8169,51.8169,179581.0
2018-05-14 15:30:00,53.02,53.04,52.91,52.92,294481.0,51.8267,51.8462,51.7191,51.7289,294481.0
2018-05-14 15:35:00,52.92,53.03,52.91,52.99,206920.0,51.7289,51.8364,51.7191,51.7973,206920.0
2018-05-14 15:40:00,52.98,53.09,52.95,53.07,334287.0,51.7876,51.8951,51.7582,51.8755,334287.0
2018-05-14 15:45:00,53.07,53.07,52.93,52.98,408189.0,51.8755,51.8755,51.7387,51.7876,408189.0
2018-05-14 15:50:00,52.99,53.02,52.91,52.91,430985.0,51.7973,51.8267,51.7191,51.7191,430985.0
2018-05-14 15:55:00,52.92,53.02,52.91,52.99,629078.0,51.7289,51.8267,51.7191,51.7973,629078.0
2018-05-15 09:30:00,53.8,53.99,53.48,53.61,2671710.0,52.5891,52.7748,52.2763,52.4034,2671710.0
2018-05-15 09:35:00,53.59,53.69,53.33,53.35,1347687.0,52.3838,52.4816,52.1297,52.1492,1347687.0
2018-05-15 09:40:00,53.35,53.42,53.18,53.36,1239150.0,52.1492,52.2177,51.9831,52.159,1239150.0
2018-05-15 09:45:00,53.36,53.45,53.15,53.16,892832.0,52.159,52.247,51.9537,51.9635,892832.0
2018-05-15 09:50:00,53.16,53.21,52.96,53.06,1230495.0,51.9635,52.0124,51.768,51.8658,1230495.0
2018-05-15 09:55:00,53.06,53.19,52.81,52.82,948498.0,51.8658,51.9928,51.6214,51.6312,948498.0
2018-05-15 10:00:00,52.81,52.94,52.78,52.79,832515.0,51.6214,51.7485,51.5921,51.6018,832515.0
2018-05-15 10:05:00,52.79,53.36,52.68,53.25,1502233.0,51.6018,52.159,51.4943,52.0515,1502233.0
2018-05-15 10:10:00,53.25,53.5,53.23,53.5,897186.0,52.0515,52.2959,52.0319,52.2959,897186.0
2018-05-15 10:15:00,53.5,53.54,53.33,53.51,906574.0,52.2959,52.335,52.1297,52.3056,906574.0
2018-05-15 10:20:00,53.51,53.7,53.44,53.69,805958.0,52.3056,52.4914,52.2372,52.4816,805958.0
2018-05-15 10:25:00,53.69,53.79,53.58,53.64,784744.0,52.4816,52.5793,52.3741,52.4327,784744.0
2018-05-15 10:30:00,53.63,53.8,53.57,53.75,701374.0,52.4229,52.5891,52.3643,52.5402,701374.0
2018-05-15 10:35:00,53.76,54.12,53.76,53.99,1772832.0,52.55,52.9019,52.55,52.7748,1772832.0
2018-05-15 10:40:00,53.99,54.1,53.89,53.91,1030225.0,52.7748,52.8823,52.6771,52.6966,1030225.0
2018-05-15 10:45:00,53.9,53.93,53.75,53.87,588202.0,52.6868,52.7162,52.5402,52.6575,588202.0
2018-05-15 10:50:00,53.87,53.97,53.79,53.79,374113.0,52.6575,52.7553,52.5793,52.5793,374113.0
2018-05-15 10:55:00,53.79,53.83,53.66,53.68,507900.0,52.5793,52.6184,52.4523,52.4718,507900.0
2018-05-15 11:00:00,53.68,54.01,53.68,53.94,645614.0,52.4718,52.7944,52.4718,52.7259,645614.0
2018-05-15 11:05:00,53.95,54.08,53.86,53.89,567505.0,52.7357,52.8628,52.6477,52.6771,567505.0
2018-05-15 11:10:00,53.89,53.91,53.76,53.81,399863.0,52.6771,52.6966,52.55,52.5989,399863.0
2018-05-15 11:15:00,53.81,54.0,53.78,53.98,358536.0,52.5989,52.7846,52.5696,52.765,358536.0
2018-05-15 11:20:00,53.99,54.17,53.97,54.08,642807.0,52.7748,52.9508,52.7553,52.8628,642807.0
2018-05-15 11:25:00,54.07,54.07,53.9,53.92,419806.0,52.853,52.853,52.6868,52.7064,419806.0
2018-05-15 11:30:00,53.93,54.0,53.87,53.89,350127.0,52.7162,52.7846,52.6575,52.6771,350127.0
2018-05-15 11:35:00,53.89,53.92,53.79,53.82,361847.0,52.6771,52.7064,52.5793,52.6086,361847.0
2018-05-15 11:40:00,53.82,53.89,53.8,53.89,298047.0,52.6086,52.6771,52.5891,52.6771,298047.0
2018-05-15 11:45:00,53.89,53.9,53.82,53.85,286375.0,52.6771,52.6868,52.6086,52.638,286375.0
2018-05-15 11:50:00,53.85,53.87,53.77,53.79,321877.0,52.638,52.6575,52.5598,52.5793,321877.0
2018-05-15 11:55:00,53.79,53.84,53.66,53.7,353513.0,52.5793,52.6282,52.4523,52.4914,353513.0
2018-05-15 12:00:00,53.69,53.75,53.65,53.71,329869.0,52.4816,52.5402,52.4425,52.5011,329869.0
2018-05-15 12:05:00,53.71,53.78,53.63,53.74,314932.0,52.5011,52.5696,52.4229,52.5305,314932.0
2018-05-15 12:10:00,53.74,53.75,53.57,53.66,298779.0,52.5305,52.5402,52.3643,52.4523,298779.0
2018-05-15 12:15:00,53.65,53.68,53.47,53.55,386178.0,52.4425,52.4718,52.2665,52.3447,386178.0
2018-05-15 12:20:00,53.55,53.56,53.49,53.51,282868.0,52.3447,52.3545,52.2861,52.3056,282868.0
2018-05-15 12:25:00,53.51,53.63,53.49,53.6,269340.0,52.3056,52.4229,52.2861,52.3936,269340.0
2018-05-15 12:30:00,53.6,53.65,53.56,53.61,283228.0,52.3936,52.4425,52.3545,52.4034,283228.0
2018-05-15 12:35:00,53.61,53.71,53.58,53.68,307507.0,52.4034,52.5011,52.3741,52.4718,307507.0
2018-05-15 12:40:00,53.68,53.82,53.68,53.8,373640.0,52.4718,52.6086,52.4718,52.5891,373640.0
2018-05-15 12:45:00,53.8,53.87,53.76,53.76,389070.0,52.5891,52.6575,52.55,52.55,389070.0
2018-05-15 12:50:00,53.76,53.77,53.66,53.7,268709.0,52.55,52.5598,52.4523,52.4914,268709.0
2018-05-15 12:55:00,53.69,53.82,53.68,53.7,270220.0,52.4816,52.6086,52.4718,52.4914,270220.0
2018-05-15 13:00:00,53.7,53.78,53.67,53.71,222754.0,52.4914,52.5696,52.462,52.5011,222754.0
2018-05-15 13:05:00,53.71,53.71,53.59,53.62,223177.0,52.5011,52.5011,52.3838,52.4132,223177.0
2018-05-15 13:10:00,53.62,53.67,53.57,53.61,139155.0,52.4132,52.462,52.3643,52.4034,139155.0
2018-05-15 13:15:00,53.61,53.73,53.58,53.7,245558.0,52.4034,52.5207,52.3741,52.4914,245558.0
2018-05-15 13:20:00,53.7,53.73,53.62,53.66,174691.0,52.4914,52.5207,52.4132,52.4523,174691.0
2018-05-15 13:25:00,53.65,53.76,53.65,53.73,169855.0,52.4425,52.55,52.4425,52.5207,169855.0
2018-05-15 13:30:00,53.72,53.8,53.7,53.72,198023.0,52.5109,52.5891,52.4914,52.5109,198023.0
2018-05-15 13:35:00,53.71,53.75,53.64,53.65,128345.0,52.5011,52.5402,52.4327,52.4425,128345.0
2018-05-15 13:40:00,53.66,53.75,53.64,53.73,111016.0,52.4523,52.5402,52.4327,52.5207,111016.0
2018-05-15 13:45:00,53.74,53.81,53.73,53.81,171578.0,52.5305,52.5989,52.5207,52.5989,171578.0
2018-05-15 13:50:00,53.81,53.87,53.8,53.84,275294.0,52.5989,52.6575,52.5891,52.6282,275294.0
2018-05-15 13:55:00,53.85,53.86,53.66,53.68,267897.0,52.638,52.6477,52.4523,52.4718,267897.0
2018-05-15 14:00:00,53.67,53.74,53.65,53.74,158666.0,52.462,52.5305,52.4425,52.5305,158666.0
2018-05-15 14:05:00,53.74,53.76,53.61,53.64,328851.0,52.5305,52.55,52.4034,52.4327,328851.0
2018-05-15 14:10:00,53.64,53.77,53.56,53.61,279194.0,52.4327,52.5598,52.3545,52.4034,279194.0
2018-05-15 14:15:00,53.61,53.65,53.56,53.6,221043.0,52.4034,52.4425,52.3545,52.3936,221043.0
2018-05-15 14:20:00,53.6,53.61,53.45,53.46,524784.0,52.3936,52.4034,52.247,52.2568,524784.0
2018-05-15 14:25:00,53.46,53.55,53.38,53.52,446124.0,52.2568,52.3447,52.1786,52.3154,446124.0
2018-05-15 14:30:00,53.53,53.77,53.52,53.74,384867.0,52.3252,52.5598,52.3154,52.5305,384867.0
2018-05-15 14:35:00,53.75,53.79,53.68,53.69,244325.0,52.5402,52.5793,52.4718,52.4816,244325.0
2018-05-15 14:40:00,53.7,53.79,53.67,53.73,205931.0,52.4914,52.5793,52.462,52.5207,205931.0
2018-05-15 14:45:00,53.73,53.77,53.68,53.7,191350.0,52.5207,52.5598,52.4718,52.4914,191350.0
2018-05-15 14:50:00,53.71,53.83,53.69,53.8,243363.0,52.5011,52.6184,52.4816,52.5891,243363.0
2018-05-15 14:55:00,53.81,53.83,53.68,53.72,250390.0,52.5989,52.6184,52.4718,52.5109,250390.0
2018-05-15 15:00:00,53.72,53.77,53.67,53.73,142423.0,52.5109,52.5598,52.462,52.5207,142423.0
2018-05-15 15:05:00,53.73,53.76,53.68,53.69,102228.0,52.5207,52.55,52.4718,52.4816,102228.0
2018-05-15 15:10:00,53.69,53.72,53.62,53.63,163032.0,52.4816,52.5109,52.4132,52.4229,163032.0
2018-05-15 15:15:00,53.63,53.69,53.61,53.64,185185.0,52.4229,52.4816,52.4034,52.4327,185185.0
2018-05-15 15:20:00,53.65,53.69,53.58,53.58,124294.0,52.4425,52.4816,52.3741,52.3741,124294.0
2018-05-15 15:25:00,53.59,53.65,53.54,53.61,217605.0,52.3838,52.4425,52.335,52.4034,217605.0
2018-05-15 15:30:00,53.6,53.68,53.57,53.66,277110.0,52.3936,52.4718,52.3643,52.4523,277110.0
2018-05-15 15:35:00,53.66,53.75,53.65,53.73,301520.0,52.4523,52.5402,52.4425,52.5207,301520.0
2018-05-15 15:40:00,53.72,53.81,53.68,53.8,314873.0,52.5109,52.5989,52.4718,52.5891,314873.0
2018-05-15 15:45:00,53.79,53.79,53.72,53.72,277082.0,52.5793,52.5793,52.5109,52.5109,277082.0
2018-05-15 15:50:00,53.73,53.97,53.73,53.95,733340.0,52.5207,52.7553,52.5207,52.7357,733340.0
2018-05-15 15:55:00,53.96,54.05,53.9,54.01,1280878.0,52.7455,52.8335,52.6868,52.7944,1280878.0
2018-05-16 09:30:00,55.59,56.3,55.59,55.9,4077596.0,54.3388,55.0328,54.3388,54.6418,4077596.0
2018-05-16 09:35:00,55.91,56.39,55.87,56.19,2726244.0,54.6516,55.1208,54.6125,54.9253,2726244.0
2018-05-16 09:40:00,56.19,56.19,55.58,55.65,2625592.0,54.9253,54.9253,54.329,54.3975,2625592.0
2018-05-16 09:45:00,55.66,56.07,55.48,55.89,1832971.0,54.4072,54.808,54.2313,54.6321,1832971.0
2018-05-16 09:50:00,55.89,55.94,55.65,55.7,1128745.0,54.6321,54.6809,54.3975,54.4463,1128745.0
2018-05-16 09:55:00,55.71,55.78,55.6,55.63,923093.0,54.4561,54.5245,54.3486,54.3779,923093.0
2018-05-16 10:00:00,55.64,55.95,55.58,55.89,1169413.0,54.3877,54.6907,54.329,54.6321,1169413.0
2018-05-16 10:05:00,55.89,56.01,55.84,55.94,1273371.0,54.6321,54.7494,54.5832,54.6809,1273371.0
2018-05-16 10:10:00,55.95,56.0,55.65,55.69,950177.0,54.6907,54.7396,54.3975,54.4366,950177.0
2018-05-16 10:15:00,55.69,55.81,55.6,55.75,692830.0,54.4366,54.5539,54.3486,54.4952,692830.0
2018-05-16 10:20:00,55.74,55.91,55.61,55.89,741558.0,54.4854,54.6516,54.3584,54.6321,741558.0
2018-05-16 10:25:00,55.9,56.0,55.76,55.95,770499.0,54.6418,54.7396,54.505,54.6907,770499.0
2018-05-16 10:30:00,55.95,56.12,55.91,55.92,1237634.0,54.6907,54.8569,54.6516,54.6614,1237634.0
2018-05-16 10:35:00,55.92,56.07,55.88,56.03,656528.0,54.6614,54.808,54.6223,54.7689,656528.0
2018-05-16 10:40:00,56.05,56.34,56.04,56.27,1329592.0,54.7885,55.0719,54.7787,55.0035,1329592.0
2018-05-16 10:45:00,56.26,56.3,56.1,56.14,768881.0,54.9937,55.0328,54.8373,54.8764,768881.0
2018-05-16 10:50:00,56.14,56.24,56.09,56.12,588225.0,54.8764,54.9742,54.8276,54.8569,588225.0
2018-05-16 10:55:00,56.13,56.24,56.03,56.17,542978.0,54.8667,54.9742,54.7689,54.9058,542978.0
2018-05-16 11:00:00,56.16,56.17,56.09,56.17,435232.0,54.896,54.9058,54.8276,54.9058,435232.0
2018-05-16 11:05:00,56.16,56.27,56.13,56.21,633454.0,54.896,55.0035,54.8667,54.9449,633454.0
2018-05-16 11:10:00,56.2,56.27,56.13,56.2,550329.0,54.9351,55.0035,54.8667,54.9351,550329.0
2018-05-16 11:15:00,56.2,56.35,56.17,56.34,1173419.0,54.9351,55.0817,54.9058,55.0719,1173419.0
2018-05-16 11:20:00,56.35,56.6,56.34,56.43,1531886.0,55.0817,55.3261,55.0719,55.1599,1531886.0
2018-05-16 11:25:00,56.42,56.51,56.25,56.38,992784.0,55.1501,55.2381,54.984,55.111,992784.0
2018-05-16 11:30:00,56.38,56.44,56.28,56.43,474626.0,55.111,55.1697,55.0133,55.1599,474626.0
2018-05-16 11:35:00,56.42,56.5,56.32,56.42,517594.0,55.1501,55.2283,55.0524,55.1501,517594.0
2018-05-16 11:40:00,56.42,56.47,56.37,56.44,393741.0,55.1501,55.199,55.1013,55.1697,393741.0
2018-05-16 11:45:00,56.45,56.5,56.37,56.39,426933.0,55.1795,55.2283,55.1013,55.1208,426933.0
2018-05-16 11:50:00,56.39,56.39,56.28,56.33,367619.0,55.1208,55.1208,55.0133,55.0622,367619.0
2018-05-16 11:55:00,56.34,56.35,56.25,56.32,321335.0,55.0719,55.0817,54.984,55.0524,321335.0
2018-05-16 12:00:00,56.32,56.4,56.31,56.35,292092.0,55.0524,55.1306,55.0426,55.0817,292092.0
2018-05-16 12:05:00,56.34,56.39,56.25,56.26,512431.0,55.0719,55.1208,54.984,54.9937,512431.0
2018-05-16 12:10:00,56.25,56.33,56.21,56.31,367747.0,54.984,55.0622,54.9449,55.0426,367747.0
2018-05-16 12:15:00,56.32,56.35,56.25,56.35,273393.0,55.0524,55.0817,54.984,55.0817,273393.0
2018-05-16 12:20:00,56.35,56.36,56.25,56.3,345866.0,55.0817,55.0915,54.984,55.0328,345866.0
2018-05-16 12:25:00,56.3,56.31,56.22,56.24,264100.0,55.0328,55.0426,54.9546,54.9742,264100.0
2018-05-16 12:30:00,56.25,56.44,56.24,56.4,528880.0,54.984,55.1697,54.9742,55.1306,528880.0
2018-05-16 12:35:00,56.4,56.45,56.33,56.45,270378.0,55.1306,55.1795,55.0622,55.1795,270378.0
2018-05-16 12:40:00,56.44,56.47,56.34,56.35,248884.0,55.1697,55.199,55.0719,55.0817,248884.0
2018-05-16 12:45:00,56.36,56.4,56.34,56.34,170858.0,55.0915,55.1306,55.0719,55.0719,170858.0
2018-05-16 12:50:00,56.35,56.45,56.35,56.36,226735.0,55.0817,55.1795,55.0817,55.0915,226735.0
2018-05-16 12:55:00,56.37,56.4,56.31,56.39,195324.0,55.1013,55.1306,55.0426,55.1208,195324.0
2018-05-16 13:00:00,56.39,56.4,56.36,56.39,130503.0,55.1208,55.1306,55.0915,55.1208,130503.0
2018-05-16 13:05:00,56.4,56.41,56.25,56.27,263521.0,55.1306,55.1404,54.984,55.0035,263521.0
2018-05-16 13:10:00,56.28,56.32,56.18,56.32,533783.0,55.0133,55.0524,54.9155,55.0524,533783.0
2018-05-16 13:15:00,56.31,56.34,56.26,56.32,160032.0,55.0426,55.0719,54.9937,55.0524,160032.0
2018-05-16 13:20:00,56.32,56.41,56.3,56.38,296831.0,55.0524,55.1404,55.0328,55.111,296831.0
2018-05-16 13:25:00,56.37,56.38,56.32,56.32,162911.0,55.1013,55.111,55.0524,55.0524,162911.0
2018-05-16 13:30:00,56.33,56.4,56.31,56.39,181176.0,55.0622,55.1306,55.0426,55.1208,181176.0
2018-05-16 13:35:00,56.39,56.49,56.38,56.44,381367.0,55.1208,55.2186,55.111,55.1697,381367.0
2018-05-16 13:40:00,56.44,56.5,56.42,56.46,374348.0,55.1697,55.2283,55.1501,55.1892,374348.0
2018-05-16 13:45:00,56.46,56.57,56.43,56.54,381230.0,55.1892,55.2968,55.1599,55.2674,381230.0
2018-05-16 13:50:00,56.54,56.6,56.53,56.59,348244.0,55.2674,55.3261,55.2577,55.3163,348244.0
2018-05-16 13:55:00,56.59,56.67,56.56,56.56,544329.0,55.3163,55.3945,55.287,55.287,544329.0
2018-05-16 14:00:00,56.56,56.6,56.52,56.58,333568.0,55.287,55.3261,55.2479,55.3065,333568.0
2018-05-16 14:05:00,56.58,56.59,56.45,56.47,305596.0,55.3065,55.3163,55.1795,55.199,305596.0
2018-05-16 14:10:00,56.47,56.53,56.43,56.47,357105.0,55.199,55.2577,55.1599,55.199,357105.0
2018-05-16 14:15:00,56.47,56.54,56.41,56.51,258193.0,55.199,55.2674,55.1404,55.2381,258193.0
2018-05-16 14:20:00,56.51,56.55,56.37,56.39,301435.0,55.2381,55.2772,55.1013,55.1208,301435.0
2018-05-16 14:25:00,56.38,56.49,56.34,56.47,410842.0,55.111,55.2186,55.0719,55.199,410842.0
2018-05-16 14:30:00,56.47,56.55,56.44,56.49,221686.0,55.199,55.2772,55.1697,55.2186,221686.0
2018-05-16 14:35:00,56.49,56.64,56.48,56.62,328526.0,55.2186,55.3652,55.2088,55.3456,328526.0
2018-05-16 14:40:00,56.63,56.69,56.61,56.64,388560.0,55.3554,55.4141,55.3359,55.3652,388560.0
2018-05-16 14:45:00,56.64,56.65,56.49,56.56,419348.0,55.3652,55.375,55.2186,55.287,419348.0
2018-05-16 14:50:00,56.56,56.67,56.54,56.67,224993.0,55.287,55.3945,55.2674,55.3945,224993.0
2018-05-16 14:55:00,56.68,56.73,56.63,56.73,378593.0,55.4043,55.4532,55.3554,55.4532,378593.0
2018-05-16 15:00:00,56.73,56.73,56.54,56.64,478153.0,55.4532,55.4532,55.2674,55.3652,478153.0
2018-05-16 15:05:00,56.64,56.78,56.62,56.75,532816.0,55.3652,55.502,55.3456,55.4727,532816.0
2018-05-16 15:10:00,56.75,56.78,56.61,56.61,471996.0,55.4727,55.502,55.3359,55.3359,471996.0
2018-05-16 15:15:00,56.61,56.74,56.58,56.73,419896.0,55.3359,55.4629,55.3065,55.4532,419896.0
2018-05-16 15:20:00,56.72,56.77,56.68,56.75,463792.0,55.4434,55.4923,55.4043,55.4727,463792.0
2018-05-16 15:25:00,56.75,56.78,56.67,56.74,451996.0,55.4727,55.502,55.3945,55.4629,451996.0
2018-05-16 15:30:00,56.74,56.75,56.69,56.74,308651.0,55.4629,55.4727,55.4141,55.4629,308651.0
2018-05-16 15:35:00,56.75,56.86,56.72,56.86,745984.0,55.4727,55.5802,55.4434,55.5802,745984.0
2018-05-16 15:40:00,56.86,56.91,56.78,56.78,694701.0,55.5802,55.6291,55.502,55.502,694701.0
2018-05-16 15:45:00,56.78,56.78,56.47,56.48,1154263.0,55.502,55.502,55.199,55.2088,1154263.0
2018-05-16 15:50:00,56.49,56.62,56.49,56.54,1053369.0,55.2186,55.3456,55.2186,55.2674,1053369.0
2018-05-16 15:55:00,56.54,56.55,56.37,56.5,1860308.0,55.2674,55.2772,55.1013,55.2283,1860308.0
2018-05-17 09:30:00,56.05,56.31,55.84,56.23,2091775.0,54.7885,55.0426,54.5832,54.9644,2091775.0
2018-05-17 09:35:00,56.24,56.44,56.15,56.2,1388486.0,54.9742,55.1697,54.8862,54.9351,1388486.0
2018-05-17 09:40:00,56.2,56.24,55.66,55.8,1665730.0,54.9351,54.9742,54.4072,54.5441,1665730.0
2018-05-17 09:45:00,55.8,56.06,55.75,55.92,822035.0,54.5441,54.7982,54.4952,54.6614,822035.0
2018-05-17 09:50:00,55.93,56.0,55.8,55.87,726060.0,54.6712,54.7396,54.5441,54.6125,726060.0
2018-05-17 09:55:00,55.87,55.99,55.79,55.93,735023.0,54.6125,54.7298,54.5343,54.6712,735023.0
2018-05-17 10:00:00,55.94,55.94,55.78,55.81,780086.0,54.6809,54.6809,54.5245,54.5539,780086.0
2018-05-17 10:05:00,55.81,55.89,55.72,55.73,769608.0,54.5539,54.6321,54.4659,54.4757,769608.0
2018-05-17 10:10:00,55.74,55.82,55.23,55.32,1693004.0,54.4854,54.5636,53.9869,54.0749,1693004.0
2018-05-17 10:15:00,55.32,55.57,55.25,55.48,1033164.0,54.0749,54.3193,54.0065,54.2313,1033164.0
2018-05-17 10:20:00,55.48,55.81,55.47,55.75,1009841.0,54.2313,54.5539,54.2215,54.4952,1009841.0
2018-05-17 10:25:00,55.74,55.81,55.71,55.81,658728.0,54.4854,54.5539,54.4561,54.5539,658728.0
2018-05-17 10:30:00,55.82,55.9,55.76,55.88,639890.0,54.5636,54.6418,54.505,54.6223,639890.0
2018-05-17 10:35:00,55.88,55.97,55.84,55.85,481765.0,54.6223,54.7103,54.5832,54.593,481765.0
2018-05-17 10:40:00,55.85,55.98,55.8,55.91,448638.0,54.593,54.72,54.5441,54.6516,448638.0
2018-05-17 10:45:00,55.91,55.98,55.79,55.8,446879.0,54.6516,54.72,54.5343,54.5441,446879.0
2018-05-17 10:50:00,55.8,55.84,55.6,55.7,806885.0,54.5441,54.5832,54.3486,54.4463,806885.0
2018-05-17 10:55:00,55.7,55.75,55.55,55.55,444011.0,54.4463,54.4952,54.2997,54.2997,444011.0
2018-05-17 11:00:00,55.55,55.58,55.43,55.57,758059.0,54.2997,54.329,54.1824,54.3193,758059.0
2018-05-17 11:05:00,55.57,55.7,55.56,55.6,448676.0,54.3193,54.4463,54.3095,54.3486,448676.0
2018-05-17 11:10:00,55.6,55.75,55.6,55.67,309977.0,54.3486,54.4952,54.3486,54.417,309977.0
2018-05-17 11:15:00,55.67,55.68,55.61,55.65,187816.0,54.417,54.4268,54.3584,54.3975,187816.0
2018-05-17 11:20:00,55.65,55.66,55.52,55.55,247923.0,54.3975,54.4072,54.2704,54.2997,247923.0
2018-05-17 11:25:00,55.54,55.62,55.48,55.51,322934.0,54.2899,54.3681,54.2313,54.2606,322934.0
2018-05-17 11:30:00,55.51,55.52,55.38,55.44,346057.0,54.2606,54.2704,54.1335,54.1922,346057.0
2018-05-17 11:35:00,55.45,55.47,55.33,55.4,450755.0,54.202,54.2215,54.0847,54.1531,450755.0
2018-05-17 11:40:00,55.39,55.51,55.38,55.49,296918.0,54.1433,54.2606,54.1335,54.2411,296918.0
2018-05-17 11:45:00,55.5,55.53,55.42,55.43,255084.0,54.2508,54.2802,54.1726,54.1824,255084.0
2018-05-17 11:50:00,55.44,55.45,55.38,55.39,191817.0,54.1922,54.202,54.1335,54.1433,191817.0
2018-05-17 11:55:00,55.39,55.41,55.3,55.32,391911.0,54.1433,54.1629,54.0553,54.0749,391911.0
2018-05-17 12:00:00,55.32,55.42,55.25,55.39,476046.0,54.0749,54.1726,54.0065,54.1433,476046.0
2018-05-17 12:05:00,55.39,55.52,55.39,55.47,301693.0,54.1433,54.2704,54.1433,54.2215,301693.0
2018-05-17 12:10:00,55.47,55.73,55.44,55.71,528139.0,54.2215,54.4757,54.1922,54.4561,528139.0
2018-05-17 12:15:00,55.71,55.77,55.62,55.62,380327.0,54.4561,54.5148,54.3681,54.3681,380327.0
2018-05-17 12:20:00,55.62,55.69,55.58,55.62,353989.0,54.3681,54.4366,54.329,54.3681,353989.0
2018-05-17 12:25:00,55.62,55.68,55.6,55.67,317190.0,54.3681,54.4268,54.3486,54.417,317190.0
2018-05-17 12:30:00,55.67,55.81,55.62,55.78,503991.0,54.417,54.5539,54.3681,54.5245,503991.0
2018-05-17 12:35:00,55.78,55.78,55.52,55.52,260624.0,54.5245,54.5245,54.2704,54.2704,260624.0
2018-05-17 12:40:00,55.53,55.53,55.34,55.36,531565.0,54.2802,54.2802,54.0944,54.114,531565.0
2018-05-17 12:45:00,55.36,55.37,55.22,55.26,588397.0,54.114,54.1238,53.9771,54.0162,588397.0
2018-05-17 12:50:00,55.25,55.26,55.06,55.06,771392.0,54.0065,54.0162,53.8207,53.8207,771392.0
2018-05-17 12:55:00,55.06,55.32,55.0,55.25,802008.0,53.8207,54.0749,53.7621,54.0065,802008.0
2018-05-17 13:00:00,55.26,55.39,55.22,55.37,294937.0,54.0162,54.1433,53.9771,54.1238,294937.0
2018-05-17 13:05:00,55.37,55.39,55.27,55.32,276422.0,54.1238,54.1433,54.026,54.0749,276422.0
2018-05-17 13:10:00,55.31,55.34,55.21,55.32,247308.0,54.0651,54.0944,53.9674,54.0749,247308.0
2018-05-17 13:15:00,55.32,55.44,55.31,55.36,282915.0,54.0749,54.1922,54.0651,54.114,282915.0
2018-05-17 13:20:00,55.35,55.52,55.34,55.43,251336.0,54.1042,54.2704,54.0944,54.1824,251336.0
2018-05-17 13:25:00,55.43,55.49,55.35,55.39,259353.0,54.1824,54.2411,54.1042,54.1433,259353.0
2018-05-17 13:30:00,55.4,55.41,55.31,55.36,149452.0,54.1531,54.1629,54.0651,54.114,149452.0
2018-05-17 13:35:00,55.36,55.37,55.22,55.29,206469.0,54.114,54.1238,53.9771,54.0456,206469.0
2018-05-17 13:40:00,55.29,55.33,55.13,55.2,231392.0,54.0456,54.0847,53.8892,53.9576,231392.0
2018-05-17 13:45:00,55.21,55.23,55.15,55.21,212935.0,53.9674,53.9869,53.9087,53.9674,212935.0
2018-05-17 13:50:00,55.21,55.28,55.13,55.14,255302.0,53.9674,54.0358,53.8892,53.8989,255302.0
2018-05-17 13:55:00,55.13,55.17,54.88,54.94,881433.0,53.8892,53.9283,53.6448,53.7034,881433.0
2018-05-17 14:00:00,54.94,54.97,54.35,54.35,1593766.0,53.7034,53.7328,53.1267,53.1267,1593766.0
2018-05-17 14:05:00,54.37,54.39,53.93,54.31,2296725.0,53.1463,53.1658,52.7162,53.0876,2296725.0
2018-05-17 14:10:00,54.29,54.31,54.16,54.29,688460.0,53.0681,53.0876,52.941,53.0681,688460.0
2018-05-17 14:15:00,54.3,54.53,54.15,54.53,860489.0,53.0778,53.3027,52.9312,53.3027,860489.0
2018-05-17 14:20:00,54.53,54.89,54.49,54.78,1321519.0,53.3027,53.6546,53.2636,53.547,1321519.0
2018-05-17 14:25:00,54.77,54.79,54.65,54.69,354823.0,53.5373,53.5568,53.42,53.4591,354823.0
2018-05-17 14:30:00,54.69,54.94,54.67,54.94,722878.0,53.4591,53.7034,53.4395,53.7034,722878.0
2018-05-17 14:35:00,54.94,55.1,54.88,54.92,776711.0,53.7034,53.8598,53.6448,53.6839,776711.0
2018-05-17 14:40:00,54.93,55.07,54.92,54.98,412114.0,53.6937,53.8305,53.6839,53.7425,412114.0
2018-05-17 14:45:00,54.99,55.0,54.83,54.97,395579.0,53.7523,53.7621,53.5959,53.7328,395579.0
2018-05-17 14:50:00,54.98,55.0,54.78,54.93,393027.0,53.7425,53.7621,53.547,53.6937,393027.0
2018-05-17 14:55:00,54.92,54.94,54.82,54.86,315026.0,53.6839,53.7034,53.5861,53.6252,315026.0
2018-05-17 15:00:00,54.86,55.1,54.85,55.1,451921.0,53.6252,53.8598,53.6155,53.8598,451921.0
2018-05-17 15:05:00,55.1,55.16,55.06,55.07,608870.0,53.8598,53.9185,53.8207,53.8305,608870.0
2018-05-17 15:10:00,55.07,55.08,54.81,54.94,580030.0,53.8305,53.8403,53.5764,53.7034,580030.0
2018-05-17 15:15:00,54.94,54.94,54.71,54.78,574963.0,53.7034,53.7034,53.4786,53.547,574963.0
2018-05-17 15:20:00,54.78,54.96,54.73,54.94,445183.0,53.547,53.723,53.4982,53.7034,445183.0
2018-05-17 15:25:00,54.93,54.94,54.73,54.76,315461.0,53.6937,53.7034,53.4982,53.5275,315461.0
2018-05-17 15:30:00,54.75,54.86,54.74,54.84,314009.0,53.5177,53.6252,53.5079,53.6057,314009.0
2018-05-17 15:35:00,54.84,54.87,54.76,54.78,291129.0,53.6057,53.635,53.5275,53.547,291129.0
2018-05-17 15:40:00,54.79,54.94,54.74,54.89,491768.0,53.5568,53.7034,53.5079,53.6546,491768.0
2018-05-17 15:45:00,54.88,54.93,54.82,54.93,478865.0,53.6448,53.6937,53.5861,53.6937,478865.0
2018-05-17 15:50:00,54.93,55.03,54.68,54.76,931573.0,53.6937,53.7914,53.4493,53.5275,931573.0
2018-05-17 15:55:00,54.76,54.8,54.64,54.69,1377117.0,53.5275,53.5666,53.4102,53.4591,1377117.0
2018-05-18 09:30:00,53.59,54.22,53.54,53.87,2776096.0,52.3838,52.9996,52.335,52.6575,2776096.0
2018-05-18 09:35:00,53.86,54.28,53.6,54.19,1560961.0,52.6477,53.0583,52.3936,52.9703,1560961.0
2018-05-18 09:40:00,54.19,54.5,54.15,54.25,1331011.0,52.9703,53.2733,52.9312,53.029,1331011.0
2018-05-18 09:45:00,54.24,54.65,54.05,54.49,1195856.0,53.0192,53.42,52.8335,53.2636,1195856.0
2018-05-18 09:50:00,54.5,54.57,53.9,53.95,1028672.0,53.2733,53.3418,52.6868,52.7357,1028672.0
2018-05-18 09:55:00,53.97,54.13,53.67,53.8,1453012.0,52.7553,52.9117,52.462,52.5891,1453012.0
2018-05-18 10:00:00,53.82,53.88,53.55,53.66,1175988.0,52.6086,52.6673,52.3447,52.4523,1175988.0
2018-05-18 10:05:00,53.66,53.78,53.41,53.7,1082666.0,52.4523,52.5696,52.2079,52.4914,1082666.0
2018-05-18 10:10:00,53.7,53.94,53.61,53.68,1018295.0,52.4914,52.7259,52.4034,52.4718,1018295.0
2018-05-18 10:15:00,53.68,53.8,53.58,53.72,474016.0,52.4718,52.5891,52.3741,52.5109,474016.0
2018-05-18 10:20:00,53.71,53.89,53.65,53.79,578232.0,52.5011,52.6771,52.4425,52.5793,578232.0
2018-05-18 10:25:00,53.79,53.8,53.47,53.52,684136.0,52.5793,52.5891,52.2665,52.3154,684136.0
2018-05-18 10:30:00,53.52,53.64,53.15,53.17,1398926.0,52.3154,52.4327,51.9537,51.9733,1398926.0
2018-05-18 10:35:00,53.16,53.28,52.85,53.16,1826837.0,51.9635,52.0808,51.6605,51.9635,1826837.0
2018-05-18 10:40:00,53.16,53.23,52.95,53.2,773996.0,51.9635,52.0319,51.7582,52.0026,773996.0
2018-05-18 10:45:00,53.21,53.5,53.19,53.3,786604.0,52.0124,52.2959,51.9928,52.1004,786604.0
2018-05-18 10:50:00,53.3,53.37,53.24,53.27,338725.0,52.1004,52.1688,52.0417,52.071,338725.0
2018-05-18 10:55:00,53.27,53.34,53.14,53.29,410584.0,52.071,52.1395,51.944,52.0906,410584.0
2018-05-18 11:00:00,53.3,53.47,53.29,53.46,670957.0,52.1004,52.2665,52.0906,52.2568,670957.0
2018-05-18 11:05:00,53.46,53.48,53.32,53.43,460702.0,52.2568,52.2763,52.1199,52.2274,460702.0
2018-05-18 11:10:00,53.44,53.46,53.21,53.24,541783.0,52.2372,52.2568,52.0124,52.0417,541783.0
2018-05-18 11:15:00,53.25,53.35,53.12,53.33,363629.0,52.0515,52.1492,51.9244,52.1297,363629.0
2018-05-18 11:20:00,53.32,53.46,53.31,53.38,276080.0,52.1199,52.2568,52.1101,52.1786,276080.0
2018-05-18 11:25:00,53.38,53.51,53.27,53.5,407139.0,52.1786,52.3056,52.071,52.2959,407139.0
2018-05-18 11:30:00,53.5,53.61,53.4,53.4,470438.0,52.2959,52.4034,52.1981,52.1981,470438.0
2018-05-18 11:35:00,53.41,53.66,53.39,53.66,466293.0,52.2079,52.4523,52.1883,52.4523,466293.0
2018-05-18 11:40:00,53.66,53.76,53.55,53.75,607383.0,52.4523,52.55,52.3447,52.5402,607383.0
2018-05-18 11:45:00,53.75,53.77,53.51,53.54,557791.0,52.5402,52.5598,52.3056,52.335,557791.0
2018-05-18 11:50:00,53.53,53.6,53.43,53.46,331518.0,52.3252,52.3936,52.2274,52.2568,331518.0
2018-05-18 11:55:00,53.46,53.48,53.38,53.41,375010.0,52.2568,52.2763,52.1786,52.2079,375010.0
2018-05-18 12:00:00,53.4,53.4,53.18,53.18,423229.0,52.1981,52.1981,51.9831,51.9831,423229.0
2018-05-18 12:05:00,53.18,53.21,53.06,53.11,481574.0,51.9831,52.0124,51.8658,51.9146,481574.0
2018-05-18 12:10:00,53.11,53.47,53.05,53.38,659699.0,51.9146,52.2665,51.856,52.1786,659699.0
2018-05-18 12:15:00,53.39,53.5,53.33,53.37,501705.0,52.1883,52.2959,52.1297,52.1688,501705.0
2018-05-18 12:20:00,53.37,53.39,53.32,53.34,179731.0,52.1688,52.1883,52.1199,52.1395,179731.0
2018-05-18 12:25:00,53.34,53.36,53.24,53.28,222847.0,52.1395,52.159,52.0417,52.0808,222847.0
2018-05-18 12:30:00,53.28,53.32,53.24,53.28,205579.0,52.0808,52.1199,52.0417,52.0808,205579.0
2018-05-18 12:35:00,53.27,53.35,53.25,53.34,174833.0,52.071,52.1492,52.0515,52.1395,174833.0
2018-05-18 12:40:00,53.34,53.42,53.34,53.42,172792.0,52.1395,52.2177,52.1395,52.2177,172792.0
2018-05-18 12:45:00,53.41,53.45,53.33,53.33,138729.0,52.2079,52.247,52.1297,52.1297,138729.0
2018-05-18 12:50:00,53.33,53.4,53.26,53.3,160696.0,52.1297,52.1981,52.0613,52.1004,160696.0
2018-05-18 12:55:00,53.31,53.39,53.26,53.37,138875.0,52.1101,52.1883,52.0613,52.1688,138875.0
2018-05-18 13:00:00,53.38,53.38,53.31,53.33,102753.0,52.1786,52.1786,52.1101,52.1297,102753.0
2018-05-18 13:05:00,53.33,53.4,53.3,53.37,123845.0,52.1297,52.1981,52.1004,52.1688,123845.0
2018-05-18 13:10:00,53.37,53.44,53.34,53.4,147507.0,52.1688,52.2372,52.1395,52.1981,147507.0
2018-05-18 13:15:00,53.4,53.52,53.39,53.43,262627.0,52.1981,52.3154,52.1883,52.2274,262627.0
2018-05-18 13:20:00,53.42,53.47,53.37,53.42,176453.0,52.2177,52.2665,52.1688,52.2177,176453.0
2018-05-18 13:25:00,53.42,53.44,53.35,53.39,142962.0,52.2177,52.2372,52.1492,52.1883,142962.0
2018-05-18 13:30:00,53.38,53.39,53.19,53.21,318001.0,52.1786,52.1883,51.9928,52.0124,318001.0
2018-05-18 13:35:00,53.2,53.25,53.11,53.2,294183.0,52.0026,52.0515,51.9146,52.0026,294183.0
2018-05-18 13:40:00,53.2,53.25,53.16,53.18,156412.0,52.0026,52.0515,51.9635,51.9831,156412.0
2018-05-18 13:45:00,53.19,53.27,53.18,53.21,159408.0,51.9928,52.071,51.9831,52.0124,159408.0
2018-05-18 13:50:00,53.22,53.26,53.18,53.19,109114.0,52.0222,52.0613,51.9831,51.9928,109114.0
2018-05-18 13:55:00,53.2,53.29,53.19,53.24,157619.0,52.0026,52.0906,51.9928,52.0417,157619.0
2018-05-18 14:00:00,53.24,53.25,53.06,53.2,379015.0,52.0417,52.0515,51.8658,52.0026,379015.0
2018-05-18 14:05:00,53.21,53.39,53.2,53.36,356838.0,52.0124,52.1883,52.0026,52.159,356838.0
2018-05-18 14:10:00,53.36,53.4,53.32,53.33,216183.0,52.159,52.1981,52.1199,52.1297,216183.0
2018-05-18 14:15:00,53.32,53.4,53.2,53.38,314396.0,52.1199,52.1981,52.0026,52.1786,314396.0
2018-05-18 14:20:00,53.38,53.63,53.38,53.63,576851.0,52.1786,52.4229,52.1786,52.4229,576851.0
2018-05-18 14:25:00,53.62,53.72,53.61,53.65,474960.0,52.4132,52.5109,52.4034,52.4425,474960.0
2018-05-18 14:30:00,53.64,53.66,53.47,53.54,312605.0,52.4327,52.4523,52.2665,52.335,312605.0
2018-05-18 14:35:00,53.53,53.6,53.48,53.58,206214.0,52.3252,52.3936,52.2763,52.3741,206214.0
2018-05-18 14:40:00,53.57,53.66,53.54,53.62,283022.0,52.3643,52.4523,52.335,52.4132,283022.0
2018-05-18 14:45:00,53.61,53.63,53.55,53.58,173467.0,52.4034,52.4229,52.3447,52.3741,173467.0
2018-05-18 14:50:00,53.58,53.59,53.46,53.48,220460.0,52.3741,52.3838,52.2568,52.2763,220460.0
2018-05-18 14:55:00,53.48,53.56,53.44,53.5,188754.0,52.2763,52.3545,52.2372,52.2959,188754.0
2018-05-18 15:00:00,53.5,53.5,53.36,53.43,183840.0,52.2959,52.2959,52.159,52.2274,183840.0
2018-05-18 15:05:00,53.43,53.55,53.42,53.54,215036.0,52.2274,52.3447,52.2177,52.335,215036.0
2018-05-18 15:10:00,53.54,53.56,53.48,53.49,154446.0,52.335,52.3545,52.2763,52.2861,154446.0
2018-05-18 15:15:00,53.49,53.51,53.45,53.5,213771.0,52.2861,52.3056,52.247,52.2959,213771.0
2018-05-18 15:20:00,53.5,53.55,53.46,53.5,162253.0,52.2959,52.3447,52.2568,52.2959,162253.0
2018-05-18 15:25:00,53.5,53.52,53.47,53.49,194211.0,52.2959,52.3154,52.2665,52.2861,194211.0
2018-05-18 15:30:00,53.49,53.51,53.4,53.47,240929.0,52.2861,52.3056,52.1981,52.2665,240929.0
2018-05-18 15:35:00,53.47,53.59,53.44,53.59,268774.0,52.2665,52.3838,52.2372,52.3838,268774.0
2018-05-18 15:40:00,53.6,53.61,53.55,53.56,319763.0,52.3936,52.4034,52.3447,52.3545,319763.0
2018-05-18 15:45:00,53.56,53.56,53.45,53.49,391844.0,52.3545,52.3545,52.247,52.2861,391844.0
2018-05-18 15:50:00,53.48,53.57,53.42,53.43,709606.0,52.2763,52.3643,52.2177,52.2274,709606.0
2018-05-18 15:55:00,53.43,53.44,53.28,53.39,1411432.0,52.2274,52.2372,52.0808,52.1883,1411432.0
2018-05-21 09:30:00,56.18,56.47,55.75,55.9,4185657.0,54.9155,55.199,54.4952,54.6418,4185657.0
2018-05-21 09:35:00,55.9,56.0,55.65,55.88,2214263.0,54.6418,54.7396,54.3975,54.6223,2214263.0
2018-05-21 09:40:00,55.88,55.91,55.53,55.73,2022333.0,54.6223,54.6516,54.2802,54.4757,2022333.0
2018-05-21 09:45:00,55.74,55.81,55.6,55.6,1104606.0,54.4854,54.5539,54.3486,54.3486,1104606.0
2018-05-21 09:50:00,55.61,55.79,55.45,55.77,1671374.0,54.3584,54.5343,54.202,54.5148,1671374.0
2018-05-21 09:55:00,55.76,56.15,55.76,56.03,2107486.0,54.505,54.8862,54.505,54.7689,2107486.0
2018-05-21 10:00:00,56.04,56.27,55.9,55.93,2155359.0,54.7787,55.0035,54.6418,54.6712,2155359.0
2018-05-21 10:05:00,55.93,56.0,55.57,55.97,1819165.0,54.6712,54.7396,54.3193,54.7103,1819165.0
2018-05-21 10:10:00,55.98,56.01,55.86,55.98,1064234.0,54.72,54.7494,54.6027,54.72,1064234.0
2018-05-21 10:15:00,55.98,55.99,55.5,55.68,1526344.0,54.72,54.7298,54.2508,54.4268,1526344.0
2018-05-21 10:20:00,55.67,55.71,55.35,55.66,1200531.0,54.417,54.4561,54.1042,54.4072,1200531.0
2018-05-21 10:25:00,55.66,55.87,55.63,55.75,809492.0,54.4072,54.6125,54.3779,54.4952,809492.0
2018-05-21 10:30:00,55.75,55.98,55.75,55.89,772042.0,54.4952,54.72,54.4952,54.6321,772042.0
2018-05-21 10:35:00,55.89,55.98,55.74,55.84,717886.0,54.6321,54.72,54.4854,54.5832,717886.0
2018-05-21 10:40:00,55.84,55.88,55.75,55.84,350311.0,54.5832,54.6223,54.4952,54.5832,350311.0
2018-05-21 10:45:00,55.85,55.91,55.62,55.71,601041.0,54.593,54.6516,54.3681,54.4561,601041.0
2018-05-21 10:50:00,55.7,55.77,55.65,55.7,295216.0,54.4463,54.5148,54.3975,54.4463,295216.0
2018-05-21 10:55:00,55.7,55.72,55.6,55.71,411709.0,54.4463,54.4659,54.3486,54.4561,411709.0
2018-05-21 11:00:00,55.71,55.72,55.58,55.64,394962.0,54.4561,54.4659,54.329,54.3877,394962.0
2018-05-21 11:05:00,55.64,55.66,55.5,55.61,564869.0,54.3877,54.4072,54.2508,54.3584,564869.0
2018-05-21 11:10:00,55.62,55.64,55.43,55.43,553114.0,54.3681,54.3877,54.1824,54.1824,553114.0
2018-05-21 11:15:00,55.42,55.46,55.23,55.32,763174.0,54.1726,54.2117,53.9869,54.0749,763174.0
2018-05-21 11:20:00,55.32,55.32,55.03,55.04,787838.0,54.0749,54.0749,53.7914,53.8012,787838.0
2018-05-21 11:25:00,55.04,55.22,54.98,55.15,920524.0,53.8012,53.9771,53.7425,53.9087,920524.0
2018-05-21 11:30:00,55.16,55.17,54.82,54.91,882087.0,53.9185,53.9283,53.5861,53.6741,882087.0
2018-05-21 11:35:00,54.91,55.18,54.86,55.18,770983.0,53.6741,53.938,53.6252,53.938,770983.0
2018-05-21 11:40:00,55.18,55.29,55.05,55.06,682469.0,53.938,54.0456,53.811,53.8207,682469.0
2018-05-21 11:45:00,55.06,55.35,55.02,55.27,837400.0,53.8207,54.1042,53.7816,54.026,837400.0
2018-05-21 11:50:00,55.27,55.33,55.14,55.29,541925.0,54.026,54.0847,53.8989,54.0456,541925.0
2018-05-21 11:55:00,55.29,55.38,55.22,55.34,671082.0,54.0456,54.1335,53.9771,54.0944,671082.0
2018-05-21 12:00:00,55.34,55.47,55.26,55.43,457714.0,54.0944,54.2215,54.0162,54.1824,457714.0
2018-05-21 12:05:00,55.42,55.43,55.3,55.36,279097.0,54.1726,54.1824,54.0553,54.114,279097.0
2018-05-21 12:10:00,55.36,55.48,55.36,55.44,550987.0,54.114,54.2313,54.114,54.1922,550987.0
2018-05-21 12:15:00,55.44,55.51,55.38,55.5,436967.0,54.1922,54.2606,54.1335,54.2508,436967.0
2018-05-21 12:20:00,55.5,55.52,55.2,55.4,745797.0,54.2508,54.2704,53.9576,54.1531,745797.0
2018-05-21 12:25:00,55.4,55.43,55.32,55.37,257053.0,54.1531,54.1824,54.0749,54.1238,257053.0
2018-05-21 12:30:00,55.37,55.5,55.36,55.47,331155.0,54.1238,54.2508,54.114,54.2215,331155.0
2018-05-21 12:35:00,55.46,55.51,55.45,55.46,258622.0,54.2117,54.2606,54.202,54.2117,258622.0
2018-05-21 12:40:00,55.47,55.49,55.41,55.49,213969.0,54.2215,54.2411,54.1629,54.2411,213969.0
2018-05-21 12:45:00,55.49,55.49,55.33,55.34,262190.0,54.2411,54.2411,54.0847,54.0944,262190.0
2018-05-21 12:50:00,55.34,55.38,55.33,55.37,216229.0,54.0944,54.1335,54.0847,54.1238,216229.0
2018-05-21 12:55:00,55.37,55.41,55.36,55.4,332048.0,54.1238,54.1629,54.114,54.1531,332048.0
2018-05-21 13:00:00,55.4,55.54,55.4,55.44,495925.0,54.1531,54.2899,54.1531,54.1922,495925.0
2018-05-21 13:05:00,55.44,55.64,55.42,55.58,495049.0,54.1922,54.3877,54.1726,54.329,495049.0
2018-05-21 13:10:00,55.57,55.64,55.52,55.62,491566.0,54.3193,54.3877,54.2704,54.3681,491566.0
2018-05-21 13:15:00,55.61,55.75,55.57,55.73,551962.0,54.3584,54.4952,54.3193,54.4757,551962.0
2018-05-21 13:20:00,55.73,55.81,55.69,55.74,615359.0,54.4757,54.5539,54.4366,54.4854,615359.0
2018-05-21 13:25:00,55.75,55.75,55.6,55.62,309308.0,54.4952,54.4952,54.3486,54.3681,309308.0
2018-05-21 13:30:00,55.62,55.69,55.51,55.55,322815.0,54.3681,54.4366,54.2606,54.2997,322815.0
2018-05-21 13:35:00,55.54,55.55,55.35,55.43,604853.0,54.2899,54.2997,54.1042,54.1824,604853.0
2018-05-21 13:40:00,55.43,55.52,55.38,55.47,307197.0,54.1824,54.2704,54.1335,54.2215,307197.0
2018-05-21 13:45:00,55.47,55.68,55.44,55.66,525478.0,54.2215,54.4268,54.1922,54.4072,525478.0
2018-05-21 13:50:00,55.66,55.71,55.6,55.71,410627.0,54.4072,54.4561,54.3486,54.4561,410627.0
2018-05-21 13:55:00,55.71,55.71,55.62,55.68,255805.0,54.4561,54.4561,54.3681,54.4268,255805.0
2018-05-21 14:00:00,55.69,55.69,55.55,55.6,402515.0,54.4366,54.4366,54.2997,54.3486,402515.0
2018-05-21 14:05:00,55.61,55.66,55.58,55.65,246061.0,54.3584,54.4072,54.329,54.3975,246061.0
2018-05-21 14:10:00,55.64,55.68,55.44,55.49,351332.0,54.3877,54.4268,54.1922,54.2411,351332.0
2018-05-21 14:15:00,55.49,55.49,55.1,55.11,585949.0,54.2411,54.2411,53.8598,53.8696,585949.0
2018-05-21 14:20:00,55.11,55.22,54.98,55.06,748817.0,53.8696,53.9771,53.7425,53.8207,748817.0
2018-05-21 14:25:00,55.06,55.12,54.82,54.84,804999.0,53.8207,53.8794,53.5861,53.6057,804999.0
2018-05-21 14:30:00,54.84,54.89,54.53,54.79,1126926.0,53.6057,53.6546,53.3027,53.5568,1126926.0
2018-05-21 14:35:00,54.8,55.17,54.78,55.16,755383.0,53.5666,53.9283,53.547,53.9185,755383.0
2018-05-21 14:40:00,55.16,55.29,55.09,55.28,777290.0,53.9185,54.0456,53.8501,54.0358,777290.0
2018-05-21 14:45:00,55.29,55.31,55.21,55.25,430847.0,54.0456,54.0651,53.9674,54.0065,430847.0
2018-05-21 14:50:00,55.25,55.46,55.23,55.42,577769.0,54.0065,54.2117,53.9869,54.1726,577769.0
2018-05-21 14:55:00,55.43,55.45,55.27,55.31,491415.0,54.1824,54.202,54.026,54.0651,491415.0
2018-05-21 15:00:00,55.32,55.47,55.26,55.42,468359.0,54.0749,54.2215,54.0162,54.1726,468359.0
2018-05-21 15:05:00,55.43,55.5,55.36,55.41,390944.0,54.1824,54.2508,54.114,54.1629,390944.0
2018-05-21 15:10:00,55.41,55.48,55.35,55.43,457866.0,54.1629,54.2313,54.1042,54.1824,457866.0
2018-05-21 15:15:00,55.44,55.49,55.34,55.44,341273.0,54.1922,54.2411,54.0944,54.1922,341273.0
2018-05-21 15:20:00,55.44,55.49,55.41,55.48,259923.0,54.1922,54.2411,54.1629,54.2313,259923.0
2018-05-21 15:25:00,55.48,55.49,55.4,55.48,322021.0,54.2313,54.2411,54.1531,54.2313,322021.0
2018-05-21 15:30:00,55.48,55.48,55.37,55.45,290245.0,54.2313,54.2313,54.1238,54.202,290245.0
2018-05-21 15:35:00,55.46,55.46,55.32,55.41,448267.0,54.2117,54.2117,54.0749,54.1629,448267.0
2018-05-21 15:40:00,55.41,55.47,55.37,55.39,416759.0,54.1629,54.2215,54.1238,54.1433,416759.0
2018-05-21 15:45:00,55.39,55.45,55.36,55.4,360816.0,54.1433,54.202,54.114,54.1531,360816.0
2018-05-21 15:50:00,55.4,55.46,55.36,55.45,576574.0,54.1531,54.2117,54.114,54.202,576574.0
2018-05-21 15:55:00,55.45,55.5,55.41,55.48,1250212.0,54.202,54.2508,54.1629,54.2313,1250212.0
2018-05-22 09:30:00,59.02,59.34,58.3,59.0,7292864.0,57.6916,58.0044,56.9878,57.6721,7292864.0
2018-05-22 09:35:00,58.99,59.89,58.98,59.82,5399073.0,57.6623,58.542,57.6525,58.4736,5399073.0
2018-05-22 09:40:00,59.84,59.98,59.57,59.63,3398405.0,58.4932,58.63,58.2292,58.2879,3398405.0
2018-05-22 09:45:00,59.64,59.96,59.45,59.88,2817665.0,58.2977,58.6105,58.1119,58.5323,2817665.0
2018-05-22 09:50:00,59.88,59.91,59.43,59.55,2073352.0,58.5323,58.5616,58.0924,58.2097,2073352.0
2018-05-22 09:55:00,59.55,59.55,59.18,59.44,2349655.0,58.2097,58.2097,57.848,58.1022,2349655.0
2018-05-22 10:00:00,59.43,59.56,58.96,59.22,2247207.0,58.0924,58.2195,57.633,57.8871,2247207.0
2018-05-22 10:05:00,59.23,59.35,58.88,59.06,1601567.0,57.8969,58.0142,57.5548,57.7307,1601567.0
2018-05-22 10:10:00,59.07,59.19,58.66,58.77,1987243.0,57.7405,57.8578,57.3397,57.4472,1987243.0
2018-05-22 10:15:00,58.78,58.89,58.51,58.6,1731227.0,57.457,57.5645,57.1931,57.2811,1731227.0
2018-05-22 10:20:00,58.59,58.99,58.59,58.73,1398126.0,57.2713,57.6623,57.2713,57.4081,1398126.0
2018-05-22 10:25:00,58.73,58.78,58.37,58.53,1527326.0,57.4081,57.457,57.0562,57.2126,1527326.0
2018-05-22 10:30:00,58.52,58.9,58.49,58.86,1437347.0,57.2029,57.5743,57.1735,57.5352,1437347.0
2018-05-22 10:35:00,58.87,58.95,58.76,58.92,1176409.0,57.545,57.6232,57.4375,57.5939,1176409.0
2018-05-22 10:40:00,58.91,59.05,58.83,58.97,1397852.0,57.5841,57.7209,57.5059,57.6427,1397852.0
2018-05-22 10:45:00,58.97,59.12,58.85,59.09,1049369.0,57.6427,57.7894,57.5254,57.76,1049369.0
2018-05-22 10:50:00,59.09,59.26,59.08,59.23,1390786.0,57.76,57.9262,57.7503,57.8969,1390786.0
2018-05-22 10:55:00,59.23,59.28,59.11,59.15,665905.0,57.8969,57.9458,57.7796,57.8187,665905.0
2018-05-22 11:00:00,59.15,59.5,59.13,59.46,1260549.0,57.8187,58.1608,57.7991,58.1217,1260549.0
2018-05-22 11:05:00,59.47,59.61,59.41,59.5,1269117.0,58.1315,58.2683,58.0728,58.1608,1269117.0
2018-05-22 11:10:00,59.48,59.78,59.47,59.74,1365315.0,58.1413,58.4345,58.1315,58.3954,1365315.0
2018-05-22 11:15:00,59.73,59.79,59.64,59.66,1355234.0,58.3856,58.4443,58.2977,58.3172,1355234.0
2018-05-22 11:20:00,59.66,59.71,59.45,59.61,1214826.0,58.3172,58.3661,58.1119,58.2683,1214826.0
2018-05-22 11:25:00,59.61,59.61,59.45,59.53,614793.0,58.2683,58.2683,58.1119,58.1901,614793.0
2018-05-22 11:30:00,59.53,59.55,59.29,59.46,741166.0,58.1901,58.2097,57.9555,58.1217,741166.0
2018-05-22 11:35:00,59.45,59.46,59.24,59.3,714770.0,58.1119,58.1217,57.9067,57.9653,714770.0
2018-05-22 11:40:00,59.3,59.45,59.21,59.45,793982.0,57.9653,58.1119,57.8773,58.1119,793982.0
2018-05-22 11:45:00,59.46,59.52,59.29,59.37,796497.0,58.1217,58.1804,57.9555,58.0337,796497.0
2018-05-22 11:50:00,59.37,59.38,59.16,59.25,575217.0,58.0337,58.0435,57.8285,57.9164,575217.0
2018-05-22 11:55:00,59.26,59.64,59.25,59.63,956288.0,57.9262,58.2977,57.9164,58.2879,956288.0
2018-05-22 12:00:00,59.63,59.66,59.5,59.64,725748.0,58.2879,58.3172,58.1608,58.2977,725748.0
2018-05-22 12:05:00,59.64,59.75,59.48,59.58,956429.0,58.2977,58.4052,58.1413,58.239,956429.0
2018-05-22 12:10:00,59.57,59.7,59.5,59.7,513729.0,58.2292,58.3563,58.1608,58.3563,513729.0
2018-05-22 12:15:00,59.69,59.77,59.6,59.69,865156.0,58.3465,58.4247,58.2586,58.3465,865156.0
2018-05-22 12:20:00,59.68,59.75,59.45,59.56,865770.0,58.3368,58.4052,58.1119,58.2195,865770.0
2018-05-22 12:25:00,59.56,59.64,59.5,59.61,416578.0,58.2195,58.2977,58.1608,58.2683,416578.0
2018-05-22 12:30:00,59.61,59.66,59.25,59.37,820514.0,58.2683,58.3172,57.9164,58.0337,820514.0
2018-05-22 12:35:00,59.37,59.44,59.3,59.38,488316.0,58.0337,58.1022,57.9653,58.0435,488316.0
2018-05-22 12:40:00,59.39,59.54,59.38,59.48,575759.0,58.0533,58.1999,58.0435,58.1413,575759.0
2018-05-22 12:45:00,59.48,59.56,59.43,59.51,318328.0,58.1413,58.2195,58.0924,58.1706,318328.0
2018-05-22 12:50:00,59.52,59.55,59.44,59.49,382588.0,58.1804,58.2097,58.1022,58.151,382588.0
2018-05-22 12:55:00,59.49,59.64,59.44,59.45,551854.0,58.151,58.2977,58.1022,58.1119,551854.0
2018-05-22 13:00:00,59.45,59.46,59.34,59.4,454271.0,58.1119,58.1217,58.0044,58.0631,454271.0
2018-05-22 13:05:00,59.4,59.5,59.36,59.46,422518.0,58.0631,58.1608,58.024,58.1217,422518.0
2018-05-22 13:10:00,59.45,59.55,59.41,59.54,342378.0,58.1119,58.2097,58.0728,58.1999,342378.0
2018-05-22 13:15:00,59.55,59.71,59.53,59.68,604449.0,58.2097,58.3661,58.1901,58.3368,604449.0
2018-05-22 13:20:00,59.68,59.75,59.64,59.74,577633.0,58.3368,58.4052,58.2977,58.3954,577633.0
2018-05-22 13:25:00,59.74,59.93,59.73,59.92,1335340.0,58.3954,58.5811,58.3856,58.5714,1335340.0
2018-05-22 13:30:00,59.92,59.94,59.7,59.81,752908.0,58.5714,58.5909,58.3563,58.4638,752908.0
2018-05-22 13:35:00,59.81,59.93,59.79,59.9,532935.0,58.4638,58.5811,58.4443,58.5518,532935.0
2018-05-22 13:40:00,59.89,59.99,59.83,59.94,970592.0,58.542,58.6398,58.4834,58.5909,970592.0
2018-05-22 13:45:00,59.95,60.0,59.89,59.92,943674.0,58.6007,58.6496,58.542,58.5714,943674.0
2018-05-22 13:50:00,59.92,60.2,59.83,60.12,2476023.0,58.5714,58.8451,58.4834,58.7669,2476023.0
2018-05-22 13:55:00,60.12,60.28,60.09,60.28,1413463.0,58.7669,58.9233,58.7375,58.9233,1413463.0
2018-05-22 14:00:00,60.28,60.34,60.18,60.28,1223416.0,58.9233,58.9819,58.8255,58.9233,1223416.0
2018-05-22 14:05:00,60.28,60.37,60.18,60.22,880358.0,58.9233,59.0112,58.8255,58.8646,880358.0
2018-05-22 14:10:00,60.22,60.34,60.19,60.19,676571.0,58.8646,58.9819,58.8353,58.8353,676571.0
2018-05-22 14:15:00,60.19,60.42,60.16,60.42,885256.0,58.8353,59.0601,58.806,59.0601,885256.0
2018-05-22 14:20:00,60.41,60.45,60.32,60.4,679042.0,59.0503,59.0894,58.9624,59.0406,679042.0
2018-05-22 14:25:00,60.4,60.48,60.34,60.44,761059.0,59.0406,59.1188,58.9819,59.0797,761059.0
2018-05-22 14:30:00,60.45,60.5,60.4,60.46,990908.0,59.0894,59.1383,59.0406,59.0992,990908.0
2018-05-22 14:35:00,60.46,60.49,60.42,60.44,477046.0,59.0992,59.1285,59.0601,59.0797,477046.0
2018-05-22 14:40:00,60.45,60.48,60.3,60.35,1049821.0,59.0894,59.1188,58.9428,58.9917,1049821.0
2018-05-22 14:45:00,60.35,60.39,60.09,60.12,1197481.0,58.9917,59.0308,58.7375,58.7669,1197481.0
2018-05-22 14:50:00,60.12,60.29,60.06,60.26,854866.0,58.7669,58.933,58.7082,58.9037,854866.0
2018-05-22 14:55:00,60.26,60.29,60.15,60.15,535330.0,58.9037,58.933,58.7962,58.7962,535330.0
2018-05-22 15:00:00,60.14,60.25,60.08,60.11,808340.0,58.7864,58.8939,58.7278,58.7571,808340.0
2018-05-22 15:05:00,60.1,60.12,60.02,60.1,811260.0,58.7473,58.7669,58.6691,58.7473,811260.0
2018-05-22 15:10:00,60.1,60.1,59.82,59.9,1254266.0,58.7473,58.7473,58.4736,58.5518,1254266.0
2018-05-22 15:15:00,59.9,60.02,59.88,60.01,891067.0,58.5518,58.6691,58.5323,58.6593,891067.0
2018-05-22 15:20:00,60.0,60.07,59.89,60.07,699769.0,58.6496,58.718,58.542,58.718,699769.0
2018-05-22 15:25:00,60.07,60.2,59.98,60.01,1259206.0,58.718,58.8451,58.63,58.6593,1259206.0
2018-05-22 15:30:00,60.01,60.01,59.55,59.63,1746827.0,58.6593,58.6593,58.2097,58.2879,1746827.0
2018-05-22 15:35:00,59.63,59.79,59.6,59.78,1187950.0,58.2879,58.4443,58.2586,58.4345,1187950.0
2018-05-22 15:40:00,59.77,59.82,59.67,59.69,845154.0,58.4247,58.4736,58.327,58.3465,845154.0
2018-05-22 15:45:00,59.7,59.7,59.35,59.37,1839715.0,58.3563,58.3563,58.0142,58.0337,1839715.0
2018-05-22 15:50:00,59.37,59.41,58.94,59.16,2857940.0,58.0337,58.0728,57.6134,57.8285,2857940.0
2018-05-22 15:55:00,59.16,59.24,58.94,58.96,3270089.0,57.8285,57.9067,57.6134,57.633,3270089.0
2018-05-23 09:30:00,59.0,59.29,58.52,58.66,3430954.0,57.6721,57.9555,57.2029,57.3397,3430954.0
2018-05-23 09:35:00,58.66,59.59,58.62,59.29,2714712.0,57.3397,58.2488,57.3006,57.9555,2714712.0
2018-05-23 09:40:00,59.29,59.45,58.81,58.94,2124550.0,57.9555,58.1119,57.4863,57.6134,2124550.0
2018-05-23 09:45:00,58.95,59.4,58.69,59.23,1905600.0,57.6232,58.0631,57.369,57.8969,1905600.0
2018-05-23 09:50:00,59.23,59.54,59.14,59.25,1670418.0,57.8969,58.1999,57.8089,57.9164,1670418.0
2018-05-23 09:55:00,59.25,59.48,59.21,59.29,1547340.0,57.9164,58.1413,57.8773,57.9555,1547340.0
2018-05-23 10:00:00,59.29,59.39,58.86,58.96,1308403.0,57.9555,58.0533,57.5352,57.633,1308403.0
2018-05-23 10:05:00,58.96,59.18,58.88,59.1,1195834.0,57.633,57.848,57.5548,57.7698,1195834.0
2018-05-23 10:10:00,59.1,59.16,58.96,59.09,768241.0,57.7698,57.8285,57.633,57.76,768241.0
2018-05-23 10:15:00,59.09,59.2,58.96,58.97,922117.0,57.76,57.8676,57.633,57.6427,922117.0
2018-05-23 10:20:00,58.98,59.0,58.78,58.88,960962.0,57.6525,57.6721,57.457,57.5548,960962.0
2018-05-23 10:25:00,58.88,59.06,58.85,59.03,668657.0,57.5548,57.7307,57.5254,57.7014,668657.0
2018-05-23 10:30:00,59.02,59.05,58.74,58.78,688827.0,57.6916,57.7209,57.4179,57.457,688827.0
2018-05-23 10:35:00,58.78,58.79,58.55,58.67,1168816.0,57.457,57.4668,57.2322,57.3495,1168816.0
2018-05-23 10:40:00,58.68,58.7,58.49,58.66,936506.0,57.3593,57.3788,57.1735,57.3397,936506.0
2018-05-23 10:45:00,58.65,58.73,58.56,58.59,526493.0,57.3299,57.4081,57.242,57.2713,526493.0
2018-05-23 10:50:00,58.59,58.65,58.23,58.24,1265034.0,57.2713,57.3299,56.9194,56.9292,1265034.0
2018-05-23 10:55:00,58.24,58.53,58.15,58.5,963669.0,56.9292,57.2126,56.8412,57.1833,963669.0
2018-05-23 11:00:00,58.49,58.64,58.38,58.41,849102.0,57.1735,57.3202,57.066,57.0953,849102.0
2018-05-23 11:05:00,58.41,58.44,58.25,58.3,690680.0,57.0953,57.1247,56.9389,56.9878,690680.0
2018-05-23 11:10:00,58.3,58.39,58.23,58.32,531019.0,56.9878,57.0758,56.9194,57.0074,531019.0
2018-05-23 11:15:00,58.31,58.47,58.26,58.37,612286.0,56.9976,57.154,56.9487,57.0562,612286.0
2018-05-23 11:20:00,58.37,58.48,58.31,58.46,498703.0,57.0562,57.1638,56.9976,57.1442,498703.0
2018-05-23 11:25:00,58.47,58.57,58.44,58.46,600757.0,57.154,57.2517,57.1247,57.1442,600757.0
2018-05-23 11:30:00,58.46,58.55,58.42,58.52,411372.0,57.1442,57.2322,57.1051,57.2029,411372.0
2018-05-23 11:35:00,58.52,58.68,58.51,58.61,633337.0,57.2029,57.3593,57.1931,57.2908,633337.0
2018-05-23 11:40:00,58.62,58.81,58.59,58.81,735210.0,57.3006,57.4863,57.2713,57.4863,735210.0
2018-05-23 11:45:00,58.81,59.15,58.8,59.07,1360584.0,57.4863,57.8187,57.4766,57.7405,1360584.0
2018-05-23 11:50:00,59.08,59.09,58.88,58.91,719899.0,57.7503,57.76,57.5548,57.5841,719899.0
2018-05-23 11:55:00,58.91,59.01,58.64,58.66,507835.0,57.5841,57.6818,57.3202,57.3397,507835.0
2018-05-23 12:00:00,58.66,58.69,58.54,58.66,700226.0,57.3397,57.369,57.2224,57.3397,700226.0
2018-05-23 12:05:00,58.65,58.95,58.65,58.83,609601.0,57.3299,57.6232,57.3299,57.5059,609601.0
2018-05-23 12:10:00,58.83,58.94,58.77,58.83,361372.0,57.5059,57.6134,57.4472,57.5059,361372.0
2018-05-23 12:15:00,58.83,58.83,58.53,58.59,594570.0,57.5059,57.5059,57.2126,57.2713,594570.0
2018-05-23 12:20:00,58.59,58.66,58.53,58.53,321601.0,57.2713,57.3397,57.2126,57.2126,321601.0
2018-05-23 12:25:00,58.53,58.69,58.52,58.6,302755.0,57.2126,57.369,57.2029,57.2811,302755.0
2018-05-23 12:30:00,58.59,58.8,58.58,58.75,486612.0,57.2713,57.4766,57.2615,57.4277,486612.0
2018-05-23 12:35:00,58.75,58.78,58.66,58.76,282679.0,57.4277,57.457,57.3397,57.4375,282679.0
2018-05-23 12:40:00,58.76,58.94,58.75,58.89,498509.0,57.4375,57.6134,57.4277,57.5645,498509.0
2018-05-23 12:45:00,58.89,58.94,58.76,58.81,322848.0,57.5645,57.6134,57.4375,57.4863,322848.0
2018-05-23 12:50:00,58.8,58.85,58.75,58.79,240453.0,57.4766,57.5254,57.4277,57.4668,240453.0
2018-05-23 12:55:00,58.78,58.89,58.73,58.85,314832.0,57.457,57.5645,57.4081,57.5254,314832.0
2018-05-23 13:00:00,58.85,58.88,58.56,58.57,415489.0,57.5254,57.5548,57.242,57.2517,415489.0
2018-05-23 13:05:00,58.58,58.68,58.47,58.59,550795.0,57.2615,57.3593,57.154,57.2713,550795.0
2018-05-23 13:10:00,58.58,58.62,58.46,58.52,383447.0,57.2615,57.3006,57.1442,57.2029,383447.0
2018-05-23 13:15:00,58.52,58.57,58.45,58.52,301670.0,57.2029,57.2517,57.1344,57.2029,301670.0
2018-05-23 13:20:00,58.52,58.7,58.52,58.63,270275.0,57.2029,57.3788,57.2029,57.3104,270275.0
2018-05-23 13:25:00,58.63,58.7,58.59,58.65,227749.0,57.3104,57.3788,57.2713,57.3299,227749.0
2018-05-23 13:30:00,58.66,58.68,58.58,58.59,140367.0,57.3397,57.3593,57.2615,57.2713,140367.0
2018-05-23 13:35:00,58.59,58.61,58.52,58.55,207757.0,57.2713,57.2908,57.2029,57.2322,207757.0
2018-05-23 13:40:00,58.55,58.71,58.55,58.65,312032.0,57.2322,57.3886,57.2322,57.3299,312032.0
2018-05-23 13:45:00,58.66,58.75,58.62,58.72,229932.0,57.3397,57.4277,57.3006,57.3984,229932.0
2018-05-23 13:50:00,58.73,58.84,58.69,58.79,430276.0,57.4081,57.5157,57.369,57.4668,430276.0
2018-05-23 13:55:00,58.79,58.81,58.73,58.73,218312.0,57.4668,57.4863,57.4081,57.4081,218312.0
2018-05-23 14:00:00,58.74,58.88,58.66,58.71,497926.0,57.4179,57.5548,57.3397,57.3886,497926.0
2018-05-23 14:05:00,58.73,59.27,58.71,59.15,1520063.0,57.4081,57.936,57.3886,57.8187,1520063.0
2018-05-23 14:10:00,59.15,59.19,58.9,59.07,911286.0,57.8187,57.8578,57.5743,57.7405,911286.0
2018-05-23 14:15:00,59.07,59.41,59.03,59.27,1468409.0,57.7405,58.0728,57.7014,57.936,1468409.0
2018-05-23 14:20:00,59.28,59.32,59.1,59.28,675433.0,57.9458,57.9849,57.7698,57.9458,675433.0
2018-05-23 14:25:00,59.29,59.39,59.06,59.09,756287.0,57.9555,58.0533,57.7307,57.76,756287.0
2018-05-23 14:30:00,59.09,59.17,59.02,59.1,420245.0,57.76,57.8382,57.6916,57.7698,420245.0
2018-05-23 14:35:00,59.1,59.17,59.0,59.02,312483.0,57.7698,57.8382,57.6721,57.6916,312483.0
2018-05-23 14:40:00,59.03,59.12,59.02,59.05,258473.0,57.7014,57.7894,57.6916,57.7209,258473.0
2018-05-23 14:45:00,59.06,59.17,59.05,59.13,355999.0,57.7307,57.8382,57.7209,57.7991,355999.0
2018-05-23 14:50:00,59.13,59.25,59.12,59.24,382002.0,57.7991,57.9164,57.7894,57.9067,382002.0
2018-05-23 14:55:00,59.24,59.31,59.22,59.3,459188.0,57.9067,57.9751,57.8871,57.9653,459188.0
2018-05-23 15:00:00,59.3,59.38,59.27,59.37,591779.0,57.9653,58.0435,57.936,58.0337,591779.0
2018-05-23 15:05:00,59.38,59.49,59.36,59.45,629297.0,58.0435,58.151,58.024,58.1119,629297.0
2018-05-23 15:10:00,59.46,59.5,59.29,59.37,705901.0,58.1217,58.1608,57.9555,58.0337,705901.0
2018-05-23 15:15:00,59.37,59.44,59.29,59.32,391927.0,58.0337,58.1022,57.9555,57.9849,391927.0
2018-05-23 15:20:00,59.33,59.38,59.28,59.35,420172.0,57.9946,58.0435,57.9458,58.0142,420172.0
2018-05-23 15:25:00,59.34,59.49,59.33,59.49,457552.0,58.0044,58.151,57.9946,58.151,457552.0
2018-05-23 15:30:00,59.49,59.55,59.45,59.52,662251.0,58.151,58.2097,58.1119,58.1804,662251.0
2018-05-23 15:35:00,59.52,59.53,59.45,59.5,355107.0,58.1804,58.1901,58.1119,58.1608,355107.0
2018-05-23 15:40:00,59.5,59.73,59.49,59.69,1008089.0,58.1608,58.3856,58.151,58.3465,1008089.0
2018-05-23 15:45:00,59.7,59.8,59.61,59.73,799973.0,58.3563,58.4541,58.2683,58.3856,799973.0
2018-05-23 15:50:00,59.74,59.86,59.74,59.86,1025603.0,58.3954,58.5127,58.3954,58.5127,1025603.0
2018-05-23 15:55:00,59.86,60.0,59.85,59.97,1862754.0,58.5127,58.6496,58.5029,58.6202,1862754.0
2018-05-24 09:30:00,60.19,60.75,60.11,60.54,3086481.0,58.8353,59.3827,58.7571,59.1774,3086481.0
2018-05-24 09:35:00,60.54,60.75,60.35,60.64,1547148.0,59.1774,59.3827,58.9917,59.2751,1547148.0
2018-05-24 09:40:00,60.65,60.73,60.33,60.43,1589688.0,59.2849,59.3631,58.9721,59.0699,1589688.0
2018-05-24 09:45:00,60.42,60.42,59.74,59.74,2713283.0,59.0601,59.0601,58.3954,58.3954,2713283.0
2018-05-24 09:50:00,59.74,60.07,59.56,60.02,1645891.0,58.3954,58.718,58.2195,58.6691,1645891.0
2018-05-24 09:55:00,60.02,60.12,59.75,59.86,1346082.0,58.6691,58.7669,58.4052,58.5127,1346082.0
2018-05-24 10:00:00,59.85,60.06,59.74,60.06,1391613.0,58.5029,58.7082,58.3954,58.7082,1391613.0
2018-05-24 10:05:00,60.05,60.17,59.98,60.05,1109052.0,58.6984,58.8157,58.63,58.6984,1109052.0
2018-05-24 10:10:00,60.05,60.33,59.96,60.18,1497567.0,58.6984,58.9721,58.6105,58.8255,1497567.0
2018-05-24 10:15:00,60.17,60.3,60.05,60.08,900300.0,58.8157,58.9428,58.6984,58.7278,900300.0
2018-05-24 10:20:00,60.08,60.21,59.87,60.08,860700.0,58.7278,58.8548,58.5225,58.7278,860700.0
2018-05-24 10:25:00,60.07,60.26,59.95,60.23,686090.0,58.718,58.9037,58.6007,58.8744,686090.0
2018-05-24 10:30:00,60.21,60.32,59.97,60.08,858100.0,58.8548,58.9624,58.6202,58.7278,858100.0
2018-05-24 10:35:00,60.08,60.28,59.98,60.27,611059.0,58.7278,58.9233,58.63,58.9135,611059.0
2018-05-24 10:40:00,60.27,60.5,60.27,60.32,1160611.0,58.9135,59.1383,58.9135,58.9624,1160611.0
2018-05-24 10:45:00,60.33,60.44,60.24,60.32,584322.0,58.9721,59.0797,58.8842,58.9624,584322.0
2018-05-24 10:50:00,60.31,60.45,60.3,60.32,499232.0,58.9526,59.0894,58.9428,58.9624,499232.0
2018-05-24 10:55:00,60.32,60.34,60.03,60.15,846185.0,58.9624,58.9819,58.6789,58.7962,846185.0
2018-05-24 11:00:00,60.14,60.32,60.05,60.31,785550.0,58.7864,58.9624,58.6984,58.9526,785550.0
2018-05-24 11:05:00,60.3,60.53,60.24,60.41,910468.0,58.9428,59.1676,58.8842,59.0503,910468.0
2018-05-24 11:10:00,60.42,60.5,60.32,60.36,458553.0,59.0601,59.1383,58.9624,59.0015,458553.0
2018-05-24 11:15:00,60.37,60.63,60.3,60.48,937806.0,59.0112,59.2654,58.9428,59.1188,937806.0
2018-05-24 11:20:00,60.47,60.57,60.4,60.47,530227.0,59.109,59.2067,59.0406,59.109,530227.0
2018-05-24 11:25:00,60.46,60.51,60.35,60.43,422995.0,59.0992,59.1481,58.9917,59.0699,422995.0
2018-05-24 11:30:00,60.43,60.48,60.37,60.42,337466.0,59.0699,59.1188,59.0112,59.0601,337466.0
2018-05-24 11:35:00,60.42,60.49,60.38,60.4,310201.0,59.0601,59.1285,59.021,59.0406,310201.0
2018-05-24 11:40:00,60.39,60.58,60.36,60.58,427735.0,59.0308,59.2165,59.0015,59.2165,427735.0
2018-05-24 11:45:00,60.57,60.61,60.45,60.57,432589.0,59.2067,59.2458,59.0894,59.2067,432589.0
2018-05-24 11:50:00,60.56,60.71,60.54,60.61,915793.0,59.1969,59.3436,59.1774,59.2458,915793.0
2018-05-24 11:55:00,60.61,60.9,60.6,60.87,1408366.0,59.2458,59.5293,59.236,59.5,1408366.0
2018-05-24 12:00:00,60.87,60.98,60.82,60.92,1078711.0,59.5,59.6075,59.4511,59.5488,1078711.0
2018-05-24 12:05:00,60.92,61.09,60.91,61.07,1401689.0,59.5488,59.715,59.5391,59.6955,1401689.0
2018-05-24 12:10:00,61.07,61.3,61.01,61.28,1312593.0,59.6955,59.9203,59.6368,59.9007,1312593.0
2018-05-24 12:15:00,61.29,61.37,61.2,61.32,1055838.0,59.9105,59.9887,59.8225,59.9398,1055838.0
2018-05-24 12:20:00,61.32,61.5,61.32,61.39,1231299.0,59.9398,60.1158,59.9398,60.0083,1231299.0
2018-05-24 12:25:00,61.38,61.5,61.37,61.42,766145.0,59.9985,60.1158,59.9887,60.0376,766145.0
2018-05-24 12:30:00,61.43,61.5,61.43,61.47,823472.0,60.0474,60.1158,60.0474,60.0865,823472.0
2018-05-24 12:35:00,61.47,61.47,61.18,61.19,1063625.0,60.0865,60.0865,59.803,59.8128,1063625.0
2018-05-24 12:40:00,61.19,61.28,61.08,61.17,857333.0,59.8128,59.9007,59.7052,59.7932,857333.0
2018-05-24 12:45:00,61.18,61.43,61.15,61.31,935821.0,59.803,60.0474,59.7737,59.9301,935821.0
2018-05-24 12:50:00,61.31,61.4,61.2,61.33,489444.0,59.9301,60.018,59.8225,59.9496,489444.0
2018-05-24 12:55:00,61.34,61.41,61.2,61.22,500161.0,59.9594,60.0278,59.8225,59.8421,500161.0
2018-05-24 13:00:00,61.22,61.45,61.21,61.37,681818.0,59.8421,60.0669,59.8323,59.9887,681818.0
2018-05-24 13:05:00,61.37,61.49,61.34,61.44,634000.0,59.9887,60.106,59.9594,60.0571,634000.0
2018-05-24 13:10:00,61.45,61.51,61.37,61.43,861889.0,60.0669,60.1256,59.9887,60.0474,861889.0
2018-05-24 13:15:00,61.43,61.46,61.36,61.46,478245.0,60.0474,60.0767,59.9789,60.0767,478245.0
2018-05-24 13:20:00,61.46,61.72,61.45,61.68,1210659.0,60.0767,60.3308,60.0669,60.2917,1210659.0
2018-05-24 13:25:00,61.68,61.77,61.59,61.7,835356.0,60.2917,60.3797,60.2038,60.3113,835356.0
2018-05-24 13:30:00,61.7,61.84,61.69,61.77,733823.0,60.3113,60.4481,60.3015,60.3797,733823.0
2018-05-24 13:35:00,61.77,61.79,61.64,61.76,636839.0,60.3797,60.3993,60.2526,60.3699,636839.0
2018-05-24 13:40:00,61.76,61.76,61.55,61.71,674873.0,60.3699,60.3699,60.1647,60.3211,674873.0
2018-05-24 13:45:00,61.71,61.74,61.6,61.65,358030.0,60.3211,60.3504,60.2135,60.2624,358030.0
2018-05-24 13:50:00,61.65,61.7,61.62,61.64,407389.0,60.2624,60.3113,60.2331,60.2526,407389.0
2018-05-24 13:55:00,61.64,61.88,61.62,61.86,570735.0,60.2526,60.4872,60.2331,60.4677,570735.0
2018-05-24 14:00:00,61.86,61.9,61.76,61.84,644071.0,60.4677,60.5068,60.3699,60.4481,644071.0
2018-05-24 14:05:00,61.84,61.9,61.81,61.87,570503.0,60.4481,60.5068,60.4188,60.4775,570503.0
2018-05-24 14:10:00,61.88,61.98,61.87,61.97,657907.0,60.4872,60.585,60.4775,60.5752,657907.0
2018-05-24 14:15:00,61.98,61.99,61.82,61.82,796434.0,60.585,60.5948,60.4286,60.4286,796434.0
2018-05-24 14:20:00,61.82,61.83,61.7,61.78,770006.0,60.4286,60.4384,60.3113,60.3895,770006.0
2018-05-24 14:25:00,61.78,61.9,61.74,61.77,539043.0,60.3895,60.5068,60.3504,60.3797,539043.0
2018-05-24 14:30:00,61.77,61.85,61.75,61.78,351765.0,60.3797,60.4579,60.3602,60.3895,351765.0
2018-05-24 14:35:00,61.79,61.83,61.73,61.79,367259.0,60.3993,60.4384,60.3406,60.3993,367259.0
2018-05-24 14:40:00,61.8,61.81,61.64,61.65,446841.0,60.409,60.4188,60.2526,60.2624,446841.0
2018-05-24 14:45:00,61.65,61.7,61.55,61.56,614810.0,60.2624,60.3113,60.1647,60.1744,614810.0
2018-05-24 14:50:00,61.57,61.69,61.43,61.66,805531.0,60.1842,60.3015,60.0474,60.2722,805531.0
2018-05-24 14:55:00,61.66,61.68,61.52,61.56,419683.0,60.2722,60.2917,60.1353,60.1744,419683.0
2018-05-24 15:00:00,61.56,61.64,61.45,61.6,555188.0,60.1744,60.2526,60.0669,60.2135,555188.0
2018-05-24 15:05:00,61.6,61.74,61.52,61.73,473973.0,60.2135,60.3504,60.1353,60.3406,473973.0
2018-05-24 15:10:00,61.73,61.75,61.64,61.71,516027.0,60.3406,60.3602,60.2526,60.3211,516027.0
2018-05-24 15:15:00,61.71,61.84,61.68,61.8,616874.0,60.3211,60.4481,60.2917,60.409,616874.0
2018-05-24 15:20:00,61.8,61.81,61.71,61.74,480382.0,60.409,60.4188,60.3211,60.3504,480382.0
2018-05-24 15:25:00,61.73,61.73,61.57,61.61,661685.0,60.3406,60.3406,60.1842,60.2233,661685.0
2018-05-24 15:30:00,61.61,61.74,61.59,61.59,724412.0,60.2233,60.3504,60.2038,60.2038,724412.0
2018-05-24 15:35:00,61.6,61.65,61.46,61.59,845517.0,60.2135,60.2624,60.0767,60.2038,845517.0
2018-05-24 15:40:00,61.59,61.6,61.37,61.41,713321.0,60.2038,60.2135,59.9887,60.0278,713321.0
2018-05-24 15:45:00,61.41,61.46,61.31,61.42,948733.0,60.0278,60.0767,59.9301,60.0376,948733.0
2018-05-24 15:50:00,61.42,61.51,61.37,61.38,913086.0,60.0376,60.1256,59.9887,59.9985,913086.0
2018-05-24 15:55:00,61.38,61.52,61.37,61.48,1269671.0,59.9985,60.1353,59.9887,60.0962,1269671.0
2018-05-25 09:30:00,60.92,61.41,60.61,60.9,2997732.0,59.5488,60.0278,59.2458,59.5293,2997732.0
2018-05-25 09:35:00,60.87,61.25,60.74,61.02,1823254.0,59.5,59.8714,59.3729,59.6466,1823254.0
2018-05-25 09:40:00,61.01,61.21,60.83,60.97,1376525.0,59.6368,59.8323,59.4609,59.5977,1376525.0
2018-05-25 09:45:00,60.98,61.72,60.98,61.63,2159804.0,59.6075,60.3308,59.6075,60.2429,2159804.0
2018-05-25 09:50:00,61.65,61.76,61.34,61.45,1864789.0,60.2624,60.3699,59.9594,60.0669,1864789.0
2018-05-25 09:55:00,61.46,61.57,61.34,61.4,863415.0,60.0767,60.1842,59.9594,60.018,863415.0
2018-05-25 10:00:00,61.4,61.68,61.3,61.68,1321797.0,60.018,60.2917,59.9203,60.2917,1321797.0
2018-05-25 10:05:00,61.67,61.96,61.54,61.95,1599322.0,60.282,60.5654,60.1549,60.5557,1599322.0
2018-05-25 10:10:00,61.95,62.1,61.85,61.91,1925781.0,60.5557,60.7023,60.4579,60.5166,1925781.0
2018-05-25 10:15:00,61.91,62.03,61.84,61.87,833458.0,60.5166,60.6339,60.4481,60.4775,833458.0
2018-05-25 10:20:00,61.88,61.98,61.7,61.97,835033.0,60.4872,60.585,60.3113,60.5752,835033.0
2018-05-25 10:25:00,61.98,62.01,61.78,61.83,722906.0,60.585,60.6143,60.3895,60.4384,722906.0
2018-05-25 10:30:00,61.84,62.0,61.81,61.83,603517.0,60.4481,60.6045,60.4188,60.4384,603517.0
2018-05-25 10:35:00,61.83,61.93,61.67,61.77,728418.0,60.4384,60.5361,60.282,60.3797,728418.0
2018-05-25 10:40:00,61.77,61.77,61.59,61.6,521663.0,60.3797,60.3797,60.2038,60.2135,521663.0
2018-05-25 10:45:00,61.6,61.6,61.3,61.48,1059834.0,60.2135,60.2135,59.9203,60.0962,1059834.0
2018-05-25 10:50:00,61.48,61.58,61.44,61.47,574925.0,60.0962,60.194,60.0571,60.0865,574925.0
2018-05-25 10:55:00,61.49,61.78,61.48,61.75,623186.0,60.106,60.3895,60.0962,60.3602,623186.0
2018-05-25 11:00:00,61.75,61.95,61.75,61.79,678695.0,60.3602,60.5557,60.3602,60.3993,678695.0
2018-05-25 11:05:00,61.79,61.93,61.78,61.81,563515.0,60.3993,60.5361,60.3895,60.4188,563515.0
2018-05-25 11:10:00,61.82,61.84,61.6,61.63,507947.0,60.4286,60.4481,60.2135,60.2429,507947.0
2018-05-25 11:15:00,61.64,61.78,61.62,61.67,436454.0,60.2526,60.3895,60.2331,60.282,436454.0
2018-05-25 11:20:00,61.67,61.68,61.53,61.57,462853.0,60.282,60.2917,60.1451,60.1842,462853.0
2018-05-25 11:25:00,61.58,61.78,61.58,61.77,468732.0,60.194,60.3895,60.194,60.3797,468732.0
2018-05-25 11:30:00,61.77,61.84,61.68,61.76,454293.0,60.3797,60.4481,60.2917,60.3699,454293.0
2018-05-25 11:35:00,61.77,61.84,61.75,61.8,265504.0,60.3797,60.4481,60.3602,60.409,265504.0
2018-05-25 11:40:00,61.81,61.83,61.6,61.64,315458.0,60.4188,60.4384,60.2135,60.2526,315458.0
2018-05-25 11:45:00,61.64,61.74,61.62,61.67,309210.0,60.2526,60.3504,60.2331,60.282,309210.0
2018-05-25 11:50:00,61.67,61.69,61.55,61.65,373693.0,60.282,60.3015,60.1647,60.2624,373693.0
2018-05-25 11:55:00,61.66,61.68,61.55,61.61,288242.0,60.2722,60.2917,60.1647,60.2233,288242.0
2018-05-25 12:00:00,61.6,61.72,61.59,61.7,318993.0,60.2135,60.3308,60.2038,60.3113,318993.0
2018-05-25 12:05:00,61.69,61.7,61.53,61.56,335908.0,60.3015,60.3113,60.1451,60.1744,335908.0
2018-05-25 12:10:00,61.55,61.64,61.47,61.62,463966.0,60.1647,60.2526,60.0865,60.2331,463966.0
2018-05-25 12:15:00,61.63,61.65,61.56,61.58,236920.0,60.2429,60.2624,60.1744,60.194,236920.0
2018-05-25 12:20:00,61.58,61.68,61.45,61.67,395017.0,60.194,60.2917,60.0669,60.282,395017.0
2018-05-25 12:25:00,61.67,61.82,61.64,61.77,450683.0,60.282,60.4286,60.2526,60.3797,450683.0
2018-05-25 12:30:00,61.77,61.79,61.72,61.76,338041.0,60.3797,60.3993,60.3308,60.3699,338041.0
2018-05-25 12:35:00,61.75,61.8,61.73,61.77,196060.0,60.3602,60.409,60.3406,60.3797,196060.0
2018-05-25 12:40:00,61.78,61.87,61.69,61.75,503801.0,60.3895,60.4775,60.3015,60.3602,503801.0
2018-05-25 12:45:00,61.75,61.83,61.71,61.75,220416.0,60.3602,60.4384,60.3211,60.3602,220416.0
2018-05-25 12:50:00,61.75,61.77,61.68,61.74,254382.0,60.3602,60.3797,60.2917,60.3504,254382.0
2018-05-25 12:55:00,61.75,61.78,61.7,61.75,189529.0,60.3602,60.3895,60.3113,60.3602,189529.0
2018-05-25 13:00:00,61.75,61.78,61.72,61.75,153190.0,60.3602,60.3895,60.3308,60.3602,153190.0
2018-05-25 13:05:00,61.75,61.81,61.72,61.75,218776.0,60.3602,60.4188,60.3308,60.3602,218776.0
2018-05-25 13:10:00,61.75,61.76,61.62,61.64,288866.0,60.3602,60.3699,60.2331,60.2526,288866.0
2018-05-25 13:15:00,61.63,61.66,61.61,61.65,196709.0,60.2429,60.2722,60.2233,60.2624,196709.0
2018-05-25 13:20:00,61.65,61.68,61.56,61.58,361577.0,60.2624,60.2917,60.1744,60.194,361577.0
2018-05-25 13:25:00,61.57,61.63,61.53,61.57,276308.0,60.1842,60.2429,60.1451,60.1842,276308.0
2018-05-25 13:30:00,61.56,61.6,61.49,61.58,350824.0,60.1744,60.2135,60.106,60.194,350824.0
2018-05-25 13:35:00,61.58,61.66,61.58,61.61,312327.0,60.194,60.2722,60.194,60.2233,312327.0
2018-05-25 13:40:00,61.62,61.64,61.56,61.61,172563.0,60.2331,60.2526,60.1744,60.2233,172563.0
2018-05-25 13:45:00,61.61,61.65,61.48,61.49,349293.0,60.2233,60.2624,60.0962,60.106,349293.0
2018-05-25 13:50:00,61.5,61.63,61.46,61.56,390152.0,60.1158,60.2429,60.0767,60.1744,390152.0
2018-05-25 13:55:00,61.55,61.59,61.33,61.4,635651.0,60.1647,60.2038,59.9496,60.018,635651.0
2018-05-25 14:00:00,61.39,61.42,61.3,61.39,623427.0,60.0083,60.0376,59.9203,60.0083,623427.0
2018-05-25 14:05:00,61.39,61.5,61.35,61.36,441352.0,60.0083,60.1158,59.9692,59.9789,441352.0
2018-05-25 14:10:00,61.35,61.45,61.32,61.37,305657.0,59.9692,60.0669,59.9398,59.9887,305657.0
2018-05-25 14:15:00,61.37,61.45,61.37,61.43,197794.0,59.9887,60.0669,59.9887,60.0474,197794.0
2018-05-25 14:20:00,61.42,61.52,61.4,61.5,262143.0,60.0376,60.1353,60.018,60.1158,262143.0
2018-05-25 14:25:00,61.5,61.53,61.4,61.5,309851.0,60.1158,60.1451,60.018,60.1158,309851.0
2018-05-25 14:30:00,61.5,61.55,61.36,61.38,259404.0,60.1158,60.1647,59.9789,59.9985,259404.0
2018-05-25 14:35:00,61.38,61.39,61.21,61.25,441954.0,59.9985,60.0083,59.8323,59.8714,441954.0
2018-05-25 14:40:00,61.25,61.29,61.15,61.23,478504.0,59.8714,59.9105,59.7737,59.8519,478504.0
2018-05-25 14:45:00,61.23,61.27,61.12,61.14,458286.0,59.8519,59.891,59.7443,59.7639,458286.0
2018-05-25 14:50:00,61.14,61.2,61.06,61.14,452944.0,59.7639,59.8225,59.6857,59.7639,452944.0
2018-05-25 14:55:00,61.14,61.2,61.08,61.11,396721.0,59.7639,59.8225,59.7052,59.7346,396721.0
2018-05-25 15:00:00,61.12,61.17,61.03,61.12,570083.0,59.7443,59.7932,59.6564,59.7443,570083.0
2018-05-25 15:05:00,61.11,61.16,61.03,61.04,347781.0,59.7346,59.7834,59.6564,59.6661,347781.0
2018-05-25 15:10:00,61.04,61.08,60.96,61.06,719469.0,59.6661,59.7052,59.5879,59.6857,719469.0
2018-05-25 15:15:00,61.05,61.18,61.05,61.16,462663.0,59.6759,59.803,59.6759,59.7834,462663.0
2018-05-25 15:20:00,61.16,61.27,61.14,61.24,724400.0,59.7834,59.891,59.7639,59.8616,724400.0
2018-05-25 15:25:00,61.24,61.43,61.2,61.42,471712.0,59.8616,60.0474,59.8225,60.0376,471712.0
2018-05-25 15:30:00,61.42,61.45,61.29,61.42,465374.0,60.0376,60.0669,59.9105,60.0376,465374.0
2018-05-25 15:35:00,61.43,61.46,61.38,61.41,421566.0,60.0474,60.0767,59.9985,60.0278,421566.0
2018-05-25 15:40:00,61.42,61.42,61.24,61.3,693530.0,60.0376,60.0376,59.8616,59.9203,693530.0
2018-05-25 15:45:00,61.3,61.42,61.27,61.35,569319.0,59.9203,60.0376,59.891,59.9692,569319.0
2018-05-25 15:50:00,61.36,61.52,61.34,61.4,989732.0,59.9789,60.1353,59.9594,60.018,989732.0
2018-05-25 15:55:00,61.41,61.43,61.3,61.34,1524492.0,60.0278,60.0474,59.9203,59.9594,1524492.0
2018-05-29 09:30:00,61.36,62.54,61.35,62.51,3375915.0,59.9789,61.1324,59.9692,61.1031,3375915.0
2018-05-29 09:35:00,62.53,62.62,62.23,62.39,2277525.0,61.1226,61.2106,60.8294,60.9858,2277525.0
2018-05-29 09:40:00,62.41,62.98,62.41,62.91,2409047.0,61.0053,61.5625,61.0053,61.4941,2409047.0
2018-05-29 09:45:00,62.92,63.22,62.76,63.16,2690333.0,61.5038,61.7971,61.3474,61.7384,2690333.0
2018-05-29 09:50:00,63.17,63.43,63.15,63.19,2032670.0,61.7482,62.0024,61.7287,61.7678,2032670.0
2018-05-29 09:55:00,63.2,63.26,62.94,63.04,1919455.0,61.7775,61.8362,61.5234,61.6211,1919455.0
2018-05-29 10:00:00,63.04,63.25,63.0,63.13,1208789.0,61.6211,61.8264,61.582,61.7091,1208789.0
2018-05-29 10:05:00,63.14,63.35,63.06,63.34,1057858.0,61.7189,61.9242,61.6407,61.9144,1057858.0
2018-05-29 10:10:00,63.34,63.49,63.23,63.35,1408152.0,61.9144,62.061,61.8069,61.9242,1408152.0
2018-05-29 10:15:00,63.34,63.48,63.15,63.18,926801.0,61.9144,62.0512,61.7287,61.758,926801.0
2018-05-29 10:20:00,63.18,63.29,62.99,63.02,1228513.0,61.758,61.8655,61.5723,61.6016,1228513.0
2018-05-29 10:25:00,63.02,63.33,62.98,63.21,967440.0,61.6016,61.9046,61.5625,61.7873,967440.0
2018-05-29 10:30:00,63.22,63.26,63.02,63.18,667478.0,61.7971,61.8362,61.6016,61.758,667478.0
2018-05-29 10:35:00,63.17,63.33,63.17,63.31,627866.0,61.7482,61.9046,61.7482,61.8851,627866.0
2018-05-29 10:40:00,63.31,63.35,63.17,63.33,525636.0,61.8851,61.9242,61.7482,61.9046,525636.0
2018-05-29 10:45:00,63.32,63.59,63.29,63.55,1420987.0,61.8948,62.1588,61.8655,62.1197,1420987.0
2018-05-29 10:50:00,63.56,63.65,63.5,63.56,1031335.0,62.1294,62.2174,62.0708,62.1294,1031335.0
2018-05-29 10:55:00,63.56,63.79,63.51,63.74,1060208.0,62.1294,62.3543,62.0806,62.3054,1060208.0
2018-05-29 11:00:00,63.74,63.75,63.3,63.33,1245572.0,62.3054,62.3152,61.8753,61.9046,1245572.0
2018-05-29 11:05:00,63.33,63.65,63.32,63.65,868502.0,61.9046,62.2174,61.8948,62.2174,868502.0
2018-05-29 11:10:00,63.64,63.84,63.56,63.68,961935.0,62.2076,62.4031,62.1294,62.2467,961935.0
2018-05-29 11:15:00,63.68,63.8,63.61,63.73,655155.0,62.2467,62.364,62.1783,62.2956,655155.0
2018-05-29 11:20:00,63.72,63.99,63.67,63.7,1291637.0,62.2858,62.5497,62.237,62.2663,1291637.0
2018-05-29 11:25:00,63.69,63.86,63.6,63.77,888108.0,62.2565,62.4227,62.1685,62.3347,888108.0
2018-05-29 11:30:00,63.78,63.93,63.75,63.84,611657.0,62.3445,62.4911,62.3152,62.4031,611657.0
2018-05-29 11:35:00,63.83,63.86,63.56,63.58,781103.0,62.3934,62.4227,62.1294,62.149,781103.0
2018-05-29 11:40:00,63.57,63.62,63.03,63.11,1955932.0,62.1392,62.1881,61.6114,61.6896,1955932.0
2018-05-29 11:45:00,63.1,63.1,62.69,63.03,2118814.0,61.6798,61.6798,61.279,61.6114,2118814.0
2018-05-29 11:50:00,63.03,63.15,62.81,63.02,1098852.0,61.6114,61.7287,61.3963,61.6016,1098852.0
2018-05-29 11:55:00,63.03,63.29,63.01,63.16,853561.0,61.6114,61.8655,61.5918,61.7384,853561.0
2018-05-29 12:00:00,63.17,63.18,62.58,62.84,1595965.0,61.7482,61.758,61.1715,61.4256,1595965.0
2018-05-29 12:05:00,62.84,62.86,62.61,62.62,830496.0,61.4256,61.4452,61.2008,61.2106,830496.0
2018-05-29 12:10:00,62.61,62.95,62.61,62.64,864146.0,61.2008,61.5332,61.2008,61.2301,864146.0
2018-05-29 12:15:00,62.64,62.93,62.54,62.92,949603.0,61.2301,61.5136,61.1324,61.5038,949603.0
2018-05-29 12:20:00,62.92,63.25,62.88,63.2,1002978.0,61.5038,61.8264,61.4647,61.7775,1002978.0
2018-05-29 12:25:00,63.2,63.25,62.96,63.12,526747.0,61.7775,61.8264,61.5429,61.6993,526747.0
2018-05-29 12:30:00,63.13,63.43,63.11,63.3,845599.0,61.7091,62.0024,61.6896,61.8753,845599.0
2018-05-29 12:35:00,63.31,63.39,63.18,63.24,448670.0,61.8851,61.9633,61.758,61.8166,448670.0
2018-05-29 12:40:00,63.25,63.36,63.15,63.18,392883.0,61.8264,61.9339,61.7287,61.758,392883.0
2018-05-29 12:45:00,63.17,63.22,63.02,63.17,483421.0,61.7482,61.7971,61.6016,61.7482,483421.0
2018-05-29 12:50:00,63.17,63.34,63.17,63.3,485357.0,61.7482,61.9144,61.7482,61.8753,485357.0
2018-05-29 12:55:00,63.29,63.37,63.23,63.31,344853.0,61.8655,61.9437,61.8069,61.8851,344853.0
2018-05-29 13:00:00,63.3,63.32,63.11,63.15,357435.0,61.8753,61.8948,61.6896,61.7287,357435.0
2018-05-29 13:05:00,63.15,63.18,62.97,63.01,529657.0,61.7287,61.758,61.5527,61.5918,529657.0
2018-05-29 13:10:00,63.0,63.16,62.91,63.1,503339.0,61.582,61.7384,61.4941,61.6798,503339.0
2018-05-29 13:15:00,63.1,63.2,63.0,63.13,353818.0,61.6798,61.7775,61.582,61.7091,353818.0
2018-05-29 13:20:00,63.12,63.17,62.95,63.05,417668.0,61.6993,61.7482,61.5332,61.6309,417668.0
2018-05-29 13:25:00,63.05,63.06,62.94,63.0,323903.0,61.6309,61.6407,61.5234,61.582,323903.0
2018-05-29 13:30:00,62.99,63.0,62.73,62.79,716688.0,61.5723,61.582,61.3181,61.3768,716688.0
2018-05-29 13:35:00,62.8,62.88,62.71,62.74,445222.0,61.3865,61.4647,61.2986,61.3279,445222.0
2018-05-29 13:40:00,62.74,62.9,62.74,62.85,370763.0,61.3279,61.4843,61.3279,61.4354,370763.0
2018-05-29 13:45:00,62.85,63.13,62.82,63.08,557929.0,61.4354,61.7091,61.4061,61.6602,557929.0
2018-05-29 13:50:00,63.07,63.16,62.95,63.03,439361.0,61.6505,61.7384,61.5332,61.6114,439361.0
2018-05-29 13:55:00,63.04,63.05,62.88,62.89,348803.0,61.6211,61.6309,61.4647,61.4745,348803.0
2018-05-29 14:00:00,62.89,63.03,62.77,62.79,466069.0,61.4745,61.6114,61.3572,61.3768,466069.0
2018-05-29 14:05:00,62.79,63.02,62.78,62.93,424016.0,61.3768,61.6016,61.367,61.5136,424016.0
2018-05-29 14:10:00,62.94,62.94,62.79,62.88,402603.0,61.5234,61.5234,61.3768,61.4647,402603.0
2018-05-29 14:15:00,62.88,62.93,62.8,62.89,284552.0,61.4647,61.5136,61.3865,61.4745,284552.0
2018-05-29 14:20:00,62.89,62.89,62.7,62.83,498689.0,61.4745,61.4745,61.2888,61.4159,498689.0
2018-05-29 14:25:00,62.83,62.92,62.74,62.91,433257.0,61.4159,61.5038,61.3279,61.4941,433257.0
2018-05-29 14:30:00,62.9,62.94,62.76,62.8,392792.0,61.4843,61.5234,61.3474,61.3865,392792.0
2018-05-29 14:35:00,62.81,62.94,62.76,62.78,376634.0,61.3963,61.5234,61.3474,61.367,376634.0
2018-05-29 14:40:00,62.78,62.87,62.58,62.61,535799.0,61.367,61.455,61.1715,61.2008,535799.0
2018-05-29 14:45:00,62.6,62.78,62.56,62.72,460634.0,61.191,61.367,61.1519,61.3083,460634.0
2018-05-29 14:50:00,62.72,62.78,62.6,62.63,407165.0,61.3083,61.367,61.191,61.2204,407165.0
2018-05-29 14:55:00,62.64,62.7,62.53,62.64,576750.0,61.2301,61.2888,61.1226,61.2301,576750.0
2018-05-29 15:00:00,62.63,62.85,62.59,62.75,639112.0,61.2204,61.4354,61.1813,61.3377,639112.0
2018-05-29 15:05:00,62.75,62.88,62.72,62.84,517568.0,61.3377,61.4647,61.3083,61.4256,517568.0
2018-05-29 15:10:00,62.85,62.87,62.66,62.7,462364.0,61.4354,61.455,61.2497,61.2888,462364.0
2018-05-29 15:15:00,62.7,62.77,62.61,62.64,358382.0,61.2888,61.3572,61.2008,61.2301,358382.0
2018-05-29 15:20:00,62.65,62.65,62.42,62.56,952843.0,61.2399,61.2399,61.0151,61.1519,952843.0
2018-05-29 15:25:00,62.56,62.62,62.45,62.56,525113.0,61.1519,61.2106,61.0444,61.1519,525113.0
2018-05-29 15:30:00,62.57,62.67,62.48,62.67,588071.0,61.1617,61.2595,61.0737,61.2595,588071.0
2018-05-29 15:35:00,62.66,62.75,62.62,62.74,663535.0,61.2497,61.3377,61.2106,61.3279,663535.0
2018-05-29 15:40:00,62.74,62.84,62.74,62.83,623962.0,61.3279,61.4256,61.3279,61.4159,623962.0
2018-05-29 15:45:00,62.83,62.9,62.79,62.8,892271.0,61.4159,61.4843,61.3768,61.3865,892271.0
2018-05-29 15:50:00,62.8,62.9,62.72,62.73,868384.0,61.3865,61.4843,61.3083,61.3181,868384.0
2018-05-29 15:55:00,62.74,62.76,62.53,62.62,1988457.0,61.3279,61.3474,61.1226,61.2106,1988457.0
2018-05-30 09:30:00,63.7,64.18,63.21,64.15,3992705.0,62.2663,62.7355,61.7873,62.7061,3992705.0
2018-05-30 09:35:00,64.15,64.19,63.8,63.97,2726214.0,62.7061,62.7452,62.364,62.5302,2726214.0
2018-05-30 09:40:00,63.97,64.55,63.89,64.39,2597513.0,62.5302,63.0971,62.452,62.9407,2597513.0
2018-05-30 09:45:00,64.39,64.66,64.3,64.33,1993217.0,62.9407,63.2047,62.8528,62.8821,1993217.0
2018-05-30 09:50:00,64.34,64.42,63.99,64.02,1754657.0,62.8919,62.9701,62.5497,62.5791,1754657.0
2018-05-30 09:55:00,64.02,64.33,63.9,64.2,1421572.0,62.5791,62.8821,62.4618,62.755,1421572.0
2018-05-30 10:00:00,64.19,64.27,63.95,64.25,1170348.0,62.7452,62.8234,62.5106,62.8039,1170348.0
2018-05-30 10:05:00,64.25,64.29,64.1,64.21,1008242.0,62.8039,62.843,62.6573,62.7648,1008242.0
2018-05-30 10:10:00,64.21,64.44,64.13,64.41,1032955.0,62.7648,62.9896,62.6866,62.9603,1032955.0
2018-05-30 10:15:00,64.41,64.44,64.19,64.23,1054765.0,62.9603,62.9896,62.7452,62.7843,1054765.0
2018-05-30 10:20:00,64.23,64.3,64.0,64.1,1182766.0,62.7843,62.8528,62.5595,62.6573,1182766.0
2018-05-30 10:25:00,64.1,64.21,63.98,64.06,1124252.0,62.6573,62.7648,62.54,62.6182,1124252.0
2018-05-30 10:30:00,64.06,64.25,64.01,64.22,635363.0,62.6182,62.8039,62.5693,62.7746,635363.0
2018-05-30 10:35:00,64.23,64.28,64.13,64.18,458591.0,62.7843,62.8332,62.6866,62.7355,458591.0
2018-05-30 10:40:00,64.19,64.33,64.13,64.28,652325.0,62.7452,62.8821,62.6866,62.8332,652325.0
2018-05-30 10:45:00,64.28,64.31,64.02,64.06,725010.0,62.8332,62.8625,62.5791,62.6182,725010.0
2018-05-30 10:50:00,64.06,64.1,63.91,63.92,1002184.0,62.6182,62.6573,62.4715,62.4813,1002184.0
2018-05-30 10:55:00,63.92,64.05,63.86,64.0,748326.0,62.4813,62.6084,62.4227,62.5595,748326.0
2018-05-30 11:00:00,64.0,64.14,63.93,63.98,670585.0,62.5595,62.6964,62.4911,62.54,670585.0
2018-05-30 11:05:00,63.99,64.09,63.97,64.01,386753.0,62.5497,62.6475,62.5302,62.5693,386753.0
2018-05-30 11:10:00,64.01,64.24,63.96,64.17,754565.0,62.5693,62.7941,62.5204,62.7257,754565.0
2018-05-30 11:15:00,64.18,64.2,64.04,64.06,410135.0,62.7355,62.755,62.5986,62.6182,410135.0
2018-05-30 11:20:00,64.06,64.09,63.94,64.01,578873.0,62.6182,62.6475,62.5009,62.5693,578873.0
2018-05-30 11:25:00,64.01,64.07,63.82,63.86,578705.0,62.5693,62.6279,62.3836,62.4227,578705.0
2018-05-30 11:30:00,63.85,64.01,63.8,63.94,585269.0,62.4129,62.5693,62.364,62.5009,585269.0
2018-05-30 11:35:00,63.94,63.96,63.72,63.73,596119.0,62.5009,62.5204,62.2858,62.2956,596119.0
2018-05-30 11:40:00,63.74,63.78,63.54,63.59,1046750.0,62.3054,62.3445,62.1099,62.1588,1046750.0
2018-05-30 11:45:00,63.59,63.61,63.27,63.47,1276661.0,62.1588,62.1783,61.846,62.0415,1276661.0
2018-05-30 11:50:00,63.48,63.59,63.43,63.5,732238.0,62.0512,62.1588,62.0024,62.0708,732238.0
2018-05-30 11:55:00,63.5,63.76,63.48,63.61,887681.0,62.0708,62.3249,62.0512,62.1783,887681.0
2018-05-30 12:00:00,63.61,63.68,63.47,63.5,487237.0,62.1783,62.2467,62.0415,62.0708,487237.0
2018-05-30 12:05:00,63.5,63.65,63.49,63.52,473656.0,62.0708,62.2174,62.061,62.0903,473656.0
2018-05-30 12:10:00,63.52,63.65,63.42,63.6,503746.0,62.0903,62.2174,61.9926,62.1685,503746.0
2018-05-30 12:15:00,63.6,63.64,63.48,63.51,390928.0,62.1685,62.2076,62.0512,62.0806,390928.0
2018-05-30 12:20:00,63.51,63.56,63.36,63.38,567525.0,62.0806,62.1294,61.9339,61.9535,567525.0
2018-05-30 12:25:00,63.38,63.41,63.17,63.18,941627.0,61.9535,61.9828,61.7482,61.758,941627.0
2018-05-30 12:30:00,63.17,63.26,63.06,63.07,781027.0,61.7482,61.8362,61.6407,61.6505,781027.0
2018-05-30 12:35:00,63.08,63.15,62.68,62.75,1694024.0,61.6602,61.7287,61.2692,61.3377,1694024.0
2018-05-30 12:40:00,62.75,62.76,62.12,62.13,1899889.0,61.3377,61.3474,60.7218,60.7316,1899889.0
2018-05-30 12:45:00,62.12,62.44,61.81,62.43,2946432.0,60.7218,61.0346,60.4188,61.0249,2946432.0
2018-05-30 12:50:00,62.44,62.59,62.04,62.14,1600683.0,61.0346,61.1813,60.6436,60.7414,1600683.0
2018-05-30 12:55:00,62.13,62.19,61.38,61.4,2382935.0,60.7316,60.7903,59.9985,60.018,2382935.0
2018-05-30 13:00:00,61.4,61.7,60.92,61.6,3383275.0,60.018,60.3113,59.5488,60.2135,3383275.0
2018-05-30 13:05:00,61.61,61.92,61.6,61.87,1571169.0,60.2233,60.5263,60.2135,60.4775,1571169.0
2018-05-30 13:10:00,61.88,61.96,61.48,61.72,1475263.0,60.4872,60.5654,60.0962,60.3308,1475263.0
2018-05-30 13:15:00,61.71,62.25,61.71,62.05,1483781.0,60.3211,60.8489,60.3211,60.6534,1483781.0
2018-05-30 13:20:00,62.04,62.09,61.57,61.64,1006040.0,60.6436,60.6925,60.1842,60.2526,1006040.0
2018-05-30 13:25:00,61.64,62.11,61.63,62.06,1026916.0,60.2526,60.7121,60.2429,60.6632,1026916.0
2018-05-30 13:30:00,62.05,62.09,61.82,61.96,614888.0,60.6534,60.6925,60.4286,60.5654,614888.0
2018-05-30 13:35:00,61.97,62.12,61.92,62.05,618295.0,60.5752,60.7218,60.5263,60.6534,618295.0
2018-05-30 13:40:00,62.06,62.15,61.92,61.93,602898.0,60.6632,60.7512,60.5263,60.5361,602898.0
2018-05-30 13:45:00,61.92,62.18,61.92,62.15,491876.0,60.5263,60.7805,60.5263,60.7512,491876.0
2018-05-30 13:50:00,62.14,62.19,61.84,61.88,789989.0,60.7414,60.7903,60.4481,60.4872,789989.0
2018-05-30 13:55:00,61.87,62.1,61.82,61.96,594327.0,60.4775,60.7023,60.4286,60.5654,594327.0
2018-05-30 14:00:00,61.97,62.01,61.88,61.93,355211.0,60.5752,60.6143,60.4872,60.5361,355211.0
2018-05-30 14:05:00,61.93,62.11,61.86,62.04,488034.0,60.5361,60.7121,60.4677,60.6436,488034.0
2018-05-30 14:10:00,62.04,62.14,62.01,62.13,480464.0,60.6436,60.7414,60.6143,60.7316,480464.0
2018-05-30 14:15:00,62.14,62.43,62.11,62.39,1170827.0,60.7414,61.0249,60.7121,60.9858,1170827.0
2018-05-30 14:20:00,62.38,62.41,62.17,62.17,713000.0,60.976,61.0053,60.7707,60.7707,713000.0
2018-05-30 14:25:00,62.17,62.36,62.17,62.29,422791.0,60.7707,60.9564,60.7707,60.888,422791.0
2018-05-30 14:30:00,62.28,62.41,62.22,62.34,410996.0,60.8782,61.0053,60.8196,60.9369,410996.0
2018-05-30 14:35:00,62.33,62.55,62.31,62.54,609163.0,60.9271,61.1422,60.9076,61.1324,609163.0
2018-05-30 14:40:00,62.54,62.66,62.5,62.66,753775.0,61.1324,61.2497,61.0933,61.2497,753775.0
2018-05-30 14:45:00,62.66,62.88,62.62,62.74,1199235.0,61.2497,61.4647,61.2106,61.3279,1199235.0
2018-05-30 14:50:00,62.74,62.83,62.62,62.71,678000.0,61.3279,61.4159,61.2106,61.2986,678000.0
2018-05-30 14:55:00,62.7,62.73,62.54,62.54,577592.0,61.2888,61.3181,61.1324,61.1324,577592.0
2018-05-30 15:00:00,62.56,62.68,62.56,62.58,440526.0,61.1519,61.2692,61.1519,61.1715,440526.0
2018-05-30 15:05:00,62.57,62.61,62.43,62.49,582582.0,61.1617,61.2008,61.0249,61.0835,582582.0
2018-05-30 15:10:00,62.49,62.65,62.42,62.54,589975.0,61.0835,61.2399,61.0151,61.1324,589975.0
2018-05-30 15:15:00,62.55,62.65,62.51,62.64,373524.0,61.1422,61.2399,61.1031,61.2301,373524.0
2018-05-30 15:20:00,62.64,62.76,62.58,62.59,579627.0,61.2301,61.3474,61.1715,61.1813,579627.0
2018-05-30 15:25:00,62.59,62.65,62.55,62.55,367189.0,61.1813,61.2399,61.1422,61.1422,367189.0
2018-05-30 15:30:00,62.56,62.66,62.47,62.64,530444.0,61.1519,61.2497,61.064,61.2301,530444.0
2018-05-30 15:35:00,62.64,62.69,62.55,62.63,449797.0,61.2301,61.279,61.1422,61.2204,449797.0
2018-05-30 15:40:00,62.63,62.7,62.53,62.7,474612.0,61.2204,61.2888,61.1226,61.2888,474612.0
2018-05-30 15:45:00,62.69,62.69,62.53,62.58,579603.0,61.279,61.279,61.1226,61.1715,579603.0
2018-05-30 15:50:00,62.58,62.74,62.58,62.61,695352.0,61.1715,61.3279,61.1715,61.2008,695352.0
2018-05-30 15:55:00,62.62,62.62,62.52,62.56,1353373.0,61.2106,61.2106,61.1128,61.1519,1353373.0
2018-05-31 09:30:00,60.25,60.25,59.3,59.38,5900813.0,58.8939,58.8939,57.9653,58.0435,5900813.0
2018-05-31 09:35:00,59.38,59.61,59.07,59.38,3673889.0,58.0435,58.2683,57.7405,58.0435,3673889.0
2018-05-31 09:40:00,59.39,59.96,59.36,59.57,2608942.0,58.0533,58.6105,58.024,58.2292,2608942.0
2018-05-31 09:45:00,59.57,59.59,59.15,59.24,2445191.0,58.2292,58.2488,57.8187,57.9067,2445191.0
2018-05-31 09:50:00,59.25,59.32,58.82,59.27,2951629.0,57.9164,57.9849,57.4961,57.936,2951629.0
2018-05-31 09:55:00,59.27,59.43,59.06,59.07,1627215.0,57.936,58.0924,57.7307,57.7405,1627215.0
2018-05-31 10:00:00,59.08,59.17,58.88,58.88,1700935.0,57.7503,57.8382,57.5548,57.5548,1700935.0
2018-05-31 10:05:00,58.88,59.0,58.65,58.8,2050536.0,57.5548,57.6721,57.3299,57.4766,2050536.0
2018-05-31 10:10:00,58.8,59.12,58.75,59.05,1343691.0,57.4766,57.7894,57.4277,57.7209,1343691.0
2018-05-31 10:15:00,59.05,59.15,58.85,58.93,1040013.0,57.7209,57.8187,57.5254,57.6036,1040013.0
2018-05-31 10:20:00,58.93,59.09,58.92,58.94,842252.0,57.6036,57.76,57.5939,57.6134,842252.0
2018-05-31 10:25:00,58.95,59.44,58.9,59.44,1478096.0,57.6232,58.1022,57.5743,58.1022,1478096.0
2018-05-31 10:30:00,59.44,59.73,59.34,59.71,1818108.0,58.1022,58.3856,58.0044,58.3661,1818108.0
2018-05-31 10:35:00,59.71,59.75,59.51,59.55,1179584.0,58.3661,58.4052,58.1706,58.2097,1179584.0
2018-05-31 10:40:00,59.55,59.57,59.29,59.36,876995.0,58.2097,58.2292,57.9555,58.024,876995.0
2018-05-31 10:45:00,59.37,59.59,59.18,59.19,1164055.0,58.0337,58.2488,57.848,57.8578,1164055.0
2018-05-31 10:50:00,59.19,59.38,59.11,59.2,1083623.0,57.8578,58.0435,57.7796,57.8676,1083623.0
2018-05-31 10:55:00,59.19,59.27,59.06,59.17,734624.0,57.8578,57.936,57.7307,57.8382,734624.0
2018-05-31 11:00:00,59.18,59.24,59.08,59.22,640005.0,57.848,57.9067,57.7503,57.8871,640005.0
2018-05-31 11:05:00,59.23,59.34,59.07,59.14,801863.0,57.8969,58.0044,57.7405,57.8089,801863.0
2018-05-31 11:10:00,59.14,59.18,58.8,58.84,1132656.0,57.8089,57.848,57.4766,57.5157,1132656.0
2018-05-31 11:15:00,58.85,59.02,58.84,58.86,625196.0,57.5254,57.6916,57.5157,57.5352,625196.0
2018-05-31 11:20:00,58.85,58.97,58.73,58.79,861641.0,57.5254,57.6427,57.4081,57.4668,861641.0
2018-05-31 11:25:00,58.8,59.08,58.68,59.03,1074818.0,57.4766,57.7503,57.3593,57.7014,1074818.0
2018-05-31 11:30:00,59.03,59.05,58.7,58.71,769624.0,57.7014,57.7209,57.3788,57.3886,769624.0
2018-05-31 11:35:00,58.71,59.19,58.61,59.16,1349540.0,57.3886,57.8578,57.2908,57.8285,1349540.0
2018-05-31 11:40:00,59.16,59.35,59.14,59.18,982049.0,57.8285,58.0142,57.8089,57.848,982049.0
2018-05-31 11:45:00,59.18,59.28,58.97,59.02,795932.0,57.848,57.9458,57.6427,57.6916,795932.0
2018-05-31 11:50:00,59.02,59.03,58.85,58.96,520975.0,57.6916,57.7014,57.5254,57.633,520975.0
2018-05-31 11:55:00,58.95,59.14,58.93,58.97,762065.0,57.6232,57.8089,57.6036,57.6427,762065.0
2018-05-31 12:00:00,58.98,58.98,58.84,58.88,529187.0,57.6525,57.6525,57.5157,57.5548,529187.0
2018-05-31 12:05:00,58.88,58.96,58.76,58.79,545741.0,57.5548,57.633,57.4375,57.4668,545741.0
2018-05-31 12:10:00,58.8,58.9,58.72,58.76,477516.0,57.4766,57.5743,57.3984,57.4375,477516.0
2018-05-31 12:15:00,58.76,58.87,58.7,58.84,443188.0,57.4375,57.545,57.3788,57.5157,443188.0
2018-05-31 12:20:00,58.83,58.86,58.72,58.77,500549.0,57.5059,57.5352,57.3984,57.4472,500549.0
2018-05-31 12:25:00,58.77,58.81,58.4,58.47,1609440.0,57.4472,57.4863,57.0856,57.154,1609440.0
2018-05-31 12:30:00,58.46,58.59,58.38,58.54,1222513.0,57.1442,57.2713,57.066,57.2224,1222513.0
2018-05-31 12:35:00,58.54,58.73,58.51,58.67,911259.0,57.2224,57.4081,57.1931,57.3495,911259.0
2018-05-31 12:40:00,58.66,58.89,58.57,58.86,728878.0,57.3397,57.5645,57.2517,57.5352,728878.0
2018-05-31 12:45:00,58.87,58.99,58.8,58.95,1029601.0,57.545,57.6623,57.4766,57.6232,1029601.0
2018-05-31 12:50:00,58.95,58.97,58.84,58.93,649907.0,57.6232,57.6427,57.5157,57.6036,649907.0
2018-05-31 12:55:00,58.93,58.95,58.71,58.85,523082.0,57.6036,57.6232,57.3886,57.5254,523082.0
2018-05-31 13:00:00,58.83,58.98,58.68,58.97,601942.0,57.5059,57.6525,57.3593,57.6427,601942.0
2018-05-31 13:05:00,58.96,59.04,58.73,58.82,635163.0,57.633,57.7112,57.4081,57.4961,635163.0
2018-05-31 13:10:00,58.82,58.92,58.76,58.85,713031.0,57.4961,57.5939,57.4375,57.5254,713031.0
2018-05-31 13:15:00,58.85,58.96,58.82,58.9,590663.0,57.5254,57.633,57.4961,57.5743,590663.0
2018-05-31 13:20:00,58.9,58.91,58.51,58.57,719577.0,57.5743,57.5841,57.1931,57.2517,719577.0
2018-05-31 13:25:00,58.58,58.61,58.23,58.32,1681181.0,57.2615,57.2908,56.9194,57.0074,1681181.0
2018-05-31 13:30:00,58.31,58.43,58.22,58.31,1078273.0,56.9976,57.1149,56.9096,56.9976,1078273.0
2018-05-31 13:35:00,58.31,58.6,58.3,58.48,767252.0,56.9976,57.2811,56.9878,57.1638,767252.0
2018-05-31 13:40:00,58.49,58.55,58.35,58.5,523735.0,57.1735,57.2322,57.0367,57.1833,523735.0
2018-05-31 13:45:00,58.51,58.62,58.46,58.53,1146154.0,57.1931,57.3006,57.1442,57.2126,1146154.0
2018-05-31 13:50:00,58.52,58.56,58.08,58.09,997136.0,57.2029,57.242,56.7728,56.7825,997136.0
2018-05-31 13:55:00,58.09,58.1,57.5,57.57,2709413.0,56.7825,56.7923,56.2058,56.2742,2709413.0
2018-05-31 14:00:00,57.58,57.75,57.37,57.74,2049653.0,56.284,56.4502,56.0787,56.4404,2049653.0
2018-05-31 14:05:00,57.74,57.88,57.68,57.73,1076122.0,56.4404,56.5773,56.3818,56.4306,1076122.0
2018-05-31 14:10:00,57.72,57.82,57.65,57.76,930972.0,56.4209,56.5186,56.3524,56.46,930972.0
2018-05-31 14:15:00,57.76,57.87,57.57,57.68,865694.0,56.46,56.5675,56.2742,56.3818,865694.0
2018-05-31 14:20:00,57.67,57.79,57.53,57.58,621157.0,56.372,56.4893,56.2351,56.284,621157.0
2018-05-31 14:25:00,57.58,57.64,57.45,57.52,841449.0,56.284,56.3427,56.1569,56.2254,841449.0
2018-05-31 14:30:00,57.51,57.52,57.16,57.26,1579625.0,56.2156,56.2254,55.8735,55.9712,1579625.0
2018-05-31 14:35:00,57.26,57.39,57.23,57.37,971291.0,55.9712,56.0983,55.9419,56.0787,971291.0
2018-05-31 14:40:00,57.37,57.56,57.35,57.5,764872.0,56.0787,56.2645,56.0592,56.2058,764872.0
2018-05-31 14:45:00,57.49,57.72,57.44,57.57,830924.0,56.196,56.4209,56.1472,56.2742,830924.0
2018-05-31 14:50:00,57.57,57.87,57.57,57.81,847783.0,56.2742,56.5675,56.2742,56.5088,847783.0
2018-05-31 14:55:00,57.8,57.84,57.6,57.73,811281.0,56.4991,56.5382,56.3036,56.4306,811281.0
2018-05-31 15:00:00,57.72,57.78,57.66,57.72,503690.0,56.4209,56.4795,56.3622,56.4209,503690.0
2018-05-31 15:05:00,57.71,57.94,57.69,57.88,799551.0,56.4111,56.6359,56.3915,56.5773,799551.0
2018-05-31 15:10:00,57.88,57.99,57.78,57.91,736339.0,56.5773,56.6848,56.4795,56.6066,736339.0
2018-05-31 15:15:00,57.9,57.91,57.73,57.88,518589.0,56.5968,56.6066,56.4306,56.5773,518589.0
2018-05-31 15:20:00,57.89,58.08,57.86,57.95,816998.0,56.587,56.7728,56.5577,56.6457,816998.0
2018-05-31 15:25:00,57.95,58.03,57.83,57.85,635359.0,56.6457,56.7239,56.5284,56.5479,635359.0
2018-05-31 15:30:00,57.85,57.93,57.82,57.85,722876.0,56.5479,56.6261,56.5186,56.5479,722876.0
2018-05-31 15:35:00,57.86,57.97,57.85,57.89,689492.0,56.5577,56.6652,56.5479,56.587,689492.0
2018-05-31 15:40:00,57.9,57.92,57.66,57.77,1127345.0,56.5968,56.6164,56.3622,56.4697,1127345.0
2018-05-31 15:45:00,57.77,57.8,57.64,57.71,832485.0,56.4697,56.4991,56.3427,56.4111,832485.0
2018-05-31 15:50:00,57.71,57.87,57.39,57.51,1723017.0,56.4111,56.5675,56.0983,56.2156,1723017.0
2018-05-31 15:55:00,57.51,57.57,57.48,57.53,2325671.0,56.2156,56.2742,56.1863,56.2351,2325671.0
2018-06-01 09:30:00,58.81,59.0,58.33,58.68,3159915.0,57.4863,57.6721,57.0171,57.3593,3159915.0
2018-06-01 09:35:00,58.67,58.93,58.6,58.79,1638533.0,57.3495,57.6036,57.2811,57.4668,1638533.0
2018-06-01 09:40:00,58.78,59.09,58.73,58.99,1880480.0,57.457,57.76,57.4081,57.6623,1880480.0
2018-06-01 09:45:00,58.99,59.34,58.98,59.18,2224813.0,57.6623,58.0044,57.6525,57.848,2224813.0
2018-06-01 09:50:00,59.18,59.29,58.91,59.02,1429373.0,57.848,57.9555,57.5841,57.6916,1429373.0
2018-06-01 09:55:00,59.02,59.13,58.66,58.76,1246695.0,57.6916,57.7991,57.3397,57.4375,1246695.0
2018-06-01 10:00:00,58.73,58.86,58.33,58.47,1941537.0,57.4081,57.5352,57.0171,57.154,1941537.0
2018-06-01 10:05:00,58.48,58.53,57.77,57.83,2757132.0,57.1638,57.2126,56.4697,56.5284,2757132.0
2018-06-01 10:10:00,57.83,58.0,57.57,57.62,2817448.0,56.5284,56.6946,56.2742,56.3231,2817448.0
2018-06-01 10:15:00,57.62,57.65,56.88,57.31,4197872.0,56.3231,56.3524,55.5998,56.0201,4197872.0
2018-06-01 10:20:00,57.3,58.15,57.3,58.06,2712875.0,56.0103,56.8412,56.0103,56.7532,2712875.0
2018-06-01 10:25:00,58.05,58.14,57.91,58.07,1379822.0,56.7434,56.8314,56.6066,56.763,1379822.0
2018-06-01 10:30:00,58.08,58.25,57.83,57.97,1280563.0,56.7728,56.9389,56.5284,56.6652,1280563.0
2018-06-01 10:35:00,57.97,58.1,57.4,57.84,2050731.0,56.6652,56.7923,56.1081,56.5382,2050731.0
2018-06-01 10:40:00,57.83,58.13,57.65,58.05,1058703.0,56.5284,56.8216,56.3524,56.7434,1058703.0
2018-06-01 10:45:00,58.05,58.07,57.76,57.89,688481.0,56.7434,56.763,56.46,56.587,688481.0
2018-06-01 10:50:00,57.88,58.22,57.88,58.17,877270.0,56.5773,56.9096,56.5773,56.8607,877270.0
2018-06-01 10:55:00,58.16,58.25,58.06,58.06,660107.0,56.851,56.9389,56.7532,56.7532,660107.0
2018-06-01 11:00:00,58.07,58.45,58.07,58.31,1265060.0,56.763,57.1344,56.763,56.9976,1265060.0
2018-06-01 11:05:00,58.31,58.35,58.09,58.13,762214.0,56.9976,57.0367,56.7825,56.8216,762214.0
2018-06-01 11:10:00,58.13,58.25,58.01,58.08,716785.0,56.8216,56.9389,56.7043,56.7728,716785.0
2018-06-01 11:15:00,58.08,58.29,58.07,58.19,684369.0,56.7728,56.978,56.763,56.8803,684369.0
2018-06-01 11:20:00,58.19,58.3,58.14,58.24,446659.0,56.8803,56.9878,56.8314,56.9292,446659.0
2018-06-01 11:25:00,58.24,58.5,58.23,58.49,766306.0,56.9292,57.1833,56.9194,57.1735,766306.0
2018-06-01 11:30:00,58.49,58.75,58.45,58.72,1052527.0,57.1735,57.4277,57.1344,57.3984,1052527.0
2018-06-01 11:35:00,58.72,58.76,58.55,58.66,775005.0,57.3984,57.4375,57.2322,57.3397,775005.0
2018-06-01 11:40:00,58.65,58.91,58.65,58.87,986036.0,57.3299,57.5841,57.3299,57.545,986036.0
2018-06-01 11:45:00,58.87,58.98,58.79,58.84,855876.0,57.545,57.6525,57.4668,57.5157,855876.0
2018-06-01 11:50:00,58.83,59.0,58.83,58.85,574789.0,57.5059,57.6721,57.5059,57.5254,574789.0
2018-06-01 11:55:00,58.86,58.96,58.48,58.57,1063090.0,57.5352,57.633,57.1638,57.2517,1063090.0
2018-06-01 12:00:00,58.58,58.73,58.44,58.6,872262.0,57.2615,57.4081,57.1247,57.2811,872262.0
2018-06-01 12:05:00,58.6,58.72,58.55,58.62,476402.0,57.2811,57.3984,57.2322,57.3006,476402.0
2018-06-01 12:10:00,58.62,58.64,58.5,58.55,493427.0,57.3006,57.3202,57.1833,57.2322,493427.0
2018-06-01 12:15:00,58.56,58.62,58.35,58.44,630673.0,57.242,57.3006,57.0367,57.1247,630673.0
2018-06-01 12:20:00,58.44,58.47,58.21,58.33,811935.0,57.1247,57.154,56.8998,57.0171,811935.0
2018-06-01 12:25:00,58.33,58.61,58.3,58.59,572464.0,57.0171,57.2908,56.9878,57.2713,572464.0
2018-06-01 12:30:00,58.59,58.68,58.51,58.57,427406.0,57.2713,57.3593,57.1931,57.2517,427406.0
2018-06-01 12:35:00,58.57,58.58,58.3,58.3,609753.0,57.2517,57.2615,56.9878,56.9878,609753.0
2018-06-01 12:40:00,58.31,58.57,58.31,58.54,398038.0,56.9976,57.2517,56.9976,57.2224,398038.0
2018-06-01 12:45:00,58.55,58.56,58.38,58.41,351746.0,57.2322,57.242,57.066,57.0953,351746.0
2018-06-01 12:50:00,58.41,58.46,58.37,58.41,257686.0,57.0953,57.1442,57.0562,57.0953,257686.0
2018-06-01 12:55:00,58.41,58.62,58.41,58.62,578981.0,57.0953,57.3006,57.0953,57.3006,578981.0
2018-06-01 13:00:00,58.62,58.83,58.6,58.83,811200.0,57.3006,57.5059,57.2811,57.5059,811200.0
2018-06-01 13:05:00,58.83,58.85,58.74,58.78,533258.0,57.5059,57.5254,57.4179,57.457,533258.0
2018-06-01 13:10:00,58.79,58.89,58.74,58.8,529307.0,57.4668,57.5645,57.4179,57.4766,529307.0
2018-06-01 13:15:00,58.8,58.87,58.69,58.69,453814.0,57.4766,57.545,57.369,57.369,453814.0
2018-06-01 13:20:00,58.69,58.75,58.65,58.68,286931.0,57.369,57.4277,57.3299,57.3593,286931.0
2018-06-01 13:25:00,58.68,58.76,58.66,58.74,367958.0,57.3593,57.4375,57.3397,57.4179,367958.0
2018-06-01 13:30:00,58.73,58.8,58.65,58.77,381022.0,57.4081,57.4766,57.3299,57.4472,381022.0
2018-06-01 13:35:00,58.77,58.77,58.7,58.75,206068.0,57.4472,57.4472,57.3788,57.4277,206068.0
2018-06-01 13:40:00,58.74,58.82,58.6,58.61,418525.0,57.4179,57.4961,57.2811,57.2908,418525.0
2018-06-01 13:45:00,58.61,58.65,58.42,58.5,771144.0,57.2908,57.3299,57.1051,57.1833,771144.0
2018-06-01 13:50:00,58.51,58.71,58.5,58.63,464881.0,57.1931,57.3886,57.1833,57.3104,464881.0
2018-06-01 13:55:00,58.64,58.68,58.5,58.53,336488.0,57.3202,57.3593,57.1833,57.2126,336488.0
2018-06-01 14:00:00,58.53,58.64,58.46,58.5,407217.0,57.2126,57.3202,57.1442,57.1833,407217.0
2018-06-01 14:05:00,58.49,58.57,58.44,58.47,247601.0,57.1735,57.2517,57.1247,57.154,247601.0
2018-06-01 14:10:00,58.47,58.56,58.41,58.56,364221.0,57.154,57.242,57.0953,57.242,364221.0
2018-06-01 14:15:00,58.56,58.58,58.45,58.48,347996.0,57.242,57.2615,57.1344,57.1638,347996.0
2018-06-01 14:20:00,58.48,58.55,58.48,58.52,226139.0,57.1638,57.2322,57.1638,57.2029,226139.0
2018-06-01 14:25:00,58.52,58.6,58.48,58.58,374039.0,57.2029,57.2811,57.1638,57.2615,374039.0
2018-06-01 14:30:00,58.59,58.65,58.51,58.51,442776.0,57.2713,57.3299,57.1931,57.1931,442776.0
2018-06-01 14:35:00,58.51,58.52,58.41,58.44,595494.0,57.1931,57.2029,57.0953,57.1247,595494.0
2018-06-01 14:40:00,58.44,58.5,58.28,58.33,737640.0,57.1247,57.1833,56.9683,57.0171,737640.0
2018-06-01 14:45:00,58.32,58.37,58.23,58.29,482155.0,57.0074,57.0562,56.9194,56.978,482155.0
2018-06-01 14:50:00,58.28,58.42,58.27,58.3,343272.0,56.9683,57.1051,56.9585,56.9878,343272.0
2018-06-01 14:55:00,58.31,58.39,58.29,58.37,210252.0,56.9976,57.0758,56.978,57.0562,210252.0
2018-06-01 15:00:00,58.38,58.4,58.32,58.38,240725.0,57.066,57.0856,57.0074,57.066,240725.0
2018-06-01 15:05:00,58.37,58.38,58.17,58.24,513970.0,57.0562,57.066,56.8607,56.9292,513970.0
2018-06-01 15:10:00,58.23,58.25,58.13,58.13,524545.0,56.9194,56.9389,56.8216,56.8216,524545.0
2018-06-01 15:15:00,58.13,58.27,58.07,58.24,594852.0,56.8216,56.9585,56.763,56.9292,594852.0
2018-06-01 15:20:00,58.23,58.28,58.18,58.24,394327.0,56.9194,56.9683,56.8705,56.9292,394327.0
2018-06-01 15:25:00,58.24,58.35,58.23,58.34,356161.0,56.9292,57.0367,56.9194,57.0269,356161.0
2018-06-01 15:30:00,58.34,58.42,58.32,58.39,427813.0,57.0269,57.1051,57.0074,57.0758,427813.0
2018-06-01 15:35:00,58.38,58.41,58.31,58.39,352265.0,57.066,57.0953,56.9976,57.0758,352265.0
2018-06-01 15:40:00,58.39,58.49,58.35,58.49,497846.0,57.0758,57.1735,57.0367,57.1735,497846.0
2018-06-01 15:45:00,58.48,58.5,58.37,58.47,588975.0,57.1638,57.1833,57.0562,57.154,588975.0
2018-06-01 15:50:00,58.46,58.66,58.46,58.64,1030303.0,57.1442,57.3397,57.1442,57.3202,1030303.0
2018-06-01 15:55:00,58.63,58.74,58.6,58.73,1459618.0,57.3104,57.4179,57.2811,57.4081,1459618.0
2018-06-04 09:30:00,57.44,57.6,56.79,57.16,3669996.0,56.1472,56.3036,55.5118,55.8735,3669996.0
2018-06-04 09:35:00,57.16,57.98,57.14,57.88,2336030.0,55.8735,56.675,55.8539,56.5773,2336030.0
2018-06-04 09:40:00,57.86,58.4,57.81,58.24,2327938.0,56.5577,57.0856,56.5088,56.9292,2327938.0
2018-06-04 09:45:00,58.24,58.3,57.72,57.78,1536839.0,56.9292,56.9878,56.4209,56.4795,1536839.0
2018-06-04 09:50:00,57.77,57.86,57.28,57.29,1515105.0,56.4697,56.5577,55.9908,56.0005,1515105.0
2018-06-04 09:55:00,57.29,57.36,56.95,57.14,2798864.0,56.0005,56.069,55.6682,55.8539,2798864.0
2018-06-04 10:00:00,57.15,57.2,56.62,57.06,2785596.0,55.8637,55.9126,55.3456,55.7757,2785596.0
2018-06-04 10:05:00,57.04,57.16,56.76,57.08,1576935.0,55.7562,55.8735,55.4825,55.7953,1576935.0
2018-06-04 10:10:00,57.08,57.19,56.71,56.92,1232238.0,55.7953,55.9028,55.4336,55.6389,1232238.0
2018-06-04 10:15:00,56.92,57.48,56.92,57.46,1454477.0,55.6389,56.1863,55.6389,56.1667,1454477.0
2018-06-04 10:20:00,57.47,57.67,57.22,57.29,1410855.0,56.1765,56.372,55.9321,56.0005,1410855.0
2018-06-04 10:25:00,57.3,57.35,57.06,57.26,848659.0,56.0103,56.0592,55.7757,55.9712,848659.0
2018-06-04 10:30:00,57.26,57.27,56.98,57.15,930133.0,55.9712,55.981,55.6975,55.8637,930133.0
2018-06-04 10:35:00,57.15,57.29,57.1,57.27,591970.0,55.8637,56.0005,55.8148,55.981,591970.0
2018-06-04 10:40:00,57.27,57.45,57.27,57.42,597120.0,55.981,56.1569,55.981,56.1276,597120.0
2018-06-04 10:45:00,57.42,57.43,57.2,57.23,624466.0,56.1276,56.1374,55.9126,55.9419,624466.0
2018-06-04 10:50:00,57.23,57.45,57.13,57.42,531371.0,55.9419,56.1569,55.8442,56.1276,531371.0
2018-06-04 10:55:00,57.42,57.73,57.37,57.7,975716.0,56.1276,56.4306,56.0787,56.4013,975716.0
2018-06-04 11:00:00,57.69,57.78,57.57,57.67,700246.0,56.3915,56.4795,56.2742,56.372,700246.0
2018-06-04 11:05:00,57.67,57.75,57.57,57.67,452938.0,56.372,56.4502,56.2742,56.372,452938.0
2018-06-04 11:10:00,57.68,57.88,57.67,57.74,781686.0,56.3818,56.5773,56.372,56.4404,781686.0
2018-06-04 11:15:00,57.75,57.9,57.74,57.85,550908.0,56.4502,56.5968,56.4404,56.5479,550908.0
2018-06-04 11:20:00,57.84,57.95,57.78,57.89,550864.0,56.5382,56.6457,56.4795,56.587,550864.0
2018-06-04 11:25:00,57.9,58.1,57.83,58.09,831853.0,56.5968,56.7923,56.5284,56.7825,831853.0
2018-06-04 11:30:00,58.09,58.12,57.98,58.1,618611.0,56.7825,56.8119,56.675,56.7923,618611.0
2018-06-04 11:35:00,58.09,58.17,57.93,57.93,661480.0,56.7825,56.8607,56.6261,56.6261,661480.0
2018-06-04 11:40:00,57.95,58.01,57.93,57.97,344629.0,56.6457,56.7043,56.6261,56.6652,344629.0
2018-06-04 11:45:00,57.97,57.97,57.7,57.73,629311.0,56.6652,56.6652,56.4013,56.4306,629311.0
2018-06-04 11:50:00,57.73,57.76,57.58,57.72,706861.0,56.4306,56.46,56.284,56.4209,706861.0
2018-06-04 11:55:00,57.72,57.88,57.7,57.87,378300.0,56.4209,56.5773,56.4013,56.5675,378300.0
2018-06-04 12:00:00,57.88,57.9,57.75,57.84,343277.0,56.5773,56.5968,56.4502,56.5382,343277.0
2018-06-04 12:05:00,57.85,57.95,57.84,57.89,328036.0,56.5479,56.6457,56.5382,56.587,328036.0
2018-06-04 12:10:00,57.89,58.08,57.83,58.05,507172.0,56.587,56.7728,56.5284,56.7434,507172.0
2018-06-04 12:15:00,58.05,58.17,58.03,58.09,535583.0,56.7434,56.8607,56.7239,56.7825,535583.0
2018-06-04 12:20:00,58.09,58.39,58.09,58.3,995283.0,56.7825,57.0758,56.7825,56.9878,995283.0
2018-06-04 12:25:00,58.31,58.37,58.19,58.22,545809.0,56.9976,57.0562,56.8803,56.9096,545809.0
2018-06-04 12:30:00,58.22,58.26,58.07,58.22,517632.0,56.9096,56.9487,56.763,56.9096,517632.0
2018-06-04 12:35:00,58.22,58.28,58.14,58.19,310340.0,56.9096,56.9683,56.8314,56.8803,310340.0
2018-06-04 12:40:00,58.18,58.22,58.1,58.21,255646.0,56.8705,56.9096,56.7923,56.8998,255646.0
2018-06-04 12:45:00,58.21,58.33,58.17,58.28,364928.0,56.8998,57.0171,56.8607,56.9683,364928.0
2018-06-04 12:50:00,58.28,58.54,58.26,58.5,989028.0,56.9683,57.2224,56.9487,57.1833,989028.0
2018-06-04 12:55:00,58.51,58.51,58.36,58.4,457219.0,57.1931,57.1931,57.0465,57.0856,457219.0
2018-06-04 13:00:00,58.38,58.42,58.34,58.39,348179.0,57.066,57.1051,57.0269,57.0758,348179.0
2018-06-04 13:05:00,58.39,58.4,58.27,58.32,430388.0,57.0758,57.0856,56.9585,57.0074,430388.0
2018-06-04 13:10:00,58.32,58.41,58.3,58.4,218524.0,57.0074,57.0953,56.9878,57.0856,218524.0
2018-06-04 13:15:00,58.4,58.44,58.3,58.33,333207.0,57.0856,57.1247,56.9878,57.0171,333207.0
2018-06-04 13:20:00,58.33,58.37,58.2,58.26,400430.0,57.0171,57.0562,56.8901,56.9487,400430.0
2018-06-04 13:25:00,58.27,58.28,58.14,58.16,307782.0,56.9585,56.9683,56.8314,56.851,307782.0
2018-06-04 13:30:00,58.17,58.28,58.11,58.19,296118.0,56.8607,56.9683,56.8021,56.8803,296118.0
2018-06-04 13:35:00,58.18,58.25,58.15,58.16,214780.0,56.8705,56.9389,56.8412,56.851,214780.0
2018-06-04 13:40:00,58.15,58.27,58.03,58.27,452228.0,56.8412,56.9585,56.7239,56.9585,452228.0
2018-06-04 13:45:00,58.27,58.51,58.26,58.4,813591.0,56.9585,57.1931,56.9487,57.0856,813591.0
2018-06-04 13:50:00,58.39,58.46,58.32,58.37,361151.0,57.0758,57.1442,57.0074,57.0562,361151.0
2018-06-04 13:55:00,58.37,58.39,58.3,58.33,184658.0,57.0562,57.0758,56.9878,57.0171,184658.0
2018-06-04 14:00:00,58.33,58.59,58.26,58.58,494036.0,57.0171,57.2713,56.9487,57.2615,494036.0
2018-06-04 14:05:00,58.59,58.69,58.51,58.65,600624.0,57.2713,57.369,57.1931,57.3299,600624.0
2018-06-04 14:10:00,58.66,58.86,58.65,58.76,984861.0,57.3397,57.5352,57.3299,57.4375,984861.0
2018-06-04 14:15:00,58.76,58.88,58.61,58.74,764050.0,57.4375,57.5548,57.2908,57.4179,764050.0
2018-06-04 14:20:00,58.75,58.86,58.73,58.82,518739.0,57.4277,57.5352,57.4081,57.4961,518739.0
2018-06-04 14:25:00,58.82,58.82,58.7,58.73,285778.0,57.4961,57.4961,57.3788,57.4081,285778.0
2018-06-04 14:30:00,58.73,58.76,58.69,58.71,278982.0,57.4081,57.4375,57.369,57.3886,278982.0
2018-06-04 14:35:00,58.7,58.87,58.7,58.81,492639.0,57.3788,57.545,57.3788,57.4863,492639.0
2018-06-04 14:40:00,58.81,58.87,58.72,58.79,336712.0,57.4863,57.545,57.3984,57.4668,336712.0
2018-06-04 14:45:00,58.79,58.84,58.71,58.72,361786.0,57.4668,57.5157,57.3886,57.3984,361786.0
2018-06-04 14:50:00,58.71,58.73,58.63,58.73,255187.0,57.3886,57.4081,57.3104,57.4081,255187.0
2018-06-04 14:55:00,58.73,58.86,58.71,58.81,407548.0,57.4081,57.5352,57.3886,57.4863,407548.0
2018-06-04 15:00:00,58.81,58.85,58.76,58.83,247651.0,57.4863,57.5254,57.4375,57.5059,247651.0
2018-06-04 15:05:00,58.84,58.88,58.8,58.82,409893.0,57.5157,57.5548,57.4766,57.4961,409893.0
2018-06-04 15:10:00,58.81,58.87,58.73,58.87,358430.0,57.4863,57.545,57.4081,57.545,358430.0
2018-06-04 15:15:00,58.87,59.06,58.85,59.03,994585.0,57.545,57.7307,57.5254,57.7014,994585.0
2018-06-04 15:20:00,59.03,59.04,58.91,58.99,452948.0,57.7014,57.7112,57.5841,57.6623,452948.0
2018-06-04 15:25:00,58.99,59.03,58.85,58.93,551886.0,57.6623,57.7014,57.5254,57.6036,551886.0
2018-06-04 15:30:00,58.94,58.95,58.89,58.89,257261.0,57.6134,57.6232,57.5645,57.5645,257261.0
2018-06-04 15:35:00,58.89,58.99,58.85,58.98,427008.0,57.5645,57.6623,57.5254,57.6525,427008.0
2018-06-04 15:40:00,58.98,59.09,58.95,59.07,603192.0,57.6525,57.76,57.6232,57.7405,603192.0
2018-06-04 15:45:00,59.07,59.08,58.99,59.06,513545.0,57.7405,57.7503,57.6623,57.7307,513545.0
2018-06-04 15:50:00,59.06,59.14,59.06,59.13,809510.0,57.7307,57.8089,57.7307,57.7991,809510.0
2018-06-04 15:55:00,59.13,59.14,59.01,59.1,1255712.0,57.7991,57.8089,57.6818,57.7698,1255712.0
2018-06-05 09:30:00,59.77,59.96,59.29,59.46,2237762.0,58.4247,58.6105,57.9555,58.1217,2237762.0
2018-06-05 09:35:00,59.48,59.78,59.47,59.55,1148528.0,58.1413,58.4345,58.1315,58.2097,1148528.0
2018-06-05 09:40:00,59.55,60.14,59.48,59.98,2158181.0,58.2097,58.7864,58.1413,58.63,2158181.0
2018-06-05 09:45:00,59.99,60.11,59.87,60.01,1036229.0,58.6398,58.7571,58.5225,58.6593,1036229.0
2018-06-05 09:50:00,60.02,60.02,59.58,59.84,1249553.0,58.6691,58.6691,58.239,58.4932,1249553.0
2018-06-05 09:55:00,59.85,59.88,59.56,59.73,835673.0,58.5029,58.5323,58.2195,58.3856,835673.0
2018-06-05 10:00:00,59.73,59.79,59.59,59.67,559156.0,58.3856,58.4443,58.2488,58.327,559156.0
2018-06-05 10:05:00,59.68,59.73,59.37,59.53,1001857.0,58.3368,58.3856,58.0337,58.1901,1001857.0
2018-06-05 10:10:00,59.54,59.72,59.53,59.56,538294.0,58.1999,58.3759,58.1901,58.2195,538294.0
2018-06-05 10:15:00,59.55,59.73,59.55,59.67,512592.0,58.2097,58.3856,58.2097,58.327,512592.0
2018-06-05 10:20:00,59.67,59.7,59.52,59.67,460959.0,58.327,58.3563,58.1804,58.327,460959.0
2018-06-05 10:25:00,59.65,59.72,59.58,59.66,472195.0,58.3074,58.3759,58.239,58.3172,472195.0
2018-06-05 10:30:00,59.67,59.73,59.45,59.47,544424.0,58.327,58.3856,58.1119,58.1315,544424.0
2018-06-05 10:35:00,59.46,59.48,59.03,59.24,1525349.0,58.1217,58.1413,57.7014,57.9067,1525349.0
2018-06-05 10:40:00,59.24,59.35,59.22,59.3,600274.0,57.9067,58.0142,57.8871,57.9653,600274.0
2018-06-05 10:45:00,59.3,59.41,59.2,59.32,475873.0,57.9653,58.0728,57.8676,57.9849,475873.0
2018-06-05 10:50:00,59.31,59.47,59.3,59.37,516147.0,57.9751,58.1315,57.9653,58.0337,516147.0
2018-06-05 10:55:00,59.37,59.39,59.29,59.34,318936.0,58.0337,58.0533,57.9555,58.0044,318936.0
2018-06-05 11:00:00,59.35,59.36,59.16,59.18,438807.0,58.0142,58.024,57.8285,57.848,438807.0
2018-06-05 11:05:00,59.17,59.22,58.96,58.99,878698.0,57.8382,57.8871,57.633,57.6623,878698.0
2018-06-05 11:10:00,59.0,59.24,58.97,59.2,549424.0,57.6721,57.9067,57.6427,57.8676,549424.0
2018-06-05 11:15:00,59.21,59.28,59.18,59.23,335726.0,57.8773,57.9458,57.848,57.8969,335726.0
2018-06-05 11:20:00,59.23,59.33,59.19,59.2,429238.0,57.8969,57.9946,57.8578,57.8676,429238.0
2018-06-05 11:25:00,59.2,59.21,59.03,59.13,422616.0,57.8676,57.8773,57.7014,57.7991,422616.0
2018-06-05 11:30:00,59.13,59.2,58.96,58.96,511075.0,57.7991,57.8676,57.633,57.633,511075.0
2018-06-05 11:35:00,58.96,59.1,58.83,59.06,723321.0,57.633,57.7698,57.5059,57.7307,723321.0
2018-06-05 11:40:00,59.05,59.07,58.88,58.96,403647.0,57.7209,57.7405,57.5548,57.633,403647.0
2018-06-05 11:45:00,58.97,59.21,58.96,59.19,502882.0,57.6427,57.8773,57.633,57.8578,502882.0
2018-06-05 11:50:00,59.18,59.27,59.1,59.17,474628.0,57.848,57.936,57.7698,57.8382,474628.0
2018-06-05 11:55:00,59.17,59.25,59.08,59.23,367046.0,57.8382,57.9164,57.7503,57.8969,367046.0
2018-06-05 12:00:00,59.23,59.24,58.99,59.01,367591.0,57.8969,57.9067,57.6623,57.6818,367591.0
2018-06-05 12:05:00,59.02,59.21,58.94,59.19,405682.0,57.6916,57.8773,57.6134,57.8578,405682.0
2018-06-05 12:10:00,59.19,59.3,59.15,59.24,399710.0,57.8578,57.9653,57.8187,57.9067,399710.0
2018-06-05 12:15:00,59.24,59.28,59.11,59.11,334325.0,57.9067,57.9458,57.7796,57.7796,334325.0
2018-06-05 12:20:00,59.13,59.22,59.07,59.08,315813.0,57.7991,57.8871,57.7405,57.7503,315813.0
2018-06-05 12:25:00,59.08,59.17,59.06,59.11,241749.0,57.7503,57.8382,57.7307,57.7796,241749.0
2018-06-05 12:30:00,59.11,59.13,58.99,59.09,350490.0,57.7796,57.7991,57.6623,57.76,350490.0
2018-06-05 12:35:00,59.1,59.2,59.06,59.17,259278.0,57.7698,57.8676,57.7307,57.8382,259278.0
2018-06-05 12:40:00,59.18,59.27,59.16,59.23,272170.0,57.848,57.936,57.8285,57.8969,272170.0
2018-06-05 12:45:00,59.23,59.24,59.13,59.19,277698.0,57.8969,57.9067,57.7991,57.8578,277698.0
2018-06-05 12:50:00,59.19,59.3,59.18,59.3,238837.0,57.8578,57.9653,57.848,57.9653,238837.0
2018-06-05 12:55:00,59.3,59.35,59.23,59.34,270413.0,57.9653,58.0142,57.8969,58.0044,270413.0
2018-06-05 13:00:00,59.34,59.46,59.28,59.44,521406.0,58.0044,58.1217,57.9458,58.1022,521406.0
2018-06-05 13:05:00,59.44,59.51,59.38,59.47,387174.0,58.1022,58.1706,58.0435,58.1315,387174.0
2018-06-05 13:10:00,59.47,59.49,59.39,59.46,286625.0,58.1315,58.151,58.0533,58.1217,286625.0
2018-06-05 13:15:00,59.47,59.57,59.42,59.45,379713.0,58.1315,58.2292,58.0826,58.1119,379713.0
2018-06-05 13:20:00,59.45,59.49,59.38,59.44,189569.0,58.1119,58.151,58.0435,58.1022,189569.0
2018-06-05 13:25:00,59.45,59.45,59.36,59.37,232040.0,58.1119,58.1119,58.024,58.0337,232040.0
2018-06-05 13:30:00,59.37,59.5,59.37,59.39,324695.0,58.0337,58.1608,58.0337,58.0533,324695.0
2018-06-05 13:35:00,59.4,59.44,59.32,59.34,253124.0,58.0631,58.1022,57.9849,58.0044,253124.0
2018-06-05 13:40:00,59.35,59.37,59.25,59.36,233014.0,58.0142,58.0337,57.9164,58.024,233014.0
2018-06-05 13:45:00,59.36,59.39,59.27,59.29,150373.0,58.024,58.0533,57.936,57.9555,150373.0
2018-06-05 13:50:00,59.28,59.3,59.18,59.23,155306.0,57.9458,57.9653,57.848,57.8969,155306.0
2018-06-05 13:55:00,59.23,59.26,59.18,59.23,195751.0,57.8969,57.9262,57.848,57.8969,195751.0
2018-06-05 14:00:00,59.23,59.26,59.04,59.1,461106.0,57.8969,57.9262,57.7112,57.7698,461106.0
2018-06-05 14:05:00,59.1,59.14,59.07,59.1,223830.0,57.7698,57.8089,57.7405,57.7698,223830.0
2018-06-05 14:10:00,59.1,59.27,59.1,59.26,287250.0,57.7698,57.936,57.7698,57.9262,287250.0
2018-06-05 14:15:00,59.25,59.34,59.24,59.3,280292.0,57.9164,58.0044,57.9067,57.9653,280292.0
2018-06-05 14:20:00,59.3,59.3,59.21,59.23,205807.0,57.9653,57.9653,57.8773,57.8969,205807.0
2018-06-05 14:25:00,59.23,59.32,59.23,59.3,143286.0,57.8969,57.9849,57.8969,57.9653,143286.0
2018-06-05 14:30:00,59.29,59.35,59.24,59.34,209011.0,57.9555,58.0142,57.9067,58.0044,209011.0
2018-06-05 14:35:00,59.35,59.37,59.28,59.28,157381.0,58.0142,58.0337,57.9458,57.9458,157381.0
2018-06-05 14:40:00,59.29,59.39,59.28,59.37,189599.0,57.9555,58.0533,57.9458,58.0337,189599.0
2018-06-05 14:45:00,59.37,59.4,59.32,59.34,151704.0,58.0337,58.0631,57.9849,58.0044,151704.0
2018-06-05 14:50:00,59.35,59.41,59.34,59.39,140206.0,58.0142,58.0728,58.0044,58.0533,140206.0
2018-06-05 14:55:00,59.4,59.4,59.3,59.31,205145.0,58.0631,58.0631,57.9653,57.9751,205145.0
2018-06-05 15:00:00,59.32,59.37,59.27,59.3,215202.0,57.9849,58.0337,57.936,57.9653,215202.0
2018-06-05 15:05:00,59.3,59.38,59.3,59.38,139884.0,57.9653,58.0435,57.9653,58.0435,139884.0
2018-06-05 15:10:00,59.38,59.38,59.26,59.26,177401.0,58.0435,58.0435,57.9262,57.9262,177401.0
2018-06-05 15:15:00,59.27,59.31,59.24,59.29,157897.0,57.936,57.9751,57.9067,57.9555,157897.0
2018-06-05 15:20:00,59.3,59.3,59.15,59.15,238012.0,57.9653,57.9653,57.8187,57.8187,238012.0
2018-06-05 15:25:00,59.16,59.22,59.15,59.18,270601.0,57.8285,57.8871,57.8187,57.848,270601.0
2018-06-05 15:30:00,59.18,59.22,59.15,59.2,216618.0,57.848,57.8871,57.8187,57.8676,216618.0
2018-06-05 15:35:00,59.2,59.28,59.18,59.24,288612.0,57.8676,57.9458,57.848,57.9067,288612.0
2018-06-05 15:40:00,59.25,59.25,59.21,59.23,208894.0,57.9164,57.9164,57.8773,57.8969,208894.0
2018-06-05 15:45:00,59.24,59.31,59.23,59.26,406827.0,57.9067,57.9751,57.8969,57.9262,406827.0
2018-06-05 15:50:00,59.25,59.43,59.23,59.41,540312.0,57.9164,58.0924,57.8969,58.0728,540312.0
2018-06-05 15:55:00,59.41,59.44,59.34,59.41,1064722.0,58.0728,58.1022,58.0044,58.0728,1064722.0
2018-06-06 09:30:00,59.3,59.59,58.94,59.07,1600348.0,57.9653,58.2488,57.6134,57.7405,1600348.0
2018-06-06 09:35:00,59.09,59.1,58.67,58.73,1348385.0,57.76,57.7698,57.3495,57.4081,1348385.0
2018-06-06 09:40:00,58.72,58.87,58.58,58.75,1247358.0,57.3984,57.545,57.2615,57.4277,1247358.0
2018-06-06 09:45:00,58.76,58.87,58.62,58.74,837844.0,57.4375,57.545,57.3006,57.4179,837844.0
2018-06-06 09:50:00,58.73,58.82,58.61,58.64,613350.0,57.4081,57.4961,57.2908,57.3202,613350.0
2018-06-06 09:55:00,58.64,58.8,58.3,58.47,1146679.0,57.3202,57.4766,56.9878,57.154,1146679.0
2018-06-06 10:00:00,58.47,58.61,58.39,58.49,628989.0,57.154,57.2908,57.0758,57.1735,628989.0
2018-06-06 10:05:00,58.5,58.78,58.48,58.76,532502.0,57.1833,57.457,57.1638,57.4375,532502.0
2018-06-06 10:10:00,58.75,58.87,58.69,58.79,666672.0,57.4277,57.545,57.369,57.4668,666672.0
2018-06-06 10:15:00,58.79,58.94,58.65,58.76,754727.0,57.4668,57.6134,57.3299,57.4375,754727.0
2018-06-06 10:20:00,58.75,59.04,58.75,58.95,683140.0,57.4277,57.7112,57.4277,57.6232,683140.0
2018-06-06 10:25:00,58.96,59.08,58.87,58.9,565285.0,57.633,57.7503,57.545,57.5743,565285.0
2018-06-06 10:30:00,58.88,59.03,58.82,58.98,440633.0,57.5548,57.7014,57.4961,57.6525,440633.0
2018-06-06 10:35:00,58.98,59.07,58.93,59.03,448937.0,57.6525,57.7405,57.6036,57.7014,448937.0
2018-06-06 10:40:00,59.03,59.06,58.94,58.98,344271.0,57.7014,57.7307,57.6134,57.6525,344271.0
2018-06-06 10:45:00,58.97,58.97,58.68,58.73,675872.0,57.6427,57.6427,57.3593,57.4081,675872.0
2018-06-06 10:50:00,58.74,58.77,58.58,58.62,509348.0,57.4179,57.4472,57.2615,57.3006,509348.0
2018-06-06 10:55:00,58.62,58.77,58.61,58.74,471207.0,57.3006,57.4472,57.2908,57.4179,471207.0
2018-06-06 11:00:00,58.73,58.85,58.71,58.71,484296.0,57.4081,57.5254,57.3886,57.3886,484296.0
2018-06-06 11:05:00,58.72,58.73,58.62,58.65,349112.0,57.3984,57.4081,57.3006,57.3299,349112.0
2018-06-06 11:10:00,58.66,58.7,58.51,58.68,539519.0,57.3397,57.3788,57.1931,57.3593,539519.0
2018-06-06 11:15:00,58.69,58.7,58.57,58.66,371552.0,57.369,57.3788,57.2517,57.3397,371552.0
2018-06-06 11:20:00,58.66,58.72,58.61,58.61,290835.0,57.3397,57.3984,57.2908,57.2908,290835.0
2018-06-06 11:25:00,58.61,58.78,58.6,58.77,266027.0,57.2908,57.457,57.2811,57.4472,266027.0
2018-06-06 11:30:00,58.77,58.8,58.7,58.7,265313.0,57.4472,57.4766,57.3788,57.3788,265313.0
2018-06-06 11:35:00,58.71,58.75,58.56,58.58,283606.0,57.3886,57.4277,57.242,57.2615,283606.0
2018-06-06 11:40:00,58.58,58.73,58.57,58.73,237979.0,57.2615,57.4081,57.2517,57.4081,237979.0
2018-06-06 11:45:00,58.73,58.79,58.7,58.79,241851.0,57.4081,57.4668,57.3788,57.4668,241851.0
2018-06-06 11:50:00,58.79,58.85,58.7,58.74,320325.0,57.4668,57.5254,57.3788,57.4179,320325.0
2018-06-06 11:55:00,58.73,58.85,58.7,58.83,217500.0,57.4081,57.5254,57.3788,57.5059,217500.0
2018-06-06 12:00:00,58.83,58.84,58.68,58.76,256481.0,57.5059,57.5157,57.3593,57.4375,256481.0
2018-06-06 12:05:00,58.76,58.79,58.65,58.67,205182.0,57.4375,57.4668,57.3299,57.3495,205182.0
2018-06-06 12:10:00,58.67,58.77,58.66,58.7,152646.0,57.3495,57.4472,57.3397,57.3788,152646.0
2018-06-06 12:15:00,58.7,58.78,58.67,58.78,201068.0,57.3788,57.457,57.3495,57.457,201068.0
2018-06-06 12:20:00,58.79,58.83,58.74,58.8,198836.0,57.4668,57.5059,57.4179,57.4766,198836.0
2018-06-06 12:25:00,58.81,58.82,58.76,58.79,122007.0,57.4863,57.4961,57.4375,57.4668,122007.0
2018-06-06 12:30:00,58.78,58.95,58.77,58.92,287822.0,57.457,57.6232,57.4472,57.5939,287822.0
2018-06-06 12:35:00,58.92,58.94,58.89,58.92,148897.0,57.5939,57.6134,57.5645,57.5939,148897.0
2018-06-06 12:40:00,58.92,58.94,58.86,58.9,159104.0,57.5939,57.6134,57.5352,57.5743,159104.0
2018-06-06 12:45:00,58.9,58.97,58.89,58.95,203818.0,57.5743,57.6427,57.5645,57.6232,203818.0
2018-06-06 12:50:00,58.95,58.97,58.92,58.94,133652.0,57.6232,57.6427,57.5939,57.6134,133652.0
2018-06-06 12:55:00,58.94,59.02,58.93,58.98,414603.0,57.6134,57.6916,57.6036,57.6525,414603.0
2018-06-06 13:00:00,58.98,59.03,58.97,58.97,314145.0,57.6525,57.7014,57.6427,57.6427,314145.0
2018-06-06 13:05:00,58.98,59.03,58.96,59.02,168943.0,57.6525,57.7014,57.633,57.6916,168943.0
2018-06-06 13:10:00,59.01,59.02,58.93,58.98,146081.0,57.6818,57.6916,57.6036,57.6525,146081.0
2018-06-06 13:15:00,58.99,59.02,58.93,58.94,145386.0,57.6623,57.6916,57.6036,57.6134,145386.0
2018-06-06 13:20:00,58.94,58.94,58.72,58.87,462511.0,57.6134,57.6134,57.3984,57.545,462511.0
2018-06-06 13:25:00,58.86,58.9,58.79,58.8,132023.0,57.5352,57.5743,57.4668,57.4766,132023.0
2018-06-06 13:30:00,58.8,58.83,58.78,58.79,157971.0,57.4766,57.5059,57.457,57.4668,157971.0
2018-06-06 13:35:00,58.8,58.83,58.77,58.82,147222.0,57.4766,57.5059,57.4472,57.4961,147222.0
2018-06-06 13:40:00,58.82,58.9,58.82,58.84,170636.0,57.4961,57.5743,57.4961,57.5157,170636.0
2018-06-06 13:45:00,58.85,58.88,58.81,58.84,63238.0,57.5254,57.5548,57.4863,57.5157,63238.0
2018-06-06 13:50:00,58.84,58.86,58.79,58.82,91629.0,57.5157,57.5352,57.4668,57.4961,91629.0
2018-06-06 13:55:00,58.82,58.85,58.79,58.84,111502.0,57.4961,57.5254,57.4668,57.5157,111502.0
2018-06-06 14:00:00,58.84,58.98,58.84,58.98,224962.0,57.5157,57.6525,57.5157,57.6525,224962.0
2018-06-06 14:05:00,58.98,59.0,58.95,58.99,157510.0,57.6525,57.6721,57.6232,57.6623,157510.0
2018-06-06 14:10:00,58.98,59.0,58.94,58.98,190811.0,57.6525,57.6721,57.6134,57.6525,190811.0
2018-06-06 14:15:00,58.98,59.08,58.98,59.02,393661.0,57.6525,57.7503,57.6525,57.6916,393661.0
2018-06-06 14:20:00,59.02,59.09,59.01,59.05,246826.0,57.6916,57.76,57.6818,57.7209,246826.0
2018-06-06 14:25:00,59.04,59.26,59.03,59.17,773066.0,57.7112,57.9262,57.7014,57.8382,773066.0
2018-06-06 14:30:00,59.18,59.32,59.13,59.23,711925.0,57.848,57.9849,57.7991,57.8969,711925.0
2018-06-06 14:35:00,59.22,59.34,59.2,59.22,456513.0,57.8871,58.0044,57.8676,57.8871,456513.0
2018-06-06 14:40:00,59.22,59.25,59.13,59.19,356409.0,57.8871,57.9164,57.7991,57.8578,356409.0
2018-06-06 14:45:00,59.2,59.23,59.16,59.18,275400.0,57.8676,57.8969,57.8285,57.848,275400.0
2018-06-06 14:50:00,59.18,59.2,59.14,59.16,141532.0,57.848,57.8676,57.8089,57.8285,141532.0
2018-06-06 14:55:00,59.16,59.22,59.14,59.22,215829.0,57.8285,57.8871,57.8089,57.8871,215829.0
2018-06-06 15:00:00,59.23,59.23,59.16,59.21,167458.0,57.8969,57.8969,57.8285,57.8773,167458.0
2018-06-06 15:05:00,59.21,59.31,59.16,59.26,469743.0,57.8773,57.9751,57.8285,57.9262,469743.0
2018-06-06 15:10:00,59.26,59.28,59.2,59.25,343685.0,57.9262,57.9458,57.8676,57.9164,343685.0
2018-06-06 15:15:00,59.24,59.4,59.23,59.37,591588.0,57.9067,58.0631,57.8969,58.0337,591588.0
2018-06-06 15:20:00,59.37,59.42,59.32,59.39,368913.0,58.0337,58.0826,57.9849,58.0533,368913.0
2018-06-06 15:25:00,59.4,59.41,59.26,59.28,389979.0,58.0631,58.0728,57.9262,57.9458,389979.0
2018-06-06 15:30:00,59.28,59.36,59.26,59.36,228477.0,57.9458,58.024,57.9262,58.024,228477.0
2018-06-06 15:35:00,59.36,59.41,59.35,59.37,319399.0,58.024,58.0728,58.0142,58.0337,319399.0
2018-06-06 15:40:00,59.37,59.39,59.33,59.37,240949.0,58.0337,58.0533,57.9946,58.0337,240949.0
2018-06-06 15:45:00,59.36,59.38,59.29,59.35,349226.0,58.024,58.0435,57.9555,58.0142,349226.0
2018-06-06 15:50:00,59.35,59.4,59.33,59.37,649278.0,58.0142,58.0631,57.9946,58.0337,649278.0
2018-06-06 15:55:00,59.37,59.45,59.36,59.42,987979.0,58.0337,58.1119,58.024,58.0826,987979.0
2018-06-07 09:30:00,59.85,60.27,59.82,60.06,2762441.0,58.5029,58.9135,58.4736,58.7082,2762441.0
2018-06-07 09:35:00,60.06,60.13,59.58,59.83,1468098.0,58.7082,58.7766,58.239,58.4834,1468098.0
2018-06-07 09:40:00,59.83,59.95,59.7,59.85,802933.0,58.4834,58.6007,58.3563,58.5029,802933.0
2018-06-07 09:45:00,59.85,60.01,59.71,59.89,867331.0,58.5029,58.6593,58.3661,58.542,867331.0
2018-06-07 09:50:00,59.89,60.16,59.85,59.96,766600.0,58.542,58.806,58.5029,58.6105,766600.0
2018-06-07 09:55:00,59.96,60.11,59.74,59.8,962560.0,58.6105,58.7571,58.3954,58.4541,962560.0
2018-06-07 10:00:00,59.79,59.95,59.66,59.86,824620.0,58.4443,58.6007,58.3172,58.5127,824620.0
2018-06-07 10:05:00,59.86,59.86,59.62,59.63,1051808.0,58.5127,58.5127,58.2781,58.2879,1051808.0
2018-06-07 10:10:00,59.64,59.66,59.35,59.48,1000618.0,58.2977,58.3172,58.0142,58.1413,1000618.0
2018-06-07 10:15:00,59.5,59.58,59.2,59.25,876099.0,58.1608,58.239,57.8676,57.9164,876099.0
2018-06-07 10:20:00,59.25,59.25,58.9,58.94,1163478.0,57.9164,57.9164,57.5743,57.6134,1163478.0
2018-06-07 10:25:00,58.94,59.09,58.93,59.02,808965.0,57.6134,57.76,57.6036,57.6916,808965.0
2018-06-07 10:30:00,59.02,59.12,58.88,58.94,690554.0,57.6916,57.7894,57.5548,57.6134,690554.0
2018-06-07 10:35:00,58.94,59.13,58.91,59.02,592728.0,57.6134,57.7991,57.5841,57.6916,592728.0
2018-06-07 10:40:00,59.01,59.37,59.0,59.16,624274.0,57.6818,58.0337,57.6721,57.8285,624274.0
2018-06-07 10:45:00,59.17,59.17,58.88,59.11,662525.0,57.8382,57.8382,57.5548,57.7796,662525.0
2018-06-07 10:50:00,59.11,59.14,58.92,58.96,604475.0,57.7796,57.8089,57.5939,57.633,604475.0
2018-06-07 10:55:00,58.96,59.12,58.95,59.03,483473.0,57.633,57.7894,57.6232,57.7014,483473.0
2018-06-07 11:00:00,59.03,59.08,58.91,58.91,379724.0,57.7014,57.7503,57.5841,57.5841,379724.0
2018-06-07 11:05:00,58.92,59.0,58.71,58.82,697088.0,57.5939,57.6721,57.3886,57.4961,697088.0
2018-06-07 11:10:00,58.82,58.99,58.8,58.94,450466.0,57.4961,57.6623,57.4766,57.6134,450466.0
2018-06-07 11:15:00,58.94,59.05,58.89,59.04,271839.0,57.6134,57.7209,57.5645,57.7112,271839.0
2018-06-07 11:20:00,59.03,59.15,59.03,59.11,406416.0,57.7014,57.8187,57.7014,57.7796,406416.0
2018-06-07 11:25:00,59.12,59.12,58.93,58.97,357925.0,57.7894,57.7894,57.6036,57.6427,357925.0
2018-06-07 11:30:00,58.96,59.05,58.93,59.0,224596.0,57.633,57.7209,57.6036,57.6721,224596.0
2018-06-07 11:35:00,58.98,59.28,58.93,59.26,332853.0,57.6525,57.9458,57.6036,57.9262,332853.0
2018-06-07 11:40:00,59.26,59.34,59.11,59.16,390672.0,57.9262,58.0044,57.7796,57.8285,390672.0
2018-06-07 11:45:00,59.15,59.16,58.97,58.99,238419.0,57.8187,57.8285,57.6427,57.6623,238419.0
2018-06-07 11:50:00,58.99,59.05,58.94,59.02,221419.0,57.6623,57.7209,57.6134,57.6916,221419.0
2018-06-07 11:55:00,59.02,59.2,58.99,59.14,249021.0,57.6916,57.8676,57.6623,57.8089,249021.0
2018-06-07 12:00:00,59.14,59.2,59.09,59.14,201947.0,57.8089,57.8676,57.76,57.8089,201947.0
2018-06-07 12:05:00,59.14,59.15,59.02,59.08,182890.0,57.8089,57.8187,57.6916,57.7503,182890.0
2018-06-07 12:10:00,59.07,59.1,59.0,59.01,170946.0,57.7405,57.7698,57.6721,57.6818,170946.0
2018-06-07 12:15:00,59.0,59.01,58.85,58.87,447327.0,57.6721,57.6818,57.5254,57.545,447327.0
2018-06-07 12:20:00,58.88,58.99,58.86,58.96,318469.0,57.5548,57.6623,57.5352,57.633,318469.0
2018-06-07 12:25:00,58.96,59.04,58.91,58.94,256940.0,57.633,57.7112,57.5841,57.6134,256940.0
2018-06-07 12:30:00,58.94,58.94,58.79,58.85,311429.0,57.6134,57.6134,57.4668,57.5254,311429.0
2018-06-07 12:35:00,58.85,58.95,58.84,58.93,217046.0,57.5254,57.6232,57.5157,57.6036,217046.0
2018-06-07 12:40:00,58.94,59.02,58.89,58.92,219351.0,57.6134,57.6916,57.5645,57.5939,219351.0
2018-06-07 12:45:00,58.91,58.98,58.79,58.83,169663.0,57.5841,57.6525,57.4668,57.5059,169663.0
2018-06-07 12:50:00,58.83,58.94,58.81,58.88,172725.0,57.5059,57.6134,57.4863,57.5548,172725.0
2018-06-07 12:55:00,58.88,58.9,58.8,58.88,196699.0,57.5548,57.5743,57.4766,57.5548,196699.0
2018-06-07 13:00:00,58.87,58.95,58.83,58.92,167227.0,57.545,57.6232,57.5059,57.5939,167227.0
2018-06-07 13:05:00,58.92,58.96,58.88,58.88,174066.0,57.5939,57.633,57.5548,57.5548,174066.0
2018-06-07 13:10:00,58.88,58.92,58.8,58.82,224814.0,57.5548,57.5939,57.4766,57.4961,224814.0
2018-06-07 13:15:00,58.83,58.84,58.73,58.77,361626.0,57.5059,57.5157,57.4081,57.4472,361626.0
2018-06-07 13:20:00,58.77,58.88,58.77,58.8,204821.0,57.4472,57.5548,57.4472,57.4766,204821.0
2018-06-07 13:25:00,58.8,58.8,58.66,58.67,359324.0,57.4766,57.4766,57.3397,57.3495,359324.0
2018-06-07 13:30:00,58.67,58.76,58.64,58.74,257112.0,57.3495,57.4375,57.3202,57.4179,257112.0
2018-06-07 13:35:00,58.74,58.74,58.58,58.63,360756.0,57.4179,57.4179,57.2615,57.3104,360756.0
2018-06-07 13:40:00,58.62,58.69,58.56,58.66,299243.0,57.3006,57.369,57.242,57.3397,299243.0
2018-06-07 13:45:00,58.65,58.77,58.6,58.77,245643.0,57.3299,57.4472,57.2811,57.4472,245643.0
2018-06-07 13:50:00,58.77,58.85,58.73,58.75,262435.0,57.4472,57.5254,57.4081,57.4277,262435.0
2018-06-07 13:55:00,58.75,58.78,58.68,58.76,152467.0,57.4277,57.457,57.3593,57.4375,152467.0
2018-06-07 14:00:00,58.76,58.96,58.73,58.96,298131.0,57.4375,57.633,57.4081,57.633,298131.0
2018-06-07 14:05:00,58.94,58.98,58.84,58.91,272469.0,57.6134,57.6525,57.5157,57.5841,272469.0
2018-06-07 14:10:00,58.93,59.07,58.93,59.04,315288.0,57.6036,57.7405,57.6036,57.7112,315288.0
2018-06-07 14:15:00,59.04,59.05,58.91,59.02,254067.0,57.7112,57.7209,57.5841,57.6916,254067.0
2018-06-07 14:20:00,59.01,59.18,58.98,59.13,444865.0,57.6818,57.848,57.6525,57.7991,444865.0
2018-06-07 14:25:00,59.13,59.2,59.05,59.12,207084.0,57.7991,57.8676,57.7209,57.7894,207084.0
2018-06-07 14:30:00,59.1,59.22,59.09,59.21,243923.0,57.7698,57.8871,57.76,57.8773,243923.0
2018-06-07 14:35:00,59.21,59.28,59.17,59.27,229279.0,57.8773,57.9458,57.8382,57.936,229279.0
2018-06-07 14:40:00,59.26,59.34,59.19,59.3,271440.0,57.9262,58.0044,57.8578,57.9653,271440.0
2018-06-07 14:45:00,59.3,59.39,59.29,59.38,321108.0,57.9653,58.0533,57.9555,58.0435,321108.0
2018-06-07 14:50:00,59.37,59.44,59.29,59.3,422224.0,58.0337,58.1022,57.9555,57.9653,422224.0
2018-06-07 14:55:00,59.3,59.35,59.29,59.3,260422.0,57.9653,58.0142,57.9555,57.9653,260422.0
2018-06-07 15:00:00,59.3,59.39,59.24,59.37,255695.0,57.9653,58.0533,57.9067,58.0337,255695.0
2018-06-07 15:05:00,59.37,59.47,59.33,59.33,369518.0,58.0337,58.1315,57.9946,57.9946,369518.0
2018-06-07 15:10:00,59.34,59.5,59.3,59.48,458450.0,58.0044,58.1608,57.9653,58.1413,458450.0
2018-06-07 15:15:00,59.48,59.52,59.42,59.44,310413.0,58.1413,58.1804,58.0826,58.1022,310413.0
2018-06-07 15:20:00,59.43,59.53,59.42,59.51,355643.0,58.0924,58.1901,58.0826,58.1706,355643.0
2018-06-07 15:25:00,59.51,59.57,59.45,59.52,331790.0,58.1706,58.2292,58.1119,58.1804,331790.0
2018-06-07 15:30:00,59.51,59.57,59.49,59.5,379775.0,58.1706,58.2292,58.151,58.1608,379775.0
2018-06-07 15:35:00,59.5,59.55,59.48,59.55,371541.0,58.1608,58.2097,58.1413,58.2097,371541.0
2018-06-07 15:40:00,59.54,59.56,59.47,59.48,377560.0,58.1999,58.2195,58.1315,58.1413,377560.0
2018-06-07 15:45:00,59.47,59.5,59.36,59.4,515777.0,58.1315,58.1608,58.024,58.0631,515777.0
2018-06-07 15:50:00,59.41,59.65,59.4,59.6,735824.0,58.0728,58.3074,58.0631,58.2586,735824.0
2018-06-07 15:55:00,59.61,59.65,59.55,59.64,1142303.0,58.2683,58.3074,58.2097,58.2977,1142303.0
2018-06-08 09:30:00,58.7,58.82,58.22,58.66,2131958.0,57.3788,57.4961,56.9096,57.3397,2131958.0
2018-06-08 09:35:00,58.68,59.25,58.55,59.16,1352191.0,57.3593,57.9164,57.2322,57.8285,1352191.0
2018-06-08 09:40:00,59.18,59.32,58.91,59.26,804132.0,57.848,57.9849,57.5841,57.9262,804132.0
2018-06-08 09:45:00,59.26,59.59,59.22,59.45,1239228.0,57.9262,58.2488,57.8871,58.1119,1239228.0
2018-06-08 09:50:00,59.44,59.68,59.44,59.56,948933.0,58.1022,58.3368,58.1022,58.2195,948933.0
2018-06-08 09:55:00,59.56,59.56,59.35,59.48,720017.0,58.2195,58.2195,58.0142,58.1413,720017.0
2018-06-08 10:00:00,59.47,59.7,59.47,59.54,645142.0,58.1315,58.3563,58.1315,58.1999,645142.0
2018-06-08 10:05:00,59.55,59.95,59.55,59.94,1011293.0,58.2097,58.6007,58.2097,58.5909,1011293.0
2018-06-08 10:10:00,59.93,59.99,59.79,59.84,824802.0,58.5811,58.6398,58.4443,58.4932,824802.0
2018-06-08 10:15:00,59.83,60.01,59.8,60.0,965530.0,58.4834,58.6593,58.4541,58.6496,965530.0
2018-06-08 10:20:00,60.0,60.09,59.89,59.98,857791.0,58.6496,58.7375,58.542,58.63,857791.0
2018-06-08 10:25:00,59.99,60.0,59.84,59.85,578785.0,58.6398,58.6496,58.4932,58.5029,578785.0
2018-06-08 10:30:00,59.84,59.93,59.74,59.78,577134.0,58.4932,58.5811,58.3954,58.4345,577134.0
2018-06-08 10:35:00,59.78,59.84,59.56,59.6,585064.0,58.4345,58.4932,58.2195,58.2586,585064.0
2018-06-08 10:40:00,59.61,59.64,59.5,59.62,615652.0,58.2683,58.2977,58.1608,58.2781,615652.0
2018-06-08 10:45:00,59.61,59.83,59.6,59.79,520290.0,58.2683,58.4834,58.2586,58.4443,520290.0
2018-06-08 10:50:00,59.79,59.88,59.76,59.88,372498.0,58.4443,58.5323,58.415,58.5323,372498.0
2018-06-08 10:55:00,59.88,59.93,59.81,59.88,485870.0,58.5323,58.5811,58.4638,58.5323,485870.0
2018-06-08 11:00:00,59.88,59.93,59.78,59.88,500443.0,58.5323,58.5811,58.4345,58.5323,500443.0
2018-06-08 11:05:00,59.88,60.13,59.82,60.07,940902.0,58.5323,58.7766,58.4736,58.718,940902.0
2018-06-08 11:10:00,60.08,60.3,60.05,60.25,1250026.0,58.7278,58.9428,58.6984,58.8939,1250026.0
2018-06-08 11:15:00,60.26,60.32,60.12,60.26,758304.0,58.9037,58.9624,58.7669,58.9037,758304.0
2018-06-08 11:20:00,60.25,60.27,60.15,60.2,395702.0,58.8939,58.9135,58.7962,58.8451,395702.0
2018-06-08 11:25:00,60.2,60.29,60.11,60.16,515195.0,58.8451,58.933,58.7571,58.806,515195.0
2018-06-08 11:30:00,60.17,60.17,60.01,60.14,570444.0,58.8157,58.8157,58.6593,58.7864,570444.0
2018-06-08 11:35:00,60.14,60.2,60.05,60.18,292975.0,58.7864,58.8451,58.6984,58.8255,292975.0
2018-06-08 11:40:00,60.19,60.21,60.14,60.19,213105.0,58.8353,58.8548,58.7864,58.8353,213105.0
2018-06-08 11:45:00,60.2,60.21,60.11,60.13,325714.0,58.8451,58.8548,58.7571,58.7766,325714.0
2018-06-08 11:50:00,60.13,60.18,60.07,60.16,212865.0,58.7766,58.8255,58.718,58.806,212865.0
2018-06-08 11:55:00,60.16,60.24,60.12,60.18,377023.0,58.806,58.8842,58.7669,58.8255,377023.0
2018-06-08 12:00:00,60.19,60.31,60.18,60.26,545676.0,58.8353,58.9526,58.8255,58.9037,545676.0
2018-06-08 12:05:00,60.27,60.41,60.21,60.39,709479.0,58.9135,59.0503,58.8548,59.0308,709479.0
2018-06-08 12:10:00,60.4,60.46,60.35,60.46,631642.0,59.0406,59.0992,58.9917,59.0992,631642.0
2018-06-08 12:15:00,60.46,60.49,60.4,60.45,532332.0,59.0992,59.1285,59.0406,59.0894,532332.0
2018-06-08 12:20:00,60.45,60.5,60.38,60.46,549646.0,59.0894,59.1383,59.021,59.0992,549646.0
2018-06-08 12:25:00,60.46,60.51,60.4,60.42,540703.0,59.0992,59.1481,59.0406,59.0601,540703.0
2018-06-08 12:30:00,60.42,60.45,60.37,60.44,311939.0,59.0601,59.0894,59.0112,59.0797,311939.0
2018-06-08 12:35:00,60.45,60.49,60.39,60.44,268257.0,59.0894,59.1285,59.0308,59.0797,268257.0
2018-06-08 12:40:00,60.44,60.5,60.38,60.5,404186.0,59.0797,59.1383,59.021,59.1383,404186.0
2018-06-08 12:45:00,60.5,60.66,60.48,60.64,666573.0,59.1383,59.2947,59.1188,59.2751,666573.0
2018-06-08 12:50:00,60.65,60.8,60.64,60.78,818459.0,59.2849,59.4315,59.2751,59.412,818459.0
2018-06-08 12:55:00,60.78,60.98,60.77,60.94,1053531.0,59.412,59.6075,59.4022,59.5684,1053531.0
2018-06-08 13:00:00,60.94,60.99,60.87,60.97,652993.0,59.5684,59.6173,59.5,59.5977,652993.0
2018-06-08 13:05:00,60.98,60.99,60.84,60.91,545712.0,59.6075,59.6173,59.4706,59.5391,545712.0
2018-06-08 13:10:00,60.9,60.94,60.72,60.83,530720.0,59.5293,59.5684,59.3533,59.4609,530720.0
2018-06-08 13:15:00,60.82,60.95,60.79,60.92,321150.0,59.4511,59.5782,59.4218,59.5488,321150.0
2018-06-08 13:20:00,60.93,61.12,60.92,61.08,1033801.0,59.5586,59.7443,59.5488,59.7052,1033801.0
2018-06-08 13:25:00,61.08,61.1,60.99,61.03,399357.0,59.7052,59.7248,59.6173,59.6564,399357.0
2018-06-08 13:30:00,61.04,61.16,61.01,61.15,548512.0,59.6661,59.7834,59.6368,59.7737,548512.0
2018-06-08 13:35:00,61.15,61.31,61.13,61.29,835099.0,59.7737,59.9301,59.7541,59.9105,835099.0
2018-06-08 13:40:00,61.28,61.32,61.23,61.26,553218.0,59.9007,59.9398,59.8519,59.8812,553218.0
2018-06-08 13:45:00,61.27,61.3,61.11,61.16,459830.0,59.891,59.9203,59.7346,59.7834,459830.0
2018-06-08 13:50:00,61.17,61.23,61.01,61.1,529763.0,59.7932,59.8519,59.6368,59.7248,529763.0
2018-06-08 13:55:00,61.11,61.11,60.91,60.97,591305.0,59.7346,59.7346,59.5391,59.5977,591305.0
2018-06-08 14:00:00,60.97,61.04,60.89,60.9,418378.0,59.5977,59.6661,59.5195,59.5293,418378.0
2018-06-08 14:05:00,60.9,61.0,60.89,60.98,363831.0,59.5293,59.627,59.5195,59.6075,363831.0
2018-06-08 14:10:00,60.98,61.15,60.94,61.14,560934.0,59.6075,59.7737,59.5684,59.7639,560934.0
2018-06-08 14:15:00,61.14,61.15,61.04,61.05,349884.0,59.7639,59.7737,59.6661,59.6759,349884.0
2018-06-08 14:20:00,61.06,61.19,61.02,61.17,454005.0,59.6857,59.8128,59.6466,59.7932,454005.0
2018-06-08 14:25:00,61.18,61.24,61.08,61.09,631392.0,59.803,59.8616,59.7052,59.715,631392.0
2018-06-08 14:30:00,61.09,61.24,61.07,61.23,449545.0,59.715,59.8616,59.6955,59.8519,449545.0
2018-06-08 14:35:00,61.23,61.26,61.12,61.24,662053.0,59.8519,59.8812,59.7443,59.8616,662053.0
2018-06-08 14:40:00,61.23,61.33,61.23,61.31,667327.0,59.8519,59.9496,59.8519,59.9301,667327.0
2018-06-08 14:45:00,61.32,61.33,61.2,61.26,462760.0,59.9398,59.9496,59.8225,59.8812,462760.0
2018-06-08 14:50:00,61.26,61.28,61.16,61.19,274240.0,59.8812,59.9007,59.7834,59.8128,274240.0
2018-06-08 14:55:00,61.18,61.22,61.08,61.17,312218.0,59.803,59.8421,59.7052,59.7932,312218.0
2018-06-08 15:00:00,61.17,61.24,61.16,61.21,296116.0,59.7932,59.8616,59.7834,59.8323,296116.0
2018-06-08 15:05:00,61.21,61.26,61.19,61.19,491892.0,59.8323,59.8812,59.8128,59.8128,491892.0
2018-06-08 15:10:00,61.2,61.26,61.18,61.2,339788.0,59.8225,59.8812,59.803,59.8225,339788.0
2018-06-08 15:15:00,61.2,61.23,61.14,61.17,450071.0,59.8225,59.8519,59.7639,59.7932,450071.0
2018-06-08 15:20:00,61.16,61.27,61.16,61.27,306778.0,59.7834,59.891,59.7834,59.891,306778.0
2018-06-08 15:25:00,61.27,61.53,61.24,61.47,1540699.0,59.891,60.1451,59.8616,60.0865,1540699.0
2018-06-08 15:30:00,61.47,61.6,61.46,61.54,901591.0,60.0865,60.2135,60.0767,60.1549,901591.0
2018-06-08 15:35:00,61.54,61.58,61.41,61.43,878992.0,60.1549,60.194,60.0278,60.0474,878992.0
2018-06-08 15:40:00,61.44,61.47,61.3,61.33,883439.0,60.0571,60.0865,59.9203,59.9496,883439.0
2018-06-08 15:45:00,61.32,61.45,61.31,61.42,1107841.0,59.9398,60.0669,59.9301,60.0376,1107841.0
2018-06-08 15:50:00,61.43,61.51,61.42,61.45,1108697.0,60.0474,60.1256,60.0376,60.0669,1108697.0
2018-06-08 15:55:00,61.45,61.47,61.38,61.39,1567228.0,60.0669,60.0865,59.9985,60.0083,1567228.0
2018-06-11 09:30:00,61.68,62.55,61.68,62.23,2591422.0,60.2917,61.1422,60.2917,60.8294,2591422.0
2018-06-11 09:35:00,62.23,62.4,61.96,62.33,1409810.0,60.8294,60.9955,60.5654,60.9271,1409810.0
2018-06-11 09:40:00,62.34,62.51,62.3,62.39,1475548.0,60.9369,61.1031,60.8978,60.9858,1475548.0
2018-06-11 09:45:00,62.39,62.47,62.22,62.22,1077832.0,60.9858,61.064,60.8196,60.8196,1077832.0
2018-06-11 09:50:00,62.22,62.37,62.2,62.22,767073.0,60.8196,60.9662,60.8,60.8196,767073.0
2018-06-11 09:55:00,62.21,62.26,61.75,61.84,1345835.0,60.8098,60.8587,60.3602,60.4481,1345835.0
2018-06-11 10:00:00,61.84,62.05,61.84,61.96,842907.0,60.4481,60.6534,60.4481,60.5654,842907.0
2018-06-11 10:05:00,61.96,62.18,61.93,62.11,608462.0,60.5654,60.7805,60.5361,60.7121,608462.0
2018-06-11 10:10:00,62.12,62.25,62.05,62.08,668362.0,60.7218,60.8489,60.6534,60.6827,668362.0
2018-06-11 10:15:00,62.08,62.1,61.85,61.9,813618.0,60.6827,60.7023,60.4579,60.5068,813618.0
2018-06-11 10:20:00,61.9,61.96,61.74,61.95,958572.0,60.5068,60.5654,60.3504,60.5557,958572.0
2018-06-11 10:25:00,61.94,62.0,61.78,61.79,467027.0,60.5459,60.6045,60.3895,60.3993,467027.0
2018-06-11 10:30:00,61.79,61.84,61.6,61.61,990325.0,60.3993,60.4481,60.2135,60.2233,990325.0
2018-06-11 10:35:00,61.63,61.86,61.6,61.76,588591.0,60.2429,60.4677,60.2135,60.3699,588591.0
2018-06-11 10:40:00,61.76,61.76,61.55,61.66,645148.0,60.3699,60.3699,60.1647,60.2722,645148.0
2018-06-11 10:45:00,61.66,61.79,61.38,61.44,991560.0,60.2722,60.3993,59.9985,60.0571,991560.0
2018-06-11 10:50:00,61.43,61.6,61.22,61.38,827485.0,60.0474,60.2135,59.8421,59.9985,827485.0
2018-06-11 10:55:00,61.37,61.45,61.15,61.25,898073.0,59.9887,60.0669,59.7737,59.8714,898073.0
2018-06-11 11:00:00,61.25,61.27,61.07,61.13,807069.0,59.8714,59.891,59.6955,59.7541,807069.0
2018-06-11 11:05:00,61.12,61.53,61.12,61.48,882078.0,59.7443,60.1451,59.7443,60.0962,882078.0
2018-06-11 11:10:00,61.47,61.51,61.26,61.33,519340.0,60.0865,60.1256,59.8812,59.9496,519340.0
2018-06-11 11:15:00,61.34,61.45,61.33,61.42,320157.0,59.9594,60.0669,59.9496,60.0376,320157.0
2018-06-11 11:20:00,61.43,61.53,61.37,61.47,365769.0,60.0474,60.1451,59.9887,60.0865,365769.0
2018-06-11 11:25:00,61.47,61.58,61.44,61.46,381138.0,60.0865,60.194,60.0571,60.0767,381138.0
2018-06-11 11:30:00,61.47,61.48,61.34,61.42,285913.0,60.0865,60.0962,59.9594,60.0376,285913.0
2018-06-11 11:35:00,61.42,61.42,61.28,61.33,316644.0,60.0376,60.0376,59.9007,59.9496,316644.0
2018-06-11 11:40:00,61.33,61.42,61.31,61.4,245007.0,59.9496,60.0376,59.9301,60.018,245007.0
2018-06-11 11:45:00,61.4,61.42,61.16,61.26,393926.0,60.018,60.0376,59.7834,59.8812,393926.0
2018-06-11 11:50:00,61.27,61.29,61.17,61.22,355973.0,59.891,59.9105,59.7932,59.8421,355973.0
2018-06-11 11:55:00,61.22,61.29,61.17,61.22,201360.0,59.8421,59.9105,59.7932,59.8421,201360.0
2018-06-11 12:00:00,61.22,61.24,61.16,61.17,196970.0,59.8421,59.8616,59.7834,59.7932,196970.0
2018-06-11 12:05:00,61.16,61.44,61.13,61.4,402482.0,59.7834,60.0571,59.7541,60.018,402482.0
2018-06-11 12:10:00,61.4,61.48,61.37,61.44,358372.0,60.018,60.0962,59.9887,60.0571,358372.0
2018-06-11 12:15:00,61.43,61.58,61.37,61.55,354752.0,60.0474,60.194,59.9887,60.1647,354752.0
2018-06-11 12:20:00,61.56,61.6,61.5,61.53,359461.0,60.1744,60.2135,60.1158,60.1451,359461.0
2018-06-11 12:25:00,61.53,61.68,61.52,61.64,442328.0,60.1451,60.2917,60.1353,60.2526,442328.0
2018-06-11 12:30:00,61.64,61.68,61.52,61.6,308827.0,60.2526,60.2917,60.1353,60.2135,308827.0
2018-06-11 12:35:00,61.59,61.6,61.46,61.48,251876.0,60.2038,60.2135,60.0767,60.0962,251876.0
2018-06-11 12:40:00,61.48,61.54,61.43,61.5,242600.0,60.0962,60.1549,60.0474,60.1158,242600.0
2018-06-11 12:45:00,61.5,61.58,61.5,61.57,195816.0,60.1158,60.194,60.1158,60.1842,195816.0
2018-06-11 12:50:00,61.57,61.63,61.52,61.53,209087.0,60.1842,60.2429,60.1353,60.1451,209087.0
2018-06-11 12:55:00,61.53,61.54,61.28,61.37,360752.0,60.1451,60.1549,59.9007,59.9887,360752.0
2018-06-11 13:00:00,61.36,61.41,61.3,61.32,233590.0,59.9789,60.0278,59.9203,59.9398,233590.0
2018-06-11 13:05:00,61.32,61.38,61.3,61.38,178945.0,59.9398,59.9985,59.9203,59.9985,178945.0
2018-06-11 13:10:00,61.38,61.52,61.37,61.47,266535.0,59.9985,60.1353,59.9887,60.0865,266535.0
2018-06-11 13:15:00,61.48,61.5,61.41,61.42,126018.0,60.0962,60.1158,60.0278,60.0376,126018.0
2018-06-11 13:20:00,61.43,61.43,61.27,61.28,301500.0,60.0474,60.0474,59.891,59.9007,301500.0
2018-06-11 13:25:00,61.29,61.35,61.28,61.32,148326.0,59.9105,59.9692,59.9007,59.9398,148326.0
2018-06-11 13:30:00,61.32,61.34,61.3,61.34,96894.0,59.9398,59.9594,59.9203,59.9594,96894.0
2018-06-11 13:35:00,61.34,61.41,61.29,61.39,200276.0,59.9594,60.0278,59.9105,60.0083,200276.0
2018-06-11 13:40:00,61.39,61.48,61.35,61.39,202829.0,60.0083,60.0962,59.9692,60.0083,202829.0
2018-06-11 13:45:00,61.39,61.4,61.27,61.37,190972.0,60.0083,60.018,59.891,59.9887,190972.0
2018-06-11 13:50:00,61.36,61.4,61.34,61.37,130981.0,59.9789,60.018,59.9594,59.9887,130981.0
2018-06-11 13:55:00,61.37,61.47,61.35,61.46,153376.0,59.9887,60.0865,59.9692,60.0767,153376.0
2018-06-11 14:00:00,61.46,61.46,61.37,61.42,88246.0,60.0767,60.0767,59.9887,60.0376,88246.0
2018-06-11 14:05:00,61.42,61.46,61.37,61.45,148462.0,60.0376,60.0767,59.9887,60.0669,148462.0
2018-06-11 14:10:00,61.45,61.54,61.44,61.47,252097.0,60.0669,60.1549,60.0571,60.0865,252097.0
2018-06-11 14:15:00,61.47,61.55,61.45,61.52,185168.0,60.0865,60.1647,60.0669,60.1353,185168.0
2018-06-11 14:20:00,61.53,61.62,61.51,61.62,234617.0,60.1451,60.2331,60.1256,60.2331,234617.0
2018-06-11 14:25:00,61.61,61.63,61.49,61.51,207141.0,60.2233,60.2429,60.106,60.1256,207141.0
2018-06-11 14:30:00,61.52,61.55,61.46,61.5,187303.0,60.1353,60.1647,60.0767,60.1158,187303.0
2018-06-11 14:35:00,61.5,61.52,61.44,61.5,187160.0,60.1158,60.1353,60.0571,60.1158,187160.0
2018-06-11 14:40:00,61.51,61.59,61.48,61.58,178039.0,60.1256,60.2038,60.0962,60.194,178039.0
2018-06-11 14:45:00,61.58,61.58,61.52,61.55,123974.0,60.194,60.194,60.1353,60.1647,123974.0
2018-06-11 14:50:00,61.55,61.65,61.54,61.61,345318.0,60.1647,60.2624,60.1549,60.2233,345318.0
2018-06-11 14:55:00,61.61,61.68,61.6,61.65,225159.0,60.2233,60.2917,60.2135,60.2624,225159.0
2018-06-11 15:00:00,61.65,61.69,61.6,61.68,244326.0,60.2624,60.3015,60.2135,60.2917,244326.0
2018-06-11 15:05:00,61.68,61.69,61.6,61.63,152993.0,60.2917,60.3015,60.2135,60.2429,152993.0
2018-06-11 15:10:00,61.62,61.66,61.58,61.62,181138.0,60.2331,60.2722,60.194,60.2331,181138.0
2018-06-11 15:15:00,61.62,61.62,61.54,61.55,247188.0,60.2331,60.2331,60.1549,60.1647,247188.0
2018-06-11 15:20:00,61.56,61.6,61.54,61.57,184137.0,60.1744,60.2135,60.1549,60.1842,184137.0
2018-06-11 15:25:00,61.57,61.59,61.54,61.55,132604.0,60.1842,60.2038,60.1549,60.1647,132604.0
2018-06-11 15:30:00,61.55,61.57,61.49,61.55,286080.0,60.1647,60.1842,60.106,60.1647,286080.0
2018-06-11 15:35:00,61.55,61.55,61.5,61.54,110303.0,60.1647,60.1647,60.1158,60.1549,110303.0
2018-06-11 15:40:00,61.53,61.54,61.43,61.44,317822.0,60.1451,60.1549,60.0474,60.0571,317822.0
2018-06-11 15:45:00,61.43,61.61,61.42,61.6,719117.0,60.0474,60.2233,60.0376,60.2135,719117.0
2018-06-11 15:50:00,61.6,61.62,61.42,61.43,859945.0,60.2135,60.2331,60.0376,60.0474,859945.0
2018-06-11 15:55:00,61.42,61.49,61.37,61.4,1460655.0,60.0376,60.106,59.9887,60.018,1460655.0
2018-06-12 09:30:00,61.82,61.85,61.02,61.04,1998488.0,60.4286,60.4579,59.6466,59.6661,1998488.0
2018-06-12 09:35:00,61.05,61.14,60.65,60.9,1916526.0,59.6759,59.7639,59.2849,59.5293,1916526.0
2018-06-12 09:40:00,60.89,61.16,60.52,61.07,1703536.0,59.5195,59.7834,59.1578,59.6955,1703536.0
2018-06-12 09:45:00,61.07,61.29,60.91,60.97,1086258.0,59.6955,59.9105,59.5391,59.5977,1086258.0
2018-06-12 09:50:00,60.97,61.01,60.72,60.86,1016325.0,59.5977,59.6368,59.3533,59.4902,1016325.0
2018-06-12 09:55:00,60.86,60.86,60.29,60.34,1782785.0,59.4902,59.4902,58.933,58.9819,1782785.0
2018-06-12 10:00:00,60.34,60.66,60.18,60.6,1332158.0,58.9819,59.2947,58.8255,59.236,1332158.0
2018-06-12 10:05:00,60.6,60.67,60.45,60.48,854601.0,59.236,59.3045,59.0894,59.1188,854601.0
2018-06-12 10:10:00,60.48,60.49,60.14,60.36,949630.0,59.1188,59.1285,58.7864,59.0015,949630.0
2018-06-12 10:15:00,60.35,60.54,60.33,60.48,642058.0,58.9917,59.1774,58.9721,59.1188,642058.0
2018-06-12 10:20:00,60.48,60.51,60.22,60.27,817474.0,59.1188,59.1481,58.8646,58.9135,817474.0
2018-06-12 10:25:00,60.26,60.32,60.08,60.17,854704.0,58.9037,58.9624,58.7278,58.8157,854704.0
2018-06-12 10:30:00,60.17,60.2,59.94,60.0,1146182.0,58.8157,58.8451,58.5909,58.6496,1146182.0
2018-06-12 10:35:00,60.0,60.17,60.0,60.04,523455.0,58.6496,58.8157,58.6496,58.6887,523455.0
2018-06-12 10:40:00,60.05,60.3,59.95,60.24,1068999.0,58.6984,58.9428,58.6007,58.8842,1068999.0
2018-06-12 10:45:00,60.25,60.43,60.23,60.38,696651.0,58.8939,59.0699,58.8744,59.021,696651.0
2018-06-12 10:50:00,60.38,60.43,60.26,60.36,458826.0,59.021,59.0699,58.9037,59.0015,458826.0
2018-06-12 10:55:00,60.37,60.5,60.35,60.47,370945.0,59.0112,59.1383,58.9917,59.109,370945.0
2018-06-12 11:00:00,60.48,60.59,60.41,60.54,413015.0,59.1188,59.2263,59.0503,59.1774,413015.0
2018-06-12 11:05:00,60.54,60.55,60.4,60.44,358161.0,59.1774,59.1872,59.0406,59.0797,358161.0
2018-06-12 11:10:00,60.45,60.47,60.22,60.26,444851.0,59.0894,59.109,58.8646,58.9037,444851.0
2018-06-12 11:15:00,60.25,60.4,60.24,60.34,284990.0,58.8939,59.0406,58.8842,58.9819,284990.0
2018-06-12 11:20:00,60.34,60.44,60.31,60.42,281053.0,58.9819,59.0797,58.9526,59.0601,281053.0
2018-06-12 11:25:00,60.42,60.5,60.41,60.44,215189.0,59.0601,59.1383,59.0503,59.0797,215189.0
2018-06-12 11:30:00,60.46,60.5,60.37,60.4,236179.0,59.0992,59.1383,59.0112,59.0406,236179.0
2018-06-12 11:35:00,60.4,60.5,60.36,60.46,179243.0,59.0406,59.1383,59.0015,59.0992,179243.0
2018-06-12 11:40:00,60.46,60.51,60.46,60.5,142197.0,59.0992,59.1481,59.0992,59.1383,142197.0
2018-06-12 11:45:00,60.5,60.62,60.5,60.58,328220.0,59.1383,59.2556,59.1383,59.2165,328220.0
2018-06-12 11:50:00,60.57,60.75,60.57,60.71,627868.0,59.2067,59.3827,59.2067,59.3436,627868.0
2018-06-12 11:55:00,60.71,60.73,60.68,60.71,235381.0,59.3436,59.3631,59.3142,59.3436,235381.0
2018-06-12 12:00:00,60.71,60.81,60.7,60.79,306855.0,59.3436,59.4413,59.3338,59.4218,306855.0
2018-06-12 12:05:00,60.79,60.81,60.75,60.78,390472.0,59.4218,59.4413,59.3827,59.412,390472.0
2018-06-12 12:10:00,60.78,60.81,60.73,60.79,222786.0,59.412,59.4413,59.3631,59.4218,222786.0
2018-06-12 12:15:00,60.79,60.84,60.68,60.71,333876.0,59.4218,59.4706,59.3142,59.3436,333876.0
2018-06-12 12:20:00,60.71,60.79,60.68,60.71,242847.0,59.3436,59.4218,59.3142,59.3436,242847.0
2018-06-12 12:25:00,60.72,60.82,60.71,60.78,189411.0,59.3533,59.4511,59.3436,59.412,189411.0
2018-06-12 12:30:00,60.78,60.81,60.71,60.71,151733.0,59.412,59.4413,59.3436,59.3436,151733.0
2018-06-12 12:35:00,60.71,60.77,60.65,60.75,236141.0,59.3436,59.4022,59.2849,59.3827,236141.0
2018-06-12 12:40:00,60.74,60.8,60.72,60.76,140500.0,59.3729,59.4315,59.3533,59.3924,140500.0
2018-06-12 12:45:00,60.77,60.88,60.75,60.8,328122.0,59.4022,59.5097,59.3827,59.4315,328122.0
2018-06-12 12:50:00,60.81,60.81,60.74,60.78,169126.0,59.4413,59.4413,59.3729,59.412,169126.0
2018-06-12 12:55:00,60.79,60.81,60.71,60.79,130948.0,59.4218,59.4413,59.3436,59.4218,130948.0
2018-06-12 13:00:00,60.79,60.85,60.76,60.81,159217.0,59.4218,59.4804,59.3924,59.4413,159217.0
2018-06-12 13:05:00,60.82,60.84,60.68,60.68,369864.0,59.4511,59.4706,59.3142,59.3142,369864.0
2018-06-12 13:10:00,60.68,60.77,60.63,60.76,250163.0,59.3142,59.4022,59.2654,59.3924,250163.0
2018-06-12 13:15:00,60.75,60.83,60.74,60.74,193503.0,59.3827,59.4609,59.3729,59.3729,193503.0
2018-06-12 13:20:00,60.74,60.75,60.67,60.75,241893.0,59.3729,59.3827,59.3045,59.3827,241893.0
2018-06-12 13:25:00,60.75,60.82,60.72,60.78,201898.0,59.3827,59.4511,59.3533,59.412,201898.0
2018-06-12 13:30:00,60.78,60.83,60.74,60.76,171358.0,59.412,59.4609,59.3729,59.3924,171358.0
2018-06-12 13:35:00,60.77,60.77,60.62,60.68,384968.0,59.4022,59.4022,59.2556,59.3142,384968.0
2018-06-12 13:40:00,60.68,60.71,60.61,60.68,193841.0,59.3142,59.3436,59.2458,59.3142,193841.0
2018-06-12 13:45:00,60.68,60.72,60.66,60.68,120129.0,59.3142,59.3533,59.2947,59.3142,120129.0
2018-06-12 13:50:00,60.68,60.69,60.61,60.66,278985.0,59.3142,59.324,59.2458,59.2947,278985.0
2018-06-12 13:55:00,60.65,60.77,60.64,60.77,279159.0,59.2849,59.4022,59.2751,59.4022,279159.0
2018-06-12 14:00:00,60.76,60.78,60.73,60.77,157494.0,59.3924,59.412,59.3631,59.4022,157494.0
2018-06-12 14:05:00,60.77,60.81,60.76,60.78,174262.0,59.4022,59.4413,59.3924,59.412,174262.0
2018-06-12 14:10:00,60.77,60.8,60.74,60.77,123578.0,59.4022,59.4315,59.3729,59.4022,123578.0
2018-06-12 14:15:00,60.76,60.78,60.72,60.73,87633.0,59.3924,59.412,59.3533,59.3631,87633.0
2018-06-12 14:20:00,60.73,60.74,60.64,60.68,208347.0,59.3631,59.3729,59.2751,59.3142,208347.0
2018-06-12 14:25:00,60.68,60.76,60.53,60.57,460609.0,59.3142,59.3924,59.1676,59.2067,460609.0
2018-06-12 14:30:00,60.57,60.57,60.36,60.36,558771.0,59.2067,59.2067,59.0015,59.0015,558771.0
2018-06-12 14:35:00,60.36,60.47,60.35,60.45,362777.0,59.0015,59.109,58.9917,59.0894,362777.0
2018-06-12 14:40:00,60.45,60.47,60.38,60.45,286077.0,59.0894,59.109,59.021,59.0894,286077.0
2018-06-12 14:45:00,60.45,60.47,60.34,60.4,185441.0,59.0894,59.109,58.9819,59.0406,185441.0
2018-06-12 14:50:00,60.4,60.5,60.38,60.44,195402.0,59.0406,59.1383,59.021,59.0797,195402.0
2018-06-12 14:55:00,60.45,60.46,60.31,60.32,180893.0,59.0894,59.0992,58.9526,58.9624,180893.0
2018-06-12 15:00:00,60.32,60.46,60.29,60.45,338537.0,58.9624,59.0992,58.933,59.0894,338537.0
2018-06-12 15:05:00,60.46,60.49,60.41,60.42,279344.0,59.0992,59.1285,59.0503,59.0601,279344.0
2018-06-12 15:10:00,60.42,60.49,60.39,60.43,261724.0,59.0601,59.1285,59.0308,59.0699,261724.0
2018-06-12 15:15:00,60.43,60.58,60.42,60.54,359566.0,59.0699,59.2165,59.0601,59.1774,359566.0
2018-06-12 15:20:00,60.55,60.64,60.53,60.59,247694.0,59.1872,59.2751,59.1676,59.2263,247694.0
2018-06-12 15:25:00,60.6,60.63,60.56,60.62,178646.0,59.236,59.2654,59.1969,59.2556,178646.0
2018-06-12 15:30:00,60.63,60.73,60.6,60.73,241124.0,59.2654,59.3631,59.236,59.3631,241124.0
2018-06-12 15:35:00,60.72,60.74,60.65,60.68,270790.0,59.3533,59.3729,59.2849,59.3142,270790.0
2018-06-12 15:40:00,60.68,60.69,60.57,60.59,243977.0,59.3142,59.324,59.2067,59.2263,243977.0
2018-06-12 15:45:00,60.58,60.59,60.51,60.55,427206.0,59.2165,59.2263,59.1481,59.1872,427206.0
2018-06-12 15:50:00,60.55,60.63,60.53,60.53,602375.0,59.1872,59.2654,59.1676,59.1676,602375.0
2018-06-12 15:55:00,60.54,60.57,60.48,60.55,1009824.0,59.1774,59.2067,59.1188,59.1872,1009824.0
2018-06-13 09:30:00,60.35,60.91,60.05,60.77,1378898.0,58.9917,59.5391,58.6984,59.4022,1378898.0
2018-06-13 09:35:00,60.79,61.12,60.76,61.06,1188184.0,59.4218,59.7443,59.3924,59.6857,1188184.0
2018-06-13 09:40:00,61.05,61.21,61.02,61.08,860762.0,59.6759,59.8323,59.6466,59.7052,860762.0
2018-06-13 09:45:00,61.06,61.19,60.93,61.19,904070.0,59.6857,59.8128,59.5586,59.8128,904070.0
2018-06-13 09:50:00,61.18,61.22,60.98,61.05,666272.0,59.803,59.8421,59.6075,59.6759,666272.0
2018-06-13 09:55:00,61.05,61.05,60.83,60.87,677230.0,59.6759,59.6759,59.4609,59.5,677230.0
2018-06-13 10:00:00,60.87,61.13,60.86,61.13,523190.0,59.5,59.7541,59.4902,59.7541,523190.0
2018-06-13 10:05:00,61.13,61.27,61.11,61.13,759675.0,59.7541,59.891,59.7346,59.7541,759675.0
2018-06-13 10:10:00,61.12,61.25,61.12,61.17,347313.0,59.7443,59.8714,59.7443,59.7932,347313.0
2018-06-13 10:15:00,61.16,61.22,61.04,61.15,440229.0,59.7834,59.8421,59.6661,59.7737,440229.0
2018-06-13 10:20:00,61.14,61.21,61.05,61.07,384951.0,59.7639,59.8323,59.6759,59.6955,384951.0
2018-06-13 10:25:00,61.08,61.14,60.95,61.01,323259.0,59.7052,59.7639,59.5782,59.6368,323259.0
2018-06-13 10:30:00,61.02,61.09,60.99,61.0,240773.0,59.6466,59.715,59.6173,59.627,240773.0
2018-06-13 10:35:00,61.0,61.04,60.73,60.81,695010.0,59.627,59.6661,59.3631,59.4413,695010.0
2018-06-13 10:40:00,60.81,60.91,60.74,60.86,465920.0,59.4413,59.5391,59.3729,59.4902,465920.0
2018-06-13 10:45:00,60.86,60.87,60.77,60.79,250940.0,59.4902,59.5,59.4022,59.4218,250940.0
2018-06-13 10:50:00,60.79,60.83,60.62,60.71,573537.0,59.4218,59.4609,59.2556,59.3436,573537.0
2018-06-13 10:55:00,60.71,60.79,60.69,60.7,249422.0,59.3436,59.4218,59.324,59.3338,249422.0
2018-06-13 11:00:00,60.71,60.81,60.69,60.76,300086.0,59.3436,59.4413,59.324,59.3924,300086.0
2018-06-13 11:05:00,60.76,60.83,60.71,60.78,260644.0,59.3924,59.4609,59.3436,59.412,260644.0
2018-06-13 11:10:00,60.78,60.8,60.46,60.48,609383.0,59.412,59.4315,59.0992,59.1188,609383.0
2018-06-13 11:15:00,60.48,60.65,60.23,60.3,926487.0,59.1188,59.2849,58.8744,58.9428,926487.0
2018-06-13 11:20:00,60.3,60.46,60.05,60.45,1105096.0,58.9428,59.0992,58.6984,59.0894,1105096.0
2018-06-13 11:25:00,60.45,60.48,60.33,60.34,397942.0,59.0894,59.1188,58.9721,58.9819,397942.0
2018-06-13 11:30:00,60.33,60.39,60.26,60.38,374962.0,58.9721,59.0308,58.9037,59.021,374962.0
2018-06-13 11:35:00,60.38,60.55,60.37,60.52,450741.0,59.021,59.1872,59.0112,59.1578,450741.0
2018-06-13 11:40:00,60.53,60.62,60.51,60.55,451078.0,59.1676,59.2556,59.1481,59.1872,451078.0
2018-06-13 11:45:00,60.55,60.59,60.5,60.51,243746.0,59.1872,59.2263,59.1383,59.1481,243746.0
2018-06-13 11:50:00,60.5,60.75,60.5,60.74,351450.0,59.1383,59.3827,59.1383,59.3729,351450.0
2018-06-13 11:55:00,60.73,60.77,60.67,60.68,247554.0,59.3631,59.4022,59.3045,59.3142,247554.0
2018-06-13 12:00:00,60.68,60.71,60.54,60.54,239503.0,59.3142,59.3436,59.1774,59.1774,239503.0
2018-06-13 12:05:00,60.55,60.62,60.5,60.61,186811.0,59.1872,59.2556,59.1383,59.2458,186811.0
2018-06-13 12:10:00,60.6,60.64,60.57,60.63,135109.0,59.236,59.2751,59.2067,59.2654,135109.0
2018-06-13 12:15:00,60.64,60.67,60.44,60.45,200994.0,59.2751,59.3045,59.0797,59.0894,200994.0
2018-06-13 12:20:00,60.45,60.49,60.41,60.46,232728.0,59.0894,59.1285,59.0503,59.0992,232728.0
2018-06-13 12:25:00,60.47,60.49,60.35,60.36,169640.0,59.109,59.1285,58.9917,59.0015,169640.0
2018-06-13 12:30:00,60.36,60.41,60.34,60.37,206909.0,59.0015,59.0503,58.9819,59.0112,206909.0
2018-06-13 12:35:00,60.37,60.45,60.34,60.41,160186.0,59.0112,59.0894,58.9819,59.0503,160186.0
2018-06-13 12:40:00,60.4,60.42,60.37,60.38,161686.0,59.0406,59.0601,59.0112,59.021,161686.0
2018-06-13 12:45:00,60.37,60.41,60.28,60.29,206665.0,59.0112,59.0503,58.9233,58.933,206665.0
2018-06-13 12:50:00,60.3,60.35,60.27,60.29,256347.0,58.9428,58.9917,58.9135,58.933,256347.0
2018-06-13 12:55:00,60.29,60.4,60.27,60.37,182963.0,58.933,59.0406,58.9135,59.0112,182963.0
2018-06-13 13:00:00,60.36,60.38,60.26,60.38,147187.0,59.0015,59.021,58.9037,59.021,147187.0
2018-06-13 13:05:00,60.38,60.38,60.28,60.29,99437.0,59.021,59.021,58.9233,58.933,99437.0
2018-06-13 13:10:00,60.29,60.34,60.28,60.29,89178.0,58.933,58.9819,58.9233,58.933,89178.0
2018-06-13 13:15:00,60.3,60.33,60.29,60.32,77196.0,58.9428,58.9721,58.933,58.9624,77196.0
2018-06-13 13:20:00,60.32,60.33,60.28,60.3,147938.0,58.9624,58.9721,58.9233,58.9428,147938.0
2018-06-13 13:25:00,60.31,60.35,60.28,60.31,66831.0,58.9526,58.9917,58.9233,58.9526,66831.0
2018-06-13 13:30:00,60.31,60.37,60.3,60.37,92568.0,58.9526,59.0112,58.9428,59.0112,92568.0
2018-06-13 13:35:00,60.37,60.54,60.36,60.5,318054.0,59.0112,59.1774,59.0015,59.1383,318054.0
2018-06-13 13:40:00,60.5,60.55,60.46,60.48,142767.0,59.1383,59.1872,59.0992,59.1188,142767.0
2018-06-13 13:45:00,60.47,60.51,60.43,60.5,115457.0,59.109,59.1481,59.0699,59.1383,115457.0
2018-06-13 13:50:00,60.5,60.54,60.45,60.54,129750.0,59.1383,59.1774,59.0894,59.1774,129750.0
2018-06-13 13:55:00,60.55,60.6,60.46,60.52,193037.0,59.1872,59.236,59.0992,59.1578,193037.0
2018-06-13 14:00:00,60.53,60.57,60.3,60.31,207774.0,59.1676,59.2067,58.9428,58.9526,207774.0
2018-06-13 14:05:00,60.34,60.35,60.14,60.21,536223.0,58.9819,58.9917,58.7864,58.8548,536223.0
2018-06-13 14:10:00,60.22,60.42,60.2,60.4,384937.0,58.8646,59.0601,58.8451,59.0406,384937.0
2018-06-13 14:15:00,60.41,60.54,60.4,60.45,363959.0,59.0503,59.1774,59.0406,59.0894,363959.0
2018-06-13 14:20:00,60.44,60.47,60.27,60.3,312889.0,59.0797,59.109,58.9135,58.9428,312889.0
2018-06-13 14:25:00,60.3,60.37,60.25,60.3,256056.0,58.9428,59.0112,58.8939,58.9428,256056.0
2018-06-13 14:30:00,60.29,60.3,60.08,60.24,629889.0,58.933,58.9428,58.7278,58.8842,629889.0
2018-06-13 14:35:00,60.23,60.41,60.2,60.38,433450.0,58.8744,59.0503,58.8451,59.021,433450.0
2018-06-13 14:40:00,60.38,60.42,60.23,60.33,235574.0,59.021,59.0601,58.8744,58.9721,235574.0
2018-06-13 14:45:00,60.32,60.32,60.19,60.27,198882.0,58.9624,58.9624,58.8353,58.9135,198882.0
2018-06-13 14:50:00,60.27,60.34,60.22,60.29,201597.0,58.9135,58.9819,58.8646,58.933,201597.0
2018-06-13 14:55:00,60.29,60.4,60.28,60.38,183962.0,58.933,59.0406,58.9233,59.021,183962.0
2018-06-13 15:00:00,60.39,60.53,60.37,60.49,394080.0,59.0308,59.1676,59.0112,59.1285,394080.0
2018-06-13 15:05:00,60.5,60.54,60.43,60.51,243154.0,59.1383,59.1774,59.0699,59.1481,243154.0
2018-06-13 15:10:00,60.51,60.52,60.43,60.48,180853.0,59.1481,59.1578,59.0699,59.1188,180853.0
2018-06-13 15:15:00,60.47,60.55,60.47,60.51,211040.0,59.109,59.1872,59.109,59.1481,211040.0
2018-06-13 15:20:00,60.51,60.54,60.46,60.48,153998.0,59.1481,59.1774,59.0992,59.1188,153998.0
2018-06-13 15:25:00,60.49,60.55,60.31,60.39,279206.0,59.1285,59.1872,58.9526,59.0308,279206.0
2018-06-13 15:30:00,60.39,60.41,60.26,60.32,231163.0,59.0308,59.0503,58.9037,58.9624,231163.0
2018-06-13 15:35:00,60.32,60.32,60.21,60.23,419854.0,58.9624,58.9624,58.8548,58.8744,419854.0
2018-06-13 15:40:00,60.23,60.3,60.23,60.27,289376.0,58.8744,58.9428,58.8744,58.9135,289376.0
2018-06-13 15:45:00,60.27,60.29,60.17,60.17,417864.0,58.9135,58.933,58.8157,58.8157,417864.0
2018-06-13 15:50:00,60.18,60.24,60.14,60.22,491991.0,58.8255,58.8842,58.7864,58.8646,491991.0
2018-06-13 15:55:00,60.21,60.22,60.02,60.03,1140874.0,58.8548,58.8646,58.6691,58.6789,1140874.0
2018-06-14 09:30:00,60.54,60.57,60.1,60.26,1377774.0,59.1774,59.2067,58.7473,58.9037,1377774.0
2018-06-14 09:35:00,60.28,60.37,60.16,60.3,709317.0,58.9233,59.0112,58.806,58.9428,709317.0
2018-06-14 09:40:00,60.3,60.3,59.7,59.72,1264281.0,58.9428,58.9428,58.3563,58.3759,1264281.0
2018-06-14 09:45:00,59.72,60.04,59.71,59.89,810097.0,58.3759,58.6887,58.3661,58.542,810097.0
2018-06-14 09:50:00,59.88,59.98,59.65,59.76,817699.0,58.5323,58.63,58.3074,58.415,817699.0
2018-06-14 09:55:00,59.75,59.79,59.62,59.7,1071195.0,58.4052,58.4443,58.2781,58.3563,1071195.0
2018-06-14 10:00:00,59.69,59.89,59.57,59.69,749716.0,58.3465,58.542,58.2292,58.3465,749716.0
2018-06-14 10:05:00,59.68,59.86,59.68,59.8,629971.0,58.3368,58.5127,58.3368,58.4541,629971.0
2018-06-14 10:10:00,59.8,59.82,59.6,59.61,487961.0,58.4541,58.4736,58.2586,58.2683,487961.0
2018-06-14 10:15:00,59.61,59.8,59.57,59.77,567871.0,58.2683,58.4541,58.2292,58.4247,567871.0
2018-06-14 10:20:00,59.77,59.81,59.68,59.8,406118.0,58.4247,58.4638,58.3368,58.4541,406118.0
2018-06-14 10:25:00,59.79,59.92,59.75,59.82,511704.0,58.4443,58.5714,58.4052,58.4736,511704.0
2018-06-14 10:30:00,59.82,59.83,59.63,59.69,454419.0,58.4736,58.4834,58.2879,58.3465,454419.0
2018-06-14 10:35:00,59.7,59.75,59.63,59.7,378196.0,58.3563,58.4052,58.2879,58.3563,378196.0
2018-06-14 10:40:00,59.69,59.7,59.6,59.63,496562.0,58.3465,58.3563,58.2586,58.2879,496562.0
2018-06-14 10:45:00,59.63,59.79,59.62,59.7,435327.0,58.2879,58.4443,58.2781,58.3563,435327.0
2018-06-14 10:50:00,59.7,59.76,59.62,59.63,397299.0,58.3563,58.415,58.2781,58.2879,397299.0
2018-06-14 10:55:00,59.63,59.67,59.34,59.4,902276.0,58.2879,58.327,58.0044,58.0631,902276.0
2018-06-14 11:00:00,59.39,59.48,59.21,59.47,891194.0,58.0533,58.1413,57.8773,58.1315,891194.0
2018-06-14 11:05:00,59.46,59.51,59.39,59.49,451702.0,58.1217,58.1706,58.0533,58.151,451702.0
2018-06-14 11:10:00,59.5,59.58,59.43,59.48,458401.0,58.1608,58.239,58.0924,58.1413,458401.0
2018-06-14 11:15:00,59.49,59.55,59.41,59.44,314470.0,58.151,58.2097,58.0728,58.1022,314470.0
2018-06-14 11:20:00,59.43,59.47,59.26,59.3,484188.0,58.0924,58.1315,57.9262,57.9653,484188.0
2018-06-14 11:25:00,59.3,59.38,59.28,59.3,332084.0,57.9653,58.0435,57.9458,57.9653,332084.0
2018-06-14 11:30:00,59.3,59.35,59.17,59.18,626951.0,57.9653,58.0142,57.8382,57.848,626951.0
2018-06-14 11:35:00,59.18,59.25,59.17,59.2,450801.0,57.848,57.9164,57.8382,57.8676,450801.0
2018-06-14 11:40:00,59.21,59.23,59.05,59.06,536123.0,57.8773,57.8969,57.7209,57.7307,536123.0
2018-06-14 11:45:00,59.07,59.1,58.96,59.01,895924.0,57.7405,57.7698,57.633,57.6818,895924.0
2018-06-14 11:50:00,59.01,59.14,59.0,59.14,432271.0,57.6818,57.8089,57.6721,57.8089,432271.0
2018-06-14 11:55:00,59.13,59.25,59.1,59.11,454503.0,57.7991,57.9164,57.7698,57.7796,454503.0
2018-06-14 12:00:00,59.11,59.16,59.0,59.04,346379.0,57.7796,57.8285,57.6721,57.7112,346379.0
2018-06-14 12:05:00,59.05,59.11,59.01,59.05,287878.0,57.7209,57.7796,57.6818,57.7209,287878.0
2018-06-14 12:10:00,59.05,59.11,59.04,59.04,249175.0,57.7209,57.7796,57.7112,57.7112,249175.0
2018-06-14 12:15:00,59.05,59.09,58.88,58.91,567009.0,57.7209,57.76,57.5548,57.5841,567009.0
2018-06-14 12:20:00,58.91,58.96,58.78,58.81,625760.0,57.5841,57.633,57.457,57.4863,625760.0
2018-06-14 12:25:00,58.81,58.86,58.77,58.77,392912.0,57.4863,57.5352,57.4472,57.4472,392912.0
2018-06-14 12:30:00,58.78,58.97,58.75,58.9,424097.0,57.457,57.6427,57.4277,57.5743,424097.0
2018-06-14 12:35:00,58.9,58.97,58.87,58.89,293334.0,57.5743,57.6427,57.545,57.5645,293334.0
2018-06-14 12:40:00,58.89,58.94,58.81,58.83,335687.0,57.5645,57.6134,57.4863,57.5059,335687.0
2018-06-14 12:45:00,58.82,58.9,58.8,58.8,272640.0,57.4961,57.5743,57.4766,57.4766,272640.0
2018-06-14 12:50:00,58.8,58.9,58.78,58.79,269407.0,57.4766,57.5743,57.457,57.4668,269407.0
2018-06-14 12:55:00,58.79,58.79,58.68,58.74,526817.0,57.4668,57.4668,57.3593,57.4179,526817.0
2018-06-14 13:00:00,58.73,58.89,58.67,58.87,372551.0,57.4081,57.5645,57.3495,57.545,372551.0
2018-06-14 13:05:00,58.88,59.05,58.87,59.02,412912.0,57.5548,57.7209,57.545,57.6916,412912.0
2018-06-14 13:10:00,59.02,59.15,59.01,59.1,417112.0,57.6916,57.8187,57.6818,57.7698,417112.0
2018-06-14 13:15:00,59.11,59.24,59.08,59.21,511944.0,57.7796,57.9067,57.7503,57.8773,511944.0
2018-06-14 13:20:00,59.22,59.32,59.16,59.31,486197.0,57.8871,57.9849,57.8285,57.9751,486197.0
2018-06-14 13:25:00,59.32,59.37,59.24,59.28,418774.0,57.9849,58.0337,57.9067,57.9458,418774.0
2018-06-14 13:30:00,59.28,59.36,59.25,59.34,315917.0,57.9458,58.024,57.9164,58.0044,315917.0
2018-06-14 13:35:00,59.35,59.38,59.26,59.29,300116.0,58.0142,58.0435,57.9262,57.9555,300116.0
2018-06-14 13:40:00,59.28,59.33,59.23,59.27,266775.0,57.9458,57.9946,57.8969,57.936,266775.0
2018-06-14 13:45:00,59.27,59.33,59.25,59.26,155452.0,57.936,57.9946,57.9164,57.9262,155452.0
2018-06-14 13:50:00,59.26,59.36,59.25,59.33,212940.0,57.9262,58.024,57.9164,57.9946,212940.0
2018-06-14 13:55:00,59.33,59.35,59.29,59.3,154352.0,57.9946,58.0142,57.9555,57.9653,154352.0
2018-06-14 14:00:00,59.3,59.36,59.25,59.26,246981.0,57.9653,58.024,57.9164,57.9262,246981.0
2018-06-14 14:05:00,59.26,59.41,59.25,59.4,374472.0,57.9262,58.0728,57.9164,58.0631,374472.0
2018-06-14 14:10:00,59.39,59.49,59.36,59.48,351463.0,58.0533,58.151,58.024,58.1413,351463.0
2018-06-14 14:15:00,59.48,59.48,59.35,59.37,294616.0,58.1413,58.1413,58.0142,58.0337,294616.0
2018-06-14 14:20:00,59.37,59.42,59.32,59.38,220339.0,58.0337,58.0826,57.9849,58.0435,220339.0
2018-06-14 14:25:00,59.38,59.46,59.37,59.44,259961.0,58.0435,58.1217,58.0337,58.1022,259961.0
2018-06-14 14:30:00,59.44,59.45,59.27,59.29,238493.0,58.1022,58.1119,57.936,57.9555,238493.0
2018-06-14 14:35:00,59.29,59.3,59.12,59.14,407222.0,57.9555,57.9653,57.7894,57.8089,407222.0
2018-06-14 14:40:00,59.13,59.15,59.02,59.04,438833.0,57.7991,57.8187,57.6916,57.7112,438833.0
2018-06-14 14:45:00,59.04,59.05,58.94,58.99,386529.0,57.7112,57.7209,57.6134,57.6623,386529.0
2018-06-14 14:50:00,58.99,59.06,58.98,59.01,304400.0,57.6623,57.7307,57.6525,57.6818,304400.0
2018-06-14 14:55:00,59.01,59.05,58.79,58.83,487734.0,57.6818,57.7209,57.4668,57.5059,487734.0
2018-06-14 15:00:00,58.83,58.99,58.83,58.99,412543.0,57.5059,57.6623,57.5059,57.6623,412543.0
2018-06-14 15:05:00,58.98,59.04,58.95,59.04,259006.0,57.6525,57.7112,57.6232,57.7112,259006.0
2018-06-14 15:10:00,59.04,59.09,58.98,59.07,291542.0,57.7112,57.76,57.6525,57.7405,291542.0
2018-06-14 15:15:00,59.07,59.15,59.02,59.1,288901.0,57.7405,57.8187,57.6916,57.7698,288901.0
2018-06-14 15:20:00,59.1,59.17,59.05,59.08,263104.0,57.7698,57.8382,57.7209,57.7503,263104.0
2018-06-14 15:25:00,59.08,59.15,59.07,59.1,213914.0,57.7503,57.8187,57.7405,57.7698,213914.0
2018-06-14 15:30:00,59.1,59.16,59.06,59.08,261503.0,57.7698,57.8285,57.7307,57.7503,261503.0
2018-06-14 15:35:00,59.08,59.1,59.05,59.09,214291.0,57.7503,57.7698,57.7209,57.76,214291.0
2018-06-14 15:40:00,59.09,59.19,59.08,59.18,297400.0,57.76,57.8578,57.7503,57.848,297400.0
2018-06-14 15:45:00,59.18,59.2,59.13,59.19,342530.0,57.848,57.8676,57.7991,57.8578,342530.0
2018-06-14 15:50:00,59.19,59.22,59.08,59.18,528881.0,57.8578,57.8871,57.7503,57.848,528881.0
2018-06-14 15:55:00,59.18,59.19,59.14,59.17,816790.0,57.848,57.8578,57.8089,57.8382,816790.0
2018-06-15 09:30:00,58.46,58.8,58.42,58.57,2824819.0,57.1442,57.4766,57.1051,57.2517,2824819.0
2018-06-15 09:35:00,58.56,59.1,58.55,58.99,934688.0,57.242,57.7698,57.2322,57.6623,934688.0
2018-06-15 09:40:00,58.98,58.99,58.7,58.8,725857.0,57.6525,57.6623,57.3788,57.4766,725857.0
2018-06-15 09:45:00,58.81,58.83,58.58,58.77,612377.0,57.4863,57.5059,57.2615,57.4472,612377.0
2018-06-15 09:50:00,58.77,58.82,58.47,58.59,640709.0,57.4472,57.4961,57.154,57.2713,640709.0
2018-06-15 09:55:00,58.6,58.78,58.58,58.67,642164.0,57.2811,57.457,57.2615,57.3495,642164.0
2018-06-15 10:00:00,58.67,58.75,58.58,58.63,433248.0,57.3495,57.4277,57.2615,57.3104,433248.0
2018-06-15 10:05:00,58.64,58.71,58.58,58.64,370562.0,57.3202,57.3886,57.2615,57.3202,370562.0
2018-06-15 10:10:00,58.64,58.65,58.42,58.43,526478.0,57.3202,57.3299,57.1051,57.1149,526478.0
2018-06-15 10:15:00,58.43,58.47,58.3,58.42,609453.0,57.1149,57.154,56.9878,57.1051,609453.0
2018-06-15 10:20:00,58.43,58.58,58.34,58.34,445892.0,57.1149,57.2615,57.0269,57.0269,445892.0
2018-06-15 10:25:00,58.34,58.51,58.28,58.35,500876.0,57.0269,57.1931,56.9683,57.0367,500876.0
2018-06-15 10:30:00,58.34,58.34,58.02,58.13,777427.0,57.0269,57.0269,56.7141,56.8216,777427.0
2018-06-15 10:35:00,58.12,58.19,57.93,58.03,734336.0,56.8119,56.8803,56.6261,56.7239,734336.0
2018-06-15 10:40:00,58.03,58.32,58.01,58.31,460864.0,56.7239,57.0074,56.7043,56.9976,460864.0
2018-06-15 10:45:00,58.32,58.42,58.27,58.4,430124.0,57.0074,57.1051,56.9585,57.0856,430124.0
2018-06-15 10:50:00,58.4,58.44,58.2,58.26,355652.0,57.0856,57.1247,56.8901,56.9487,355652.0
2018-06-15 10:55:00,58.26,58.44,58.2,58.28,347306.0,56.9487,57.1247,56.8901,56.9683,347306.0
2018-06-15 11:00:00,58.28,58.35,58.18,58.33,394159.0,56.9683,57.0367,56.8705,57.0171,394159.0
2018-06-15 11:05:00,58.32,58.37,58.15,58.16,321636.0,57.0074,57.0562,56.8412,56.851,321636.0
2018-06-15 11:10:00,58.16,58.23,58.1,58.19,290529.0,56.851,56.9194,56.7923,56.8803,290529.0
2018-06-15 11:15:00,58.19,58.21,58.12,58.12,175181.0,56.8803,56.8998,56.8119,56.8119,175181.0
2018-06-15 11:20:00,58.13,58.13,57.85,58.04,750975.0,56.8216,56.8216,56.5479,56.7337,750975.0
2018-06-15 11:25:00,58.04,58.06,57.91,57.95,325016.0,56.7337,56.7532,56.6066,56.6457,325016.0
2018-06-15 11:30:00,57.95,58.02,57.7,57.71,631586.0,56.6457,56.7141,56.4013,56.4111,631586.0
2018-06-15 11:35:00,57.71,57.73,57.3,57.54,1599460.0,56.4111,56.4306,56.0103,56.2449,1599460.0
2018-06-15 11:40:00,57.55,57.57,57.33,57.38,744989.0,56.2547,56.2742,56.0396,56.0885,744989.0
2018-06-15 11:45:00,57.37,57.5,57.36,57.45,480872.0,56.0787,56.2058,56.069,56.1569,480872.0
2018-06-15 11:50:00,57.44,57.46,57.35,57.43,449891.0,56.1472,56.1667,56.0592,56.1374,449891.0
2018-06-15 11:55:00,57.43,57.55,57.42,57.55,599869.0,56.1374,56.2547,56.1276,56.2547,599869.0
2018-06-15 12:00:00,57.54,57.61,57.51,57.55,391115.0,56.2449,56.3133,56.2156,56.2547,391115.0
2018-06-15 12:05:00,57.54,57.75,57.51,57.7,482272.0,56.2449,56.4502,56.2156,56.4013,482272.0
2018-06-15 12:10:00,57.7,57.7,57.49,57.63,457074.0,56.4013,56.4013,56.196,56.3329,457074.0
2018-06-15 12:15:00,57.63,57.67,57.56,57.62,247892.0,56.3329,56.372,56.2645,56.3231,247892.0
2018-06-15 12:20:00,57.62,57.63,57.56,57.59,159053.0,56.3231,56.3329,56.2645,56.2938,159053.0
2018-06-15 12:25:00,57.59,57.74,57.58,57.72,256797.0,56.2938,56.4404,56.284,56.4209,256797.0
2018-06-15 12:30:00,57.73,57.86,57.72,57.74,371407.0,56.4306,56.5577,56.4209,56.4404,371407.0
2018-06-15 12:35:00,57.75,57.77,57.66,57.74,253630.0,56.4502,56.4697,56.3622,56.4404,253630.0
2018-06-15 12:40:00,57.73,57.9,57.73,57.89,239632.0,56.4306,56.5968,56.4306,56.587,239632.0
2018-06-15 12:45:00,57.89,57.93,57.8,57.9,255814.0,56.587,56.6261,56.4991,56.5968,255814.0
2018-06-15 12:50:00,57.9,58.09,57.9,58.07,402525.0,56.5968,56.7825,56.5968,56.763,402525.0
2018-06-15 12:55:00,58.08,58.25,58.07,58.24,414955.0,56.7728,56.9389,56.763,56.9292,414955.0
2018-06-15 13:00:00,58.25,58.25,58.1,58.16,369535.0,56.9389,56.9389,56.7923,56.851,369535.0
2018-06-15 13:05:00,58.16,58.35,58.1,58.32,363940.0,56.851,57.0367,56.7923,57.0074,363940.0
2018-06-15 13:10:00,58.32,58.36,58.26,58.32,268582.0,57.0074,57.0465,56.9487,57.0074,268582.0
2018-06-15 13:15:00,58.32,58.32,58.2,58.28,280001.0,57.0074,57.0074,56.8901,56.9683,280001.0
2018-06-15 13:20:00,58.28,58.37,58.27,58.37,198664.0,56.9683,57.0562,56.9585,57.0562,198664.0
2018-06-15 13:25:00,58.37,58.41,58.3,58.39,317495.0,57.0562,57.0953,56.9878,57.0758,317495.0
2018-06-15 13:30:00,58.39,58.4,58.33,58.34,254720.0,57.0758,57.0856,57.0171,57.0269,254720.0
2018-06-15 13:35:00,58.34,58.43,58.33,58.39,239175.0,57.0269,57.1149,57.0171,57.0758,239175.0
2018-06-15 13:40:00,58.39,58.44,58.38,58.42,233831.0,57.0758,57.1247,57.066,57.1051,233831.0
2018-06-15 13:45:00,58.42,58.49,58.41,58.46,185625.0,57.1051,57.1735,57.0953,57.1442,185625.0
2018-06-15 13:50:00,58.45,58.53,58.42,58.48,281264.0,57.1344,57.2126,57.1051,57.1638,281264.0
2018-06-15 13:55:00,58.47,58.55,58.44,58.53,235759.0,57.154,57.2322,57.1247,57.2126,235759.0
2018-06-15 14:00:00,58.53,58.58,58.51,58.52,246725.0,57.2126,57.2615,57.1931,57.2029,246725.0
2018-06-15 14:05:00,58.52,58.52,58.32,58.39,437910.0,57.2029,57.2029,57.0074,57.0758,437910.0
2018-06-15 14:10:00,58.38,58.45,58.36,58.41,291923.0,57.066,57.1344,57.0465,57.0953,291923.0
2018-06-15 14:15:00,58.4,58.45,58.37,58.43,184208.0,57.0856,57.1344,57.0562,57.1149,184208.0
2018-06-15 14:20:00,58.42,58.75,58.42,58.75,631487.0,57.1051,57.4277,57.1051,57.4277,631487.0
2018-06-15 14:25:00,58.74,58.97,58.73,58.96,748144.0,57.4179,57.6427,57.4081,57.633,748144.0
2018-06-15 14:30:00,58.96,59.01,58.84,59.0,498462.0,57.633,57.6818,57.5157,57.6721,498462.0
2018-06-15 14:35:00,58.99,59.01,58.84,58.84,496151.0,57.6623,57.6818,57.5157,57.5157,496151.0
2018-06-15 14:40:00,58.85,58.94,58.81,58.82,366408.0,57.5254,57.6134,57.4863,57.4961,366408.0
2018-06-15 14:45:00,58.81,58.91,58.8,58.82,373226.0,57.4863,57.5841,57.4766,57.4961,373226.0
2018-06-15 14:50:00,58.82,58.84,58.7,58.76,374714.0,57.4961,57.5157,57.3788,57.4375,374714.0
2018-06-15 14:55:00,58.77,58.87,58.74,58.8,222168.0,57.4472,57.545,57.4179,57.4766,222168.0
2018-06-15 15:00:00,58.81,58.82,58.67,58.68,304080.0,57.4863,57.4961,57.3495,57.3593,304080.0
2018-06-15 15:05:00,58.68,58.75,58.6,58.61,289386.0,57.3593,57.4277,57.2811,57.2908,289386.0
2018-06-15 15:10:00,58.61,58.61,58.47,58.5,337936.0,57.2908,57.2908,57.154,57.1833,337936.0
2018-06-15 15:15:00,58.5,58.57,58.48,58.53,326378.0,57.1833,57.2517,57.1638,57.2126,326378.0
2018-06-15 15:20:00,58.53,58.56,58.47,58.54,278285.0,57.2126,57.242,57.154,57.2224,278285.0
2018-06-15 15:25:00,58.54,58.54,58.46,58.5,347219.0,57.2224,57.2224,57.1442,57.1833,347219.0
2018-06-15 15:30:00,58.5,58.53,58.32,58.35,422096.0,57.1833,57.2126,57.0074,57.0367,422096.0
2018-06-15 15:35:00,58.36,58.4,58.3,58.32,480197.0,57.0465,57.0856,56.9878,57.0074,480197.0
2018-06-15 15:40:00,58.32,58.32,58.16,58.19,564734.0,57.0074,57.0074,56.851,56.8803,564734.0
2018-06-15 15:45:00,58.18,58.22,58.12,58.2,583035.0,56.8705,56.9096,56.8119,56.8901,583035.0
2018-06-15 15:50:00,58.2,58.27,58.15,58.18,840256.0,56.8901,56.9585,56.8412,56.8705,840256.0
2018-06-15 15:55:00,58.18,58.25,58.16,58.25,1393733.0,56.8705,56.9389,56.851,56.9389,1393733.0
2018-06-18 09:30:00,57.66,57.81,57.19,57.41,2320291.0,56.3622,56.5088,55.9028,56.1178,2320291.0
2018-06-18 09:35:00,57.41,57.51,56.87,57.38,1981285.0,56.1178,56.2156,55.59,56.0885,1981285.0
2018-06-18 09:40:00,57.36,57.94,57.29,57.78,1330058.0,56.069,56.6359,56.0005,56.4795,1330058.0
2018-06-18 09:45:00,57.79,57.97,57.77,57.93,943425.0,56.4893,56.6652,56.4697,56.6261,943425.0
2018-06-18 09:50:00,57.92,58.31,57.92,58.19,1273681.0,56.6164,56.9976,56.6164,56.8803,1273681.0
2018-06-18 09:55:00,58.19,58.46,58.14,58.34,817613.0,56.8803,57.1442,56.8314,57.0269,817613.0
2018-06-18 10:00:00,58.34,58.45,58.18,58.4,624481.0,57.0269,57.1344,56.8705,57.0856,624481.0
2018-06-18 10:05:00,58.41,58.5,58.17,58.19,883297.0,57.0953,57.1833,56.8607,56.8803,883297.0
2018-06-18 10:10:00,58.19,58.26,58.0,58.02,851298.0,56.8803,56.9487,56.6946,56.7141,851298.0
2018-06-18 10:15:00,58.03,58.14,57.83,57.86,659203.0,56.7239,56.8314,56.5284,56.5577,659203.0
2018-06-18 10:20:00,57.86,57.98,57.8,57.92,513881.0,56.5577,56.675,56.4991,56.6164,513881.0
2018-06-18 10:25:00,57.92,57.92,57.55,57.55,608301.0,56.6164,56.6164,56.2547,56.2547,608301.0
2018-06-18 10:30:00,57.55,57.77,57.55,57.75,616939.0,56.2547,56.4697,56.2547,56.4502,616939.0
2018-06-18 10:35:00,57.75,58.07,57.71,57.99,636341.0,56.4502,56.763,56.4111,56.6848,636341.0
2018-06-18 10:40:00,58.0,58.04,57.9,58.01,317851.0,56.6946,56.7337,56.5968,56.7043,317851.0
2018-06-18 10:45:00,58.02,58.12,57.99,58.01,410787.0,56.7141,56.8119,56.6848,56.7043,410787.0
2018-06-18 10:50:00,58.01,58.09,57.93,57.94,336179.0,56.7043,56.7825,56.6261,56.6359,336179.0
2018-06-18 10:55:00,57.94,58.03,57.91,57.92,300724.0,56.6359,56.7239,56.6066,56.6164,300724.0
2018-06-18 11:00:00,57.91,58.12,57.9,58.1,273588.0,56.6066,56.8119,56.5968,56.7923,273588.0
2018-06-18 11:05:00,58.1,58.24,58.08,58.19,451212.0,56.7923,56.9292,56.7728,56.8803,451212.0
2018-06-18 11:10:00,58.2,58.33,58.18,58.26,448102.0,56.8901,57.0171,56.8705,56.9487,448102.0
2018-06-18 11:15:00,58.26,58.31,58.11,58.11,352840.0,56.9487,56.9976,56.8021,56.8021,352840.0
2018-06-18 11:20:00,58.11,58.15,58.08,58.12,195956.0,56.8021,56.8412,56.7728,56.8119,195956.0
2018-06-18 11:25:00,58.12,58.13,58.02,58.03,215550.0,56.8119,56.8216,56.7141,56.7239,215550.0
2018-06-18 11:30:00,58.04,58.1,58.03,58.05,215797.0,56.7337,56.7923,56.7239,56.7434,215797.0
2018-06-18 11:35:00,58.05,58.16,58.01,58.13,209330.0,56.7434,56.851,56.7043,56.8216,209330.0
2018-06-18 11:40:00,58.14,58.18,58.05,58.14,154632.0,56.8314,56.8705,56.7434,56.8314,154632.0
2018-06-18 11:45:00,58.14,58.19,58.01,58.02,210944.0,56.8314,56.8803,56.7043,56.7141,210944.0
2018-06-18 11:50:00,58.01,58.04,57.9,57.97,270145.0,56.7043,56.7337,56.5968,56.6652,270145.0
2018-06-18 11:55:00,57.97,58.01,57.92,57.97,177557.0,56.6652,56.7043,56.6164,56.6652,177557.0
2018-06-18 12:00:00,57.97,57.97,57.9,57.93,247620.0,56.6652,56.6652,56.5968,56.6261,247620.0
2018-06-18 12:05:00,57.93,58.03,57.92,57.98,193134.0,56.6261,56.7239,56.6164,56.675,193134.0
2018-06-18 12:10:00,57.97,58.01,57.91,57.97,169813.0,56.6652,56.7043,56.6066,56.6652,169813.0
2018-06-18 12:15:00,57.97,58.09,57.95,58.0,252010.0,56.6652,56.7825,56.6457,56.6946,252010.0
2018-06-18 12:20:00,58.0,58.02,57.92,57.99,212953.0,56.6946,56.7141,56.6164,56.6848,212953.0
2018-06-18 12:25:00,57.99,58.0,57.9,57.91,179222.0,56.6848,56.6946,56.5968,56.6066,179222.0
2018-06-18 12:30:00,57.91,57.96,57.9,57.93,159193.0,56.6066,56.6555,56.5968,56.6261,159193.0
2018-06-18 12:35:00,57.93,57.99,57.9,57.91,163432.0,56.6261,56.6848,56.5968,56.6066,163432.0
2018-06-18 12:40:00,57.92,58.03,57.92,58.03,188377.0,56.6164,56.7239,56.6164,56.7239,188377.0
2018-06-18 12:45:00,58.03,58.06,58.0,58.01,199874.0,56.7239,56.7532,56.6946,56.7043,199874.0
2018-06-18 12:50:00,58.01,58.01,57.9,57.93,191254.0,56.7043,56.7043,56.5968,56.6261,191254.0
2018-06-18 12:55:00,57.93,57.99,57.87,57.98,212573.0,56.6261,56.6848,56.5675,56.675,212573.0
2018-06-18 13:00:00,57.98,58.13,57.97,58.12,221090.0,56.675,56.8216,56.6652,56.8119,221090.0
2018-06-18 13:05:00,58.11,58.24,58.11,58.18,336100.0,56.8021,56.9292,56.8021,56.8705,336100.0
2018-06-18 13:10:00,58.19,58.27,58.17,58.2,245356.0,56.8803,56.9585,56.8607,56.8901,245356.0
2018-06-18 13:15:00,58.21,58.25,58.11,58.14,236419.0,56.8998,56.9389,56.8021,56.8314,236419.0
2018-06-18 13:20:00,58.14,58.14,58.02,58.03,231574.0,56.8314,56.8314,56.7141,56.7239,231574.0
2018-06-18 13:25:00,58.02,58.06,58.0,58.02,186785.0,56.7141,56.7532,56.6946,56.7141,186785.0
2018-06-18 13:30:00,58.02,58.14,58.01,58.14,165170.0,56.7141,56.8314,56.7043,56.8314,165170.0
2018-06-18 13:35:00,58.14,58.15,58.04,58.07,160142.0,56.8314,56.8412,56.7337,56.763,160142.0
2018-06-18 13:40:00,58.07,58.1,58.02,58.1,147484.0,56.763,56.7923,56.7141,56.7923,147484.0
2018-06-18 13:45:00,58.1,58.1,57.96,57.97,261869.0,56.7923,56.7923,56.6555,56.6652,261869.0
2018-06-18 13:50:00,57.97,57.98,57.9,57.94,155890.0,56.6652,56.675,56.5968,56.6359,155890.0
2018-06-18 13:55:00,57.94,58.03,57.92,58.01,167296.0,56.6359,56.7239,56.6164,56.7043,167296.0
2018-06-18 14:00:00,58.0,58.04,57.95,57.96,173888.0,56.6946,56.7337,56.6457,56.6555,173888.0
2018-06-18 14:05:00,57.96,58.15,57.95,58.12,276616.0,56.6555,56.8412,56.6457,56.8119,276616.0
2018-06-18 14:10:00,58.11,58.2,58.09,58.12,195035.0,56.8021,56.8901,56.7825,56.8119,195035.0
2018-06-18 14:15:00,58.12,58.18,58.09,58.18,128240.0,56.8119,56.8705,56.7825,56.8705,128240.0
2018-06-18 14:20:00,58.18,58.24,58.16,58.2,256166.0,56.8705,56.9292,56.851,56.8901,256166.0
2018-06-18 14:25:00,58.2,58.28,58.16,58.19,413832.0,56.8901,56.9683,56.851,56.8803,413832.0
2018-06-18 14:30:00,58.2,58.26,58.17,58.18,165641.0,56.8901,56.9487,56.8607,56.8705,165641.0
2018-06-18 14:35:00,58.19,58.21,58.1,58.14,194592.0,56.8803,56.8998,56.7923,56.8314,194592.0
2018-06-18 14:40:00,58.14,58.21,58.13,58.17,175745.0,56.8314,56.8998,56.8216,56.8607,175745.0
2018-06-18 14:45:00,58.17,58.25,58.15,58.2,242226.0,56.8607,56.9389,56.8412,56.8901,242226.0
2018-06-18 14:50:00,58.2,58.28,58.17,58.22,248841.0,56.8901,56.9683,56.8607,56.9096,248841.0
2018-06-18 14:55:00,58.22,58.35,58.2,58.33,321964.0,56.9096,57.0367,56.8901,57.0171,321964.0
2018-06-18 15:00:00,58.32,58.33,58.24,58.29,330876.0,57.0074,57.0171,56.9292,56.978,330876.0
2018-06-18 15:05:00,58.28,58.5,58.28,58.47,641216.0,56.9683,57.1833,56.9683,57.154,641216.0
2018-06-18 15:10:00,58.47,58.51,58.39,58.44,324144.0,57.154,57.1931,57.0758,57.1247,324144.0
2018-06-18 15:15:00,58.44,58.48,58.38,58.48,243332.0,57.1247,57.1638,57.066,57.1638,243332.0
2018-06-18 15:20:00,58.48,58.6,58.48,58.59,482484.0,57.1638,57.2811,57.1638,57.2713,482484.0
2018-06-18 15:25:00,58.59,58.6,58.45,58.47,431621.0,57.2713,57.2811,57.1344,57.154,431621.0
2018-06-18 15:30:00,58.48,58.6,58.47,58.58,325448.0,57.1638,57.2811,57.154,57.2615,325448.0
2018-06-18 15:35:00,58.57,58.58,58.45,58.47,344385.0,57.2517,57.2615,57.1344,57.154,344385.0
2018-06-18 15:40:00,58.46,58.5,58.42,58.47,308799.0,57.1442,57.1833,57.1051,57.154,308799.0
2018-06-18 15:45:00,58.46,58.57,58.45,58.54,433346.0,57.1442,57.2517,57.1344,57.2224,433346.0
2018-06-18 15:50:00,58.53,58.6,58.42,58.42,648756.0,57.2126,57.2811,57.1051,57.1051,648756.0
2018-06-18 15:55:00,58.42,58.44,58.35,58.44,1068006.0,57.1051,57.1247,57.0367,57.1247,1068006.0
2018-06-19 09:30:00,57.64,58.05,57.6,57.9,1725585.0,56.3427,56.7434,56.3036,56.5968,1725585.0
2018-06-19 09:35:00,57.9,58.19,57.74,58.14,968032.0,56.5968,56.8803,56.4404,56.8314,968032.0
2018-06-19 09:40:00,58.14,58.16,57.89,58.0,865526.0,56.8314,56.851,56.587,56.6946,865526.0
2018-06-19 09:45:00,58.01,58.15,57.89,58.14,538173.0,56.7043,56.8412,56.587,56.8314,538173.0
2018-06-19 09:50:00,58.15,58.2,57.88,57.97,761315.0,56.8412,56.8901,56.5773,56.6652,761315.0
2018-06-19 09:55:00,57.98,57.98,57.55,57.68,911358.0,56.675,56.675,56.2547,56.3818,911358.0
2018-06-19 10:00:00,57.68,57.74,57.47,57.5,999471.0,56.3818,56.4404,56.1765,56.2058,999471.0
2018-06-19 10:05:00,57.51,57.66,57.28,57.3,800099.0,56.2156,56.3622,55.9908,56.0103,800099.0
2018-06-19 10:10:00,57.31,57.48,57.28,57.45,767705.0,56.0201,56.1863,55.9908,56.1569,767705.0
2018-06-19 10:15:00,57.45,57.56,57.37,57.44,494914.0,56.1569,56.2645,56.0787,56.1472,494914.0
2018-06-19 10:20:00,57.45,57.48,57.3,57.31,455630.0,56.1569,56.1863,56.0103,56.0201,455630.0
2018-06-19 10:25:00,57.31,57.54,57.29,57.34,619770.0,56.0201,56.2449,56.0005,56.0494,619770.0
2018-06-19 10:30:00,57.33,57.39,57.17,57.27,714142.0,56.0396,56.0983,55.8832,55.981,714142.0
2018-06-19 10:35:00,57.26,57.36,57.18,57.23,410260.0,55.9712,56.069,55.893,55.9419,410260.0
2018-06-19 10:40:00,57.23,57.63,57.11,57.62,666831.0,55.9419,56.3329,55.8246,56.3231,666831.0
2018-06-19 10:45:00,57.62,57.88,57.56,57.8,650189.0,56.3231,56.5773,56.2645,56.4991,650189.0
2018-06-19 10:50:00,57.81,57.96,57.76,57.93,501299.0,56.5088,56.6555,56.46,56.6261,501299.0
2018-06-19 10:55:00,57.93,58.05,57.86,58.01,534778.0,56.6261,56.7434,56.5577,56.7043,534778.0
2018-06-19 11:00:00,58.01,58.02,57.76,57.78,463083.0,56.7043,56.7141,56.46,56.4795,463083.0
2018-06-19 11:05:00,57.79,57.83,57.74,57.81,296529.0,56.4893,56.5284,56.4404,56.5088,296529.0
2018-06-19 11:10:00,57.82,57.86,57.6,57.64,311645.0,56.5186,56.5577,56.3036,56.3427,311645.0
2018-06-19 11:15:00,57.64,58.04,57.61,58.01,366019.0,56.3427,56.7337,56.3133,56.7043,366019.0
2018-06-19 11:20:00,58.01,58.06,57.92,57.97,372448.0,56.7043,56.7532,56.6164,56.6652,372448.0
2018-06-19 11:25:00,57.98,58.06,57.88,58.05,267375.0,56.675,56.7532,56.5773,56.7434,267375.0
2018-06-19 11:30:00,58.05,58.31,58.05,58.1,679420.0,56.7434,56.9976,56.7434,56.7923,679420.0
2018-06-19 11:35:00,58.1,58.26,58.09,58.13,229039.0,56.7923,56.9487,56.7825,56.8216,229039.0
2018-06-19 11:40:00,58.12,58.17,58.02,58.17,289175.0,56.8119,56.8607,56.7141,56.8607,289175.0
2018-06-19 11:45:00,58.17,58.25,58.1,58.12,207913.0,56.8607,56.9389,56.7923,56.8119,207913.0
2018-06-19 11:50:00,58.12,58.16,57.99,58.15,267175.0,56.8119,56.851,56.6848,56.8412,267175.0
2018-06-19 11:55:00,58.15,58.17,57.98,57.99,256630.0,56.8412,56.8607,56.675,56.6848,256630.0
2018-06-19 12:00:00,58.0,58.03,57.9,57.94,221110.0,56.6946,56.7239,56.5968,56.6359,221110.0
2018-06-19 12:05:00,57.93,58.09,57.92,58.06,237818.0,56.6261,56.7825,56.6164,56.7532,237818.0
2018-06-19 12:10:00,58.06,58.16,57.98,58.13,334755.0,56.7532,56.851,56.675,56.8216,334755.0
2018-06-19 12:15:00,58.12,58.2,58.06,58.18,182499.0,56.8119,56.8901,56.7532,56.8705,182499.0
2018-06-19 12:20:00,58.17,58.27,58.12,58.27,219503.0,56.8607,56.9585,56.8119,56.9585,219503.0
2018-06-19 12:25:00,58.27,58.3,58.18,58.23,176641.0,56.9585,56.9878,56.8705,56.9194,176641.0
2018-06-19 12:30:00,58.24,58.26,58.12,58.16,118557.0,56.9292,56.9487,56.8119,56.851,118557.0
2018-06-19 12:35:00,58.15,58.17,58.1,58.11,113049.0,56.8412,56.8607,56.7923,56.8021,113049.0
2018-06-19 12:40:00,58.11,58.12,58.0,58.04,225434.0,56.8021,56.8119,56.6946,56.7337,225434.0
2018-06-19 12:45:00,58.03,58.12,58.0,58.03,196022.0,56.7239,56.8119,56.6946,56.7239,196022.0
2018-06-19 12:50:00,58.03,58.09,57.98,58.02,186622.0,56.7239,56.7825,56.675,56.7141,186622.0
2018-06-19 12:55:00,58.01,58.24,57.99,58.24,189559.0,56.7043,56.9292,56.6848,56.9292,189559.0
2018-06-19 13:00:00,58.23,58.26,58.11,58.13,210451.0,56.9194,56.9487,56.8021,56.8216,210451.0
2018-06-19 13:05:00,58.13,58.24,58.12,58.23,116508.0,56.8216,56.9292,56.8119,56.9194,116508.0
2018-06-19 13:10:00,58.23,58.3,58.2,58.23,203802.0,56.9194,56.9878,56.8901,56.9194,203802.0
2018-06-19 13:15:00,58.25,58.27,58.21,58.25,97423.0,56.9389,56.9585,56.8998,56.9389,97423.0
2018-06-19 13:20:00,58.25,58.35,58.24,58.26,232894.0,56.9389,57.0367,56.9292,56.9487,232894.0
2018-06-19 13:25:00,58.27,58.3,58.2,58.22,132221.0,56.9585,56.9878,56.8901,56.9096,132221.0
2018-06-19 13:30:00,58.22,58.5,58.16,58.5,458000.0,56.9096,57.1833,56.851,57.1833,458000.0
2018-06-19 13:35:00,58.5,58.75,58.38,58.73,771684.0,57.1833,57.4277,57.066,57.4081,771684.0
2018-06-19 13:40:00,58.73,58.85,58.72,58.83,676363.0,57.4081,57.5254,57.3984,57.5059,676363.0
2018-06-19 13:45:00,58.83,58.95,58.69,58.9,600779.0,57.5059,57.6232,57.369,57.5743,600779.0
2018-06-19 13:50:00,58.9,59.09,58.88,58.98,812431.0,57.5743,57.76,57.5548,57.6525,812431.0
2018-06-19 13:55:00,58.98,59.02,58.84,58.95,465675.0,57.6525,57.6916,57.5157,57.6232,465675.0
2018-06-19 14:00:00,58.94,59.23,58.94,59.22,648126.0,57.6134,57.8969,57.6134,57.8871,648126.0
2018-06-19 14:05:00,59.21,59.3,59.19,59.28,763334.0,57.8773,57.9653,57.8578,57.9458,763334.0
2018-06-19 14:10:00,59.27,59.35,59.23,59.33,658285.0,57.936,58.0142,57.8969,57.9946,658285.0
2018-06-19 14:15:00,59.33,59.37,59.12,59.23,591842.0,57.9946,58.0337,57.7894,57.8969,591842.0
2018-06-19 14:20:00,59.22,59.23,59.12,59.13,284332.0,57.8871,57.8969,57.7894,57.7991,284332.0
2018-06-19 14:25:00,59.12,59.14,58.98,59.03,404107.0,57.7894,57.8089,57.6525,57.7014,404107.0
2018-06-19 14:30:00,59.03,59.07,58.94,59.05,277089.0,57.7014,57.7405,57.6134,57.7209,277089.0
2018-06-19 14:35:00,59.05,59.21,59.04,59.18,288368.0,57.7209,57.8773,57.7112,57.848,288368.0
2018-06-19 14:40:00,59.18,59.46,59.11,59.31,734767.0,57.848,58.1217,57.7796,57.9751,734767.0
2018-06-19 14:45:00,59.31,59.41,59.17,59.37,511862.0,57.9751,58.0728,57.8382,58.0337,511862.0
2018-06-19 14:50:00,59.36,59.37,59.18,59.27,318397.0,58.024,58.0337,57.848,57.936,318397.0
2018-06-19 14:55:00,59.27,59.33,59.2,59.21,249024.0,57.936,57.9946,57.8676,57.8773,249024.0
2018-06-19 15:00:00,59.21,59.22,59.08,59.1,316140.0,57.8773,57.8871,57.7503,57.7698,316140.0
2018-06-19 15:05:00,59.1,59.14,59.04,59.05,205275.0,57.7698,57.8089,57.7112,57.7209,205275.0
2018-06-19 15:10:00,59.05,59.26,59.04,59.26,374805.0,57.7209,57.9262,57.7112,57.9262,374805.0
2018-06-19 15:15:00,59.26,59.26,59.05,59.06,262695.0,57.9262,57.9262,57.7209,57.7307,262695.0
2018-06-19 15:20:00,59.06,59.12,59.01,59.07,297338.0,57.7307,57.7894,57.6818,57.7405,297338.0
2018-06-19 15:25:00,59.06,59.12,59.04,59.05,331328.0,57.7307,57.7894,57.7112,57.7209,331328.0
2018-06-19 15:30:00,59.05,59.06,58.9,58.97,433289.0,57.7209,57.7307,57.5743,57.6427,433289.0
2018-06-19 15:35:00,58.97,59.02,58.93,58.97,307282.0,57.6427,57.6916,57.6036,57.6427,307282.0
2018-06-19 15:40:00,58.97,59.1,58.91,59.1,328109.0,57.6427,57.7698,57.5841,57.7698,328109.0
2018-06-19 15:45:00,59.09,59.09,59.01,59.01,358055.0,57.76,57.76,57.6818,57.6818,358055.0
2018-06-19 15:50:00,59.02,59.22,59.02,59.22,816362.0,57.6916,57.8871,57.6916,57.8871,816362.0
2018-06-19 15:55:00,59.22,59.27,59.18,59.24,1111669.0,57.8871,57.936,57.848,57.9067,1111669.0
2018-06-20 09:30:00,60.15,61.04,60.1,61.02,3556451.0,58.7962,59.6661,58.7473,59.6466,3556451.0
2018-06-20 09:35:00,61.02,61.12,60.35,60.38,1907321.0,59.6466,59.7443,58.9917,59.021,1907321.0
2018-06-20 09:40:00,60.36,60.59,60.11,60.28,1479086.0,59.0015,59.2263,58.7571,58.9233,1479086.0
2018-06-20 09:45:00,60.28,60.32,60.02,60.29,1015010.0,58.9233,58.9624,58.6691,58.933,1015010.0
2018-06-20 09:50:00,60.31,60.57,60.18,60.26,1057724.0,58.9526,59.2067,58.8255,58.9037,1057724.0
2018-06-20 09:55:00,60.24,60.35,60.14,60.23,668682.0,58.8842,58.9917,58.7864,58.8744,668682.0
2018-06-20 10:00:00,60.22,60.27,59.8,59.99,1106948.0,58.8646,58.9135,58.4541,58.6398,1106948.0
2018-06-20 10:05:00,59.99,60.1,59.75,59.81,807794.0,58.6398,58.7473,58.4052,58.4638,807794.0
2018-06-20 10:10:00,59.8,59.93,59.64,59.73,829926.0,58.4541,58.5811,58.2977,58.3856,829926.0
2018-06-20 10:15:00,59.72,59.86,59.48,59.83,904860.0,58.3759,58.5127,58.1413,58.4834,904860.0
2018-06-20 10:20:00,59.83,59.84,59.51,59.52,485246.0,58.4834,58.4932,58.1706,58.1804,485246.0
2018-06-20 10:25:00,59.54,59.71,59.08,59.08,1112440.0,58.1999,58.3661,57.7503,57.7503,1112440.0
2018-06-20 10:30:00,59.09,59.35,58.98,59.27,1046516.0,57.76,58.0142,57.6525,57.936,1046516.0
2018-06-20 10:35:00,59.27,59.42,59.05,59.33,952130.0,57.936,58.0826,57.7209,57.9946,952130.0
2018-06-20 10:40:00,59.33,59.61,59.31,59.53,732705.0,57.9946,58.2683,57.9751,58.1901,732705.0
2018-06-20 10:45:00,59.52,59.69,59.45,59.65,475995.0,58.1804,58.3465,58.1119,58.3074,475995.0
2018-06-20 10:50:00,59.65,59.79,59.63,59.7,547368.0,58.3074,58.4443,58.2879,58.3563,547368.0
2018-06-20 10:55:00,59.71,59.77,59.6,59.7,370401.0,58.3661,58.4247,58.2586,58.3563,370401.0
2018-06-20 11:00:00,59.69,59.7,59.42,59.53,490589.0,58.3465,58.3563,58.0826,58.1901,490589.0
2018-06-20 11:05:00,59.52,59.62,59.5,59.54,222817.0,58.1804,58.2781,58.1608,58.1999,222817.0
2018-06-20 11:10:00,59.54,59.59,59.38,59.46,420652.0,58.1999,58.2488,58.0435,58.1217,420652.0
2018-06-20 11:15:00,59.45,59.46,59.27,59.27,358082.0,58.1119,58.1217,57.936,57.936,358082.0
2018-06-20 11:20:00,59.28,59.64,59.28,59.62,425999.0,57.9458,58.2977,57.9458,58.2781,425999.0
2018-06-20 11:25:00,59.61,59.73,59.55,59.63,349468.0,58.2683,58.3856,58.2097,58.2879,349468.0
2018-06-20 11:30:00,59.63,59.7,59.55,59.57,207163.0,58.2879,58.3563,58.2097,58.2292,207163.0
2018-06-20 11:35:00,59.57,59.62,59.42,59.44,301952.0,58.2292,58.2781,58.0826,58.1022,301952.0
2018-06-20 11:40:00,59.44,59.51,59.42,59.46,227467.0,58.1022,58.1706,58.0826,58.1217,227467.0
2018-06-20 11:45:00,59.46,59.46,59.35,59.39,249021.0,58.1217,58.1217,58.0142,58.0533,249021.0
2018-06-20 11:50:00,59.4,59.6,59.35,59.57,267187.0,58.0631,58.2586,58.0142,58.2292,267187.0
2018-06-20 11:55:00,59.58,59.59,59.5,59.58,185655.0,58.239,58.2488,58.1608,58.239,185655.0
2018-06-20 12:00:00,59.59,59.6,59.47,59.49,246804.0,58.2488,58.2586,58.1315,58.151,246804.0
2018-06-20 12:05:00,59.49,59.54,59.42,59.47,253039.0,58.151,58.1999,58.0826,58.1315,253039.0
2018-06-20 12:10:00,59.47,59.49,59.38,59.44,162209.0,58.1315,58.151,58.0435,58.1022,162209.0
2018-06-20 12:15:00,59.44,59.44,59.38,59.42,151657.0,58.1022,58.1022,58.0435,58.0826,151657.0
2018-06-20 12:20:00,59.4,59.47,59.35,59.47,159048.0,58.0631,58.1315,58.0142,58.1315,159048.0
2018-06-20 12:25:00,59.45,59.57,59.42,59.55,243964.0,58.1119,58.2292,58.0826,58.2097,243964.0
2018-06-20 12:30:00,59.56,59.56,59.5,59.53,241612.0,58.2195,58.2195,58.1608,58.1901,241612.0
2018-06-20 12:35:00,59.53,59.53,59.45,59.5,254792.0,58.1901,58.1901,58.1119,58.1608,254792.0
2018-06-20 12:40:00,59.51,59.63,59.5,59.53,240884.0,58.1706,58.2879,58.1608,58.1901,240884.0
2018-06-20 12:45:00,59.53,59.53,59.41,59.47,302631.0,58.1901,58.1901,58.0728,58.1315,302631.0
2018-06-20 12:50:00,59.47,59.47,59.29,59.38,289053.0,58.1315,58.1315,57.9555,58.0435,289053.0
2018-06-20 12:55:00,59.37,59.42,59.31,59.4,172737.0,58.0337,58.0826,57.9751,58.0631,172737.0
2018-06-20 13:00:00,59.4,59.46,59.35,59.39,150521.0,58.0631,58.1217,58.0142,58.0533,150521.0
2018-06-20 13:05:00,59.4,59.44,59.37,59.37,137549.0,58.0631,58.1022,58.0337,58.0337,137549.0
2018-06-20 13:10:00,59.37,59.4,59.36,59.37,136548.0,58.0337,58.0631,58.024,58.0337,136548.0
2018-06-20 13:15:00,59.36,59.38,59.31,59.37,204691.0,58.024,58.0435,57.9751,58.0337,204691.0
2018-06-20 13:20:00,59.36,59.6,59.35,59.54,404008.0,58.024,58.2586,58.0142,58.1999,404008.0
2018-06-20 13:25:00,59.55,59.74,59.49,59.69,393848.0,58.2097,58.3954,58.151,58.3465,393848.0
2018-06-20 13:30:00,59.7,59.74,59.5,59.62,432325.0,58.3563,58.3954,58.1608,58.2781,432325.0
2018-06-20 13:35:00,59.62,59.74,59.53,59.66,399575.0,58.2781,58.3954,58.1901,58.3172,399575.0
2018-06-20 13:40:00,59.65,59.79,59.64,59.78,294264.0,58.3074,58.4443,58.2977,58.4345,294264.0
2018-06-20 13:45:00,59.77,59.78,59.67,59.76,297607.0,58.4247,58.4345,58.327,58.415,297607.0
2018-06-20 13:50:00,59.75,59.77,59.65,59.65,202241.0,58.4052,58.4247,58.3074,58.3074,202241.0
2018-06-20 13:55:00,59.66,59.72,59.64,59.68,203810.0,58.3172,58.3759,58.2977,58.3368,203810.0
2018-06-20 14:00:00,59.69,59.7,59.53,59.59,319193.0,58.3465,58.3563,58.1901,58.2488,319193.0
2018-06-20 14:05:00,59.6,59.63,59.57,59.61,159400.0,58.2586,58.2879,58.2292,58.2683,159400.0
2018-06-20 14:10:00,59.61,59.69,59.57,59.68,258084.0,58.2683,58.3465,58.2292,58.3368,258084.0
2018-06-20 14:15:00,59.67,59.74,59.62,59.62,173201.0,58.327,58.3954,58.2781,58.2781,173201.0
2018-06-20 14:20:00,59.63,59.65,59.59,59.6,177063.0,58.2879,58.3074,58.2488,58.2586,177063.0
2018-06-20 14:25:00,59.6,59.61,59.45,59.49,359661.0,58.2586,58.2683,58.1119,58.151,359661.0
2018-06-20 14:30:00,59.51,59.64,59.49,59.62,286930.0,58.1706,58.2977,58.151,58.2781,286930.0
2018-06-20 14:35:00,59.62,59.65,59.58,59.63,290263.0,58.2781,58.3074,58.239,58.2879,290263.0
2018-06-20 14:40:00,59.63,59.63,59.58,59.58,146857.0,58.2879,58.2879,58.239,58.239,146857.0
2018-06-20 14:45:00,59.58,59.61,59.55,59.58,210605.0,58.239,58.2683,58.2097,58.239,210605.0
2018-06-20 14:50:00,59.58,59.63,59.53,59.55,215680.0,58.239,58.2879,58.1901,58.2097,215680.0
2018-06-20 14:55:00,59.55,59.59,59.44,59.52,268092.0,58.2097,58.2488,58.1022,58.1804,268092.0
2018-06-20 15:00:00,59.52,59.53,59.43,59.46,261080.0,58.1804,58.1901,58.0924,58.1217,261080.0
2018-06-20 15:05:00,59.47,59.47,59.3,59.39,576234.0,58.1315,58.1315,57.9653,58.0533,576234.0
2018-06-20 15:10:00,59.4,59.43,59.31,59.36,406781.0,58.0631,58.0924,57.9751,58.024,406781.0
2018-06-20 15:15:00,59.36,59.51,59.35,59.51,360763.0,58.024,58.1706,58.0142,58.1706,360763.0
2018-06-20 15:20:00,59.5,59.58,59.45,59.45,379945.0,58.1608,58.239,58.1119,58.1119,379945.0
2018-06-20 15:25:00,59.46,59.51,59.43,59.47,426313.0,58.1217,58.1706,58.0924,58.1315,426313.0
2018-06-20 15:30:00,59.47,59.5,59.43,59.45,406541.0,58.1315,58.1608,58.0924,58.1119,406541.0
2018-06-20 15:35:00,59.46,59.48,59.13,59.14,743297.0,58.1217,58.1413,57.7991,57.8089,743297.0
2018-06-20 15:40:00,59.14,59.2,59.0,59.19,1205239.0,57.8089,57.8676,57.6721,57.8578,1205239.0
2018-06-20 15:45:00,59.18,59.24,59.1,59.18,870993.0,57.848,57.9067,57.7698,57.848,870993.0
2018-06-20 15:50:00,59.19,59.2,58.89,58.89,1434892.0,57.8578,57.8676,57.5645,57.5645,1434892.0
2018-06-20 15:55:00,58.89,59.0,58.8,58.96,2282432.0,57.5645,57.6721,57.4766,57.633,2282432.0
2018-06-21 09:30:00,61.46,61.83,60.52,60.55,5624834.0,60.0767,60.4384,59.1578,59.1872,5624834.0
2018-06-21 09:35:00,60.55,61.32,60.51,60.89,3177267.0,59.1872,59.9398,59.1481,59.5195,3177267.0
2018-06-21 09:40:00,60.88,60.89,59.8,59.85,3046255.0,59.5097,59.5195,58.4541,58.5029,3046255.0
2018-06-21 09:45:00,59.84,60.2,59.62,60.05,2506820.0,58.4932,58.8451,58.2781,58.6984,2506820.0
2018-06-21 09:50:00,60.04,60.15,59.62,59.76,2097775.0,58.6887,58.7962,58.2781,58.415,2097775.0
2018-06-21 09:55:00,59.75,60.07,59.72,59.96,1287942.0,58.4052,58.718,58.3759,58.6105,1287942.0
2018-06-21 10:00:00,59.96,60.05,59.45,59.45,1570587.0,58.6105,58.6984,58.1119,58.1119,1570587.0
2018-06-21 10:05:00,59.45,59.64,59.09,59.33,2023342.0,58.1119,58.2977,57.76,57.9946,2023342.0
2018-06-21 10:10:00,59.34,60.05,59.34,59.96,1926602.0,58.0044,58.6984,58.0044,58.6105,1926602.0
2018-06-21 10:15:00,59.95,60.21,59.36,59.42,1692366.0,58.6007,58.8548,58.024,58.0826,1692366.0
2018-06-21 10:20:00,59.42,59.77,59.23,59.73,1374648.0,58.0826,58.4247,57.8969,58.3856,1374648.0
2018-06-21 10:25:00,59.74,59.75,59.47,59.65,945934.0,58.3954,58.4052,58.1315,58.3074,945934.0
2018-06-21 10:30:00,59.65,60.0,59.64,59.93,881656.0,58.3074,58.6496,58.2977,58.5811,881656.0
2018-06-21 10:35:00,59.93,60.0,59.72,59.91,766925.0,58.5811,58.6496,58.3759,58.5616,766925.0
2018-06-21 10:40:00,59.91,60.31,59.89,60.08,1355530.0,58.5616,58.9526,58.542,58.7278,1355530.0
2018-06-21 10:45:00,60.09,60.18,59.81,59.89,772818.0,58.7375,58.8255,58.4638,58.542,772818.0
2018-06-21 10:50:00,59.89,59.96,59.81,59.93,443558.0,58.542,58.6105,58.4638,58.5811,443558.0
2018-06-21 10:55:00,59.94,60.05,59.73,59.73,728786.0,58.5909,58.6984,58.3856,58.3856,728786.0
2018-06-21 11:00:00,59.73,59.8,59.52,59.7,640700.0,58.3856,58.4541,58.1804,58.3563,640700.0
2018-06-21 11:05:00,59.7,59.74,59.35,59.43,763932.0,58.3563,58.3954,58.0142,58.0924,763932.0
2018-06-21 11:10:00,59.44,59.66,59.32,59.58,620285.0,58.1022,58.3172,57.9849,58.239,620285.0
2018-06-21 11:15:00,59.6,59.71,59.46,59.6,408800.0,58.2586,58.3661,58.1217,58.2586,408800.0
2018-06-21 11:20:00,59.61,59.7,59.42,59.43,328597.0,58.2683,58.3563,58.0826,58.0924,328597.0
2018-06-21 11:25:00,59.43,59.64,59.38,59.61,411713.0,58.0924,58.2977,58.0435,58.2683,411713.0
2018-06-21 11:30:00,59.61,59.86,59.57,59.73,592533.0,58.2683,58.5127,58.2292,58.3856,592533.0
2018-06-21 11:35:00,59.73,59.99,59.6,59.92,558653.0,58.3856,58.6398,58.2586,58.5714,558653.0
2018-06-21 11:40:00,59.91,60.16,59.84,60.1,661581.0,58.5616,58.806,58.4932,58.7473,661581.0
2018-06-21 11:45:00,60.09,60.21,59.85,59.87,796278.0,58.7375,58.8548,58.5029,58.5225,796278.0
2018-06-21 11:50:00,59.88,60.16,59.86,60.02,566481.0,58.5323,58.806,58.5127,58.6691,566481.0
2018-06-21 11:55:00,60.02,60.44,60.02,60.39,810108.0,58.6691,59.0797,58.6691,59.0308,810108.0
2018-06-21 12:00:00,60.38,60.42,60.01,60.08,764418.0,59.021,59.0601,58.6593,58.7278,764418.0
2018-06-21 12:05:00,60.08,60.3,60.06,60.23,415299.0,58.7278,58.9428,58.7082,58.8744,415299.0
2018-06-21 12:10:00,60.24,60.59,60.2,60.59,719941.0,58.8842,59.2263,58.8451,59.2263,719941.0
2018-06-21 12:15:00,60.59,60.71,60.42,60.59,1008212.0,59.2263,59.3436,59.0601,59.2263,1008212.0
2018-06-21 12:20:00,60.61,60.66,60.4,60.41,509763.0,59.2458,59.2947,59.0406,59.0503,509763.0
2018-06-21 12:25:00,60.41,60.59,60.4,60.46,365647.0,59.0503,59.2263,59.0406,59.0992,365647.0
2018-06-21 12:30:00,60.46,60.46,60.1,60.1,530945.0,59.0992,59.0992,58.7473,58.7473,530945.0
2018-06-21 12:35:00,60.11,60.35,60.1,60.28,367302.0,58.7571,58.9917,58.7473,58.9233,367302.0
2018-06-21 12:40:00,60.3,60.3,60.12,60.28,306539.0,58.9428,58.9428,58.7669,58.9233,306539.0
2018-06-21 12:45:00,60.28,60.31,60.17,60.22,215003.0,58.9233,58.9526,58.8157,58.8646,215003.0
2018-06-21 12:50:00,60.22,60.29,60.12,60.17,239852.0,58.8646,58.933,58.7669,58.8157,239852.0
2018-06-21 12:55:00,60.15,60.18,59.95,59.96,482170.0,58.7962,58.8255,58.6007,58.6105,482170.0
2018-06-21 13:00:00,59.95,60.17,59.85,60.05,448456.0,58.6007,58.8157,58.5029,58.6984,448456.0
2018-06-21 13:05:00,60.06,60.22,60.0,60.18,232507.0,58.7082,58.8646,58.6496,58.8255,232507.0
2018-06-21 13:10:00,60.19,60.45,60.19,60.36,463683.0,58.8353,59.0894,58.8353,59.0015,463683.0
2018-06-21 13:15:00,60.37,60.49,60.34,60.49,416069.0,59.0112,59.1285,58.9819,59.1285,416069.0
2018-06-21 13:20:00,60.47,60.5,60.42,60.44,306653.0,59.109,59.1383,59.0601,59.0797,306653.0
2018-06-21 13:25:00,60.43,60.44,60.34,60.39,259507.0,59.0699,59.0797,58.9819,59.0308,259507.0
2018-06-21 13:30:00,60.39,60.5,60.35,60.41,289164.0,59.0308,59.1383,58.9917,59.0503,289164.0
2018-06-21 13:35:00,60.41,60.53,60.4,60.5,350286.0,59.0503,59.1676,59.0406,59.1383,350286.0
2018-06-21 13:40:00,60.51,60.64,60.47,60.61,409365.0,59.1481,59.2751,59.109,59.2458,409365.0
2018-06-21 13:45:00,60.59,60.67,60.55,60.56,341241.0,59.2263,59.3045,59.1872,59.1969,341241.0
2018-06-21 13:50:00,60.56,60.57,60.39,60.46,292742.0,59.1969,59.2067,59.0308,59.0992,292742.0
2018-06-21 13:55:00,60.45,60.6,60.45,60.51,300122.0,59.0894,59.236,59.0894,59.1481,300122.0
2018-06-21 14:00:00,60.5,60.6,60.44,60.58,355065.0,59.1383,59.236,59.0797,59.2165,355065.0
2018-06-21 14:05:00,60.59,60.75,60.55,60.75,602627.0,59.2263,59.3827,59.1872,59.3827,602627.0
2018-06-21 14:10:00,60.75,60.81,60.6,60.65,617397.0,59.3827,59.4413,59.236,59.2849,617397.0
2018-06-21 14:15:00,60.66,60.69,60.51,60.51,397925.0,59.2947,59.324,59.1481,59.1481,397925.0
2018-06-21 14:20:00,60.51,60.58,60.41,60.45,360454.0,59.1481,59.2165,59.0503,59.0894,360454.0
2018-06-21 14:25:00,60.46,60.47,60.25,60.3,354943.0,59.0992,59.109,58.8939,58.9428,354943.0
2018-06-21 14:30:00,60.3,60.43,60.26,60.28,292535.0,58.9428,59.0699,58.9037,58.9233,292535.0
2018-06-21 14:35:00,60.29,60.43,60.1,60.19,418436.0,58.933,59.0699,58.7473,58.8353,418436.0
2018-06-21 14:40:00,60.2,60.28,60.19,60.26,222533.0,58.8451,58.9233,58.8353,58.9037,222533.0
2018-06-21 14:45:00,60.27,60.31,60.18,60.26,221415.0,58.9135,58.9526,58.8255,58.9037,221415.0
2018-06-21 14:50:00,60.24,60.25,60.03,60.05,350206.0,58.8842,58.8939,58.6789,58.6984,350206.0
2018-06-21 14:55:00,60.05,60.19,59.96,60.1,437780.0,58.6984,58.8353,58.6105,58.7473,437780.0
2018-06-21 15:00:00,60.09,60.24,60.05,60.15,258443.0,58.7375,58.8842,58.6984,58.7962,258443.0
2018-06-21 15:05:00,60.15,60.19,60.08,60.08,239930.0,58.7962,58.8353,58.7278,58.7278,239930.0
2018-06-21 15:10:00,60.08,60.14,59.97,60.12,390066.0,58.7278,58.7864,58.6202,58.7669,390066.0
2018-06-21 15:15:00,60.11,60.11,59.83,59.91,515495.0,58.7571,58.7571,58.4834,58.5616,515495.0
2018-06-21 15:20:00,59.9,59.93,59.67,59.9,723624.0,58.5518,58.5811,58.327,58.5518,723624.0
2018-06-21 15:25:00,59.9,60.01,59.75,59.78,612970.0,58.5518,58.6593,58.4052,58.4345,612970.0
2018-06-21 15:30:00,59.78,59.79,59.61,59.68,611191.0,58.4345,58.4443,58.2683,58.3368,611191.0
2018-06-21 15:35:00,59.68,59.77,59.55,59.57,886787.0,58.3368,58.4247,58.2097,58.2292,886787.0
2018-06-21 15:40:00,59.56,59.56,59.25,59.27,820249.0,58.2195,58.2195,57.9164,57.936,820249.0
2018-06-21 15:45:00,59.26,59.5,59.25,59.46,875154.0,57.9262,58.1608,57.9164,58.1217,875154.0
2018-06-21 15:50:00,59.45,59.58,59.4,59.43,852871.0,58.1119,58.239,58.0631,58.0924,852871.0
2018-06-21 15:55:00,59.43,59.55,59.39,59.45,1212499.0,58.0924,58.2097,58.0533,58.1119,1212499.0
2018-06-22 09:30:00,60.17,60.41,59.82,60.03,2111669.0,58.8157,59.0503,58.4736,58.6789,2111669.0
2018-06-22 09:35:00,60.04,60.29,59.52,59.71,1504956.0,58.6887,58.933,58.1804,58.3661,1504956.0
2018-06-22 09:40:00,59.71,59.83,59.4,59.5,1183929.0,58.3661,58.4834,58.0631,58.1608,1183929.0
2018-06-22 09:45:00,59.5,59.67,59.34,59.43,1066946.0,58.1608,58.327,58.0044,58.0924,1066946.0
2018-06-22 09:50:00,59.42,59.68,59.36,59.46,689433.0,58.0826,58.3368,58.024,58.1217,689433.0
2018-06-22 09:55:00,59.45,59.48,58.95,59.16,1240779.0,58.1119,58.1413,57.6232,57.8285,1240779.0
2018-06-22 10:00:00,59.15,59.31,59.05,59.17,740200.0,57.8187,57.9751,57.7209,57.8382,740200.0
2018-06-22 10:05:00,59.17,59.17,58.86,58.87,974420.0,57.8382,57.8382,57.5352,57.545,974420.0
2018-06-22 10:10:00,58.87,59.06,58.63,58.93,1216864.0,57.545,57.7307,57.3104,57.6036,1216864.0
2018-06-22 10:15:00,58.93,59.02,58.68,58.75,884047.0,57.6036,57.6916,57.3593,57.4277,884047.0
2018-06-22 10:20:00,58.75,58.83,58.58,58.69,777527.0,57.4277,57.5059,57.2615,57.369,777527.0
2018-06-22 10:25:00,58.69,58.69,57.95,58.16,1870746.0,57.369,57.369,56.6457,56.851,1870746.0
2018-06-22 10:30:00,58.16,58.33,58.05,58.11,951589.0,56.851,57.0171,56.7434,56.8021,951589.0
2018-06-22 10:35:00,58.11,58.13,57.6,57.83,1871889.0,56.8021,56.8216,56.3036,56.5284,1871889.0
2018-06-22 10:40:00,57.81,58.03,57.7,57.74,977831.0,56.5088,56.7239,56.4013,56.4404,977831.0
2018-06-22 10:45:00,57.73,57.95,57.52,57.58,1094379.0,56.4306,56.6457,56.2254,56.284,1094379.0
2018-06-22 10:50:00,57.57,57.88,57.53,57.76,997860.0,56.2742,56.5773,56.2351,56.46,997860.0
2018-06-22 10:55:00,57.74,57.95,57.67,57.93,816968.0,56.4404,56.6457,56.372,56.6261,816968.0
2018-06-22 11:00:00,57.93,58.09,57.77,57.79,1103968.0,56.6261,56.7825,56.4697,56.4893,1103968.0
2018-06-22 11:05:00,57.79,57.87,57.69,57.72,599389.0,56.4893,56.5675,56.3915,56.4209,599389.0
2018-06-22 11:10:00,57.72,57.78,57.53,57.53,797810.0,56.4209,56.4795,56.2351,56.2351,797810.0
2018-06-22 11:15:00,57.53,57.59,57.4,57.59,1384755.0,56.2351,56.2938,56.1081,56.2938,1384755.0
2018-06-22 11:20:00,57.59,57.74,57.35,57.35,1000720.0,56.2938,56.4404,56.0592,56.0592,1000720.0
2018-06-22 11:25:00,57.36,57.72,57.35,57.62,704264.0,56.069,56.4209,56.0592,56.3231,704264.0
2018-06-22 11:30:00,57.62,57.65,57.44,57.57,686272.0,56.3231,56.3524,56.1472,56.2742,686272.0
2018-06-22 11:35:00,57.56,57.61,57.41,57.42,611930.0,56.2645,56.3133,56.1178,56.1276,611930.0
2018-06-22 11:40:00,57.42,57.85,57.37,57.79,867357.0,56.1276,56.5479,56.0787,56.4893,867357.0
2018-06-22 11:45:00,57.79,57.91,57.75,57.8,595008.0,56.4893,56.6066,56.4502,56.4991,595008.0
2018-06-22 11:50:00,57.8,57.88,57.55,57.61,485988.0,56.4991,56.5773,56.2547,56.3133,485988.0
2018-06-22 11:55:00,57.6,57.63,57.47,57.59,500570.0,56.3036,56.3329,56.1765,56.2938,500570.0
2018-06-22 12:00:00,57.59,57.73,57.52,57.63,600174.0,56.2938,56.4306,56.2254,56.3329,600174.0
2018-06-22 12:05:00,57.62,57.66,57.41,57.43,476422.0,56.3231,56.3622,56.1178,56.1374,476422.0
2018-06-22 12:10:00,57.43,57.63,57.43,57.61,432054.0,56.1374,56.3329,56.1374,56.3133,432054.0
2018-06-22 12:15:00,57.62,57.74,57.55,57.56,561710.0,56.3231,56.4404,56.2547,56.2645,561710.0
2018-06-22 12:20:00,57.56,57.64,57.47,57.52,430064.0,56.2645,56.3427,56.1765,56.2254,430064.0
2018-06-22 12:25:00,57.52,57.63,57.48,57.57,360387.0,56.2254,56.3329,56.1863,56.2742,360387.0
2018-06-22 12:30:00,57.57,57.64,57.55,57.59,274684.0,56.2742,56.3427,56.2547,56.2938,274684.0
2018-06-22 12:35:00,57.58,57.6,57.47,57.48,308540.0,56.284,56.3036,56.1765,56.1863,308540.0
2018-06-22 12:40:00,57.48,57.63,57.44,57.62,373965.0,56.1863,56.3329,56.1472,56.3231,373965.0
2018-06-22 12:45:00,57.62,57.62,57.45,57.48,379662.0,56.3231,56.3231,56.1569,56.1863,379662.0
2018-06-22 12:50:00,57.47,57.48,57.26,57.26,856923.0,56.1765,56.1863,55.9712,55.9712,856923.0
2018-06-22 12:55:00,57.26,57.4,57.22,57.4,608332.0,55.9712,56.1081,55.9321,56.1081,608332.0
2018-06-22 13:00:00,57.4,57.43,57.27,57.38,493149.0,56.1081,56.1374,55.981,56.0885,493149.0
2018-06-22 13:05:00,57.39,57.55,57.38,57.55,502690.0,56.0983,56.2547,56.0885,56.2547,502690.0
2018-06-22 13:10:00,57.54,57.57,57.4,57.44,411503.0,56.2449,56.2742,56.1081,56.1472,411503.0
2018-06-22 13:15:00,57.44,57.5,57.4,57.43,184605.0,56.1472,56.2058,56.1081,56.1374,184605.0
2018-06-22 13:20:00,57.42,57.43,57.27,57.27,330438.0,56.1276,56.1374,55.981,55.981,330438.0
2018-06-22 13:25:00,57.26,57.35,57.26,57.34,419469.0,55.9712,56.0592,55.9712,56.0494,419469.0
2018-06-22 13:30:00,57.34,57.35,57.23,57.24,368155.0,56.0494,56.0592,55.9419,55.9517,368155.0
2018-06-22 13:35:00,57.24,57.46,57.24,57.44,439932.0,55.9517,56.1667,55.9517,56.1472,439932.0
2018-06-22 13:40:00,57.45,57.49,57.41,57.42,322265.0,56.1569,56.196,56.1178,56.1276,322265.0
2018-06-22 13:45:00,57.42,57.45,57.27,57.27,611056.0,56.1276,56.1569,55.981,55.981,611056.0
2018-06-22 13:50:00,57.28,57.35,57.27,57.33,571397.0,55.9908,56.0592,55.981,56.0396,571397.0
2018-06-22 13:55:00,57.33,57.36,57.17,57.22,582064.0,56.0396,56.069,55.8832,55.9321,582064.0
2018-06-22 14:00:00,57.22,57.25,57.14,57.19,562356.0,55.9321,55.9614,55.8539,55.9028,562356.0
2018-06-22 14:05:00,57.2,57.25,57.12,57.15,545527.0,55.9126,55.9614,55.8344,55.8637,545527.0
2018-06-22 14:10:00,57.16,57.36,57.15,57.33,592515.0,55.8735,56.069,55.8637,56.0396,592515.0
2018-06-22 14:15:00,57.32,57.35,57.2,57.21,336838.0,56.0299,56.0592,55.9126,55.9223,336838.0
2018-06-22 14:20:00,57.21,57.22,57.15,57.19,353770.0,55.9223,55.9321,55.8637,55.9028,353770.0
2018-06-22 14:25:00,57.19,57.21,57.15,57.2,390959.0,55.9028,55.9223,55.8637,55.9126,390959.0
2018-06-22 14:30:00,57.19,57.21,57.13,57.15,487781.0,55.9028,55.9223,55.8442,55.8637,487781.0
2018-06-22 14:35:00,57.16,57.19,57.15,57.17,490390.0,55.8735,55.9028,55.8637,55.8832,490390.0
2018-06-22 14:40:00,57.17,57.2,57.15,57.18,488398.0,55.8832,55.9126,55.8637,55.893,488398.0
2018-06-22 14:45:00,57.19,57.25,57.14,57.2,686628.0,55.9028,55.9614,55.8539,55.9126,686628.0
2018-06-22 14:50:00,57.21,57.3,57.2,57.25,322877.0,55.9223,56.0103,55.9126,55.9614,322877.0
2018-06-22 14:55:00,57.25,57.27,57.15,57.23,324791.0,55.9614,55.981,55.8637,55.9419,324791.0
2018-06-22 15:00:00,57.24,57.42,57.22,57.36,487339.0,55.9517,56.1276,55.9321,56.069,487339.0
2018-06-22 15:05:00,57.36,57.47,57.35,57.45,398099.0,56.069,56.1765,56.0592,56.1569,398099.0
2018-06-22 15:10:00,57.44,57.54,57.4,57.51,475348.0,56.1472,56.2449,56.1081,56.2156,475348.0
2018-06-22 15:15:00,57.52,57.52,57.41,57.42,486079.0,56.2254,56.2254,56.1178,56.1276,486079.0
2018-06-22 15:20:00,57.42,57.43,57.33,57.37,356630.0,56.1276,56.1374,56.0396,56.0787,356630.0
2018-06-22 15:25:00,57.38,57.4,57.27,57.3,362188.0,56.0885,56.1081,55.981,56.0103,362188.0
2018-06-22 15:30:00,57.3,57.3,57.13,57.23,595137.0,56.0103,56.0103,55.8442,55.9419,595137.0
2018-06-22 15:35:00,57.23,57.28,57.18,57.22,425669.0,55.9419,55.9908,55.893,55.9321,425669.0
2018-06-22 15:40:00,57.21,57.26,57.17,57.25,468973.0,55.9223,55.9712,55.8832,55.9614,468973.0
2018-06-22 15:45:00,57.26,57.32,57.2,57.21,639975.0,55.9712,56.0299,55.9126,55.9223,639975.0
2018-06-22 15:50:00,57.2,57.35,57.16,57.21,985975.0,55.9126,56.0592,55.8735,55.9223,985975.0
2018-06-22 15:55:00,57.2,57.23,57.02,57.07,1821722.0,55.9126,55.9419,55.7366,55.7855,1821722.0
2018-06-25 09:30:00,55.54,55.64,54.54,55.16,4401513.0,54.2899,54.3877,53.3124,53.9185,4401513.0
2018-06-25 09:35:00,55.18,55.2,54.1,54.11,2812052.0,53.938,53.9576,52.8823,52.8921,2812052.0
2018-06-25 09:40:00,54.1,54.36,53.84,54.3,2925802.0,52.8823,53.1365,52.6282,53.0778,2925802.0
2018-06-25 09:45:00,54.3,54.56,54.25,54.48,1966504.0,53.0778,53.332,53.029,53.2538,1966504.0
2018-06-25 09:50:00,54.47,54.7,54.38,54.59,1116200.0,53.244,53.4688,53.156,53.3613,1116200.0
2018-06-25 09:55:00,54.59,54.83,54.22,54.48,1832144.0,53.3613,53.5959,52.9996,53.2538,1832144.0
2018-06-25 10:00:00,54.49,54.75,54.4,54.53,978330.0,53.2636,53.5177,53.1756,53.3027,978330.0
2018-06-25 10:05:00,54.53,54.83,54.34,54.46,1147314.0,53.3027,53.5959,53.1169,53.2342,1147314.0
2018-06-25 10:10:00,54.46,54.5,54.03,54.09,1404609.0,53.2342,53.2733,52.8139,52.8726,1404609.0
2018-06-25 10:15:00,54.1,54.43,53.95,54.02,1341963.0,52.8823,53.2049,52.7357,52.8041,1341963.0
2018-06-25 10:20:00,54.02,54.09,53.81,54.01,1103326.0,52.8041,52.8726,52.5989,52.7944,1103326.0
2018-06-25 10:25:00,54.02,54.19,53.85,54.13,907060.0,52.8041,52.9703,52.638,52.9117,907060.0
2018-06-25 10:30:00,54.12,54.16,53.85,54.02,718691.0,52.9019,52.941,52.638,52.8041,718691.0
2018-06-25 10:35:00,54.01,54.22,53.85,53.86,776028.0,52.7944,52.9996,52.638,52.6477,776028.0
2018-06-25 10:40:00,53.86,53.92,53.6,53.82,1520635.0,52.6477,52.7064,52.3936,52.6086,1520635.0
2018-06-25 10:45:00,53.81,53.96,53.67,53.91,930077.0,52.5989,52.7455,52.462,52.6966,930077.0
2018-06-25 10:50:00,53.9,54.07,53.75,53.78,833846.0,52.6868,52.853,52.5402,52.5696,833846.0
2018-06-25 10:55:00,53.79,53.94,53.6,53.91,1093483.0,52.5793,52.7259,52.3936,52.6966,1093483.0
2018-06-25 11:00:00,53.91,54.0,53.7,53.71,659784.0,52.6966,52.7846,52.4914,52.5011,659784.0
2018-06-25 11:05:00,53.71,53.92,53.65,53.88,602934.0,52.5011,52.7064,52.4425,52.6673,602934.0
2018-06-25 11:10:00,53.87,53.96,53.5,53.6,1012781.0,52.6575,52.7455,52.2959,52.3936,1012781.0
2018-06-25 11:15:00,53.6,53.69,53.42,53.45,1286855.0,52.3936,52.4816,52.2177,52.247,1286855.0
2018-06-25 11:20:00,53.46,53.52,53.36,53.44,737233.0,52.2568,52.3154,52.159,52.2372,737233.0
2018-06-25 11:25:00,53.45,53.58,53.41,53.49,602522.0,52.247,52.3741,52.2079,52.2861,602522.0
2018-06-25 11:30:00,53.49,53.57,53.15,53.17,988317.0,52.2861,52.3643,51.9537,51.9733,988317.0
2018-06-25 11:35:00,53.18,53.24,52.95,52.98,1554690.0,51.9831,52.0417,51.7582,51.7876,1554690.0
2018-06-25 11:40:00,52.99,53.19,52.95,53.18,1294296.0,51.7973,51.9928,51.7582,51.9831,1294296.0
2018-06-25 11:45:00,53.17,53.27,52.99,53.26,800212.0,51.9733,52.071,51.7973,52.0613,800212.0
2018-06-25 11:50:00,53.25,53.26,52.86,52.88,732190.0,52.0515,52.0613,51.6703,51.6898,732190.0
2018-06-25 11:55:00,52.88,53.15,52.86,53.04,408562.0,51.6898,51.9537,51.6703,51.8462,408562.0
2018-06-25 12:00:00,53.04,53.1,52.71,52.74,742963.0,51.8462,51.9049,51.5236,51.553,742963.0
2018-06-25 12:05:00,52.75,52.79,52.48,52.52,1044190.0,51.5627,51.6018,51.2988,51.3379,1044190.0
2018-06-25 12:10:00,52.51,52.65,52.41,52.63,736025.0,51.3281,51.465,51.2304,51.4454,736025.0
2018-06-25 12:15:00,52.62,52.9,52.56,52.88,720203.0,51.4357,51.7094,51.377,51.6898,720203.0
2018-06-25 12:20:00,52.88,53.02,52.72,53.0,757399.0,51.6898,51.8267,51.5334,51.8071,757399.0
2018-06-25 12:25:00,52.99,53.09,52.88,53.05,539711.0,51.7973,51.8951,51.6898,51.856,539711.0
2018-06-25 12:30:00,53.04,53.4,53.02,53.31,861661.0,51.8462,52.1981,51.8267,52.1101,861661.0
2018-06-25 12:35:00,53.31,53.35,53.0,53.17,563339.0,52.1101,52.1492,51.8071,51.9733,563339.0
2018-06-25 12:40:00,53.18,53.38,53.17,53.2,531457.0,51.9831,52.1786,51.9733,52.0026,531457.0
2018-06-25 12:45:00,53.21,53.23,52.93,53.05,629558.0,52.0124,52.0319,51.7387,51.856,629558.0
2018-06-25 12:50:00,53.06,53.18,52.97,53.12,407351.0,51.8658,51.9831,51.7778,51.9244,407351.0
2018-06-25 12:55:00,53.11,53.34,53.07,53.29,527633.0,51.9146,52.1395,51.8755,52.0906,527633.0
2018-06-25 13:00:00,53.28,53.49,53.16,53.47,679788.0,52.0808,52.2861,51.9635,52.2665,679788.0
2018-06-25 13:05:00,53.48,53.59,53.4,53.57,659938.0,52.2763,52.3838,52.1981,52.3643,659938.0
2018-06-25 13:10:00,53.57,53.64,53.37,53.42,575033.0,52.3643,52.4327,52.1688,52.2177,575033.0
2018-06-25 13:15:00,53.43,53.44,53.14,53.15,596648.0,52.2274,52.2372,51.944,51.9537,596648.0
2018-06-25 13:20:00,53.15,53.25,53.03,53.16,537007.0,51.9537,52.0515,51.8364,51.9635,537007.0
2018-06-25 13:25:00,53.15,53.41,53.13,53.32,442527.0,51.9537,52.2079,51.9342,52.1199,442527.0
2018-06-25 13:30:00,53.33,53.49,53.33,53.48,297805.0,52.1297,52.2861,52.1297,52.2763,297805.0
2018-06-25 13:35:00,53.48,53.5,53.27,53.5,414471.0,52.2763,52.2959,52.071,52.2959,414471.0
2018-06-25 13:40:00,53.5,53.64,53.45,53.6,463328.0,52.2959,52.4327,52.247,52.3936,463328.0
2018-06-25 13:45:00,53.6,53.65,53.45,53.52,501523.0,52.3936,52.4425,52.247,52.3154,501523.0
2018-06-25 13:50:00,53.51,53.52,53.26,53.35,472358.0,52.3056,52.3154,52.0613,52.1492,472358.0
2018-06-25 13:55:00,53.37,53.44,53.18,53.23,469615.0,52.1688,52.2372,51.9831,52.0319,469615.0
2018-06-25 14:00:00,53.25,53.38,53.22,53.33,267725.0,52.0515,52.1786,52.0222,52.1297,267725.0
2018-06-25 14:05:00,53.32,53.47,53.3,53.39,254975.0,52.1199,52.2665,52.1004,52.1883,254975.0
2018-06-25 14:10:00,53.39,53.47,53.3,53.41,255989.0,52.1883,52.2665,52.1004,52.2079,255989.0
2018-06-25 14:15:00,53.41,53.48,53.38,53.4,262233.0,52.2079,52.2763,52.1786,52.1981,262233.0
2018-06-25 14:20:00,53.4,53.44,53.2,53.21,382926.0,52.1981,52.2372,52.0026,52.0124,382926.0
2018-06-25 14:25:00,53.22,53.28,53.08,53.28,539351.0,52.0222,52.0808,51.8853,52.0808,539351.0
2018-06-25 14:30:00,53.27,53.29,53.07,53.1,345668.0,52.071,52.0906,51.8755,51.9049,345668.0
2018-06-25 14:35:00,53.1,53.2,53.03,53.05,350207.0,51.9049,52.0026,51.8364,51.856,350207.0
2018-06-25 14:40:00,53.05,53.16,52.97,53.15,501598.0,51.856,51.9635,51.7778,51.9537,501598.0
2018-06-25 14:45:00,53.16,53.18,53.07,53.11,225903.0,51.9635,51.9831,51.8755,51.9146,225903.0
2018-06-25 14:50:00,53.11,53.11,52.97,52.97,356198.0,51.9146,51.9146,51.7778,51.7778,356198.0
2018-06-25 14:55:00,52.97,53.1,52.97,53.07,446352.0,51.7778,51.9049,51.7778,51.8755,446352.0
2018-06-25 15:00:00,53.08,53.23,53.06,53.23,299781.0,51.8853,52.0319,51.8658,52.0319,299781.0
2018-06-25 15:05:00,53.23,53.29,53.14,53.25,400887.0,52.0319,52.0906,51.944,52.0515,400887.0
2018-06-25 15:10:00,53.25,53.46,53.18,53.23,468441.0,52.0515,52.2568,51.9831,52.0319,468441.0
2018-06-25 15:15:00,53.24,53.44,53.23,53.4,430227.0,52.0417,52.2372,52.0319,52.1981,430227.0
2018-06-25 15:20:00,53.4,53.48,53.31,53.41,415145.0,52.1981,52.2763,52.1101,52.2079,415145.0
2018-06-25 15:25:00,53.4,53.46,53.28,53.29,350734.0,52.1981,52.2568,52.0808,52.0906,350734.0
2018-06-25 15:30:00,53.29,53.33,53.13,53.26,634998.0,52.0906,52.1297,51.9342,52.0613,634998.0
2018-06-25 15:35:00,53.27,53.43,53.25,53.41,627427.0,52.071,52.2274,52.0515,52.2079,627427.0
2018-06-25 15:40:00,53.41,53.49,53.36,53.45,701495.0,52.2079,52.2861,52.159,52.247,701495.0
2018-06-25 15:45:00,53.46,53.47,53.26,53.36,761513.0,52.2568,52.2665,52.0613,52.159,761513.0
2018-06-25 15:50:00,53.36,53.38,53.2,53.28,1076064.0,52.159,52.1786,52.0026,52.0808,1076064.0
2018-06-25 15:55:00,53.28,53.32,53.05,53.15,2039693.0,52.0808,52.1199,51.856,51.9537,2039693.0
2018-06-26 09:30:00,54.4,54.5,53.86,53.97,2596504.0,53.1756,53.2733,52.6477,52.7553,2596504.0
2018-06-26 09:35:00,53.96,54.12,53.61,53.81,1963411.0,52.7455,52.9019,52.4034,52.5989,1963411.0
2018-06-26 09:40:00,53.81,54.3,53.8,54.22,1424165.0,52.5989,53.0778,52.5891,52.9996,1424165.0
2018-06-26 09:45:00,54.23,54.43,54.2,54.22,1390554.0,53.0094,53.2049,52.9801,52.9996,1390554.0
2018-06-26 09:50:00,54.22,54.27,53.95,54.02,961120.0,52.9996,53.0485,52.7357,52.8041,961120.0
2018-06-26 09:55:00,54.03,54.07,53.7,53.99,1089934.0,52.8139,52.853,52.4914,52.7748,1089934.0
2018-06-26 10:00:00,53.99,54.17,53.91,54.07,828996.0,52.7748,52.9508,52.6966,52.853,828996.0
2018-06-26 10:05:00,54.06,54.12,53.85,54.04,670233.0,52.8432,52.9019,52.638,52.8237,670233.0
2018-06-26 10:10:00,54.03,54.1,53.92,53.99,650360.0,52.8139,52.8823,52.7064,52.7748,650360.0
2018-06-26 10:15:00,53.98,54.58,53.96,54.5,1165646.0,52.765,53.3515,52.7455,53.2733,1165646.0
2018-06-26 10:20:00,54.5,54.51,54.27,54.46,675606.0,53.2733,53.2831,53.0485,53.2342,675606.0
2018-06-26 10:25:00,54.45,54.5,54.26,54.33,570758.0,53.2245,53.2733,53.0387,53.1072,570758.0
2018-06-26 10:30:00,54.33,54.39,54.14,54.35,628288.0,53.1072,53.1658,52.9214,53.1267,628288.0
2018-06-26 10:35:00,54.35,54.38,53.96,54.07,632993.0,53.1267,53.156,52.7455,52.853,632993.0
2018-06-26 10:40:00,54.07,54.08,54.0,54.07,396781.0,52.853,52.8628,52.7846,52.853,396781.0
2018-06-26 10:45:00,54.08,54.19,53.62,53.79,1054147.0,52.8628,52.9703,52.4132,52.5793,1054147.0
2018-06-26 10:50:00,53.78,54.06,53.75,53.92,457209.0,52.5696,52.8432,52.5402,52.7064,457209.0
2018-06-26 10:55:00,53.92,53.98,53.78,53.85,322373.0,52.7064,52.765,52.5696,52.638,322373.0
2018-06-26 11:00:00,53.83,53.95,53.78,53.86,294209.0,52.6184,52.7357,52.5696,52.6477,294209.0
2018-06-26 11:05:00,53.85,53.92,53.77,53.85,301389.0,52.638,52.7064,52.5598,52.638,301389.0
2018-06-26 11:10:00,53.85,54.1,53.85,54.08,498527.0,52.638,52.8823,52.638,52.8628,498527.0
2018-06-26 11:15:00,54.08,54.1,54.01,54.04,323153.0,52.8628,52.8823,52.7944,52.8237,323153.0
2018-06-26 11:20:00,54.04,54.24,54.04,54.14,619111.0,52.8237,53.0192,52.8237,52.9214,619111.0
2018-06-26 11:25:00,54.14,54.17,53.85,53.86,403183.0,52.9214,52.9508,52.638,52.6477,403183.0
2018-06-26 11:30:00,53.86,53.95,53.82,53.95,331495.0,52.6477,52.7357,52.6086,52.7357,331495.0
2018-06-26 11:35:00,53.94,54.01,53.87,53.97,208046.0,52.7259,52.7944,52.6575,52.7553,208046.0
2018-06-26 11:40:00,53.96,54.05,53.89,53.9,283551.0,52.7455,52.8335,52.6771,52.6868,283551.0
2018-06-26 11:45:00,53.9,53.93,53.77,53.83,292587.0,52.6868,52.7162,52.5598,52.6184,292587.0
2018-06-26 11:50:00,53.82,53.9,53.76,53.83,239355.0,52.6086,52.6868,52.55,52.6184,239355.0
2018-06-26 11:55:00,53.83,53.92,53.75,53.91,339727.0,52.6184,52.7064,52.5402,52.6966,339727.0
2018-06-26 12:00:00,53.9,54.0,53.88,53.92,305466.0,52.6868,52.7846,52.6673,52.7064,305466.0
2018-06-26 12:05:00,53.93,53.95,53.82,53.84,231362.0,52.7162,52.7357,52.6086,52.6282,231362.0
2018-06-26 12:10:00,53.84,53.97,53.82,53.94,173265.0,52.6282,52.7553,52.6086,52.7259,173265.0
2018-06-26 12:15:00,53.95,54.0,53.88,53.95,259994.0,52.7357,52.7846,52.6673,52.7357,259994.0
2018-06-26 12:20:00,53.94,53.96,53.86,53.89,174832.0,52.7259,52.7455,52.6477,52.6771,174832.0
2018-06-26 12:25:00,53.89,53.93,53.86,53.91,150961.0,52.6771,52.7162,52.6477,52.6966,150961.0
2018-06-26 12:30:00,53.91,54.06,53.91,54.03,245749.0,52.6966,52.8432,52.6966,52.8139,245749.0
2018-06-26 12:35:00,54.04,54.13,54.03,54.08,291740.0,52.8237,52.9117,52.8139,52.8628,291740.0
2018-06-26 12:40:00,54.08,54.18,54.02,54.05,361136.0,52.8628,52.9605,52.8041,52.8335,361136.0
2018-06-26 12:45:00,54.05,54.12,53.99,54.1,239717.0,52.8335,52.9019,52.7748,52.8823,239717.0
2018-06-26 12:50:00,54.11,54.17,54.09,54.17,241560.0,52.8921,52.9508,52.8726,52.9508,241560.0
2018-06-26 12:55:00,54.17,54.33,54.17,54.26,493360.0,52.9508,53.1072,52.9508,53.0387,493360.0
2018-06-26 13:00:00,54.26,54.38,54.24,54.35,270322.0,53.0387,53.156,53.0192,53.1267,270322.0
2018-06-26 13:05:00,54.36,54.4,54.32,54.32,279474.0,53.1365,53.1756,53.0974,53.0974,279474.0
2018-06-26 13:10:00,54.33,54.47,54.32,54.44,355816.0,53.1072,53.244,53.0974,53.2147,355816.0
2018-06-26 13:15:00,54.45,54.57,54.45,54.49,582791.0,53.2245,53.3418,53.2245,53.2636,582791.0
2018-06-26 13:20:00,54.48,54.53,54.41,54.49,302547.0,53.2538,53.3027,53.1854,53.2636,302547.0
2018-06-26 13:25:00,54.48,54.48,54.33,54.46,343666.0,53.2538,53.2538,53.1072,53.2342,343666.0
2018-06-26 13:30:00,54.46,54.61,54.45,54.59,506853.0,53.2342,53.3809,53.2245,53.3613,506853.0
2018-06-26 13:35:00,54.58,54.77,54.58,54.76,547625.0,53.3515,53.5373,53.3515,53.5275,547625.0
2018-06-26 13:40:00,54.77,54.77,54.67,54.71,427090.0,53.5373,53.5373,53.4395,53.4786,427090.0
2018-06-26 13:45:00,54.71,54.72,54.56,54.63,373949.0,53.4786,53.4884,53.332,53.4004,373949.0
2018-06-26 13:50:00,54.63,54.64,54.53,54.6,194424.0,53.4004,53.4102,53.3027,53.3711,194424.0
2018-06-26 13:55:00,54.59,54.61,54.5,54.6,195087.0,53.3613,53.3809,53.2733,53.3711,195087.0
2018-06-26 14:00:00,54.6,54.63,54.54,54.59,142822.0,53.3711,53.4004,53.3124,53.3613,142822.0
2018-06-26 14:05:00,54.59,54.59,54.38,54.38,270776.0,53.3613,53.3613,53.156,53.156,270776.0
2018-06-26 14:10:00,54.38,54.41,54.31,54.35,336683.0,53.156,53.1854,53.0876,53.1267,336683.0
2018-06-26 14:15:00,54.34,54.47,54.34,54.44,227384.0,53.1169,53.244,53.1169,53.2147,227384.0
2018-06-26 14:20:00,54.45,54.57,54.44,54.52,231825.0,53.2245,53.3418,53.2147,53.2929,231825.0
2018-06-26 14:25:00,54.53,54.65,54.48,54.6,249855.0,53.3027,53.42,53.2538,53.3711,249855.0
2018-06-26 14:30:00,54.61,54.62,54.52,54.52,196829.0,53.3809,53.3906,53.2929,53.2929,196829.0
2018-06-26 14:35:00,54.52,54.55,54.48,54.51,189415.0,53.2929,53.3222,53.2538,53.2831,189415.0
2018-06-26 14:40:00,54.51,54.52,54.38,54.47,212857.0,53.2831,53.2929,53.156,53.244,212857.0
2018-06-26 14:45:00,54.47,54.58,54.46,54.56,256970.0,53.244,53.3515,53.2342,53.332,256970.0
2018-06-26 14:50:00,54.55,54.68,54.55,54.65,292367.0,53.3222,53.4493,53.3222,53.42,292367.0
2018-06-26 14:55:00,54.65,54.67,54.49,54.51,257446.0,53.42,53.4395,53.2636,53.2831,257446.0
2018-06-26 15:00:00,54.5,54.57,54.47,54.48,212089.0,53.2733,53.3418,53.244,53.2538,212089.0
2018-06-26 15:05:00,54.47,54.48,54.32,54.39,283940.0,53.244,53.2538,53.0974,53.1658,283940.0
2018-06-26 15:10:00,54.38,54.54,54.37,54.5,292613.0,53.156,53.3124,53.1463,53.2733,292613.0
2018-06-26 15:15:00,54.49,54.49,54.36,54.4,265528.0,53.2636,53.2636,53.1365,53.1756,265528.0
2018-06-26 15:20:00,54.4,54.52,54.35,54.49,293175.0,53.1756,53.2929,53.1267,53.2636,293175.0
2018-06-26 15:25:00,54.48,54.51,54.34,54.37,294715.0,53.2538,53.2831,53.1169,53.1463,294715.0
2018-06-26 15:30:00,54.37,54.52,54.35,54.51,327653.0,53.1463,53.2929,53.1267,53.2831,327653.0
2018-06-26 15:35:00,54.5,54.55,54.44,54.55,204077.0,53.2733,53.3222,53.2147,53.3222,204077.0
2018-06-26 15:40:00,54.54,54.55,54.49,54.52,259015.0,53.3124,53.3222,53.2636,53.2929,259015.0
2018-06-26 15:45:00,54.51,54.52,54.36,54.47,419499.0,53.2831,53.2929,53.1365,53.244,419499.0
2018-06-26 15:50:00,54.48,54.59,54.41,54.57,831907.0,53.2538,53.3613,53.1854,53.3418,831907.0
2018-06-26 15:55:00,54.57,54.64,54.54,54.59,1012469.0,53.3418,53.4102,53.3124,53.3613,1012469.0
2018-06-27 09:30:00,55.0,55.2,54.8,55.15,1836431.0,53.7621,53.9576,53.5666,53.9087,1836431.0
2018-06-27 09:35:00,55.13,55.35,54.8,54.81,1455135.0,53.8892,54.1042,53.5666,53.5764,1455135.0
2018-06-27 09:40:00,54.8,54.96,54.68,54.84,941679.0,53.5666,53.723,53.4493,53.6057,941679.0
2018-06-27 09:45:00,54.84,55.02,54.61,55.0,1130619.0,53.6057,53.7816,53.3809,53.7621,1130619.0
2018-06-27 09:50:00,55.0,55.02,54.82,54.84,637966.0,53.7621,53.7816,53.5861,53.6057,637966.0
2018-06-27 09:55:00,54.85,54.88,54.72,54.8,569103.0,53.6155,53.6448,53.4884,53.5666,569103.0
2018-06-27 10:00:00,54.8,54.81,54.5,54.53,1216902.0,53.5666,53.5764,53.2733,53.3027,1216902.0
2018-06-27 10:05:00,54.52,54.63,54.26,54.38,860196.0,53.2929,53.4004,53.0387,53.156,860196.0
2018-06-27 10:10:00,54.37,54.49,53.86,54.11,1580941.0,53.1463,53.2636,52.6477,52.8921,1580941.0
2018-06-27 10:15:00,54.12,54.3,54.02,54.24,742104.0,52.9019,53.0778,52.8041,53.0192,742104.0
2018-06-27 10:20:00,54.25,54.38,54.08,54.12,658894.0,53.029,53.156,52.8628,52.9019,658894.0
2018-06-27 10:25:00,54.12,54.27,54.04,54.23,987934.0,52.9019,53.0485,52.8237,53.0094,987934.0
2018-06-27 10:30:00,54.23,54.47,54.23,54.44,526419.0,53.0094,53.244,53.0094,53.2147,526419.0
2018-06-27 10:35:00,54.46,54.72,54.44,54.7,722236.0,53.2342,53.4884,53.2147,53.4688,722236.0
2018-06-27 10:40:00,54.7,54.76,54.42,54.47,667389.0,53.4688,53.5275,53.1951,53.244,667389.0
2018-06-27 10:45:00,54.47,54.57,54.33,54.41,529719.0,53.244,53.3418,53.1072,53.1854,529719.0
2018-06-27 10:50:00,54.41,54.47,54.31,54.44,547256.0,53.1854,53.244,53.0876,53.2147,547256.0
2018-06-27 10:55:00,54.45,54.46,54.17,54.17,370494.0,53.2245,53.2342,52.9508,52.9508,370494.0
2018-06-27 11:00:00,54.17,54.23,54.08,54.17,505390.0,52.9508,53.0094,52.8628,52.9508,505390.0
2018-06-27 11:05:00,54.16,54.17,53.81,54.02,1219130.0,52.941,52.9508,52.5989,52.8041,1219130.0
2018-06-27 11:10:00,54.03,54.07,53.63,53.77,976722.0,52.8139,52.853,52.4229,52.5598,976722.0
2018-06-27 11:15:00,53.76,53.86,53.71,53.82,611966.0,52.55,52.6477,52.5011,52.6086,611966.0
2018-06-27 11:20:00,53.84,53.87,53.61,53.63,463426.0,52.6282,52.6575,52.4034,52.4229,463426.0
2018-06-27 11:25:00,53.62,53.65,53.4,53.45,942531.0,52.4132,52.4425,52.1981,52.247,942531.0
2018-06-27 11:30:00,53.45,53.45,53.25,53.31,810356.0,52.247,52.247,52.0515,52.1101,810356.0
2018-06-27 11:35:00,53.31,53.56,53.3,53.54,460408.0,52.1101,52.3545,52.1004,52.335,460408.0
2018-06-27 11:40:00,53.54,53.56,53.25,53.3,476003.0,52.335,52.3545,52.0515,52.1004,476003.0
2018-06-27 11:45:00,53.29,53.47,53.28,53.38,508910.0,52.0906,52.2665,52.0808,52.1786,508910.0
2018-06-27 11:50:00,53.37,53.42,53.24,53.42,492889.0,52.1688,52.2177,52.0417,52.2177,492889.0
2018-06-27 11:55:00,53.41,53.45,53.22,53.33,473311.0,52.2079,52.247,52.0222,52.1297,473311.0
2018-06-27 12:00:00,53.32,53.41,53.12,53.19,657844.0,52.1199,52.2079,51.9244,51.9928,657844.0
2018-06-27 12:05:00,53.19,53.27,53.14,53.16,360521.0,51.9928,52.071,51.944,51.9635,360521.0
2018-06-27 12:10:00,53.15,53.29,53.14,53.28,477061.0,51.9537,52.0906,51.944,52.0808,477061.0
2018-06-27 12:15:00,53.29,53.38,53.28,53.33,315518.0,52.0906,52.1786,52.0808,52.1297,315518.0
2018-06-27 12:20:00,53.33,53.37,53.12,53.12,324186.0,52.1297,52.1688,51.9244,51.9244,324186.0
2018-06-27 12:25:00,53.13,53.24,53.1,53.21,270565.0,51.9342,52.0417,51.9049,52.0124,270565.0
2018-06-27 12:30:00,53.21,53.24,53.14,53.21,261825.0,52.0124,52.0417,51.944,52.0124,261825.0
2018-06-27 12:35:00,53.21,53.32,53.12,53.29,328000.0,52.0124,52.1199,51.9244,52.0906,328000.0
2018-06-27 12:40:00,53.29,53.31,53.21,53.24,194401.0,52.0906,52.1101,52.0124,52.0417,194401.0
2018-06-27 12:45:00,53.24,53.25,53.16,53.21,273197.0,52.0417,52.0515,51.9635,52.0124,273197.0
2018-06-27 12:50:00,53.21,53.28,53.12,53.13,274105.0,52.0124,52.0808,51.9244,51.9342,274105.0
2018-06-27 12:55:00,53.13,53.21,52.88,52.89,785338.0,51.9342,52.0124,51.6898,51.6996,785338.0
2018-06-27 13:00:00,52.89,53.05,52.86,52.99,507323.0,51.6996,51.856,51.6703,51.7973,507323.0
2018-06-27 13:05:00,53.0,53.02,52.72,52.72,627331.0,51.8071,51.8267,51.5334,51.5334,627331.0
2018-06-27 13:10:00,52.72,52.77,52.31,52.34,1079203.0,51.5334,51.5823,51.1326,51.162,1079203.0
2018-06-27 13:15:00,52.35,52.43,52.16,52.25,939953.0,51.1717,51.2499,50.986,51.074,939953.0
2018-06-27 13:20:00,52.25,52.56,52.19,52.51,658348.0,51.074,51.377,51.0153,51.3281,658348.0
2018-06-27 13:25:00,52.5,52.51,52.33,52.46,333149.0,51.3184,51.3281,51.1522,51.2793,333149.0
2018-06-27 13:30:00,52.45,52.58,52.29,52.57,553533.0,51.2695,51.3966,51.1131,51.3868,553533.0
2018-06-27 13:35:00,52.58,52.75,52.5,52.75,479872.0,51.3966,51.5627,51.3184,51.5627,479872.0
2018-06-27 13:40:00,52.75,52.95,52.72,52.88,606123.0,51.5627,51.7582,51.5334,51.6898,606123.0
2018-06-27 13:45:00,52.87,52.98,52.65,52.66,591182.0,51.68,51.7876,51.465,51.4748,591182.0
2018-06-27 13:50:00,52.65,52.76,52.53,52.73,354541.0,51.465,51.5725,51.3477,51.5432,354541.0
2018-06-27 13:55:00,52.73,52.84,52.6,52.78,289746.0,51.5432,51.6507,51.4161,51.5921,289746.0
2018-06-27 14:00:00,52.78,52.94,52.71,52.91,337982.0,51.5921,51.7485,51.5236,51.7191,337982.0
2018-06-27 14:05:00,52.93,52.95,52.76,52.79,374304.0,51.7387,51.7582,51.5725,51.6018,374304.0
2018-06-27 14:10:00,52.79,52.86,52.75,52.81,320832.0,51.6018,51.6703,51.5627,51.6214,320832.0
2018-06-27 14:15:00,52.8,52.86,52.7,52.85,329643.0,51.6116,51.6703,51.5139,51.6605,329643.0
2018-06-27 14:20:00,52.86,52.91,52.73,52.74,368191.0,51.6703,51.7191,51.5432,51.553,368191.0
2018-06-27 14:25:00,52.74,52.83,52.65,52.66,277500.0,51.553,51.6409,51.465,51.4748,277500.0
2018-06-27 14:30:00,52.65,52.98,52.62,52.86,528003.0,51.465,51.7876,51.4357,51.6703,528003.0
2018-06-27 14:35:00,52.85,53.02,52.85,52.96,395780.0,51.6605,51.8267,51.6605,51.768,395780.0
2018-06-27 14:40:00,52.97,53.01,52.78,52.84,347654.0,51.7778,51.8169,51.5921,51.6507,347654.0
2018-06-27 14:45:00,52.83,52.92,52.7,52.73,355268.0,51.6409,51.7289,51.5139,51.5432,355268.0
2018-06-27 14:50:00,52.73,52.75,52.45,52.49,409820.0,51.5432,51.5627,51.2695,51.3086,409820.0
2018-06-27 14:55:00,52.49,52.65,52.46,52.64,625492.0,51.3086,51.465,51.2793,51.4552,625492.0
2018-06-27 15:00:00,52.65,52.69,52.52,52.67,357327.0,51.465,51.5041,51.3379,51.4845,357327.0
2018-06-27 15:05:00,52.67,52.73,52.41,52.44,499724.0,51.4845,51.5432,51.2304,51.2597,499724.0
2018-06-27 15:10:00,52.43,52.58,52.37,52.46,493725.0,51.2499,51.3966,51.1913,51.2793,493725.0
2018-06-27 15:15:00,52.47,52.62,52.41,52.59,390534.0,51.289,51.4357,51.2304,51.4063,390534.0
2018-06-27 15:20:00,52.58,52.59,52.41,52.52,453476.0,51.3966,51.4063,51.2304,51.3379,453476.0
2018-06-27 15:25:00,52.52,52.59,52.46,52.57,507242.0,51.3379,51.4063,51.2793,51.3868,507242.0
2018-06-27 15:30:00,52.57,52.57,52.5,52.52,371967.0,51.3868,51.3868,51.3184,51.3379,371967.0
2018-06-27 15:35:00,52.51,52.54,52.46,52.53,487869.0,51.3281,51.3575,51.2793,51.3477,487869.0
2018-06-27 15:40:00,52.54,52.66,52.51,52.6,563663.0,51.3575,51.4748,51.3281,51.4161,563663.0
2018-06-27 15:45:00,52.6,52.62,52.47,52.52,956454.0,51.4161,51.4357,51.289,51.3379,956454.0
2018-06-27 15:50:00,52.51,52.54,52.3,52.39,1009221.0,51.3281,51.3575,51.1229,51.2108,1009221.0
2018-06-27 15:55:00,52.39,52.47,52.23,52.26,1318363.0,51.2108,51.289,51.0544,51.0838,1318363.0
2018-06-28 09:30:00,52.0,52.76,51.79,52.75,2516930.0,50.8296,51.5725,50.6243,51.5627,2516930.0
2018-06-28 09:35:00,52.76,52.82,52.36,52.55,1225787.0,51.5725,51.6312,51.1815,51.3672,1225787.0
2018-06-28 09:40:00,52.55,52.76,52.43,52.62,860163.0,51.3672,51.5725,51.2499,51.4357,860163.0
2018-06-28 09:45:00,52.61,52.61,51.88,52.0,1246040.0,51.4259,51.4259,50.7123,50.8296,1246040.0
2018-06-28 09:50:00,51.99,52.32,51.86,52.25,1114198.0,50.8198,51.1424,50.6928,51.074,1114198.0
2018-06-28 09:55:00,52.24,52.55,52.14,52.24,828830.0,51.0642,51.3672,50.9665,51.0642,828830.0
2018-06-28 10:00:00,52.27,52.45,52.1,52.14,641470.0,51.0935,51.2695,50.9274,50.9665,641470.0
2018-06-28 10:05:00,52.15,52.46,52.1,52.39,559783.0,50.9762,51.2793,50.9274,51.2108,559783.0
2018-06-28 10:10:00,52.39,52.58,52.22,52.46,600027.0,51.2108,51.3966,51.0447,51.2793,600027.0
2018-06-28 10:15:00,52.46,52.68,52.38,52.55,657245.0,51.2793,51.4943,51.2011,51.3672,657245.0
2018-06-28 10:20:00,52.56,52.69,52.43,52.61,470153.0,51.377,51.5041,51.2499,51.4259,470153.0
2018-06-28 10:25:00,52.61,52.76,52.33,52.39,609813.0,51.4259,51.5725,51.1522,51.2108,609813.0
2018-06-28 10:30:00,52.39,52.41,52.1,52.14,650009.0,51.2108,51.2304,50.9274,50.9665,650009.0
2018-06-28 10:35:00,52.13,52.39,52.03,52.39,625517.0,50.9567,51.2108,50.8589,51.2108,625517.0
2018-06-28 10:40:00,52.39,52.89,52.3,52.86,863159.0,51.2108,51.6996,51.1229,51.6703,863159.0
2018-06-28 10:45:00,52.85,52.96,52.69,52.72,703839.0,51.6605,51.768,51.5041,51.5334,703839.0
2018-06-28 10:50:00,52.71,53.11,52.57,53.02,903747.0,51.5236,51.9146,51.3868,51.8267,903747.0
2018-06-28 10:55:00,53.01,53.16,52.9,53.09,584693.0,51.8169,51.9635,51.7094,51.8951,584693.0
2018-06-28 11:00:00,53.1,53.13,52.73,52.93,583706.0,51.9049,51.9342,51.5432,51.7387,583706.0
2018-06-28 11:05:00,52.92,52.94,52.73,52.88,371936.0,51.7289,51.7485,51.5432,51.6898,371936.0
2018-06-28 11:10:00,52.87,52.88,52.53,52.61,406410.0,51.68,51.6898,51.3477,51.4259,406410.0
2018-06-28 11:15:00,52.62,52.72,52.56,52.7,318169.0,51.4357,51.5334,51.377,51.5139,318169.0
2018-06-28 11:20:00,52.71,52.82,52.57,52.79,373559.0,51.5236,51.6312,51.3868,51.6018,373559.0
2018-06-28 11:25:00,52.8,53.0,52.79,52.88,381217.0,51.6116,51.8071,51.6018,51.6898,381217.0
2018-06-28 11:30:00,52.87,52.94,52.79,52.82,298461.0,51.68,51.7485,51.6018,51.6312,298461.0
2018-06-28 11:35:00,52.83,52.96,52.71,52.93,281254.0,51.6409,51.768,51.5236,51.7387,281254.0
2018-06-28 11:40:00,52.94,52.99,52.81,52.86,244551.0,51.7485,51.7973,51.6214,51.6703,244551.0
2018-06-28 11:45:00,52.85,52.9,52.71,52.73,197242.0,51.6605,51.7094,51.5236,51.5432,197242.0
2018-06-28 11:50:00,52.73,52.83,52.68,52.75,230959.0,51.5432,51.6409,51.4943,51.5627,230959.0
2018-06-28 11:55:00,52.75,52.88,52.69,52.87,184015.0,51.5627,51.6898,51.5041,51.68,184015.0
2018-06-28 12:00:00,52.87,52.94,52.78,52.8,210970.0,51.68,51.7485,51.5921,51.6116,210970.0
2018-06-28 12:05:00,52.8,52.87,52.63,52.65,168369.0,51.6116,51.68,51.4454,51.465,168369.0
2018-06-28 12:10:00,52.64,52.72,52.64,52.66,130977.0,51.4552,51.5334,51.4552,51.4748,130977.0
2018-06-28 12:15:00,52.66,52.72,52.63,52.69,101407.0,51.4748,51.5334,51.4454,51.5041,101407.0
2018-06-28 12:20:00,52.69,52.76,52.55,52.58,157561.0,51.5041,51.5725,51.3672,51.3966,157561.0
2018-06-28 12:25:00,52.57,52.63,52.51,52.59,178722.0,51.3868,51.4454,51.3281,51.4063,178722.0
2018-06-28 12:30:00,52.58,52.62,52.55,52.59,150789.0,51.3966,51.4357,51.3672,51.4063,150789.0
2018-06-28 12:35:00,52.59,52.64,52.5,52.64,203210.0,51.4063,51.4552,51.3184,51.4552,203210.0
2018-06-28 12:40:00,52.65,52.73,52.62,52.73,165338.0,51.465,51.5432,51.4357,51.5432,165338.0
2018-06-28 12:45:00,52.73,52.76,52.63,52.76,99712.0,51.5432,51.5725,51.4454,51.5725,99712.0
2018-06-28 12:50:00,52.77,52.89,52.77,52.78,316759.0,51.5823,51.6996,51.5823,51.5921,316759.0
2018-06-28 12:55:00,52.79,52.84,52.73,52.79,170600.0,51.6018,51.6507,51.5432,51.6018,170600.0
2018-06-28 13:00:00,52.79,52.84,52.75,52.82,136986.0,51.6018,51.6507,51.5627,51.6312,136986.0
2018-06-28 13:05:00,52.82,52.86,52.77,52.81,84011.0,51.6312,51.6703,51.5823,51.6214,84011.0
2018-06-28 13:10:00,52.82,52.86,52.8,52.83,108762.0,51.6312,51.6703,51.6116,51.6409,108762.0
2018-06-28 13:15:00,52.82,52.95,52.82,52.89,150452.0,51.6312,51.7582,51.6312,51.6996,150452.0
2018-06-28 13:20:00,52.9,53.02,52.87,53.0,341543.0,51.7094,51.8267,51.68,51.8071,341543.0
2018-06-28 13:25:00,52.99,53.05,52.93,53.02,221350.0,51.7973,51.856,51.7387,51.8267,221350.0
2018-06-28 13:30:00,53.02,53.06,52.86,52.9,244861.0,51.8267,51.8658,51.6703,51.7094,244861.0
2018-06-28 13:35:00,52.89,52.95,52.77,52.78,195640.0,51.6996,51.7582,51.5823,51.5921,195640.0
2018-06-28 13:40:00,52.79,52.92,52.76,52.82,169735.0,51.6018,51.7289,51.5725,51.6312,169735.0
2018-06-28 13:45:00,52.83,52.98,52.8,52.96,187750.0,51.6409,51.7876,51.6116,51.768,187750.0
2018-06-28 13:50:00,52.97,53.03,52.95,52.98,195570.0,51.7778,51.8364,51.7582,51.7876,195570.0
2018-06-28 13:55:00,52.98,52.99,52.89,52.97,157232.0,51.7876,51.7973,51.6996,51.7778,157232.0
2018-06-28 14:00:00,52.98,53.07,52.94,53.04,245510.0,51.7876,51.8755,51.7485,51.8462,245510.0
2018-06-28 14:05:00,53.04,53.06,52.98,53.04,175109.0,51.8462,51.8658,51.7876,51.8462,175109.0
2018-06-28 14:10:00,53.04,53.07,52.99,53.02,208462.0,51.8462,51.8755,51.7973,51.8267,208462.0
2018-06-28 14:15:00,53.01,53.16,53.0,53.14,324774.0,51.8169,51.9635,51.8071,51.944,324774.0
2018-06-28 14:20:00,53.14,53.24,53.14,53.21,568104.0,51.944,52.0417,51.944,52.0124,568104.0
2018-06-28 14:25:00,53.2,53.26,53.14,53.23,240969.0,52.0026,52.0613,51.944,52.0319,240969.0
2018-06-28 14:30:00,53.23,53.31,53.05,53.08,406212.0,52.0319,52.1101,51.856,51.8853,406212.0
2018-06-28 14:35:00,53.08,53.16,53.01,53.03,293654.0,51.8853,51.9635,51.8169,51.8364,293654.0
2018-06-28 14:40:00,53.03,53.11,52.99,53.03,210913.0,51.8364,51.9146,51.7973,51.8364,210913.0
2018-06-28 14:45:00,53.02,53.17,53.02,53.14,224667.0,51.8267,51.9733,51.8267,51.944,224667.0
2018-06-28 14:50:00,53.15,53.15,53.06,53.12,194206.0,51.9537,51.9537,51.8658,51.9244,194206.0
2018-06-28 14:55:00,53.13,53.13,53.03,53.09,202212.0,51.9342,51.9342,51.8364,51.8951,202212.0
2018-06-28 15:00:00,53.09,53.15,53.04,53.04,261345.0,51.8951,51.9537,51.8462,51.8462,261345.0
2018-06-28 15:05:00,53.04,53.17,53.01,53.1,272886.0,51.8462,51.9733,51.8169,51.9049,272886.0
2018-06-28 15:10:00,53.11,53.22,53.1,53.21,192709.0,51.9146,52.0222,51.9049,52.0124,192709.0
2018-06-28 15:15:00,53.21,53.28,53.18,53.23,256921.0,52.0124,52.0808,51.9831,52.0319,256921.0
2018-06-28 15:20:00,53.24,53.26,53.16,53.16,284529.0,52.0417,52.0613,51.9635,51.9635,284529.0
2018-06-28 15:25:00,53.17,53.25,53.13,53.17,251025.0,51.9733,52.0515,51.9342,51.9733,251025.0
2018-06-28 15:30:00,53.17,53.2,53.05,53.06,298533.0,51.9733,52.0026,51.856,51.8658,298533.0
2018-06-28 15:35:00,53.07,53.16,53.06,53.12,302163.0,51.8755,51.9635,51.8658,51.9244,302163.0
2018-06-28 15:40:00,53.13,53.18,53.04,53.05,249026.0,51.9342,51.9831,51.8462,51.856,249026.0
2018-06-28 15:45:00,53.04,53.1,53.01,53.09,260765.0,51.8462,51.9049,51.8169,51.8951,260765.0
2018-06-28 15:50:00,53.09,53.13,53.02,53.07,431903.0,51.8951,51.9342,51.8267,51.8755,431903.0
2018-06-28 15:55:00,53.07,53.15,53.06,53.14,821326.0,51.8755,51.9537,51.8658,51.944,821326.0
2018-06-29 09:30:00,53.68,53.85,53.33,53.33,1450198.0,52.4718,52.638,52.1297,52.1297,1450198.0
2018-06-29 09:35:00,53.33,53.42,52.91,53.22,997786.0,52.1297,52.2177,51.7191,52.0222,997786.0
2018-06-29 09:40:00,53.22,53.36,53.0,53.24,1087338.0,52.0222,52.159,51.8071,52.0417,1087338.0
2018-06-29 09:45:00,53.24,53.32,52.96,53.03,1029088.0,52.0417,52.1199,51.768,51.8364,1029088.0
2018-06-29 09:50:00,53.03,53.06,52.7,52.81,1164582.0,51.8364,51.8658,51.5139,51.6214,1164582.0
2018-06-29 09:55:00,52.81,53.04,52.73,52.94,918743.0,51.6214,51.8462,51.5432,51.7485,918743.0
2018-06-29 10:00:00,52.94,53.03,52.81,52.83,787382.0,51.7485,51.8364,51.6214,51.6409,787382.0
2018-06-29 10:05:00,52.83,53.09,52.8,53.07,611385.0,51.6409,51.8951,51.6116,51.8755,611385.0
2018-06-29 10:10:00,53.08,53.11,52.82,52.87,603994.0,51.8853,51.9146,51.6312,51.68,603994.0
2018-06-29 10:15:00,52.86,52.99,52.83,52.94,390765.0,51.6703,51.7973,51.6409,51.7485,390765.0
2018-06-29 10:20:00,52.94,53.18,52.93,53.1,496227.0,51.7485,51.9831,51.7387,51.9049,496227.0
2018-06-29 10:25:00,53.11,53.14,53.01,53.05,244651.0,51.9146,51.944,51.8169,51.856,244651.0
2018-06-29 10:30:00,53.06,53.2,52.97,53.07,460443.0,51.8658,52.0026,51.7778,51.8755,460443.0
2018-06-29 10:35:00,53.08,53.22,53.03,53.22,291028.0,51.8853,52.0222,51.8364,52.0222,291028.0
2018-06-29 10:40:00,53.21,53.22,53.15,53.22,243763.0,52.0124,52.0222,51.9537,52.0222,243763.0
2018-06-29 10:45:00,53.22,53.31,53.2,53.29,334109.0,52.0222,52.1101,52.0026,52.0906,334109.0
2018-06-29 10:50:00,53.28,53.29,53.2,53.27,275628.0,52.0808,52.0906,52.0026,52.071,275628.0
2018-06-29 10:55:00,53.28,53.41,53.22,53.22,356823.0,52.0808,52.2079,52.0222,52.0222,356823.0
2018-06-29 11:00:00,53.22,53.27,53.02,53.03,468130.0,52.0222,52.071,51.8267,51.8364,468130.0
2018-06-29 11:05:00,53.04,53.2,53.04,53.17,176383.0,51.8462,52.0026,51.8462,51.9733,176383.0
2018-06-29 11:10:00,53.16,53.26,53.16,53.2,240472.0,51.9635,52.0613,51.9635,52.0026,240472.0
2018-06-29 11:15:00,53.19,53.21,53.1,53.16,176262.0,51.9928,52.0124,51.9049,51.9635,176262.0
2018-06-29 11:20:00,53.15,53.19,53.03,53.04,216331.0,51.9537,51.9928,51.8364,51.8462,216331.0
2018-06-29 11:25:00,53.04,53.04,52.8,52.95,526904.0,51.8462,51.8462,51.6116,51.7582,526904.0
2018-06-29 11:30:00,52.95,52.98,52.84,52.88,276303.0,51.7582,51.7876,51.6507,51.6898,276303.0
2018-06-29 11:35:00,52.88,53.04,52.87,52.95,255022.0,51.6898,51.8462,51.68,51.7582,255022.0
2018-06-29 11:40:00,52.94,53.09,52.94,53.05,228525.0,51.7485,51.8951,51.7485,51.856,228525.0
2018-06-29 11:45:00,53.05,53.16,52.95,52.99,301602.0,51.856,51.9635,51.7582,51.7973,301602.0
2018-06-29 11:50:00,52.98,53.03,52.91,52.93,124289.0,51.7876,51.8364,51.7191,51.7387,124289.0
2018-06-29 11:55:00,52.93,52.94,52.8,52.91,331222.0,51.7387,51.7485,51.6116,51.7191,331222.0
2018-06-29 12:00:00,52.91,53.05,52.88,53.01,196645.0,51.7191,51.856,51.6898,51.8169,196645.0
2018-06-29 12:05:00,53.01,53.01,52.85,52.93,273670.0,51.8169,51.8169,51.6605,51.7387,273670.0
2018-06-29 12:10:00,52.92,52.97,52.74,52.78,359846.0,51.7289,51.7778,51.553,51.5921,359846.0
2018-06-29 12:15:00,52.78,52.92,52.77,52.89,159196.0,51.5921,51.7289,51.5823,51.6996,159196.0
2018-06-29 12:20:00,52.9,52.93,52.67,52.68,436300.0,51.7094,51.7387,51.4845,51.4943,436300.0
2018-06-29 12:25:00,52.68,52.8,52.65,52.68,403408.0,51.4943,51.6116,51.465,51.4943,403408.0
2018-06-29 12:30:00,52.67,52.74,52.63,52.67,359039.0,51.4845,51.553,51.4454,51.4845,359039.0
2018-06-29 12:35:00,52.68,52.8,52.67,52.74,273471.0,51.4943,51.6116,51.4845,51.553,273471.0
2018-06-29 12:40:00,52.73,52.81,52.72,52.75,199453.0,51.5432,51.6214,51.5334,51.5627,199453.0
2018-06-29 12:45:00,52.75,52.81,52.68,52.8,233013.0,51.5627,51.6214,51.4943,51.6116,233013.0
2018-06-29 12:50:00,52.79,52.89,52.76,52.85,235164.0,51.6018,51.6996,51.5725,51.6605,235164.0
2018-06-29 12:55:00,52.86,52.91,52.78,52.88,219539.0,51.6703,51.7191,51.5921,51.6898,219539.0
2018-06-29 13:00:00,52.89,52.91,52.82,52.87,213605.0,51.6996,51.7191,51.6312,51.68,213605.0
2018-06-29 13:05:00,52.87,52.98,52.87,52.92,250288.0,51.68,51.7876,51.68,51.7289,250288.0
2018-06-29 13:10:00,52.92,52.99,52.9,52.98,144075.0,51.7289,51.7973,51.7094,51.7876,144075.0
2018-06-29 13:15:00,52.98,53.06,52.94,53.04,215933.0,51.7876,51.8658,51.7485,51.8462,215933.0
2018-06-29 13:20:00,53.04,53.06,52.96,53.01,134482.0,51.8462,51.8658,51.768,51.8169,134482.0
2018-06-29 13:25:00,53.0,53.01,52.95,53.0,165939.0,51.8071,51.8169,51.7582,51.8071,165939.0
2018-06-29 13:30:00,53.0,53.0,52.83,52.87,199163.0,51.8071,51.8071,51.6409,51.68,199163.0
2018-06-29 13:35:00,52.87,52.88,52.77,52.84,258726.0,51.68,51.6898,51.5823,51.6507,258726.0
2018-06-29 13:40:00,52.84,52.97,52.83,52.95,214997.0,51.6507,51.7778,51.6409,51.7582,214997.0
2018-06-29 13:45:00,52.95,52.98,52.89,52.95,124798.0,51.7582,51.7876,51.6996,51.7582,124798.0
2018-06-29 13:50:00,52.96,53.02,52.95,52.98,82043.0,51.768,51.8267,51.7582,51.7876,82043.0
2018-06-29 13:55:00,52.99,53.0,52.92,52.98,93128.0,51.7973,51.8071,51.7289,51.7876,93128.0
2018-06-29 14:00:00,52.98,53.0,52.89,52.92,119791.0,51.7876,51.8071,51.6996,51.7289,119791.0
2018-06-29 14:05:00,52.91,52.94,52.85,52.89,116029.0,51.7191,51.7485,51.6605,51.6996,116029.0
2018-06-29 14:10:00,52.9,52.93,52.8,52.86,121205.0,51.7094,51.7387,51.6116,51.6703,121205.0
2018-06-29 14:15:00,52.85,52.91,52.76,52.87,160309.0,51.6605,51.7191,51.5725,51.68,160309.0
2018-06-29 14:20:00,52.87,52.96,52.83,52.95,116424.0,51.68,51.768,51.6409,51.7582,116424.0
2018-06-29 14:25:00,52.94,53.0,52.89,52.99,145136.0,51.7485,51.8071,51.6996,51.7973,145136.0
2018-06-29 14:30:00,52.98,53.02,52.94,52.94,181559.0,51.7876,51.8267,51.7485,51.7485,181559.0
2018-06-29 14:35:00,52.94,52.96,52.85,52.9,147012.0,51.7485,51.768,51.6605,51.7094,147012.0
2018-06-29 14:40:00,52.91,52.92,52.82,52.92,162224.0,51.7191,51.7289,51.6312,51.7289,162224.0
2018-06-29 14:45:00,52.92,53.04,52.91,53.01,207579.0,51.7289,51.8462,51.7191,51.8169,207579.0
2018-06-29 14:50:00,53.0,53.03,52.96,52.97,192319.0,51.8071,51.8364,51.768,51.7778,192319.0
2018-06-29 14:55:00,52.98,53.05,52.97,53.03,147618.0,51.7876,51.856,51.7778,51.8364,147618.0
2018-06-29 15:00:00,53.02,53.07,52.98,53.0,221146.0,51.8267,51.8755,51.7876,51.8071,221146.0
2018-06-29 15:05:00,53.0,53.09,52.99,53.07,246255.0,51.8071,51.8951,51.7973,51.8755,246255.0
2018-06-29 15:10:00,53.07,53.09,53.03,53.07,196077.0,51.8755,51.8951,51.8364,51.8755,196077.0
2018-06-29 15:15:00,53.07,53.07,52.85,52.86,322888.0,51.8755,51.8755,51.6605,51.6703,322888.0
2018-06-29 15:20:00,52.86,52.87,52.78,52.79,281510.0,51.6703,51.68,51.5921,51.6018,281510.0
2018-06-29 15:25:00,52.8,52.87,52.78,52.83,318587.0,51.6116,51.68,51.5921,51.6409,318587.0
2018-06-29 15:30:00,52.84,52.84,52.72,52.79,351714.0,51.6507,51.6507,51.5334,51.6018,351714.0
2018-06-29 15:35:00,52.78,52.8,52.71,52.72,235489.0,51.5921,51.6116,51.5236,51.5334,235489.0
2018-06-29 15:40:00,52.71,52.74,52.56,52.65,592911.0,51.5236,51.553,51.377,51.465,592911.0
2018-06-29 15:45:00,52.65,52.7,52.57,52.59,404170.0,51.465,51.5139,51.3868,51.4063,404170.0
2018-06-29 15:50:00,52.59,52.59,52.4,52.5,973887.0,51.4063,51.4063,51.2206,51.3184,973887.0
2018-06-29 15:55:00,52.5,52.56,52.43,52.45,1231707.0,51.3184,51.377,51.2499,51.2695,1231707.0
2018-07-02 09:30:00,51.52,52.03,51.32,51.89,1983564.0,50.3604,50.8589,50.1649,50.7221,1983564.0
2018-07-02 09:35:00,51.86,52.16,51.8,52.08,1003618.0,50.6928,50.986,50.6341,50.9078,1003618.0
2018-07-02 09:40:00,52.09,52.28,51.93,52.21,1209614.0,50.9176,51.1033,50.7612,51.0349,1209614.0
2018-07-02 09:45:00,52.2,52.48,52.06,52.38,792929.0,51.0251,51.2988,50.8883,51.2011,792929.0
2018-07-02 09:50:00,52.38,52.7,52.32,52.53,778105.0,51.2011,51.5139,51.1424,51.3477,778105.0
2018-07-02 09:55:00,52.54,52.57,52.3,52.33,523456.0,51.3575,51.3868,51.1229,51.1522,523456.0
2018-07-02 10:00:00,52.33,52.65,52.3,52.51,640431.0,51.1522,51.465,51.1229,51.3281,640431.0
2018-07-02 10:05:00,52.52,52.55,52.23,52.34,427496.0,51.3379,51.3672,51.0544,51.162,427496.0
2018-07-02 10:10:00,52.34,52.4,52.14,52.23,408300.0,51.162,51.2206,50.9665,51.0544,408300.0
2018-07-02 10:15:00,52.24,52.65,52.21,52.62,516502.0,51.0642,51.465,51.0349,51.4357,516502.0
2018-07-02 10:20:00,52.62,52.73,52.54,52.73,536385.0,51.4357,51.5432,51.3575,51.5432,536385.0
2018-07-02 10:25:00,52.74,52.9,52.71,52.88,680828.0,51.553,51.7094,51.5236,51.6898,680828.0
2018-07-02 10:30:00,52.88,52.99,52.79,52.96,658270.0,51.6898,51.7973,51.6018,51.768,658270.0
2018-07-02 10:35:00,52.97,53.05,52.82,53.03,419117.0,51.7778,51.856,51.6312,51.8364,419117.0
2018-07-02 10:40:00,53.02,53.09,52.87,52.96,526552.0,51.8267,51.8951,51.68,51.768,526552.0
2018-07-02 10:45:00,52.97,52.97,52.66,52.74,517950.0,51.7778,51.7778,51.4748,51.553,517950.0
2018-07-02 10:50:00,52.74,53.0,52.73,52.9,407551.0,51.553,51.8071,51.5432,51.7094,407551.0
2018-07-02 10:55:00,52.91,52.92,52.71,52.83,322215.0,51.7191,51.7289,51.5236,51.6409,322215.0
2018-07-02 11:00:00,52.83,53.0,52.82,52.94,259704.0,51.6409,51.8071,51.6312,51.7485,259704.0
2018-07-02 11:05:00,52.94,53.02,52.91,52.97,293351.0,51.7485,51.8267,51.7191,51.7778,293351.0
2018-07-02 11:10:00,52.96,52.99,52.85,52.91,275795.0,51.768,51.7973,51.6605,51.7191,275795.0
2018-07-02 11:15:00,52.91,52.92,52.76,52.83,331039.0,51.7191,51.7289,51.5725,51.6409,331039.0
2018-07-02 11:20:00,52.82,53.01,52.77,52.97,393967.0,51.6312,51.8169,51.5823,51.7778,393967.0
2018-07-02 11:25:00,52.97,53.04,52.89,52.9,285728.0,51.7778,51.8462,51.6996,51.7094,285728.0
2018-07-02 11:30:00,52.89,52.89,52.8,52.85,217978.0,51.6996,51.6996,51.6116,51.6605,217978.0
2018-07-02 11:35:00,52.86,53.0,52.86,52.92,152177.0,51.6703,51.8071,51.6703,51.7289,152177.0
2018-07-02 11:40:00,52.93,52.95,52.83,52.87,200849.0,51.7387,51.7582,51.6409,51.68,200849.0
2018-07-02 11:45:00,52.87,52.94,52.82,52.88,159193.0,51.68,51.7485,51.6312,51.6898,159193.0
2018-07-02 11:50:00,52.88,53.13,52.86,53.11,416040.0,51.6898,51.9342,51.6703,51.9146,416040.0
2018-07-02 11:55:00,53.12,53.2,53.1,53.13,378942.0,51.9244,52.0026,51.9049,51.9342,378942.0
2018-07-02 12:00:00,53.14,53.28,53.12,53.27,388623.0,51.944,52.0808,51.9244,52.071,388623.0
2018-07-02 12:05:00,53.27,53.28,53.09,53.19,444032.0,52.071,52.0808,51.8951,51.9928,444032.0
2018-07-02 12:10:00,53.2,53.23,53.18,53.2,284851.0,52.0026,52.0319,51.9831,52.0026,284851.0
2018-07-02 12:15:00,53.2,53.25,53.13,53.25,287798.0,52.0026,52.0515,51.9342,52.0515,287798.0
2018-07-02 12:20:00,53.24,53.32,53.23,53.25,307574.0,52.0417,52.1199,52.0319,52.0515,307574.0
2018-07-02 12:25:00,53.25,53.29,53.18,53.27,247431.0,52.0515,52.0906,51.9831,52.071,247431.0
2018-07-02 12:30:00,53.27,53.41,53.24,53.38,383112.0,52.071,52.2079,52.0417,52.1786,383112.0
2018-07-02 12:35:00,53.38,53.42,53.3,53.32,284245.0,52.1786,52.2177,52.1004,52.1199,284245.0
2018-07-02 12:40:00,53.33,53.37,53.28,53.36,171437.0,52.1297,52.1688,52.0808,52.159,171437.0
2018-07-02 12:45:00,53.36,53.48,53.36,53.44,226479.0,52.159,52.2763,52.159,52.2372,226479.0
2018-07-02 12:50:00,53.44,53.46,53.37,53.42,195955.0,52.2372,52.2568,52.1688,52.2177,195955.0
2018-07-02 12:55:00,53.42,53.52,53.41,53.47,264572.0,52.2177,52.3154,52.2079,52.2665,264572.0
2018-07-02 13:00:00,53.47,53.59,53.44,53.53,453168.0,52.2665,52.3838,52.2372,52.3252,453168.0
2018-07-02 13:05:00,53.54,53.54,53.36,53.41,268895.0,52.335,52.335,52.159,52.2079,268895.0
2018-07-02 13:10:00,53.42,53.47,53.31,53.46,275377.0,52.2177,52.2665,52.1101,52.2568,275377.0
2018-07-02 13:15:00,53.45,53.6,53.41,53.55,300894.0,52.247,52.3936,52.2079,52.3447,300894.0
2018-07-02 13:20:00,53.55,53.67,53.54,53.67,311409.0,52.3447,52.462,52.335,52.462,311409.0
2018-07-02 13:25:00,53.67,53.75,53.53,53.56,398106.0,52.462,52.5402,52.3252,52.3545,398106.0
2018-07-02 13:30:00,53.54,53.7,53.52,53.69,241106.0,52.335,52.4914,52.3154,52.4816,241106.0
2018-07-02 13:35:00,53.69,53.72,53.64,53.71,235103.0,52.4816,52.5109,52.4327,52.5011,235103.0
2018-07-02 13:40:00,53.72,53.77,53.66,53.66,298789.0,52.5109,52.5598,52.4523,52.4523,298789.0
2018-07-02 13:45:00,53.66,53.85,53.61,53.83,448533.0,52.4523,52.638,52.4034,52.6184,448533.0
2018-07-02 13:50:00,53.82,53.95,53.78,53.85,427384.0,52.6086,52.7357,52.5696,52.638,427384.0
2018-07-02 13:55:00,53.85,53.94,53.84,53.9,356493.0,52.638,52.7259,52.6282,52.6868,356493.0
2018-07-02 14:00:00,53.9,53.94,53.83,53.93,484390.0,52.6868,52.7259,52.6184,52.7162,484390.0
2018-07-02 14:05:00,53.92,54.03,53.91,53.91,764339.0,52.7064,52.8139,52.6966,52.6966,764339.0
2018-07-02 14:10:00,53.91,54.03,53.85,53.97,380795.0,52.6966,52.8139,52.638,52.7553,380795.0
2018-07-02 14:15:00,53.97,54.05,53.92,54.02,322625.0,52.7553,52.8335,52.7064,52.8041,322625.0
2018-07-02 14:20:00,54.03,54.03,53.86,53.91,504404.0,52.8139,52.8139,52.6477,52.6966,504404.0
2018-07-02 14:25:00,53.91,53.96,53.78,53.85,346934.0,52.6966,52.7455,52.5696,52.638,346934.0
2018-07-02 14:30:00,53.85,54.0,53.84,53.89,336556.0,52.638,52.7846,52.6282,52.6771,336556.0
2018-07-02 14:35:00,53.88,53.91,53.77,53.8,318566.0,52.6673,52.6966,52.5598,52.5891,318566.0
2018-07-02 14:40:00,53.8,53.85,53.76,53.81,242381.0,52.5891,52.638,52.55,52.5989,242381.0
2018-07-02 14:45:00,53.81,53.87,53.73,53.82,295270.0,52.5989,52.6575,52.5207,52.6086,295270.0
2018-07-02 14:50:00,53.82,53.84,53.66,53.67,355146.0,52.6086,52.6282,52.4523,52.462,355146.0
2018-07-02 14:55:00,53.66,53.77,53.66,53.73,203631.0,52.4523,52.5598,52.4523,52.5207,203631.0
2018-07-02 15:00:00,53.74,53.8,53.72,53.72,236002.0,52.5305,52.5891,52.5109,52.5109,236002.0
2018-07-02 15:05:00,53.72,53.86,53.7,53.82,334156.0,52.5109,52.6477,52.4914,52.6086,334156.0
2018-07-02 15:10:00,53.81,53.94,53.8,53.91,396445.0,52.5989,52.7259,52.5891,52.6966,396445.0
2018-07-02 15:15:00,53.91,54.09,53.91,54.07,506436.0,52.6966,52.8726,52.6966,52.853,506436.0
2018-07-02 15:20:00,54.06,54.19,54.04,54.17,538989.0,52.8432,52.9703,52.8237,52.9508,538989.0
2018-07-02 15:25:00,54.18,54.24,54.08,54.2,528944.0,52.9605,53.0192,52.8628,52.9801,528944.0
2018-07-02 15:30:00,54.2,54.21,54.15,54.17,319931.0,52.9801,52.9899,52.9312,52.9508,319931.0
2018-07-02 15:35:00,54.18,54.25,54.17,54.24,365766.0,52.9605,53.029,52.9508,53.0192,365766.0
2018-07-02 15:40:00,54.23,54.4,54.22,54.37,717857.0,53.0094,53.1756,52.9996,53.1463,717857.0
2018-07-02 15:45:00,54.37,54.49,54.36,54.39,787984.0,53.1463,53.2636,53.1365,53.1658,787984.0
2018-07-02 15:50:00,54.4,54.5,54.29,54.33,636723.0,53.1756,53.2733,53.0681,53.1072,636723.0
2018-07-02 15:55:00,54.32,54.53,54.32,54.48,1442433.0,53.0974,53.3027,53.0974,53.2538,1442433.0
2018-07-03 09:30:00,54.55,54.78,53.55,53.83,2061708.0,53.3222,53.547,52.3447,52.6184,2061708.0
2018-07-03 09:35:00,53.87,53.95,53.46,53.76,1524246.0,52.6575,52.7357,52.2568,52.55,1524246.0
2018-07-03 09:40:00,53.78,54.26,53.72,54.15,1377114.0,52.5696,53.0387,52.5109,52.9312,1377114.0
2018-07-03 09:45:00,54.14,54.33,53.92,54.21,950464.0,52.9214,53.1072,52.7064,52.9899,950464.0
2018-07-03 09:50:00,54.21,54.29,53.91,54.14,722043.0,52.9899,53.0681,52.6966,52.9214,722043.0
2018-07-03 09:55:00,54.13,54.32,53.96,54.29,785847.0,52.9117,53.0974,52.7455,53.0681,785847.0
2018-07-03 10:00:00,54.29,54.6,54.24,54.55,966960.0,53.0681,53.3711,53.0192,53.3222,966960.0
2018-07-03 10:05:00,54.55,54.61,54.39,54.5,845468.0,53.3222,53.3809,53.1658,53.2733,845468.0
2018-07-03 10:10:00,54.51,54.66,54.45,54.65,581562.0,53.2831,53.4297,53.2245,53.42,581562.0
2018-07-03 10:15:00,54.65,54.79,54.62,54.75,776392.0,53.42,53.5568,53.3906,53.5177,776392.0
2018-07-03 10:20:00,54.75,54.75,54.61,54.69,384683.0,53.5177,53.5177,53.3809,53.4591,384683.0
2018-07-03 10:25:00,54.7,54.71,54.52,54.52,585367.0,53.4688,53.4786,53.2929,53.2929,585367.0
2018-07-03 10:30:00,54.52,54.57,54.43,54.47,445144.0,53.2929,53.3418,53.2049,53.244,445144.0
2018-07-03 10:35:00,54.46,54.5,54.32,54.47,527533.0,53.2342,53.2733,53.0974,53.244,527533.0
2018-07-03 10:40:00,54.47,54.48,54.38,54.42,265417.0,53.244,53.2538,53.156,53.1951,265417.0
2018-07-03 10:45:00,54.42,54.42,54.17,54.2,418295.0,53.1951,53.1951,52.9508,52.9801,418295.0
2018-07-03 10:50:00,54.2,54.33,54.07,54.23,440944.0,52.9801,53.1072,52.853,53.0094,440944.0
2018-07-03 10:55:00,54.22,54.32,54.18,54.26,319492.0,52.9996,53.0974,52.9605,53.0387,319492.0
2018-07-03 11:00:00,54.26,54.35,54.14,54.32,333481.0,53.0387,53.1267,52.9214,53.0974,333481.0
2018-07-03 11:05:00,54.31,54.4,54.21,54.38,435289.0,53.0876,53.1756,52.9899,53.156,435289.0
2018-07-03 11:10:00,54.37,54.41,54.23,54.23,396308.0,53.1463,53.1854,53.0094,53.0094,396308.0
2018-07-03 11:15:00,54.24,54.31,54.2,54.29,255449.0,53.0192,53.0876,52.9801,53.0681,255449.0
2018-07-03 11:20:00,54.29,54.4,54.28,54.39,248775.0,53.0681,53.1756,53.0583,53.1658,248775.0
2018-07-03 11:25:00,54.37,54.38,54.18,54.24,249147.0,53.1463,53.156,52.9605,53.0192,249147.0
2018-07-03 11:30:00,54.23,54.34,54.2,54.33,161722.0,53.0094,53.1169,52.9801,53.1072,161722.0
2018-07-03 11:35:00,54.32,54.36,54.22,54.24,201927.0,53.0974,53.1365,52.9996,53.0192,201927.0
2018-07-03 11:40:00,54.25,54.26,54.06,54.09,288270.0,53.029,53.0387,52.8432,52.8726,288270.0
2018-07-03 11:45:00,54.08,54.14,54.01,54.14,256259.0,52.8628,52.9214,52.7944,52.9214,256259.0
2018-07-03 11:50:00,54.13,54.13,53.93,54.04,347829.0,52.9117,52.9117,52.7162,52.8237,347829.0
2018-07-03 11:55:00,54.04,54.1,53.96,54.03,204089.0,52.8237,52.8823,52.7455,52.8139,204089.0
2018-07-03 12:00:00,54.03,54.2,54.03,54.15,290430.0,52.8139,52.9801,52.8139,52.9312,290430.0
2018-07-03 12:05:00,54.16,54.17,54.06,54.07,175706.0,52.941,52.9508,52.8432,52.853,175706.0
2018-07-03 12:10:00,54.07,54.09,51.67,51.9,4361796.0,52.853,52.8726,50.507,50.7319,4361796.0
2018-07-03 12:15:00,51.94,52.85,51.9,52.71,2659976.0,50.771,51.6605,50.7319,51.5236,2659976.0
2018-07-03 12:20:00,52.72,53.07,52.35,52.66,2421102.0,51.5334,51.8755,51.1717,51.4748,2421102.0
2018-07-03 12:25:00,52.66,52.68,51.91,51.95,2418561.0,51.4748,51.4943,50.7416,50.7807,2418561.0
2018-07-03 12:30:00,51.95,52.06,50.1,50.43,4627454.0,50.7807,50.8883,48.9724,49.2949,4627454.0
2018-07-03 12:35:00,50.41,51.5,50.2,51.5,3545412.0,49.2754,50.3409,49.0701,50.3409,3545412.0
2018-07-03 12:40:00,51.5,52.26,51.34,51.75,2943329.0,50.3409,51.0838,50.1845,50.5852,2943329.0
2018-07-03 12:45:00,51.67,51.85,50.71,51.18,2265681.0,50.507,50.683,49.5686,50.0281,2265681.0
2018-07-03 12:50:00,51.17,51.75,50.98,51.66,2179204.0,50.0183,50.5852,49.8326,50.4973,2179204.0
2018-07-03 12:55:00,51.66,51.66,51.33,51.46,2093021.0,50.4973,50.4973,50.1747,50.3018,2093021.0
2018-07-05 09:30:00,52.86,52.9,52.16,52.39,3743977.0,51.6703,51.7094,50.986,51.2108,3743977.0
2018-07-05 09:35:00,52.39,53.17,52.3,53.05,2869237.0,51.2108,51.9733,51.1229,51.856,2869237.0
2018-07-05 09:40:00,53.07,53.31,52.66,52.73,2081186.0,51.8755,52.1101,51.4748,51.5432,2081186.0
2018-07-05 09:45:00,52.74,53.13,52.66,52.95,1879866.0,51.553,51.9342,51.4748,51.7582,1879866.0
2018-07-05 09:50:00,52.96,53.09,52.87,53.0,1250992.0,51.768,51.8951,51.68,51.8071,1250992.0
2018-07-05 09:55:00,53.0,53.28,52.88,52.88,1587061.0,51.8071,52.0808,51.6898,51.6898,1587061.0
2018-07-05 10:00:00,52.88,53.06,52.61,52.66,1305475.0,51.6898,51.8658,51.4259,51.4748,1305475.0
2018-07-05 10:05:00,52.66,52.74,52.54,52.64,1006427.0,51.4748,51.553,51.3575,51.4552,1006427.0
2018-07-05 10:10:00,52.64,52.69,52.3,52.34,1053634.0,51.4552,51.5041,51.1229,51.162,1053634.0
2018-07-05 10:15:00,52.34,52.44,52.11,52.26,1238399.0,51.162,51.2597,50.9371,51.0838,1238399.0
2018-07-05 10:20:00,52.27,52.52,52.24,52.39,696324.0,51.0935,51.3379,51.0642,51.2108,696324.0
2018-07-05 10:25:00,52.38,52.5,51.94,52.28,1115592.0,51.2011,51.3184,50.771,51.1033,1115592.0
2018-07-05 10:30:00,52.27,52.29,52.08,52.08,512643.0,51.0935,51.1131,50.9078,50.9078,512643.0
2018-07-05 10:35:00,52.08,52.34,52.08,52.34,682431.0,50.9078,51.162,50.9078,51.162,682431.0
2018-07-05 10:40:00,52.33,52.48,52.25,52.37,713021.0,51.1522,51.2988,51.074,51.1913,713021.0
2018-07-05 10:45:00,52.37,52.61,52.34,52.5,929312.0,51.1913,51.4259,51.162,51.3184,929312.0
2018-07-05 10:50:00,52.49,52.57,52.22,52.33,664564.0,51.3086,51.3868,51.0447,51.1522,664564.0
2018-07-05 10:55:00,52.33,52.38,52.18,52.33,553311.0,51.1522,51.2011,51.0056,51.1522,553311.0
2018-07-05 11:00:00,52.33,52.4,52.12,52.13,611702.0,51.1522,51.2206,50.9469,50.9567,611702.0
2018-07-05 11:05:00,52.12,52.21,52.05,52.1,552619.0,50.9469,51.0349,50.8785,50.9274,552619.0
2018-07-05 11:10:00,52.1,52.24,52.09,52.16,374994.0,50.9274,51.0642,50.9176,50.986,374994.0
2018-07-05 11:15:00,52.16,52.33,52.14,52.32,414380.0,50.986,51.1522,50.9665,51.1424,414380.0
2018-07-05 11:20:00,52.31,52.35,52.2,52.3,524884.0,51.1326,51.1717,51.0251,51.1229,524884.0
2018-07-05 11:25:00,52.3,52.48,52.3,52.44,466383.0,51.1229,51.2988,51.1229,51.2597,466383.0
2018-07-05 11:30:00,52.43,52.57,52.38,52.41,501815.0,51.2499,51.3868,51.2011,51.2304,501815.0
2018-07-05 11:35:00,52.42,52.55,52.4,52.52,417173.0,51.2402,51.3672,51.2206,51.3379,417173.0
2018-07-05 11:40:00,52.51,52.58,52.45,52.49,376221.0,51.3281,51.3966,51.2695,51.3086,376221.0
2018-07-05 11:45:00,52.48,52.64,52.46,52.55,464438.0,51.2988,51.4552,51.2793,51.3672,464438.0
2018-07-05 11:50:00,52.55,52.65,52.51,52.62,252618.0,51.3672,51.465,51.3281,51.4357,252618.0
2018-07-05 11:55:00,52.62,52.66,52.59,52.6,358973.0,51.4357,51.4748,51.4063,51.4161,358973.0
2018-07-05 12:00:00,52.6,52.67,52.55,52.62,320609.0,51.4161,51.4845,51.3672,51.4357,320609.0
2018-07-05 12:05:00,52.62,52.67,52.48,52.52,411936.0,51.4357,51.4845,51.2988,51.3379,411936.0
2018-07-05 12:10:00,52.51,52.55,52.43,52.51,308302.0,51.3281,51.3672,51.2499,51.3281,308302.0
2018-07-05 12:15:00,52.51,52.64,52.48,52.58,246815.0,51.3281,51.4552,51.2988,51.3966,246815.0
2018-07-05 12:20:00,52.58,52.63,52.52,52.62,200229.0,51.3966,51.4454,51.3379,51.4357,200229.0
2018-07-05 12:25:00,52.62,52.84,52.62,52.82,512570.0,51.4357,51.6507,51.4357,51.6312,512570.0
2018-07-05 12:30:00,52.83,52.88,52.71,52.86,349767.0,51.6409,51.6898,51.5236,51.6703,349767.0
2018-07-05 12:35:00,52.85,52.9,52.78,52.79,293402.0,51.6605,51.7094,51.5921,51.6018,293402.0
2018-07-05 12:40:00,52.78,52.86,52.75,52.8,186303.0,51.5921,51.6703,51.5627,51.6116,186303.0
2018-07-05 12:45:00,52.81,52.84,52.65,52.66,247232.0,51.6214,51.6507,51.465,51.4748,247232.0
2018-07-05 12:50:00,52.66,52.78,52.61,52.76,235869.0,51.4748,51.5921,51.4259,51.5725,235869.0
2018-07-05 12:55:00,52.77,52.81,52.7,52.75,148249.0,51.5823,51.6214,51.5139,51.5627,148249.0
2018-07-05 13:00:00,52.75,52.84,52.75,52.79,162390.0,51.5627,51.6507,51.5627,51.6018,162390.0
2018-07-05 13:05:00,52.79,52.8,52.64,52.72,289187.0,51.6018,51.6116,51.4552,51.5334,289187.0
2018-07-05 13:10:00,52.71,52.81,52.69,52.76,168558.0,51.5236,51.6214,51.5041,51.5725,168558.0
2018-07-05 13:15:00,52.77,52.83,52.74,52.83,233150.0,51.5823,51.6409,51.553,51.6409,233150.0
2018-07-05 13:20:00,52.83,52.84,52.67,52.69,264781.0,51.6409,51.6507,51.4845,51.5041,264781.0
2018-07-05 13:25:00,52.69,52.71,52.61,52.65,265988.0,51.5041,51.5236,51.4259,51.465,265988.0
2018-07-05 13:30:00,52.65,52.74,52.56,52.59,263646.0,51.465,51.553,51.377,51.4063,263646.0
2018-07-05 13:35:00,52.6,52.6,52.44,52.45,402044.0,51.4161,51.4161,51.2597,51.2695,402044.0
2018-07-05 13:40:00,52.45,52.54,52.43,52.51,296372.0,51.2695,51.3575,51.2499,51.3281,296372.0
2018-07-05 13:45:00,52.51,52.6,52.5,52.54,209347.0,51.3281,51.4161,51.3184,51.3575,209347.0
2018-07-05 13:50:00,52.55,52.55,52.45,52.49,206819.0,51.3672,51.3672,51.2695,51.3086,206819.0
2018-07-05 13:55:00,52.49,52.55,52.41,52.55,272965.0,51.3086,51.3672,51.2304,51.3672,272965.0
2018-07-05 14:00:00,52.55,52.68,52.47,52.53,409337.0,51.3672,51.4943,51.289,51.3477,409337.0
2018-07-05 14:05:00,52.52,52.55,52.36,52.37,382493.0,51.3379,51.3672,51.1815,51.1913,382493.0
2018-07-05 14:10:00,52.36,52.47,52.3,52.38,337815.0,51.1815,51.289,51.1229,51.2011,337815.0
2018-07-05 14:15:00,52.38,52.58,52.32,52.57,363501.0,51.2011,51.3966,51.1424,51.3868,363501.0
2018-07-05 14:20:00,52.57,52.6,52.44,52.47,262266.0,51.3868,51.4161,51.2597,51.289,262266.0
2018-07-05 14:25:00,52.47,52.58,52.46,52.53,180120.0,51.289,51.3966,51.2793,51.3477,180120.0
2018-07-05 14:30:00,52.52,52.6,52.52,52.58,193984.0,51.3379,51.4161,51.3379,51.3966,193984.0
2018-07-05 14:35:00,52.58,52.6,52.47,52.55,153095.0,51.3966,51.4161,51.289,51.3672,153095.0
2018-07-05 14:40:00,52.54,52.56,52.49,52.51,140952.0,51.3575,51.377,51.3086,51.3281,140952.0
2018-07-05 14:45:00,52.51,52.6,52.51,52.59,201449.0,51.3281,51.4161,51.3281,51.4063,201449.0
2018-07-05 14:50:00,52.59,52.68,52.58,52.66,343081.0,51.4063,51.4943,51.3966,51.4748,343081.0
2018-07-05 14:55:00,52.66,52.68,52.59,52.66,219769.0,51.4748,51.4943,51.4063,51.4748,219769.0
2018-07-05 15:00:00,52.67,52.76,52.64,52.72,376606.0,51.4845,51.5725,51.4552,51.5334,376606.0
2018-07-05 15:05:00,52.72,52.73,52.55,52.63,303794.0,51.5334,51.5432,51.3672,51.4454,303794.0
2018-07-05 15:10:00,52.62,52.74,52.62,52.74,264794.0,51.4357,51.553,51.4357,51.553,264794.0
2018-07-05 15:15:00,52.73,52.79,52.69,52.78,343539.0,51.5432,51.6018,51.5041,51.5921,343539.0
2018-07-05 15:20:00,52.78,52.79,52.67,52.76,260246.0,51.5921,51.6018,51.4845,51.5725,260246.0
2018-07-05 15:25:00,52.75,52.75,52.65,52.71,256352.0,51.5627,51.5627,51.465,51.5236,256352.0
2018-07-05 15:30:00,52.71,52.73,52.63,52.71,377617.0,51.5236,51.5432,51.4454,51.5236,377617.0
2018-07-05 15:35:00,52.71,52.72,52.61,52.66,229203.0,51.5236,51.5334,51.4259,51.4748,229203.0
2018-07-05 15:40:00,52.67,52.67,52.61,52.62,233485.0,51.4845,51.4845,51.4259,51.4357,233485.0
2018-07-05 15:45:00,52.62,52.73,52.6,52.68,418642.0,51.4357,51.5432,51.4161,51.4943,418642.0
2018-07-05 15:50:00,52.68,52.81,52.66,52.8,662047.0,51.4943,51.6214,51.4748,51.6116,662047.0
2018-07-05 15:55:00,52.8,52.85,52.78,52.84,916898.0,51.6116,51.6605,51.5921,51.6507,916898.0
2018-07-06 09:30:00,52.54,52.74,52.31,52.53,1648609.0,51.3575,51.553,51.1326,51.3477,1648609.0
2018-07-06 09:35:00,52.53,52.73,52.36,52.38,1085915.0,51.3477,51.5432,51.1815,51.2011,1085915.0
2018-07-06 09:40:00,52.37,52.48,52.16,52.22,1156889.0,51.1913,51.2988,50.986,51.0447,1156889.0
2018-07-06 09:45:00,52.22,52.25,51.98,52.09,1095798.0,51.0447,51.074,50.8101,50.9176,1095798.0
2018-07-06 09:50:00,52.09,52.45,52.02,52.23,979528.0,50.9176,51.2695,50.8492,51.0544,979528.0
2018-07-06 09:55:00,52.23,52.4,52.12,52.39,533332.0,51.0544,51.2206,50.9469,51.2108,533332.0
2018-07-06 10:00:00,52.39,52.51,52.34,52.46,542332.0,51.2108,51.3281,51.162,51.2793,542332.0
2018-07-06 10:05:00,52.47,52.5,52.34,52.49,370196.0,51.289,51.3184,51.162,51.3086,370196.0
2018-07-06 10:10:00,52.48,52.57,52.47,52.52,364057.0,51.2988,51.3868,51.289,51.3379,364057.0
2018-07-06 10:15:00,52.53,52.84,52.47,52.76,847684.0,51.3477,51.6507,51.289,51.5725,847684.0
2018-07-06 10:20:00,52.75,53.08,52.7,53.02,859130.0,51.5627,51.8853,51.5139,51.8267,859130.0
2018-07-06 10:25:00,53.03,53.09,52.88,53.03,671178.0,51.8364,51.8951,51.6898,51.8364,671178.0
2018-07-06 10:30:00,53.03,53.05,52.88,52.92,450530.0,51.8364,51.856,51.6898,51.7289,450530.0
2018-07-06 10:35:00,52.93,52.93,52.78,52.8,534146.0,51.7387,51.7387,51.5921,51.6116,534146.0
2018-07-06 10:40:00,52.79,52.92,52.77,52.8,400901.0,51.6018,51.7289,51.5823,51.6116,400901.0
2018-07-06 10:45:00,52.8,52.83,52.7,52.72,434065.0,51.6116,51.6409,51.5139,51.5334,434065.0
2018-07-06 10:50:00,52.72,52.94,52.63,52.92,478388.0,51.5334,51.7485,51.4454,51.7289,478388.0
2018-07-06 10:55:00,52.92,52.97,52.84,52.86,274789.0,51.7289,51.7778,51.6507,51.6703,274789.0
2018-07-06 11:00:00,52.88,52.98,52.83,52.9,396149.0,51.6898,51.7876,51.6409,51.7094,396149.0
2018-07-06 11:05:00,52.89,52.95,52.85,52.91,441745.0,51.6996,51.7582,51.6605,51.7191,441745.0
2018-07-06 11:10:00,52.91,52.94,52.72,52.76,426286.0,51.7191,51.7485,51.5334,51.5725,426286.0
2018-07-06 11:15:00,52.76,52.91,52.74,52.88,294467.0,51.5725,51.7191,51.553,51.6898,294467.0
2018-07-06 11:20:00,52.88,52.91,52.78,52.78,234378.0,51.6898,51.7191,51.5921,51.5921,234378.0
2018-07-06 11:25:00,52.77,52.9,52.75,52.88,276961.0,51.5823,51.7094,51.5627,51.6898,276961.0
2018-07-06 11:30:00,52.88,52.96,52.82,52.95,421890.0,51.6898,51.768,51.6312,51.7582,421890.0
2018-07-06 11:35:00,52.94,52.97,52.88,52.95,294921.0,51.7485,51.7778,51.6898,51.7582,294921.0
2018-07-06 11:40:00,52.96,52.96,52.78,52.85,451001.0,51.768,51.768,51.5921,51.6605,451001.0
2018-07-06 11:45:00,52.85,52.89,52.78,52.89,273115.0,51.6605,51.6996,51.5921,51.6996,273115.0
2018-07-06 11:50:00,52.89,52.9,52.82,52.86,198859.0,51.6996,51.7094,51.6312,51.6703,198859.0
2018-07-06 11:55:00,52.86,52.94,52.84,52.92,296268.0,51.6703,51.7485,51.6507,51.7289,296268.0
2018-07-06 12:00:00,52.92,52.97,52.87,52.93,277318.0,51.7289,51.7778,51.68,51.7387,277318.0
2018-07-06 12:05:00,52.93,52.95,52.81,52.88,288054.0,51.7387,51.7582,51.6214,51.6898,288054.0
2018-07-06 12:10:00,52.87,52.92,52.83,52.86,183965.0,51.68,51.7289,51.6409,51.6703,183965.0
2018-07-06 12:15:00,52.85,52.92,52.84,52.87,118626.0,51.6605,51.7289,51.6507,51.68,118626.0
2018-07-06 12:20:00,52.88,52.93,52.85,52.91,144941.0,51.6898,51.7387,51.6605,51.7191,144941.0
2018-07-06 12:25:00,52.9,52.97,52.89,52.95,216419.0,51.7094,51.7778,51.6996,51.7582,216419.0
2018-07-06 12:30:00,52.95,53.09,52.93,53.09,485859.0,51.7582,51.8951,51.7387,51.8951,485859.0
2018-07-06 12:35:00,53.09,53.2,53.09,53.19,426707.0,51.8951,52.0026,51.8951,51.9928,426707.0
2018-07-06 12:40:00,53.2,53.22,53.07,53.08,331201.0,52.0026,52.0222,51.8755,51.8853,331201.0
2018-07-06 12:45:00,53.09,53.1,52.94,52.96,340366.0,51.8951,51.9049,51.7485,51.768,340366.0
2018-07-06 12:50:00,52.95,53.06,52.94,53.02,237798.0,51.7582,51.8658,51.7485,51.8267,237798.0
2018-07-06 12:55:00,53.03,53.11,53.02,53.09,208745.0,51.8364,51.9146,51.8267,51.8951,208745.0
2018-07-06 13:00:00,53.09,53.14,53.06,53.11,281590.0,51.8951,51.944,51.8658,51.9146,281590.0
2018-07-06 13:05:00,53.11,53.12,53.06,53.09,180167.0,51.9146,51.9244,51.8658,51.8951,180167.0
2018-07-06 13:10:00,53.09,53.2,53.08,53.19,219772.0,51.8951,52.0026,51.8853,51.9928,219772.0
2018-07-06 13:15:00,53.19,53.24,53.17,53.2,212149.0,51.9928,52.0417,51.9733,52.0026,212149.0
2018-07-06 13:20:00,53.2,53.2,53.14,53.16,147967.0,52.0026,52.0026,51.944,51.9635,147967.0
2018-07-06 13:25:00,53.15,53.16,53.09,53.14,124943.0,51.9537,51.9635,51.8951,51.944,124943.0
2018-07-06 13:30:00,53.14,53.18,53.07,53.13,155467.0,51.944,51.9831,51.8755,51.9342,155467.0
2018-07-06 13:35:00,53.12,53.17,53.1,53.16,152099.0,51.9244,51.9733,51.9049,51.9635,152099.0
2018-07-06 13:40:00,53.16,53.19,53.04,53.06,160491.0,51.9635,51.9928,51.8462,51.8658,160491.0
2018-07-06 13:45:00,53.06,53.1,53.0,53.08,190790.0,51.8658,51.9049,51.8071,51.8853,190790.0
2018-07-06 13:50:00,53.08,53.18,53.07,53.15,150299.0,51.8853,51.9831,51.8755,51.9537,150299.0
2018-07-06 13:55:00,53.15,53.21,53.14,53.18,158074.0,51.9537,52.0124,51.944,51.9831,158074.0
2018-07-06 14:00:00,53.17,53.21,53.11,53.21,140024.0,51.9733,52.0124,51.9146,52.0124,140024.0
2018-07-06 14:05:00,53.21,53.3,53.2,53.26,300162.0,52.0124,52.1004,52.0026,52.0613,300162.0
2018-07-06 14:10:00,53.26,53.31,53.26,53.26,189226.0,52.0613,52.1101,52.0613,52.0613,189226.0
2018-07-06 14:15:00,53.26,53.3,53.25,53.26,109942.0,52.0613,52.1004,52.0515,52.0613,109942.0
2018-07-06 14:20:00,53.26,53.3,53.21,53.3,127323.0,52.0613,52.1004,52.0124,52.1004,127323.0
2018-07-06 14:25:00,53.3,53.34,53.22,53.33,256755.0,52.1004,52.1395,52.0222,52.1297,256755.0
2018-07-06 14:30:00,53.33,53.37,53.31,53.35,148544.0,52.1297,52.1688,52.1101,52.1492,148544.0
2018-07-06 14:35:00,53.35,53.37,53.2,53.24,191503.0,52.1492,52.1688,52.0026,52.0417,191503.0
2018-07-06 14:40:00,53.23,53.3,53.22,53.27,164174.0,52.0319,52.1004,52.0222,52.071,164174.0
2018-07-06 14:45:00,53.28,53.32,53.24,53.32,127058.0,52.0808,52.1199,52.0417,52.1199,127058.0
2018-07-06 14:50:00,53.32,53.35,53.3,53.33,128621.0,52.1199,52.1492,52.1004,52.1297,128621.0
2018-07-06 14:55:00,53.33,53.4,53.31,53.36,242398.0,52.1297,52.1981,52.1101,52.159,242398.0
2018-07-06 15:00:00,53.35,53.41,53.35,53.35,247315.0,52.1492,52.2079,52.1492,52.1492,247315.0
2018-07-06 15:05:00,53.36,53.38,53.28,53.3,216961.0,52.159,52.1786,52.0808,52.1004,216961.0
2018-07-06 15:10:00,53.31,53.38,53.3,53.32,230290.0,52.1101,52.1786,52.1004,52.1199,230290.0
2018-07-06 15:15:00,53.32,53.35,53.27,53.34,259634.0,52.1199,52.1492,52.071,52.1395,259634.0
2018-07-06 15:20:00,53.34,53.37,53.32,53.37,181701.0,52.1395,52.1688,52.1199,52.1688,181701.0
2018-07-06 15:25:00,53.36,53.4,53.32,53.34,262578.0,52.159,52.1981,52.1199,52.1395,262578.0
2018-07-06 15:30:00,53.34,53.37,53.26,53.27,360704.0,52.1395,52.1688,52.0613,52.071,360704.0
2018-07-06 15:35:00,53.27,53.28,53.15,53.23,380194.0,52.071,52.0808,51.9537,52.0319,380194.0
2018-07-06 15:40:00,53.22,53.28,53.19,53.24,353099.0,52.0222,52.0808,51.9928,52.0417,353099.0
2018-07-06 15:45:00,53.24,53.26,53.18,53.22,321715.0,52.0417,52.0613,51.9831,52.0222,321715.0
2018-07-06 15:50:00,53.21,53.24,53.12,53.22,398771.0,52.0124,52.0417,51.9244,52.0222,398771.0
2018-07-06 15:55:00,53.22,53.29,53.2,53.24,903121.0,52.0222,52.0906,52.0026,52.0417,903121.0
2018-07-09 09:30:00,53.8,54.0,53.66,53.68,1752948.0,52.5891,52.7846,52.4523,52.4718,1752948.0
2018-07-09 09:35:00,53.69,53.72,53.33,53.43,1516678.0,52.4816,52.5109,52.1297,52.2274,1516678.0
2018-07-09 09:40:00,53.42,53.65,53.37,53.61,931529.0,52.2177,52.4425,52.1688,52.4034,931529.0
2018-07-09 09:45:00,53.61,53.82,53.56,53.58,705901.0,52.4034,52.6086,52.3545,52.3741,705901.0
2018-07-09 09:50:00,53.58,53.58,53.31,53.36,748474.0,52.3741,52.3741,52.1101,52.159,748474.0
2018-07-09 09:55:00,53.35,53.54,53.35,53.47,545750.0,52.1492,52.335,52.1492,52.2665,545750.0
2018-07-09 10:00:00,53.47,53.48,53.26,53.36,623502.0,52.2665,52.2763,52.0613,52.159,623502.0
2018-07-09 10:05:00,53.37,53.52,53.35,53.46,434258.0,52.1688,52.3154,52.1492,52.2568,434258.0
2018-07-09 10:10:00,53.46,53.61,53.25,53.26,977916.0,52.2568,52.4034,52.0515,52.0613,977916.0
2018-07-09 10:15:00,53.26,53.37,53.21,53.23,445390.0,52.0613,52.1688,52.0124,52.0319,445390.0
2018-07-09 10:20:00,53.23,53.48,53.19,53.39,417198.0,52.0319,52.2763,51.9928,52.1883,417198.0
2018-07-09 10:25:00,53.39,53.42,53.3,53.32,322566.0,52.1883,52.2177,52.1004,52.1199,322566.0
2018-07-09 10:30:00,53.32,53.35,53.11,53.14,431367.0,52.1199,52.1492,51.9146,51.944,431367.0
2018-07-09 10:35:00,53.14,53.29,53.12,53.22,403043.0,51.944,52.0906,51.9244,52.0222,403043.0
2018-07-09 10:40:00,53.22,53.35,53.22,53.33,347224.0,52.0222,52.1492,52.0222,52.1297,347224.0
2018-07-09 10:45:00,53.33,53.45,53.3,53.34,442672.0,52.1297,52.247,52.1004,52.1395,442672.0
2018-07-09 10:50:00,53.34,53.49,53.32,53.44,326356.0,52.1395,52.2861,52.1199,52.2372,326356.0
2018-07-09 10:55:00,53.43,53.47,53.38,53.44,192155.0,52.2274,52.2665,52.1786,52.2372,192155.0
2018-07-09 11:00:00,53.43,53.5,53.4,53.48,260453.0,52.2274,52.2959,52.1981,52.2763,260453.0
2018-07-09 11:05:00,53.48,53.54,53.42,53.48,243035.0,52.2763,52.335,52.2177,52.2763,243035.0
2018-07-09 11:10:00,53.47,53.47,53.36,53.41,264156.0,52.2665,52.2665,52.159,52.2079,264156.0
2018-07-09 11:15:00,53.4,53.42,53.22,53.35,469032.0,52.1981,52.2177,52.0222,52.1492,469032.0
2018-07-09 11:20:00,53.35,53.39,53.27,53.29,164378.0,52.1492,52.1883,52.071,52.0906,164378.0
2018-07-09 11:25:00,53.29,53.38,53.29,53.33,136854.0,52.0906,52.1786,52.0906,52.1297,136854.0
2018-07-09 11:30:00,53.33,53.34,53.25,53.3,468308.0,52.1297,52.1395,52.0515,52.1004,468308.0
2018-07-09 11:35:00,53.3,53.41,53.26,53.37,213369.0,52.1004,52.2079,52.0613,52.1688,213369.0
2018-07-09 11:40:00,53.37,53.46,53.33,53.44,185361.0,52.1688,52.2568,52.1297,52.2372,185361.0
2018-07-09 11:45:00,53.44,53.49,53.4,53.44,256623.0,52.2372,52.2861,52.1981,52.2372,256623.0
2018-07-09 11:50:00,53.44,53.53,53.43,53.51,270271.0,52.2372,52.3252,52.2274,52.3056,270271.0
2018-07-09 11:55:00,53.52,53.62,53.46,53.6,291530.0,52.3154,52.4132,52.2568,52.3936,291530.0
2018-07-09 12:00:00,53.61,53.63,53.51,53.52,265443.0,52.4034,52.4229,52.3056,52.3154,265443.0
2018-07-09 12:05:00,53.53,53.58,53.5,53.54,200368.0,52.3252,52.3741,52.2959,52.335,200368.0
2018-07-09 12:10:00,53.54,53.71,53.53,53.71,360361.0,52.335,52.5011,52.3252,52.5011,360361.0
2018-07-09 12:15:00,53.7,53.73,53.63,53.66,254476.0,52.4914,52.5207,52.4229,52.4523,254476.0
2018-07-09 12:20:00,53.66,53.72,53.65,53.7,145995.0,52.4523,52.5109,52.4425,52.4914,145995.0
2018-07-09 12:25:00,53.71,53.72,53.64,53.67,154159.0,52.5011,52.5109,52.4327,52.462,154159.0
2018-07-09 12:30:00,53.67,53.7,53.62,53.7,181149.0,52.462,52.4914,52.4132,52.4914,181149.0
2018-07-09 12:35:00,53.71,53.73,53.61,53.65,163961.0,52.5011,52.5207,52.4034,52.4425,163961.0
2018-07-09 12:40:00,53.64,53.68,53.6,53.66,175836.0,52.4327,52.4718,52.3936,52.4523,175836.0
2018-07-09 12:45:00,53.66,53.72,53.63,53.68,184598.0,52.4523,52.5109,52.4229,52.4718,184598.0
2018-07-09 12:50:00,53.68,53.7,53.65,53.69,157613.0,52.4718,52.4914,52.4425,52.4816,157613.0
2018-07-09 12:55:00,53.69,53.75,53.67,53.74,196965.0,52.4816,52.5402,52.462,52.5305,196965.0
2018-07-09 13:00:00,53.74,53.85,53.73,53.84,308083.0,52.5305,52.638,52.5207,52.6282,308083.0
2018-07-09 13:05:00,53.84,53.9,53.78,53.78,359637.0,52.6282,52.6868,52.5696,52.5696,359637.0
2018-07-09 13:10:00,53.78,53.83,53.74,53.82,199659.0,52.5696,52.6184,52.5305,52.6086,199659.0
2018-07-09 13:15:00,53.81,53.87,53.79,53.83,160871.0,52.5989,52.6575,52.5793,52.6184,160871.0
2018-07-09 13:20:00,53.84,53.91,53.8,53.91,228066.0,52.6282,52.6966,52.5891,52.6966,228066.0
2018-07-09 13:25:00,53.92,53.99,53.88,53.99,280189.0,52.7064,52.7748,52.6673,52.7748,280189.0
2018-07-09 13:30:00,53.99,54.05,53.98,54.04,457156.0,52.7748,52.8335,52.765,52.8237,457156.0
2018-07-09 13:35:00,54.04,54.08,54.01,54.05,203090.0,52.8237,52.8628,52.7944,52.8335,203090.0
2018-07-09 13:40:00,54.05,54.05,53.95,53.98,224020.0,52.8335,52.8335,52.7357,52.765,224020.0
2018-07-09 13:45:00,53.97,53.98,53.95,53.96,126589.0,52.7553,52.765,52.7357,52.7455,126589.0
2018-07-09 13:50:00,53.96,53.97,53.9,53.97,119201.0,52.7455,52.7553,52.6868,52.7553,119201.0
2018-07-09 13:55:00,53.97,54.0,53.96,53.99,138498.0,52.7553,52.7846,52.7455,52.7748,138498.0
2018-07-09 14:00:00,53.98,54.0,53.9,53.99,190996.0,52.765,52.7846,52.6868,52.7748,190996.0
2018-07-09 14:05:00,54.0,54.11,53.98,54.07,286365.0,52.7846,52.8921,52.765,52.853,286365.0
2018-07-09 14:10:00,54.07,54.15,54.06,54.11,196845.0,52.853,52.9312,52.8432,52.8921,196845.0
2018-07-09 14:15:00,54.11,54.15,54.08,54.14,165872.0,52.8921,52.9312,52.8628,52.9214,165872.0
2018-07-09 14:20:00,54.14,54.15,54.03,54.13,157671.0,52.9214,52.9312,52.8139,52.9117,157671.0
2018-07-09 14:25:00,54.13,54.2,54.11,54.2,248131.0,52.9117,52.9801,52.8921,52.9801,248131.0
2018-07-09 14:30:00,54.2,54.2,54.11,54.14,164123.0,52.9801,52.9801,52.8921,52.9214,164123.0
2018-07-09 14:35:00,54.14,54.2,54.14,54.17,142290.0,52.9214,52.9801,52.9214,52.9508,142290.0
2018-07-09 14:40:00,54.17,54.29,54.14,54.29,403907.0,52.9508,53.0681,52.9214,53.0681,403907.0
2018-07-09 14:45:00,54.29,54.36,54.27,54.34,394882.0,53.0681,53.1365,53.0485,53.1169,394882.0
2018-07-09 14:50:00,54.35,54.45,54.32,54.45,258895.0,53.1267,53.2245,53.0974,53.2245,258895.0
2018-07-09 14:55:00,54.44,54.5,54.44,54.46,311629.0,53.2147,53.2733,53.2147,53.2342,311629.0
2018-07-09 15:00:00,54.46,54.49,54.33,54.43,327327.0,53.2342,53.2636,53.1072,53.2049,327327.0
2018-07-09 15:05:00,54.43,54.46,54.33,54.36,305957.0,53.2049,53.2342,53.1072,53.1365,305957.0
2018-07-09 15:10:00,54.35,54.43,54.32,54.32,259428.0,53.1267,53.2049,53.0974,53.0974,259428.0
2018-07-09 15:15:00,54.32,54.33,54.2,54.23,301059.0,53.0974,53.1072,52.9801,53.0094,301059.0
2018-07-09 15:20:00,54.23,54.23,54.18,54.2,261784.0,53.0094,53.0094,52.9605,52.9801,261784.0
2018-07-09 15:25:00,54.22,54.29,54.21,54.25,273595.0,52.9996,53.0681,52.9899,53.029,273595.0
2018-07-09 15:30:00,54.25,54.33,54.2,54.29,206145.0,53.029,53.1072,52.9801,53.0681,206145.0
2018-07-09 15:35:00,54.29,54.43,54.28,54.36,242067.0,53.0681,53.2049,53.0583,53.1365,242067.0
2018-07-09 15:40:00,54.36,54.38,54.32,54.33,207611.0,53.1365,53.156,53.0974,53.1072,207611.0
2018-07-09 15:45:00,54.33,54.37,54.29,54.34,414880.0,53.1072,53.1463,53.0681,53.1169,414880.0
2018-07-09 15:50:00,54.33,54.38,54.25,54.29,538158.0,53.1072,53.156,53.029,53.0681,538158.0
2018-07-09 15:55:00,54.28,54.32,54.25,54.31,872032.0,53.0583,53.0974,53.029,53.0876,872032.0
2018-07-10 09:30:00,54.6,54.74,54.35,54.47,1364711.0,53.3711,53.5079,53.1267,53.244,1364711.0
2018-07-10 09:35:00,54.46,54.9,54.44,54.81,924889.0,53.2342,53.6643,53.2147,53.5764,924889.0
2018-07-10 09:40:00,54.81,54.88,54.66,54.81,647208.0,53.5764,53.6448,53.4297,53.5764,647208.0
2018-07-10 09:45:00,54.82,54.86,54.75,54.8,432815.0,53.5861,53.6252,53.5177,53.5666,432815.0
2018-07-10 09:50:00,54.8,55.25,54.79,55.15,1440514.0,53.5666,54.0065,53.5568,53.9087,1440514.0
2018-07-10 09:55:00,55.15,55.38,55.13,55.33,1029840.0,53.9087,54.1335,53.8892,54.0847,1029840.0
2018-07-10 10:00:00,55.32,55.44,55.24,55.25,946188.0,54.0749,54.1922,53.9967,54.0065,946188.0
2018-07-10 10:05:00,55.25,55.42,55.21,55.31,664518.0,54.0065,54.1726,53.9674,54.0651,664518.0
2018-07-10 10:10:00,55.31,55.38,55.18,55.19,479754.0,54.0651,54.1335,53.938,53.9478,479754.0
2018-07-10 10:15:00,55.19,55.53,55.16,55.47,779002.0,53.9478,54.2802,53.9185,54.2215,779002.0
2018-07-10 10:20:00,55.45,55.6,55.44,55.5,769015.0,54.202,54.3486,54.1922,54.2508,769015.0
2018-07-10 10:25:00,55.5,55.58,55.36,55.51,561137.0,54.2508,54.329,54.114,54.2606,561137.0
2018-07-10 10:30:00,55.52,55.63,55.48,55.54,395927.0,54.2704,54.3779,54.2313,54.2899,395927.0
2018-07-10 10:35:00,55.54,55.64,55.53,55.59,295677.0,54.2899,54.3877,54.2802,54.3388,295677.0
2018-07-10 10:40:00,55.59,55.75,55.56,55.74,486031.0,54.3388,54.4952,54.3095,54.4854,486031.0
2018-07-10 10:45:00,55.74,55.75,55.54,55.64,392677.0,54.4854,54.4952,54.2899,54.3877,392677.0
2018-07-10 10:50:00,55.65,55.66,55.55,55.61,283434.0,54.3975,54.4072,54.2997,54.3584,283434.0
2018-07-10 10:55:00,55.61,55.71,55.58,55.64,328469.0,54.3584,54.4561,54.329,54.3877,328469.0
2018-07-10 11:00:00,55.64,55.78,55.62,55.73,345301.0,54.3877,54.5245,54.3681,54.4757,345301.0
2018-07-10 11:05:00,55.73,55.8,55.72,55.78,284350.0,54.4757,54.5441,54.4659,54.5245,284350.0
2018-07-10 11:10:00,55.77,55.83,55.64,55.74,461827.0,54.5148,54.5734,54.3877,54.4854,461827.0
2018-07-10 11:15:00,55.75,55.77,55.64,55.69,265707.0,54.4952,54.5148,54.3877,54.4366,265707.0
2018-07-10 11:20:00,55.69,55.7,55.52,55.54,397756.0,54.4366,54.4463,54.2704,54.2899,397756.0
2018-07-10 11:25:00,55.53,55.62,55.47,55.52,465954.0,54.2802,54.3681,54.2215,54.2704,465954.0
2018-07-10 11:30:00,55.51,55.65,55.5,55.59,234325.0,54.2606,54.3975,54.2508,54.3388,234325.0
2018-07-10 11:35:00,55.6,55.77,55.59,55.76,269922.0,54.3486,54.5148,54.3388,54.505,269922.0
2018-07-10 11:40:00,55.77,55.81,55.7,55.76,398958.0,54.5148,54.5539,54.4463,54.505,398958.0
2018-07-10 11:45:00,55.76,55.8,55.67,55.68,277212.0,54.505,54.5441,54.417,54.4268,277212.0
2018-07-10 11:50:00,55.69,55.8,55.68,55.78,175227.0,54.4366,54.5441,54.4268,54.5245,175227.0
2018-07-10 11:55:00,55.78,55.83,55.78,55.82,255764.0,54.5245,54.5734,54.5245,54.5636,255764.0
2018-07-10 12:00:00,55.83,55.9,55.76,55.76,363972.0,54.5734,54.6418,54.505,54.505,363972.0
2018-07-10 12:05:00,55.76,55.81,55.7,55.75,228725.0,54.505,54.5539,54.4463,54.4952,228725.0
2018-07-10 12:10:00,55.74,55.78,55.7,55.7,147061.0,54.4854,54.5245,54.4463,54.4463,147061.0
2018-07-10 12:15:00,55.71,55.71,55.58,55.59,247550.0,54.4561,54.4561,54.329,54.3388,247550.0
2018-07-10 12:20:00,55.59,55.67,55.55,55.55,167854.0,54.3388,54.417,54.2997,54.2997,167854.0
2018-07-10 12:25:00,55.56,55.78,55.55,55.73,185980.0,54.3095,54.5245,54.2997,54.4757,185980.0
2018-07-10 12:30:00,55.73,55.77,55.7,55.73,106491.0,54.4757,54.5148,54.4463,54.4757,106491.0
2018-07-10 12:35:00,55.73,55.74,55.66,55.7,118185.0,54.4757,54.4854,54.4072,54.4463,118185.0
2018-07-10 12:40:00,55.7,55.72,55.65,55.67,145867.0,54.4463,54.4659,54.3975,54.417,145867.0
2018-07-10 12:45:00,55.67,55.72,55.64,55.67,137687.0,54.417,54.4659,54.3877,54.417,137687.0
2018-07-10 12:50:00,55.67,55.69,55.59,55.67,134946.0,54.417,54.4366,54.3388,54.417,134946.0
2018-07-10 12:55:00,55.68,55.77,55.65,55.76,229006.0,54.4268,54.5148,54.3975,54.505,229006.0
2018-07-10 13:00:00,55.76,55.78,55.7,55.74,169028.0,54.505,54.5245,54.4463,54.4854,169028.0
2018-07-10 13:05:00,55.75,55.77,55.62,55.63,150755.0,54.4952,54.5148,54.3681,54.3779,150755.0
2018-07-10 13:10:00,55.64,55.66,55.59,55.61,205970.0,54.3877,54.4072,54.3388,54.3584,205970.0
2018-07-10 13:15:00,55.6,55.61,55.52,55.57,218252.0,54.3486,54.3584,54.2704,54.3193,218252.0
2018-07-10 13:20:00,55.58,55.63,55.54,55.62,218362.0,54.329,54.3779,54.2899,54.3681,218362.0
2018-07-10 13:25:00,55.62,55.63,55.51,55.52,124538.0,54.3681,54.3779,54.2606,54.2704,124538.0
2018-07-10 13:30:00,55.52,55.56,55.42,55.42,342955.0,54.2704,54.3095,54.1726,54.1726,342955.0
2018-07-10 13:35:00,55.42,55.43,55.25,55.27,451024.0,54.1726,54.1824,54.0065,54.026,451024.0
2018-07-10 13:40:00,55.28,55.3,55.21,55.25,371694.0,54.0358,54.0553,53.9674,54.0065,371694.0
2018-07-10 13:45:00,55.25,55.28,54.93,54.96,837731.0,54.0065,54.0358,53.6937,53.723,837731.0
2018-07-10 13:50:00,54.96,55.06,54.95,55.03,507971.0,53.723,53.8207,53.7132,53.7914,507971.0
2018-07-10 13:55:00,55.04,55.13,55.02,55.08,375891.0,53.8012,53.8892,53.7816,53.8403,375891.0
2018-07-10 14:00:00,55.08,55.28,55.07,55.28,442138.0,53.8403,54.0358,53.8305,54.0358,442138.0
2018-07-10 14:05:00,55.27,55.31,55.25,55.28,326384.0,54.026,54.0651,54.0065,54.0358,326384.0
2018-07-10 14:10:00,55.28,55.39,55.26,55.29,296322.0,54.0358,54.1433,54.0162,54.0456,296322.0
2018-07-10 14:15:00,55.28,55.3,55.21,55.28,196066.0,54.0358,54.0553,53.9674,54.0358,196066.0
2018-07-10 14:20:00,55.27,55.3,55.18,55.19,160333.0,54.026,54.0553,53.938,53.9478,160333.0
2018-07-10 14:25:00,55.19,55.39,55.19,55.35,310642.0,53.9478,54.1433,53.9478,54.1042,310642.0
2018-07-10 14:30:00,55.35,55.39,55.3,55.37,196425.0,54.1042,54.1433,54.0553,54.1238,196425.0
2018-07-10 14:35:00,55.37,55.52,55.37,55.49,442920.0,54.1238,54.2704,54.1238,54.2411,442920.0
2018-07-10 14:40:00,55.48,55.56,55.47,55.51,294631.0,54.2313,54.3095,54.2215,54.2606,294631.0
2018-07-10 14:45:00,55.51,55.59,55.49,55.55,304441.0,54.2606,54.3388,54.2411,54.2997,304441.0
2018-07-10 14:50:00,55.55,55.57,55.47,55.49,297702.0,54.2997,54.3193,54.2215,54.2411,297702.0
2018-07-10 14:55:00,55.5,55.69,55.49,55.68,257262.0,54.2508,54.4366,54.2411,54.4268,257262.0
2018-07-10 15:00:00,55.68,55.78,55.67,55.77,372384.0,54.4268,54.5245,54.417,54.5148,372384.0
2018-07-10 15:05:00,55.76,55.77,55.71,55.73,309522.0,54.505,54.5148,54.4561,54.4757,309522.0
2018-07-10 15:10:00,55.74,55.79,55.73,55.78,242928.0,54.4854,54.5343,54.4757,54.5245,242928.0
2018-07-10 15:15:00,55.77,55.83,55.76,55.81,352368.0,54.5148,54.5734,54.505,54.5539,352368.0
2018-07-10 15:20:00,55.81,55.81,55.74,55.76,238473.0,54.5539,54.5539,54.4854,54.505,238473.0
2018-07-10 15:25:00,55.76,55.81,55.68,55.68,300685.0,54.505,54.5539,54.4268,54.4268,300685.0
2018-07-10 15:30:00,55.68,55.8,55.68,55.8,234450.0,54.4268,54.5441,54.4268,54.5441,234450.0
2018-07-10 15:35:00,55.8,55.87,55.76,55.86,320793.0,54.5441,54.6125,54.505,54.6027,320793.0
2018-07-10 15:40:00,55.85,55.88,55.73,55.74,462072.0,54.593,54.6223,54.4757,54.4854,462072.0
2018-07-10 15:45:00,55.74,55.74,55.61,55.63,594907.0,54.4854,54.4854,54.3584,54.3779,594907.0
2018-07-10 15:50:00,55.63,55.74,55.63,55.7,445528.0,54.3779,54.4854,54.3779,54.4463,445528.0
2018-07-10 15:55:00,55.7,55.75,55.68,55.74,726640.0,54.4463,54.4952,54.4268,54.4854,726640.0
2018-07-11 09:30:00,54.36,54.65,54.23,54.37,2215980.0,53.1365,53.42,53.0094,53.1463,2215980.0
2018-07-11 09:35:00,54.37,54.65,54.32,54.37,1114868.0,53.1463,53.42,53.0974,53.1463,1114868.0
2018-07-11 09:40:00,54.38,54.39,54.01,54.13,1598102.0,53.156,53.1658,52.7944,52.9117,1598102.0
2018-07-11 09:45:00,54.14,54.39,53.96,54.39,1192065.0,52.9214,53.1658,52.7455,53.1658,1192065.0
2018-07-11 09:50:00,54.39,54.57,54.31,54.57,986987.0,53.1658,53.3418,53.0876,53.3418,986987.0
2018-07-11 09:55:00,54.56,54.64,54.42,54.47,947044.0,53.332,53.4102,53.1951,53.244,947044.0
2018-07-11 10:00:00,54.48,54.63,54.37,54.53,660036.0,53.2538,53.4004,53.1463,53.3027,660036.0
2018-07-11 10:05:00,54.52,54.6,54.42,54.54,400671.0,53.2929,53.3711,53.1951,53.3124,400671.0
2018-07-11 10:10:00,54.54,54.55,54.26,54.32,558872.0,53.3124,53.3222,53.0387,53.0974,558872.0
2018-07-11 10:15:00,54.33,54.85,54.32,54.83,1005881.0,53.1072,53.6155,53.0974,53.5959,1005881.0
2018-07-11 10:20:00,54.83,55.0,54.8,54.92,783929.0,53.5959,53.7621,53.5666,53.6839,783929.0
2018-07-11 10:25:00,54.92,54.94,54.73,54.77,488296.0,53.6839,53.7034,53.4982,53.5373,488296.0
2018-07-11 10:30:00,54.76,54.9,54.6,54.65,732821.0,53.5275,53.6643,53.3711,53.42,732821.0
2018-07-11 10:35:00,54.65,54.7,54.46,54.5,708837.0,53.42,53.4688,53.2342,53.2733,708837.0
2018-07-11 10:40:00,54.49,54.49,54.27,54.29,722759.0,53.2636,53.2636,53.0485,53.0681,722759.0
2018-07-11 10:45:00,54.29,54.39,54.12,54.22,824142.0,53.0681,53.1658,52.9019,52.9996,824142.0
2018-07-11 10:50:00,54.22,54.25,54.05,54.15,774752.0,52.9996,53.029,52.8335,52.9312,774752.0
2018-07-11 10:55:00,54.14,54.41,54.06,54.38,802496.0,52.9214,53.1854,52.8432,53.156,802496.0
2018-07-11 11:00:00,54.38,54.42,54.18,54.21,522324.0,53.156,53.1951,52.9605,52.9899,522324.0
2018-07-11 11:05:00,54.21,54.23,54.14,54.18,365183.0,52.9899,53.0094,52.9214,52.9605,365183.0
2018-07-11 11:10:00,54.18,54.19,54.04,54.07,470221.0,52.9605,52.9703,52.8237,52.853,470221.0
2018-07-11 11:15:00,54.07,54.17,54.0,54.0,506909.0,52.853,52.9508,52.7846,52.7846,506909.0
2018-07-11 11:20:00,54.01,54.05,53.9,53.95,757818.0,52.7944,52.8335,52.6868,52.7357,757818.0
2018-07-11 11:25:00,53.95,53.96,53.84,53.88,574079.0,52.7357,52.7455,52.6282,52.6673,574079.0
2018-07-11 11:30:00,53.88,53.89,53.77,53.8,489195.0,52.6673,52.6771,52.5598,52.5891,489195.0
2018-07-11 11:35:00,53.8,54.04,53.79,54.0,579010.0,52.5891,52.8237,52.5793,52.7846,579010.0
2018-07-11 11:40:00,53.99,54.05,53.85,53.87,355814.0,52.7748,52.8335,52.638,52.6575,355814.0
2018-07-11 11:45:00,53.87,54.0,53.76,53.98,401461.0,52.6575,52.7846,52.55,52.765,401461.0
2018-07-11 11:50:00,54.0,54.11,53.96,54.01,406441.0,52.7846,52.8921,52.7455,52.7944,406441.0
2018-07-11 11:55:00,54.01,54.2,53.95,53.95,561117.0,52.7944,52.9801,52.7357,52.7357,561117.0
2018-07-11 12:00:00,53.96,54.04,53.86,53.96,290615.0,52.7455,52.8237,52.6477,52.7455,290615.0
2018-07-11 12:05:00,53.95,54.02,53.9,53.92,218877.0,52.7357,52.8041,52.6868,52.7064,218877.0
2018-07-11 12:10:00,53.93,54.07,53.88,53.94,286951.0,52.7162,52.853,52.6673,52.7259,286951.0
2018-07-11 12:15:00,53.93,53.98,53.81,53.95,337929.0,52.7162,52.765,52.5989,52.7357,337929.0
2018-07-11 12:20:00,53.95,54.04,53.91,54.03,194597.0,52.7357,52.8237,52.6966,52.8139,194597.0
2018-07-11 12:25:00,54.03,54.17,54.01,54.15,283487.0,52.8139,52.9508,52.7944,52.9312,283487.0
2018-07-11 12:30:00,54.16,54.26,54.11,54.24,411086.0,52.941,53.0387,52.8921,53.0192,411086.0
2018-07-11 12:35:00,54.23,54.25,54.06,54.12,272603.0,53.0094,53.029,52.8432,52.9019,272603.0
2018-07-11 12:40:00,54.12,54.15,54.08,54.09,139510.0,52.9019,52.9312,52.8628,52.8726,139510.0
2018-07-11 12:45:00,54.09,54.19,53.99,54.13,333363.0,52.8726,52.9703,52.7748,52.9117,333363.0
2018-07-11 12:50:00,54.13,54.15,54.05,54.1,223054.0,52.9117,52.9312,52.8335,52.8823,223054.0
2018-07-11 12:55:00,54.1,54.12,54.02,54.09,248022.0,52.8823,52.9019,52.8041,52.8726,248022.0
2018-07-11 13:00:00,54.1,54.16,54.07,54.07,148148.0,52.8823,52.941,52.853,52.853,148148.0
2018-07-11 13:05:00,54.07,54.09,53.91,53.91,282464.0,52.853,52.8726,52.6966,52.6966,282464.0
2018-07-11 13:10:00,53.91,53.99,53.9,53.98,194363.0,52.6966,52.7748,52.6868,52.765,194363.0
2018-07-11 13:15:00,53.97,54.04,53.95,54.04,222782.0,52.7553,52.8237,52.7357,52.8237,222782.0
2018-07-11 13:20:00,54.04,54.23,54.03,54.19,451863.0,52.8237,53.0094,52.8139,52.9703,451863.0
2018-07-11 13:25:00,54.19,54.35,54.19,54.33,464230.0,52.9703,53.1267,52.9703,53.1072,464230.0
2018-07-11 13:30:00,54.33,54.4,54.26,54.28,346422.0,53.1072,53.1756,53.0387,53.0583,346422.0
2018-07-11 13:35:00,54.28,54.29,54.23,54.25,153882.0,53.0583,53.0681,53.0094,53.029,153882.0
2018-07-11 13:40:00,54.25,54.31,54.22,54.26,189672.0,53.029,53.0876,52.9996,53.0387,189672.0
2018-07-11 13:45:00,54.27,54.28,54.1,54.13,212710.0,53.0485,53.0583,52.8823,52.9117,212710.0
2018-07-11 13:50:00,54.12,54.14,54.06,54.11,172924.0,52.9019,52.9214,52.8432,52.8921,172924.0
2018-07-11 13:55:00,54.12,54.19,54.11,54.15,150393.0,52.9019,52.9703,52.8921,52.9312,150393.0
2018-07-11 14:00:00,54.15,54.25,54.13,54.15,191152.0,52.9312,53.029,52.9117,52.9312,191152.0
2018-07-11 14:05:00,54.15,54.17,54.01,54.04,180622.0,52.9312,52.9508,52.7944,52.8237,180622.0
2018-07-11 14:10:00,54.03,54.1,54.0,54.09,215308.0,52.8139,52.8823,52.7846,52.8726,215308.0
2018-07-11 14:15:00,54.09,54.15,54.05,54.12,179384.0,52.8726,52.9312,52.8335,52.9019,179384.0
2018-07-11 14:20:00,54.12,54.28,54.1,54.17,383424.0,52.9019,53.0583,52.8823,52.9508,383424.0
2018-07-11 14:25:00,54.17,54.23,54.15,54.21,164335.0,52.9508,53.0094,52.9312,52.9899,164335.0
2018-07-11 14:30:00,54.21,54.25,54.15,54.16,117647.0,52.9899,53.029,52.9312,52.941,117647.0
2018-07-11 14:35:00,54.16,54.22,54.13,54.2,141203.0,52.941,52.9996,52.9117,52.9801,141203.0
2018-07-11 14:40:00,54.2,54.27,54.17,54.24,194511.0,52.9801,53.0485,52.9508,53.0192,194511.0
2018-07-11 14:45:00,54.25,54.28,54.18,54.19,126071.0,53.029,53.0583,52.9605,52.9703,126071.0
2018-07-11 14:50:00,54.19,54.25,54.18,54.25,122302.0,52.9703,53.029,52.9605,53.029,122302.0
2018-07-11 14:55:00,54.23,54.26,54.2,54.22,260380.0,53.0094,53.0387,52.9801,52.9996,260380.0
2018-07-11 15:00:00,54.22,54.24,54.18,54.19,181718.0,52.9996,53.0192,52.9605,52.9703,181718.0
2018-07-11 15:05:00,54.19,54.38,54.18,54.36,384964.0,52.9703,53.156,52.9605,53.1365,384964.0
2018-07-11 15:10:00,54.36,54.39,54.3,54.35,224677.0,53.1365,53.1658,53.0778,53.1267,224677.0
2018-07-11 15:15:00,54.34,54.38,54.24,54.29,196476.0,53.1169,53.156,53.0192,53.0681,196476.0
2018-07-11 15:20:00,54.28,54.29,54.22,54.28,205288.0,53.0583,53.0681,52.9996,53.0583,205288.0
2018-07-11 15:25:00,54.28,54.3,54.23,54.28,182961.0,53.0583,53.0778,53.0094,53.0583,182961.0
2018-07-11 15:30:00,54.28,54.33,54.17,54.22,264339.0,53.0583,53.1072,52.9508,52.9996,264339.0
2018-07-11 15:35:00,54.22,54.26,54.18,54.19,216028.0,52.9996,53.0387,52.9605,52.9703,216028.0
2018-07-11 15:40:00,54.2,54.29,54.17,54.23,253567.0,52.9801,53.0681,52.9508,53.0094,253567.0
2018-07-11 15:45:00,54.23,54.28,54.2,54.24,327651.0,53.0094,53.0583,52.9801,53.0192,327651.0
2018-07-11 15:50:00,54.23,54.23,54.13,54.21,570396.0,53.0094,53.0094,52.9117,52.9899,570396.0
2018-07-11 15:55:00,54.21,54.23,54.14,54.18,881669.0,52.9899,53.0094,52.9214,52.9605,881669.0
2018-07-12 09:30:00,54.65,54.78,54.35,54.72,1418702.0,53.42,53.547,53.1267,53.4884,1418702.0
2018-07-12 09:35:00,54.74,54.94,54.59,54.94,938572.0,53.5079,53.7034,53.3613,53.7034,938572.0
2018-07-12 09:40:00,54.94,55.09,54.91,54.97,826225.0,53.7034,53.8501,53.6741,53.7328,826225.0
2018-07-12 09:45:00,54.96,55.06,54.82,54.94,665452.0,53.723,53.8207,53.5861,53.7034,665452.0
2018-07-12 09:50:00,54.94,55.16,54.9,55.07,679455.0,53.7034,53.9185,53.6643,53.8305,679455.0
2018-07-12 09:55:00,55.08,55.43,55.07,55.37,962712.0,53.8403,54.1824,53.8305,54.1238,962712.0
2018-07-12 10:00:00,55.37,55.56,55.35,55.54,816342.0,54.1238,54.3095,54.1042,54.2899,816342.0
2018-07-12 10:05:00,55.53,55.6,55.48,55.51,616726.0,54.2802,54.3486,54.2313,54.2606,616726.0
2018-07-12 10:10:00,55.51,55.64,55.45,55.55,574072.0,54.2606,54.3877,54.202,54.2997,574072.0
2018-07-12 10:15:00,55.54,55.66,55.41,55.52,571492.0,54.2899,54.4072,54.1629,54.2704,571492.0
2018-07-12 10:20:00,55.52,55.55,55.36,55.36,498206.0,54.2704,54.2997,54.114,54.114,498206.0
2018-07-12 10:25:00,55.36,55.59,55.3,55.52,445485.0,54.114,54.3388,54.0553,54.2704,445485.0
2018-07-12 10:30:00,55.53,55.54,55.41,55.47,262558.0,54.2802,54.2899,54.1629,54.2215,262558.0
2018-07-12 10:35:00,55.46,55.52,55.31,55.45,500034.0,54.2117,54.2704,54.0651,54.202,500034.0
2018-07-12 10:40:00,55.45,55.46,55.27,55.34,426154.0,54.202,54.2117,54.026,54.0944,426154.0
2018-07-12 10:45:00,55.34,55.49,55.33,55.34,439354.0,54.0944,54.2411,54.0847,54.0944,439354.0
2018-07-12 10:50:00,55.33,55.38,55.23,55.35,389024.0,54.0847,54.1335,53.9869,54.1042,389024.0
2018-07-12 10:55:00,55.36,55.39,55.11,55.11,455177.0,54.114,54.1433,53.8696,53.8696,455177.0
2018-07-12 11:00:00,55.12,55.26,55.12,55.22,360901.0,53.8794,54.0162,53.8794,53.9771,360901.0
2018-07-12 11:05:00,55.23,55.26,55.15,55.26,238260.0,53.9869,54.0162,53.9087,54.0162,238260.0
2018-07-12 11:10:00,55.26,55.33,55.17,55.26,267042.0,54.0162,54.0847,53.9283,54.0162,267042.0
2018-07-12 11:15:00,55.26,55.28,55.04,55.1,369497.0,54.0162,54.0358,53.8012,53.8598,369497.0
2018-07-12 11:20:00,55.1,55.12,55.02,55.02,298267.0,53.8598,53.8794,53.7816,53.7816,298267.0
2018-07-12 11:25:00,55.03,55.1,54.97,55.04,440741.0,53.7914,53.8598,53.7328,53.8012,440741.0
2018-07-12 11:30:00,55.05,55.17,55.03,55.11,243585.0,53.811,53.9283,53.7914,53.8696,243585.0
2018-07-12 11:35:00,55.11,55.24,55.03,55.22,244284.0,53.8696,53.9967,53.7914,53.9771,244284.0
2018-07-12 11:40:00,55.21,55.3,55.17,55.29,385650.0,53.9674,54.0553,53.9283,54.0456,385650.0
2018-07-12 11:45:00,55.29,55.39,55.2,55.36,303520.0,54.0456,54.1433,53.9576,54.114,303520.0
2018-07-12 11:50:00,55.36,55.42,55.27,55.41,309152.0,54.114,54.1726,54.026,54.1629,309152.0
2018-07-12 11:55:00,55.4,55.46,55.36,55.39,270870.0,54.1531,54.2117,54.114,54.1433,270870.0
2018-07-12 12:00:00,55.4,55.42,55.3,55.33,240722.0,54.1531,54.1726,54.0553,54.0847,240722.0
2018-07-12 12:05:00,55.33,55.36,55.24,55.36,209970.0,54.0847,54.114,53.9967,54.114,209970.0
2018-07-12 12:10:00,55.36,55.37,55.2,55.23,262847.0,54.114,54.1238,53.9576,53.9869,262847.0
2018-07-12 12:15:00,55.24,55.36,55.24,55.26,209045.0,53.9967,54.114,53.9967,54.0162,209045.0
2018-07-12 12:20:00,55.27,55.31,55.21,55.23,145377.0,54.026,54.0651,53.9674,53.9869,145377.0
2018-07-12 12:25:00,55.23,55.3,55.22,55.28,149859.0,53.9869,54.0553,53.9771,54.0358,149859.0
2018-07-12 12:30:00,55.28,55.33,55.23,55.28,112974.0,54.0358,54.0847,53.9869,54.0358,112974.0
2018-07-12 12:35:00,55.27,55.3,55.14,55.16,193285.0,54.026,54.0553,53.8989,53.9185,193285.0
2018-07-12 12:40:00,55.16,55.22,55.08,55.18,271390.0,53.9185,53.9771,53.8403,53.938,271390.0
2018-07-12 12:45:00,55.17,55.32,55.13,55.3,222903.0,53.9283,54.0749,53.8892,54.0553,222903.0
2018-07-12 12:50:00,55.32,55.47,55.31,55.44,280958.0,54.0749,54.2215,54.0651,54.1922,280958.0
2018-07-12 12:55:00,55.44,55.5,55.42,55.49,291861.0,54.1922,54.2508,54.1726,54.2411,291861.0
2018-07-12 13:00:00,55.48,55.51,55.38,55.4,311481.0,54.2313,54.2606,54.1335,54.1531,311481.0
2018-07-12 13:05:00,55.4,55.43,55.24,55.33,419717.0,54.1531,54.1824,53.9967,54.0847,419717.0
2018-07-12 13:10:00,55.34,55.42,55.28,55.42,132062.0,54.0944,54.1726,54.0358,54.1726,132062.0
2018-07-12 13:15:00,55.42,55.44,55.37,55.4,161424.0,54.1726,54.1922,54.1238,54.1531,161424.0
2018-07-12 13:20:00,55.4,55.4,55.29,55.35,153215.0,54.1531,54.1531,54.0456,54.1042,153215.0
2018-07-12 13:25:00,55.36,55.41,55.28,55.4,132235.0,54.114,54.1629,54.0358,54.1531,132235.0
2018-07-12 13:30:00,55.39,55.4,55.27,55.3,111515.0,54.1433,54.1531,54.026,54.0553,111515.0
2018-07-12 13:35:00,55.3,55.33,55.26,55.31,111166.0,54.0553,54.0847,54.0162,54.0651,111166.0
2018-07-12 13:40:00,55.3,55.34,55.23,55.24,123675.0,54.0553,54.0944,53.9869,53.9967,123675.0
2018-07-12 13:45:00,55.23,55.24,55.17,55.21,121205.0,53.9869,53.9967,53.9283,53.9674,121205.0
2018-07-12 13:50:00,55.21,55.23,55.13,55.21,121875.0,53.9674,53.9869,53.8892,53.9674,121875.0
2018-07-12 13:55:00,55.21,55.22,55.16,55.18,111199.0,53.9674,53.9771,53.9185,53.938,111199.0
2018-07-12 14:00:00,55.18,55.31,55.16,55.28,151859.0,53.938,54.0651,53.9185,54.0358,151859.0
2018-07-12 14:05:00,55.29,55.29,55.21,55.23,124501.0,54.0456,54.0456,53.9674,53.9869,124501.0
2018-07-12 14:10:00,55.23,55.32,55.23,55.3,128215.0,53.9869,54.0749,53.9869,54.0553,128215.0
2018-07-12 14:15:00,55.3,55.32,55.27,55.29,107753.0,54.0553,54.0749,54.026,54.0456,107753.0
2018-07-12 14:20:00,55.29,55.4,55.28,55.33,197352.0,54.0456,54.1531,54.0358,54.0847,197352.0
2018-07-12 14:25:00,55.33,55.38,55.32,55.36,108609.0,54.0847,54.1335,54.0749,54.114,108609.0
2018-07-12 14:30:00,55.35,55.37,55.28,55.3,132800.0,54.1042,54.1238,54.0358,54.0553,132800.0
2018-07-12 14:35:00,55.3,55.34,55.26,55.31,106449.0,54.0553,54.0944,54.0162,54.0651,106449.0
2018-07-12 14:40:00,55.31,55.35,55.28,55.34,74101.0,54.0651,54.1042,54.0358,54.0944,74101.0
2018-07-12 14:45:00,55.34,55.39,55.33,55.39,136846.0,54.0944,54.1433,54.0847,54.1433,136846.0
2018-07-12 14:50:00,55.39,55.45,55.38,55.44,249852.0,54.1433,54.202,54.1335,54.1922,249852.0
2018-07-12 14:55:00,55.45,55.46,55.39,55.46,215629.0,54.202,54.2117,54.1433,54.2117,215629.0
2018-07-12 15:00:00,55.46,55.51,55.44,55.44,341342.0,54.2117,54.2606,54.1922,54.1922,341342.0
2018-07-12 15:05:00,55.44,55.45,55.39,55.4,144956.0,54.1922,54.202,54.1433,54.1531,144956.0
2018-07-12 15:10:00,55.4,55.42,55.31,55.42,233888.0,54.1531,54.1726,54.0651,54.1726,233888.0
2018-07-12 15:15:00,55.42,55.48,55.41,55.43,151537.0,54.1726,54.2313,54.1629,54.1824,151537.0
2018-07-12 15:20:00,55.42,55.43,55.33,55.36,192550.0,54.1726,54.1824,54.0847,54.114,192550.0
2018-07-12 15:25:00,55.35,55.38,55.32,55.33,171488.0,54.1042,54.1335,54.0749,54.0847,171488.0
2018-07-12 15:30:00,55.33,55.41,55.33,55.41,228389.0,54.0847,54.1629,54.0847,54.1629,228389.0
2018-07-12 15:35:00,55.41,55.42,55.36,55.39,123139.0,54.1629,54.1726,54.114,54.1433,123139.0
2018-07-12 15:40:00,55.38,55.45,55.36,55.4,196232.0,54.1335,54.202,54.114,54.1531,196232.0
2018-07-12 15:45:00,55.4,55.49,55.38,55.48,348804.0,54.1531,54.2411,54.1335,54.2313,348804.0
2018-07-12 15:50:00,55.48,55.48,55.4,55.47,438394.0,54.2313,54.2313,54.1531,54.2215,438394.0
2018-07-12 15:55:00,55.47,55.48,55.43,55.46,962565.0,54.2215,54.2313,54.1824,54.2117,962565.0
2018-07-13 09:30:00,55.51,55.74,55.32,55.5,912936.0,54.2606,54.4854,54.0749,54.2508,912936.0
2018-07-13 09:35:00,55.5,55.85,55.42,55.82,694291.0,54.2508,54.593,54.1726,54.5636,694291.0
2018-07-13 09:40:00,55.81,55.98,55.66,55.77,898925.0,54.5539,54.72,54.4072,54.5148,898925.0
2018-07-13 09:45:00,55.77,55.83,55.55,55.72,682993.0,54.5148,54.5734,54.2997,54.4659,682993.0
2018-07-13 09:50:00,55.71,55.73,55.4,55.46,491065.0,54.4561,54.4757,54.1531,54.2117,491065.0
2018-07-13 09:55:00,55.45,55.66,55.33,55.61,581489.0,54.202,54.4072,54.0847,54.3584,581489.0
2018-07-13 10:00:00,55.61,56.05,55.6,56.04,1366882.0,54.3584,54.7885,54.3486,54.7787,1366882.0
2018-07-13 10:05:00,56.03,56.31,55.93,56.3,892033.0,54.7689,55.0426,54.6712,55.0328,892033.0
2018-07-13 10:10:00,56.3,56.5,56.23,56.49,1050928.0,55.0328,55.2283,54.9644,55.2186,1050928.0
2018-07-13 10:15:00,56.48,56.5,56.23,56.37,567923.0,55.2088,55.2283,54.9644,55.1013,567923.0
2018-07-13 10:20:00,56.37,56.58,56.34,56.41,735517.0,55.1013,55.3065,55.0719,55.1404,735517.0
2018-07-13 10:25:00,56.41,56.51,56.38,56.4,578087.0,55.1404,55.2381,55.111,55.1306,578087.0
2018-07-13 10:30:00,56.39,56.59,56.38,56.5,480735.0,55.1208,55.3163,55.111,55.2283,480735.0
2018-07-13 10:35:00,56.48,56.53,56.38,56.44,453205.0,55.2088,55.2577,55.111,55.1697,453205.0
2018-07-13 10:40:00,56.45,56.45,56.23,56.36,691134.0,55.1795,55.1795,54.9644,55.0915,691134.0
2018-07-13 10:45:00,56.36,56.37,56.18,56.22,469684.0,55.0915,55.1013,54.9155,54.9546,469684.0
2018-07-13 10:50:00,56.21,56.27,56.06,56.12,741384.0,54.9449,55.0035,54.7982,54.8569,741384.0
2018-07-13 10:55:00,56.11,56.32,56.07,56.29,423934.0,54.8471,55.0524,54.808,55.0231,423934.0
2018-07-13 11:00:00,56.29,56.48,56.27,56.45,577926.0,55.0231,55.2088,55.0035,55.1795,577926.0
2018-07-13 11:05:00,56.45,56.49,56.37,56.39,393043.0,55.1795,55.2186,55.1013,55.1208,393043.0
2018-07-13 11:10:00,56.4,56.49,56.34,56.46,341874.0,55.1306,55.2186,55.0719,55.1892,341874.0
2018-07-13 11:15:00,56.46,56.49,56.4,56.47,247105.0,55.1892,55.2186,55.1306,55.199,247105.0
2018-07-13 11:20:00,56.47,56.55,56.43,56.53,345154.0,55.199,55.2772,55.1599,55.2577,345154.0
2018-07-13 11:25:00,56.53,56.53,56.34,56.37,364200.0,55.2577,55.2577,55.0719,55.1013,364200.0
2018-07-13 11:30:00,56.37,56.44,56.31,56.34,222994.0,55.1013,55.1697,55.0426,55.0719,222994.0
2018-07-13 11:35:00,56.33,56.45,56.32,56.44,157920.0,55.0622,55.1795,55.0524,55.1697,157920.0
2018-07-13 11:40:00,56.44,56.51,56.31,56.47,363888.0,55.1697,55.2381,55.0426,55.199,363888.0
2018-07-13 11:45:00,56.47,56.48,56.32,56.4,320513.0,55.199,55.2088,55.0524,55.1306,320513.0
2018-07-13 11:50:00,56.41,56.42,56.36,56.39,134873.0,55.1404,55.1501,55.0915,55.1208,134873.0
2018-07-13 11:55:00,56.4,56.42,56.3,56.38,242675.0,55.1306,55.1501,55.0328,55.111,242675.0
2018-07-13 12:00:00,56.39,56.42,56.3,56.32,224619.0,55.1208,55.1501,55.0328,55.0524,224619.0
2018-07-13 12:05:00,56.31,56.39,56.29,56.36,164207.0,55.0426,55.1208,55.0231,55.0915,164207.0
2018-07-13 12:10:00,56.36,56.43,56.34,56.42,165719.0,55.0915,55.1599,55.0719,55.1501,165719.0
2018-07-13 12:15:00,56.42,56.46,56.4,56.43,185854.0,55.1501,55.1892,55.1306,55.1599,185854.0
2018-07-13 12:20:00,56.44,56.45,56.36,56.36,147103.0,55.1697,55.1795,55.0915,55.0915,147103.0
2018-07-13 12:25:00,56.36,56.4,56.31,56.39,190351.0,55.0915,55.1306,55.0426,55.1208,190351.0
2018-07-13 12:30:00,56.39,56.4,56.31,56.32,159093.0,55.1208,55.1306,55.0426,55.0524,159093.0
2018-07-13 12:35:00,56.32,56.34,56.21,56.23,211548.0,55.0524,55.0719,54.9449,54.9644,211548.0
2018-07-13 12:40:00,56.23,56.39,56.2,56.38,219733.0,54.9644,55.1208,54.9351,55.111,219733.0
2018-07-13 12:45:00,56.38,56.41,56.33,56.33,224746.0,55.111,55.1404,55.0622,55.0622,224746.0
2018-07-13 12:50:00,56.34,56.36,56.25,56.29,177979.0,55.0719,55.0915,54.984,55.0231,177979.0
2018-07-13 12:55:00,56.3,56.36,56.26,56.29,147214.0,55.0328,55.0915,54.9937,55.0231,147214.0
2018-07-13 13:00:00,56.28,56.3,56.22,56.25,136382.0,55.0133,55.0328,54.9546,54.984,136382.0
2018-07-13 13:05:00,56.25,56.26,56.21,56.21,160158.0,54.984,54.9937,54.9449,54.9449,160158.0
2018-07-13 13:10:00,56.22,56.24,56.12,56.13,182937.0,54.9546,54.9742,54.8569,54.8667,182937.0
2018-07-13 13:15:00,56.13,56.18,56.06,56.17,243068.0,54.8667,54.9155,54.7982,54.9058,243068.0
2018-07-13 13:20:00,56.17,56.26,56.13,56.23,215754.0,54.9058,54.9937,54.8667,54.9644,215754.0
2018-07-13 13:25:00,56.23,56.29,56.22,56.26,178281.0,54.9644,55.0231,54.9546,54.9937,178281.0
2018-07-13 13:30:00,56.26,56.28,56.11,56.14,184126.0,54.9937,55.0133,54.8471,54.8764,184126.0
2018-07-13 13:35:00,56.14,56.23,56.13,56.17,136389.0,54.8764,54.9644,54.8667,54.9058,136389.0
2018-07-13 13:40:00,56.17,56.17,56.1,56.12,130987.0,54.9058,54.9058,54.8373,54.8569,130987.0
2018-07-13 13:45:00,56.11,56.13,56.01,56.02,241451.0,54.8471,54.8667,54.7494,54.7591,241451.0
2018-07-13 13:50:00,56.02,56.15,56.02,56.15,204646.0,54.7591,54.8862,54.7591,54.8862,204646.0
2018-07-13 13:55:00,56.14,56.21,56.1,56.21,202873.0,54.8764,54.9449,54.8373,54.9449,202873.0
2018-07-13 14:00:00,56.19,56.22,56.12,56.14,128578.0,54.9253,54.9546,54.8569,54.8764,128578.0
2018-07-13 14:05:00,56.15,56.18,56.07,56.08,166028.0,54.8862,54.9155,54.808,54.8178,166028.0
2018-07-13 14:10:00,56.08,56.13,56.06,56.11,128492.0,54.8178,54.8667,54.7982,54.8471,128492.0
2018-07-13 14:15:00,56.11,56.14,56.07,56.08,123933.0,54.8471,54.8764,54.808,54.8178,123933.0
2018-07-13 14:20:00,56.08,56.12,56.06,56.07,150550.0,54.8178,54.8569,54.7982,54.808,150550.0
2018-07-13 14:25:00,56.07,56.11,56.06,56.11,104833.0,54.808,54.8471,54.7982,54.8471,104833.0
2018-07-13 14:30:00,56.11,56.11,56.06,56.06,106609.0,54.8471,54.8471,54.7982,54.7982,106609.0
2018-07-13 14:35:00,56.06,56.13,56.05,56.11,164010.0,54.7982,54.8667,54.7885,54.8471,164010.0
2018-07-13 14:40:00,56.12,56.17,56.11,56.13,217073.0,54.8569,54.9058,54.8471,54.8667,217073.0
2018-07-13 14:45:00,56.12,56.17,56.1,56.14,150743.0,54.8569,54.9058,54.8373,54.8764,150743.0
2018-07-13 14:50:00,56.15,56.22,56.12,56.21,142755.0,54.8862,54.9546,54.8569,54.9449,142755.0
2018-07-13 14:55:00,56.22,56.25,56.21,56.23,146101.0,54.9546,54.984,54.9449,54.9644,146101.0
2018-07-13 15:00:00,56.23,56.24,56.18,56.19,108268.0,54.9644,54.9742,54.9155,54.9253,108268.0
2018-07-13 15:05:00,56.18,56.22,56.15,56.15,131864.0,54.9155,54.9546,54.8862,54.8862,131864.0
2018-07-13 15:10:00,56.15,56.23,56.15,56.23,119726.0,54.8862,54.9644,54.8862,54.9644,119726.0
2018-07-13 15:15:00,56.23,56.25,56.19,56.19,161947.0,54.9644,54.984,54.9253,54.9253,161947.0
2018-07-13 15:20:00,56.19,56.26,56.18,56.24,127629.0,54.9253,54.9937,54.9155,54.9742,127629.0
2018-07-13 15:25:00,56.23,56.25,56.21,56.25,153864.0,54.9644,54.984,54.9449,54.984,153864.0
2018-07-13 15:30:00,56.25,56.45,56.22,56.39,538071.0,54.984,55.1795,54.9546,55.1208,538071.0
2018-07-13 15:35:00,56.39,56.41,56.36,56.4,194325.0,55.1208,55.1404,55.0915,55.1306,194325.0
2018-07-13 15:40:00,56.41,56.43,56.3,56.32,344815.0,55.1404,55.1599,55.0328,55.0524,344815.0
2018-07-13 15:45:00,56.32,56.32,56.23,56.24,399950.0,55.0524,55.0524,54.9644,54.9742,399950.0
2018-07-13 15:50:00,56.25,56.34,56.25,56.3,392653.0,54.984,55.0719,54.984,55.0328,392653.0
2018-07-13 15:55:00,56.31,56.38,56.28,56.36,775480.0,55.0426,55.111,55.0133,55.0915,775480.0
2018-07-16 09:30:00,56.6,56.72,56.38,56.72,821842.0,55.3261,55.4434,55.111,55.4434,821842.0
2018-07-16 09:35:00,56.71,56.85,56.59,56.78,753895.0,55.4336,55.5705,55.3163,55.502,753895.0
2018-07-16 09:40:00,56.78,56.92,56.61,56.86,713836.0,55.502,55.6389,55.3359,55.5802,713836.0
2018-07-16 09:45:00,56.86,56.88,56.62,56.76,537450.0,55.5802,55.5998,55.3456,55.4825,537450.0
2018-07-16 09:50:00,56.76,57.08,56.72,56.9,876251.0,55.4825,55.7953,55.4434,55.6193,876251.0
2018-07-16 09:55:00,56.92,57.05,56.9,57.04,492235.0,55.6389,55.766,55.6193,55.7562,492235.0
2018-07-16 10:00:00,57.04,57.14,56.92,56.97,741319.0,55.7562,55.8539,55.6389,55.6878,741319.0
2018-07-16 10:05:00,56.98,57.02,56.8,56.85,549164.0,55.6975,55.7366,55.5216,55.5705,549164.0
2018-07-16 10:10:00,56.85,56.95,56.83,56.83,494302.0,55.5705,55.6682,55.5509,55.5509,494302.0
2018-07-16 10:15:00,56.83,56.94,56.75,56.9,434017.0,55.5509,55.6584,55.4727,55.6193,434017.0
2018-07-16 10:20:00,56.9,56.9,56.71,56.78,380195.0,55.6193,55.6193,55.4336,55.502,380195.0
2018-07-16 10:25:00,56.8,57.03,56.79,56.98,605997.0,55.5216,55.7464,55.5118,55.6975,605997.0
2018-07-16 10:30:00,56.99,57.11,56.92,57.06,540976.0,55.7073,55.8246,55.6389,55.7757,540976.0
2018-07-16 10:35:00,57.07,57.18,56.99,57.14,441242.0,55.7855,55.893,55.7073,55.8539,441242.0
2018-07-16 10:40:00,57.13,57.15,57.01,57.02,330309.0,55.8442,55.8637,55.7269,55.7366,330309.0
2018-07-16 10:45:00,57.01,57.09,56.92,57.07,455263.0,55.7269,55.8051,55.6389,55.7855,455263.0
2018-07-16 10:50:00,57.07,57.08,56.77,56.8,553357.0,55.7855,55.7953,55.4923,55.5216,553357.0
2018-07-16 10:55:00,56.8,56.8,56.62,56.62,482761.0,55.5216,55.5216,55.3456,55.3456,482761.0
2018-07-16 11:00:00,56.62,56.72,56.53,56.54,578675.0,55.3456,55.4434,55.2577,55.2674,578675.0
2018-07-16 11:05:00,56.54,56.59,56.43,56.47,510656.0,55.2674,55.3163,55.1599,55.199,510656.0
2018-07-16 11:10:00,56.46,56.65,56.45,56.58,510855.0,55.1892,55.375,55.1795,55.3065,510855.0
2018-07-16 11:15:00,56.58,56.58,56.49,56.56,273103.0,55.3065,55.3065,55.2186,55.287,273103.0
2018-07-16 11:20:00,56.55,56.69,56.5,56.66,259159.0,55.2772,55.4141,55.2283,55.3847,259159.0
2018-07-16 11:25:00,56.67,56.68,56.56,56.61,238882.0,55.3945,55.4043,55.287,55.3359,238882.0
2018-07-16 11:30:00,56.61,56.71,56.56,56.7,326591.0,55.3359,55.4336,55.287,55.4238,326591.0
2018-07-16 11:35:00,56.69,56.74,56.68,56.72,224006.0,55.4141,55.4629,55.4043,55.4434,224006.0
2018-07-16 11:40:00,56.72,56.77,56.61,56.65,206873.0,55.4434,55.4923,55.3359,55.375,206873.0
2018-07-16 11:45:00,56.65,56.68,56.56,56.59,203426.0,55.375,55.4043,55.287,55.3163,203426.0
2018-07-16 11:50:00,56.59,56.72,56.58,56.7,173359.0,55.3163,55.4434,55.3065,55.4238,173359.0
2018-07-16 11:55:00,56.69,56.76,56.67,56.71,157113.0,55.4141,55.4825,55.3945,55.4336,157113.0
2018-07-16 12:00:00,56.71,56.72,56.61,56.66,126280.0,55.4336,55.4434,55.3359,55.3847,126280.0
2018-07-16 12:05:00,56.66,56.75,56.64,56.7,161964.0,55.3847,55.4727,55.3652,55.4238,161964.0
2018-07-16 12:10:00,56.69,56.73,56.62,56.73,136683.0,55.4141,55.4532,55.3456,55.4532,136683.0
2018-07-16 12:15:00,56.73,56.75,56.68,56.74,111903.0,55.4532,55.4727,55.4043,55.4629,111903.0
2018-07-16 12:20:00,56.75,56.81,56.74,56.78,244784.0,55.4727,55.5314,55.4629,55.502,244784.0
2018-07-16 12:25:00,56.78,56.93,56.77,56.89,267018.0,55.502,55.6487,55.4923,55.6096,267018.0
2018-07-16 12:30:00,56.88,56.9,56.78,56.78,163313.0,55.5998,55.6193,55.502,55.502,163313.0
2018-07-16 12:35:00,56.8,56.89,56.79,56.83,178509.0,55.5216,55.6096,55.5118,55.5509,178509.0
2018-07-16 12:40:00,56.82,56.86,56.73,56.76,190809.0,55.5411,55.5802,55.4532,55.4825,190809.0
2018-07-16 12:45:00,56.76,56.78,56.7,56.72,136635.0,55.4825,55.502,55.4238,55.4434,136635.0
2018-07-16 12:50:00,56.73,56.8,56.72,56.8,110319.0,55.4532,55.5216,55.4434,55.5216,110319.0
2018-07-16 12:55:00,56.8,56.84,56.76,56.77,131501.0,55.5216,55.5607,55.4825,55.4923,131501.0
2018-07-16 13:00:00,56.77,56.86,56.75,56.82,193131.0,55.4923,55.5802,55.4727,55.5411,193131.0
2018-07-16 13:05:00,56.81,56.86,56.73,56.79,148507.0,55.5314,55.5802,55.4532,55.5118,148507.0
2018-07-16 13:10:00,56.78,56.81,56.7,56.7,97734.0,55.502,55.5314,55.4238,55.4238,97734.0
2018-07-16 13:15:00,56.71,56.76,56.7,56.72,75994.0,55.4336,55.4825,55.4238,55.4434,75994.0
2018-07-16 13:20:00,56.72,56.74,56.62,56.67,191669.0,55.4434,55.4629,55.3456,55.3945,191669.0
2018-07-16 13:25:00,56.66,56.67,56.59,56.62,127165.0,55.3847,55.3945,55.3163,55.3456,127165.0
2018-07-16 13:30:00,56.62,56.63,56.53,56.61,138779.0,55.3456,55.3554,55.2577,55.3359,138779.0
2018-07-16 13:35:00,56.61,56.71,56.61,56.7,100423.0,55.3359,55.4336,55.3359,55.4238,100423.0
2018-07-16 13:40:00,56.71,56.72,56.64,56.7,125344.0,55.4336,55.4434,55.3652,55.4238,125344.0
2018-07-16 13:45:00,56.69,56.71,56.66,56.68,62841.0,55.4141,55.4336,55.3847,55.4043,62841.0
2018-07-16 13:50:00,56.67,56.67,56.51,56.52,156411.0,55.3945,55.3945,55.2381,55.2479,156411.0
2018-07-16 13:55:00,56.51,56.58,56.51,56.58,90401.0,55.2381,55.3065,55.2381,55.3065,90401.0
2018-07-16 14:00:00,56.57,56.65,56.57,56.57,105986.0,55.2968,55.375,55.2968,55.2968,105986.0
2018-07-16 14:05:00,56.57,56.65,56.52,56.65,151250.0,55.2968,55.375,55.2479,55.375,151250.0
2018-07-16 14:10:00,56.65,56.66,56.56,56.59,122466.0,55.375,55.3847,55.287,55.3163,122466.0
2018-07-16 14:15:00,56.6,56.64,56.55,56.63,123488.0,55.3261,55.3652,55.2772,55.3554,123488.0
2018-07-16 14:20:00,56.64,56.65,56.54,56.57,248654.0,55.3652,55.375,55.2674,55.2968,248654.0
2018-07-16 14:25:00,56.57,56.59,56.5,56.52,123216.0,55.2968,55.3163,55.2283,55.2479,123216.0
2018-07-16 14:30:00,56.51,56.52,56.45,56.5,107622.0,55.2381,55.2479,55.1795,55.2283,107622.0
2018-07-16 14:35:00,56.5,56.5,56.42,56.44,150532.0,55.2283,55.2283,55.1501,55.1697,150532.0
2018-07-16 14:40:00,56.44,56.44,56.27,56.3,284763.0,55.1697,55.1697,55.0035,55.0328,284763.0
2018-07-16 14:45:00,56.3,56.41,56.28,56.38,198847.0,55.0328,55.1404,55.0133,55.111,198847.0
2018-07-16 14:50:00,56.39,56.41,56.29,56.37,192195.0,55.1208,55.1404,55.0231,55.1013,192195.0
2018-07-16 14:55:00,56.37,56.38,56.22,56.23,276038.0,55.1013,55.111,54.9546,54.9644,276038.0
2018-07-16 15:00:00,56.23,56.25,56.15,56.17,288065.0,54.9644,54.984,54.8862,54.9058,288065.0
2018-07-16 15:05:00,56.18,56.27,56.15,56.24,278381.0,54.9155,55.0035,54.8862,54.9742,278381.0
2018-07-16 15:10:00,56.25,56.33,56.24,56.32,141029.0,54.984,55.0622,54.9742,55.0524,141029.0
2018-07-16 15:15:00,56.31,56.34,56.23,56.28,116573.0,55.0426,55.0719,54.9644,55.0133,116573.0
2018-07-16 15:20:00,56.29,56.35,56.25,56.29,111993.0,55.0231,55.0817,54.984,55.0231,111993.0
2018-07-16 15:25:00,56.28,56.31,56.24,56.26,155502.0,55.0133,55.0426,54.9742,54.9937,155502.0
2018-07-16 15:30:00,56.26,56.35,56.26,56.28,154681.0,54.9937,55.0817,54.9937,55.0133,154681.0
2018-07-16 15:35:00,56.27,56.37,56.26,56.29,147652.0,55.0035,55.1013,54.9937,55.0231,147652.0
2018-07-16 15:40:00,56.29,56.3,56.11,56.13,408946.0,55.0231,55.0328,54.8471,54.8667,408946.0
2018-07-16 15:45:00,56.13,56.16,56.07,56.15,403167.0,54.8667,54.896,54.808,54.8862,403167.0
2018-07-16 15:50:00,56.15,56.26,56.06,56.07,455005.0,54.8862,54.9937,54.7982,54.808,455005.0
2018-07-16 15:55:00,56.07,56.17,56.07,56.14,756012.0,54.808,54.9058,54.808,54.8764,756012.0
2018-07-17 09:30:00,55.84,55.97,55.5,55.63,1136806.0,54.5832,54.7103,54.2508,54.3779,1136806.0
2018-07-17 09:35:00,55.63,56.07,55.63,55.99,742641.0,54.3779,54.808,54.3779,54.7298,742641.0
2018-07-17 09:40:00,56.0,56.48,56.0,56.45,731943.0,54.7396,55.2088,54.7396,55.1795,731943.0
2018-07-17 09:45:00,56.46,56.6,56.38,56.53,583669.0,55.1892,55.3261,55.111,55.2577,583669.0
2018-07-17 09:50:00,56.52,56.76,56.5,56.54,697500.0,55.2479,55.4825,55.2283,55.2674,697500.0
2018-07-17 09:55:00,56.53,56.58,56.38,56.48,445060.0,55.2577,55.3065,55.111,55.2088,445060.0
2018-07-17 10:00:00,56.49,56.58,56.32,56.37,415066.0,55.2186,55.3065,55.0524,55.1013,415066.0
2018-07-17 10:05:00,56.37,56.55,56.34,56.49,378091.0,55.1013,55.2772,55.0719,55.2186,378091.0
2018-07-17 10:10:00,56.48,56.57,56.36,56.53,350692.0,55.2088,55.2968,55.0915,55.2577,350692.0
2018-07-17 10:15:00,56.53,56.65,56.51,56.55,347449.0,55.2577,55.375,55.2381,55.2772,347449.0
2018-07-17 10:20:00,56.55,56.59,56.41,56.42,267514.0,55.2772,55.3163,55.1404,55.1501,267514.0
2018-07-17 10:25:00,56.41,56.45,56.33,56.38,306068.0,55.1404,55.1795,55.0622,55.111,306068.0
2018-07-17 10:30:00,56.38,56.6,56.37,56.54,314274.0,55.111,55.3261,55.1013,55.2674,314274.0
2018-07-17 10:35:00,56.55,56.65,56.5,56.6,423497.0,55.2772,55.375,55.2283,55.3261,423497.0
2018-07-17 10:40:00,56.6,56.65,56.51,56.61,248351.0,55.3261,55.375,55.2381,55.3359,248351.0
2018-07-17 10:45:00,56.62,56.77,56.59,56.75,446006.0,55.3456,55.4923,55.3163,55.4727,446006.0
2018-07-17 10:50:00,56.74,56.77,56.66,56.75,245718.0,55.4629,55.4923,55.3847,55.4727,245718.0
2018-07-17 10:55:00,56.75,56.8,56.71,56.73,350006.0,55.4727,55.5216,55.4336,55.4532,350006.0
2018-07-17 11:00:00,56.74,56.77,56.66,56.77,259249.0,55.4629,55.4923,55.3847,55.4923,259249.0
2018-07-17 11:05:00,56.76,56.86,56.72,56.75,318393.0,55.4825,55.5802,55.4434,55.4727,318393.0
2018-07-17 11:10:00,56.74,56.88,56.74,56.83,290877.0,55.4629,55.5998,55.4629,55.5509,290877.0
2018-07-17 11:15:00,56.84,56.88,56.78,56.83,226878.0,55.5607,55.5998,55.502,55.5509,226878.0
2018-07-17 11:20:00,56.82,56.86,56.77,56.84,176193.0,55.5411,55.5802,55.4923,55.5607,176193.0
2018-07-17 11:25:00,56.85,56.85,56.7,56.73,175706.0,55.5705,55.5705,55.4238,55.4532,175706.0
2018-07-17 11:30:00,56.74,56.74,56.62,56.66,326025.0,55.4629,55.4629,55.3456,55.3847,326025.0
2018-07-17 11:35:00,56.66,56.74,56.65,56.72,191876.0,55.3847,55.4629,55.375,55.4434,191876.0
2018-07-17 11:40:00,56.71,56.79,56.67,56.78,231887.0,55.4336,55.5118,55.3945,55.502,231887.0
2018-07-17 11:45:00,56.79,56.86,56.78,56.84,196946.0,55.5118,55.5802,55.502,55.5607,196946.0
2018-07-17 11:50:00,56.83,56.89,56.79,56.86,264970.0,55.5509,55.6096,55.5118,55.5802,264970.0
2018-07-17 11:55:00,56.87,56.98,56.83,56.96,342898.0,55.59,55.6975,55.5509,55.678,342898.0
2018-07-17 12:00:00,56.97,56.99,56.85,56.87,209992.0,55.6878,55.7073,55.5705,55.59,209992.0
2018-07-17 12:05:00,56.87,56.9,56.8,56.81,164376.0,55.59,55.6193,55.5216,55.5314,164376.0
2018-07-17 12:10:00,56.81,56.86,56.8,56.84,153530.0,55.5314,55.5802,55.5216,55.5607,153530.0
2018-07-17 12:15:00,56.84,56.99,56.84,56.94,323457.0,55.5607,55.7073,55.5607,55.6584,323457.0
2018-07-17 12:20:00,56.94,56.99,56.89,56.98,253662.0,55.6584,55.7073,55.6096,55.6975,253662.0
2018-07-17 12:25:00,56.98,57.02,56.91,57.0,435642.0,55.6975,55.7366,55.6291,55.7171,435642.0
2018-07-17 12:30:00,57.02,57.03,56.89,56.95,226919.0,55.7366,55.7464,55.6096,55.6682,226919.0
2018-07-17 12:35:00,56.95,57.0,56.93,56.95,175362.0,55.6682,55.7171,55.6487,55.6682,175362.0
2018-07-17 12:40:00,56.95,56.98,56.86,56.87,162375.0,55.6682,55.6975,55.5802,55.59,162375.0
2018-07-17 12:45:00,56.87,56.89,56.81,56.85,258985.0,55.59,55.6096,55.5314,55.5705,258985.0
2018-07-17 12:50:00,56.85,56.91,56.85,56.87,200894.0,55.5705,55.6291,55.5705,55.59,200894.0
2018-07-17 12:55:00,56.88,56.9,56.75,56.76,188686.0,55.5998,55.6193,55.4727,55.4825,188686.0
2018-07-17 13:00:00,56.77,56.84,56.73,56.74,255456.0,55.4923,55.5607,55.4532,55.4629,255456.0
2018-07-17 13:05:00,56.73,56.83,56.73,56.8,142666.0,55.4532,55.5509,55.4532,55.5216,142666.0
2018-07-17 13:10:00,56.8,56.9,56.8,56.89,144784.0,55.5216,55.6193,55.5216,55.6096,144784.0
2018-07-17 13:15:00,56.89,56.9,56.82,56.86,110821.0,55.6096,55.6193,55.5411,55.5802,110821.0
2018-07-17 13:20:00,56.86,56.9,56.85,56.9,116524.0,55.5802,55.6193,55.5705,55.6193,116524.0
2018-07-17 13:25:00,56.89,56.99,56.88,56.94,213397.0,55.6096,55.7073,55.5998,55.6584,213397.0
2018-07-17 13:30:00,56.95,57.0,56.92,56.94,280130.0,55.6682,55.7171,55.6389,55.6584,280130.0
2018-07-17 13:35:00,56.94,57.0,56.93,56.96,131805.0,55.6584,55.7171,55.6487,55.678,131805.0
2018-07-17 13:40:00,56.96,57.0,56.94,56.99,115149.0,55.678,55.7171,55.6584,55.7073,115149.0
2018-07-17 13:45:00,56.99,57.07,56.95,57.05,324862.0,55.7073,55.7855,55.6682,55.766,324862.0
2018-07-17 13:50:00,57.04,57.08,56.98,57.03,259065.0,55.7562,55.7953,55.6975,55.7464,259065.0
2018-07-17 13:55:00,57.03,57.04,56.91,56.95,164340.0,55.7464,55.7562,55.6291,55.6682,164340.0
2018-07-17 14:00:00,56.96,56.99,56.88,56.88,157686.0,55.678,55.7073,55.5998,55.5998,157686.0
2018-07-17 14:05:00,56.89,56.99,56.88,56.96,133011.0,55.6096,55.7073,55.5998,55.678,133011.0
2018-07-17 14:10:00,56.95,56.96,56.9,56.96,97707.0,55.6682,55.678,55.6193,55.678,97707.0
2018-07-17 14:15:00,56.96,56.99,56.92,56.93,114152.0,55.678,55.7073,55.6389,55.6487,114152.0
2018-07-17 14:20:00,56.93,57.0,56.93,57.0,117891.0,55.6487,55.7171,55.6487,55.7171,117891.0
2018-07-17 14:25:00,57.0,57.04,56.99,57.01,175369.0,55.7171,55.7562,55.7073,55.7269,175369.0
2018-07-17 14:30:00,57.0,57.05,56.98,57.02,151428.0,55.7171,55.766,55.6975,55.7366,151428.0
2018-07-17 14:35:00,57.02,57.04,56.98,56.99,124617.0,55.7366,55.7562,55.6975,55.7073,124617.0
2018-07-17 14:40:00,56.99,57.08,56.98,57.05,168698.0,55.7073,55.7953,55.6975,55.766,168698.0
2018-07-17 14:45:00,57.06,57.11,57.03,57.04,204659.0,55.7757,55.8246,55.7464,55.7562,204659.0
2018-07-17 14:50:00,57.04,57.06,56.96,56.98,157454.0,55.7562,55.7757,55.678,55.6975,157454.0
2018-07-17 14:55:00,56.97,56.99,56.85,56.86,202914.0,55.6878,55.7073,55.5705,55.5802,202914.0
2018-07-17 15:00:00,56.86,56.89,56.81,56.89,261975.0,55.5802,55.6096,55.5314,55.6096,261975.0
2018-07-17 15:05:00,56.89,56.95,56.88,56.91,143493.0,55.6096,55.6682,55.5998,55.6291,143493.0
2018-07-17 15:10:00,56.91,56.93,56.89,56.91,135057.0,55.6291,55.6487,55.6096,55.6291,135057.0
2018-07-17 15:15:00,56.91,56.92,56.87,56.91,114124.0,55.6291,55.6389,55.59,55.6291,114124.0
2018-07-17 15:20:00,56.91,57.02,56.9,56.99,108539.0,55.6291,55.7366,55.6193,55.7073,108539.0
2018-07-17 15:25:00,57.0,57.01,56.96,57.01,151674.0,55.7171,55.7269,55.678,55.7269,151674.0
2018-07-17 15:30:00,57.01,57.03,56.97,56.99,136925.0,55.7269,55.7464,55.6878,55.7073,136925.0
2018-07-17 15:35:00,56.98,57.01,56.96,57.01,163197.0,55.6975,55.7269,55.678,55.7269,163197.0
2018-07-17 15:40:00,57.0,57.08,57.0,57.06,297823.0,55.7171,55.7953,55.7171,55.7757,297823.0
2018-07-17 15:45:00,57.05,57.13,57.03,57.09,449140.0,55.766,55.8442,55.7464,55.8051,449140.0
2018-07-17 15:50:00,57.09,57.1,56.97,57.0,462324.0,55.8051,55.8148,55.6878,55.7171,462324.0
2018-07-17 15:55:00,57.0,57.02,56.92,56.96,1011557.0,55.7171,55.7366,55.6389,55.678,1011557.0
2018-07-18 09:30:00,57.2,57.35,56.92,57.26,2032170.0,55.9126,56.0592,55.6389,55.9712,2032170.0
2018-07-18 09:35:00,57.26,57.77,57.12,57.75,1622543.0,55.9712,56.4697,55.8344,56.4502,1622543.0
2018-07-18 09:40:00,57.75,57.99,57.67,57.9,1439932.0,56.4502,56.6848,56.372,56.5968,1439932.0
2018-07-18 09:45:00,57.89,57.99,57.79,57.92,846118.0,56.587,56.6848,56.4893,56.6164,846118.0
2018-07-18 09:50:00,57.91,58.15,57.9,58.09,1462367.0,56.6066,56.8412,56.5968,56.7825,1462367.0
2018-07-18 09:55:00,58.09,58.13,57.92,57.93,794634.0,56.7825,56.8216,56.6164,56.6261,794634.0
2018-07-18 10:00:00,57.92,58.03,57.82,57.86,596126.0,56.6164,56.7239,56.5186,56.5577,596126.0
2018-07-18 10:05:00,57.87,57.88,57.65,57.71,665937.0,56.5675,56.5773,56.3524,56.4111,665937.0
2018-07-18 10:10:00,57.7,57.83,57.67,57.74,532444.0,56.4013,56.5284,56.372,56.4404,532444.0
2018-07-18 10:15:00,57.74,57.75,57.4,57.54,896718.0,56.4404,56.4502,56.1081,56.2449,896718.0
2018-07-18 10:20:00,57.54,57.59,57.38,57.45,565233.0,56.2449,56.2938,56.0885,56.1569,565233.0
2018-07-18 10:25:00,57.45,57.66,57.45,57.63,406148.0,56.1569,56.3622,56.1569,56.3329,406148.0
2018-07-18 10:30:00,57.62,57.64,57.45,57.57,305921.0,56.3231,56.3427,56.1569,56.2742,305921.0
2018-07-18 10:35:00,57.56,57.6,57.4,57.6,373747.0,56.2645,56.3036,56.1081,56.3036,373747.0
2018-07-18 10:40:00,57.59,57.73,57.5,57.73,401252.0,56.2938,56.4306,56.2058,56.4306,401252.0
2018-07-18 10:45:00,57.73,57.78,57.65,57.75,391549.0,56.4306,56.4795,56.3524,56.4502,391549.0
2018-07-18 10:50:00,57.75,57.89,57.74,57.85,413495.0,56.4502,56.587,56.4404,56.5479,413495.0
2018-07-18 10:55:00,57.84,57.91,57.79,57.84,282450.0,56.5382,56.6066,56.4893,56.5382,282450.0
2018-07-18 11:00:00,57.84,57.92,57.75,57.92,348855.0,56.5382,56.6164,56.4502,56.6164,348855.0
2018-07-18 11:05:00,57.91,57.96,57.85,57.95,297750.0,56.6066,56.6555,56.5479,56.6457,297750.0
2018-07-18 11:10:00,57.95,58.1,57.94,58.09,670108.0,56.6457,56.7923,56.6359,56.7825,670108.0
2018-07-18 11:15:00,58.09,58.14,57.96,57.97,491901.0,56.7825,56.8314,56.6555,56.6652,491901.0
2018-07-18 11:20:00,57.97,58.02,57.94,58.02,373380.0,56.6652,56.7141,56.6359,56.7141,373380.0
2018-07-18 11:25:00,58.01,58.03,57.86,57.95,278874.0,56.7043,56.7239,56.5577,56.6457,278874.0
2018-07-18 11:30:00,57.95,57.97,57.86,57.92,195119.0,56.6457,56.6652,56.5577,56.6164,195119.0
2018-07-18 11:35:00,57.94,57.95,57.85,57.86,145966.0,56.6359,56.6457,56.5479,56.5577,145966.0
2018-07-18 11:40:00,57.86,57.87,57.74,57.81,301008.0,56.5577,56.5675,56.4404,56.5088,301008.0
2018-07-18 11:45:00,57.82,57.84,57.77,57.81,173530.0,56.5186,56.5382,56.4697,56.5088,173530.0
2018-07-18 11:50:00,57.81,57.94,57.78,57.88,212569.0,56.5088,56.6359,56.4795,56.5773,212569.0
2018-07-18 11:55:00,57.87,57.92,57.85,57.9,130869.0,56.5675,56.6164,56.5479,56.5968,130869.0
2018-07-18 12:00:00,57.89,57.9,57.81,57.85,126905.0,56.587,56.5968,56.5088,56.5479,126905.0
2018-07-18 12:05:00,57.84,57.92,57.84,57.91,138771.0,56.5382,56.6164,56.5382,56.6066,138771.0
2018-07-18 12:10:00,57.91,57.94,57.84,57.9,158151.0,56.6066,56.6359,56.5382,56.5968,158151.0
2018-07-18 12:15:00,57.9,57.9,57.77,57.78,149237.0,56.5968,56.5968,56.4697,56.4795,149237.0
2018-07-18 12:20:00,57.78,57.95,57.77,57.89,218085.0,56.4795,56.6457,56.4697,56.587,218085.0
2018-07-18 12:25:00,57.88,57.89,57.79,57.81,160782.0,56.5773,56.587,56.4893,56.5088,160782.0
2018-07-18 12:30:00,57.8,57.95,57.8,57.94,232850.0,56.4991,56.6457,56.4991,56.6359,232850.0
2018-07-18 12:35:00,57.95,57.99,57.92,57.98,270307.0,56.6457,56.6848,56.6164,56.675,270307.0
2018-07-18 12:40:00,57.97,58.01,57.92,57.95,299051.0,56.6652,56.7043,56.6164,56.6457,299051.0
2018-07-18 12:45:00,57.96,57.98,57.86,57.89,184827.0,56.6555,56.675,56.5577,56.587,184827.0
2018-07-18 12:50:00,57.9,57.92,57.79,57.8,200954.0,56.5968,56.6164,56.4893,56.4991,200954.0
2018-07-18 12:55:00,57.81,57.82,57.75,57.75,211524.0,56.5088,56.5186,56.4502,56.4502,211524.0
2018-07-18 13:00:00,57.75,57.78,57.67,57.77,214963.0,56.4502,56.4795,56.372,56.4697,214963.0
2018-07-18 13:05:00,57.77,57.79,57.72,57.76,148033.0,56.4697,56.4893,56.4209,56.46,148033.0
2018-07-18 13:10:00,57.76,57.82,57.75,57.79,116980.0,56.46,56.5186,56.4502,56.4893,116980.0
2018-07-18 13:15:00,57.79,57.79,57.71,57.73,100078.0,56.4893,56.4893,56.4111,56.4306,100078.0
2018-07-18 13:20:00,57.73,57.73,57.64,57.71,160806.0,56.4306,56.4306,56.3427,56.4111,160806.0
2018-07-18 13:25:00,57.7,57.73,57.62,57.64,148032.0,56.4013,56.4306,56.3231,56.3427,148032.0
2018-07-18 13:30:00,57.64,57.68,57.56,57.66,175345.0,56.3427,56.3818,56.2645,56.3622,175345.0
2018-07-18 13:35:00,57.67,57.71,57.58,57.6,148566.0,56.372,56.4111,56.284,56.3036,148566.0
2018-07-18 13:40:00,57.6,57.62,57.53,57.53,253544.0,56.3036,56.3231,56.2351,56.2351,253544.0
2018-07-18 13:45:00,57.53,57.57,57.52,57.53,156939.0,56.2351,56.2742,56.2254,56.2351,156939.0
2018-07-18 13:50:00,57.53,57.54,57.45,57.5,276704.0,56.2351,56.2449,56.1569,56.2058,276704.0
2018-07-18 13:55:00,57.5,57.56,57.45,57.5,187885.0,56.2058,56.2645,56.1569,56.2058,187885.0
2018-07-18 14:00:00,57.51,57.58,57.47,57.56,149618.0,56.2156,56.284,56.1765,56.2645,149618.0
2018-07-18 14:05:00,57.55,57.61,57.54,57.56,139610.0,56.2547,56.3133,56.2449,56.2645,139610.0
2018-07-18 14:10:00,57.56,57.56,57.45,57.47,231478.0,56.2645,56.2645,56.1569,56.1765,231478.0
2018-07-18 14:15:00,57.47,57.49,57.36,57.43,204673.0,56.1765,56.196,56.069,56.1374,204673.0
2018-07-18 14:20:00,57.43,57.5,57.4,57.42,129288.0,56.1374,56.2058,56.1081,56.1276,129288.0
2018-07-18 14:25:00,57.42,57.53,57.41,57.49,137519.0,56.1276,56.2351,56.1178,56.196,137519.0
2018-07-18 14:30:00,57.5,57.5,57.43,57.45,116820.0,56.2058,56.2058,56.1374,56.1569,116820.0
2018-07-18 14:35:00,57.44,57.45,57.38,57.4,135578.0,56.1472,56.1569,56.0885,56.1081,135578.0
2018-07-18 14:40:00,57.4,57.43,57.38,57.42,132918.0,56.1081,56.1374,56.0885,56.1276,132918.0
2018-07-18 14:45:00,57.42,57.52,57.4,57.46,156499.0,56.1276,56.2254,56.1081,56.1667,156499.0
2018-07-18 14:50:00,57.46,57.46,57.37,57.45,129154.0,56.1667,56.1667,56.0787,56.1569,129154.0
2018-07-18 14:55:00,57.45,57.45,57.38,57.39,109831.0,56.1569,56.1569,56.0885,56.0983,109831.0
2018-07-18 15:00:00,57.39,57.54,57.38,57.52,213405.0,56.0983,56.2449,56.0885,56.2254,213405.0
2018-07-18 15:05:00,57.53,57.58,57.51,57.54,253233.0,56.2351,56.284,56.2156,56.2449,253233.0
2018-07-18 15:10:00,57.54,57.57,57.46,57.48,155538.0,56.2449,56.2742,56.1667,56.1863,155538.0
2018-07-18 15:15:00,57.49,57.57,57.48,57.53,133423.0,56.196,56.2742,56.1863,56.2351,133423.0
2018-07-18 15:20:00,57.52,57.54,57.49,57.5,109374.0,56.2254,56.2449,56.196,56.2058,109374.0
2018-07-18 15:25:00,57.5,57.51,57.43,57.5,150935.0,56.2058,56.2156,56.1374,56.2058,150935.0
2018-07-18 15:30:00,57.5,57.57,57.5,57.52,229327.0,56.2058,56.2742,56.2058,56.2254,229327.0
2018-07-18 15:35:00,57.52,57.58,57.46,57.46,266301.0,56.2254,56.284,56.1667,56.1667,266301.0
2018-07-18 15:40:00,57.46,57.5,57.45,57.48,273950.0,56.1667,56.2058,56.1569,56.1863,273950.0
2018-07-18 15:45:00,57.48,57.52,57.42,57.46,330518.0,56.1863,56.2254,56.1276,56.1667,330518.0
2018-07-18 15:50:00,57.45,57.48,57.44,57.46,307394.0,56.1569,56.1863,56.1472,56.1667,307394.0
2018-07-18 15:55:00,57.46,57.51,57.44,57.45,780474.0,56.1667,56.2156,56.1472,56.1569,780474.0
2018-07-19 09:30:00,57.25,57.4,57.04,57.05,989739.0,55.9614,56.1081,55.7562,55.766,989739.0
2018-07-19 09:35:00,57.06,57.56,57.03,57.47,859633.0,55.7757,56.2645,55.7464,56.1765,859633.0
2018-07-19 09:40:00,57.46,57.48,57.15,57.22,630849.0,56.1667,56.1863,55.8637,55.9321,630849.0
2018-07-19 09:45:00,57.23,57.37,57.15,57.16,483986.0,55.9419,56.0787,55.8637,55.8735,483986.0
2018-07-19 09:50:00,57.16,57.23,56.84,56.88,948815.0,55.8735,55.9419,55.5607,55.5998,948815.0
2018-07-19 09:55:00,56.89,57.01,56.83,56.95,714173.0,55.6096,55.7269,55.5509,55.6682,714173.0
2018-07-19 10:00:00,56.94,56.95,56.68,56.69,557994.0,55.6584,55.6682,55.4043,55.4141,557994.0
2018-07-19 10:05:00,56.69,56.69,56.27,56.33,1402593.0,55.4141,55.4141,55.0035,55.0622,1402593.0
2018-07-19 10:10:00,56.34,56.68,56.3,56.64,771978.0,55.0719,55.4043,55.0328,55.3652,771978.0
2018-07-19 10:15:00,56.64,56.64,56.32,56.46,612261.0,55.3652,55.3652,55.0524,55.1892,612261.0
2018-07-19 10:20:00,56.46,56.5,56.31,56.32,425559.0,55.1892,55.2283,55.0426,55.0524,425559.0
2018-07-19 10:25:00,56.31,56.44,56.3,56.41,524763.0,55.0426,55.1697,55.0328,55.1404,524763.0
2018-07-19 10:30:00,56.41,56.42,56.3,56.31,380100.0,55.1404,55.1501,55.0328,55.0426,380100.0
2018-07-19 10:35:00,56.31,56.33,56.12,56.2,706214.0,55.0426,55.0622,54.8569,54.9351,706214.0
2018-07-19 10:40:00,56.2,56.28,56.1,56.18,460067.0,54.9351,55.0133,54.8373,54.9155,460067.0
2018-07-19 10:45:00,56.19,56.23,56.05,56.06,401644.0,54.9253,54.9644,54.7885,54.7982,401644.0
2018-07-19 10:50:00,56.07,56.14,55.96,56.12,591309.0,54.808,54.8764,54.7005,54.8569,591309.0
2018-07-19 10:55:00,56.11,56.22,56.08,56.2,492484.0,54.8471,54.9546,54.8178,54.9351,492484.0
2018-07-19 11:00:00,56.21,56.31,56.2,56.27,451710.0,54.9449,55.0426,54.9351,55.0035,451710.0
2018-07-19 11:05:00,56.27,56.36,56.23,56.28,525069.0,55.0035,55.0915,54.9644,55.0133,525069.0
2018-07-19 11:10:00,56.28,56.28,56.03,56.06,488886.0,55.0133,55.0133,54.7689,54.7982,488886.0
2018-07-19 11:15:00,56.05,56.13,56.04,56.06,298652.0,54.7885,54.8667,54.7787,54.7982,298652.0
2018-07-19 11:20:00,56.06,56.21,56.06,56.18,314943.0,54.7982,54.9449,54.7982,54.9155,314943.0
2018-07-19 11:25:00,56.17,56.24,56.16,56.16,296392.0,54.9058,54.9742,54.896,54.896,296392.0
2018-07-19 11:30:00,56.16,56.24,56.1,56.24,297982.0,54.896,54.9742,54.8373,54.9742,297982.0
2018-07-19 11:35:00,56.24,56.3,56.2,56.23,260580.0,54.9742,55.0328,54.9351,54.9644,260580.0
2018-07-19 11:40:00,56.22,56.25,56.17,56.23,242848.0,54.9546,54.984,54.9058,54.9644,242848.0
2018-07-19 11:45:00,56.22,56.24,56.11,56.12,235713.0,54.9546,54.9742,54.8471,54.8569,235713.0
2018-07-19 11:50:00,56.11,56.12,55.98,55.99,443375.0,54.8471,54.8569,54.72,54.7298,443375.0
2018-07-19 11:55:00,55.98,56.0,55.86,55.91,555622.0,54.72,54.7396,54.6027,54.6516,555622.0
2018-07-19 12:00:00,55.91,55.96,55.82,55.83,485566.0,54.6516,54.7005,54.5636,54.5734,485566.0
2018-07-19 12:05:00,55.83,55.86,55.69,55.81,792798.0,54.5734,54.6027,54.4366,54.5539,792798.0
2018-07-19 12:10:00,55.82,55.86,55.7,55.71,432236.0,54.5636,54.6027,54.4463,54.4561,432236.0
2018-07-19 12:15:00,55.71,55.83,55.7,55.81,370466.0,54.4561,54.5734,54.4463,54.5539,370466.0
2018-07-19 12:20:00,55.8,55.81,55.73,55.74,260415.0,54.5441,54.5539,54.4757,54.4854,260415.0
2018-07-19 12:25:00,55.74,55.78,55.67,55.74,355734.0,54.4854,54.5245,54.417,54.4854,355734.0
2018-07-19 12:30:00,55.74,55.9,55.74,55.89,390760.0,54.4854,54.6418,54.4854,54.6321,390760.0
2018-07-19 12:35:00,55.89,55.91,55.87,55.89,230739.0,54.6321,54.6516,54.6125,54.6321,230739.0
2018-07-19 12:40:00,55.89,55.95,55.87,55.91,216218.0,54.6321,54.6907,54.6125,54.6516,216218.0
2018-07-19 12:45:00,55.9,55.9,55.75,55.8,298333.0,54.6418,54.6418,54.4952,54.5441,298333.0
2018-07-19 12:50:00,55.8,55.88,55.78,55.86,171106.0,54.5441,54.6223,54.5245,54.6027,171106.0
2018-07-19 12:55:00,55.86,55.87,55.78,55.83,207875.0,54.6027,54.6125,54.5245,54.5734,207875.0
2018-07-19 13:00:00,55.83,55.89,55.73,55.8,370504.0,54.5734,54.6321,54.4757,54.5441,370504.0
2018-07-19 13:05:00,55.8,55.88,55.77,55.82,235793.0,54.5441,54.6223,54.5148,54.5636,235793.0
2018-07-19 13:10:00,55.82,55.86,55.75,55.76,169176.0,54.5636,54.6027,54.4952,54.505,169176.0
2018-07-19 13:15:00,55.76,55.85,55.73,55.85,218276.0,54.505,54.593,54.4757,54.593,218276.0
2018-07-19 13:20:00,55.85,55.9,55.77,55.83,202670.0,54.593,54.6418,54.5148,54.5734,202670.0
2018-07-19 13:25:00,55.83,55.84,55.76,55.78,166428.0,54.5734,54.5832,54.505,54.5245,166428.0
2018-07-19 13:30:00,55.79,55.8,55.74,55.8,155714.0,54.5343,54.5441,54.4854,54.5441,155714.0
2018-07-19 13:35:00,55.8,55.98,55.79,55.91,248688.0,54.5441,54.72,54.5343,54.6516,248688.0
2018-07-19 13:40:00,55.91,55.98,55.83,55.97,214564.0,54.6516,54.72,54.5734,54.7103,214564.0
2018-07-19 13:45:00,55.97,56.08,55.95,56.04,353195.0,54.7103,54.8178,54.6907,54.7787,353195.0
2018-07-19 13:50:00,56.03,56.17,56.01,56.16,238440.0,54.7689,54.9058,54.7494,54.896,238440.0
2018-07-19 13:55:00,56.17,56.19,56.14,56.18,233092.0,54.9058,54.9253,54.8764,54.9155,233092.0
2018-07-19 14:00:00,56.17,56.3,56.17,56.28,388431.0,54.9058,55.0328,54.9058,55.0133,388431.0
2018-07-19 14:05:00,56.28,56.3,56.21,56.3,250894.0,55.0133,55.0328,54.9449,55.0328,250894.0
2018-07-19 14:10:00,56.29,56.36,56.21,56.28,342575.0,55.0231,55.0915,54.9449,55.0133,342575.0
2018-07-19 14:15:00,56.27,56.3,56.22,56.3,182523.0,55.0035,55.0328,54.9546,55.0328,182523.0
2018-07-19 14:20:00,56.3,56.3,56.1,56.12,337668.0,55.0328,55.0328,54.8373,54.8569,337668.0
2018-07-19 14:25:00,56.12,56.21,56.09,56.17,214467.0,54.8569,54.9449,54.8276,54.9058,214467.0
2018-07-19 14:30:00,56.17,56.17,56.07,56.15,251341.0,54.9058,54.9058,54.808,54.8862,251341.0
2018-07-19 14:35:00,56.14,56.15,56.03,56.08,234292.0,54.8764,54.8862,54.7689,54.8178,234292.0
2018-07-19 14:40:00,56.08,56.11,56.06,56.06,130276.0,54.8178,54.8471,54.7982,54.7982,130276.0
2018-07-19 14:45:00,56.06,56.09,56.02,56.05,145740.0,54.7982,54.8276,54.7591,54.7885,145740.0
2018-07-19 14:50:00,56.04,56.05,55.91,55.91,234354.0,54.7787,54.7885,54.6516,54.6516,234354.0
2018-07-19 14:55:00,55.91,56.03,55.9,56.01,187580.0,54.6516,54.7689,54.6418,54.7494,187580.0
2018-07-19 15:00:00,56.0,56.16,56.0,56.15,262579.0,54.7396,54.896,54.7396,54.8862,262579.0
2018-07-19 15:05:00,56.16,56.17,56.08,56.08,196989.0,54.896,54.9058,54.8178,54.8178,196989.0
2018-07-19 15:10:00,56.08,56.1,56.0,56.0,209671.0,54.8178,54.8373,54.7396,54.7396,209671.0
2018-07-19 15:15:00,56.0,56.01,55.94,55.95,254515.0,54.7396,54.7494,54.6809,54.6907,254515.0
2018-07-19 15:20:00,55.96,56.02,55.94,56.02,175911.0,54.7005,54.7591,54.6809,54.7591,175911.0
2018-07-19 15:25:00,56.02,56.09,55.98,56.09,170120.0,54.7591,54.8276,54.72,54.8276,170120.0
2018-07-19 15:30:00,56.09,56.22,56.03,56.2,299870.0,54.8276,54.9546,54.7689,54.9351,299870.0
2018-07-19 15:35:00,56.2,56.3,56.19,56.27,333005.0,54.9351,55.0328,54.9253,55.0035,333005.0
2018-07-19 15:40:00,56.27,56.44,56.22,56.26,934840.0,55.0035,55.1697,54.9546,54.9937,934840.0
2018-07-19 15:45:00,56.27,56.28,56.18,56.24,519802.0,55.0035,55.0133,54.9155,54.9742,519802.0
2018-07-19 15:50:00,56.24,56.29,56.14,56.16,531915.0,54.9742,55.0231,54.8764,54.896,531915.0
2018-07-19 15:55:00,56.16,56.26,56.14,56.21,974086.0,54.896,54.9937,54.8764,54.9449,974086.0
2018-07-20 09:30:00,56.08,56.14,54.83,55.27,2502937.0,54.8178,54.8764,53.5959,54.026,2502937.0
2018-07-20 09:35:00,55.28,55.35,54.92,55.17,1026397.0,54.0358,54.1042,53.6839,53.9283,1026397.0
2018-07-20 09:40:00,55.17,55.53,55.06,55.38,929473.0,53.9283,54.2802,53.8207,54.1335,929473.0
2018-07-20 09:45:00,55.38,55.67,55.37,55.56,789915.0,54.1335,54.417,54.1238,54.3095,789915.0
2018-07-20 09:50:00,55.56,55.69,55.45,55.61,612877.0,54.3095,54.4366,54.202,54.3584,612877.0
2018-07-20 09:55:00,55.62,55.63,55.31,55.39,577427.0,54.3681,54.3779,54.0651,54.1433,577427.0
2018-07-20 10:00:00,55.39,55.4,55.12,55.2,789247.0,54.1433,54.1531,53.8794,53.9576,789247.0
2018-07-20 10:05:00,55.2,55.46,55.19,55.32,469349.0,53.9576,54.2117,53.9478,54.0749,469349.0
2018-07-20 10:10:00,55.33,55.4,55.18,55.35,339619.0,54.0847,54.1531,53.938,54.1042,339619.0
2018-07-20 10:15:00,55.34,55.36,55.16,55.16,351910.0,54.0944,54.114,53.9185,53.9185,351910.0
2018-07-20 10:20:00,55.16,55.47,55.15,55.46,339426.0,53.9185,54.2215,53.9087,54.2117,339426.0
2018-07-20 10:25:00,55.45,55.59,55.39,55.56,469498.0,54.202,54.3388,54.1433,54.3095,469498.0
2018-07-20 10:30:00,55.56,55.58,55.34,55.37,399601.0,54.3095,54.329,54.0944,54.1238,399601.0
2018-07-20 10:35:00,55.37,55.52,55.34,55.48,289699.0,54.1238,54.2704,54.0944,54.2313,289699.0
2018-07-20 10:40:00,55.49,55.6,55.46,55.59,276700.0,54.2411,54.3486,54.2117,54.3388,276700.0
2018-07-20 10:45:00,55.59,55.6,55.52,55.58,251183.0,54.3388,54.3486,54.2704,54.329,251183.0
2018-07-20 10:50:00,55.58,55.58,55.41,55.49,258361.0,54.329,54.329,54.1629,54.2411,258361.0
2018-07-20 10:55:00,55.49,55.54,55.44,55.54,149396.0,54.2411,54.2899,54.1922,54.2899,149396.0
2018-07-20 11:00:00,55.53,55.56,55.28,55.3,348595.0,54.2802,54.3095,54.0358,54.0553,348595.0
2018-07-20 11:05:00,55.3,55.39,55.26,55.37,216728.0,54.0553,54.1433,54.0162,54.1238,216728.0
2018-07-20 11:10:00,55.36,55.38,55.3,55.35,144545.0,54.114,54.1335,54.0553,54.1042,144545.0
2018-07-20 11:15:00,55.35,55.42,55.33,55.41,162053.0,54.1042,54.1726,54.0847,54.1629,162053.0
2018-07-20 11:20:00,55.41,55.53,55.38,55.5,255667.0,54.1629,54.2802,54.1335,54.2508,255667.0
2018-07-20 11:25:00,55.5,55.5,55.4,55.47,182781.0,54.2508,54.2508,54.1531,54.2215,182781.0
2018-07-20 11:30:00,55.46,55.47,55.34,55.34,156322.0,54.2117,54.2215,54.0944,54.0944,156322.0
2018-07-20 11:35:00,55.34,55.4,55.28,55.32,149060.0,54.0944,54.1531,54.0358,54.0749,149060.0
2018-07-20 11:40:00,55.32,55.37,55.25,55.35,197392.0,54.0749,54.1238,54.0065,54.1042,197392.0
2018-07-20 11:45:00,55.35,55.37,55.26,55.32,143597.0,54.1042,54.1238,54.0162,54.0749,143597.0
2018-07-20 11:50:00,55.32,55.33,55.22,55.24,171840.0,54.0749,54.0847,53.9771,53.9967,171840.0
2018-07-20 11:55:00,55.23,55.3,55.19,55.25,218632.0,53.9869,54.0553,53.9478,54.0065,218632.0
2018-07-20 12:00:00,55.25,55.25,55.18,55.2,250352.0,54.0065,54.0065,53.938,53.9576,250352.0
2018-07-20 12:05:00,55.2,55.21,55.13,55.16,185752.0,53.9576,53.9674,53.8892,53.9185,185752.0
2018-07-20 12:10:00,55.15,55.19,54.98,55.07,647555.0,53.9087,53.9478,53.7425,53.8305,647555.0
2018-07-20 12:15:00,55.06,55.17,55.05,55.15,217830.0,53.8207,53.9283,53.811,53.9087,217830.0
2018-07-20 12:20:00,55.14,55.19,55.1,55.12,120240.0,53.8989,53.9478,53.8598,53.8794,120240.0
2018-07-20 12:25:00,55.12,55.16,55.08,55.08,148099.0,53.8794,53.9185,53.8403,53.8403,148099.0
2018-07-20 12:30:00,55.07,55.12,55.02,55.08,151928.0,53.8305,53.8794,53.7816,53.8403,151928.0
2018-07-20 12:35:00,55.09,55.16,55.05,55.14,149555.0,53.8501,53.9185,53.811,53.8989,149555.0
2018-07-20 12:40:00,55.15,55.32,55.14,55.3,238970.0,53.9087,54.0749,53.8989,54.0553,238970.0
2018-07-20 12:45:00,55.3,55.3,55.24,55.28,155916.0,54.0553,54.0553,53.9967,54.0358,155916.0
2018-07-20 12:50:00,55.29,55.51,55.29,55.44,497407.0,54.0456,54.2606,54.0456,54.1922,497407.0
2018-07-20 12:55:00,55.44,55.55,55.39,55.54,286539.0,54.1922,54.2997,54.1433,54.2899,286539.0
2018-07-20 13:00:00,55.54,55.55,55.46,55.48,208749.0,54.2899,54.2997,54.2117,54.2313,208749.0
2018-07-20 13:05:00,55.47,55.55,55.43,55.51,241602.0,54.2215,54.2997,54.1824,54.2606,241602.0
2018-07-20 13:10:00,55.52,55.66,55.51,55.65,293103.0,54.2704,54.4072,54.2606,54.3975,293103.0
2018-07-20 13:15:00,55.64,55.67,55.52,55.63,319761.0,54.3877,54.417,54.2704,54.3779,319761.0
2018-07-20 13:20:00,55.63,55.67,55.53,55.55,177815.0,54.3779,54.417,54.2802,54.2997,177815.0
2018-07-20 13:25:00,55.54,55.55,55.4,55.45,298392.0,54.2899,54.2997,54.1531,54.202,298392.0
2018-07-20 13:30:00,55.44,55.56,55.43,55.5,163437.0,54.1922,54.3095,54.1824,54.2508,163437.0
2018-07-20 13:35:00,55.5,55.51,55.41,55.41,122725.0,54.2508,54.2606,54.1629,54.1629,122725.0
2018-07-20 13:40:00,55.42,55.53,55.4,55.53,190210.0,54.1726,54.2802,54.1531,54.2802,190210.0
2018-07-20 13:45:00,55.52,55.58,55.49,55.56,155945.0,54.2704,54.329,54.2411,54.3095,155945.0
2018-07-20 13:50:00,55.57,55.59,55.45,55.46,165262.0,54.3193,54.3388,54.202,54.2117,165262.0
2018-07-20 13:55:00,55.45,55.5,55.41,55.42,132484.0,54.202,54.2508,54.1629,54.1726,132484.0
2018-07-20 14:00:00,55.42,55.47,55.38,55.39,136540.0,54.1726,54.2215,54.1335,54.1433,136540.0
2018-07-20 14:05:00,55.38,55.51,55.38,55.49,210668.0,54.1335,54.2606,54.1335,54.2411,210668.0
2018-07-20 14:10:00,55.48,55.56,55.44,55.48,137006.0,54.2313,54.3095,54.1922,54.2313,137006.0
2018-07-20 14:15:00,55.49,55.55,55.48,55.48,160522.0,54.2411,54.2997,54.2313,54.2313,160522.0
2018-07-20 14:20:00,55.49,55.52,55.44,55.47,175962.0,54.2411,54.2704,54.1922,54.2215,175962.0
2018-07-20 14:25:00,55.48,55.48,55.33,55.34,282603.0,54.2313,54.2313,54.0847,54.0944,282603.0
2018-07-20 14:30:00,55.35,55.36,55.16,55.19,253510.0,54.1042,54.114,53.9185,53.9478,253510.0
2018-07-20 14:35:00,55.2,55.25,55.13,55.18,265657.0,53.9576,54.0065,53.8892,53.938,265657.0
2018-07-20 14:40:00,55.17,55.25,55.15,55.25,163806.0,53.9283,54.0065,53.9087,54.0065,163806.0
2018-07-20 14:45:00,55.25,55.32,55.2,55.28,187077.0,54.0065,54.0749,53.9576,54.0358,187077.0
2018-07-20 14:50:00,55.28,55.29,55.18,55.21,179869.0,54.0358,54.0456,53.938,53.9674,179869.0
2018-07-20 14:55:00,55.21,55.24,55.15,55.23,113633.0,53.9674,53.9967,53.9087,53.9869,113633.0
2018-07-20 15:00:00,55.22,55.26,55.19,55.22,278627.0,53.9771,54.0162,53.9478,53.9771,278627.0
2018-07-20 15:05:00,55.22,55.26,55.18,55.25,257955.0,53.9771,54.0162,53.938,54.0065,257955.0
2018-07-20 15:10:00,55.24,55.24,55.14,55.18,251934.0,53.9967,53.9967,53.8989,53.938,251934.0
2018-07-20 15:15:00,55.18,55.26,55.14,55.23,282519.0,53.938,54.0162,53.8989,53.9869,282519.0
2018-07-20 15:20:00,55.23,55.24,55.16,55.18,241672.0,53.9869,53.9967,53.9185,53.938,241672.0
2018-07-20 15:25:00,55.18,55.23,55.13,55.21,240237.0,53.938,53.9869,53.8892,53.9674,240237.0
2018-07-20 15:30:00,55.21,55.3,55.21,55.29,260863.0,53.9674,54.0553,53.9674,54.0456,260863.0
2018-07-20 15:35:00,55.3,55.3,55.18,55.21,282034.0,54.0553,54.0553,53.938,53.9674,282034.0
2018-07-20 15:40:00,55.2,55.22,55.12,55.15,319823.0,53.9576,53.9771,53.8794,53.9087,319823.0
2018-07-20 15:45:00,55.15,55.16,55.03,55.05,705748.0,53.9087,53.9185,53.7914,53.811,705748.0
2018-07-20 15:50:00,55.05,55.06,54.97,54.99,862989.0,53.811,53.8207,53.7328,53.7523,862989.0
2018-07-20 15:55:00,54.99,55.05,54.98,55.01,1048005.0,53.7523,53.811,53.7425,53.7719,1048005.0
2018-07-23 09:30:00,53.54,53.55,52.69,52.85,3300234.0,52.335,52.3447,51.5041,51.6605,3300234.0
2018-07-23 09:35:00,52.83,52.84,52.21,52.52,2398230.0,51.6409,51.6507,51.0349,51.3379,2398230.0
2018-07-23 09:40:00,52.51,52.78,52.35,52.65,1591570.0,51.3281,51.5921,51.1717,51.465,1591570.0
2018-07-23 09:45:00,52.64,52.74,52.43,52.46,1514575.0,51.4552,51.553,51.2499,51.2793,1514575.0
2018-07-23 09:50:00,52.47,52.73,52.41,52.59,1137619.0,51.289,51.5432,51.2304,51.4063,1137619.0
2018-07-23 09:55:00,52.58,52.9,52.35,52.78,1172524.0,51.3966,51.7094,51.1717,51.5921,1172524.0
2018-07-23 10:00:00,52.79,52.99,52.74,52.79,1075551.0,51.6018,51.7973,51.553,51.6018,1075551.0
2018-07-23 10:05:00,52.8,52.83,52.61,52.77,825901.0,51.6116,51.6409,51.4259,51.5823,825901.0
2018-07-23 10:10:00,52.77,52.8,52.54,52.75,694349.0,51.5823,51.6116,51.3575,51.5627,694349.0
2018-07-23 10:15:00,52.75,52.86,52.68,52.78,571378.0,51.5627,51.6703,51.4943,51.5921,571378.0
2018-07-23 10:20:00,52.79,53.03,52.76,53.02,802154.0,51.6018,51.8364,51.5725,51.8267,802154.0
2018-07-23 10:25:00,53.03,53.09,52.87,53.0,639831.0,51.8364,51.8951,51.68,51.8071,639831.0
2018-07-23 10:30:00,52.99,52.99,52.83,52.95,436179.0,51.7973,51.7973,51.6409,51.7582,436179.0
2018-07-23 10:35:00,52.96,53.17,52.91,53.12,691869.0,51.768,51.9733,51.7191,51.9244,691869.0
2018-07-23 10:40:00,53.13,53.24,53.11,53.18,547436.0,51.9342,52.0417,51.9146,51.9831,547436.0
2018-07-23 10:45:00,53.18,53.28,53.11,53.15,375262.0,51.9831,52.0808,51.9146,51.9537,375262.0
2018-07-23 10:50:00,53.15,53.31,53.11,53.25,366724.0,51.9537,52.1101,51.9146,52.0515,366724.0
2018-07-23 10:55:00,53.25,53.25,53.02,53.18,502965.0,52.0515,52.0515,51.8267,51.9831,502965.0
2018-07-23 11:00:00,53.19,53.35,53.18,53.22,551846.0,51.9928,52.1492,51.9831,52.0222,551846.0
2018-07-23 11:05:00,53.23,53.32,53.17,53.24,266345.0,52.0319,52.1199,51.9733,52.0417,266345.0
2018-07-23 11:10:00,53.24,53.29,53.08,53.17,314762.0,52.0417,52.0906,51.8853,51.9733,314762.0
2018-07-23 11:15:00,53.17,53.19,53.02,53.09,278841.0,51.9733,51.9928,51.8267,51.8951,278841.0
2018-07-23 11:20:00,53.09,53.38,53.08,53.34,311777.0,51.8951,52.1786,51.8853,52.1395,311777.0
2018-07-23 11:25:00,53.35,53.45,53.3,53.42,364492.0,52.1492,52.247,52.1004,52.2177,364492.0
2018-07-23 11:30:00,53.43,53.67,53.39,53.67,682488.0,52.2274,52.462,52.1883,52.462,682488.0
2018-07-23 11:35:00,53.67,53.75,53.63,53.72,546279.0,52.462,52.5402,52.4229,52.5109,546279.0
2018-07-23 11:40:00,53.72,53.82,53.62,53.67,424637.0,52.5109,52.6086,52.4132,52.462,424637.0
2018-07-23 11:45:00,53.68,53.73,53.56,53.73,423335.0,52.4718,52.5207,52.3545,52.5207,423335.0
2018-07-23 11:50:00,53.72,53.88,53.65,53.87,361987.0,52.5109,52.6673,52.4425,52.6575,361987.0
2018-07-23 11:55:00,53.87,53.97,53.82,53.83,562535.0,52.6575,52.7553,52.6086,52.6184,562535.0
2018-07-23 12:00:00,53.83,53.99,53.8,53.9,403954.0,52.6184,52.7748,52.5891,52.6868,403954.0
2018-07-23 12:05:00,53.9,53.91,53.8,53.91,270581.0,52.6868,52.6966,52.5891,52.6966,270581.0
2018-07-23 12:10:00,53.91,54.04,53.89,54.04,371358.0,52.6966,52.8237,52.6771,52.8237,371358.0
2018-07-23 12:15:00,54.04,54.15,54.02,54.13,549551.0,52.8237,52.9312,52.8041,52.9117,549551.0
2018-07-23 12:20:00,54.14,54.39,54.13,54.34,763917.0,52.9214,53.1658,52.9117,53.1169,763917.0
2018-07-23 12:25:00,54.34,54.37,54.22,54.26,379524.0,53.1169,53.1463,52.9996,53.0387,379524.0
2018-07-23 12:30:00,54.26,54.32,54.23,54.27,263514.0,53.0387,53.0974,53.0094,53.0485,263514.0
2018-07-23 12:35:00,54.27,54.35,54.23,54.25,304593.0,53.0485,53.1267,53.0094,53.029,304593.0
2018-07-23 12:40:00,54.25,54.45,54.24,54.45,372432.0,53.029,53.2245,53.0192,53.2245,372432.0
2018-07-23 12:45:00,54.44,54.48,54.32,54.34,341962.0,53.2147,53.2538,53.0974,53.1169,341962.0
2018-07-23 12:50:00,54.35,54.36,54.18,54.24,422283.0,53.1267,53.1365,52.9605,53.0192,422283.0
2018-07-23 12:55:00,54.25,54.26,54.14,54.15,377576.0,53.029,53.0387,52.9214,52.9312,377576.0
2018-07-23 13:00:00,54.15,54.21,54.14,54.19,215883.0,52.9312,52.9899,52.9214,52.9703,215883.0
2018-07-23 13:05:00,54.2,54.26,54.18,54.21,184518.0,52.9801,53.0387,52.9605,52.9899,184518.0
2018-07-23 13:10:00,54.21,54.33,54.19,54.32,238775.0,52.9899,53.1072,52.9703,53.0974,238775.0
2018-07-23 13:15:00,54.33,54.34,54.19,54.2,249582.0,53.1072,53.1169,52.9703,52.9801,249582.0
2018-07-23 13:20:00,54.19,54.23,54.11,54.11,332850.0,52.9703,53.0094,52.8921,52.8921,332850.0
2018-07-23 13:25:00,54.12,54.2,54.07,54.19,314080.0,52.9019,52.9801,52.853,52.9703,314080.0
2018-07-23 13:30:00,54.19,54.25,54.17,54.24,197002.0,52.9703,53.029,52.9508,53.0192,197002.0
2018-07-23 13:35:00,54.24,54.3,54.13,54.14,272843.0,53.0192,53.0778,52.9117,52.9214,272843.0
2018-07-23 13:40:00,54.14,54.27,54.12,54.23,207816.0,52.9214,53.0485,52.9019,53.0094,207816.0
2018-07-23 13:45:00,54.24,54.39,54.24,54.33,275996.0,53.0192,53.1658,53.0192,53.1072,275996.0
2018-07-23 13:50:00,54.34,54.5,54.32,54.46,262755.0,53.1169,53.2733,53.0974,53.2342,262755.0
2018-07-23 13:55:00,54.47,54.51,54.4,54.4,271737.0,53.244,53.2831,53.1756,53.1756,271737.0
2018-07-23 14:00:00,54.41,54.48,54.4,54.46,128129.0,53.1854,53.2538,53.1756,53.2342,128129.0
2018-07-23 14:05:00,54.45,54.45,54.37,54.4,195120.0,53.2245,53.2245,53.1463,53.1756,195120.0
2018-07-23 14:10:00,54.41,54.46,54.35,54.44,157718.0,53.1854,53.2342,53.1267,53.2147,157718.0
2018-07-23 14:15:00,54.44,54.58,54.42,54.5,271604.0,53.2147,53.3515,53.1951,53.2733,271604.0
2018-07-23 14:20:00,54.5,54.55,54.42,54.51,220912.0,53.2733,53.3222,53.1951,53.2831,220912.0
2018-07-23 14:25:00,54.51,54.52,54.44,54.47,157289.0,53.2831,53.2929,53.2147,53.244,157289.0
2018-07-23 14:30:00,54.47,54.47,54.33,54.4,320594.0,53.244,53.244,53.1072,53.1756,320594.0
2018-07-23 14:35:00,54.4,54.43,54.33,54.35,165163.0,53.1756,53.2049,53.1072,53.1267,165163.0
2018-07-23 14:40:00,54.35,54.37,54.31,54.32,200615.0,53.1267,53.1463,53.0876,53.0974,200615.0
2018-07-23 14:45:00,54.33,54.48,54.33,54.44,270391.0,53.1072,53.2538,53.1072,53.2147,270391.0
2018-07-23 14:50:00,54.44,54.44,54.34,54.39,182955.0,53.2147,53.2147,53.1169,53.1658,182955.0
2018-07-23 14:55:00,54.39,54.42,54.33,54.35,158907.0,53.1658,53.1951,53.1072,53.1267,158907.0
2018-07-23 15:00:00,54.35,54.4,54.31,54.34,156485.0,53.1267,53.1756,53.0876,53.1169,156485.0
2018-07-23 15:05:00,54.34,54.36,54.2,54.25,304922.0,53.1169,53.1365,52.9801,53.029,304922.0
2018-07-23 15:10:00,54.25,54.33,54.22,54.31,173408.0,53.029,53.1072,52.9996,53.0876,173408.0
2018-07-23 15:15:00,54.3,54.37,54.28,54.33,172539.0,53.0778,53.1463,53.0583,53.1072,172539.0
2018-07-23 15:20:00,54.34,54.36,54.29,54.33,161514.0,53.1169,53.1365,53.0681,53.1072,161514.0
2018-07-23 15:25:00,54.33,54.34,54.26,54.3,249351.0,53.1072,53.1169,53.0387,53.0778,249351.0
2018-07-23 15:30:00,54.29,54.32,54.24,54.25,263925.0,53.0681,53.0974,53.0192,53.029,263925.0
2018-07-23 15:35:00,54.24,54.28,54.21,54.24,230945.0,53.0192,53.0583,52.9899,53.0192,230945.0
2018-07-23 15:40:00,54.25,54.34,54.22,54.32,254527.0,53.029,53.1169,52.9996,53.0974,254527.0
2018-07-23 15:45:00,54.32,54.34,54.26,54.27,304567.0,53.0974,53.1169,53.0387,53.0485,304567.0
2018-07-23 15:50:00,54.28,54.36,54.27,54.28,445710.0,53.0583,53.1365,53.0485,53.0583,445710.0
2018-07-23 15:55:00,54.28,54.31,54.25,54.28,633136.0,53.0583,53.0876,53.029,53.0583,633136.0
2018-07-24 09:30:00,55.0,55.4,54.72,55.16,1844729.0,53.7621,54.1531,53.4884,53.9185,1844729.0
2018-07-24 09:35:00,55.17,55.3,54.99,55.05,1091526.0,53.9283,54.0553,53.7523,53.811,1091526.0
2018-07-24 09:40:00,55.05,55.07,54.8,54.89,1001841.0,53.811,53.8305,53.5666,53.6546,1001841.0
2018-07-24 09:45:00,54.9,54.99,54.74,54.81,649950.0,53.6643,53.7523,53.5079,53.5764,649950.0
2018-07-24 09:50:00,54.8,55.14,54.8,54.95,759668.0,53.5666,53.8989,53.5666,53.7132,759668.0
2018-07-24 09:55:00,54.94,54.96,54.57,54.85,1040330.0,53.7034,53.723,53.3418,53.6155,1040330.0
2018-07-24 10:00:00,54.86,54.97,54.8,54.89,500057.0,53.6252,53.7328,53.5666,53.6546,500057.0
2018-07-24 10:05:00,54.88,55.1,54.86,55.01,549982.0,53.6448,53.8598,53.6252,53.7719,549982.0
2018-07-24 10:10:00,55.02,55.07,54.93,55.05,423910.0,53.7816,53.8305,53.6937,53.811,423910.0
2018-07-24 10:15:00,55.05,55.18,54.97,55.12,838046.0,53.811,53.938,53.7328,53.8794,838046.0
2018-07-24 10:20:00,55.12,55.19,54.95,54.95,452508.0,53.8794,53.9478,53.7132,53.7132,452508.0
2018-07-24 10:25:00,54.96,54.96,54.59,54.62,1053148.0,53.723,53.723,53.3613,53.3906,1053148.0
2018-07-24 10:30:00,54.63,54.75,54.59,54.71,680199.0,53.4004,53.5177,53.3613,53.4786,680199.0
2018-07-24 10:35:00,54.7,54.71,54.48,54.58,767612.0,53.4688,53.4786,53.2538,53.3515,767612.0
2018-07-24 10:40:00,54.57,54.61,54.46,54.52,356382.0,53.3418,53.3809,53.2342,53.2929,356382.0
2018-07-24 10:45:00,54.51,54.66,54.5,54.6,284534.0,53.2831,53.4297,53.2733,53.3711,284534.0
2018-07-24 10:50:00,54.59,54.72,54.53,54.54,349586.0,53.3613,53.4884,53.3027,53.3124,349586.0
2018-07-24 10:55:00,54.53,54.7,54.53,54.64,284492.0,53.3027,53.4688,53.3027,53.4102,284492.0
2018-07-24 11:00:00,54.64,54.7,54.43,54.47,386121.0,53.4102,53.4688,53.2049,53.244,386121.0
2018-07-24 11:05:00,54.46,54.46,54.25,54.27,477499.0,53.2342,53.2342,53.029,53.0485,477499.0
2018-07-24 11:10:00,54.27,54.31,54.11,54.31,569966.0,53.0485,53.0876,52.8921,53.0876,569966.0
2018-07-24 11:15:00,54.32,54.43,54.23,54.41,400496.0,53.0974,53.2049,53.0094,53.1854,400496.0
2018-07-24 11:20:00,54.41,54.49,54.36,54.48,374864.0,53.1854,53.2636,53.1365,53.2538,374864.0
2018-07-24 11:25:00,54.48,54.55,54.46,54.53,308902.0,53.2538,53.3222,53.2342,53.3027,308902.0
2018-07-24 11:30:00,54.54,54.55,54.21,54.26,426031.0,53.3124,53.3222,52.9899,53.0387,426031.0
2018-07-24 11:35:00,54.26,54.29,54.13,54.26,316740.0,53.0387,53.0681,52.9117,53.0387,316740.0
2018-07-24 11:40:00,54.26,54.36,54.18,54.33,299430.0,53.0387,53.1365,52.9605,53.1072,299430.0
2018-07-24 11:45:00,54.32,54.32,54.03,54.16,593943.0,53.0974,53.0974,52.8139,52.941,593943.0
2018-07-24 11:50:00,54.16,54.23,54.09,54.14,287009.0,52.941,53.0094,52.8726,52.9214,287009.0
2018-07-24 11:55:00,54.13,54.24,54.1,54.2,267966.0,52.9117,53.0192,52.8823,52.9801,267966.0
2018-07-24 12:00:00,54.2,54.23,54.13,54.22,200721.0,52.9801,53.0094,52.9117,52.9996,200721.0
2018-07-24 12:05:00,54.23,54.3,54.15,54.16,204820.0,53.0094,53.0778,52.9312,52.941,204820.0
2018-07-24 12:10:00,54.16,54.2,54.08,54.16,184772.0,52.941,52.9801,52.8628,52.941,184772.0
2018-07-24 12:15:00,54.16,54.18,53.97,54.0,412676.0,52.941,52.9605,52.7553,52.7846,412676.0
2018-07-24 12:20:00,54.0,54.05,53.94,53.94,251057.0,52.7846,52.8335,52.7259,52.7259,251057.0
2018-07-24 12:25:00,53.94,53.98,53.85,53.95,386391.0,52.7259,52.765,52.638,52.7357,386391.0
2018-07-24 12:30:00,53.95,54.08,53.94,54.01,308310.0,52.7357,52.8628,52.7259,52.7944,308310.0
2018-07-24 12:35:00,54.0,54.0,53.92,53.92,155655.0,52.7846,52.7846,52.7064,52.7064,155655.0
2018-07-24 12:40:00,53.93,53.95,53.51,53.52,781728.0,52.7162,52.7357,52.3056,52.3154,781728.0
2018-07-24 12:45:00,53.52,53.66,53.49,53.62,540852.0,52.3154,52.4523,52.2861,52.4132,540852.0
2018-07-24 12:50:00,53.62,53.63,53.5,53.62,278453.0,52.4132,52.4229,52.2959,52.4132,278453.0
2018-07-24 12:55:00,53.62,53.69,53.54,53.64,404915.0,52.4132,52.4816,52.335,52.4327,404915.0
2018-07-24 13:00:00,53.64,53.67,53.55,53.58,283918.0,52.4327,52.462,52.3447,52.3741,283918.0
2018-07-24 13:05:00,53.58,53.84,53.55,53.83,540844.0,52.3741,52.6282,52.3447,52.6184,540844.0
2018-07-24 13:10:00,53.84,53.97,53.78,53.84,578968.0,52.6282,52.7553,52.5696,52.6282,578968.0
2018-07-24 13:15:00,53.84,53.86,53.67,53.71,261386.0,52.6282,52.6477,52.462,52.5011,261386.0
2018-07-24 13:20:00,53.71,53.8,53.66,53.77,262176.0,52.5011,52.5891,52.4523,52.5598,262176.0
2018-07-24 13:25:00,53.77,53.79,53.69,53.73,169269.0,52.5598,52.5793,52.4816,52.5207,169269.0
2018-07-24 13:30:00,53.73,53.75,53.58,53.65,213419.0,52.5207,52.5402,52.3741,52.4425,213419.0
2018-07-24 13:35:00,53.65,53.65,53.53,53.53,225441.0,52.4425,52.4425,52.3252,52.3252,225441.0
2018-07-24 13:40:00,53.53,53.63,53.5,53.61,226101.0,52.3252,52.4229,52.2959,52.4034,226101.0
2018-07-24 13:45:00,53.6,53.78,53.52,53.77,305615.0,52.3936,52.5696,52.3154,52.5598,305615.0
2018-07-24 13:50:00,53.78,53.79,53.62,53.65,372635.0,52.5696,52.5793,52.4132,52.4425,372635.0
2018-07-24 13:55:00,53.64,53.74,53.61,53.71,180146.0,52.4327,52.5305,52.4034,52.5011,180146.0
2018-07-24 14:00:00,53.71,53.76,53.59,53.59,224052.0,52.5011,52.55,52.3838,52.3838,224052.0
2018-07-24 14:05:00,53.59,53.59,53.51,53.52,287999.0,52.3838,52.3838,52.3056,52.3154,287999.0
2018-07-24 14:10:00,53.53,53.6,53.52,53.56,169171.0,52.3252,52.3936,52.3154,52.3545,169171.0
2018-07-24 14:15:00,53.57,53.61,53.53,53.57,193323.0,52.3643,52.4034,52.3252,52.3643,193323.0
2018-07-24 14:20:00,53.57,53.59,53.5,53.54,183096.0,52.3643,52.3838,52.2959,52.335,183096.0
2018-07-24 14:25:00,53.54,53.57,53.49,53.55,213213.0,52.335,52.3643,52.2861,52.3447,213213.0
2018-07-24 14:30:00,53.55,53.58,53.47,53.51,303771.0,52.3447,52.3741,52.2665,52.3056,303771.0
2018-07-24 14:35:00,53.51,53.52,53.33,53.35,399418.0,52.3056,52.3154,52.1297,52.1492,399418.0
2018-07-24 14:40:00,53.35,53.47,53.34,53.43,208387.0,52.1492,52.2665,52.1395,52.2274,208387.0
2018-07-24 14:45:00,53.44,53.52,53.4,53.48,273328.0,52.2372,52.3154,52.1981,52.2763,273328.0
2018-07-24 14:50:00,53.48,53.49,53.4,53.44,151694.0,52.2763,52.2861,52.1981,52.2372,151694.0
2018-07-24 14:55:00,53.43,53.52,53.4,53.48,231476.0,52.2274,52.3154,52.1981,52.2763,231476.0
2018-07-24 15:00:00,53.48,53.52,53.46,53.48,171986.0,52.2763,52.3154,52.2568,52.2763,171986.0
2018-07-24 15:05:00,53.48,53.5,53.46,53.48,180959.0,52.2763,52.2959,52.2568,52.2763,180959.0
2018-07-24 15:10:00,53.47,53.52,53.42,53.45,274999.0,52.2665,52.3154,52.2177,52.247,274999.0
2018-07-24 15:15:00,53.44,53.45,53.34,53.37,395317.0,52.2372,52.247,52.1395,52.1688,395317.0
2018-07-24 15:20:00,53.37,53.42,53.26,53.31,412616.0,52.1688,52.2177,52.0613,52.1101,412616.0
2018-07-24 15:25:00,53.31,53.36,53.27,53.33,341126.0,52.1101,52.159,52.071,52.1297,341126.0
2018-07-24 15:30:00,53.33,53.33,53.28,53.3,274133.0,52.1297,52.1297,52.0808,52.1004,274133.0
2018-07-24 15:35:00,53.3,53.32,53.17,53.18,483940.0,52.1004,52.1199,51.9733,51.9831,483940.0
2018-07-24 15:40:00,53.18,53.22,53.07,53.08,818964.0,51.9831,52.0222,51.8755,51.8853,818964.0
2018-07-24 15:45:00,53.09,53.09,52.94,53.05,782149.0,51.8951,51.8951,51.7485,51.856,782149.0
2018-07-24 15:50:00,53.05,53.13,53.01,53.11,782070.0,51.856,51.9342,51.8169,51.9146,782070.0
2018-07-24 15:55:00,53.11,53.18,53.11,53.16,919209.0,51.9146,51.9831,51.9146,51.9635,919209.0
2018-07-25 09:30:00,52.63,53.75,52.58,53.68,1644770.0,51.4454,52.5402,51.3966,52.4718,1644770.0
2018-07-25 09:35:00,53.68,53.8,53.37,53.49,1091449.0,52.4718,52.5891,52.1688,52.2861,1091449.0
2018-07-25 09:40:00,53.5,53.65,53.38,53.54,926842.0,52.2959,52.4425,52.1786,52.335,926842.0
2018-07-25 09:45:00,53.53,53.67,53.4,53.62,786493.0,52.3252,52.462,52.1981,52.4132,786493.0
2018-07-25 09:50:00,53.62,53.72,53.5,53.51,698073.0,52.4132,52.5109,52.2959,52.3056,698073.0
2018-07-25 09:55:00,53.51,53.52,52.95,53.03,1168678.0,52.3056,52.3154,51.7582,51.8364,1168678.0
2018-07-25 10:00:00,53.04,53.07,52.81,52.88,858650.0,51.8462,51.8755,51.6214,51.6898,858650.0
2018-07-25 10:05:00,52.88,52.97,52.57,52.64,979882.0,51.6898,51.7778,51.3868,51.4552,979882.0
2018-07-25 10:10:00,52.64,52.75,52.45,52.59,854197.0,51.4552,51.5627,51.2695,51.4063,854197.0
2018-07-25 10:15:00,52.59,52.7,52.5,52.51,629096.0,51.4063,51.5139,51.3184,51.3281,629096.0
2018-07-25 10:20:00,52.5,52.57,52.4,52.42,778384.0,51.3184,51.3868,51.2206,51.2402,778384.0
2018-07-25 10:25:00,52.43,52.67,52.3,52.62,833421.0,51.2499,51.4845,51.1229,51.4357,833421.0
2018-07-25 10:30:00,52.62,52.83,52.56,52.65,761378.0,51.4357,51.6409,51.377,51.465,761378.0
2018-07-25 10:35:00,52.65,52.8,52.44,52.79,558493.0,51.465,51.6116,51.2597,51.6018,558493.0
2018-07-25 10:40:00,52.81,52.96,52.67,52.73,615982.0,51.6214,51.768,51.4845,51.5432,615982.0
2018-07-25 10:45:00,52.72,52.81,52.66,52.71,307414.0,51.5334,51.6214,51.4748,51.5236,307414.0
2018-07-25 10:50:00,52.71,52.86,52.69,52.83,318953.0,51.5236,51.6703,51.5041,51.6409,318953.0
2018-07-25 10:55:00,52.82,52.93,52.8,52.88,381677.0,51.6312,51.7387,51.6116,51.6898,381677.0
2018-07-25 11:00:00,52.88,53.04,52.81,53.04,360496.0,51.6898,51.8462,51.6214,51.8462,360496.0
2018-07-25 11:05:00,53.04,53.11,52.96,52.98,568397.0,51.8462,51.9146,51.768,51.7876,568397.0
2018-07-25 11:10:00,52.98,53.06,52.86,53.05,326545.0,51.7876,51.8658,51.6703,51.856,326545.0
2018-07-25 11:15:00,53.06,53.15,53.05,53.1,354820.0,51.8658,51.9537,51.856,51.9049,354820.0
2018-07-25 11:20:00,53.1,53.16,53.0,53.14,293633.0,51.9049,51.9635,51.8071,51.944,293633.0
2018-07-25 11:25:00,53.13,53.39,53.09,53.35,452960.0,51.9342,52.1883,51.8951,52.1492,452960.0
2018-07-25 11:30:00,53.36,53.38,53.25,53.29,315669.0,52.159,52.1786,52.0515,52.0906,315669.0
2018-07-25 11:35:00,53.3,53.53,53.27,53.5,596446.0,52.1004,52.3252,52.071,52.2959,596446.0
2018-07-25 11:40:00,53.51,53.58,53.43,53.55,496315.0,52.3056,52.3741,52.2274,52.3447,496315.0
2018-07-25 11:45:00,53.55,53.6,53.42,53.49,329513.0,52.3447,52.3936,52.2177,52.2861,329513.0
2018-07-25 11:50:00,53.5,53.57,53.4,53.54,295645.0,52.2959,52.3643,52.1981,52.335,295645.0
2018-07-25 11:55:00,53.56,53.61,53.52,53.59,329980.0,52.3545,52.4034,52.3154,52.3838,329980.0
2018-07-25 12:00:00,53.59,53.75,53.58,53.73,384161.0,52.3838,52.5402,52.3741,52.5207,384161.0
2018-07-25 12:05:00,53.73,53.77,53.63,53.72,308268.0,52.5207,52.5598,52.4229,52.5109,308268.0
2018-07-25 12:10:00,53.72,53.83,53.71,53.82,302193.0,52.5109,52.6184,52.5011,52.6086,302193.0
2018-07-25 12:15:00,53.81,53.83,53.77,53.81,196365.0,52.5989,52.6184,52.5598,52.5989,196365.0
2018-07-25 12:20:00,53.82,53.95,53.77,53.91,301280.0,52.6086,52.7357,52.5598,52.6966,301280.0
2018-07-25 12:25:00,53.91,53.95,53.81,53.88,309952.0,52.6966,52.7357,52.5989,52.6673,309952.0
2018-07-25 12:30:00,53.88,53.89,53.72,53.81,233845.0,52.6673,52.6771,52.5109,52.5989,233845.0
2018-07-25 12:35:00,53.82,53.91,53.8,53.89,164416.0,52.6086,52.6966,52.5891,52.6771,164416.0
2018-07-25 12:40:00,53.89,53.97,53.87,53.96,191606.0,52.6771,52.7553,52.6575,52.7455,191606.0
2018-07-25 12:45:00,53.97,53.99,53.91,53.98,180342.0,52.7553,52.7748,52.6966,52.765,180342.0
2018-07-25 12:50:00,53.98,54.04,53.87,53.99,334120.0,52.765,52.8237,52.6575,52.7748,334120.0
2018-07-25 12:55:00,54.0,54.1,54.0,54.03,227615.0,52.7846,52.8823,52.7846,52.8139,227615.0
2018-07-25 13:00:00,54.03,54.22,54.02,54.11,319059.0,52.8139,52.9996,52.8041,52.8921,319059.0
2018-07-25 13:05:00,54.11,54.12,54.05,54.07,158670.0,52.8921,52.9019,52.8335,52.853,158670.0
2018-07-25 13:10:00,54.07,54.09,53.91,53.92,283520.0,52.853,52.8726,52.6966,52.7064,283520.0
2018-07-25 13:15:00,53.93,53.96,53.85,53.87,268842.0,52.7162,52.7455,52.638,52.6575,268842.0
2018-07-25 13:20:00,53.88,53.88,53.69,53.77,333177.0,52.6673,52.6673,52.4816,52.5598,333177.0
2018-07-25 13:25:00,53.77,53.82,53.7,53.78,247220.0,52.5598,52.6086,52.4914,52.5696,247220.0
2018-07-25 13:30:00,53.79,53.84,53.65,53.66,238013.0,52.5793,52.6282,52.4425,52.4523,238013.0
2018-07-25 13:35:00,53.67,53.8,53.6,53.8,346158.0,52.462,52.5891,52.3936,52.5891,346158.0
2018-07-25 13:40:00,53.79,53.82,53.66,53.7,205889.0,52.5793,52.6086,52.4523,52.4914,205889.0
2018-07-25 13:45:00,53.7,53.72,53.5,53.57,388214.0,52.4914,52.5109,52.2959,52.3643,388214.0
2018-07-25 13:50:00,53.58,53.62,53.54,53.56,278265.0,52.3741,52.4132,52.335,52.3545,278265.0
2018-07-25 13:55:00,53.56,53.61,53.46,53.59,305089.0,52.3545,52.4034,52.2568,52.3838,305089.0
2018-07-25 14:00:00,53.59,53.61,53.5,53.6,248335.0,52.3838,52.4034,52.2959,52.3936,248335.0
2018-07-25 14:05:00,53.6,53.71,53.53,53.63,368622.0,52.3936,52.5011,52.3252,52.4229,368622.0
2018-07-25 14:10:00,53.63,53.66,53.58,53.61,160295.0,52.4229,52.4523,52.3741,52.4034,160295.0
2018-07-25 14:15:00,53.62,53.63,53.55,53.55,136551.0,52.4132,52.4229,52.3447,52.3447,136551.0
2018-07-25 14:20:00,53.56,53.62,53.54,53.57,90533.0,52.3545,52.4132,52.335,52.3643,90533.0
2018-07-25 14:25:00,53.57,53.64,53.56,53.59,156962.0,52.3643,52.4327,52.3545,52.3838,156962.0
2018-07-25 14:30:00,53.6,53.62,53.58,53.59,121653.0,52.3936,52.4132,52.3741,52.3838,121653.0
2018-07-25 14:35:00,53.58,53.6,53.54,53.55,215382.0,52.3741,52.3936,52.335,52.3447,215382.0
2018-07-25 14:40:00,53.55,53.56,53.46,53.47,272147.0,52.3447,52.3545,52.2568,52.2665,272147.0
2018-07-25 14:45:00,53.47,53.47,53.25,53.3,478533.0,52.2665,52.2665,52.0515,52.1004,478533.0
2018-07-25 14:50:00,53.29,53.3,53.03,53.24,851603.0,52.0906,52.1004,51.8364,52.0417,851603.0
2018-07-25 14:55:00,53.23,53.24,53.03,53.12,472807.0,52.0319,52.0417,51.8364,51.9244,472807.0
2018-07-25 15:00:00,53.13,53.24,53.11,53.21,320556.0,51.9342,52.0417,51.9146,52.0124,320556.0
2018-07-25 15:05:00,53.21,53.29,53.17,53.22,327635.0,52.0124,52.0906,51.9733,52.0222,327635.0
2018-07-25 15:10:00,53.22,53.26,53.13,53.15,224579.0,52.0222,52.0613,51.9342,51.9537,224579.0
2018-07-25 15:15:00,53.15,53.16,53.0,53.09,392201.0,51.9537,51.9635,51.8071,51.8951,392201.0
2018-07-25 15:20:00,53.09,53.12,53.0,53.05,328773.0,51.8951,51.9244,51.8071,51.856,328773.0
2018-07-25 15:25:00,53.06,53.16,52.97,53.0,414772.0,51.8658,51.9635,51.7778,51.8071,414772.0
2018-07-25 15:30:00,53.0,53.02,52.9,52.92,276781.0,51.8071,51.8267,51.7094,51.7289,276781.0
2018-07-25 15:35:00,52.92,53.12,52.9,53.12,417323.0,51.7289,51.9244,51.7094,51.9244,417323.0
2018-07-25 15:40:00,53.12,53.28,52.97,53.23,696391.0,51.9244,52.0808,51.7778,52.0319,696391.0
2018-07-25 15:45:00,53.22,53.3,52.97,53.28,574920.0,52.0222,52.1004,51.7778,52.0808,574920.0
2018-07-25 15:50:00,53.29,53.49,52.96,53.44,1010112.0,52.0906,52.2861,51.768,52.2372,1010112.0
2018-07-25 15:55:00,53.45,53.45,52.96,53.39,1470669.0,52.247,52.247,51.768,52.1883,1470669.0
2018-07-26 09:30:00,53.45,54.65,53.45,54.65,1963392.0,52.247,53.42,52.247,53.42,1963392.0
2018-07-26 09:35:00,54.65,54.74,54.33,54.51,1170504.0,53.42,53.5079,53.1072,53.2831,1170504.0
2018-07-26 09:40:00,54.5,54.5,54.11,54.2,659149.0,53.2733,53.2733,52.8921,52.9801,659149.0
2018-07-26 09:45:00,54.19,54.23,53.99,54.05,791242.0,52.9703,53.0094,52.7748,52.8335,791242.0
2018-07-26 09:50:00,54.05,54.13,53.82,54.11,801311.0,52.8335,52.9117,52.6086,52.8921,801311.0
2018-07-26 09:55:00,54.12,54.36,54.1,54.28,473044.0,52.9019,53.1365,52.8823,53.0583,473044.0
2018-07-26 10:00:00,54.28,54.43,54.25,54.35,491993.0,53.0583,53.2049,53.029,53.1267,491993.0
2018-07-26 10:05:00,54.36,54.45,54.1,54.26,480225.0,53.1365,53.2245,52.8823,53.0387,480225.0
2018-07-26 10:10:00,54.26,54.29,54.09,54.14,411257.0,53.0387,53.0681,52.8726,52.9214,411257.0
2018-07-26 10:15:00,54.14,54.15,53.91,53.95,338387.0,52.9214,52.9312,52.6966,52.7357,338387.0
2018-07-26 10:20:00,53.95,54.1,53.86,54.09,427460.0,52.7357,52.8823,52.6477,52.8726,427460.0
2018-07-26 10:25:00,54.09,54.14,53.9,53.96,357098.0,52.8726,52.9214,52.6868,52.7455,357098.0
2018-07-26 10:30:00,53.95,53.99,53.87,53.93,293193.0,52.7357,52.7748,52.6575,52.7162,293193.0
2018-07-26 10:35:00,53.93,54.23,53.88,54.22,407506.0,52.7162,53.0094,52.6673,52.9996,407506.0
2018-07-26 10:40:00,54.23,54.25,54.1,54.2,273920.0,53.0094,53.029,52.8823,52.9801,273920.0
2018-07-26 10:45:00,54.19,54.32,54.19,54.27,275019.0,52.9703,53.0974,52.9703,53.0485,275019.0
2018-07-26 10:50:00,54.26,54.31,54.19,54.29,268994.0,53.0387,53.0876,52.9703,53.0681,268994.0
2018-07-26 10:55:00,54.3,54.33,54.18,54.31,300721.0,53.0778,53.1072,52.9605,53.0876,300721.0
2018-07-26 11:00:00,54.3,54.39,54.26,54.27,325225.0,53.0778,53.1658,53.0387,53.0485,325225.0
2018-07-26 11:05:00,54.27,54.5,54.26,54.48,399957.0,53.0485,53.2733,53.0387,53.2538,399957.0
2018-07-26 11:10:00,54.48,54.51,54.38,54.46,385361.0,53.2538,53.2831,53.156,53.2342,385361.0
2018-07-26 11:15:00,54.46,54.5,54.39,54.4,274448.0,53.2342,53.2733,53.1658,53.1756,274448.0
2018-07-26 11:20:00,54.4,54.47,54.27,54.3,495381.0,53.1756,53.244,53.0485,53.0778,495381.0
2018-07-26 11:25:00,54.3,54.47,54.25,54.38,366387.0,53.0778,53.244,53.029,53.156,366387.0
2018-07-26 11:30:00,54.38,54.4,54.22,54.27,362186.0,53.156,53.1756,52.9996,53.0485,362186.0
2018-07-26 11:35:00,54.27,54.42,54.22,54.26,321602.0,53.0485,53.1951,52.9996,53.0387,321602.0
2018-07-26 11:40:00,54.26,54.26,54.08,54.13,344803.0,53.0387,53.0387,52.8628,52.9117,344803.0
2018-07-26 11:45:00,54.13,54.24,54.08,54.09,210613.0,52.9117,53.0192,52.8628,52.8726,210613.0
2018-07-26 11:50:00,54.09,54.09,54.0,54.05,267750.0,52.8726,52.8726,52.7846,52.8335,267750.0
2018-07-26 11:55:00,54.05,54.11,54.01,54.05,207188.0,52.8335,52.8921,52.7944,52.8335,207188.0
2018-07-26 12:00:00,54.05,54.07,54.0,54.02,174826.0,52.8335,52.853,52.7846,52.8041,174826.0
2018-07-26 12:05:00,54.01,54.04,53.88,53.88,326517.0,52.7944,52.8237,52.6673,52.6673,326517.0
2018-07-26 12:10:00,53.88,54.0,53.85,53.97,260042.0,52.6673,52.7846,52.638,52.7553,260042.0
2018-07-26 12:15:00,53.98,54.05,53.95,54.05,176024.0,52.765,52.8335,52.7357,52.8335,176024.0
2018-07-26 12:20:00,54.03,54.05,53.92,53.93,164627.0,52.8139,52.8335,52.7064,52.7162,164627.0
2018-07-26 12:25:00,53.92,53.95,53.85,53.9,174164.0,52.7064,52.7357,52.638,52.6868,174164.0
2018-07-26 12:30:00,53.91,53.93,53.85,53.91,138449.0,52.6966,52.7162,52.638,52.6966,138449.0
2018-07-26 12:35:00,53.92,54.05,53.91,54.01,142081.0,52.7064,52.8335,52.6966,52.7944,142081.0
2018-07-26 12:40:00,54.01,54.01,53.88,53.91,138527.0,52.7944,52.7944,52.6673,52.6966,138527.0
2018-07-26 12:45:00,53.91,54.05,53.9,53.98,153811.0,52.6966,52.8335,52.6868,52.765,153811.0
2018-07-26 12:50:00,53.98,54.02,53.83,53.87,235942.0,52.765,52.8041,52.6184,52.6575,235942.0
2018-07-26 12:55:00,53.88,53.91,53.75,53.79,260426.0,52.6673,52.6966,52.5402,52.5793,260426.0
2018-07-26 13:00:00,53.79,53.89,53.78,53.83,161789.0,52.5793,52.6771,52.5696,52.6184,161789.0
2018-07-26 13:05:00,53.84,53.85,53.76,53.83,117975.0,52.6282,52.638,52.55,52.6184,117975.0
2018-07-26 13:10:00,53.83,53.87,53.8,53.84,128202.0,52.6184,52.6575,52.5891,52.6282,128202.0
2018-07-26 13:15:00,53.83,53.99,53.82,53.93,132048.0,52.6184,52.7748,52.6086,52.7162,132048.0
2018-07-26 13:20:00,53.94,54.04,53.93,54.03,212134.0,52.7259,52.8237,52.7162,52.8139,212134.0
2018-07-26 13:25:00,54.03,54.06,54.01,54.03,102545.0,52.8139,52.8432,52.7944,52.8139,102545.0
2018-07-26 13:30:00,54.02,54.04,53.97,54.0,173490.0,52.8041,52.8237,52.7553,52.7846,173490.0
2018-07-26 13:35:00,54.01,54.05,54.0,54.02,144987.0,52.7944,52.8335,52.7846,52.8041,144987.0
2018-07-26 13:40:00,54.02,54.07,54.0,54.05,151389.0,52.8041,52.853,52.7846,52.8335,151389.0
2018-07-26 13:45:00,54.05,54.06,53.95,54.0,227451.0,52.8335,52.8432,52.7357,52.7846,227451.0
2018-07-26 13:50:00,54.0,54.02,53.96,54.0,116112.0,52.7846,52.8041,52.7455,52.7846,116112.0
2018-07-26 13:55:00,53.99,54.03,53.93,53.97,128017.0,52.7748,52.8139,52.7162,52.7553,128017.0
2018-07-26 14:00:00,53.98,53.98,53.81,53.86,218821.0,52.765,52.765,52.5989,52.6477,218821.0
2018-07-26 14:05:00,53.86,53.94,53.85,53.88,203424.0,52.6477,52.7259,52.638,52.6673,203424.0
2018-07-26 14:10:00,53.88,53.92,53.84,53.84,170051.0,52.6673,52.7064,52.6282,52.6282,170051.0
2018-07-26 14:15:00,53.83,53.87,53.78,53.79,148372.0,52.6184,52.6575,52.5696,52.5793,148372.0
2018-07-26 14:20:00,53.79,53.93,53.78,53.91,157797.0,52.5793,52.7162,52.5696,52.6966,157797.0
2018-07-26 14:25:00,53.92,54.0,53.89,53.99,217327.0,52.7064,52.7846,52.6771,52.7748,217327.0
2018-07-26 14:30:00,53.99,54.0,53.93,53.94,139664.0,52.7748,52.7846,52.7162,52.7259,139664.0
2018-07-26 14:35:00,53.94,54.0,53.92,53.96,169148.0,52.7259,52.7846,52.7064,52.7455,169148.0
2018-07-26 14:40:00,53.97,53.98,53.89,53.92,152406.0,52.7553,52.765,52.6771,52.7064,152406.0
2018-07-26 14:45:00,53.93,53.96,53.91,53.95,122629.0,52.7162,52.7455,52.6966,52.7357,122629.0
2018-07-26 14:50:00,53.94,53.99,53.94,53.94,127962.0,52.7259,52.7748,52.7259,52.7259,127962.0
2018-07-26 14:55:00,53.94,54.01,53.88,53.89,199570.0,52.7259,52.7944,52.6673,52.6771,199570.0
2018-07-26 15:00:00,53.9,53.92,53.8,53.91,264328.0,52.6868,52.7064,52.5891,52.6966,264328.0
2018-07-26 15:05:00,53.91,54.01,53.9,53.98,149776.0,52.6966,52.7944,52.6868,52.765,149776.0
2018-07-26 15:10:00,53.98,53.99,53.91,53.94,142647.0,52.765,52.7748,52.6966,52.7259,142647.0
2018-07-26 15:15:00,53.94,54.0,53.94,53.97,147049.0,52.7259,52.7846,52.7259,52.7553,147049.0
2018-07-26 15:20:00,53.98,53.99,53.93,53.96,138935.0,52.765,52.7748,52.7162,52.7455,138935.0
2018-07-26 15:25:00,53.96,54.0,53.92,54.0,193153.0,52.7455,52.7846,52.7064,52.7846,193153.0
2018-07-26 15:30:00,53.99,54.04,53.96,54.04,243644.0,52.7748,52.8237,52.7455,52.8237,243644.0
2018-07-26 15:35:00,54.04,54.04,53.95,53.99,222246.0,52.8237,52.8237,52.7357,52.7748,222246.0
2018-07-26 15:40:00,54.0,54.0,53.86,53.87,460549.0,52.7846,52.7846,52.6477,52.6575,460549.0
2018-07-26 15:45:00,53.87,53.93,53.82,53.82,475068.0,52.6575,52.7162,52.6086,52.6086,475068.0
2018-07-26 15:50:00,53.81,53.82,53.68,53.72,809881.0,52.5989,52.6086,52.4718,52.5109,809881.0
2018-07-26 15:55:00,53.72,53.77,53.69,53.76,1168292.0,52.5109,52.5598,52.4816,52.55,1168292.0
2018-07-27 09:30:00,54.46,54.53,54.05,54.05,1174604.0,53.2342,53.3027,52.8335,52.8335,1174604.0
2018-07-27 09:35:00,54.06,54.35,54.0,54.16,985469.0,52.8432,53.1267,52.7846,52.941,985469.0
2018-07-27 09:40:00,54.15,54.27,54.0,54.19,576515.0,52.9312,53.0485,52.7846,52.9703,576515.0
2018-07-27 09:45:00,54.2,54.25,54.02,54.04,410049.0,52.9801,53.029,52.8041,52.8237,410049.0
2018-07-27 09:50:00,54.04,54.11,53.92,53.96,401682.0,52.8237,52.8921,52.7064,52.7455,401682.0
2018-07-27 09:55:00,53.96,54.0,53.7,53.71,627719.0,52.7455,52.7846,52.4914,52.5011,627719.0
2018-07-27 10:00:00,53.71,54.02,53.7,54.0,666601.0,52.5011,52.8041,52.4914,52.7846,666601.0
2018-07-27 10:05:00,54.0,54.08,53.89,53.96,588658.0,52.7846,52.8628,52.6771,52.7455,588658.0
2018-07-27 10:10:00,53.97,54.09,53.92,53.97,382057.0,52.7553,52.8726,52.7064,52.7553,382057.0
2018-07-27 10:15:00,53.98,54.24,53.94,54.22,349883.0,52.765,53.0192,52.7259,52.9996,349883.0
2018-07-27 10:20:00,54.22,54.48,54.19,54.45,691130.0,52.9996,53.2538,52.9703,53.2245,691130.0
2018-07-27 10:25:00,54.45,54.63,54.44,54.45,1034433.0,53.2245,53.4004,53.2147,53.2245,1034433.0
2018-07-27 10:30:00,54.45,54.58,54.4,54.5,449666.0,53.2245,53.3515,53.1756,53.2733,449666.0
2018-07-27 10:35:00,54.51,54.52,54.41,54.47,321612.0,53.2831,53.2929,53.1854,53.244,321612.0
2018-07-27 10:40:00,54.47,54.47,54.11,54.14,556053.0,53.244,53.244,52.8921,52.9214,556053.0
2018-07-27 10:45:00,54.14,54.17,54.1,54.13,409041.0,52.9214,52.9508,52.8823,52.9117,409041.0
2018-07-27 10:50:00,54.13,54.32,54.12,54.29,325843.0,52.9117,53.0974,52.9019,53.0681,325843.0
2018-07-27 10:55:00,54.3,54.32,54.17,54.32,225858.0,53.0778,53.0974,52.9508,53.0974,225858.0
2018-07-27 11:00:00,54.33,54.48,54.29,54.45,301498.0,53.1072,53.2538,53.0681,53.2245,301498.0
2018-07-27 11:05:00,54.44,54.47,54.32,54.42,272187.0,53.2147,53.244,53.0974,53.1951,272187.0
2018-07-27 11:10:00,54.42,54.55,54.39,54.48,299826.0,53.1951,53.3222,53.1658,53.2538,299826.0
2018-07-27 11:15:00,54.48,54.48,54.28,54.38,264945.0,53.2538,53.2538,53.0583,53.156,264945.0
2018-07-27 11:20:00,54.38,54.41,54.32,54.34,123544.0,53.156,53.1854,53.0974,53.1169,123544.0
2018-07-27 11:25:00,54.34,54.34,54.2,54.22,240686.0,53.1169,53.1169,52.9801,52.9996,240686.0
2018-07-27 11:30:00,54.22,54.32,54.16,54.31,158994.0,52.9996,53.0974,52.941,53.0876,158994.0
2018-07-27 11:35:00,54.31,54.37,54.24,54.36,153931.0,53.0876,53.1463,53.0192,53.1365,153931.0
2018-07-27 11:40:00,54.36,54.4,54.27,54.29,174711.0,53.1365,53.1756,53.0485,53.0681,174711.0
2018-07-27 11:45:00,54.28,54.28,54.12,54.13,248348.0,53.0583,53.0583,52.9019,52.9117,248348.0
2018-07-27 11:50:00,54.13,54.31,54.12,54.3,228828.0,52.9117,53.0876,52.9019,53.0778,228828.0
2018-07-27 11:55:00,54.3,54.31,54.1,54.12,128780.0,53.0778,53.0876,52.8823,52.9019,128780.0
2018-07-27 12:00:00,54.13,54.14,53.94,53.97,371654.0,52.9117,52.9214,52.7259,52.7553,371654.0
2018-07-27 12:05:00,53.98,53.99,53.87,53.95,443099.0,52.765,52.7748,52.6575,52.7357,443099.0
2018-07-27 12:10:00,53.96,54.05,53.95,53.98,300417.0,52.7455,52.8335,52.7357,52.765,300417.0
2018-07-27 12:15:00,53.97,54.09,53.91,54.07,253451.0,52.7553,52.8726,52.6966,52.853,253451.0
2018-07-27 12:20:00,54.06,54.06,53.95,53.97,179118.0,52.8432,52.8432,52.7357,52.7553,179118.0
2018-07-27 12:25:00,53.97,54.01,53.86,53.86,222288.0,52.7553,52.7944,52.6477,52.6477,222288.0
2018-07-27 12:30:00,53.87,53.88,53.64,53.68,588504.0,52.6575,52.6673,52.4327,52.4718,588504.0
2018-07-27 12:35:00,53.68,53.68,53.32,53.32,702411.0,52.4718,52.4718,52.1199,52.1199,702411.0
2018-07-27 12:40:00,53.31,53.44,53.29,53.44,621547.0,52.1101,52.2372,52.0906,52.2372,621547.0
2018-07-27 12:45:00,53.44,53.52,53.43,53.45,202184.0,52.2372,52.3154,52.2274,52.247,202184.0
2018-07-27 12:50:00,53.45,53.55,53.38,53.5,268982.0,52.247,52.3447,52.1786,52.2959,268982.0
2018-07-27 12:55:00,53.5,53.54,53.31,53.35,192437.0,52.2959,52.335,52.1101,52.1492,192437.0
2018-07-27 13:00:00,53.33,53.34,53.11,53.28,541577.0,52.1297,52.1395,51.9146,52.0808,541577.0
2018-07-27 13:05:00,53.28,53.39,53.25,53.3,449597.0,52.0808,52.1883,52.0515,52.1004,449597.0
2018-07-27 13:10:00,53.29,53.59,53.27,53.55,232651.0,52.0906,52.3838,52.071,52.3447,232651.0
2018-07-27 13:15:00,53.54,53.67,53.49,53.61,323344.0,52.335,52.462,52.2861,52.4034,323344.0
2018-07-27 13:20:00,53.6,53.63,53.47,53.5,225193.0,52.3936,52.4229,52.2665,52.2959,225193.0
2018-07-27 13:25:00,53.49,53.56,53.47,53.54,169248.0,52.2861,52.3545,52.2665,52.335,169248.0
2018-07-27 13:30:00,53.53,53.53,53.39,53.47,221447.0,52.3252,52.3252,52.1883,52.2665,221447.0
2018-07-27 13:35:00,53.47,53.53,53.44,53.52,166097.0,52.2665,52.3252,52.2372,52.3154,166097.0
2018-07-27 13:40:00,53.53,53.54,53.4,53.44,173246.0,52.3252,52.335,52.1981,52.2372,173246.0
2018-07-27 13:45:00,53.44,53.73,53.43,53.71,455691.0,52.2372,52.5207,52.2274,52.5011,455691.0
2018-07-27 13:50:00,53.71,53.76,53.6,53.62,346975.0,52.5011,52.55,52.3936,52.4132,346975.0
2018-07-27 13:55:00,53.63,53.87,53.58,53.86,246145.0,52.4229,52.6575,52.3741,52.6477,246145.0
2018-07-27 14:00:00,53.85,53.91,53.77,53.81,310072.0,52.638,52.6966,52.5598,52.5989,310072.0
2018-07-27 14:05:00,53.81,53.94,53.8,53.88,266368.0,52.5989,52.7259,52.5891,52.6673,266368.0
2018-07-27 14:10:00,53.88,53.89,53.69,53.72,162733.0,52.6673,52.6771,52.4816,52.5109,162733.0
2018-07-27 14:15:00,53.72,53.75,53.53,53.55,171358.0,52.5109,52.5402,52.3252,52.3447,171358.0
2018-07-27 14:20:00,53.55,53.6,53.51,53.56,194386.0,52.3447,52.3936,52.3056,52.3545,194386.0
2018-07-27 14:25:00,53.56,53.62,53.51,53.61,230420.0,52.3545,52.4132,52.3056,52.4034,230420.0
2018-07-27 14:30:00,53.6,53.71,53.54,53.64,268897.0,52.3936,52.5011,52.335,52.4327,268897.0
2018-07-27 14:35:00,53.63,53.67,53.51,53.52,197905.0,52.4229,52.462,52.3056,52.3154,197905.0
2018-07-27 14:40:00,53.52,53.76,53.51,53.62,294373.0,52.3154,52.55,52.3056,52.4132,294373.0
2018-07-27 14:45:00,53.61,53.75,53.6,53.64,220584.0,52.4034,52.5402,52.3936,52.4327,220584.0
2018-07-27 14:50:00,53.64,53.75,53.63,53.74,186876.0,52.4327,52.5402,52.4229,52.5305,186876.0
2018-07-27 14:55:00,53.74,53.8,53.66,53.71,182690.0,52.5305,52.5891,52.4523,52.5011,182690.0
2018-07-27 15:00:00,53.71,53.71,53.71,53.71,0.0,52.5011,52.5011,52.5011,52.5011,0.0
2018-07-27 15:05:00,53.71,53.71,53.71,53.71,0.0,52.5011,52.5011,52.5011,52.5011,0.0
2018-07-27 15:10:00,53.71,53.71,53.71,53.71,0.0,52.5011,52.5011,52.5011,52.5011,0.0
2018-07-27 15:15:00,53.71,53.71,53.71,53.71,0.0,52.5011,52.5011,52.5011,52.5011,0.0
2018-07-27 15:20:00,53.71,53.71,53.71,53.71,0.0,52.5011,52.5011,52.5011,52.5011,0.0
2018-07-27 15:25:00,53.71,53.71,53.71,53.71,0.0,52.5011,52.5011,52.5011,52.5011,0.0
2018-07-27 15:30:00,53.71,53.71,53.71,53.71,0.0,52.5011,52.5011,52.5011,52.5011,0.0
2018-07-27 15:35:00,53.71,53.71,53.71,53.71,0.0,52.5011,52.5011,52.5011,52.5011,0.0
2018-07-27 15:40:00,53.71,53.71,53.71,53.71,0.0,52.5011,52.5011,52.5011,52.5011,0.0
2018-07-27 15:45:00,53.71,53.71,53.71,53.71,0.0,52.5011,52.5011,52.5011,52.5011,0.0
2018-07-27 15:50:00,53.71,53.71,53.71,53.71,0.0,52.5011,52.5011,52.5011,52.5011,0.0
2018-07-27 15:55:00,53.71,53.71,53.71,53.71,0.0,52.5011,52.5011,52.5011,52.5011,0.0
2018-07-30 09:30:00,54.19,54.25,53.93,54.13,890069.0,52.9703,53.029,52.7162,52.9117,890069.0
2018-07-30 09:35:00,54.1,54.1,53.87,53.98,618064.0,52.8823,52.8823,52.6575,52.765,618064.0
2018-07-30 09:40:00,53.97,54.0,53.45,53.52,759572.0,52.7553,52.7846,52.247,52.3154,759572.0
2018-07-30 09:45:00,53.51,53.79,53.48,53.67,636410.0,52.3056,52.5793,52.2763,52.462,636410.0
2018-07-30 09:50:00,53.66,53.74,53.39,53.43,455041.0,52.4523,52.5305,52.1883,52.2274,455041.0
2018-07-30 09:55:00,53.43,53.61,53.35,53.5,464612.0,52.2274,52.4034,52.1492,52.2959,464612.0
2018-07-30 10:00:00,53.5,53.65,53.42,53.48,379821.0,52.2959,52.4425,52.2177,52.2763,379821.0
2018-07-30 10:05:00,53.47,53.69,53.46,53.66,425336.0,52.2665,52.4816,52.2568,52.4523,425336.0
2018-07-30 10:10:00,53.67,53.75,53.6,53.6,274482.0,52.462,52.5402,52.3936,52.3936,274482.0
2018-07-30 10:15:00,53.61,53.63,53.45,53.59,339921.0,52.4034,52.4229,52.247,52.3838,339921.0
2018-07-30 10:20:00,53.58,53.63,53.44,53.48,231778.0,52.3741,52.4229,52.2372,52.2763,231778.0
2018-07-30 10:25:00,53.48,53.49,53.3,53.4,358224.0,52.2763,52.2861,52.1004,52.1981,358224.0
2018-07-30 10:30:00,53.39,53.41,53.23,53.23,298806.0,52.1883,52.2079,52.0319,52.0319,298806.0
2018-07-30 10:35:00,53.22,53.33,53.16,53.31,303045.0,52.0222,52.1297,51.9635,52.1101,303045.0
2018-07-30 10:40:00,53.31,53.31,53.07,53.08,396952.0,52.1101,52.1101,51.8755,51.8853,396952.0
2018-07-30 10:45:00,53.07,53.32,53.05,53.26,385993.0,51.8755,52.1199,51.856,52.0613,385993.0
2018-07-30 10:50:00,53.25,53.28,53.07,53.11,321900.0,52.0515,52.0808,51.8755,51.9146,321900.0
2018-07-30 10:55:00,53.11,53.25,53.08,53.12,219371.0,51.9146,52.0515,51.8853,51.9244,219371.0
2018-07-30 11:00:00,53.11,53.15,52.92,52.96,486343.0,51.9146,51.9537,51.7289,51.768,486343.0
2018-07-30 11:05:00,52.97,53.05,52.86,52.87,436951.0,51.7778,51.856,51.6703,51.68,436951.0
2018-07-30 11:10:00,52.87,52.99,52.81,52.98,543064.0,51.68,51.7973,51.6214,51.7876,543064.0
2018-07-30 11:15:00,53.0,53.01,52.85,52.88,313677.0,51.8071,51.8169,51.6605,51.6898,313677.0
2018-07-30 11:20:00,52.88,52.94,52.84,52.9,242629.0,51.6898,51.7485,51.6507,51.7094,242629.0
2018-07-30 11:25:00,52.9,52.93,52.71,52.71,327527.0,51.7094,51.7387,51.5236,51.5236,327527.0
2018-07-30 11:30:00,52.72,52.79,52.63,52.73,358854.0,51.5334,51.6018,51.4454,51.5432,358854.0
2018-07-30 11:35:00,52.72,52.73,52.47,52.52,630602.0,51.5334,51.5432,51.289,51.3379,630602.0
2018-07-30 11:40:00,52.51,52.68,52.51,52.58,275008.0,51.3281,51.4943,51.3281,51.3966,275008.0
2018-07-30 11:45:00,52.58,52.63,52.43,52.45,369714.0,51.3966,51.4454,51.2499,51.2695,369714.0
2018-07-30 11:50:00,52.44,52.49,52.42,52.47,195343.0,51.2597,51.3086,51.2402,51.289,195343.0
2018-07-30 11:55:00,52.46,52.78,52.46,52.73,436399.0,51.2793,51.5921,51.2793,51.5432,436399.0
2018-07-30 12:00:00,52.72,52.72,52.57,52.62,226293.0,51.5334,51.5334,51.3868,51.4357,226293.0
2018-07-30 12:05:00,52.62,52.69,52.59,52.59,161641.0,51.4357,51.5041,51.4063,51.4063,161641.0
2018-07-30 12:10:00,52.6,52.62,52.5,52.55,278666.0,51.4161,51.4357,51.3184,51.3672,278666.0
2018-07-30 12:15:00,52.54,52.68,52.53,52.66,235115.0,51.3575,51.4943,51.3477,51.4748,235115.0
2018-07-30 12:20:00,52.66,52.84,52.66,52.8,312222.0,51.4748,51.6507,51.4748,51.6116,312222.0
2018-07-30 12:25:00,52.79,52.9,52.78,52.83,276340.0,51.6018,51.7094,51.5921,51.6409,276340.0
2018-07-30 12:30:00,52.83,52.87,52.72,52.78,233225.0,51.6409,51.68,51.5334,51.5921,233225.0
2018-07-30 12:35:00,52.79,52.87,52.77,52.8,144475.0,51.6018,51.68,51.5823,51.6116,144475.0
2018-07-30 12:40:00,52.8,52.85,52.67,52.73,205443.0,51.6116,51.6605,51.4845,51.5432,205443.0
2018-07-30 12:45:00,52.73,52.73,52.53,52.55,310102.0,51.5432,51.5432,51.3477,51.3672,310102.0
2018-07-30 12:50:00,52.55,52.74,52.51,52.72,239509.0,51.3672,51.553,51.3281,51.5334,239509.0
2018-07-30 12:55:00,52.72,52.81,52.71,52.8,119721.0,51.5334,51.6214,51.5236,51.6116,119721.0
2018-07-30 13:00:00,52.8,52.82,52.7,52.71,92514.0,51.6116,51.6312,51.5139,51.5236,92514.0
2018-07-30 13:05:00,52.71,52.98,52.68,52.96,177535.0,51.5236,51.7876,51.4943,51.768,177535.0
2018-07-30 13:10:00,52.97,53.05,52.96,53.02,232639.0,51.7778,51.856,51.768,51.8267,232639.0
2018-07-30 13:15:00,53.02,53.08,53.01,53.01,210526.0,51.8267,51.8853,51.8169,51.8169,210526.0
2018-07-30 13:20:00,53.01,53.2,53.01,53.18,342797.0,51.8169,52.0026,51.8169,51.9831,342797.0
2018-07-30 13:25:00,53.18,53.42,53.12,53.37,441962.0,51.9831,52.2177,51.9244,52.1688,441962.0
2018-07-30 13:30:00,53.38,53.47,53.35,53.38,389062.0,52.1786,52.2665,52.1492,52.1786,389062.0
2018-07-30 13:35:00,53.38,53.4,53.31,53.37,175275.0,52.1786,52.1981,52.1101,52.1688,175275.0
2018-07-30 13:40:00,53.38,53.4,53.24,53.26,183602.0,52.1786,52.1981,52.0417,52.0613,183602.0
2018-07-30 13:45:00,53.25,53.26,53.19,53.19,174690.0,52.0515,52.0613,51.9928,51.9928,174690.0
2018-07-30 13:50:00,53.2,53.42,53.19,53.4,192125.0,52.0026,52.2177,51.9928,52.1981,192125.0
2018-07-30 13:55:00,53.4,53.42,53.35,53.39,145228.0,52.1981,52.2177,52.1492,52.1883,145228.0
2018-07-30 14:00:00,53.4,53.52,53.36,53.51,293579.0,52.1981,52.3154,52.159,52.3056,293579.0
2018-07-30 14:05:00,53.52,53.52,53.31,53.34,238721.0,52.3154,52.3154,52.1101,52.1395,238721.0
2018-07-30 14:10:00,53.34,53.36,53.24,53.26,172680.0,52.1395,52.159,52.0417,52.0613,172680.0
2018-07-30 14:15:00,53.26,53.33,53.23,53.31,197934.0,52.0613,52.1297,52.0319,52.1101,197934.0
2018-07-30 14:20:00,53.31,53.32,53.19,53.21,141926.0,52.1101,52.1199,51.9928,52.0124,141926.0
2018-07-30 14:25:00,53.22,53.26,53.12,53.26,188294.0,52.0222,52.0613,51.9244,52.0613,188294.0
2018-07-30 14:30:00,53.26,53.33,53.22,53.24,154400.0,52.0613,52.1297,52.0222,52.0417,154400.0
2018-07-30 14:35:00,53.24,53.41,53.23,53.33,218529.0,52.0417,52.2079,52.0319,52.1297,218529.0
2018-07-30 14:40:00,53.32,53.41,53.29,53.34,126392.0,52.1199,52.2079,52.0906,52.1395,126392.0
2018-07-30 14:45:00,53.35,53.37,53.28,53.29,114943.0,52.1492,52.1688,52.0808,52.0906,114943.0
2018-07-30 14:50:00,53.3,53.35,53.27,53.31,80400.0,52.1004,52.1492,52.071,52.1101,80400.0
2018-07-30 14:55:00,53.3,53.38,53.22,53.23,177572.0,52.1004,52.1786,52.0222,52.0319,177572.0
2018-07-30 15:00:00,53.23,53.3,53.21,53.29,173320.0,52.0319,52.1004,52.0124,52.0906,173320.0
2018-07-30 15:05:00,53.29,53.35,53.28,53.28,139424.0,52.0906,52.1492,52.0808,52.0808,139424.0
2018-07-30 15:10:00,53.28,53.31,53.17,53.21,185804.0,52.0808,52.1101,51.9733,52.0124,185804.0
2018-07-30 15:15:00,53.22,53.23,53.17,53.21,133067.0,52.0222,52.0319,51.9733,52.0124,133067.0
2018-07-30 15:20:00,53.2,53.24,53.14,53.17,179684.0,52.0026,52.0417,51.944,51.9733,179684.0
2018-07-30 15:25:00,53.17,53.2,53.11,53.13,149581.0,51.9733,52.0026,51.9146,51.9342,149581.0
2018-07-30 15:30:00,53.13,53.23,53.07,53.23,295404.0,51.9342,52.0319,51.8755,52.0319,295404.0
2018-07-30 15:35:00,53.22,53.25,53.19,53.23,140951.0,52.0222,52.0515,51.9928,52.0319,140951.0
2018-07-30 15:40:00,53.24,53.27,53.12,53.14,229724.0,52.0417,52.071,51.9244,51.944,229724.0
2018-07-30 15:45:00,53.15,53.17,52.96,52.97,319027.0,51.9537,51.9733,51.768,51.7778,319027.0
2018-07-30 15:50:00,52.96,53.12,52.95,53.03,585407.0,51.768,51.9244,51.7582,51.8364,585407.0
2018-07-30 15:55:00,53.03,53.04,52.97,53.01,800533.0,51.8364,51.8462,51.7778,51.8169,800533.0
2018-07-31 09:30:00,53.78,54.03,53.54,54.01,1747610.0,52.5696,52.8139,52.335,52.7944,1747610.0
2018-07-31 09:35:00,54.0,54.22,53.92,54.18,1204350.0,52.7846,52.9996,52.7064,52.9605,1204350.0
2018-07-31 09:40:00,54.18,54.21,53.95,53.98,839466.0,52.9605,52.9899,52.7357,52.765,839466.0
2018-07-31 09:45:00,53.97,53.98,53.57,53.68,756068.0,52.7553,52.765,52.3643,52.4718,756068.0
2018-07-31 09:50:00,53.68,53.73,53.46,53.72,622870.0,52.4718,52.5207,52.2568,52.5109,622870.0
2018-07-31 09:55:00,53.72,53.73,53.39,53.43,526249.0,52.5109,52.5207,52.1883,52.2274,526249.0
2018-07-31 10:00:00,53.43,53.94,53.41,53.9,744049.0,52.2274,52.7259,52.2079,52.6868,744049.0
2018-07-31 10:05:00,53.92,53.94,53.75,53.8,358254.0,52.7064,52.7259,52.5402,52.5891,358254.0
2018-07-31 10:10:00,53.79,53.85,53.58,53.59,351455.0,52.5793,52.638,52.3741,52.3838,351455.0
2018-07-31 10:15:00,53.6,53.63,53.21,53.22,551753.0,52.3936,52.4229,52.0124,52.0222,551753.0
2018-07-31 10:20:00,53.22,53.33,53.2,53.28,513540.0,52.0222,52.1297,52.0026,52.0808,513540.0
2018-07-31 10:25:00,53.3,53.43,53.09,53.16,593847.0,52.1004,52.2274,51.8951,51.9635,593847.0
2018-07-31 10:30:00,53.16,53.49,53.16,53.46,400527.0,51.9635,52.2861,51.9635,52.2568,400527.0
2018-07-31 10:35:00,53.45,53.61,53.41,53.52,389135.0,52.247,52.4034,52.2079,52.3154,389135.0
2018-07-31 10:40:00,53.52,53.52,53.35,53.39,249078.0,52.3154,52.3154,52.1492,52.1883,249078.0
2018-07-31 10:45:00,53.39,53.49,53.38,53.46,247029.0,52.1883,52.2861,52.1786,52.2568,247029.0
2018-07-31 10:50:00,53.47,53.47,53.34,53.39,289246.0,52.2665,52.2665,52.1395,52.1883,289246.0
2018-07-31 10:55:00,53.38,53.44,53.31,53.31,301577.0,52.1786,52.2372,52.1101,52.1101,301577.0
2018-07-31 11:00:00,53.31,53.39,53.25,53.39,256078.0,52.1101,52.1883,52.0515,52.1883,256078.0
2018-07-31 11:05:00,53.37,53.44,53.37,53.38,197125.0,52.1688,52.2372,52.1688,52.1786,197125.0
2018-07-31 11:10:00,53.37,53.43,53.31,53.36,260657.0,52.1688,52.2274,52.1101,52.159,260657.0
2018-07-31 11:15:00,53.36,53.36,53.25,53.26,207012.0,52.159,52.159,52.0515,52.0613,207012.0
2018-07-31 11:20:00,53.26,53.3,53.18,53.2,226807.0,52.0613,52.1004,51.9831,52.0026,226807.0
2018-07-31 11:25:00,53.21,53.33,53.2,53.24,321400.0,52.0124,52.1297,52.0026,52.0417,321400.0
2018-07-31 11:30:00,53.25,53.31,53.13,53.14,295055.0,52.0515,52.1101,51.9342,51.944,295055.0
2018-07-31 11:35:00,53.14,53.3,53.13,53.25,254239.0,51.944,52.1004,51.9342,52.0515,254239.0
2018-07-31 11:40:00,53.25,53.3,53.18,53.3,200809.0,52.0515,52.1004,51.9831,52.1004,200809.0
2018-07-31 11:45:00,53.3,53.39,53.27,53.31,395411.0,52.1004,52.1883,52.071,52.1101,395411.0
2018-07-31 11:50:00,53.32,53.35,53.26,53.29,264934.0,52.1199,52.1492,52.0613,52.0906,264934.0
2018-07-31 11:55:00,53.28,53.29,53.17,53.24,227389.0,52.0808,52.0906,51.9733,52.0417,227389.0
2018-07-31 12:00:00,53.25,53.43,53.24,53.39,285809.0,52.0515,52.2274,52.0417,52.1883,285809.0
2018-07-31 12:05:00,53.39,53.4,53.26,53.29,213295.0,52.1883,52.1981,52.0613,52.0906,213295.0
2018-07-31 12:10:00,53.27,53.4,53.26,53.4,217302.0,52.071,52.1981,52.0613,52.1981,217302.0
2018-07-31 12:15:00,53.39,53.51,53.39,53.47,396688.0,52.1883,52.3056,52.1883,52.2665,396688.0
2018-07-31 12:20:00,53.46,53.57,53.43,53.44,298660.0,52.2568,52.3643,52.2274,52.2372,298660.0
2018-07-31 12:25:00,53.45,53.54,53.44,53.54,169583.0,52.247,52.335,52.2372,52.335,169583.0
2018-07-31 12:30:00,53.55,53.57,53.48,53.54,213954.0,52.3447,52.3643,52.2763,52.335,213954.0
2018-07-31 12:35:00,53.54,53.55,53.41,53.46,180000.0,52.335,52.3447,52.2079,52.2568,180000.0
2018-07-31 12:40:00,53.46,53.49,53.4,53.44,113466.0,52.2568,52.2861,52.1981,52.2372,113466.0
2018-07-31 12:45:00,53.43,53.45,53.38,53.42,155141.0,52.2274,52.247,52.1786,52.2177,155141.0
2018-07-31 12:50:00,53.41,53.45,53.34,53.34,160195.0,52.2079,52.247,52.1395,52.1395,160195.0
2018-07-31 12:55:00,53.34,53.36,53.25,53.31,299379.0,52.1395,52.159,52.0515,52.1101,299379.0
2018-07-31 13:00:00,53.3,53.31,53.18,53.21,298412.0,52.1004,52.1101,51.9831,52.0124,298412.0
2018-07-31 13:05:00,53.22,53.23,53.08,53.21,309363.0,52.0222,52.0319,51.8853,52.0124,309363.0
2018-07-31 13:10:00,53.2,53.27,53.16,53.16,249111.0,52.0026,52.071,51.9635,51.9635,249111.0
2018-07-31 13:15:00,53.17,53.23,53.16,53.18,159916.0,51.9733,52.0319,51.9635,51.9831,159916.0
2018-07-31 13:20:00,53.18,53.31,53.17,53.3,188526.0,51.9831,52.1101,51.9733,52.1004,188526.0
2018-07-31 13:25:00,53.3,53.38,53.26,53.28,187827.0,52.1004,52.1786,52.0613,52.0808,187827.0
2018-07-31 13:30:00,53.28,53.32,53.2,53.26,129102.0,52.0808,52.1199,52.0026,52.0613,129102.0
2018-07-31 13:35:00,53.25,53.29,53.2,53.25,99639.0,52.0515,52.0906,52.0026,52.0515,99639.0
2018-07-31 13:40:00,53.25,53.33,53.22,53.29,119510.0,52.0515,52.1297,52.0222,52.0906,119510.0
2018-07-31 13:45:00,53.28,53.38,53.27,53.36,171999.0,52.0808,52.1786,52.071,52.159,171999.0
2018-07-31 13:50:00,53.37,53.39,53.32,53.36,112773.0,52.1688,52.1883,52.1199,52.159,112773.0
2018-07-31 13:55:00,53.36,53.38,53.28,53.34,163114.0,52.159,52.1786,52.0808,52.1395,163114.0
2018-07-31 14:00:00,53.33,53.34,53.18,53.19,179566.0,52.1297,52.1395,51.9831,51.9928,179566.0
2018-07-31 14:05:00,53.19,53.21,53.13,53.17,222582.0,51.9928,52.0124,51.9342,51.9733,222582.0
2018-07-31 14:10:00,53.17,53.25,53.16,53.22,156194.0,51.9733,52.0515,51.9635,52.0222,156194.0
2018-07-31 14:15:00,53.22,53.22,53.15,53.2,148124.0,52.0222,52.0222,51.9537,52.0026,148124.0
2018-07-31 14:20:00,53.21,53.25,53.13,53.24,194802.0,52.0124,52.0515,51.9342,52.0417,194802.0
2018-07-31 14:25:00,53.25,53.34,53.22,53.34,201919.0,52.0515,52.1395,52.0222,52.1395,201919.0
2018-07-31 14:30:00,53.33,53.34,53.24,53.28,146114.0,52.1297,52.1395,52.0417,52.0808,146114.0
2018-07-31 14:35:00,53.27,53.32,53.21,53.22,154192.0,52.071,52.1199,52.0124,52.0222,154192.0
2018-07-31 14:40:00,53.22,53.22,53.14,53.2,150847.0,52.0222,52.0222,51.944,52.0026,150847.0
2018-07-31 14:45:00,53.2,53.27,53.17,53.25,143487.0,52.0026,52.071,51.9733,52.0515,143487.0
2018-07-31 14:50:00,53.23,53.24,53.16,53.16,114642.0,52.0319,52.0417,51.9635,51.9635,114642.0
2018-07-31 14:55:00,53.16,53.18,53.12,53.13,205907.0,51.9635,51.9831,51.9244,51.9342,205907.0
2018-07-31 15:00:00,53.12,53.15,53.08,53.14,184047.0,51.9244,51.9537,51.8853,51.944,184047.0
2018-07-31 15:05:00,53.14,53.14,53.07,53.09,146139.0,51.944,51.944,51.8755,51.8951,146139.0
2018-07-31 15:10:00,53.09,53.13,53.05,53.12,180364.0,51.8951,51.9342,51.856,51.9244,180364.0
2018-07-31 15:15:00,53.11,53.13,53.04,53.05,167810.0,51.9146,51.9342,51.8462,51.856,167810.0
2018-07-31 15:20:00,53.05,53.08,53.01,53.05,168254.0,51.856,51.8853,51.8169,51.856,168254.0
2018-07-31 15:25:00,53.05,53.09,53.03,53.09,144380.0,51.856,51.8951,51.8364,51.8951,144380.0
2018-07-31 15:30:00,53.09,53.09,53.01,53.05,177737.0,51.8951,51.8951,51.8169,51.856,177737.0
2018-07-31 15:35:00,53.05,53.1,53.02,53.03,302507.0,51.856,51.9049,51.8267,51.8364,302507.0
2018-07-31 15:40:00,53.03,53.03,52.97,53.0,409179.0,51.8364,51.8364,51.7778,51.8071,409179.0
2018-07-31 15:45:00,53.01,53.03,52.82,52.84,691572.0,51.8169,51.8364,51.6312,51.6507,691572.0
2018-07-31 15:50:00,52.85,52.87,52.79,52.84,617296.0,51.6605,51.68,51.6018,51.6507,617296.0
2018-07-31 15:55:00,52.84,52.85,52.77,52.78,927999.0,51.6507,51.6605,51.5823,51.5921,927999.0
2018-08-01 09:30:00,52.73,52.84,52.31,52.73,1084767.0,51.5432,51.6507,51.1326,51.5432,1084767.0
2018-08-01 09:35:00,52.72,52.99,52.71,52.89,884538.0,51.5334,51.7973,51.5236,51.6996,884538.0
2018-08-01 09:40:00,52.89,53.1,52.76,53.09,684460.0,51.6996,51.9049,51.5725,51.8951,684460.0
2018-08-01 09:45:00,53.09,53.19,52.95,52.99,716766.0,51.8951,51.9928,51.7582,51.7973,716766.0
2018-08-01 09:50:00,53.0,53.1,52.95,52.96,363939.0,51.8071,51.9049,51.7582,51.768,363939.0
2018-08-01 09:55:00,52.97,53.05,52.8,52.85,345988.0,51.7778,51.856,51.6116,51.6605,345988.0
2018-08-01 10:00:00,52.84,52.9,52.68,52.75,346152.0,51.6507,51.7094,51.4943,51.5627,346152.0
2018-08-01 10:05:00,52.74,52.84,52.64,52.83,342629.0,51.553,51.6507,51.4552,51.6409,342629.0
2018-08-01 10:10:00,52.83,53.11,52.82,53.1,500313.0,51.6409,51.9146,51.6312,51.9049,500313.0
2018-08-01 10:15:00,53.1,53.28,53.07,53.28,563540.0,51.9049,52.0808,51.8755,52.0808,563540.0
2018-08-01 10:20:00,53.27,53.45,53.26,53.37,526427.0,52.071,52.247,52.0613,52.1688,526427.0
2018-08-01 10:25:00,53.38,53.58,53.26,53.5,616970.0,52.1786,52.3741,52.0613,52.2959,616970.0
2018-08-01 10:30:00,53.5,53.52,53.33,53.43,373587.0,52.2959,52.3154,52.1297,52.2274,373587.0
2018-08-01 10:35:00,53.42,53.44,53.27,53.36,362143.0,52.2177,52.2372,52.071,52.159,362143.0
2018-08-01 10:40:00,53.35,53.39,53.27,53.33,164246.0,52.1492,52.1883,52.071,52.1297,164246.0
2018-08-01 10:45:00,53.32,53.38,53.25,53.29,338885.0,52.1199,52.1786,52.0515,52.0906,338885.0
2018-08-01 10:50:00,53.3,53.33,53.19,53.24,237691.0,52.1004,52.1297,51.9928,52.0417,237691.0
2018-08-01 10:55:00,53.25,53.26,53.08,53.09,331666.0,52.0515,52.0613,51.8853,51.8951,331666.0
2018-08-01 11:00:00,53.09,53.3,53.05,53.3,302421.0,51.8951,52.1004,51.856,52.1004,302421.0
2018-08-01 11:05:00,53.3,53.31,53.18,53.23,233359.0,52.1004,52.1101,51.9831,52.0319,233359.0
2018-08-01 11:10:00,53.24,53.3,53.16,53.26,185498.0,52.0417,52.1004,51.9635,52.0613,185498.0
2018-08-01 11:15:00,53.26,53.29,53.12,53.13,216878.0,52.0613,52.0906,51.9244,51.9342,216878.0
2018-08-01 11:20:00,53.13,53.17,53.1,53.14,218368.0,51.9342,51.9733,51.9049,51.944,218368.0
2018-08-01 11:25:00,53.14,53.2,53.1,53.19,154966.0,51.944,52.0026,51.9049,51.9928,154966.0
2018-08-01 11:30:00,53.19,53.19,52.92,52.95,378766.0,51.9928,51.9928,51.7289,51.7582,378766.0
2018-08-01 11:35:00,52.95,52.99,52.87,52.94,269010.0,51.7582,51.7973,51.68,51.7485,269010.0
2018-08-01 11:40:00,52.95,52.96,52.81,52.82,173093.0,51.7582,51.768,51.6214,51.6312,173093.0
2018-08-01 11:45:00,52.81,52.86,52.73,52.74,230490.0,51.6214,51.6703,51.5432,51.553,230490.0
2018-08-01 11:50:00,52.75,52.77,52.63,52.73,447711.0,51.5627,51.5823,51.4454,51.5432,447711.0
2018-08-01 11:55:00,52.73,52.75,52.53,52.58,347235.0,51.5432,51.5627,51.3477,51.3966,347235.0
2018-08-01 12:00:00,52.58,52.73,52.5,52.71,439110.0,51.3966,51.5432,51.3184,51.5236,439110.0
2018-08-01 12:05:00,52.71,52.76,52.64,52.72,254211.0,51.5236,51.5725,51.4552,51.5334,254211.0
2018-08-01 12:10:00,52.71,52.82,52.68,52.79,199889.0,51.5236,51.6312,51.4943,51.6018,199889.0
2018-08-01 12:15:00,52.8,52.8,52.7,52.71,109273.0,51.6116,51.6116,51.5139,51.5236,109273.0
2018-08-01 12:20:00,52.71,52.71,52.59,52.62,175734.0,51.5236,51.5236,51.4063,51.4357,175734.0
2018-08-01 12:25:00,52.63,52.69,52.56,52.64,214611.0,51.4454,51.5041,51.377,51.4552,214611.0
2018-08-01 12:30:00,52.65,52.66,52.58,52.58,125569.0,51.465,51.4748,51.3966,51.3966,125569.0
2018-08-01 12:35:00,52.59,52.66,52.55,52.65,82517.0,51.4063,51.4748,51.3672,51.465,82517.0
2018-08-01 12:40:00,52.64,52.65,52.55,52.59,149600.0,51.4552,51.465,51.3672,51.4063,149600.0
2018-08-01 12:45:00,52.59,52.61,52.55,52.6,104680.0,51.4063,51.4259,51.3672,51.4161,104680.0
2018-08-01 12:50:00,52.6,52.72,52.59,52.72,177471.0,51.4161,51.5334,51.4063,51.5334,177471.0
2018-08-01 12:55:00,52.72,52.72,52.66,52.7,100599.0,51.5334,51.5334,51.4748,51.5139,100599.0
2018-08-01 13:00:00,52.7,52.71,52.6,52.63,162891.0,51.5139,51.5236,51.4161,51.4454,162891.0
2018-08-01 13:05:00,52.63,52.63,52.59,52.62,114438.0,51.4454,51.4454,51.4063,51.4357,114438.0
2018-08-01 13:10:00,52.61,52.64,52.58,52.59,77622.0,51.4259,51.4552,51.3966,51.4063,77622.0
2018-08-01 13:15:00,52.6,52.63,52.57,52.62,76335.0,51.4161,51.4454,51.3868,51.4357,76335.0
2018-08-01 13:20:00,52.62,52.7,52.61,52.69,92741.0,51.4357,51.5139,51.4259,51.5041,92741.0
2018-08-01 13:25:00,52.7,52.73,52.62,52.64,157098.0,51.5139,51.5432,51.4357,51.4552,157098.0
2018-08-01 13:30:00,52.64,52.7,52.64,52.68,56642.0,51.4552,51.5139,51.4552,51.4943,56642.0
2018-08-01 13:35:00,52.68,52.75,52.67,52.74,114935.0,51.4943,51.5627,51.4845,51.553,114935.0
2018-08-01 13:40:00,52.74,52.75,52.68,52.72,114632.0,51.553,51.5627,51.4943,51.5334,114632.0
2018-08-01 13:45:00,52.72,52.75,52.69,52.71,138674.0,51.5334,51.5627,51.5041,51.5236,138674.0
2018-08-01 13:50:00,52.71,52.75,52.68,52.68,130608.0,51.5236,51.5627,51.4943,51.4943,130608.0
2018-08-01 13:55:00,52.68,52.73,52.61,52.69,184488.0,51.4943,51.5432,51.4259,51.5041,184488.0
2018-08-01 14:00:00,52.7,52.84,52.62,52.63,252002.0,51.5139,51.6507,51.4357,51.4454,252002.0
2018-08-01 14:05:00,52.63,52.66,52.5,52.54,425116.0,51.4454,51.4748,51.3184,51.3575,425116.0
2018-08-01 14:10:00,52.54,52.59,52.43,52.55,425371.0,51.3575,51.4063,51.2499,51.3672,425371.0
2018-08-01 14:15:00,52.54,52.71,52.54,52.62,261515.0,51.3575,51.5236,51.3575,51.4357,261515.0
2018-08-01 14:20:00,52.61,52.75,52.57,52.67,287954.0,51.4259,51.5627,51.3868,51.4845,287954.0
2018-08-01 14:25:00,52.67,52.71,52.63,52.68,141213.0,51.4845,51.5236,51.4454,51.4943,141213.0
2018-08-01 14:30:00,52.67,52.7,52.57,52.6,189479.0,51.4845,51.5139,51.3868,51.4161,189479.0
2018-08-01 14:35:00,52.61,52.62,52.48,52.5,200675.0,51.4259,51.4357,51.2988,51.3184,200675.0
2018-08-01 14:40:00,52.49,52.55,52.41,52.43,196262.0,51.3086,51.3672,51.2304,51.2499,196262.0
2018-08-01 14:45:00,52.43,52.5,52.39,52.47,276437.0,51.2499,51.3184,51.2108,51.289,276437.0
2018-08-01 14:50:00,52.47,52.49,52.4,52.43,116622.0,51.289,51.3086,51.2206,51.2499,116622.0
2018-08-01 14:55:00,52.42,52.45,52.36,52.44,265624.0,51.2402,51.2695,51.1815,51.2597,265624.0
2018-08-01 15:00:00,52.44,52.51,52.42,52.42,208314.0,51.2597,51.3281,51.2402,51.2402,208314.0
2018-08-01 15:05:00,52.43,52.49,52.42,52.48,112058.0,51.2499,51.3086,51.2402,51.2988,112058.0
2018-08-01 15:10:00,52.49,52.5,52.42,52.45,164942.0,51.3086,51.3184,51.2402,51.2695,164942.0
2018-08-01 15:15:00,52.45,52.47,52.4,52.44,186362.0,51.2695,51.289,51.2206,51.2597,186362.0
2018-08-01 15:20:00,52.45,52.48,52.42,52.45,216994.0,51.2695,51.2988,51.2402,51.2695,216994.0
2018-08-01 15:25:00,52.44,52.48,52.41,52.48,156426.0,51.2597,51.2988,51.2304,51.2988,156426.0
2018-08-01 15:30:00,52.47,52.5,52.42,52.48,178926.0,51.289,51.3184,51.2402,51.2988,178926.0
2018-08-01 15:35:00,52.47,52.48,52.42,52.44,169791.0,51.289,51.2988,51.2402,51.2597,169791.0
2018-08-01 15:40:00,52.44,52.46,52.4,52.43,203577.0,51.2597,51.2793,51.2206,51.2499,203577.0
2018-08-01 15:45:00,52.43,52.44,52.34,52.37,370447.0,51.2499,51.2597,51.162,51.1913,370447.0
2018-08-01 15:50:00,52.36,52.41,52.32,52.32,446492.0,51.1815,51.2304,51.1424,51.1424,446492.0
2018-08-01 15:55:00,52.32,52.33,52.17,52.29,1325141.0,51.1424,51.1522,50.9958,51.1131,1325141.0
2018-08-02 09:30:00,51.73,51.75,51.38,51.75,1370523.0,50.5657,50.5852,50.2236,50.5852,1370523.0
2018-08-02 09:35:00,51.74,51.99,51.71,51.84,778135.0,50.5755,50.8198,50.5461,50.6732,778135.0
2018-08-02 09:40:00,51.83,51.99,51.71,51.86,709627.0,50.6634,50.8198,50.5461,50.6928,709627.0
2018-08-02 09:45:00,51.86,51.93,51.61,51.84,663333.0,50.6928,50.7612,50.4484,50.6732,663333.0
2018-08-02 09:50:00,51.85,52.17,51.84,52.12,795544.0,50.683,50.9958,50.6732,50.9469,795544.0
2018-08-02 09:55:00,52.12,52.23,52.04,52.15,549759.0,50.9469,51.0544,50.8687,50.9762,549759.0
2018-08-02 10:00:00,52.16,52.3,52.12,52.22,525045.0,50.986,51.1229,50.9469,51.0447,525045.0
2018-08-02 10:05:00,52.23,52.38,52.22,52.33,490900.0,51.0544,51.2011,51.0447,51.1522,490900.0
2018-08-02 10:10:00,52.33,52.36,52.17,52.25,487689.0,51.1522,51.1815,50.9958,51.074,487689.0
2018-08-02 10:15:00,52.25,52.56,52.24,52.54,638386.0,51.074,51.377,51.0642,51.3575,638386.0
2018-08-02 10:20:00,52.54,52.62,52.48,52.53,412245.0,51.3575,51.4357,51.2988,51.3477,412245.0
2018-08-02 10:25:00,52.53,52.68,52.53,52.6,450627.0,51.3477,51.4943,51.3477,51.4161,450627.0
2018-08-02 10:30:00,52.6,52.63,52.49,52.58,369298.0,51.4161,51.4454,51.3086,51.3966,369298.0
2018-08-02 10:35:00,52.59,52.75,52.54,52.67,524435.0,51.4063,51.5627,51.3575,51.4845,524435.0
2018-08-02 10:40:00,52.68,52.7,52.51,52.62,323848.0,51.4943,51.5139,51.3281,51.4357,323848.0
2018-08-02 10:45:00,52.62,52.65,52.56,52.65,233667.0,51.4357,51.465,51.377,51.465,233667.0
2018-08-02 10:50:00,52.64,52.69,52.47,52.49,337380.0,51.4552,51.5041,51.289,51.3086,337380.0
2018-08-02 10:55:00,52.49,52.58,52.41,52.41,363949.0,51.3086,51.3966,51.2304,51.2304,363949.0
2018-08-02 11:00:00,52.41,52.49,52.36,52.37,321913.0,51.2304,51.3086,51.1815,51.1913,321913.0
2018-08-02 11:05:00,52.37,52.38,52.17,52.21,538653.0,51.1913,51.2011,50.9958,51.0349,538653.0
2018-08-02 11:10:00,52.21,52.21,52.0,52.15,834111.0,51.0349,51.0349,50.8296,50.9762,834111.0
2018-08-02 11:15:00,52.14,52.23,52.08,52.13,278880.0,50.9665,51.0544,50.9078,50.9567,278880.0
2018-08-02 11:20:00,52.13,52.24,52.11,52.16,237963.0,50.9567,51.0642,50.9371,50.986,237963.0
2018-08-02 11:25:00,52.15,52.4,52.14,52.35,313266.0,50.9762,51.2206,50.9665,51.1717,313266.0
2018-08-02 11:30:00,52.36,52.51,52.35,52.49,331737.0,51.1815,51.3281,51.1717,51.3086,331737.0
2018-08-02 11:35:00,52.5,52.62,52.49,52.57,330871.0,51.3184,51.4357,51.3086,51.3868,330871.0
2018-08-02 11:40:00,52.56,52.58,52.38,52.51,423527.0,51.377,51.3966,51.2011,51.3281,423527.0
2018-08-02 11:45:00,52.52,52.57,52.45,52.48,250843.0,51.3379,51.3868,51.2695,51.2988,250843.0
2018-08-02 11:50:00,52.47,52.48,52.42,52.43,171708.0,51.289,51.2988,51.2402,51.2499,171708.0
2018-08-02 11:55:00,52.43,52.52,52.41,52.49,211391.0,51.2499,51.3379,51.2304,51.3086,211391.0
2018-08-02 12:00:00,52.5,52.52,52.39,52.51,152505.0,51.3184,51.3379,51.2108,51.3281,152505.0
2018-08-02 12:05:00,52.51,52.67,52.5,52.65,255161.0,51.3281,51.4845,51.3184,51.465,255161.0
2018-08-02 12:10:00,52.67,52.67,52.59,52.64,166453.0,51.4845,51.4845,51.4063,51.4552,166453.0
2018-08-02 12:15:00,52.65,52.67,52.6,52.61,163302.0,51.465,51.4845,51.4161,51.4259,163302.0
2018-08-02 12:20:00,52.61,52.71,52.59,52.7,269976.0,51.4259,51.5236,51.4063,51.5139,269976.0
2018-08-02 12:25:00,52.69,52.8,52.67,52.73,304374.0,51.5041,51.6116,51.4845,51.5432,304374.0
2018-08-02 12:30:00,52.74,52.77,52.63,52.69,204926.0,51.553,51.5823,51.4454,51.5041,204926.0
2018-08-02 12:35:00,52.7,52.74,52.61,52.63,138282.0,51.5139,51.553,51.4259,51.4454,138282.0
2018-08-02 12:40:00,52.63,52.74,52.62,52.71,124251.0,51.4454,51.553,51.4357,51.5236,124251.0
2018-08-02 12:45:00,52.71,52.75,52.66,52.68,128046.0,51.5236,51.5627,51.4748,51.4943,128046.0
2018-08-02 12:50:00,52.67,52.72,52.61,52.62,180749.0,51.4845,51.5334,51.4259,51.4357,180749.0
2018-08-02 12:55:00,52.62,52.73,52.62,52.71,144973.0,51.4357,51.5432,51.4357,51.5236,144973.0
2018-08-02 13:00:00,52.71,52.79,52.7,52.79,120826.0,51.5236,51.6018,51.5139,51.6018,120826.0
2018-08-02 13:05:00,52.79,52.85,52.77,52.82,232904.0,51.6018,51.6605,51.5823,51.6312,232904.0
2018-08-02 13:10:00,52.82,52.88,52.73,52.75,154584.0,51.6312,51.6898,51.5432,51.5627,154584.0
2018-08-02 13:15:00,52.75,52.9,52.74,52.88,190751.0,51.5627,51.7094,51.553,51.6898,190751.0
2018-08-02 13:20:00,52.89,52.92,52.84,52.91,170517.0,51.6996,51.7289,51.6507,51.7191,170517.0
2018-08-02 13:25:00,52.91,53.01,52.91,52.99,306095.0,51.7191,51.8169,51.7191,51.7973,306095.0
2018-08-02 13:30:00,52.99,53.07,52.97,53.07,185446.0,51.7973,51.8755,51.7778,51.8755,185446.0
2018-08-02 13:35:00,53.07,53.1,52.92,52.94,260907.0,51.8755,51.9049,51.7289,51.7485,260907.0
2018-08-02 13:40:00,52.94,53.0,52.91,52.92,214850.0,51.7485,51.8071,51.7191,51.7289,214850.0
2018-08-02 13:45:00,52.92,53.0,52.91,53.0,173984.0,51.7289,51.8071,51.7191,51.8071,173984.0
2018-08-02 13:50:00,53.0,53.05,52.95,53.01,169208.0,51.8071,51.856,51.7582,51.8169,169208.0
2018-08-02 13:55:00,53.01,53.06,52.99,53.02,169615.0,51.8169,51.8658,51.7973,51.8267,169615.0
2018-08-02 14:00:00,53.03,53.13,53.01,53.09,254557.0,51.8364,51.9342,51.8169,51.8951,254557.0
2018-08-02 14:05:00,53.09,53.13,53.05,53.11,186984.0,51.8951,51.9342,51.856,51.9146,186984.0
2018-08-02 14:10:00,53.1,53.11,53.02,53.06,140758.0,51.9049,51.9146,51.8267,51.8658,140758.0
2018-08-02 14:15:00,53.06,53.08,52.93,53.01,198830.0,51.8658,51.8853,51.7387,51.8169,198830.0
2018-08-02 14:20:00,53.01,53.07,52.99,53.01,171647.0,51.8169,51.8755,51.7973,51.8169,171647.0
2018-08-02 14:25:00,53.02,53.1,52.99,53.09,199070.0,51.8267,51.9049,51.7973,51.8951,199070.0
2018-08-02 14:30:00,53.09,53.16,53.0,53.04,236966.0,51.8951,51.9635,51.8071,51.8462,236966.0
2018-08-02 14:35:00,53.04,53.09,53.01,53.07,105681.0,51.8462,51.8951,51.8169,51.8755,105681.0
2018-08-02 14:40:00,53.07,53.11,53.05,53.1,125592.0,51.8755,51.9146,51.856,51.9049,125592.0
2018-08-02 14:45:00,53.11,53.13,53.06,53.11,146708.0,51.9146,51.9342,51.8658,51.9146,146708.0
2018-08-02 14:50:00,53.11,53.19,53.1,53.18,209319.0,51.9146,51.9928,51.9049,51.9831,209319.0
2018-08-02 14:55:00,53.18,53.26,53.16,53.25,224849.0,51.9831,52.0613,51.9635,52.0515,224849.0
2018-08-02 15:00:00,53.26,53.35,53.2,53.35,242595.0,52.0613,52.1492,52.0026,52.1492,242595.0
2018-08-02 15:05:00,53.34,53.36,53.22,53.24,311098.0,52.1395,52.159,52.0222,52.0417,311098.0
2018-08-02 15:10:00,53.22,53.29,53.14,53.27,287306.0,52.0222,52.0906,51.944,52.071,287306.0
2018-08-02 15:15:00,53.27,53.34,53.26,53.34,223242.0,52.071,52.1395,52.0613,52.1395,223242.0
2018-08-02 15:20:00,53.34,53.34,53.23,53.3,174262.0,52.1395,52.1395,52.0319,52.1004,174262.0
2018-08-02 15:25:00,53.3,53.34,53.26,53.34,143235.0,52.1004,52.1395,52.0613,52.1395,143235.0
2018-08-02 15:30:00,53.34,53.37,53.32,53.34,260121.0,52.1395,52.1688,52.1199,52.1395,260121.0
2018-08-02 15:35:00,53.34,53.43,53.33,53.43,289962.0,52.1395,52.2274,52.1297,52.2274,289962.0
2018-08-02 15:40:00,53.42,53.46,53.39,53.44,246707.0,52.2177,52.2568,52.1883,52.2372,246707.0
2018-08-02 15:45:00,53.43,53.55,53.42,53.55,436585.0,52.2274,52.3447,52.2177,52.3447,436585.0
2018-08-02 15:50:00,53.55,53.55,53.47,53.51,495114.0,52.3447,52.3447,52.2665,52.3056,495114.0
2018-08-02 15:55:00,53.51,53.52,53.37,53.39,1128981.0,52.3056,52.3154,52.1688,52.1883,1128981.0
2018-08-03 09:30:00,53.34,53.4,52.8,52.8,907063.0,52.1395,52.1981,51.6116,51.6116,907063.0
2018-08-03 09:35:00,52.81,52.99,52.66,52.83,963963.0,51.6214,51.7973,51.4748,51.6409,963963.0
2018-08-03 09:40:00,52.83,52.88,52.47,52.49,1089521.0,51.6409,51.6898,51.289,51.3086,1089521.0
2018-08-03 09:45:00,52.49,52.64,52.38,52.45,956936.0,51.3086,51.4552,51.2011,51.2695,956936.0
2018-08-03 09:50:00,52.46,52.5,52.29,52.34,862200.0,51.2793,51.3184,51.1131,51.162,862200.0
2018-08-03 09:55:00,52.35,52.55,52.26,52.54,799069.0,51.1717,51.3672,51.0838,51.3575,799069.0
2018-08-03 10:00:00,52.54,52.67,52.38,52.66,607953.0,51.3575,51.4845,51.2011,51.4748,607953.0
2018-08-03 10:05:00,52.66,52.7,52.49,52.54,460248.0,51.4748,51.5139,51.3086,51.3575,460248.0
2018-08-03 10:10:00,52.54,52.76,52.53,52.68,587391.0,51.3575,51.5725,51.3477,51.4943,587391.0
2018-08-03 10:15:00,52.68,52.77,52.57,52.7,391765.0,51.4943,51.5823,51.3868,51.5139,391765.0
2018-08-03 10:20:00,52.71,52.82,52.62,52.75,451891.0,51.5236,51.6312,51.4357,51.5627,451891.0
2018-08-03 10:25:00,52.75,52.99,52.74,52.95,539722.0,51.5627,51.7973,51.553,51.7582,539722.0
2018-08-03 10:30:00,52.96,53.1,52.85,53.04,601384.0,51.768,51.9049,51.6605,51.8462,601384.0
2018-08-03 10:35:00,53.02,53.05,52.91,52.93,427364.0,51.8267,51.856,51.7191,51.7387,427364.0
2018-08-03 10:40:00,52.93,52.99,52.82,52.85,335608.0,51.7387,51.7973,51.6312,51.6605,335608.0
2018-08-03 10:45:00,52.85,52.85,52.66,52.73,372765.0,51.6605,51.6605,51.4748,51.5432,372765.0
2018-08-03 10:50:00,52.72,52.73,52.56,52.57,321909.0,51.5334,51.5432,51.377,51.3868,321909.0
2018-08-03 10:55:00,52.59,52.72,52.58,52.67,340766.0,51.4063,51.5334,51.3966,51.4845,340766.0
2018-08-03 11:00:00,52.67,52.75,52.58,52.68,215776.0,51.4845,51.5627,51.3966,51.4943,215776.0
2018-08-03 11:05:00,52.67,52.83,52.64,52.78,263493.0,51.4845,51.6409,51.4552,51.5921,263493.0
2018-08-03 11:10:00,52.78,52.91,52.78,52.86,202214.0,51.5921,51.7191,51.5921,51.6703,202214.0
2018-08-03 11:15:00,52.87,52.89,52.71,52.79,156180.0,51.68,51.6996,51.5236,51.6018,156180.0
2018-08-03 11:20:00,52.78,52.91,52.78,52.83,134767.0,51.5921,51.7191,51.5921,51.6409,134767.0
2018-08-03 11:25:00,52.83,52.86,52.77,52.81,126362.0,51.6409,51.6703,51.5823,51.6214,126362.0
2018-08-03 11:30:00,52.8,52.85,52.7,52.84,166897.0,51.6116,51.6605,51.5139,51.6507,166897.0
2018-08-03 11:35:00,52.85,52.85,52.75,52.82,126891.0,51.6605,51.6605,51.5627,51.6312,126891.0
2018-08-03 11:40:00,52.81,52.82,52.68,52.71,123701.0,51.6214,51.6312,51.4943,51.5236,123701.0
2018-08-03 11:45:00,52.71,52.78,52.71,52.75,131605.0,51.5236,51.5921,51.5236,51.5627,131605.0
2018-08-03 11:50:00,52.75,52.8,52.74,52.78,80548.0,51.5627,51.6116,51.553,51.5921,80548.0
2018-08-03 11:55:00,52.78,52.78,52.61,52.61,160994.0,51.5921,51.5921,51.4259,51.4259,160994.0
2018-08-03 12:00:00,52.61,52.7,52.61,52.68,149278.0,51.4259,51.5139,51.4259,51.4943,149278.0
2018-08-03 12:05:00,52.68,52.71,52.64,52.65,120058.0,51.4943,51.5236,51.4552,51.465,120058.0
2018-08-03 12:10:00,52.65,52.69,52.6,52.63,103792.0,51.465,51.5041,51.4161,51.4454,103792.0
2018-08-03 12:15:00,52.63,52.71,52.59,52.62,162162.0,51.4454,51.5236,51.4063,51.4357,162162.0
2018-08-03 12:20:00,52.63,52.71,52.62,52.7,120116.0,51.4454,51.5236,51.4357,51.5139,120116.0
2018-08-03 12:25:00,52.71,52.71,52.64,52.7,95636.0,51.5236,51.5236,51.4552,51.5139,95636.0
2018-08-03 12:30:00,52.69,52.71,52.63,52.67,102044.0,51.5041,51.5236,51.4454,51.4845,102044.0
2018-08-03 12:35:00,52.67,52.69,52.62,52.66,110441.0,51.4845,51.5041,51.4357,51.4748,110441.0
2018-08-03 12:40:00,52.66,52.66,52.5,52.51,216912.0,51.4748,51.4748,51.3184,51.3281,216912.0
2018-08-03 12:45:00,52.5,52.57,52.47,52.55,264114.0,51.3184,51.3868,51.289,51.3672,264114.0
2018-08-03 12:50:00,52.55,52.56,52.47,52.47,145550.0,51.3672,51.377,51.289,51.289,145550.0
2018-08-03 12:55:00,52.47,52.58,52.47,52.55,144664.0,51.289,51.3966,51.289,51.3672,144664.0
2018-08-03 13:00:00,52.55,52.65,52.52,52.63,176329.0,51.3672,51.465,51.3379,51.4454,176329.0
2018-08-03 13:05:00,52.64,52.67,52.6,52.63,156616.0,51.4552,51.4845,51.4161,51.4454,156616.0
2018-08-03 13:10:00,52.62,52.69,52.6,52.69,124699.0,51.4357,51.5041,51.4161,51.5041,124699.0
2018-08-03 13:15:00,52.69,52.71,52.57,52.59,173939.0,51.5041,51.5236,51.3868,51.4063,173939.0
2018-08-03 13:20:00,52.6,52.64,52.54,52.57,117901.0,51.4161,51.4552,51.3575,51.3868,117901.0
2018-08-03 13:25:00,52.57,52.6,52.54,52.57,75888.0,51.3868,51.4161,51.3575,51.3868,75888.0
2018-08-03 13:30:00,52.57,52.59,52.49,52.52,87572.0,51.3868,51.4063,51.3086,51.3379,87572.0
2018-08-03 13:35:00,52.53,52.64,52.53,52.64,122193.0,51.3477,51.4552,51.3477,51.4552,122193.0
2018-08-03 13:40:00,52.64,52.68,52.63,52.67,117483.0,51.4552,51.4943,51.4454,51.4845,117483.0
2018-08-03 13:45:00,52.67,52.71,52.66,52.69,103442.0,51.4845,51.5236,51.4748,51.5041,103442.0
2018-08-03 13:50:00,52.7,52.71,52.66,52.71,119545.0,51.5139,51.5236,51.4748,51.5236,119545.0
2018-08-03 13:55:00,52.7,52.71,52.64,52.65,107321.0,51.5139,51.5236,51.4552,51.465,107321.0
2018-08-03 14:00:00,52.65,52.68,52.63,52.66,63345.0,51.465,51.4943,51.4454,51.4748,63345.0
2018-08-03 14:05:00,52.65,52.66,52.58,52.6,101485.0,51.465,51.4748,51.3966,51.4161,101485.0
2018-08-03 14:10:00,52.6,52.63,52.58,52.6,58339.0,51.4161,51.4454,51.3966,51.4161,58339.0
2018-08-03 14:15:00,52.59,52.67,52.59,52.67,111292.0,51.4063,51.4845,51.4063,51.4845,111292.0
2018-08-03 14:20:00,52.67,52.74,52.66,52.72,199588.0,51.4845,51.553,51.4748,51.5334,199588.0
2018-08-03 14:25:00,52.72,52.73,52.68,52.72,61468.0,51.5334,51.5432,51.4943,51.5334,61468.0
2018-08-03 14:30:00,52.72,52.74,52.67,52.68,82606.0,51.5334,51.553,51.4845,51.4943,82606.0
2018-08-03 14:35:00,52.68,52.71,52.62,52.69,115077.0,51.4943,51.5236,51.4357,51.5041,115077.0
2018-08-03 14:40:00,52.69,52.7,52.63,52.66,104313.0,51.5041,51.5139,51.4454,51.4748,104313.0
2018-08-03 14:45:00,52.66,52.73,52.64,52.71,86919.0,51.4748,51.5432,51.4552,51.5236,86919.0
2018-08-03 14:50:00,52.71,52.71,52.63,52.67,68964.0,51.5236,51.5236,51.4454,51.4845,68964.0
2018-08-03 14:55:00,52.67,52.68,52.63,52.65,85227.0,51.4845,51.4943,51.4454,51.465,85227.0
2018-08-03 15:00:00,52.65,52.73,52.64,52.71,112019.0,51.465,51.5432,51.4552,51.5236,112019.0
2018-08-03 15:05:00,52.71,52.73,52.68,52.69,86187.0,51.5236,51.5432,51.4943,51.5041,86187.0
2018-08-03 15:10:00,52.7,52.73,52.67,52.7,122870.0,51.5139,51.5432,51.4845,51.5139,122870.0
2018-08-03 15:15:00,52.7,52.71,52.65,52.66,152027.0,51.5139,51.5236,51.465,51.4748,152027.0
2018-08-03 15:20:00,52.65,52.69,52.65,52.68,152487.0,51.465,51.5041,51.465,51.4943,152487.0
2018-08-03 15:25:00,52.68,52.7,52.63,52.66,130495.0,51.4943,51.5139,51.4454,51.4748,130495.0
2018-08-03 15:30:00,52.66,52.69,52.63,52.67,224104.0,51.4748,51.5041,51.4454,51.4845,224104.0
2018-08-03 15:35:00,52.67,52.69,52.57,52.58,232235.0,51.4845,51.5041,51.3868,51.3966,232235.0
2018-08-03 15:40:00,52.57,52.66,52.57,52.66,271259.0,51.3868,51.4748,51.3868,51.4748,271259.0
2018-08-03 15:45:00,52.66,52.7,52.65,52.67,272989.0,51.4748,51.5139,51.465,51.4845,272989.0
2018-08-03 15:50:00,52.68,52.82,52.67,52.8,736279.0,51.4943,51.6312,51.4845,51.6116,736279.0
2018-08-03 15:55:00,52.8,52.81,52.75,52.81,633468.0,51.6116,51.6214,51.5627,51.6214,633468.0
2018-08-06 09:30:00,52.18,52.26,51.77,52.2,1918735.0,51.0056,51.0838,50.6048,51.0251,1918735.0
2018-08-06 09:35:00,52.19,52.2,51.73,51.89,1360126.0,51.0153,51.0251,50.5657,50.7221,1360126.0
2018-08-06 09:40:00,51.88,51.93,51.5,51.55,1515522.0,50.7123,50.7612,50.3409,50.3897,1515522.0
2018-08-06 09:45:00,51.55,51.76,51.5,51.65,716308.0,50.3897,50.595,50.3409,50.4875,716308.0
2018-08-06 09:50:00,51.65,51.99,51.64,51.93,987707.0,50.4875,50.8198,50.4777,50.7612,987707.0
2018-08-06 09:55:00,51.93,52.04,51.84,51.91,707067.0,50.7612,50.8687,50.6732,50.7416,707067.0
2018-08-06 10:00:00,51.92,52.08,51.9,52.07,618383.0,50.7514,50.9078,50.7319,50.898,618383.0
2018-08-06 10:05:00,52.07,52.09,51.94,52.01,529672.0,50.898,50.9176,50.771,50.8394,529672.0
2018-08-06 10:10:00,52.0,52.14,51.99,52.02,664995.0,50.8296,50.9665,50.8198,50.8492,664995.0
2018-08-06 10:15:00,52.01,52.13,51.94,52.02,879549.0,50.8394,50.9567,50.771,50.8492,879549.0
2018-08-06 10:20:00,52.03,52.03,51.67,51.88,1092399.0,50.8589,50.8589,50.507,50.7123,1092399.0
2018-08-06 10:25:00,51.87,51.98,51.76,51.96,569560.0,50.7025,50.8101,50.595,50.7905,569560.0
2018-08-06 10:30:00,51.95,52.02,51.86,52.02,424798.0,50.7807,50.8492,50.6928,50.8492,424798.0
2018-08-06 10:35:00,52.02,52.12,51.99,52.1,400246.0,50.8492,50.9469,50.8198,50.9274,400246.0
2018-08-06 10:40:00,52.1,52.18,52.07,52.13,348578.0,50.9274,51.0056,50.898,50.9567,348578.0
2018-08-06 10:45:00,52.14,52.2,52.03,52.03,284106.0,50.9665,51.0251,50.8589,50.8589,284106.0
2018-08-06 10:50:00,52.04,52.21,51.98,52.18,281363.0,50.8687,51.0349,50.8101,51.0056,281363.0
2018-08-06 10:55:00,52.19,52.39,52.18,52.38,664479.0,51.0153,51.2108,51.0056,51.2011,664479.0
2018-08-06 11:00:00,52.37,52.41,52.25,52.26,335146.0,51.1913,51.2304,51.074,51.0838,335146.0
2018-08-06 11:05:00,52.27,52.3,52.23,52.23,205759.0,51.0935,51.1229,51.0544,51.0544,205759.0
2018-08-06 11:10:00,52.23,52.28,52.2,52.23,208992.0,51.0544,51.1033,51.0251,51.0544,208992.0
2018-08-06 11:15:00,52.24,52.24,52.09,52.12,207913.0,51.0642,51.0642,50.9176,50.9469,207913.0
2018-08-06 11:20:00,52.12,52.24,52.12,52.23,293098.0,50.9469,51.0642,50.9469,51.0544,293098.0
2018-08-06 11:25:00,52.23,52.25,52.17,52.18,152366.0,51.0544,51.074,50.9958,51.0056,152366.0
2018-08-06 11:30:00,52.17,52.31,52.15,52.3,277766.0,50.9958,51.1326,50.9762,51.1229,277766.0
2018-08-06 11:35:00,52.31,52.34,52.28,52.31,193305.0,51.1326,51.162,51.1033,51.1326,193305.0
2018-08-06 11:40:00,52.3,52.36,52.3,52.31,181151.0,51.1229,51.1815,51.1229,51.1326,181151.0
2018-08-06 11:45:00,52.32,52.33,52.27,52.29,132539.0,51.1424,51.1522,51.0935,51.1131,132539.0
2018-08-06 11:50:00,52.29,52.32,52.12,52.15,480032.0,51.1131,51.1424,50.9469,50.9762,480032.0
2018-08-06 11:55:00,52.16,52.18,52.03,52.13,410361.0,50.986,51.0056,50.8589,50.9567,410361.0
2018-08-06 12:00:00,52.13,52.16,52.06,52.14,228618.0,50.9567,50.986,50.8883,50.9665,228618.0
2018-08-06 12:05:00,52.13,52.23,52.12,52.21,137200.0,50.9567,51.0544,50.9469,51.0349,137200.0
2018-08-06 12:10:00,52.21,52.35,52.21,52.3,217695.0,51.0349,51.1717,51.0349,51.1229,217695.0
2018-08-06 12:15:00,52.31,52.31,52.21,52.21,237735.0,51.1326,51.1326,51.0349,51.0349,237735.0
2018-08-06 12:20:00,52.22,52.29,52.14,52.29,238198.0,51.0447,51.1131,50.9665,51.1131,238198.0
2018-08-06 12:25:00,52.29,52.31,52.21,52.28,173711.0,51.1131,51.1326,51.0349,51.1033,173711.0
2018-08-06 12:30:00,52.29,52.3,52.26,52.29,90742.0,51.1131,51.1229,51.0838,51.1131,90742.0
2018-08-06 12:35:00,52.3,52.35,52.29,52.3,197113.0,51.1229,51.1717,51.1131,51.1229,197113.0
2018-08-06 12:40:00,52.31,52.34,52.25,52.34,99750.0,51.1326,51.162,51.074,51.162,99750.0
2018-08-06 12:45:00,52.33,52.35,52.26,52.3,78233.0,51.1522,51.1717,51.0838,51.1229,78233.0
2018-08-06 12:50:00,52.3,52.35,52.3,52.34,81811.0,51.1229,51.1717,51.1229,51.162,81811.0
2018-08-06 12:55:00,52.34,52.4,52.34,52.39,177066.0,51.162,51.2206,51.162,51.2108,177066.0
2018-08-06 13:00:00,52.4,52.42,52.35,52.36,147469.0,51.2206,51.2402,51.1717,51.1815,147469.0
2018-08-06 13:05:00,52.37,52.42,52.36,52.41,117737.0,51.1913,51.2402,51.1815,51.2304,117737.0
2018-08-06 13:10:00,52.41,52.45,52.37,52.38,224579.0,51.2304,51.2695,51.1913,51.2011,224579.0
2018-08-06 13:15:00,52.37,52.45,52.37,52.4,167405.0,51.1913,51.2695,51.1913,51.2206,167405.0
2018-08-06 13:20:00,52.41,52.44,52.36,52.42,97811.0,51.2304,51.2597,51.1815,51.2402,97811.0
2018-08-06 13:25:00,52.42,52.49,52.41,52.48,149789.0,51.2402,51.3086,51.2304,51.2988,149789.0
2018-08-06 13:30:00,52.49,52.49,52.41,52.42,140878.0,51.3086,51.3086,51.2304,51.2402,140878.0
2018-08-06 13:35:00,52.42,52.44,52.4,52.44,109916.0,51.2402,51.2597,51.2206,51.2597,109916.0
2018-08-06 13:40:00,52.43,52.44,52.39,52.41,95683.0,51.2499,51.2597,51.2108,51.2304,95683.0
2018-08-06 13:45:00,52.41,52.41,52.34,52.36,110212.0,51.2304,51.2304,51.162,51.1815,110212.0
2018-08-06 13:50:00,52.36,52.37,52.3,52.3,133650.0,51.1815,51.1913,51.1229,51.1229,133650.0
2018-08-06 13:55:00,52.29,52.31,52.21,52.29,241375.0,51.1131,51.1326,51.0349,51.1131,241375.0
2018-08-06 14:00:00,52.29,52.33,52.25,52.27,137056.0,51.1131,51.1522,51.074,51.0935,137056.0
2018-08-06 14:05:00,52.28,52.36,52.27,52.34,123212.0,51.1033,51.1815,51.0935,51.162,123212.0
2018-08-06 14:10:00,52.34,52.4,52.34,52.39,83429.0,51.162,51.2206,51.162,51.2108,83429.0
2018-08-06 14:15:00,52.4,52.44,52.38,52.43,109180.0,51.2206,51.2597,51.2011,51.2499,109180.0
2018-08-06 14:20:00,52.43,52.45,52.39,52.44,119386.0,51.2499,51.2695,51.2108,51.2597,119386.0
2018-08-06 14:25:00,52.44,52.46,52.4,52.41,113737.0,51.2597,51.2793,51.2206,51.2304,113737.0
2018-08-06 14:30:00,52.4,52.45,52.37,52.43,101042.0,51.2206,51.2695,51.1913,51.2499,101042.0
2018-08-06 14:35:00,52.43,52.48,52.43,52.47,113493.0,51.2499,51.2988,51.2499,51.289,113493.0
2018-08-06 14:40:00,52.48,52.49,52.42,52.48,138805.0,51.2988,51.3086,51.2402,51.2988,138805.0
2018-08-06 14:45:00,52.48,52.5,52.44,52.49,174218.0,51.2988,51.3184,51.2597,51.3086,174218.0
2018-08-06 14:50:00,52.49,52.59,52.49,52.59,524818.0,51.3086,51.4063,51.3086,51.4063,524818.0
2018-08-06 14:55:00,52.58,52.6,52.53,52.59,156699.0,51.3966,51.4161,51.3477,51.4063,156699.0
2018-08-06 15:00:00,52.59,52.65,52.58,52.65,177458.0,51.4063,51.465,51.3966,51.465,177458.0
2018-08-06 15:05:00,52.64,52.66,52.6,52.6,180117.0,51.4552,51.4748,51.4161,51.4161,180117.0
2018-08-06 15:10:00,52.6,52.71,52.58,52.67,218545.0,51.4161,51.5236,51.3966,51.4845,218545.0
2018-08-06 15:15:00,52.67,52.8,52.67,52.8,331355.0,51.4845,51.6116,51.4845,51.6116,331355.0
2018-08-06 15:20:00,52.79,52.81,52.72,52.76,210038.0,51.6018,51.6214,51.5334,51.5725,210038.0
2018-08-06 15:25:00,52.76,52.77,52.72,52.74,154100.0,51.5725,51.5823,51.5334,51.553,154100.0
2018-08-06 15:30:00,52.74,52.81,52.73,52.8,224686.0,51.553,51.6214,51.5432,51.6116,224686.0
2018-08-06 15:35:00,52.8,52.8,52.69,52.7,221164.0,51.6116,51.6116,51.5041,51.5139,221164.0
2018-08-06 15:40:00,52.7,52.72,52.56,52.59,590572.0,51.5139,51.5334,51.377,51.4063,590572.0
2018-08-06 15:45:00,52.6,52.64,52.55,52.56,372692.0,51.4161,51.4552,51.3672,51.377,372692.0
2018-08-06 15:50:00,52.57,52.68,52.57,52.67,342884.0,51.3868,51.4943,51.3868,51.4845,342884.0
2018-08-06 15:55:00,52.66,52.69,52.63,52.68,492341.0,51.4748,51.5041,51.4454,51.4943,492341.0
2018-08-07 09:30:00,52.99,53.33,52.9,53.33,1228231.0,51.7973,52.1297,51.7094,52.1297,1228231.0
2018-08-07 09:35:00,53.32,53.44,53.22,53.32,810816.0,52.1199,52.2372,52.0222,52.1199,810816.0
2018-08-07 09:40:00,53.3,53.42,53.22,53.28,587174.0,52.1004,52.2177,52.0222,52.0808,587174.0
2018-08-07 09:45:00,53.29,53.34,53.02,53.06,592524.0,52.0906,52.1395,51.8267,51.8658,592524.0
2018-08-07 09:50:00,53.05,53.18,53.03,53.16,422809.0,51.856,51.9831,51.8364,51.9635,422809.0
2018-08-07 09:55:00,53.16,53.26,53.05,53.12,396071.0,51.9635,52.0613,51.856,51.9244,396071.0
2018-08-07 10:00:00,53.12,53.19,53.05,53.16,360710.0,51.9244,51.9928,51.856,51.9635,360710.0
2018-08-07 10:05:00,53.17,53.29,53.16,53.23,413651.0,51.9733,52.0906,51.9635,52.0319,413651.0
2018-08-07 10:10:00,53.23,53.25,53.05,53.08,495502.0,52.0319,52.0515,51.856,51.8853,495502.0
2018-08-07 10:15:00,53.08,53.09,52.84,52.92,610456.0,51.8853,51.8951,51.6507,51.7289,610456.0
2018-08-07 10:20:00,52.92,53.06,52.88,53.06,301133.0,51.7289,51.8658,51.6898,51.8658,301133.0
2018-08-07 10:25:00,53.05,53.14,53.01,53.11,317080.0,51.856,51.944,51.8169,51.9146,317080.0
2018-08-07 10:30:00,53.12,53.2,53.03,53.07,270778.0,51.9244,52.0026,51.8364,51.8755,270778.0
2018-08-07 10:35:00,53.07,53.15,53.03,53.07,212267.0,51.8755,51.9537,51.8364,51.8755,212267.0
2018-08-07 10:40:00,53.07,53.07,52.92,52.96,356934.0,51.8755,51.8755,51.7289,51.768,356934.0
2018-08-07 10:45:00,52.96,52.98,52.9,52.95,225912.0,51.768,51.7876,51.7094,51.7582,225912.0
2018-08-07 10:50:00,52.95,53.0,52.78,52.85,296792.0,51.7582,51.8071,51.5921,51.6605,296792.0
2018-08-07 10:55:00,52.84,52.86,52.7,52.8,282295.0,51.6507,51.6703,51.5139,51.6116,282295.0
2018-08-07 11:00:00,52.81,52.85,52.73,52.85,215979.0,51.6214,51.6605,51.5432,51.6605,215979.0
2018-08-07 11:05:00,52.84,53.01,52.84,52.96,320960.0,51.6507,51.8169,51.6507,51.768,320960.0
2018-08-07 11:10:00,52.95,52.98,52.88,52.97,161873.0,51.7582,51.7876,51.6898,51.7778,161873.0
2018-08-07 11:15:00,52.97,52.99,52.9,52.91,117965.0,51.7778,51.7973,51.7094,51.7191,117965.0
2018-08-07 11:20:00,52.92,52.97,52.89,52.91,80618.0,51.7289,51.7778,51.6996,51.7191,80618.0
2018-08-07 11:25:00,52.91,52.91,52.77,52.88,188498.0,51.7191,51.7191,51.5823,51.6898,188498.0
2018-08-07 11:30:00,52.89,52.93,52.85,52.87,165385.0,51.6996,51.7387,51.6605,51.68,165385.0
2018-08-07 11:35:00,52.87,53.0,52.86,53.0,165801.0,51.68,51.8071,51.6703,51.8071,165801.0
2018-08-07 11:40:00,53.0,53.13,52.99,53.09,237424.0,51.8071,51.9342,51.7973,51.8951,237424.0
2018-08-07 11:45:00,53.09,53.16,53.04,53.1,155162.0,51.8951,51.9635,51.8462,51.9049,155162.0
2018-08-07 11:50:00,53.11,53.15,53.04,53.1,260203.0,51.9146,51.9537,51.8462,51.9049,260203.0
2018-08-07 11:55:00,53.1,53.11,53.02,53.04,116260.0,51.9049,51.9146,51.8267,51.8462,116260.0
2018-08-07 12:00:00,53.05,53.11,53.05,53.07,108622.0,51.856,51.9146,51.856,51.8755,108622.0
2018-08-07 12:05:00,53.07,53.08,53.02,53.05,86361.0,51.8755,51.8853,51.8267,51.856,86361.0
2018-08-07 12:10:00,53.05,53.15,53.05,53.14,160578.0,51.856,51.9537,51.856,51.944,160578.0
2018-08-07 12:15:00,53.14,53.14,53.07,53.11,73322.0,51.944,51.944,51.8755,51.9146,73322.0
2018-08-07 12:20:00,53.11,53.13,53.06,53.09,75619.0,51.9146,51.9342,51.8658,51.8951,75619.0
2018-08-07 12:25:00,53.09,53.1,52.98,53.0,126650.0,51.8951,51.9049,51.7876,51.8071,126650.0
2018-08-07 12:30:00,52.99,53.0,52.93,52.99,127000.0,51.7973,51.8071,51.7387,51.7973,127000.0
2018-08-07 12:35:00,52.99,53.07,52.98,53.05,88111.0,51.7973,51.8755,51.7876,51.856,88111.0
2018-08-07 12:40:00,53.05,53.12,53.05,53.11,105143.0,51.856,51.9244,51.856,51.9146,105143.0
2018-08-07 12:45:00,53.11,53.14,53.08,53.12,96158.0,51.9146,51.944,51.8853,51.9244,96158.0
2018-08-07 12:50:00,53.12,53.16,53.08,53.15,125997.0,51.9244,51.9635,51.8853,51.9537,125997.0
2018-08-07 12:55:00,53.14,53.2,53.13,53.15,136473.0,51.944,52.0026,51.9342,51.9537,136473.0
2018-08-07 13:00:00,53.15,53.17,53.09,53.15,102483.0,51.9537,51.9733,51.8951,51.9537,102483.0
2018-08-07 13:05:00,53.15,53.16,53.07,53.13,139327.0,51.9537,51.9635,51.8755,51.9342,139327.0
2018-08-07 13:10:00,53.14,53.17,53.12,53.14,88999.0,51.944,51.9733,51.9244,51.944,88999.0
2018-08-07 13:15:00,53.14,53.17,53.01,53.03,156921.0,51.944,51.9733,51.8169,51.8364,156921.0
2018-08-07 13:20:00,53.04,53.12,53.03,53.09,104039.0,51.8462,51.9244,51.8364,51.8951,104039.0
2018-08-07 13:25:00,53.09,53.12,53.08,53.12,87542.0,51.8951,51.9244,51.8853,51.9244,87542.0
2018-08-07 13:30:00,53.11,53.21,53.1,53.2,229598.0,51.9146,52.0124,51.9049,52.0026,229598.0
2018-08-07 13:35:00,53.2,53.23,53.16,53.2,142502.0,52.0026,52.0319,51.9635,52.0026,142502.0
2018-08-07 13:40:00,53.2,53.2,53.13,53.15,131449.0,52.0026,52.0026,51.9342,51.9537,131449.0
2018-08-07 13:45:00,53.15,53.18,53.12,53.13,196448.0,51.9537,51.9831,51.9244,51.9342,196448.0
2018-08-07 13:50:00,53.13,53.17,53.08,53.14,119938.0,51.9342,51.9733,51.8853,51.944,119938.0
2018-08-07 13:55:00,53.13,53.22,53.1,53.2,185121.0,51.9342,52.0222,51.9049,52.0026,185121.0
2018-08-07 14:00:00,53.19,53.21,53.15,53.17,81170.0,51.9928,52.0124,51.9537,51.9733,81170.0
2018-08-07 14:05:00,53.17,53.2,53.14,53.16,102150.0,51.9733,52.0026,51.944,51.9635,102150.0
2018-08-07 14:10:00,53.17,53.18,53.13,53.14,102523.0,51.9733,51.9831,51.9342,51.944,102523.0
2018-08-07 14:15:00,53.14,53.16,53.1,53.16,109803.0,51.944,51.9635,51.9049,51.9635,109803.0
2018-08-07 14:20:00,53.16,53.2,53.14,53.16,113485.0,51.9635,52.0026,51.944,51.9635,113485.0
2018-08-07 14:25:00,53.17,53.22,53.16,53.21,138376.0,51.9733,52.0222,51.9635,52.0124,138376.0
2018-08-07 14:30:00,53.21,53.21,53.14,53.18,97527.0,52.0124,52.0124,51.944,51.9831,97527.0
2018-08-07 14:35:00,53.18,53.21,53.17,53.2,52366.0,51.9831,52.0124,51.9733,52.0026,52366.0
2018-08-07 14:40:00,53.21,53.22,53.18,53.2,63753.0,52.0124,52.0222,51.9831,52.0026,63753.0
2018-08-07 14:45:00,53.19,53.25,53.18,53.23,232441.0,51.9928,52.0515,51.9831,52.0319,232441.0
2018-08-07 14:50:00,53.22,53.26,53.2,53.22,176979.0,52.0222,52.0613,52.0026,52.0222,176979.0
2018-08-07 14:55:00,53.22,53.25,53.2,53.25,140694.0,52.0222,52.0515,52.0026,52.0515,140694.0
2018-08-07 15:00:00,53.26,53.26,53.14,53.15,129544.0,52.0613,52.0613,51.944,51.9537,129544.0
2018-08-07 15:05:00,53.15,53.17,53.11,53.16,146719.0,51.9537,51.9733,51.9146,51.9635,146719.0
2018-08-07 15:10:00,53.15,53.2,53.12,53.18,182757.0,51.9537,52.0026,51.9244,51.9831,182757.0
2018-08-07 15:15:00,53.17,53.2,53.16,53.19,71833.0,51.9733,52.0026,51.9635,51.9928,71833.0
2018-08-07 15:20:00,53.19,53.21,53.17,53.18,127517.0,51.9928,52.0124,51.9733,51.9831,127517.0
2018-08-07 15:25:00,53.18,53.19,53.09,53.13,198886.0,51.9831,51.9928,51.8951,51.9342,198886.0
2018-08-07 15:30:00,53.13,53.15,53.04,53.06,270373.0,51.9342,51.9537,51.8462,51.8658,270373.0
2018-08-07 15:35:00,53.06,53.08,53.01,53.03,224943.0,51.8658,51.8853,51.8169,51.8364,224943.0
2018-08-07 15:40:00,53.03,53.05,53.0,53.0,194853.0,51.8364,51.856,51.8071,51.8071,194853.0
2018-08-07 15:45:00,53.01,53.07,53.0,53.06,321535.0,51.8169,51.8755,51.8071,51.8658,321535.0
2018-08-07 15:50:00,53.07,53.09,53.0,53.02,362497.0,51.8755,51.8951,51.8071,51.8267,362497.0
2018-08-07 15:55:00,53.02,53.07,53.02,53.04,447123.0,51.8267,51.8755,51.8267,51.8462,447123.0
2018-08-08 09:30:00,52.84,53.02,52.46,52.63,1040303.0,51.6507,51.8267,51.2793,51.4454,1040303.0
2018-08-08 09:35:00,52.64,52.8,52.57,52.67,432278.0,51.4552,51.6116,51.3868,51.4845,432278.0
2018-08-08 09:40:00,52.67,52.68,52.53,52.59,535477.0,51.4845,51.4943,51.3477,51.4063,535477.0
2018-08-08 09:45:00,52.59,52.81,52.56,52.8,463025.0,51.4063,51.6214,51.377,51.6116,463025.0
2018-08-08 09:50:00,52.79,52.81,52.66,52.8,444774.0,51.6018,51.6214,51.4748,51.6116,444774.0
2018-08-08 09:55:00,52.79,52.88,52.7,52.86,310642.0,51.6018,51.6898,51.5139,51.6703,310642.0
2018-08-08 10:00:00,52.87,52.9,52.79,52.88,374645.0,51.68,51.7094,51.6018,51.6898,374645.0
2018-08-08 10:05:00,52.88,52.94,52.82,52.9,352911.0,51.6898,51.7485,51.6312,51.7094,352911.0
2018-08-08 10:10:00,52.9,52.97,52.87,52.93,269255.0,51.7094,51.7778,51.68,51.7387,269255.0
2018-08-08 10:15:00,52.92,53.0,52.86,52.89,278600.0,51.7289,51.8071,51.6703,51.6996,278600.0
2018-08-08 10:20:00,52.88,52.95,52.69,52.69,389425.0,51.6898,51.7582,51.5041,51.5041,389425.0
2018-08-08 10:25:00,52.71,52.79,52.66,52.75,263351.0,51.5236,51.6018,51.4748,51.5627,263351.0
2018-08-08 10:30:00,52.75,52.89,52.74,52.86,166246.0,51.5627,51.6996,51.553,51.6703,166246.0
2018-08-08 10:35:00,52.85,52.93,52.81,52.89,219235.0,51.6605,51.7387,51.6214,51.6996,219235.0
2018-08-08 10:40:00,52.9,52.93,52.87,52.91,158680.0,51.7094,51.7387,51.68,51.7191,158680.0
2018-08-08 10:45:00,52.92,53.05,52.9,53.05,354556.0,51.7289,51.856,51.7094,51.856,354556.0
2018-08-08 10:50:00,53.04,53.08,52.99,53.06,338059.0,51.8462,51.8853,51.7973,51.8658,338059.0
2018-08-08 10:55:00,53.07,53.11,52.95,53.03,347484.0,51.8755,51.9146,51.7582,51.8364,347484.0
2018-08-08 11:00:00,53.03,53.04,52.92,52.98,165752.0,51.8364,51.8462,51.7289,51.7876,165752.0
2018-08-08 11:05:00,52.96,52.96,52.88,52.89,155235.0,51.768,51.768,51.6898,51.6996,155235.0
2018-08-08 11:10:00,52.89,52.94,52.85,52.89,154357.0,51.6996,51.7485,51.6605,51.6996,154357.0
2018-08-08 11:15:00,52.9,52.96,52.89,52.95,128110.0,51.7094,51.768,51.6996,51.7582,128110.0
2018-08-08 11:20:00,52.95,53.01,52.89,52.89,163065.0,51.7582,51.8169,51.6996,51.6996,163065.0
2018-08-08 11:25:00,52.89,52.9,52.83,52.88,136023.0,51.6996,51.7094,51.6409,51.6898,136023.0
2018-08-08 11:30:00,52.89,52.94,52.86,52.87,111509.0,51.6996,51.7485,51.6703,51.68,111509.0
2018-08-08 11:35:00,52.86,52.91,52.85,52.9,105319.0,51.6703,51.7191,51.6605,51.7094,105319.0
2018-08-08 11:40:00,52.89,52.9,52.77,52.83,171006.0,51.6996,51.7094,51.5823,51.6409,171006.0
2018-08-08 11:45:00,52.83,52.85,52.76,52.84,124803.0,51.6409,51.6605,51.5725,51.6507,124803.0
2018-08-08 11:50:00,52.83,52.84,52.74,52.75,103327.0,51.6409,51.6507,51.553,51.5627,103327.0
2018-08-08 11:55:00,52.74,52.75,52.69,52.71,195405.0,51.553,51.5627,51.5041,51.5236,195405.0
2018-08-08 12:00:00,52.71,52.76,52.65,52.7,134908.0,51.5236,51.5725,51.465,51.5139,134908.0
2018-08-08 12:05:00,52.7,52.78,52.69,52.78,89516.0,51.5139,51.5921,51.5041,51.5921,89516.0
2018-08-08 12:10:00,52.77,52.81,52.74,52.77,122508.0,51.5823,51.6214,51.553,51.5823,122508.0
2018-08-08 12:15:00,52.77,52.85,52.76,52.84,99280.0,51.5823,51.6605,51.5725,51.6507,99280.0
2018-08-08 12:20:00,52.85,52.85,52.81,52.83,64664.0,51.6605,51.6605,51.6214,51.6409,64664.0
2018-08-08 12:25:00,52.83,52.84,52.8,52.84,56001.0,51.6409,51.6507,51.6116,51.6507,56001.0
2018-08-08 12:30:00,52.84,52.96,52.84,52.92,186490.0,51.6507,51.768,51.6507,51.7289,186490.0
2018-08-08 12:35:00,52.92,52.94,52.87,52.91,80517.0,51.7289,51.7485,51.68,51.7191,80517.0
2018-08-08 12:40:00,52.91,52.92,52.83,52.87,105090.0,51.7191,51.7289,51.6409,51.68,105090.0
2018-08-08 12:45:00,52.88,52.92,52.87,52.91,68011.0,51.6898,51.7289,51.68,51.7191,68011.0
2018-08-08 12:50:00,52.91,52.92,52.81,52.82,100275.0,51.7191,51.7289,51.6214,51.6312,100275.0
2018-08-08 12:55:00,52.81,52.92,52.81,52.91,65191.0,51.6214,51.7289,51.6214,51.7191,65191.0
2018-08-08 13:00:00,52.91,52.95,52.87,52.95,123168.0,51.7191,51.7582,51.68,51.7582,123168.0
2018-08-08 13:05:00,52.94,52.99,52.93,52.96,87916.0,51.7485,51.7973,51.7387,51.768,87916.0
2018-08-08 13:10:00,52.97,53.01,52.95,52.99,136027.0,51.7778,51.8169,51.7582,51.7973,136027.0
2018-08-08 13:15:00,52.99,53.01,52.97,52.98,77419.0,51.7973,51.8169,51.7778,51.7876,77419.0
2018-08-08 13:20:00,52.98,52.99,52.94,52.96,49960.0,51.7876,51.7973,51.7485,51.768,49960.0
2018-08-08 13:25:00,52.96,53.0,52.93,52.96,62898.0,51.768,51.8071,51.7387,51.768,62898.0
2018-08-08 13:30:00,52.96,53.0,52.94,52.98,42809.0,51.768,51.8071,51.7485,51.7876,42809.0
2018-08-08 13:35:00,52.98,53.01,52.94,53.0,123487.0,51.7876,51.8169,51.7485,51.8071,123487.0
2018-08-08 13:40:00,53.0,53.03,52.96,53.02,104985.0,51.8071,51.8364,51.768,51.8267,104985.0
2018-08-08 13:45:00,53.01,53.08,53.0,53.08,182523.0,51.8169,51.8853,51.8071,51.8853,182523.0
2018-08-08 13:50:00,53.07,53.11,53.06,53.1,112439.0,51.8755,51.9146,51.8658,51.9049,112439.0
2018-08-08 13:55:00,53.09,53.13,53.06,53.12,161780.0,51.8951,51.9342,51.8658,51.9244,161780.0
2018-08-08 14:00:00,53.12,53.14,53.08,53.09,118154.0,51.9244,51.944,51.8853,51.8951,118154.0
2018-08-08 14:05:00,53.09,53.12,53.05,53.08,143514.0,51.8951,51.9244,51.856,51.8853,143514.0
2018-08-08 14:10:00,53.07,53.12,53.05,53.12,125769.0,51.8755,51.9244,51.856,51.9244,125769.0
2018-08-08 14:15:00,53.12,53.12,53.08,53.09,85237.0,51.9244,51.9244,51.8853,51.8951,85237.0
2018-08-08 14:20:00,53.08,53.11,53.06,53.09,80761.0,51.8853,51.9146,51.8658,51.8951,80761.0
2018-08-08 14:25:00,53.09,53.11,53.03,53.09,165658.0,51.8951,51.9146,51.8364,51.8951,165658.0
2018-08-08 14:30:00,53.1,53.11,53.05,53.06,65789.0,51.9049,51.9146,51.856,51.8658,65789.0
2018-08-08 14:35:00,53.07,53.1,53.06,53.09,57193.0,51.8755,51.9049,51.8658,51.8951,57193.0
2018-08-08 14:40:00,53.09,53.12,53.08,53.12,67677.0,51.8951,51.9244,51.8853,51.9244,67677.0
2018-08-08 14:45:00,53.11,53.15,53.11,53.13,170129.0,51.9146,51.9537,51.9146,51.9342,170129.0
2018-08-08 14:50:00,53.13,53.15,53.12,53.13,92833.0,51.9342,51.9537,51.9244,51.9342,92833.0
2018-08-08 14:55:00,53.13,53.23,53.13,53.22,187351.0,51.9342,52.0319,51.9342,52.0222,187351.0
2018-08-08 15:00:00,53.22,53.25,53.17,53.25,188443.0,52.0222,52.0515,51.9733,52.0515,188443.0
2018-08-08 15:05:00,53.25,53.31,53.24,53.29,367592.0,52.0515,52.1101,52.0417,52.0906,367592.0
2018-08-08 15:10:00,53.3,53.43,53.28,53.42,304210.0,52.1004,52.2274,52.0808,52.2177,304210.0
2018-08-08 15:15:00,53.41,53.42,53.36,53.38,152835.0,52.2079,52.2177,52.159,52.1786,152835.0
2018-08-08 15:20:00,53.39,53.39,53.33,53.38,273786.0,52.1883,52.1883,52.1297,52.1786,273786.0
2018-08-08 15:25:00,53.38,53.39,53.35,53.39,189776.0,52.1786,52.1883,52.1492,52.1883,189776.0
2018-08-08 15:30:00,53.39,53.45,53.36,53.44,286248.0,52.1883,52.247,52.159,52.2372,286248.0
2018-08-08 15:35:00,53.44,53.49,53.41,53.49,274323.0,52.2372,52.2861,52.2079,52.2861,274323.0
2018-08-08 15:40:00,53.48,53.53,53.47,53.52,337487.0,52.2763,52.3252,52.2665,52.3154,337487.0
2018-08-08 15:45:00,53.51,53.52,53.45,53.47,302625.0,52.3056,52.3154,52.247,52.2665,302625.0
2018-08-08 15:50:00,53.48,53.5,53.44,53.45,277430.0,52.2763,52.2959,52.2372,52.247,277430.0
2018-08-08 15:55:00,53.45,53.48,53.37,53.39,790317.0,52.247,52.2763,52.1688,52.1883,790317.0
2018-08-09 09:30:00,52.7,52.85,52.22,52.33,2124492.0,51.5139,51.6605,51.0447,51.1522,2124492.0
2018-08-09 09:35:00,52.3,52.52,52.02,52.43,1541620.0,51.1229,51.3379,50.8492,51.2499,1541620.0
2018-08-09 09:40:00,52.43,52.6,52.29,52.5,1060183.0,51.2499,51.4161,51.1131,51.3184,1060183.0
2018-08-09 09:45:00,52.51,52.54,52.13,52.15,1068152.0,51.3281,51.3575,50.9567,50.9762,1068152.0
2018-08-09 09:50:00,52.15,52.21,51.98,52.04,1389967.0,50.9762,51.0349,50.8101,50.8687,1389967.0
2018-08-09 09:55:00,52.03,52.35,51.93,52.15,1107266.0,50.8589,51.1717,50.7612,50.9762,1107266.0
2018-08-09 10:00:00,52.15,52.23,52.09,52.18,458201.0,50.9762,51.0544,50.9176,51.0056,458201.0
2018-08-09 10:05:00,52.19,52.47,52.16,52.45,782180.0,51.0153,51.289,50.986,51.2695,782180.0
2018-08-09 10:10:00,52.45,52.49,52.33,52.46,470728.0,51.2695,51.3086,51.1522,51.2793,470728.0
2018-08-09 10:15:00,52.46,52.49,52.31,52.35,460597.0,51.2793,51.3086,51.1326,51.1717,460597.0
2018-08-09 10:20:00,52.35,52.4,52.25,52.4,568228.0,51.1717,51.2206,51.074,51.2206,568228.0
2018-08-09 10:25:00,52.39,52.4,52.3,52.34,357717.0,51.2108,51.2206,51.1229,51.162,357717.0
2018-08-09 10:30:00,52.34,52.42,52.31,52.31,286652.0,51.162,51.2402,51.1326,51.1326,286652.0
2018-08-09 10:35:00,52.31,52.34,52.21,52.3,350099.0,51.1326,51.162,51.0349,51.1229,350099.0
2018-08-09 10:40:00,52.3,52.35,52.23,52.24,392204.0,51.1229,51.1717,51.0544,51.0642,392204.0
2018-08-09 10:45:00,52.24,52.27,52.13,52.14,440089.0,51.0642,51.0935,50.9567,50.9665,440089.0
2018-08-09 10:50:00,52.13,52.18,52.05,52.14,500182.0,50.9567,51.0056,50.8785,50.9665,500182.0
2018-08-09 10:55:00,52.14,52.19,52.07,52.07,217656.0,50.9665,51.0153,50.898,50.898,217656.0
2018-08-09 11:00:00,52.07,52.19,52.06,52.16,271821.0,50.898,51.0153,50.8883,50.986,271821.0
2018-08-09 11:05:00,52.16,52.22,52.11,52.14,198889.0,50.986,51.0447,50.9371,50.9665,198889.0
2018-08-09 11:10:00,52.13,52.16,52.07,52.09,222523.0,50.9567,50.986,50.898,50.9176,222523.0
2018-08-09 11:15:00,52.09,52.16,52.04,52.15,508399.0,50.9176,50.986,50.8687,50.9762,508399.0
2018-08-09 11:20:00,52.14,52.22,52.14,52.19,414611.0,50.9665,51.0447,50.9665,51.0153,414611.0
2018-08-09 11:25:00,52.19,52.23,52.16,52.22,224655.0,51.0153,51.0544,50.986,51.0447,224655.0
2018-08-09 11:30:00,52.22,52.25,52.18,52.24,343463.0,51.0447,51.074,51.0056,51.0642,343463.0
2018-08-09 11:35:00,52.24,52.3,52.23,52.25,263590.0,51.0642,51.1229,51.0544,51.074,263590.0
2018-08-09 11:40:00,52.25,52.32,52.25,52.3,344731.0,51.074,51.1424,51.074,51.1229,344731.0
2018-08-09 11:45:00,52.31,52.32,52.29,52.3,465883.0,51.1326,51.1424,51.1131,51.1229,465883.0
2018-08-09 11:50:00,52.3,52.33,52.17,52.33,396792.0,51.1229,51.1522,50.9958,51.1522,396792.0
2018-08-09 11:55:00,52.32,52.44,52.29,52.4,368762.0,51.1424,51.2597,51.1131,51.2206,368762.0
2018-08-09 12:00:00,52.41,52.48,52.41,52.46,436614.0,51.2304,51.2988,51.2304,51.2793,436614.0
2018-08-09 12:05:00,52.46,52.47,52.37,52.37,324176.0,51.2793,51.289,51.1913,51.1913,324176.0
2018-08-09 12:10:00,52.37,52.46,52.37,52.45,256319.0,51.1913,51.2793,51.1913,51.2695,256319.0
2018-08-09 12:15:00,52.45,52.46,52.39,52.42,188188.0,51.2695,51.2793,51.2108,51.2402,188188.0
2018-08-09 12:20:00,52.43,52.5,52.42,52.48,316616.0,51.2499,51.3184,51.2402,51.2988,316616.0
2018-08-09 12:25:00,52.49,52.54,52.46,52.51,253584.0,51.3086,51.3575,51.2793,51.3281,253584.0
2018-08-09 12:30:00,52.51,52.53,52.46,52.51,242559.0,51.3281,51.3477,51.2793,51.3281,242559.0
2018-08-09 12:35:00,52.5,52.58,52.5,52.55,226191.0,51.3184,51.3966,51.3184,51.3672,226191.0
2018-08-09 12:40:00,52.55,52.56,52.49,52.51,201017.0,51.3672,51.377,51.3086,51.3281,201017.0
2018-08-09 12:45:00,52.51,52.51,52.47,52.5,159472.0,51.3281,51.3281,51.289,51.3184,159472.0
2018-08-09 12:50:00,52.51,52.51,52.47,52.48,138558.0,51.3281,51.3281,51.289,51.2988,138558.0
2018-08-09 12:55:00,52.49,52.58,52.49,52.56,164527.0,51.3086,51.3966,51.3086,51.377,164527.0
2018-08-09 13:00:00,52.57,52.57,52.49,52.53,230777.0,51.3868,51.3868,51.3086,51.3477,230777.0
2018-08-09 13:05:00,52.52,52.52,52.4,52.45,330474.0,51.3379,51.3379,51.2206,51.2695,330474.0
2018-08-09 13:10:00,52.45,52.49,52.4,52.48,170936.0,51.2695,51.3086,51.2206,51.2988,170936.0
2018-08-09 13:15:00,52.49,52.59,52.48,52.59,187125.0,51.3086,51.4063,51.2988,51.4063,187125.0
2018-08-09 13:20:00,52.59,52.64,52.58,52.61,242521.0,51.4063,51.4552,51.3966,51.4259,242521.0
2018-08-09 13:25:00,52.6,52.67,52.6,52.66,211905.0,51.4161,51.4845,51.4161,51.4748,211905.0
2018-08-09 13:30:00,52.66,52.7,52.65,52.67,167219.0,51.4748,51.5139,51.465,51.4845,167219.0
2018-08-09 13:35:00,52.68,52.68,52.63,52.63,166542.0,51.4943,51.4943,51.4454,51.4454,166542.0
2018-08-09 13:40:00,52.64,52.66,52.62,52.64,154400.0,51.4552,51.4748,51.4357,51.4552,154400.0
2018-08-09 13:45:00,52.64,52.65,52.6,52.65,138358.0,51.4552,51.465,51.4161,51.465,138358.0
2018-08-09 13:50:00,52.64,52.66,52.56,52.57,136569.0,51.4552,51.4748,51.377,51.3868,136569.0
2018-08-09 13:55:00,52.57,52.65,52.57,52.61,180502.0,51.3868,51.465,51.3868,51.4259,180502.0
2018-08-09 14:00:00,52.61,52.63,52.51,52.54,202661.0,51.4259,51.4454,51.3281,51.3575,202661.0
2018-08-09 14:05:00,52.54,52.55,52.51,52.54,104258.0,51.3575,51.3672,51.3281,51.3575,104258.0
2018-08-09 14:10:00,52.53,52.54,52.35,52.37,362873.0,51.3477,51.3575,51.1717,51.1913,362873.0
2018-08-09 14:15:00,52.38,52.41,52.2,52.22,694026.0,51.2011,51.2304,51.0251,51.0447,694026.0
2018-08-09 14:20:00,52.22,52.25,52.1,52.24,795691.0,51.0447,51.074,50.9274,51.0642,795691.0
2018-08-09 14:25:00,52.24,52.25,52.16,52.21,318227.0,51.0642,51.074,50.986,51.0349,318227.0
2018-08-09 14:30:00,52.21,52.32,52.2,52.25,332038.0,51.0349,51.1424,51.0251,51.074,332038.0
2018-08-09 14:35:00,52.24,52.29,52.23,52.28,171940.0,51.0642,51.1131,51.0544,51.1033,171940.0
2018-08-09 14:40:00,52.28,52.35,52.27,52.35,183826.0,51.1033,51.1717,51.0935,51.1717,183826.0
2018-08-09 14:45:00,52.35,52.39,52.31,52.35,243506.0,51.1717,51.2108,51.1326,51.1717,243506.0
2018-08-09 14:50:00,52.35,52.4,52.33,52.39,147090.0,51.1717,51.2206,51.1522,51.2108,147090.0
2018-08-09 14:55:00,52.38,52.38,52.3,52.36,191982.0,51.2011,51.2011,51.1229,51.1815,191982.0
2018-08-09 15:00:00,52.35,52.41,52.3,52.39,290583.0,51.1717,51.2304,51.1229,51.2108,290583.0
2018-08-09 15:05:00,52.39,52.48,52.37,52.45,292595.0,51.2108,51.2988,51.1913,51.2695,292595.0
2018-08-09 15:10:00,52.45,52.48,52.41,52.43,233180.0,51.2695,51.2988,51.2304,51.2499,233180.0
2018-08-09 15:15:00,52.42,52.48,52.42,52.47,143688.0,51.2402,51.2988,51.2402,51.289,143688.0
2018-08-09 15:20:00,52.47,52.49,52.43,52.46,264151.0,51.289,51.3086,51.2499,51.2793,264151.0
2018-08-09 15:25:00,52.45,52.47,52.4,52.41,194590.0,51.2695,51.289,51.2206,51.2304,194590.0
2018-08-09 15:30:00,52.41,52.42,52.36,52.4,251280.0,51.2304,51.2402,51.1815,51.2206,251280.0
2018-08-09 15:35:00,52.4,52.47,52.39,52.43,316781.0,51.2206,51.289,51.2108,51.2499,316781.0
2018-08-09 15:40:00,52.43,52.47,52.39,52.45,229575.0,51.2499,51.289,51.2108,51.2695,229575.0
2018-08-09 15:45:00,52.45,52.46,52.3,52.33,487928.0,51.2695,51.2793,51.1229,51.1522,487928.0
2018-08-09 15:50:00,52.33,52.35,52.25,52.29,584989.0,51.1522,51.1717,51.074,51.1131,584989.0
2018-08-09 15:55:00,52.29,52.3,52.2,52.26,813280.0,51.1131,51.1229,51.0251,51.0838,813280.0
2018-08-10 09:30:00,51.25,51.73,51.02,51.68,2217425.0,50.0965,50.5657,49.8717,50.5168,2217425.0
2018-08-10 09:35:00,51.66,51.77,51.36,51.73,952867.0,50.4973,50.6048,50.204,50.5657,952867.0
2018-08-10 09:40:00,51.72,51.78,51.6,51.75,840499.0,50.5559,50.6146,50.4386,50.5852,840499.0
2018-08-10 09:45:00,51.75,51.83,51.6,51.78,705451.0,50.5852,50.6634,50.4386,50.6146,705451.0
2018-08-10 09:50:00,51.8,51.91,51.58,51.59,603432.0,50.6341,50.7416,50.4191,50.4288,603432.0
2018-08-10 09:55:00,51.59,51.63,51.42,51.43,770848.0,50.4288,50.4679,50.2627,50.2724,770848.0
2018-08-10 10:00:00,51.43,51.44,51.17,51.19,932694.0,50.2724,50.2822,50.0183,50.0378,932694.0
2018-08-10 10:05:00,51.19,51.42,51.11,51.39,1134888.0,50.0378,50.2627,49.9596,50.2333,1134888.0
2018-08-10 10:10:00,51.4,51.65,51.29,51.63,708051.0,50.2431,50.4875,50.1356,50.4679,708051.0
2018-08-10 10:15:00,51.63,51.69,51.54,51.6,661606.0,50.4679,50.5266,50.38,50.4386,661606.0
2018-08-10 10:20:00,51.59,51.64,51.46,51.64,429341.0,50.4288,50.4777,50.3018,50.4777,429341.0
2018-08-10 10:25:00,51.64,51.64,51.45,51.47,392494.0,50.4777,50.4777,50.292,50.3115,392494.0
2018-08-10 10:30:00,51.47,51.73,51.45,51.71,593554.0,50.3115,50.5657,50.292,50.5461,593554.0
2018-08-10 10:35:00,51.72,51.83,51.66,51.75,416008.0,50.5559,50.6634,50.4973,50.5852,416008.0
2018-08-10 10:40:00,51.75,51.77,51.63,51.71,346590.0,50.5852,50.6048,50.4679,50.5461,346590.0
2018-08-10 10:45:00,51.7,51.77,51.62,51.73,444021.0,50.5364,50.6048,50.4582,50.5657,444021.0
2018-08-10 10:50:00,51.73,51.81,51.61,51.81,321559.0,50.5657,50.6439,50.4484,50.6439,321559.0
2018-08-10 10:55:00,51.81,51.88,51.77,51.83,369931.0,50.6439,50.7123,50.6048,50.6634,369931.0
2018-08-10 11:00:00,51.83,51.9,51.78,51.88,393547.0,50.6634,50.7319,50.6146,50.7123,393547.0
2018-08-10 11:05:00,51.87,51.88,51.65,51.66,240840.0,50.7025,50.7123,50.4875,50.4973,240840.0
2018-08-10 11:10:00,51.66,51.69,51.57,51.63,273528.0,50.4973,50.5266,50.4093,50.4679,273528.0
2018-08-10 11:15:00,51.62,51.67,51.54,51.58,322578.0,50.4582,50.507,50.38,50.4191,322578.0
2018-08-10 11:20:00,51.58,51.81,51.58,51.8,275396.0,50.4191,50.6439,50.4191,50.6341,275396.0
2018-08-10 11:25:00,51.8,51.81,51.69,51.69,165683.0,50.6341,50.6439,50.5266,50.5266,165683.0
2018-08-10 11:30:00,51.69,51.81,51.68,51.8,224305.0,50.5266,50.6439,50.5168,50.6341,224305.0
2018-08-10 11:35:00,51.8,51.81,51.75,51.79,187962.0,50.6341,50.6439,50.5852,50.6243,187962.0
2018-08-10 11:40:00,51.79,51.9,51.74,51.88,248606.0,50.6243,50.7319,50.5755,50.7123,248606.0
2018-08-10 11:45:00,51.87,51.89,51.81,51.84,150789.0,50.7025,50.7221,50.6439,50.6732,150789.0
2018-08-10 11:50:00,51.84,51.93,51.8,51.9,219373.0,50.6732,50.7612,50.6341,50.7319,219373.0
2018-08-10 11:55:00,51.91,51.95,51.75,51.82,302719.0,50.7416,50.7807,50.5852,50.6537,302719.0
2018-08-10 12:00:00,51.82,51.83,51.76,51.83,211152.0,50.6537,50.6634,50.595,50.6634,211152.0
2018-08-10 12:05:00,51.83,51.85,51.72,51.76,244902.0,50.6634,50.683,50.5559,50.595,244902.0
2018-08-10 12:10:00,51.76,51.79,51.71,51.78,168949.0,50.595,50.6243,50.5461,50.6146,168949.0
2018-08-10 12:15:00,51.77,51.82,51.74,51.78,218806.0,50.6048,50.6537,50.5755,50.6146,218806.0
2018-08-10 12:20:00,51.78,51.8,51.7,51.74,109680.0,50.6146,50.6341,50.5364,50.5755,109680.0
2018-08-10 12:25:00,51.74,51.84,51.72,51.84,136687.0,50.5755,50.6732,50.5559,50.6732,136687.0
2018-08-10 12:30:00,51.83,51.85,51.78,51.8,192883.0,50.6634,50.683,50.6146,50.6341,192883.0
2018-08-10 12:35:00,51.8,51.82,51.77,51.81,152069.0,50.6341,50.6537,50.6048,50.6439,152069.0
2018-08-10 12:40:00,51.81,51.88,51.77,51.78,187599.0,50.6439,50.7123,50.6048,50.6146,187599.0
2018-08-10 12:45:00,51.77,51.83,51.75,51.81,104987.0,50.6048,50.6634,50.5852,50.6439,104987.0
2018-08-10 12:50:00,51.8,51.83,51.76,51.82,89260.0,50.6341,50.6634,50.595,50.6537,89260.0
2018-08-10 12:55:00,51.83,51.85,51.79,51.84,142589.0,50.6634,50.683,50.6243,50.6732,142589.0
2018-08-10 13:00:00,51.84,51.84,51.76,51.78,89580.0,50.6732,50.6732,50.595,50.6146,89580.0
2018-08-10 13:05:00,51.78,51.82,51.77,51.81,143973.0,50.6146,50.6537,50.6048,50.6439,143973.0
2018-08-10 13:10:00,51.81,51.85,51.78,51.8,91906.0,50.6439,50.683,50.6146,50.6341,91906.0
2018-08-10 13:15:00,51.79,51.82,51.74,51.74,151334.0,50.6243,50.6537,50.5755,50.5755,151334.0
2018-08-10 13:20:00,51.73,51.79,51.72,51.77,148001.0,50.5657,50.6243,50.5559,50.6048,148001.0
2018-08-10 13:25:00,51.76,51.76,51.72,51.73,109532.0,50.595,50.595,50.5559,50.5657,109532.0
2018-08-10 13:30:00,51.72,51.74,51.54,51.54,205274.0,50.5559,50.5755,50.38,50.38,205274.0
2018-08-10 13:35:00,51.55,51.62,51.49,51.55,288627.0,50.3897,50.4582,50.3311,50.3897,288627.0
2018-08-10 13:40:00,51.56,51.58,51.48,51.51,235823.0,50.3995,50.4191,50.3213,50.3506,235823.0
2018-08-10 13:45:00,51.51,51.51,51.36,51.4,347502.0,50.3506,50.3506,50.204,50.2431,347502.0
2018-08-10 13:50:00,51.4,51.41,51.3,51.34,295644.0,50.2431,50.2529,50.1454,50.1845,295644.0
2018-08-10 13:55:00,51.34,51.34,51.26,51.31,273327.0,50.1845,50.1845,50.1063,50.1551,273327.0
2018-08-10 14:00:00,51.31,51.32,51.25,51.27,381459.0,50.1551,50.1649,50.0965,50.116,381459.0
2018-08-10 14:05:00,51.27,51.36,51.25,51.35,333597.0,50.116,50.204,50.0965,50.1942,333597.0
2018-08-10 14:10:00,51.35,51.45,51.33,51.43,187569.0,50.1942,50.292,50.1747,50.2724,187569.0
2018-08-10 14:15:00,51.42,51.47,51.28,51.3,278375.0,50.2627,50.3115,50.1258,50.1454,278375.0
2018-08-10 14:20:00,51.31,51.35,51.25,51.26,155367.0,50.1551,50.1942,50.0965,50.1063,155367.0
2018-08-10 14:25:00,51.27,51.36,51.26,51.33,220724.0,50.116,50.204,50.1063,50.1747,220724.0
2018-08-10 14:30:00,51.32,51.45,51.29,51.43,211892.0,50.1649,50.292,50.1356,50.2724,211892.0
2018-08-10 14:35:00,51.43,51.43,51.35,51.37,111885.0,50.2724,50.2724,50.1942,50.2138,111885.0
2018-08-10 14:40:00,51.37,51.39,51.3,51.38,127776.0,50.2138,50.2333,50.1454,50.2236,127776.0
2018-08-10 14:45:00,51.38,51.39,51.32,51.34,112728.0,50.2236,50.2333,50.1649,50.1845,112728.0
2018-08-10 14:50:00,51.34,51.38,51.31,51.32,118838.0,50.1845,50.2236,50.1551,50.1649,118838.0
2018-08-10 14:55:00,51.32,51.38,51.29,51.32,165790.0,50.1649,50.2236,50.1356,50.1649,165790.0
2018-08-10 15:00:00,51.32,51.38,51.27,51.37,190775.0,50.1649,50.2236,50.116,50.2138,190775.0
2018-08-10 15:05:00,51.36,51.38,51.31,51.34,151417.0,50.204,50.2236,50.1551,50.1845,151417.0
2018-08-10 15:10:00,51.35,51.38,51.3,51.36,210355.0,50.1942,50.2236,50.1454,50.204,210355.0
2018-08-10 15:15:00,51.37,51.47,51.35,51.46,276736.0,50.2138,50.3115,50.1942,50.3018,276736.0
2018-08-10 15:20:00,51.46,51.54,51.41,51.47,330248.0,50.3018,50.38,50.2529,50.3115,330248.0
2018-08-10 15:25:00,51.47,51.55,51.43,51.5,240697.0,50.3115,50.3897,50.2724,50.3409,240697.0
2018-08-10 15:30:00,51.5,51.52,51.4,51.43,317934.0,50.3409,50.3604,50.2431,50.2724,317934.0
2018-08-10 15:35:00,51.43,51.46,51.39,51.46,348426.0,50.2724,50.3018,50.2333,50.3018,348426.0
2018-08-10 15:40:00,51.45,51.46,51.36,51.41,362079.0,50.292,50.3018,50.204,50.2529,362079.0
2018-08-10 15:45:00,51.41,51.44,51.35,51.37,419436.0,50.2529,50.2822,50.1942,50.2138,419436.0
2018-08-10 15:50:00,51.37,51.47,51.36,51.41,597810.0,50.2138,50.3115,50.204,50.2529,597810.0
2018-08-10 15:55:00,51.41,51.43,51.35,51.36,1234959.0,50.2529,50.2724,50.1942,50.204,1234959.0
2018-08-13 09:30:00,51.61,51.83,51.46,51.71,963064.0,50.4484,50.6634,50.3018,50.5461,963064.0
2018-08-13 09:35:00,51.71,51.72,51.42,51.47,761200.0,50.5461,50.5559,50.2627,50.3115,761200.0
2018-08-13 09:40:00,51.46,51.51,51.35,51.37,687314.0,50.3018,50.3506,50.1942,50.2138,687314.0
2018-08-13 09:45:00,51.36,51.51,51.32,51.46,459165.0,50.204,50.3506,50.1649,50.3018,459165.0
2018-08-13 09:50:00,51.45,51.51,51.41,51.49,394591.0,50.292,50.3506,50.2529,50.3311,394591.0
2018-08-13 09:55:00,51.48,51.51,51.38,51.43,439868.0,50.3213,50.3506,50.2236,50.2724,439868.0
2018-08-13 10:00:00,51.44,51.51,51.38,51.48,248289.0,50.2822,50.3506,50.2236,50.3213,248289.0
2018-08-13 10:05:00,51.48,51.51,51.41,51.5,314318.0,50.3213,50.3506,50.2529,50.3409,314318.0
2018-08-13 10:10:00,51.49,51.68,51.46,51.64,629041.0,50.3311,50.5168,50.3018,50.4777,629041.0
2018-08-13 10:15:00,51.64,51.77,51.64,51.74,482430.0,50.4777,50.6048,50.4777,50.5755,482430.0
2018-08-13 10:20:00,51.74,51.88,51.73,51.84,419576.0,50.5755,50.7123,50.5657,50.6732,419576.0
2018-08-13 10:25:00,51.84,51.89,51.78,51.82,337335.0,50.6732,50.7221,50.6146,50.6537,337335.0
2018-08-13 10:30:00,51.82,51.99,51.82,51.93,448701.0,50.6537,50.8198,50.6537,50.7612,448701.0
2018-08-13 10:35:00,51.94,52.06,51.92,51.98,433879.0,50.771,50.8883,50.7514,50.8101,433879.0
2018-08-13 10:40:00,51.99,52.01,51.82,51.91,387998.0,50.8198,50.8394,50.6537,50.7416,387998.0
2018-08-13 10:45:00,51.9,51.94,51.83,51.92,251373.0,50.7319,50.771,50.6634,50.7514,251373.0
2018-08-13 10:50:00,51.92,51.99,51.91,51.97,191833.0,50.7514,50.8198,50.7416,50.8003,191833.0
2018-08-13 10:55:00,51.97,52.0,51.78,51.84,366971.0,50.8003,50.8296,50.6146,50.6732,366971.0
2018-08-13 11:00:00,51.84,51.96,51.83,51.9,363181.0,50.6732,50.7905,50.6634,50.7319,363181.0
2018-08-13 11:05:00,51.91,51.93,51.81,51.86,266234.0,50.7416,50.7612,50.6439,50.6928,266234.0
2018-08-13 11:10:00,51.87,51.89,51.71,51.78,333713.0,50.7025,50.7221,50.5461,50.6146,333713.0
2018-08-13 11:15:00,51.78,51.82,51.68,51.71,208994.0,50.6146,50.6537,50.5168,50.5461,208994.0
2018-08-13 11:20:00,51.71,51.74,51.64,51.67,296468.0,50.5461,50.5755,50.4777,50.507,296468.0
2018-08-13 11:25:00,51.66,51.68,51.55,51.57,232997.0,50.4973,50.5168,50.3897,50.4093,232997.0
2018-08-13 11:30:00,51.58,51.62,51.53,51.58,323205.0,50.4191,50.4582,50.3702,50.4191,323205.0
2018-08-13 11:35:00,51.58,51.63,51.51,51.61,208518.0,50.4191,50.4679,50.3506,50.4484,208518.0
2018-08-13 11:40:00,51.6,51.72,51.6,51.66,227335.0,50.4386,50.5559,50.4386,50.4973,227335.0
2018-08-13 11:45:00,51.66,51.68,51.6,51.62,131603.0,50.4973,50.5168,50.4386,50.4582,131603.0
2018-08-13 11:50:00,51.61,51.66,51.53,51.6,134293.0,50.4484,50.4973,50.3702,50.4386,134293.0
2018-08-13 11:55:00,51.6,51.7,51.55,51.64,182937.0,50.4386,50.5364,50.3897,50.4777,182937.0
2018-08-13 12:00:00,51.63,51.79,51.63,51.79,179734.0,50.4679,50.6243,50.4679,50.6243,179734.0
2018-08-13 12:05:00,51.79,51.83,51.73,51.8,178400.0,50.6243,50.6634,50.5657,50.6341,178400.0
2018-08-13 12:10:00,51.8,51.88,51.78,51.84,222266.0,50.6341,50.7123,50.6146,50.6732,222266.0
2018-08-13 12:15:00,51.84,51.84,51.72,51.74,193401.0,50.6732,50.6732,50.5559,50.5755,193401.0
2018-08-13 12:20:00,51.74,51.76,51.55,51.56,320980.0,50.5755,50.595,50.3897,50.3995,320980.0
2018-08-13 12:25:00,51.56,51.58,51.45,51.55,393541.0,50.3995,50.4191,50.292,50.3897,393541.0
2018-08-13 12:30:00,51.56,51.57,51.47,51.51,209337.0,50.3995,50.4093,50.3115,50.3506,209337.0
2018-08-13 12:35:00,51.52,51.57,51.46,51.48,201549.0,50.3604,50.4093,50.3018,50.3213,201549.0
2018-08-13 12:40:00,51.49,51.52,51.45,51.47,200626.0,50.3311,50.3604,50.292,50.3115,200626.0
2018-08-13 12:45:00,51.48,51.51,51.35,51.41,307012.0,50.3213,50.3506,50.1942,50.2529,307012.0
2018-08-13 12:50:00,51.41,51.44,51.36,51.43,232644.0,50.2529,50.2822,50.204,50.2724,232644.0
2018-08-13 12:55:00,51.43,51.53,51.41,51.51,160339.0,50.2724,50.3702,50.2529,50.3506,160339.0
2018-08-13 13:00:00,51.51,51.52,51.42,51.46,157096.0,50.3506,50.3604,50.2627,50.3018,157096.0
2018-08-13 13:05:00,51.46,51.51,51.43,51.48,119613.0,50.3018,50.3506,50.2724,50.3213,119613.0
2018-08-13 13:10:00,51.47,51.56,51.47,51.51,98061.0,50.3115,50.3995,50.3115,50.3506,98061.0
2018-08-13 13:15:00,51.5,51.61,51.44,51.61,171635.0,50.3409,50.4484,50.2822,50.4484,171635.0
2018-08-13 13:20:00,51.61,51.66,51.57,51.61,132965.0,50.4484,50.4973,50.4093,50.4484,132965.0
2018-08-13 13:25:00,51.61,51.67,51.61,51.67,143358.0,50.4484,50.507,50.4484,50.507,143358.0
2018-08-13 13:30:00,51.67,51.74,51.67,51.69,203426.0,50.507,50.5755,50.507,50.5266,203426.0
2018-08-13 13:35:00,51.7,51.7,51.51,51.51,182992.0,50.5364,50.5364,50.3506,50.3506,182992.0
2018-08-13 13:40:00,51.51,51.58,51.51,51.57,128446.0,50.3506,50.4191,50.3506,50.4093,128446.0
2018-08-13 13:45:00,51.56,51.6,51.51,51.53,117960.0,50.3995,50.4386,50.3506,50.3702,117960.0
2018-08-13 13:50:00,51.54,51.6,51.49,51.5,151060.0,50.38,50.4386,50.3311,50.3409,151060.0
2018-08-13 13:55:00,51.5,51.56,51.48,51.53,148206.0,50.3409,50.3995,50.3213,50.3702,148206.0
2018-08-13 14:00:00,51.53,51.63,51.51,51.62,195123.0,50.3702,50.4679,50.3506,50.4582,195123.0
2018-08-13 14:05:00,51.62,51.62,51.56,51.58,201805.0,50.4582,50.4582,50.3995,50.4191,201805.0
2018-08-13 14:10:00,51.58,51.63,51.53,51.6,182461.0,50.4191,50.4679,50.3702,50.4386,182461.0
2018-08-13 14:15:00,51.59,51.6,51.55,51.56,122581.0,50.4288,50.4386,50.3897,50.3995,122581.0
2018-08-13 14:20:00,51.57,51.62,51.53,51.59,123691.0,50.4093,50.4582,50.3702,50.4288,123691.0
2018-08-13 14:25:00,51.59,51.66,51.58,51.63,154172.0,50.4288,50.4973,50.4191,50.4679,154172.0
2018-08-13 14:30:00,51.64,51.66,51.58,51.61,156222.0,50.4777,50.4973,50.4191,50.4484,156222.0
2018-08-13 14:35:00,51.62,51.62,51.52,51.59,137908.0,50.4582,50.4582,50.3604,50.4288,137908.0
2018-08-13 14:40:00,51.59,51.61,51.55,51.58,116427.0,50.4288,50.4484,50.3897,50.4191,116427.0
2018-08-13 14:45:00,51.58,51.6,51.56,51.56,67073.0,50.4191,50.4386,50.3995,50.3995,67073.0
2018-08-13 14:50:00,51.55,51.56,51.43,51.46,235124.0,50.3897,50.3995,50.2724,50.3018,235124.0
2018-08-13 14:55:00,51.47,51.52,51.42,51.44,174814.0,50.3115,50.3604,50.2627,50.2822,174814.0
2018-08-13 15:00:00,51.44,51.47,51.39,51.46,163765.0,50.2822,50.3115,50.2333,50.3018,163765.0
2018-08-13 15:05:00,51.46,51.5,51.43,51.47,104146.0,50.3018,50.3409,50.2724,50.3115,104146.0
2018-08-13 15:10:00,51.46,51.53,51.45,51.52,164842.0,50.3018,50.3702,50.292,50.3604,164842.0
2018-08-13 15:15:00,51.52,51.56,51.52,51.54,125227.0,50.3604,50.3995,50.3604,50.38,125227.0
2018-08-13 15:20:00,51.53,51.55,51.48,51.49,102632.0,50.3702,50.3897,50.3213,50.3311,102632.0
2018-08-13 15:25:00,51.49,51.52,51.44,51.44,154404.0,50.3311,50.3604,50.2822,50.2822,154404.0
2018-08-13 15:30:00,51.45,51.47,51.4,51.44,235616.0,50.292,50.3115,50.2431,50.2822,235616.0
2018-08-13 15:35:00,51.45,51.51,51.44,51.5,103676.0,50.292,50.3506,50.2822,50.3409,103676.0
2018-08-13 15:40:00,51.49,51.49,51.41,51.41,252764.0,50.3311,50.3311,50.2529,50.2529,252764.0
2018-08-13 15:45:00,51.41,51.43,51.35,51.36,382381.0,50.2529,50.2724,50.1942,50.204,382381.0
2018-08-13 15:50:00,51.35,51.39,51.27,51.38,508823.0,50.1942,50.2333,50.116,50.2236,508823.0
2018-08-13 15:55:00,51.39,51.41,51.33,51.35,697421.0,50.2333,50.2529,50.1747,50.1942,697421.0
2018-08-14 09:30:00,51.63,51.77,51.06,51.09,1052181.0,50.4679,50.6048,49.9108,49.9401,1052181.0
2018-08-14 09:35:00,51.09,51.09,50.66,50.88,1354926.0,49.9401,49.9401,49.5198,49.7348,1354926.0
2018-08-14 09:40:00,50.9,51.05,50.79,50.95,878888.0,49.7544,49.901,49.6468,49.8032,878888.0
2018-08-14 09:45:00,50.95,51.04,50.61,50.68,910219.0,49.8032,49.8912,49.4709,49.5393,910219.0
2018-08-14 09:50:00,50.67,50.76,50.43,50.58,1392820.0,49.5295,49.6175,49.2949,49.4416,1392820.0
2018-08-14 09:55:00,50.59,50.65,50.47,50.52,707897.0,49.4513,49.51,49.334,49.3829,707897.0
2018-08-14 10:00:00,50.51,50.55,50.24,50.26,1132351.0,49.3731,49.4122,49.1092,49.1288,1132351.0
2018-08-14 10:05:00,50.26,50.27,50.01,50.21,1639640.0,49.1288,49.1386,48.8844,49.0799,1639640.0
2018-08-14 10:10:00,50.21,50.46,50.14,50.46,1026390.0,49.0799,49.3243,49.0115,49.3243,1026390.0
2018-08-14 10:15:00,50.45,50.48,50.31,50.46,488716.0,49.3145,49.3438,49.1777,49.3243,488716.0
2018-08-14 10:20:00,50.46,50.58,50.45,50.49,821465.0,49.3243,49.4416,49.3145,49.3536,821465.0
2018-08-14 10:25:00,50.49,50.55,50.44,50.51,318386.0,49.3536,49.4122,49.3047,49.3731,318386.0
2018-08-14 10:30:00,50.52,50.73,50.51,50.72,629894.0,49.3829,49.5882,49.3731,49.5784,629894.0
2018-08-14 10:35:00,50.72,50.79,50.62,50.63,504104.0,49.5784,49.6468,49.4807,49.4904,504104.0
2018-08-14 10:40:00,50.63,50.63,50.47,50.52,515719.0,49.4904,49.4904,49.334,49.3829,515719.0
2018-08-14 10:45:00,50.52,50.62,50.5,50.59,497234.0,49.3829,49.4807,49.3634,49.4513,497234.0
2018-08-14 10:50:00,50.58,50.62,50.46,50.49,373680.0,49.4416,49.4807,49.3243,49.3536,373680.0
2018-08-14 10:55:00,50.49,50.68,50.48,50.64,362476.0,49.3536,49.5393,49.3438,49.5002,362476.0
2018-08-14 11:00:00,50.64,50.77,50.63,50.75,279169.0,49.5002,49.6273,49.4904,49.6077,279169.0
2018-08-14 11:05:00,50.75,50.9,50.71,50.86,504770.0,49.6077,49.7544,49.5686,49.7153,504770.0
2018-08-14 11:10:00,50.87,50.94,50.78,50.92,416974.0,49.725,49.7935,49.6371,49.7739,416974.0
2018-08-14 11:15:00,50.92,50.99,50.83,50.84,359847.0,49.7739,49.8423,49.6859,49.6957,359847.0
2018-08-14 11:20:00,50.85,51.03,50.84,50.95,426054.0,49.7055,49.8814,49.6957,49.8032,426054.0
2018-08-14 11:25:00,50.95,51.09,50.95,51.04,364270.0,49.8032,49.9401,49.8032,49.8912,364270.0
2018-08-14 11:30:00,51.04,51.12,51.01,51.09,301267.0,49.8912,49.9694,49.8619,49.9401,301267.0
2018-08-14 11:35:00,51.09,51.09,50.93,50.93,293987.0,49.9401,49.9401,49.7837,49.7837,293987.0
2018-08-14 11:40:00,50.93,51.0,50.9,50.91,173105.0,49.7837,49.8521,49.7544,49.7641,173105.0
2018-08-14 11:45:00,50.9,50.92,50.77,50.83,343332.0,49.7544,49.7739,49.6273,49.6859,343332.0
2018-08-14 11:50:00,50.83,50.86,50.74,50.75,134021.0,49.6859,49.7153,49.598,49.6077,134021.0
2018-08-14 11:55:00,50.74,50.75,50.63,50.66,361419.0,49.598,49.6077,49.4904,49.5198,361419.0
2018-08-14 12:00:00,50.66,50.76,50.65,50.75,180501.0,49.5198,49.6175,49.51,49.6077,180501.0
2018-08-14 12:05:00,50.75,50.77,50.67,50.7,218351.0,49.6077,49.6273,49.5295,49.5589,218351.0
2018-08-14 12:10:00,50.7,50.74,50.69,50.74,106088.0,49.5589,49.598,49.5491,49.598,106088.0
2018-08-14 12:15:00,50.73,50.9,50.72,50.9,200006.0,49.5882,49.7544,49.5784,49.7544,200006.0
2018-08-14 12:20:00,50.9,50.93,50.85,50.91,218526.0,49.7544,49.7837,49.7055,49.7641,218526.0
2018-08-14 12:25:00,50.91,50.99,50.9,50.98,212931.0,49.7641,49.8423,49.7544,49.8326,212931.0
2018-08-14 12:30:00,50.98,50.98,50.85,50.87,172047.0,49.8326,49.8326,49.7055,49.725,172047.0
2018-08-14 12:35:00,50.87,50.94,50.83,50.84,138983.0,49.725,49.7935,49.6859,49.6957,138983.0
2018-08-14 12:40:00,50.84,50.87,50.77,50.77,123182.0,49.6957,49.725,49.6273,49.6273,123182.0
2018-08-14 12:45:00,50.77,50.8,50.74,50.77,112015.0,49.6273,49.6566,49.598,49.6273,112015.0
2018-08-14 12:50:00,50.78,50.8,50.59,50.62,251884.0,49.6371,49.6566,49.4513,49.4807,251884.0
2018-08-14 12:55:00,50.62,50.68,50.61,50.62,156293.0,49.4807,49.5393,49.4709,49.4807,156293.0
2018-08-14 13:00:00,50.62,50.68,50.62,50.66,118838.0,49.4807,49.5393,49.4807,49.5198,118838.0
2018-08-14 13:05:00,50.66,50.73,50.63,50.71,119592.0,49.5198,49.5882,49.4904,49.5686,119592.0
2018-08-14 13:10:00,50.72,50.73,50.63,50.64,103449.0,49.5784,49.5882,49.4904,49.5002,103449.0
2018-08-14 13:15:00,50.64,50.69,50.54,50.57,206075.0,49.5002,49.5491,49.4025,49.4318,206075.0
2018-08-14 13:20:00,50.57,50.59,50.5,50.55,225561.0,49.4318,49.4513,49.3634,49.4122,225561.0
2018-08-14 13:25:00,50.55,50.58,50.51,50.53,165018.0,49.4122,49.4416,49.3731,49.3927,165018.0
2018-08-14 13:30:00,50.54,50.65,50.5,50.62,146147.0,49.4025,49.51,49.3634,49.4807,146147.0
2018-08-14 13:35:00,50.62,50.66,50.6,50.65,97442.0,49.4807,49.5198,49.4611,49.51,97442.0
2018-08-14 13:40:00,50.66,50.72,50.65,50.69,153711.0,49.5198,49.5784,49.51,49.5491,153711.0
2018-08-14 13:45:00,50.7,50.71,50.64,50.66,105248.0,49.5589,49.5686,49.5002,49.5198,105248.0
2018-08-14 13:50:00,50.66,50.66,50.6,50.63,90446.0,49.5198,49.5198,49.4611,49.4904,90446.0
2018-08-14 13:55:00,50.64,50.73,50.62,50.7,196770.0,49.5002,49.5882,49.4807,49.5589,196770.0
2018-08-14 14:00:00,50.71,50.75,50.68,50.7,202021.0,49.5686,49.6077,49.5393,49.5589,202021.0
2018-08-14 14:05:00,50.71,50.72,50.65,50.67,96173.0,49.5686,49.5784,49.51,49.5295,96173.0
2018-08-14 14:10:00,50.67,50.7,50.64,50.65,94574.0,49.5295,49.5589,49.5002,49.51,94574.0
2018-08-14 14:15:00,50.66,50.74,50.65,50.73,109788.0,49.5198,49.598,49.51,49.5882,109788.0
2018-08-14 14:20:00,50.72,50.73,50.64,50.7,143861.0,49.5784,49.5882,49.5002,49.5589,143861.0
2018-08-14 14:25:00,50.7,50.72,50.65,50.7,79139.0,49.5589,49.5784,49.51,49.5589,79139.0
2018-08-14 14:30:00,50.71,50.72,50.65,50.69,91805.0,49.5686,49.5784,49.51,49.5491,91805.0
2018-08-14 14:35:00,50.7,50.7,50.65,50.69,118385.0,49.5589,49.5589,49.51,49.5491,118385.0
2018-08-14 14:40:00,50.7,50.7,50.65,50.66,78012.0,49.5589,49.5589,49.51,49.5198,78012.0
2018-08-14 14:45:00,50.66,50.7,50.58,50.59,149983.0,49.5198,49.5589,49.4416,49.4513,149983.0
2018-08-14 14:50:00,50.59,50.64,50.58,50.59,103903.0,49.4513,49.5002,49.4416,49.4513,103903.0
2018-08-14 14:55:00,50.59,50.67,50.57,50.66,99787.0,49.4513,49.5295,49.4318,49.5198,99787.0
2018-08-14 15:00:00,50.66,50.73,50.66,50.69,124448.0,49.5198,49.5882,49.5198,49.5491,124448.0
2018-08-14 15:05:00,50.7,50.73,50.66,50.69,137795.0,49.5589,49.5882,49.5198,49.5491,137795.0
2018-08-14 15:10:00,50.69,50.7,50.63,50.66,123819.0,49.5491,49.5589,49.4904,49.5198,123819.0
2018-08-14 15:15:00,50.67,50.67,50.63,50.63,143668.0,49.5295,49.5295,49.4904,49.4904,143668.0
2018-08-14 15:20:00,50.64,50.69,50.6,50.68,208974.0,49.5002,49.5491,49.4611,49.5393,208974.0
2018-08-14 15:25:00,50.68,50.69,50.63,50.64,115238.0,49.5393,49.5491,49.4904,49.5002,115238.0
2018-08-14 15:30:00,50.64,50.64,50.56,50.64,224124.0,49.5002,49.5002,49.422,49.5002,224124.0
2018-08-14 15:35:00,50.63,50.64,50.59,50.63,184336.0,49.4904,49.5002,49.4513,49.4904,184336.0
2018-08-14 15:40:00,50.63,50.63,50.56,50.61,191170.0,49.4904,49.4904,49.422,49.4709,191170.0
2018-08-14 15:45:00,50.61,50.66,50.6,50.65,266855.0,49.4709,49.5198,49.4611,49.51,266855.0
2018-08-14 15:50:00,50.66,50.73,50.6,50.64,624558.0,49.5198,49.5882,49.4611,49.5002,624558.0
2018-08-14 15:55:00,50.64,50.67,50.61,50.62,753081.0,49.5002,49.5295,49.4709,49.4807,753081.0
2018-08-15 09:30:00,49.83,49.86,49.2,49.3,2008673.0,48.7085,48.7378,48.0926,48.1904,2008673.0
2018-08-15 09:35:00,49.32,49.75,49.31,49.5,1002178.0,48.2099,48.6303,48.2002,48.3859,1002178.0
2018-08-15 09:40:00,49.51,49.64,49.08,49.12,1504623.0,48.3957,48.5227,47.9753,48.0144,1504623.0
2018-08-15 09:45:00,49.13,49.24,48.51,48.88,2297074.0,48.0242,48.1317,47.4182,47.7798,2297074.0
2018-08-15 09:50:00,48.88,48.92,48.71,48.72,1089919.0,47.7798,47.8189,47.6137,47.6234,1089919.0
2018-08-15 09:55:00,48.72,48.72,48.2,48.37,1449753.0,47.6234,47.6234,47.1151,47.2813,1449753.0
2018-08-15 10:00:00,48.38,48.38,48.01,48.08,1557883.0,47.2911,47.2911,46.9294,46.9978,1557883.0
2018-08-15 10:05:00,48.07,48.49,48.01,48.3,1481638.0,46.9881,47.3986,46.9294,47.2129,1481638.0
2018-08-15 10:10:00,48.3,48.36,48.18,48.2,917348.0,47.2129,47.2715,47.0956,47.1151,917348.0
2018-08-15 10:15:00,48.19,48.19,47.74,47.89,1616110.0,47.1054,47.1054,46.6655,46.8121,1616110.0
2018-08-15 10:20:00,47.9,48.05,47.77,47.98,1029533.0,46.8219,46.9685,46.6948,46.9001,1029533.0
2018-08-15 10:25:00,47.98,48.06,47.84,47.85,1082659.0,46.9001,46.9783,46.7632,46.773,1082659.0
2018-08-15 10:30:00,47.85,47.85,47.45,47.63,1502274.0,46.773,46.773,46.382,46.558,1502274.0
2018-08-15 10:35:00,47.64,47.86,47.5,47.77,1266233.0,46.5677,46.7828,46.4309,46.6948,1266233.0
2018-08-15 10:40:00,47.77,47.84,47.65,47.72,792886.0,46.6948,46.7632,46.5775,46.6459,792886.0
2018-08-15 10:45:00,47.71,47.77,47.53,47.69,584617.0,46.6362,46.6948,46.4602,46.6166,584617.0
2018-08-15 10:50:00,47.7,47.72,47.51,47.57,521404.0,46.6264,46.6459,46.4407,46.4993,521404.0
2018-08-15 10:55:00,47.58,47.62,47.47,47.55,637987.0,46.5091,46.5482,46.4016,46.4798,637987.0
2018-08-15 11:00:00,47.55,47.82,47.52,47.78,1052681.0,46.4798,46.7437,46.4504,46.7046,1052681.0
2018-08-15 11:05:00,47.78,47.92,47.65,47.9,923724.0,46.7046,46.8414,46.5775,46.8219,923724.0
2018-08-15 11:10:00,47.9,47.99,47.87,47.99,718815.0,46.8219,46.9099,46.7926,46.9099,718815.0
2018-08-15 11:15:00,47.99,48.01,47.81,47.85,725994.0,46.9099,46.9294,46.7339,46.773,725994.0
2018-08-15 11:20:00,47.85,47.94,47.8,47.89,488623.0,46.773,46.861,46.7241,46.8121,488623.0
2018-08-15 11:25:00,47.88,48.17,47.86,48.05,641794.0,46.8023,47.0858,46.7828,46.9685,641794.0
2018-08-15 11:30:00,48.05,48.22,47.99,48.17,565028.0,46.9685,47.1347,46.9099,47.0858,565028.0
2018-08-15 11:35:00,48.18,48.25,48.05,48.08,472127.0,47.0956,47.164,46.9685,46.9978,472127.0
2018-08-15 11:40:00,48.08,48.19,48.03,48.17,409394.0,46.9978,47.1054,46.949,47.0858,409394.0
2018-08-15 11:45:00,48.17,48.22,48.11,48.21,419198.0,47.0858,47.1347,47.0272,47.1249,419198.0
2018-08-15 11:50:00,48.2,48.21,48.07,48.1,248017.0,47.1151,47.1249,46.9881,47.0174,248017.0
2018-08-15 11:55:00,48.1,48.15,47.82,47.84,553939.0,47.0174,47.0663,46.7437,46.7632,553939.0
2018-08-15 12:00:00,47.83,47.9,47.76,47.78,459332.0,46.7535,46.8219,46.685,46.7046,459332.0
2018-08-15 12:05:00,47.78,47.91,47.74,47.9,395411.0,46.7046,46.8317,46.6655,46.8219,395411.0
2018-08-15 12:10:00,47.9,47.94,47.81,47.93,192740.0,46.8219,46.861,46.7339,46.8512,192740.0
2018-08-15 12:15:00,47.93,48.1,47.9,48.05,538188.0,46.8512,47.0174,46.8219,46.9685,538188.0
2018-08-15 12:20:00,48.05,48.07,47.96,48.05,315815.0,46.9685,46.9881,46.8805,46.9685,315815.0
2018-08-15 12:25:00,48.06,48.06,47.88,47.93,343358.0,46.9783,46.9783,46.8023,46.8512,343358.0
2018-08-15 12:30:00,47.92,48.03,47.86,47.96,470517.0,46.8414,46.949,46.7828,46.8805,470517.0
2018-08-15 12:35:00,47.95,47.99,47.87,47.99,232041.0,46.8708,46.9099,46.7926,46.9099,232041.0
2018-08-15 12:40:00,47.98,48.01,47.83,47.85,319949.0,46.9001,46.9294,46.7535,46.773,319949.0
2018-08-15 12:45:00,47.84,47.9,47.79,47.86,239619.0,46.7632,46.8219,46.7144,46.7828,239619.0
2018-08-15 12:50:00,47.85,47.9,47.77,47.78,298661.0,46.773,46.8219,46.6948,46.7046,298661.0
2018-08-15 12:55:00,47.78,47.86,47.76,47.77,233590.0,46.7046,46.7828,46.685,46.6948,233590.0
2018-08-15 13:00:00,47.77,47.85,47.74,47.82,310793.0,46.6948,46.773,46.6655,46.7437,310793.0
2018-08-15 13:05:00,47.82,47.86,47.74,47.76,317877.0,46.7437,46.7828,46.6655,46.685,317877.0
2018-08-15 13:10:00,47.76,47.82,47.75,47.78,236958.0,46.685,46.7437,46.6753,46.7046,236958.0
2018-08-15 13:15:00,47.79,47.8,47.67,47.7,379501.0,46.7144,46.7241,46.5971,46.6264,379501.0
2018-08-15 13:20:00,47.71,47.72,47.6,47.61,392164.0,46.6362,46.6459,46.5286,46.5384,392164.0
2018-08-15 13:25:00,47.61,47.65,47.55,47.55,352190.0,46.5384,46.5775,46.4798,46.4798,352190.0
2018-08-15 13:30:00,47.55,47.63,47.53,47.58,331451.0,46.4798,46.558,46.4602,46.5091,331451.0
2018-08-15 13:35:00,47.57,47.57,47.46,47.5,722325.0,46.4993,46.4993,46.3918,46.4309,722325.0
2018-08-15 13:40:00,47.5,47.75,47.48,47.69,629021.0,46.4309,46.6753,46.4113,46.6166,629021.0
2018-08-15 13:45:00,47.69,47.78,47.53,47.54,535969.0,46.6166,46.7046,46.4602,46.47,535969.0
2018-08-15 13:50:00,47.55,47.6,47.48,47.56,341441.0,46.4798,46.5286,46.4113,46.4895,341441.0
2018-08-15 13:55:00,47.57,47.59,47.45,47.47,420754.0,46.4993,46.5189,46.382,46.4016,420754.0
2018-08-15 14:00:00,47.46,47.52,47.37,47.51,520984.0,46.3918,46.4504,46.3038,46.4407,520984.0
2018-08-15 14:05:00,47.51,47.51,47.21,47.23,510978.0,46.4407,46.4407,46.1474,46.167,510978.0
2018-08-15 14:10:00,47.24,47.32,47.14,47.22,622945.0,46.1767,46.2549,46.079,46.1572,622945.0
2018-08-15 14:15:00,47.22,47.37,47.22,47.33,439528.0,46.1572,46.3038,46.1572,46.2647,439528.0
2018-08-15 14:20:00,47.34,47.48,47.3,47.44,388541.0,46.2745,46.4113,46.2354,46.3722,388541.0
2018-08-15 14:25:00,47.44,47.45,47.29,47.29,458292.0,46.3722,46.382,46.2256,46.2256,458292.0
2018-08-15 14:30:00,47.29,47.44,47.27,47.43,415863.0,46.2256,46.3722,46.2061,46.3625,415863.0
2018-08-15 14:35:00,47.42,47.57,47.4,47.43,617744.0,46.3527,46.4993,46.3331,46.3625,617744.0
2018-08-15 14:40:00,47.43,47.44,47.32,47.33,299750.0,46.3625,46.3722,46.2549,46.2647,299750.0
2018-08-15 14:45:00,47.33,47.35,47.22,47.25,366092.0,46.2647,46.2843,46.1572,46.1865,366092.0
2018-08-15 14:50:00,47.25,47.41,47.25,47.37,399677.0,46.1865,46.3429,46.1865,46.3038,399677.0
2018-08-15 14:55:00,47.36,47.39,47.24,47.37,353861.0,46.294,46.3234,46.1767,46.3038,353861.0
2018-08-15 15:00:00,47.37,47.52,47.34,47.46,588484.0,46.3038,46.4504,46.2745,46.3918,588484.0
2018-08-15 15:05:00,47.46,47.58,47.45,47.52,431896.0,46.3918,46.5091,46.382,46.4504,431896.0
2018-08-15 15:10:00,47.52,47.54,47.42,47.42,331328.0,46.4504,46.47,46.3527,46.3527,331328.0
2018-08-15 15:15:00,47.43,47.54,47.43,47.5,302094.0,46.3625,46.47,46.3625,46.4309,302094.0
2018-08-15 15:20:00,47.5,47.53,47.44,47.5,327721.0,46.4309,46.4602,46.3722,46.4309,327721.0
2018-08-15 15:25:00,47.51,47.55,47.37,47.43,332804.0,46.4407,46.4798,46.3038,46.3625,332804.0
2018-08-15 15:30:00,47.43,47.66,47.42,47.65,578267.0,46.3625,46.5873,46.3527,46.5775,578267.0
2018-08-15 15:35:00,47.64,47.67,47.53,47.59,668208.0,46.5677,46.5971,46.4602,46.5189,668208.0
2018-08-15 15:40:00,47.58,47.59,47.54,47.58,579421.0,46.5091,46.5189,46.47,46.5091,579421.0
2018-08-15 15:45:00,47.58,47.62,47.5,47.52,1042096.0,46.5091,46.5482,46.4309,46.4504,1042096.0
2018-08-15 15:50:00,47.52,47.58,47.35,47.46,1078128.0,46.4504,46.5091,46.2843,46.3918,1078128.0
2018-08-15 15:55:00,47.46,47.52,47.44,47.48,1385402.0,46.3918,46.4504,46.3722,46.4113,1385402.0
2018-08-16 09:30:00,48.2,48.31,47.81,47.83,1621867.0,47.1151,47.2227,46.7339,46.7535,1621867.0
2018-08-16 09:35:00,47.82,47.96,47.7,47.76,772705.0,46.7437,46.8805,46.6264,46.685,772705.0
2018-08-16 09:40:00,47.75,47.76,47.44,47.5,1018014.0,46.6753,46.685,46.3722,46.4309,1018014.0
2018-08-16 09:45:00,47.5,47.6,47.38,47.43,827330.0,46.4309,46.5286,46.3136,46.3625,827330.0
2018-08-16 09:50:00,47.43,47.7,47.43,47.57,668887.0,46.3625,46.6264,46.3625,46.4993,668887.0
2018-08-16 09:55:00,47.56,47.66,47.32,47.34,707457.0,46.4895,46.5873,46.2549,46.2745,707457.0
2018-08-16 10:00:00,47.34,47.51,47.32,47.45,618685.0,46.2745,46.4407,46.2549,46.382,618685.0
2018-08-16 10:05:00,47.45,47.76,47.44,47.75,797446.0,46.382,46.685,46.3722,46.6753,797446.0
2018-08-16 10:10:00,47.75,47.8,47.67,47.76,600934.0,46.6753,46.7241,46.5971,46.685,600934.0
2018-08-16 10:15:00,47.75,47.79,47.67,47.77,430120.0,46.6753,46.7144,46.5971,46.6948,430120.0
2018-08-16 10:20:00,47.77,47.89,47.75,47.83,552339.0,46.6948,46.8121,46.6753,46.7535,552339.0
2018-08-16 10:25:00,47.82,47.86,47.66,47.79,489445.0,46.7437,46.7828,46.5873,46.7144,489445.0
2018-08-16 10:30:00,47.79,47.84,47.68,47.77,415394.0,46.7144,46.7632,46.6068,46.6948,415394.0
2018-08-16 10:35:00,47.77,47.83,47.67,47.76,333595.0,46.6948,46.7535,46.5971,46.685,333595.0
2018-08-16 10:40:00,47.76,47.78,47.62,47.68,475381.0,46.685,46.7046,46.5482,46.6068,475381.0
2018-08-16 10:45:00,47.68,47.69,47.55,47.6,346804.0,46.6068,46.6166,46.4798,46.5286,346804.0
2018-08-16 10:50:00,47.6,47.6,47.39,47.49,496281.0,46.5286,46.5286,46.3234,46.4211,496281.0
2018-08-16 10:55:00,47.49,47.5,47.27,47.31,531108.0,46.4211,46.4309,46.2061,46.2452,531108.0
2018-08-16 11:00:00,47.31,47.39,47.28,47.33,468244.0,46.2452,46.3234,46.2158,46.2647,468244.0
2018-08-16 11:05:00,47.33,47.5,47.32,47.39,478708.0,46.2647,46.4309,46.2549,46.3234,478708.0
2018-08-16 11:10:00,47.39,47.47,47.34,47.39,348029.0,46.3234,46.4016,46.2745,46.3234,348029.0
2018-08-16 11:15:00,47.39,47.52,47.35,47.38,428245.0,46.3234,46.4504,46.2843,46.3136,428245.0
2018-08-16 11:20:00,47.38,47.39,47.25,47.27,512112.0,46.3136,46.3234,46.1865,46.2061,512112.0
2018-08-16 11:25:00,47.28,47.33,47.16,47.24,603262.0,46.2158,46.2647,46.0985,46.1767,603262.0
2018-08-16 11:30:00,47.24,47.32,47.21,47.23,368312.0,46.1767,46.2549,46.1474,46.167,368312.0
2018-08-16 11:35:00,47.22,47.34,47.22,47.32,261943.0,46.1572,46.2745,46.1572,46.2549,261943.0
2018-08-16 11:40:00,47.33,47.34,47.2,47.33,366894.0,46.2647,46.2745,46.1376,46.2647,366894.0
2018-08-16 11:45:00,47.33,47.49,47.33,47.46,388384.0,46.2647,46.4211,46.2647,46.3918,388384.0
2018-08-16 11:50:00,47.47,47.57,47.39,47.55,398344.0,46.4016,46.4993,46.3234,46.4798,398344.0
2018-08-16 11:55:00,47.56,47.71,47.53,47.69,510020.0,46.4895,46.6362,46.4602,46.6166,510020.0
2018-08-16 12:00:00,47.7,47.77,47.69,47.72,495938.0,46.6264,46.6948,46.6166,46.6459,495938.0
2018-08-16 12:05:00,47.71,47.72,47.57,47.6,344592.0,46.6362,46.6459,46.4993,46.5286,344592.0
2018-08-16 12:10:00,47.6,47.62,47.55,47.58,182511.0,46.5286,46.5482,46.4798,46.5091,182511.0
2018-08-16 12:15:00,47.58,47.58,47.47,47.51,203421.0,46.5091,46.5091,46.4016,46.4407,203421.0
2018-08-16 12:20:00,47.51,47.55,47.44,47.48,231984.0,46.4407,46.4798,46.3722,46.4113,231984.0
2018-08-16 12:25:00,47.47,47.51,47.39,47.4,213560.0,46.4016,46.4407,46.3234,46.3331,213560.0
2018-08-16 12:30:00,47.4,47.45,47.3,47.34,214813.0,46.3331,46.382,46.2354,46.2745,214813.0
2018-08-16 12:35:00,47.34,47.4,47.31,47.38,166483.0,46.2745,46.3331,46.2452,46.3136,166483.0
2018-08-16 12:40:00,47.38,47.38,47.24,47.25,292447.0,46.3136,46.3136,46.1767,46.1865,292447.0
2018-08-16 12:45:00,47.24,47.34,47.21,47.3,245687.0,46.1767,46.2745,46.1474,46.2354,245687.0
2018-08-16 12:50:00,47.31,47.42,47.3,47.41,191195.0,46.2452,46.3527,46.2354,46.3429,191195.0
2018-08-16 12:55:00,47.42,47.43,47.37,47.37,259935.0,46.3527,46.3625,46.3038,46.3038,259935.0
2018-08-16 13:00:00,47.37,47.46,47.37,47.4,186891.0,46.3038,46.3918,46.3038,46.3331,186891.0
2018-08-16 13:05:00,47.39,47.41,47.32,47.33,172628.0,46.3234,46.3429,46.2549,46.2647,172628.0
2018-08-16 13:10:00,47.33,47.4,47.32,47.36,103205.0,46.2647,46.3331,46.2549,46.294,103205.0
2018-08-16 13:15:00,47.36,47.43,47.33,47.42,86439.0,46.294,46.3625,46.2647,46.3527,86439.0
2018-08-16 13:20:00,47.42,47.43,47.34,47.37,177908.0,46.3527,46.3625,46.2745,46.3038,177908.0
2018-08-16 13:25:00,47.36,47.38,47.29,47.31,205454.0,46.294,46.3136,46.2256,46.2452,205454.0
2018-08-16 13:30:00,47.32,47.34,47.29,47.3,133736.0,46.2549,46.2745,46.2256,46.2354,133736.0
2018-08-16 13:35:00,47.3,47.35,47.3,47.3,112487.0,46.2354,46.2843,46.2354,46.2354,112487.0
2018-08-16 13:40:00,47.3,47.36,47.29,47.33,110279.0,46.2354,46.294,46.2256,46.2647,110279.0
2018-08-16 13:45:00,47.33,47.34,47.25,47.26,211429.0,46.2647,46.2745,46.1865,46.1963,211429.0
2018-08-16 13:50:00,47.26,47.26,47.21,47.22,203344.0,46.1963,46.1963,46.1474,46.1572,203344.0
2018-08-16 13:55:00,47.22,47.3,47.2,47.27,156311.0,46.1572,46.2354,46.1376,46.2061,156311.0
2018-08-16 14:00:00,47.27,47.37,47.22,47.35,142885.0,46.2061,46.3038,46.1572,46.2843,142885.0
2018-08-16 14:05:00,47.35,47.4,47.3,47.4,121254.0,46.2843,46.3331,46.2354,46.3331,121254.0
2018-08-16 14:10:00,47.4,47.42,47.35,47.38,153117.0,46.3331,46.3527,46.2843,46.3136,153117.0
2018-08-16 14:15:00,47.39,47.4,47.36,47.38,92395.0,46.3234,46.3331,46.294,46.3136,92395.0
2018-08-16 14:20:00,47.39,47.39,47.33,47.34,153660.0,46.3234,46.3234,46.2647,46.2745,153660.0
2018-08-16 14:25:00,47.34,47.37,47.23,47.23,190738.0,46.2745,46.3038,46.167,46.167,190738.0
2018-08-16 14:30:00,47.23,47.25,47.16,47.23,318141.0,46.167,46.1865,46.0985,46.167,318141.0
2018-08-16 14:35:00,47.22,47.28,47.21,47.27,106339.0,46.1572,46.2158,46.1474,46.2061,106339.0
2018-08-16 14:40:00,47.27,47.32,47.26,47.3,175187.0,46.2061,46.2549,46.1963,46.2354,175187.0
2018-08-16 14:45:00,47.29,47.29,47.21,47.24,177076.0,46.2256,46.2256,46.1474,46.1767,177076.0
2018-08-16 14:50:00,47.23,47.27,47.17,47.25,248186.0,46.167,46.2061,46.1083,46.1865,248186.0
2018-08-16 14:55:00,47.25,47.26,47.2,47.24,117942.0,46.1865,46.1963,46.1376,46.1767,117942.0
2018-08-16 15:00:00,47.25,47.26,47.21,47.21,116642.0,46.1865,46.1963,46.1474,46.1474,116642.0
2018-08-16 15:05:00,47.22,47.25,47.2,47.21,103363.0,46.1572,46.1865,46.1376,46.1474,103363.0
2018-08-16 15:10:00,47.21,47.26,47.2,47.24,208091.0,46.1474,46.1963,46.1376,46.1767,208091.0
2018-08-16 15:15:00,47.25,47.25,47.11,47.12,277822.0,46.1865,46.1865,46.0497,46.0594,277822.0
2018-08-16 15:20:00,47.13,47.18,47.1,47.11,239643.0,46.0692,46.1181,46.0399,46.0497,239643.0
2018-08-16 15:25:00,47.11,47.19,47.1,47.15,172989.0,46.0497,46.1279,46.0399,46.0888,172989.0
2018-08-16 15:30:00,47.15,47.18,47.11,47.17,212509.0,46.0888,46.1181,46.0497,46.1083,212509.0
2018-08-16 15:35:00,47.16,47.17,47.05,47.05,309590.0,46.0985,46.1083,45.991,45.991,309590.0
2018-08-16 15:40:00,47.06,47.08,47.0,47.03,661174.0,46.0008,46.0203,45.9422,45.9715,661174.0
2018-08-16 15:45:00,47.02,47.04,46.96,47.04,702157.0,45.9617,45.9813,45.9031,45.9813,702157.0
2018-08-16 15:50:00,47.04,47.07,46.98,47.01,716530.0,45.9813,46.0106,45.9226,45.9519,716530.0
2018-08-16 15:55:00,47.01,47.1,46.97,47.1,1042933.0,45.9519,46.0399,45.9128,46.0399,1042933.0
2018-08-17 09:30:00,46.21,46.23,45.62,45.92,2788564.0,45.1699,45.1895,44.5932,44.8865,2788564.0
2018-08-17 09:35:00,45.92,46.58,45.73,46.54,2178916.0,44.8865,45.5316,44.7007,45.4925,2178916.0
2018-08-17 09:40:00,46.54,46.58,46.18,46.32,1034080.0,45.4925,45.5316,45.1406,45.2775,1034080.0
2018-08-17 09:45:00,46.32,46.74,46.32,46.72,918686.0,45.2775,45.688,45.2775,45.6685,918686.0
2018-08-17 09:50:00,46.72,46.81,46.45,46.58,1052211.0,45.6685,45.7564,45.4045,45.5316,1052211.0
2018-08-17 09:55:00,46.57,46.93,46.47,46.92,1048322.0,45.5218,45.8737,45.4241,45.864,1048322.0
2018-08-17 10:00:00,46.91,47.02,46.84,46.91,951980.0,45.8542,45.9617,45.7858,45.8542,951980.0
2018-08-17 10:05:00,46.91,47.04,46.78,46.89,731321.0,45.8542,45.9813,45.7271,45.8346,731321.0
2018-08-17 10:10:00,46.88,46.9,46.65,46.71,702163.0,45.8249,45.8444,45.6,45.6587,702163.0
2018-08-17 10:15:00,46.71,46.71,46.56,46.61,595808.0,45.6587,45.6587,45.5121,45.5609,595808.0
2018-08-17 10:20:00,46.62,46.68,46.41,46.43,511160.0,45.5707,45.6294,45.3654,45.385,511160.0
2018-08-17 10:25:00,46.44,46.46,46.27,46.3,824136.0,45.3948,45.4143,45.2286,45.2579,824136.0
2018-08-17 10:30:00,46.31,46.44,46.3,46.34,437374.0,45.2677,45.3948,45.2579,45.297,437374.0
2018-08-17 10:35:00,46.33,46.53,46.32,46.53,358954.0,45.2872,45.4827,45.2775,45.4827,358954.0
2018-08-17 10:40:00,46.52,46.67,46.42,46.67,342363.0,45.473,45.6196,45.3752,45.6196,342363.0
2018-08-17 10:45:00,46.66,46.71,46.59,46.62,298142.0,45.6098,45.6587,45.5414,45.5707,298142.0
2018-08-17 10:50:00,46.62,46.69,46.57,46.58,214671.0,45.5707,45.6391,45.5218,45.5316,214671.0
2018-08-17 10:55:00,46.57,46.57,46.47,46.48,233007.0,45.5218,45.5218,45.4241,45.4339,233007.0
2018-08-17 11:00:00,46.49,46.52,46.39,46.46,290939.0,45.4436,45.473,45.3459,45.4143,290939.0
2018-08-17 11:05:00,46.47,46.63,46.46,46.55,241685.0,45.4241,45.5805,45.4143,45.5023,241685.0
2018-08-17 11:10:00,46.54,46.56,46.44,46.46,166981.0,45.4925,45.5121,45.3948,45.4143,166981.0
2018-08-17 11:15:00,46.45,46.76,46.45,46.73,416240.0,45.4045,45.7076,45.4045,45.6782,416240.0
2018-08-17 11:20:00,46.73,46.76,46.67,46.69,210915.0,45.6782,45.7076,45.6196,45.6391,210915.0
2018-08-17 11:25:00,46.69,46.79,46.68,46.78,233218.0,45.6391,45.7369,45.6294,45.7271,233218.0
2018-08-17 11:30:00,46.77,46.9,46.75,46.88,355403.0,45.7173,45.8444,45.6978,45.8249,355403.0
2018-08-17 11:35:00,46.88,46.92,46.82,46.85,347084.0,45.8249,45.864,45.7662,45.7955,347084.0
2018-08-17 11:40:00,46.85,47.12,46.85,47.05,665169.0,45.7955,46.0594,45.7955,45.991,665169.0
2018-08-17 11:45:00,47.05,47.08,46.96,47.02,337727.0,45.991,46.0203,45.9031,45.9617,337727.0
2018-08-17 11:50:00,47.02,47.17,46.97,47.15,274322.0,45.9617,46.1083,45.9128,46.0888,274322.0
2018-08-17 11:55:00,47.16,47.32,47.14,47.31,543530.0,46.0985,46.2549,46.079,46.2452,543530.0
2018-08-17 12:00:00,47.31,47.36,47.16,47.18,515766.0,46.2452,46.294,46.0985,46.1181,515766.0
2018-08-17 12:05:00,47.18,47.19,47.1,47.18,254977.0,46.1181,46.1279,46.0399,46.1181,254977.0
2018-08-17 12:10:00,47.19,47.22,47.12,47.16,211864.0,46.1279,46.1572,46.0594,46.0985,211864.0
2018-08-17 12:15:00,47.16,47.24,47.13,47.19,198573.0,46.0985,46.1767,46.0692,46.1279,198573.0
2018-08-17 12:20:00,47.19,47.3,47.15,47.28,243259.0,46.1279,46.2354,46.0888,46.2158,243259.0
2018-08-17 12:25:00,47.28,47.29,47.21,47.27,216807.0,46.2158,46.2256,46.1474,46.2061,216807.0
2018-08-17 12:30:00,47.27,47.28,47.1,47.12,293353.0,46.2061,46.2158,46.0399,46.0594,293353.0
2018-08-17 12:35:00,47.13,47.15,47.05,47.1,220967.0,46.0692,46.0888,45.991,46.0399,220967.0
2018-08-17 12:40:00,47.09,47.15,47.09,47.1,108523.0,46.0301,46.0888,46.0301,46.0399,108523.0
2018-08-17 12:45:00,47.1,47.12,47.01,47.09,177250.0,46.0399,46.0594,45.9519,46.0301,177250.0
2018-08-17 12:50:00,47.09,47.14,47.05,47.05,173694.0,46.0301,46.079,45.991,45.991,173694.0
2018-08-17 12:55:00,47.06,47.11,46.99,47.03,156285.0,46.0008,46.0497,45.9324,45.9715,156285.0
2018-08-17 13:00:00,47.03,47.09,47.01,47.07,161593.0,45.9715,46.0301,45.9519,46.0106,161593.0
2018-08-17 13:05:00,47.07,47.12,47.04,47.1,118877.0,46.0106,46.0594,45.9813,46.0399,118877.0
2018-08-17 13:10:00,47.11,47.12,46.98,47.01,174328.0,46.0497,46.0594,45.9226,45.9519,174328.0
2018-08-17 13:15:00,47.01,47.1,47.0,47.06,137378.0,45.9519,46.0399,45.9422,46.0008,137378.0
2018-08-17 13:20:00,47.06,47.08,47.02,47.03,101413.0,46.0008,46.0203,45.9617,45.9715,101413.0
2018-08-17 13:25:00,47.03,47.04,46.91,46.93,234691.0,45.9715,45.9813,45.8542,45.8737,234691.0
2018-08-17 13:30:00,46.93,47.0,46.87,46.99,251631.0,45.8737,45.9422,45.8151,45.9324,251631.0
2018-08-17 13:35:00,47.0,47.02,46.94,46.97,111904.0,45.9422,45.9617,45.8835,45.9128,111904.0
2018-08-17 13:40:00,46.97,47.02,46.94,46.94,117594.0,45.9128,45.9617,45.8835,45.8835,117594.0
2018-08-17 13:45:00,46.94,46.97,46.91,46.91,112300.0,45.8835,45.9128,45.8542,45.8542,112300.0
2018-08-17 13:50:00,46.91,46.94,46.87,46.88,128614.0,45.8542,45.8835,45.8151,45.8249,128614.0
2018-08-17 13:55:00,46.88,46.92,46.75,46.91,479984.0,45.8249,45.864,45.6978,45.8542,479984.0
2018-08-17 14:00:00,46.9,47.04,46.87,47.04,273063.0,45.8444,45.9813,45.8151,45.9813,273063.0
2018-08-17 14:05:00,47.04,47.11,47.01,47.01,282534.0,45.9813,46.0497,45.9519,45.9519,282534.0
2018-08-17 14:10:00,47.02,47.09,47.02,47.08,197491.0,45.9617,46.0301,45.9617,46.0203,197491.0
2018-08-17 14:15:00,47.09,47.18,47.08,47.18,290290.0,46.0301,46.1181,46.0203,46.1181,290290.0
2018-08-17 14:20:00,47.17,47.24,47.13,47.21,337667.0,46.1083,46.1767,46.0692,46.1474,337667.0
2018-08-17 14:25:00,47.21,47.23,47.15,47.19,207265.0,46.1474,46.167,46.0888,46.1279,207265.0
2018-08-17 14:30:00,47.19,47.23,47.17,47.22,157664.0,46.1279,46.167,46.1083,46.1572,157664.0
2018-08-17 14:35:00,47.22,47.25,47.18,47.23,198525.0,46.1572,46.1865,46.1181,46.167,198525.0
2018-08-17 14:40:00,47.23,47.31,47.22,47.26,256431.0,46.167,46.2452,46.1572,46.1963,256431.0
2018-08-17 14:45:00,47.27,47.29,47.21,47.27,139131.0,46.2061,46.2256,46.1474,46.2061,139131.0
2018-08-17 14:50:00,47.26,47.35,47.22,47.34,189513.0,46.1963,46.2843,46.1572,46.2745,189513.0
2018-08-17 14:55:00,47.33,47.36,47.28,47.31,283853.0,46.2647,46.294,46.2158,46.2452,283853.0
2018-08-17 15:00:00,47.31,47.31,47.22,47.25,171439.0,46.2452,46.2452,46.1572,46.1865,171439.0
2018-08-17 15:05:00,47.25,47.27,47.2,47.21,187932.0,46.1865,46.2061,46.1376,46.1474,187932.0
2018-08-17 15:10:00,47.21,47.24,47.17,47.23,218325.0,46.1474,46.1767,46.1083,46.167,218325.0
2018-08-17 15:15:00,47.24,47.26,47.19,47.26,193461.0,46.1767,46.1963,46.1279,46.1963,193461.0
2018-08-17 15:20:00,47.25,47.27,47.22,47.24,179563.0,46.1865,46.2061,46.1572,46.1767,179563.0
2018-08-17 15:25:00,47.25,47.26,47.19,47.22,227923.0,46.1865,46.1963,46.1279,46.1572,227923.0
2018-08-17 15:30:00,47.22,47.25,47.18,47.22,270236.0,46.1572,46.1865,46.1181,46.1572,270236.0
2018-08-17 15:35:00,47.22,47.27,47.21,47.23,329227.0,46.1572,46.2061,46.1474,46.167,329227.0
2018-08-17 15:40:00,47.24,47.25,47.18,47.19,261234.0,46.1767,46.1865,46.1181,46.1279,261234.0
2018-08-17 15:45:00,47.2,47.23,47.11,47.14,382403.0,46.1376,46.167,46.0497,46.079,382403.0
2018-08-17 15:50:00,47.13,47.18,47.11,47.13,490042.0,46.0692,46.1181,46.0497,46.0692,490042.0
2018-08-17 15:55:00,47.13,47.18,47.06,47.11,872143.0,46.0692,46.1181,46.0008,46.0497,872143.0
2018-08-20 09:30:00,47.24,47.45,46.91,47.18,1211472.0,46.1767,46.382,45.8542,46.1181,1211472.0
2018-08-20 09:35:00,47.17,47.28,47.0,47.23,954652.0,46.1083,46.2158,45.9422,46.167,954652.0
2018-08-20 09:40:00,47.23,47.31,46.89,46.99,770880.0,46.167,46.2452,45.8346,45.9324,770880.0
2018-08-20 09:45:00,46.96,46.98,46.78,46.87,468948.0,45.9031,45.9226,45.7271,45.8151,468948.0
2018-08-20 09:50:00,46.87,46.88,46.63,46.74,654241.0,45.8151,45.8249,45.5805,45.688,654241.0
2018-08-20 09:55:00,46.74,46.82,46.69,46.78,481810.0,45.688,45.7662,45.6391,45.7271,481810.0
2018-08-20 10:00:00,46.78,46.84,46.67,46.83,451797.0,45.7271,45.7858,45.6196,45.776,451797.0
2018-08-20 10:05:00,46.83,46.84,46.47,46.59,707537.0,45.776,45.7858,45.4241,45.5414,707537.0
2018-08-20 10:10:00,46.59,46.68,46.51,46.57,359939.0,45.5414,45.6294,45.4632,45.5218,359939.0
2018-08-20 10:15:00,46.57,46.65,46.48,46.62,588304.0,45.5218,45.6,45.4339,45.5707,588304.0
2018-08-20 10:20:00,46.61,46.78,46.59,46.75,382796.0,45.5609,45.7271,45.5414,45.6978,382796.0
2018-08-20 10:25:00,46.74,46.9,46.73,46.87,416141.0,45.688,45.8444,45.6782,45.8151,416141.0
2018-08-20 10:30:00,46.87,47.02,46.82,46.98,476346.0,45.8151,45.9617,45.7662,45.9226,476346.0
2018-08-20 10:35:00,46.97,47.15,46.97,47.11,622062.0,45.9128,46.0888,45.9128,46.0497,622062.0
2018-08-20 10:40:00,47.11,47.12,46.96,47.01,392926.0,46.0497,46.0594,45.9031,45.9519,392926.0
2018-08-20 10:45:00,47.01,47.05,46.96,47.04,276218.0,45.9519,45.991,45.9031,45.9813,276218.0
2018-08-20 10:50:00,47.04,47.04,46.9,46.9,216903.0,45.9813,45.9813,45.8444,45.8444,216903.0
2018-08-20 10:55:00,46.91,46.95,46.8,46.93,280804.0,45.8542,45.8933,45.7467,45.8737,280804.0
2018-08-20 11:00:00,46.93,47.11,46.91,47.06,410136.0,45.8737,46.0497,45.8542,46.0008,410136.0
2018-08-20 11:05:00,47.06,47.08,46.95,46.95,186058.0,46.0008,46.0203,45.8933,45.8933,186058.0
2018-08-20 11:10:00,46.95,46.99,46.73,46.8,394021.0,45.8933,45.9324,45.6782,45.7467,394021.0
2018-08-20 11:15:00,46.8,47.0,46.76,47.0,239848.0,45.7467,45.9422,45.7076,45.9422,239848.0
2018-08-20 11:20:00,47.0,47.02,46.93,46.94,197002.0,45.9422,45.9617,45.8737,45.8835,197002.0
2018-08-20 11:25:00,46.95,47.1,46.9,47.1,220403.0,45.8933,46.0399,45.8444,46.0399,220403.0
2018-08-20 11:30:00,47.1,47.28,47.07,47.23,449092.0,46.0399,46.2158,46.0106,46.167,449092.0
2018-08-20 11:35:00,47.24,47.32,47.18,47.28,290296.0,46.1767,46.2549,46.1181,46.2158,290296.0
2018-08-20 11:40:00,47.28,47.32,47.22,47.27,186567.0,46.2158,46.2549,46.1572,46.2061,186567.0
2018-08-20 11:45:00,47.27,47.35,47.25,47.34,339225.0,46.2061,46.2843,46.1865,46.2745,339225.0
2018-08-20 11:50:00,47.35,47.46,47.34,47.35,503778.0,46.2843,46.3918,46.2745,46.2843,503778.0
2018-08-20 11:55:00,47.35,47.43,47.28,47.35,346355.0,46.2843,46.3625,46.2158,46.2843,346355.0
2018-08-20 12:00:00,47.36,47.49,47.31,47.48,268862.0,46.294,46.4211,46.2452,46.4113,268862.0
2018-08-20 12:05:00,47.47,47.63,47.44,47.59,509532.0,46.4016,46.558,46.3722,46.5189,509532.0
2018-08-20 12:10:00,47.59,47.6,47.5,47.57,252498.0,46.5189,46.5286,46.4309,46.4993,252498.0
2018-08-20 12:15:00,47.57,47.65,47.54,47.65,297921.0,46.4993,46.5775,46.47,46.5775,297921.0
2018-08-20 12:20:00,47.64,47.76,47.62,47.76,362207.0,46.5677,46.685,46.5482,46.685,362207.0
2018-08-20 12:25:00,47.75,47.84,47.72,47.78,354408.0,46.6753,46.7632,46.6459,46.7046,354408.0
2018-08-20 12:30:00,47.78,47.84,47.71,47.73,285227.0,46.7046,46.7632,46.6362,46.6557,285227.0
2018-08-20 12:35:00,47.73,47.75,47.69,47.71,233243.0,46.6557,46.6753,46.6166,46.6362,233243.0
2018-08-20 12:40:00,47.71,47.81,47.66,47.8,212744.0,46.6362,46.7339,46.5873,46.7241,212744.0
2018-08-20 12:45:00,47.79,47.79,47.64,47.65,280166.0,46.7144,46.7144,46.5677,46.5775,280166.0
2018-08-20 12:50:00,47.65,47.65,47.58,47.65,280198.0,46.5775,46.5775,46.5091,46.5775,280198.0
2018-08-20 12:55:00,47.65,47.78,47.63,47.77,193641.0,46.5775,46.7046,46.558,46.6948,193641.0
2018-08-20 13:00:00,47.77,47.85,47.71,47.74,409229.0,46.6948,46.773,46.6362,46.6655,409229.0
2018-08-20 13:05:00,47.73,47.89,47.72,47.83,304739.0,46.6557,46.8121,46.6459,46.7535,304739.0
2018-08-20 13:10:00,47.84,47.94,47.82,47.9,247313.0,46.7632,46.861,46.7437,46.8219,247313.0
2018-08-20 13:15:00,47.89,47.96,47.85,47.91,324756.0,46.8121,46.8805,46.773,46.8317,324756.0
2018-08-20 13:20:00,47.91,48.04,47.91,48.0,503715.0,46.8317,46.9587,46.8317,46.9196,503715.0
2018-08-20 13:25:00,48.0,48.16,48.0,48.13,516179.0,46.9196,47.076,46.9196,47.0467,516179.0
2018-08-20 13:30:00,48.12,48.26,48.12,48.25,470469.0,47.0369,47.1738,47.0369,47.164,470469.0
2018-08-20 13:35:00,48.25,48.36,48.24,48.26,635110.0,47.164,47.2715,47.1542,47.1738,635110.0
2018-08-20 13:40:00,48.25,48.35,48.23,48.34,333463.0,47.164,47.2618,47.1445,47.252,333463.0
2018-08-20 13:45:00,48.34,48.38,48.26,48.3,301049.0,47.252,47.2911,47.1738,47.2129,301049.0
2018-08-20 13:50:00,48.31,48.37,48.28,48.36,223427.0,47.2227,47.2813,47.1933,47.2715,223427.0
2018-08-20 13:55:00,48.34,48.58,48.31,48.58,655059.0,47.252,47.4866,47.2227,47.4866,655059.0
2018-08-20 14:00:00,48.57,48.58,48.42,48.48,345338.0,47.4768,47.4866,47.3302,47.3888,345338.0
2018-08-20 14:05:00,48.47,48.61,48.47,48.56,370066.0,47.3791,47.5159,47.3791,47.467,370066.0
2018-08-20 14:10:00,48.56,48.58,48.46,48.55,275397.0,47.467,47.4866,47.3693,47.4573,275397.0
2018-08-20 14:15:00,48.55,48.57,48.47,48.47,318992.0,47.4573,47.4768,47.3791,47.3791,318992.0
2018-08-20 14:20:00,48.47,48.57,48.45,48.52,319373.0,47.3791,47.4768,47.3595,47.4279,319373.0
2018-08-20 14:25:00,48.52,48.57,48.49,48.52,185173.0,47.4279,47.4768,47.3986,47.4279,185173.0
2018-08-20 14:30:00,48.52,48.58,48.47,48.48,225961.0,47.4279,47.4866,47.3791,47.3888,225961.0
2018-08-20 14:35:00,48.49,48.5,48.34,48.35,314773.0,47.3986,47.4084,47.252,47.2618,314773.0
2018-08-20 14:40:00,48.36,48.37,48.25,48.26,304096.0,47.2715,47.2813,47.164,47.1738,304096.0
2018-08-20 14:45:00,48.26,48.3,48.19,48.27,269268.0,47.1738,47.2129,47.1054,47.1836,269268.0
2018-08-20 14:50:00,48.27,48.27,48.18,48.22,279593.0,47.1836,47.1836,47.0956,47.1347,279593.0
2018-08-20 14:55:00,48.21,48.35,48.2,48.3,294015.0,47.1249,47.2618,47.1151,47.2129,294015.0
2018-08-20 15:00:00,48.3,48.35,48.23,48.27,397944.0,47.2129,47.2618,47.1445,47.1836,397944.0
2018-08-20 15:05:00,48.26,48.26,48.16,48.22,183504.0,47.1738,47.1738,47.076,47.1347,183504.0
2018-08-20 15:10:00,48.22,48.27,48.19,48.2,180542.0,47.1347,47.1836,47.1054,47.1151,180542.0
2018-08-20 15:15:00,48.2,48.21,48.03,48.08,408824.0,47.1151,47.1249,46.949,46.9978,408824.0
2018-08-20 15:20:00,48.09,48.13,48.05,48.1,215865.0,47.0076,47.0467,46.9685,47.0174,215865.0
2018-08-20 15:25:00,48.09,48.19,48.09,48.16,222455.0,47.0076,47.1054,47.0076,47.076,222455.0
2018-08-20 15:30:00,48.16,48.17,48.08,48.1,196270.0,47.076,47.0858,46.9978,47.0174,196270.0
2018-08-20 15:35:00,48.1,48.17,48.08,48.17,194235.0,47.0174,47.0858,46.9978,47.0858,194235.0
2018-08-20 15:40:00,48.17,48.23,48.14,48.21,407184.0,47.0858,47.1445,47.0565,47.1249,407184.0
2018-08-20 15:45:00,48.2,48.2,48.14,48.16,283215.0,47.1151,47.1151,47.0565,47.076,283215.0
2018-08-20 15:50:00,48.15,48.2,48.09,48.13,473991.0,47.0663,47.1151,47.0076,47.0467,473991.0
2018-08-20 15:55:00,48.13,48.14,48.04,48.06,680428.0,47.0467,47.0565,46.9587,46.9783,680428.0
2018-08-21 09:30:00,48.9,49.49,48.87,49.43,2474088.0,47.7994,48.3761,47.7701,48.3175,2474088.0
2018-08-21 09:35:00,49.43,49.52,49.24,49.43,1487384.0,48.3175,48.4054,48.1317,48.3175,1487384.0
2018-08-21 09:40:00,49.42,49.59,49.31,49.57,1010922.0,48.3077,48.4739,48.2002,48.4543,1010922.0
2018-08-21 09:45:00,49.57,49.64,49.48,49.51,933203.0,48.4543,48.5227,48.3663,48.3957,933203.0
2018-08-21 09:50:00,49.51,49.65,49.48,49.59,573630.0,48.3957,48.5325,48.3663,48.4739,573630.0
2018-08-21 09:55:00,49.59,49.65,49.51,49.65,602293.0,48.4739,48.5325,48.3957,48.5325,602293.0
2018-08-21 10:00:00,49.64,49.79,49.64,49.74,944422.0,48.5227,48.6694,48.5227,48.6205,944422.0
2018-08-21 10:05:00,49.74,49.82,49.41,49.48,967709.0,48.6205,48.6987,48.2979,48.3663,967709.0
2018-08-21 10:10:00,49.48,49.58,49.42,49.46,937375.0,48.3663,48.4641,48.3077,48.3468,937375.0
2018-08-21 10:15:00,49.46,49.72,49.45,49.66,531507.0,48.3468,48.6009,48.337,48.5423,531507.0
2018-08-21 10:20:00,49.66,49.74,49.6,49.62,302112.0,48.5423,48.6205,48.4836,48.5032,302112.0
2018-08-21 10:25:00,49.62,49.71,49.58,49.61,421664.0,48.5032,48.5912,48.4641,48.4934,421664.0
2018-08-21 10:30:00,49.62,49.69,49.54,49.59,519865.0,48.5032,48.5716,48.425,48.4739,519865.0
2018-08-21 10:35:00,49.58,49.69,49.57,49.58,643127.0,48.4641,48.5716,48.4543,48.4641,643127.0
2018-08-21 10:40:00,49.58,49.72,49.51,49.72,613141.0,48.4641,48.6009,48.3957,48.6009,613141.0
2018-08-21 10:45:00,49.73,49.75,49.63,49.73,286433.0,48.6107,48.6303,48.513,48.6107,286433.0
2018-08-21 10:50:00,49.73,49.77,49.7,49.73,282549.0,48.6107,48.6498,48.5814,48.6107,282549.0
2018-08-21 10:55:00,49.74,49.76,49.63,49.64,288177.0,48.6205,48.64,48.513,48.5227,288177.0
2018-08-21 11:00:00,49.64,49.65,49.53,49.57,292763.0,48.5227,48.5325,48.4152,48.4543,292763.0
2018-08-21 11:05:00,49.56,49.58,49.48,49.58,413451.0,48.4445,48.4641,48.3663,48.4641,413451.0
2018-08-21 11:10:00,49.57,49.61,49.42,49.43,387542.0,48.4543,48.4934,48.3077,48.3175,387542.0
2018-08-21 11:15:00,49.42,49.43,49.26,49.32,535297.0,48.3077,48.3175,48.1513,48.2099,535297.0
2018-08-21 11:20:00,49.32,49.48,49.28,49.47,368719.0,48.2099,48.3663,48.1708,48.3566,368719.0
2018-08-21 11:25:00,49.47,49.56,49.46,49.49,319755.0,48.3566,48.4445,48.3468,48.3761,319755.0
2018-08-21 11:30:00,49.49,49.68,49.48,49.68,331505.0,48.3761,48.5618,48.3663,48.5618,331505.0
2018-08-21 11:35:00,49.67,49.79,49.65,49.69,390191.0,48.5521,48.6694,48.5325,48.5716,390191.0
2018-08-21 11:40:00,49.7,49.77,49.67,49.72,218052.0,48.5814,48.6498,48.5521,48.6009,218052.0
2018-08-21 11:45:00,49.73,49.75,49.67,49.71,133243.0,48.6107,48.6303,48.5521,48.5912,133243.0
2018-08-21 11:50:00,49.71,49.81,49.68,49.78,292672.0,48.5912,48.6889,48.5618,48.6596,292672.0
2018-08-21 11:55:00,49.77,49.79,49.71,49.77,211660.0,48.6498,48.6694,48.5912,48.6498,211660.0
2018-08-21 12:00:00,49.77,49.86,49.73,49.81,283309.0,48.6498,48.7378,48.6107,48.6889,283309.0
2018-08-21 12:05:00,49.81,49.85,49.75,49.79,183304.0,48.6889,48.728,48.6303,48.6694,183304.0
2018-08-21 12:10:00,49.79,49.8,49.73,49.79,187328.0,48.6694,48.6791,48.6107,48.6694,187328.0
2018-08-21 12:15:00,49.79,49.8,49.74,49.77,165115.0,48.6694,48.6791,48.6205,48.6498,165115.0
2018-08-21 12:20:00,49.76,49.79,49.65,49.7,205025.0,48.64,48.6694,48.5325,48.5814,205025.0
2018-08-21 12:25:00,49.7,49.79,49.69,49.76,175808.0,48.5814,48.6694,48.5716,48.64,175808.0
2018-08-21 12:30:00,49.75,49.77,49.72,49.75,132736.0,48.6303,48.6498,48.6009,48.6303,132736.0
2018-08-21 12:35:00,49.75,49.76,49.69,49.74,141083.0,48.6303,48.64,48.5716,48.6205,141083.0
2018-08-21 12:40:00,49.74,49.75,49.67,49.67,123458.0,48.6205,48.6303,48.5521,48.5521,123458.0
2018-08-21 12:45:00,49.67,49.78,49.67,49.75,157511.0,48.5521,48.6596,48.5521,48.6303,157511.0
2018-08-21 12:50:00,49.75,49.76,49.72,49.74,108074.0,48.6303,48.64,48.6009,48.6205,108074.0
2018-08-21 12:55:00,49.73,49.75,49.69,49.73,151669.0,48.6107,48.6303,48.5716,48.6107,151669.0
2018-08-21 13:00:00,49.73,49.78,49.71,49.75,234446.0,48.6107,48.6596,48.5912,48.6303,234446.0
2018-08-21 13:05:00,49.75,49.88,49.73,49.87,388929.0,48.6303,48.7573,48.6107,48.7476,388929.0
2018-08-21 13:10:00,49.87,49.87,49.79,49.8,274412.0,48.7476,48.7476,48.6694,48.6791,274412.0
2018-08-21 13:15:00,49.8,49.88,49.77,49.87,290434.0,48.6791,48.7573,48.6498,48.7476,290434.0
2018-08-21 13:20:00,49.87,49.92,49.86,49.91,257344.0,48.7476,48.7964,48.7378,48.7867,257344.0
2018-08-21 13:25:00,49.91,49.97,49.91,49.96,282090.0,48.7867,48.8453,48.7867,48.8355,282090.0
2018-08-21 13:30:00,49.95,50.05,49.95,50.04,486595.0,48.8258,48.9235,48.8258,48.9137,486595.0
2018-08-21 13:35:00,50.03,50.14,50.01,50.11,478686.0,48.904,49.0115,48.8844,48.9822,478686.0
2018-08-21 13:40:00,50.11,50.22,50.08,50.19,509724.0,48.9822,49.0897,48.9528,49.0604,509724.0
2018-08-21 13:45:00,50.2,50.21,50.1,50.16,331868.0,49.0701,49.0799,48.9724,49.031,331868.0
2018-08-21 13:50:00,50.16,50.25,50.13,50.25,340252.0,49.031,49.119,49.0017,49.119,340252.0
2018-08-21 13:55:00,50.25,50.37,50.21,50.23,730016.0,49.119,49.2363,49.0799,49.0995,730016.0
2018-08-21 14:00:00,50.23,50.25,50.09,50.1,436569.0,49.0995,49.119,48.9626,48.9724,436569.0
2018-08-21 14:05:00,50.09,50.18,50.06,50.17,328028.0,48.9626,49.0506,48.9333,49.0408,328028.0
2018-08-21 14:10:00,50.17,50.2,50.07,50.1,287234.0,49.0408,49.0701,48.9431,48.9724,287234.0
2018-08-21 14:15:00,50.09,50.11,50.02,50.06,348358.0,48.9626,48.9822,48.8942,48.9333,348358.0
2018-08-21 14:20:00,50.05,50.09,49.97,49.98,358484.0,48.9235,48.9626,48.8453,48.8551,358484.0
2018-08-21 14:25:00,49.98,50.02,49.94,49.96,281842.0,48.8551,48.8942,48.816,48.8355,281842.0
2018-08-21 14:30:00,49.95,49.95,49.83,49.94,390274.0,48.8258,48.8258,48.7085,48.816,390274.0
2018-08-21 14:35:00,49.93,49.96,49.87,49.94,337407.0,48.8062,48.8355,48.7476,48.816,337407.0
2018-08-21 14:40:00,49.93,50.12,49.93,50.07,395891.0,48.8062,48.9919,48.8062,48.9431,395891.0
2018-08-21 14:45:00,50.07,50.14,49.96,49.98,329295.0,48.9431,49.0115,48.8355,48.8551,329295.0
2018-08-21 14:50:00,49.98,50.05,49.93,49.97,344106.0,48.8551,48.9235,48.8062,48.8453,344106.0
2018-08-21 14:55:00,49.96,49.97,49.87,49.9,202691.0,48.8355,48.8453,48.7476,48.7769,202691.0
2018-08-21 15:00:00,49.9,49.97,49.85,49.97,189013.0,48.7769,48.8453,48.728,48.8453,189013.0
2018-08-21 15:05:00,49.96,49.97,49.9,49.91,198217.0,48.8355,48.8453,48.7769,48.7867,198217.0
2018-08-21 15:10:00,49.91,49.92,49.88,49.88,211249.0,48.7867,48.7964,48.7573,48.7573,211249.0
2018-08-21 15:15:00,49.89,49.89,49.8,49.83,388019.0,48.7671,48.7671,48.6791,48.7085,388019.0
2018-08-21 15:20:00,49.83,49.91,49.8,49.9,299610.0,48.7085,48.7867,48.6791,48.7769,299610.0
2018-08-21 15:25:00,49.9,49.95,49.86,49.86,236667.0,48.7769,48.8258,48.7378,48.7378,236667.0
2018-08-21 15:30:00,49.87,49.97,49.85,49.93,247742.0,48.7476,48.8453,48.728,48.8062,247742.0
2018-08-21 15:35:00,49.93,49.94,49.87,49.9,216284.0,48.8062,48.816,48.7476,48.7769,216284.0
2018-08-21 15:40:00,49.9,49.93,49.86,49.92,322280.0,48.7769,48.8062,48.7378,48.7964,322280.0
2018-08-21 15:45:00,49.91,49.92,49.82,49.87,413529.0,48.7867,48.7964,48.6987,48.7476,413529.0
2018-08-21 15:50:00,49.87,50.0,49.84,49.99,663697.0,48.7476,48.8746,48.7182,48.8649,663697.0
2018-08-21 15:55:00,49.99,50.01,49.93,49.95,1329340.0,48.8649,48.8844,48.8062,48.8258,1329340.0
2018-08-22 09:30:00,50.25,50.6,49.9,50.57,1504209.0,49.119,49.4611,48.7769,49.4318,1504209.0
2018-08-22 09:35:00,50.54,50.65,50.19,50.21,1071133.0,49.4025,49.51,49.0604,49.0799,1071133.0
2018-08-22 09:40:00,50.22,50.43,50.07,50.31,891145.0,49.0897,49.2949,48.9431,49.1777,891145.0
2018-08-22 09:45:00,50.3,50.36,50.15,50.24,570205.0,49.1679,49.2265,49.0213,49.1092,570205.0
2018-08-22 09:50:00,50.23,50.26,49.97,50.07,894728.0,49.0995,49.1288,48.8453,48.9431,894728.0
2018-08-22 09:55:00,50.06,50.23,49.91,50.11,765556.0,48.9333,49.0995,48.7867,48.9822,765556.0
2018-08-22 10:00:00,50.12,50.15,49.87,49.9,763306.0,48.9919,49.0213,48.7476,48.7769,763306.0
2018-08-22 10:05:00,49.9,50.14,49.9,50.13,460095.0,48.7769,49.0115,48.7769,49.0017,460095.0
2018-08-22 10:10:00,50.14,50.22,50.08,50.19,556783.0,49.0115,49.0897,48.9528,49.0604,556783.0
2018-08-22 10:15:00,50.19,50.39,50.15,50.39,552831.0,49.0604,49.2559,49.0213,49.2559,552831.0
2018-08-22 10:20:00,50.39,50.5,50.37,50.43,694133.0,49.2559,49.3634,49.2363,49.2949,694133.0
2018-08-22 10:25:00,50.44,50.59,50.39,50.47,796866.0,49.3047,49.4513,49.2559,49.334,796866.0
2018-08-22 10:30:00,50.47,50.51,50.31,50.38,416501.0,49.334,49.3731,49.1777,49.2461,416501.0
2018-08-22 10:35:00,50.38,50.49,50.36,50.42,536999.0,49.2461,49.3536,49.2265,49.2852,536999.0
2018-08-22 10:40:00,50.41,50.44,50.34,50.36,324098.0,49.2754,49.3047,49.207,49.2265,324098.0
2018-08-22 10:45:00,50.36,50.47,50.35,50.45,296961.0,49.2265,49.334,49.2168,49.3145,296961.0
2018-08-22 10:50:00,50.44,50.53,50.37,50.46,342422.0,49.3047,49.3927,49.2363,49.3243,342422.0
2018-08-22 10:55:00,50.46,50.51,50.36,50.38,281069.0,49.3243,49.3731,49.2265,49.2461,281069.0
2018-08-22 11:00:00,50.38,50.41,50.18,50.26,410246.0,49.2461,49.2754,49.0506,49.1288,410246.0
2018-08-22 11:05:00,50.27,50.32,50.12,50.13,369437.0,49.1386,49.1874,48.9919,49.0017,369437.0
2018-08-22 11:10:00,50.13,50.17,50.01,50.08,468744.0,49.0017,49.0408,48.8844,48.9528,468744.0
2018-08-22 11:15:00,50.08,50.23,50.07,50.19,381876.0,48.9528,49.0995,48.9431,49.0604,381876.0
2018-08-22 11:20:00,50.19,50.27,50.17,50.2,256678.0,49.0604,49.1386,49.0408,49.0701,256678.0
2018-08-22 11:25:00,50.2,50.39,50.2,50.37,279800.0,49.0701,49.2559,49.0701,49.2363,279800.0
2018-08-22 11:30:00,50.38,50.38,50.23,50.31,262909.0,49.2461,49.2461,49.0995,49.1777,262909.0
2018-08-22 11:35:00,50.32,50.4,50.28,50.4,144075.0,49.1874,49.2656,49.1483,49.2656,144075.0
2018-08-22 11:40:00,50.39,50.44,50.3,50.31,258881.0,49.2559,49.3047,49.1679,49.1777,258881.0
2018-08-22 11:45:00,50.32,50.36,50.27,50.27,114482.0,49.1874,49.2265,49.1386,49.1386,114482.0
2018-08-22 11:50:00,50.28,50.37,50.26,50.34,113443.0,49.1483,49.2363,49.1288,49.207,113443.0
2018-08-22 11:55:00,50.34,50.39,50.33,50.38,124120.0,49.207,49.2559,49.1972,49.2461,124120.0
2018-08-22 12:00:00,50.38,50.45,50.37,50.45,209312.0,49.2461,49.3145,49.2363,49.3145,209312.0
2018-08-22 12:05:00,50.45,50.48,50.39,50.41,195866.0,49.3145,49.3438,49.2559,49.2754,195866.0
2018-08-22 12:10:00,50.41,50.42,50.25,50.28,207795.0,49.2754,49.2852,49.119,49.1483,207795.0
2018-08-22 12:15:00,50.28,50.36,50.27,50.35,112462.0,49.1483,49.2265,49.1386,49.2168,112462.0
2018-08-22 12:20:00,50.36,50.37,50.3,50.33,93644.0,49.2265,49.2363,49.1679,49.1972,93644.0
2018-08-22 12:25:00,50.32,50.34,50.21,50.22,126750.0,49.1874,49.207,49.0799,49.0897,126750.0
2018-08-22 12:30:00,50.23,50.3,50.21,50.26,175204.0,49.0995,49.1679,49.0799,49.1288,175204.0
2018-08-22 12:35:00,50.27,50.31,50.25,50.27,85814.0,49.1386,49.1777,49.119,49.1386,85814.0
2018-08-22 12:40:00,50.27,50.41,50.26,50.38,254442.0,49.1386,49.2754,49.1288,49.2461,254442.0
2018-08-22 12:45:00,50.39,50.4,50.32,50.34,90256.0,49.2559,49.2656,49.1874,49.207,90256.0
2018-08-22 12:50:00,50.34,50.39,50.33,50.34,66791.0,49.207,49.2559,49.1972,49.207,66791.0
2018-08-22 12:55:00,50.34,50.35,50.24,50.29,117900.0,49.207,49.2168,49.1092,49.1581,117900.0
2018-08-22 13:00:00,50.29,50.39,50.28,50.38,115864.0,49.1581,49.2559,49.1483,49.2461,115864.0
2018-08-22 13:05:00,50.37,50.46,50.36,50.39,344326.0,49.2363,49.3243,49.2265,49.2559,344326.0
2018-08-22 13:10:00,50.4,50.45,50.36,50.41,153037.0,49.2656,49.3145,49.2265,49.2754,153037.0
2018-08-22 13:15:00,50.42,50.42,50.37,50.41,118574.0,49.2852,49.2852,49.2363,49.2754,118574.0
2018-08-22 13:20:00,50.41,50.51,50.41,50.5,243329.0,49.2754,49.3731,49.2754,49.3634,243329.0
2018-08-22 13:25:00,50.49,50.5,50.42,50.42,138240.0,49.3536,49.3634,49.2852,49.2852,138240.0
2018-08-22 13:30:00,50.42,50.5,50.4,50.48,136661.0,49.2852,49.3634,49.2656,49.3438,136661.0
2018-08-22 13:35:00,50.48,50.5,50.45,50.49,95136.0,49.3438,49.3634,49.3145,49.3536,95136.0
2018-08-22 13:40:00,50.49,50.51,50.44,50.46,172063.0,49.3536,49.3731,49.3047,49.3243,172063.0
2018-08-22 13:45:00,50.45,50.45,50.37,50.41,137113.0,49.3145,49.3145,49.2363,49.2754,137113.0
2018-08-22 13:50:00,50.42,50.43,50.38,50.39,86935.0,49.2852,49.2949,49.2461,49.2559,86935.0
2018-08-22 13:55:00,50.39,50.4,50.33,50.38,148110.0,49.2559,49.2656,49.1972,49.2461,148110.0
2018-08-22 14:00:00,50.37,50.46,50.33,50.37,171904.0,49.2363,49.3243,49.1972,49.2363,171904.0
2018-08-22 14:05:00,50.38,50.38,50.27,50.27,236024.0,49.2461,49.2461,49.1386,49.1386,236024.0
2018-08-22 14:10:00,50.28,50.39,50.26,50.38,229137.0,49.1483,49.2559,49.1288,49.2461,229137.0
2018-08-22 14:15:00,50.38,50.42,50.33,50.35,172281.0,49.2461,49.2852,49.1972,49.2168,172281.0
2018-08-22 14:20:00,50.35,50.38,50.27,50.28,109051.0,49.2168,49.2461,49.1386,49.1483,109051.0
2018-08-22 14:25:00,50.28,50.33,50.25,50.31,247131.0,49.1483,49.1972,49.119,49.1777,247131.0
2018-08-22 14:30:00,50.3,50.34,50.27,50.29,120549.0,49.1679,49.207,49.1386,49.1581,120549.0
2018-08-22 14:35:00,50.3,50.32,50.23,50.24,225712.0,49.1679,49.1874,49.0995,49.1092,225712.0
2018-08-22 14:40:00,50.23,50.26,50.21,50.25,216446.0,49.0995,49.1288,49.0799,49.119,216446.0
2018-08-22 14:45:00,50.25,50.28,50.22,50.25,136645.0,49.119,49.1483,49.0897,49.119,136645.0
2018-08-22 14:50:00,50.25,50.31,50.23,50.28,115283.0,49.119,49.1777,49.0995,49.1483,115283.0
2018-08-22 14:55:00,50.27,50.33,50.25,50.31,142468.0,49.1386,49.1972,49.119,49.1777,142468.0
2018-08-22 15:00:00,50.32,50.34,50.28,50.34,203578.0,49.1874,49.207,49.1483,49.207,203578.0
2018-08-22 15:05:00,50.33,50.38,50.31,50.33,181466.0,49.1972,49.2461,49.1777,49.1972,181466.0
2018-08-22 15:10:00,50.33,50.39,50.31,50.38,133610.0,49.1972,49.2559,49.1777,49.2461,133610.0
2018-08-22 15:15:00,50.38,50.38,50.32,50.32,98157.0,49.2461,49.2461,49.1874,49.1874,98157.0
2018-08-22 15:20:00,50.33,50.34,50.29,50.31,334453.0,49.1972,49.207,49.1581,49.1777,334453.0
2018-08-22 15:25:00,50.31,50.32,50.27,50.29,115496.0,49.1777,49.1874,49.1386,49.1581,115496.0
2018-08-22 15:30:00,50.3,50.35,50.28,50.29,210087.0,49.1679,49.2168,49.1483,49.1581,210087.0
2018-08-22 15:35:00,50.29,50.3,50.23,50.28,303157.0,49.1581,49.1679,49.0995,49.1483,303157.0
2018-08-22 15:40:00,50.27,50.3,50.24,50.29,168764.0,49.1386,49.1679,49.1092,49.1581,168764.0
2018-08-22 15:45:00,50.28,50.34,50.27,50.27,267024.0,49.1483,49.207,49.1386,49.1386,267024.0
2018-08-22 15:50:00,50.27,50.27,50.22,50.23,371410.0,49.1386,49.1386,49.0897,49.0995,371410.0
2018-08-22 15:55:00,50.24,50.28,50.22,50.24,573723.0,49.1092,49.1483,49.0897,49.1092,573723.0
2018-08-23 09:30:00,50.05,50.1,49.42,49.82,1697414.0,48.9235,48.9724,48.3077,48.6987,1697414.0
2018-08-23 09:35:00,49.81,49.81,49.57,49.77,914752.0,48.6889,48.6889,48.4543,48.6498,914752.0
2018-08-23 09:40:00,49.76,49.95,49.73,49.83,767698.0,48.64,48.8258,48.6107,48.7085,767698.0
2018-08-23 09:45:00,49.83,50.2,49.79,50.18,847419.0,48.7085,49.0701,48.6694,49.0506,847419.0
2018-08-23 09:50:00,50.17,50.18,50.05,50.07,474065.0,49.0408,49.0506,48.9235,48.9431,474065.0
2018-08-23 09:55:00,50.07,50.24,50.06,50.16,601513.0,48.9431,49.1092,48.9333,49.031,601513.0
2018-08-23 10:00:00,50.16,50.18,49.92,49.97,568629.0,49.031,49.0506,48.7964,48.8453,568629.0
2018-08-23 10:05:00,49.97,50.02,49.81,49.83,587373.0,48.8453,48.8942,48.6889,48.7085,587373.0
2018-08-23 10:10:00,49.83,49.9,49.79,49.8,441811.0,48.7085,48.7769,48.6694,48.6791,441811.0
2018-08-23 10:15:00,49.81,49.96,49.8,49.86,446939.0,48.6889,48.8355,48.6791,48.7378,446939.0
2018-08-23 10:20:00,49.87,49.98,49.8,49.96,309246.0,48.7476,48.8551,48.6791,48.8355,309246.0
2018-08-23 10:25:00,49.96,50.04,49.93,50.0,289277.0,48.8355,48.9137,48.8062,48.8746,289277.0
2018-08-23 10:30:00,50.0,50.0,49.87,49.9,265308.0,48.8746,48.8746,48.7476,48.7769,265308.0
2018-08-23 10:35:00,49.9,49.94,49.84,49.9,276413.0,48.7769,48.816,48.7182,48.7769,276413.0
2018-08-23 10:40:00,49.91,49.94,49.86,49.92,197848.0,48.7867,48.816,48.7378,48.7964,197848.0
2018-08-23 10:45:00,49.92,49.97,49.76,49.96,724834.0,48.7964,48.8453,48.64,48.8355,724834.0
2018-08-23 10:50:00,49.95,50.09,49.92,50.09,394521.0,48.8258,48.9626,48.7964,48.9626,394521.0
2018-08-23 10:55:00,50.08,50.09,49.94,50.0,394644.0,48.9528,48.9626,48.816,48.8746,394644.0
2018-08-23 11:00:00,49.99,49.99,49.82,49.94,438143.0,48.8649,48.8649,48.6987,48.816,438143.0
2018-08-23 11:05:00,49.94,49.95,49.75,49.8,532000.0,48.816,48.8258,48.6303,48.6791,532000.0
2018-08-23 11:10:00,49.79,49.79,49.71,49.72,228413.0,48.6694,48.6694,48.5912,48.6009,228413.0
2018-08-23 11:15:00,49.71,49.72,49.47,49.5,868262.0,48.5912,48.6009,48.3566,48.3859,868262.0
2018-08-23 11:20:00,49.5,49.65,49.46,49.64,784406.0,48.3859,48.5325,48.3468,48.5227,784406.0
2018-08-23 11:25:00,49.64,49.75,49.59,49.68,288805.0,48.5227,48.6303,48.4739,48.5618,288805.0
2018-08-23 11:30:00,49.69,49.7,49.54,49.63,257785.0,48.5716,48.5814,48.425,48.513,257785.0
2018-08-23 11:35:00,49.63,49.64,49.51,49.51,333093.0,48.513,48.5227,48.3957,48.3957,333093.0
2018-08-23 11:40:00,49.52,49.66,49.46,49.47,324612.0,48.4054,48.5423,48.3468,48.3566,324612.0
2018-08-23 11:45:00,49.48,49.51,49.4,49.49,369781.0,48.3663,48.3957,48.2881,48.3761,369781.0
2018-08-23 11:50:00,49.49,49.6,49.48,49.56,248642.0,48.3761,48.4836,48.3663,48.4445,248642.0
2018-08-23 11:55:00,49.57,49.63,49.55,49.57,129979.0,48.4543,48.513,48.4348,48.4543,129979.0
2018-08-23 12:00:00,49.58,49.72,49.57,49.72,204329.0,48.4641,48.6009,48.4543,48.6009,204329.0
2018-08-23 12:05:00,49.72,49.72,49.58,49.59,160708.0,48.6009,48.6009,48.4641,48.4739,160708.0
2018-08-23 12:10:00,49.59,49.61,49.51,49.53,199630.0,48.4739,48.4934,48.3957,48.4152,199630.0
2018-08-23 12:15:00,49.53,49.65,49.49,49.64,155351.0,48.4152,48.5325,48.3761,48.5227,155351.0
2018-08-23 12:20:00,49.65,49.69,49.63,49.68,129040.0,48.5325,48.5716,48.513,48.5618,129040.0
2018-08-23 12:25:00,49.69,49.75,49.68,49.68,251488.0,48.5716,48.6303,48.5618,48.5618,251488.0
2018-08-23 12:30:00,49.69,49.72,49.62,49.62,133003.0,48.5716,48.6009,48.5032,48.5032,133003.0
2018-08-23 12:35:00,49.63,49.66,49.58,49.62,87969.0,48.513,48.5423,48.4641,48.5032,87969.0
2018-08-23 12:40:00,49.63,49.72,49.63,49.68,106863.0,48.513,48.6009,48.513,48.5618,106863.0
2018-08-23 12:45:00,49.69,49.73,49.67,49.71,72346.0,48.5716,48.6107,48.5521,48.5912,72346.0
2018-08-23 12:50:00,49.71,49.71,49.55,49.57,130240.0,48.5912,48.5912,48.4348,48.4543,130240.0
2018-08-23 12:55:00,49.57,49.62,49.54,49.58,122132.0,48.4543,48.5032,48.425,48.4641,122132.0
2018-08-23 13:00:00,49.58,49.6,49.52,49.54,129896.0,48.4641,48.4836,48.4054,48.425,129896.0
2018-08-23 13:05:00,49.54,49.58,49.49,49.51,272667.0,48.425,48.4641,48.3761,48.3957,272667.0
2018-08-23 13:10:00,49.5,49.52,49.44,49.5,227060.0,48.3859,48.4054,48.3272,48.3859,227060.0
2018-08-23 13:15:00,49.5,49.59,49.47,49.59,201207.0,48.3859,48.4739,48.3566,48.4739,201207.0
2018-08-23 13:20:00,49.59,49.6,49.51,49.53,81793.0,48.4739,48.4836,48.3957,48.4152,81793.0
2018-08-23 13:25:00,49.53,49.58,49.5,49.56,83593.0,48.4152,48.4641,48.3859,48.4445,83593.0
2018-08-23 13:30:00,49.56,49.58,49.53,49.56,78104.0,48.4445,48.4641,48.4152,48.4445,78104.0
2018-08-23 13:35:00,49.55,49.58,49.51,49.58,66207.0,48.4348,48.4641,48.3957,48.4641,66207.0
2018-08-23 13:40:00,49.59,49.64,49.57,49.62,89601.0,48.4739,48.5227,48.4543,48.5032,89601.0
2018-08-23 13:45:00,49.61,49.61,49.57,49.6,61297.0,48.4934,48.4934,48.4543,48.4836,61297.0
2018-08-23 13:50:00,49.6,49.62,49.56,49.57,71817.0,48.4836,48.5032,48.4445,48.4543,71817.0
2018-08-23 13:55:00,49.57,49.62,49.57,49.61,81338.0,48.4543,48.5032,48.4543,48.4934,81338.0
2018-08-23 14:00:00,49.61,49.68,49.57,49.66,127315.0,48.4934,48.5618,48.4543,48.5423,127315.0
2018-08-23 14:05:00,49.66,49.8,49.65,49.8,240919.0,48.5423,48.6791,48.5325,48.6791,240919.0
2018-08-23 14:10:00,49.8,49.86,49.79,49.82,227733.0,48.6791,48.7378,48.6694,48.6987,227733.0
2018-08-23 14:15:00,49.82,49.84,49.78,49.81,148980.0,48.6987,48.7182,48.6596,48.6889,148980.0
2018-08-23 14:20:00,49.81,49.87,49.78,49.8,138980.0,48.6889,48.7476,48.6596,48.6791,138980.0
2018-08-23 14:25:00,49.79,49.84,49.77,49.79,98693.0,48.6694,48.7182,48.6498,48.6694,98693.0
2018-08-23 14:30:00,49.79,49.81,49.74,49.77,107558.0,48.6694,48.6889,48.6205,48.6498,107558.0
2018-08-23 14:35:00,49.76,49.79,49.69,49.79,157986.0,48.64,48.6694,48.5716,48.6694,157986.0
2018-08-23 14:40:00,49.77,49.84,49.74,49.84,124440.0,48.6498,48.7182,48.6205,48.7182,124440.0
2018-08-23 14:45:00,49.84,49.87,49.81,49.81,181466.0,48.7182,48.7476,48.6889,48.6889,181466.0
2018-08-23 14:50:00,49.82,49.82,49.74,49.78,116348.0,48.6987,48.6987,48.6205,48.6596,116348.0
2018-08-23 14:55:00,49.79,49.83,49.76,49.8,96132.0,48.6694,48.7085,48.64,48.6791,96132.0
2018-08-23 15:00:00,49.81,49.85,49.77,49.83,189475.0,48.6889,48.728,48.6498,48.7085,189475.0
2018-08-23 15:05:00,49.83,49.87,49.8,49.83,107003.0,48.7085,48.7476,48.6791,48.7085,107003.0
2018-08-23 15:10:00,49.83,49.83,49.77,49.78,92286.0,48.7085,48.7085,48.6498,48.6596,92286.0
2018-08-23 15:15:00,49.79,49.81,49.74,49.75,117371.0,48.6694,48.6889,48.6205,48.6303,117371.0
2018-08-23 15:20:00,49.75,49.77,49.69,49.71,158136.0,48.6303,48.6498,48.5716,48.5912,158136.0
2018-08-23 15:25:00,49.72,49.79,49.72,49.78,105774.0,48.6009,48.6694,48.6009,48.6596,105774.0
2018-08-23 15:30:00,49.79,49.8,49.75,49.76,119635.0,48.6694,48.6791,48.6303,48.64,119635.0
2018-08-23 15:35:00,49.76,49.77,49.68,49.7,190111.0,48.64,48.6498,48.5618,48.5814,190111.0
2018-08-23 15:40:00,49.69,49.71,49.65,49.69,164131.0,48.5716,48.5912,48.5325,48.5716,164131.0
2018-08-23 15:45:00,49.7,49.75,49.66,49.71,302330.0,48.5814,48.6303,48.5423,48.5912,302330.0
2018-08-23 15:50:00,49.71,49.75,49.69,49.69,377721.0,48.5912,48.6303,48.5716,48.5716,377721.0
2018-08-23 15:55:00,49.7,49.74,49.65,49.69,1005731.0,48.5814,48.6205,48.5325,48.5716,1005731.0
2018-08-24 09:30:00,49.92,50.5,49.92,50.44,1642630.0,48.7964,49.3634,48.7964,49.3047,1642630.0
2018-08-24 09:35:00,50.43,50.48,50.09,50.3,640288.0,49.2949,49.3438,48.9626,49.1679,640288.0
2018-08-24 09:40:00,50.3,50.34,50.11,50.12,638631.0,49.1679,49.207,48.9822,48.9919,638631.0
2018-08-24 09:45:00,50.12,50.16,49.94,50.06,703020.0,48.9919,49.031,48.816,48.9333,703020.0
2018-08-24 09:50:00,50.05,50.19,50.02,50.09,338638.0,48.9235,49.0604,48.8942,48.9626,338638.0
2018-08-24 09:55:00,50.09,50.09,49.97,50.0,283032.0,48.9626,48.9626,48.8453,48.8746,283032.0
2018-08-24 10:00:00,50.0,50.3,50.0,50.3,520745.0,48.8746,49.1679,48.8746,49.1679,520745.0
2018-08-24 10:05:00,50.3,50.35,50.17,50.23,372656.0,49.1679,49.2168,49.0408,49.0995,372656.0
2018-08-24 10:10:00,50.22,50.33,50.17,50.3,428267.0,49.0897,49.1972,49.0408,49.1679,428267.0
2018-08-24 10:15:00,50.3,50.4,50.3,50.36,601760.0,49.1679,49.2656,49.1679,49.2265,601760.0
2018-08-24 10:20:00,50.37,50.52,50.34,50.51,619158.0,49.2363,49.3829,49.207,49.3731,619158.0
2018-08-24 10:25:00,50.52,50.65,50.44,50.62,538612.0,49.3829,49.51,49.3047,49.4807,538612.0
2018-08-24 10:30:00,50.64,50.69,50.49,50.68,450472.0,49.5002,49.5491,49.3536,49.5393,450472.0
2018-08-24 10:35:00,50.68,50.73,50.6,50.62,476332.0,49.5393,49.5882,49.4611,49.4807,476332.0
2018-08-24 10:40:00,50.62,50.75,50.52,50.71,352990.0,49.4807,49.6077,49.3829,49.5686,352990.0
2018-08-24 10:45:00,50.69,50.8,50.67,50.79,363582.0,49.5491,49.6566,49.5295,49.6468,363582.0
2018-08-24 10:50:00,50.79,50.79,50.61,50.61,349610.0,49.6468,49.6468,49.4709,49.4709,349610.0
2018-08-24 10:55:00,50.62,50.82,50.62,50.76,399787.0,49.4807,49.6762,49.4807,49.6175,399787.0
2018-08-24 11:00:00,50.76,50.79,50.6,50.62,340579.0,49.6175,49.6468,49.4611,49.4807,340579.0
2018-08-24 11:05:00,50.61,50.63,50.51,50.6,436060.0,49.4709,49.4904,49.3731,49.4611,436060.0
2018-08-24 11:10:00,50.59,50.69,50.58,50.65,257652.0,49.4513,49.5491,49.4416,49.51,257652.0
2018-08-24 11:15:00,50.65,50.69,50.6,50.69,198056.0,49.51,49.5491,49.4611,49.5491,198056.0
2018-08-24 11:20:00,50.69,50.73,50.57,50.63,289259.0,49.5491,49.5882,49.4318,49.4904,289259.0
2018-08-24 11:25:00,50.63,50.66,50.61,50.62,136138.0,49.4904,49.5198,49.4709,49.4807,136138.0
2018-08-24 11:30:00,50.63,50.75,50.61,50.75,246901.0,49.4904,49.6077,49.4709,49.6077,246901.0
2018-08-24 11:35:00,50.75,50.79,50.66,50.7,182191.0,49.6077,49.6468,49.5198,49.5589,182191.0
2018-08-24 11:40:00,50.69,50.7,50.64,50.69,107376.0,49.5491,49.5589,49.5002,49.5491,107376.0
2018-08-24 11:45:00,50.7,50.75,50.68,50.73,204870.0,49.5589,49.6077,49.5393,49.5882,204870.0
2018-08-24 11:50:00,50.73,50.79,50.71,50.79,183999.0,49.5882,49.6468,49.5686,49.6468,183999.0
2018-08-24 11:55:00,50.8,50.8,50.73,50.75,163499.0,49.6566,49.6566,49.5882,49.6077,163499.0
2018-08-24 12:00:00,50.75,50.79,50.7,50.7,107265.0,49.6077,49.6468,49.5589,49.5589,107265.0
2018-08-24 12:05:00,50.71,50.72,50.66,50.7,122697.0,49.5686,49.5784,49.5198,49.5589,122697.0
2018-08-24 12:10:00,50.7,50.73,50.61,50.62,194283.0,49.5589,49.5882,49.4709,49.4807,194283.0
2018-08-24 12:15:00,50.62,50.68,50.6,50.63,114890.0,49.4807,49.5393,49.4611,49.4904,114890.0
2018-08-24 12:20:00,50.64,50.7,50.6,50.7,130812.0,49.5002,49.5589,49.4611,49.5589,130812.0
2018-08-24 12:25:00,50.7,50.71,50.64,50.66,137028.0,49.5589,49.5686,49.5002,49.5198,137028.0
2018-08-24 12:30:00,50.66,50.66,50.59,50.61,78374.0,49.5198,49.5198,49.4513,49.4709,78374.0
2018-08-24 12:35:00,50.62,50.63,50.59,50.61,124366.0,49.4807,49.4904,49.4513,49.4709,124366.0
2018-08-24 12:40:00,50.61,50.65,50.59,50.61,128407.0,49.4709,49.51,49.4513,49.4709,128407.0
2018-08-24 12:45:00,50.62,50.65,50.61,50.63,62884.0,49.4807,49.51,49.4709,49.4904,62884.0
2018-08-24 12:50:00,50.64,50.66,50.59,50.6,118653.0,49.5002,49.5198,49.4513,49.4611,118653.0
2018-08-24 12:55:00,50.61,50.62,50.57,50.61,99413.0,49.4709,49.4807,49.4318,49.4709,99413.0
2018-08-24 13:00:00,50.61,50.61,50.55,50.56,96113.0,49.4709,49.4709,49.4122,49.422,96113.0
2018-08-24 13:05:00,50.56,50.59,50.46,50.46,252268.0,49.422,49.4513,49.3243,49.3243,252268.0
2018-08-24 13:10:00,50.47,50.49,50.35,50.38,304539.0,49.334,49.3536,49.2168,49.2461,304539.0
2018-08-24 13:15:00,50.38,50.5,50.37,50.5,310892.0,49.2461,49.3634,49.2363,49.3634,310892.0
2018-08-24 13:20:00,50.5,50.54,50.46,50.5,150607.0,49.3634,49.4025,49.3243,49.3634,150607.0
2018-08-24 13:25:00,50.5,50.5,50.42,50.43,118653.0,49.3634,49.3634,49.2852,49.2949,118653.0
2018-08-24 13:30:00,50.44,50.44,50.3,50.33,331100.0,49.3047,49.3047,49.1679,49.1972,331100.0
2018-08-24 13:35:00,50.33,50.4,50.33,50.36,102022.0,49.1972,49.2656,49.1972,49.2265,102022.0
2018-08-24 13:40:00,50.36,50.37,50.26,50.29,230749.0,49.2265,49.2363,49.1288,49.1581,230749.0
2018-08-24 13:45:00,50.3,50.38,50.29,50.33,281696.0,49.1679,49.2461,49.1581,49.1972,281696.0
2018-08-24 13:50:00,50.33,50.35,50.28,50.34,155256.0,49.1972,49.2168,49.1483,49.207,155256.0
2018-08-24 13:55:00,50.34,50.37,50.31,50.36,146515.0,49.207,49.2363,49.1777,49.2265,146515.0
2018-08-24 14:00:00,50.35,50.37,50.34,50.36,143996.0,49.2168,49.2363,49.207,49.2265,143996.0
2018-08-24 14:05:00,50.36,50.44,50.35,50.44,344763.0,49.2265,49.3047,49.2168,49.3047,344763.0
2018-08-24 14:10:00,50.44,50.46,50.4,50.4,133125.0,49.3047,49.3243,49.2656,49.2656,133125.0
2018-08-24 14:15:00,50.41,50.41,50.35,50.36,123016.0,49.2754,49.2754,49.2168,49.2265,123016.0
2018-08-24 14:20:00,50.36,50.4,50.35,50.38,101449.0,49.2265,49.2656,49.2168,49.2461,101449.0
2018-08-24 14:25:00,50.38,50.45,50.36,50.4,181136.0,49.2461,49.3145,49.2265,49.2656,181136.0
2018-08-24 14:30:00,50.41,50.44,50.4,50.44,87063.0,49.2754,49.3047,49.2656,49.3047,87063.0
2018-08-24 14:35:00,50.44,50.46,50.41,50.44,111058.0,49.3047,49.3243,49.2754,49.3047,111058.0
2018-08-24 14:40:00,50.44,50.45,50.42,50.44,114640.0,49.3047,49.3145,49.2852,49.3047,114640.0
2018-08-24 14:45:00,50.43,50.51,50.43,50.51,191454.0,49.2949,49.3731,49.2949,49.3731,191454.0
2018-08-24 14:50:00,50.51,50.6,50.5,50.59,258382.0,49.3731,49.4611,49.3634,49.4513,258382.0
2018-08-24 14:55:00,50.6,50.61,50.47,50.51,292066.0,49.4611,49.4709,49.334,49.3731,292066.0
2018-08-24 15:00:00,50.51,50.54,50.49,50.54,255033.0,49.3731,49.4025,49.3536,49.4025,255033.0
2018-08-24 15:05:00,50.53,50.58,50.52,50.55,211228.0,49.3927,49.4416,49.3829,49.4122,211228.0
2018-08-24 15:10:00,50.56,50.6,50.55,50.57,170085.0,49.422,49.4611,49.4122,49.4318,170085.0
2018-08-24 15:15:00,50.57,50.64,50.56,50.61,158797.0,49.4318,49.5002,49.422,49.4709,158797.0
2018-08-24 15:20:00,50.6,50.66,50.57,50.59,222896.0,49.4611,49.5198,49.4318,49.4513,222896.0
2018-08-24 15:25:00,50.59,50.64,50.58,50.63,158195.0,49.4513,49.5002,49.4416,49.4904,158195.0
2018-08-24 15:30:00,50.63,50.64,50.54,50.64,239027.0,49.4904,49.5002,49.4025,49.5002,239027.0
2018-08-24 15:35:00,50.64,50.67,50.6,50.66,157180.0,49.5002,49.5295,49.4611,49.5198,157180.0
2018-08-24 15:40:00,50.65,50.68,50.64,50.65,205785.0,49.51,49.5393,49.5002,49.51,205785.0
2018-08-24 15:45:00,50.65,50.78,50.65,50.74,453123.0,49.51,49.6371,49.51,49.598,453123.0
2018-08-24 15:50:00,50.75,50.75,50.69,50.7,321756.0,49.6077,49.6077,49.5491,49.5589,321756.0
2018-08-24 15:55:00,50.7,50.73,50.66,50.71,993425.0,49.5589,49.5882,49.5198,49.5686,993425.0
2018-08-27 09:30:00,51.4,51.5,51.21,51.3,1522289.0,50.2431,50.3409,50.0574,50.1454,1522289.0
2018-08-27 09:35:00,51.31,51.49,51.17,51.29,863558.0,50.1551,50.3311,50.0183,50.1356,863558.0
2018-08-27 09:40:00,51.28,51.63,51.2,51.52,866149.0,50.1258,50.4679,50.0476,50.3604,866149.0
2018-08-27 09:45:00,51.5,51.69,51.49,51.57,698780.0,50.3409,50.5266,50.3311,50.4093,698780.0
2018-08-27 09:50:00,51.57,51.65,51.48,51.63,635062.0,50.4093,50.4875,50.3213,50.4679,635062.0
2018-08-27 09:55:00,51.64,51.88,51.61,51.85,832623.0,50.4777,50.7123,50.4484,50.683,832623.0
2018-08-27 10:00:00,51.85,52.09,51.81,52.05,782886.0,50.683,50.9176,50.6439,50.8785,782886.0
2018-08-27 10:05:00,52.05,52.12,52.01,52.08,510577.0,50.8785,50.9469,50.8394,50.9078,510577.0
2018-08-27 10:10:00,52.08,52.34,52.07,52.33,794454.0,50.9078,51.162,50.898,51.1522,794454.0
2018-08-27 10:15:00,52.34,52.36,52.21,52.28,542295.0,51.162,51.1815,51.0349,51.1033,542295.0
2018-08-27 10:20:00,52.27,52.34,52.23,52.3,464212.0,51.0935,51.162,51.0544,51.1229,464212.0
2018-08-27 10:25:00,52.3,52.33,52.22,52.28,310610.0,51.1229,51.1522,51.0447,51.1033,310610.0
2018-08-27 10:30:00,52.28,52.28,52.12,52.15,489332.0,51.1033,51.1033,50.9469,50.9762,489332.0
2018-08-27 10:35:00,52.15,52.21,51.97,51.99,604035.0,50.9762,51.0349,50.8003,50.8198,604035.0
2018-08-27 10:40:00,51.99,52.03,51.92,51.93,375712.0,50.8198,50.8589,50.7514,50.7612,375712.0
2018-08-27 10:45:00,51.93,52.17,51.93,52.16,481057.0,50.7612,50.9958,50.7612,50.986,481057.0
2018-08-27 10:50:00,52.16,52.22,52.02,52.07,390251.0,50.986,51.0447,50.8492,50.898,390251.0
2018-08-27 10:55:00,52.06,52.09,51.94,52.07,345965.0,50.8883,50.9176,50.771,50.898,345965.0
2018-08-27 11:00:00,52.08,52.14,52.02,52.03,224025.0,50.9078,50.9665,50.8492,50.8589,224025.0
2018-08-27 11:05:00,52.04,52.05,51.94,51.97,225379.0,50.8687,50.8785,50.771,50.8003,225379.0
2018-08-27 11:10:00,51.98,51.99,51.94,51.98,196181.0,50.8101,50.8198,50.771,50.8101,196181.0
2018-08-27 11:15:00,51.98,52.11,51.97,52.07,205508.0,50.8101,50.9371,50.8003,50.898,205508.0
2018-08-27 11:20:00,52.07,52.08,51.9,51.93,317923.0,50.898,50.9078,50.7319,50.7612,317923.0
2018-08-27 11:25:00,51.92,52.01,51.9,51.91,325767.0,50.7514,50.8394,50.7319,50.7416,325767.0
2018-08-27 11:30:00,51.91,51.95,51.85,51.91,243910.0,50.7416,50.7807,50.683,50.7416,243910.0
2018-08-27 11:35:00,51.91,52.0,51.88,51.88,208041.0,50.7416,50.8296,50.7123,50.7123,208041.0
2018-08-27 11:40:00,51.88,52.04,51.87,52.02,261297.0,50.7123,50.8687,50.7025,50.8492,261297.0
2018-08-27 11:45:00,52.02,52.05,51.99,52.03,192352.0,50.8492,50.8785,50.8198,50.8589,192352.0
2018-08-27 11:50:00,52.03,52.06,51.97,51.98,119916.0,50.8589,50.8883,50.8003,50.8101,119916.0
2018-08-27 11:55:00,51.98,52.13,51.96,52.1,179685.0,50.8101,50.9567,50.7905,50.9274,179685.0
2018-08-27 12:00:00,52.1,52.11,52.0,52.01,129599.0,50.9274,50.9371,50.8296,50.8394,129599.0
2018-08-27 12:05:00,52.02,52.09,52.01,52.09,126175.0,50.8492,50.9176,50.8394,50.9176,126175.0
2018-08-27 12:10:00,52.08,52.1,52.02,52.09,108381.0,50.9078,50.9274,50.8492,50.9176,108381.0
2018-08-27 12:15:00,52.1,52.14,52.03,52.08,189019.0,50.9274,50.9665,50.8589,50.9078,189019.0
2018-08-27 12:20:00,52.08,52.1,52.05,52.09,140223.0,50.9078,50.9274,50.8785,50.9176,140223.0
2018-08-27 12:25:00,52.09,52.1,52.04,52.05,162906.0,50.9176,50.9274,50.8687,50.8785,162906.0
2018-08-27 12:30:00,52.05,52.08,51.99,52.02,229333.0,50.8785,50.9078,50.8198,50.8492,229333.0
2018-08-27 12:35:00,52.03,52.07,51.94,51.96,304838.0,50.8589,50.898,50.771,50.7905,304838.0
2018-08-27 12:40:00,51.95,52.01,51.86,51.86,286185.0,50.7807,50.8394,50.6928,50.6928,286185.0
2018-08-27 12:45:00,51.87,51.93,51.85,51.86,273313.0,50.7025,50.7612,50.683,50.6928,273313.0
2018-08-27 12:50:00,51.86,51.89,51.75,51.78,329684.0,50.6928,50.7221,50.5852,50.6146,329684.0
2018-08-27 12:55:00,51.79,52.06,51.78,52.05,440104.0,50.6243,50.8883,50.6146,50.8785,440104.0
2018-08-27 13:00:00,52.05,52.12,52.02,52.07,422784.0,50.8785,50.9469,50.8492,50.898,422784.0
2018-08-27 13:05:00,52.07,52.13,52.03,52.13,215037.0,50.898,50.9567,50.8589,50.9567,215037.0
2018-08-27 13:10:00,52.12,52.2,52.12,52.15,281345.0,50.9469,51.0251,50.9469,50.9762,281345.0
2018-08-27 13:15:00,52.14,52.22,52.13,52.19,263136.0,50.9665,51.0447,50.9567,51.0153,263136.0
2018-08-27 13:20:00,52.2,52.27,52.13,52.25,309626.0,51.0251,51.0935,50.9567,51.074,309626.0
2018-08-27 13:25:00,52.24,52.26,52.1,52.18,144630.0,51.0642,51.0838,50.9274,51.0056,144630.0
2018-08-27 13:30:00,52.17,52.26,52.15,52.23,212373.0,50.9958,51.0838,50.9762,51.0544,212373.0
2018-08-27 13:35:00,52.23,52.31,52.18,52.29,211010.0,51.0544,51.1326,51.0056,51.1131,211010.0
2018-08-27 13:40:00,52.29,52.45,52.25,52.44,514305.0,51.1131,51.2695,51.074,51.2597,514305.0
2018-08-27 13:45:00,52.44,52.44,52.34,52.39,210102.0,51.2597,51.2597,51.162,51.2108,210102.0
2018-08-27 13:50:00,52.39,52.41,52.35,52.39,104944.0,51.2108,51.2304,51.1717,51.2108,104944.0
2018-08-27 13:55:00,52.38,52.4,52.29,52.3,152912.0,51.2011,51.2206,51.1131,51.1229,152912.0
2018-08-27 14:00:00,52.29,52.37,52.29,52.36,190393.0,51.1131,51.1913,51.1131,51.1815,190393.0
2018-08-27 14:05:00,52.36,52.36,52.26,52.3,190038.0,51.1815,51.1815,51.0838,51.1229,190038.0
2018-08-27 14:10:00,52.3,52.3,52.17,52.19,151995.0,51.1229,51.1229,50.9958,51.0153,151995.0
2018-08-27 14:15:00,52.19,52.2,52.05,52.1,312997.0,51.0153,51.0251,50.8785,50.9274,312997.0
2018-08-27 14:20:00,52.1,52.16,52.03,52.04,205688.0,50.9274,50.986,50.8589,50.8687,205688.0
2018-08-27 14:25:00,52.04,52.09,52.01,52.06,225656.0,50.8687,50.9176,50.8394,50.8883,225656.0
2018-08-27 14:30:00,52.07,52.11,51.97,52.03,261751.0,50.898,50.9371,50.8003,50.8589,261751.0
2018-08-27 14:35:00,52.04,52.08,51.97,52.02,168260.0,50.8687,50.9078,50.8003,50.8492,168260.0
2018-08-27 14:40:00,52.03,52.06,52.0,52.06,137989.0,50.8589,50.8883,50.8296,50.8883,137989.0
2018-08-27 14:45:00,52.06,52.12,52.04,52.12,155654.0,50.8883,50.9469,50.8687,50.9469,155654.0
2018-08-27 14:50:00,52.12,52.15,52.05,52.1,156515.0,50.9469,50.9762,50.8785,50.9274,156515.0
2018-08-27 14:55:00,52.1,52.19,52.06,52.16,163427.0,50.9274,51.0153,50.8883,50.986,163427.0
2018-08-27 15:00:00,52.15,52.2,52.13,52.15,140284.0,50.9762,51.0251,50.9567,50.9762,140284.0
2018-08-27 15:05:00,52.16,52.18,52.13,52.16,153560.0,50.986,51.0056,50.9567,50.986,153560.0
2018-08-27 15:10:00,52.16,52.16,52.08,52.11,171995.0,50.986,50.986,50.9078,50.9371,171995.0
2018-08-27 15:15:00,52.1,52.11,52.05,52.07,168467.0,50.9274,50.9371,50.8785,50.898,168467.0
2018-08-27 15:20:00,52.07,52.09,52.01,52.04,175868.0,50.898,50.9176,50.8394,50.8687,175868.0
2018-08-27 15:25:00,52.04,52.09,52.03,52.05,231125.0,50.8687,50.9176,50.8589,50.8785,231125.0
2018-08-27 15:30:00,52.05,52.14,52.02,52.08,220212.0,50.8785,50.9665,50.8492,50.9078,220212.0
2018-08-27 15:35:00,52.07,52.09,51.99,51.99,295296.0,50.898,50.9176,50.8198,50.8198,295296.0
2018-08-27 15:40:00,51.99,52.03,51.96,52.02,235045.0,50.8198,50.8589,50.7905,50.8492,235045.0
2018-08-27 15:45:00,52.02,52.2,52.0,52.19,522905.0,50.8492,51.0251,50.8296,51.0153,522905.0
2018-08-27 15:50:00,52.19,52.19,52.12,52.13,462695.0,51.0153,51.0153,50.9469,50.9567,462695.0
2018-08-27 15:55:00,52.12,52.13,52.01,52.06,938142.0,50.9469,50.9567,50.8394,50.8883,938142.0
2018-08-28 09:30:00,52.42,52.56,52.13,52.4,1288480.0,51.2402,51.377,50.9567,51.2206,1288480.0
2018-08-28 09:35:00,52.4,52.48,52.01,52.07,869920.0,51.2206,51.2988,50.8394,50.898,869920.0
2018-08-28 09:40:00,52.07,52.15,51.72,51.8,1008241.0,50.898,50.9762,50.5559,50.6341,1008241.0
2018-08-28 09:45:00,51.79,51.81,51.47,51.68,983307.0,50.6243,50.6439,50.3115,50.5168,983307.0
2018-08-28 09:50:00,51.67,51.94,51.63,51.91,610144.0,50.507,50.771,50.4679,50.7416,610144.0
2018-08-28 09:55:00,51.9,52.15,51.88,52.08,702094.0,50.7319,50.9762,50.7123,50.9078,702094.0
2018-08-28 10:00:00,52.08,52.21,52.01,52.1,543170.0,50.9078,51.0349,50.8394,50.9274,543170.0
2018-08-28 10:05:00,52.1,52.17,51.97,52.02,664078.0,50.9274,50.9958,50.8003,50.8492,664078.0
2018-08-28 10:10:00,52.01,52.02,51.81,51.9,487999.0,50.8394,50.8492,50.6439,50.7319,487999.0
2018-08-28 10:15:00,51.89,52.04,51.85,51.91,524904.0,50.7221,50.8687,50.683,50.7416,524904.0
2018-08-28 10:20:00,51.92,51.95,51.8,51.8,340605.0,50.7514,50.7807,50.6341,50.6341,340605.0
2018-08-28 10:25:00,51.79,51.99,51.74,51.98,399702.0,50.6243,50.8198,50.5755,50.8101,399702.0
2018-08-28 10:30:00,51.98,51.98,51.81,51.87,295102.0,50.8101,50.8101,50.6439,50.7025,295102.0
2018-08-28 10:35:00,51.88,52.01,51.87,51.97,240237.0,50.7123,50.8394,50.7025,50.8003,240237.0
2018-08-28 10:40:00,51.96,52.05,51.91,51.95,249698.0,50.7905,50.8785,50.7416,50.7807,249698.0
2018-08-28 10:45:00,51.94,51.96,51.76,51.78,356284.0,50.771,50.7905,50.595,50.6146,356284.0
2018-08-28 10:50:00,51.78,51.83,51.73,51.74,350916.0,50.6146,50.6634,50.5657,50.5755,350916.0
2018-08-28 10:55:00,51.74,51.87,51.69,51.82,350720.0,50.5755,50.7025,50.5266,50.6537,350720.0
2018-08-28 11:00:00,51.82,51.93,51.76,51.8,289022.0,50.6537,50.7612,50.595,50.6341,289022.0
2018-08-28 11:05:00,51.8,51.86,51.76,51.79,148991.0,50.6341,50.6928,50.595,50.6243,148991.0
2018-08-28 11:10:00,51.79,51.95,51.78,51.93,286115.0,50.6243,50.7807,50.6146,50.7612,286115.0
2018-08-28 11:15:00,51.93,51.94,51.77,51.8,195402.0,50.7612,50.771,50.6048,50.6341,195402.0
2018-08-28 11:20:00,51.8,51.88,51.77,51.88,131734.0,50.6341,50.7123,50.6048,50.7123,131734.0
2018-08-28 11:25:00,51.87,51.9,51.8,51.83,135227.0,50.7025,50.7319,50.6341,50.6634,135227.0
2018-08-28 11:30:00,51.83,51.84,51.61,51.62,402882.0,50.6634,50.6732,50.4484,50.4582,402882.0
2018-08-28 11:35:00,51.61,51.64,51.56,51.63,346664.0,50.4484,50.4777,50.3995,50.4679,346664.0
2018-08-28 11:40:00,51.62,51.65,51.48,51.56,433004.0,50.4582,50.4875,50.3213,50.3995,433004.0
2018-08-28 11:45:00,51.56,51.65,51.55,51.56,203434.0,50.3995,50.4875,50.3897,50.3995,203434.0
2018-08-28 11:50:00,51.57,51.62,51.48,51.55,207294.0,50.4093,50.4582,50.3213,50.3897,207294.0
2018-08-28 11:55:00,51.56,51.6,51.49,51.58,156797.0,50.3995,50.4386,50.3311,50.4191,156797.0
2018-08-28 12:00:00,51.57,51.67,51.56,51.64,178616.0,50.4093,50.507,50.3995,50.4777,178616.0
2018-08-28 12:05:00,51.64,51.71,51.62,51.71,119939.0,50.4777,50.5461,50.4582,50.5461,119939.0
2018-08-28 12:10:00,51.7,51.83,51.68,51.78,324726.0,50.5364,50.6634,50.5168,50.6146,324726.0
2018-08-28 12:15:00,51.78,51.91,51.77,51.87,250473.0,50.6146,50.7416,50.6048,50.7025,250473.0
2018-08-28 12:20:00,51.87,51.92,51.79,51.89,167278.0,50.7025,50.7514,50.6243,50.7221,167278.0
2018-08-28 12:25:00,51.89,51.9,51.81,51.84,153253.0,50.7221,50.7319,50.6439,50.6732,153253.0
2018-08-28 12:30:00,51.85,51.99,51.84,51.98,193829.0,50.683,50.8198,50.6732,50.8101,193829.0
2018-08-28 12:35:00,51.98,52.01,51.91,51.94,257829.0,50.8101,50.8394,50.7416,50.771,257829.0
2018-08-28 12:40:00,51.94,51.95,51.88,51.94,81778.0,50.771,50.7807,50.7123,50.771,81778.0
2018-08-28 12:45:00,51.94,52.04,51.93,52.01,162786.0,50.771,50.8687,50.7612,50.8394,162786.0
2018-08-28 12:50:00,52.02,52.05,51.97,51.97,152957.0,50.8492,50.8785,50.8003,50.8003,152957.0
2018-08-28 12:55:00,51.97,52.05,51.96,52.04,88170.0,50.8003,50.8785,50.7905,50.8687,88170.0
2018-08-28 13:00:00,52.04,52.05,51.97,52.03,92374.0,50.8687,50.8785,50.8003,50.8589,92374.0
2018-08-28 13:05:00,52.03,52.04,51.99,52.0,68985.0,50.8589,50.8687,50.8198,50.8296,68985.0
2018-08-28 13:10:00,52.01,52.04,51.97,52.03,174387.0,50.8394,50.8687,50.8003,50.8589,174387.0
2018-08-28 13:15:00,52.03,52.13,52.02,52.1,271406.0,50.8589,50.9567,50.8492,50.9274,271406.0
2018-08-28 13:20:00,52.1,52.14,52.09,52.11,161394.0,50.9274,50.9665,50.9176,50.9371,161394.0
2018-08-28 13:25:00,52.11,52.11,51.97,52.0,165188.0,50.9371,50.9371,50.8003,50.8296,165188.0
2018-08-28 13:30:00,52.0,52.09,51.99,52.07,97196.0,50.8296,50.9176,50.8198,50.898,97196.0
2018-08-28 13:35:00,52.07,52.17,52.06,52.17,186754.0,50.898,50.9958,50.8883,50.9958,186754.0
2018-08-28 13:40:00,52.16,52.18,52.12,52.13,119922.0,50.986,51.0056,50.9469,50.9567,119922.0
2018-08-28 13:45:00,52.13,52.21,52.12,52.21,143241.0,50.9567,51.0349,50.9469,51.0349,143241.0
2018-08-28 13:50:00,52.2,52.25,52.18,52.2,145195.0,51.0251,51.074,51.0056,51.0251,145195.0
2018-08-28 13:55:00,52.21,52.21,52.12,52.16,86392.0,51.0349,51.0349,50.9469,50.986,86392.0
2018-08-28 14:00:00,52.16,52.19,52.12,52.14,69491.0,50.986,51.0153,50.9469,50.9665,69491.0
2018-08-28 14:05:00,52.14,52.21,52.13,52.2,93695.0,50.9665,51.0349,50.9567,51.0251,93695.0
2018-08-28 14:10:00,52.2,52.27,52.16,52.26,185039.0,51.0251,51.0935,50.986,51.0838,185039.0
2018-08-28 14:15:00,52.27,52.27,52.19,52.24,142275.0,51.0935,51.0935,51.0153,51.0642,142275.0
2018-08-28 14:20:00,52.23,52.27,52.2,52.24,139241.0,51.0544,51.0935,51.0251,51.0642,139241.0
2018-08-28 14:25:00,52.24,52.3,52.23,52.28,243642.0,51.0642,51.1229,51.0544,51.1033,243642.0
2018-08-28 14:30:00,52.29,52.35,52.26,52.32,166440.0,51.1131,51.1717,51.0838,51.1424,166440.0
2018-08-28 14:35:00,52.33,52.34,52.28,52.3,134329.0,51.1522,51.162,51.1033,51.1229,134329.0
2018-08-28 14:40:00,52.3,52.4,52.28,52.4,130705.0,51.1229,51.2206,51.1033,51.2206,130705.0
2018-08-28 14:45:00,52.4,52.43,52.36,52.37,143949.0,51.2206,51.2499,51.1815,51.1913,143949.0
2018-08-28 14:50:00,52.38,52.4,52.35,52.36,110156.0,51.2011,51.2206,51.1717,51.1815,110156.0
2018-08-28 14:55:00,52.36,52.38,52.33,52.38,104135.0,51.1815,51.2011,51.1522,51.2011,104135.0
2018-08-28 15:00:00,52.37,52.38,52.33,52.33,152134.0,51.1913,51.2011,51.1522,51.1522,152134.0
2018-08-28 15:05:00,52.34,52.37,52.32,52.36,215575.0,51.162,51.1913,51.1424,51.1815,215575.0
2018-08-28 15:10:00,52.36,52.37,52.3,52.3,272602.0,51.1815,51.1913,51.1229,51.1229,272602.0
2018-08-28 15:15:00,52.3,52.32,52.25,52.25,239338.0,51.1229,51.1424,51.074,51.074,239338.0
2018-08-28 15:20:00,52.25,52.25,52.17,52.23,324866.0,51.074,51.074,50.9958,51.0544,324866.0
2018-08-28 15:25:00,52.23,52.3,52.22,52.29,272467.0,51.0544,51.1229,51.0447,51.1131,272467.0
2018-08-28 15:30:00,52.29,52.29,52.19,52.22,323493.0,51.1131,51.1131,51.0153,51.0447,323493.0
2018-08-28 15:35:00,52.22,52.23,52.13,52.2,315021.0,51.0447,51.0544,50.9567,51.0251,315021.0
2018-08-28 15:40:00,52.2,52.23,52.15,52.16,257429.0,51.0251,51.0544,50.9762,50.986,257429.0
2018-08-28 15:45:00,52.16,52.25,52.14,52.23,504201.0,50.986,51.074,50.9665,51.0544,504201.0
2018-08-28 15:50:00,52.22,52.3,52.18,52.3,281505.0,51.0447,51.1229,51.0056,51.1229,281505.0
2018-08-28 15:55:00,52.3,52.36,52.28,52.35,540122.0,51.1229,51.1815,51.1033,51.1717,540122.0
2018-08-29 09:30:00,52.09,52.12,51.59,51.78,1141397.0,50.9176,50.9469,50.4288,50.6146,1141397.0
2018-08-29 09:35:00,51.75,51.8,51.52,51.65,898638.0,50.5852,50.6341,50.3604,50.4875,898638.0
2018-08-29 09:40:00,51.65,51.92,51.62,51.83,825594.0,50.4875,50.7514,50.4582,50.6634,825594.0
2018-08-29 09:45:00,51.83,51.88,51.41,51.42,979842.0,50.6634,50.7123,50.2529,50.2627,979842.0
2018-08-29 09:50:00,51.41,51.55,51.31,51.53,823358.0,50.2529,50.3897,50.1551,50.3702,823358.0
2018-08-29 09:55:00,51.52,51.58,51.44,51.57,400692.0,50.3604,50.4191,50.2822,50.4093,400692.0
2018-08-29 10:00:00,51.57,51.61,51.36,51.36,473075.0,50.4093,50.4484,50.204,50.204,473075.0
2018-08-29 10:05:00,51.36,51.48,51.32,51.33,522101.0,50.204,50.3213,50.1649,50.1747,522101.0
2018-08-29 10:10:00,51.33,51.43,51.3,51.38,577304.0,50.1747,50.2724,50.1454,50.2236,577304.0
2018-08-29 10:15:00,51.38,51.53,51.37,51.41,396627.0,50.2236,50.3702,50.2138,50.2529,396627.0
2018-08-29 10:20:00,51.42,51.44,51.35,51.4,346566.0,50.2627,50.2822,50.1942,50.2431,346566.0
2018-08-29 10:25:00,51.4,51.46,51.31,51.35,311475.0,50.2431,50.3018,50.1551,50.1942,311475.0
2018-08-29 10:30:00,51.34,51.57,51.32,51.57,406539.0,50.1845,50.4093,50.1649,50.4093,406539.0
2018-08-29 10:35:00,51.56,51.59,51.51,51.54,307761.0,50.3995,50.4288,50.3506,50.38,307761.0
2018-08-29 10:40:00,51.54,51.65,51.51,51.65,298130.0,50.38,50.4875,50.3506,50.4875,298130.0
2018-08-29 10:45:00,51.65,51.75,51.58,51.75,420702.0,50.4875,50.5852,50.4191,50.5852,420702.0
2018-08-29 10:50:00,51.75,51.8,51.74,51.78,344300.0,50.5852,50.6341,50.5755,50.6146,344300.0
2018-08-29 10:55:00,51.78,51.84,51.71,51.83,331324.0,50.6146,50.6732,50.5461,50.6634,331324.0
2018-08-29 11:00:00,51.81,51.86,51.76,51.78,294898.0,50.6439,50.6928,50.595,50.6146,294898.0
2018-08-29 11:05:00,51.78,51.87,51.72,51.86,339022.0,50.6146,50.7025,50.5559,50.6928,339022.0
2018-08-29 11:10:00,51.86,51.91,51.85,51.87,420250.0,50.6928,50.7416,50.683,50.7025,420250.0
2018-08-29 11:15:00,51.88,51.94,51.83,51.87,287038.0,50.7123,50.771,50.6634,50.7025,287038.0
2018-08-29 11:20:00,51.87,51.92,51.86,51.9,149850.0,50.7025,50.7514,50.6928,50.7319,149850.0
2018-08-29 11:25:00,51.9,51.97,51.85,51.97,307286.0,50.7319,50.8003,50.683,50.8003,307286.0
2018-08-29 11:30:00,51.96,52.03,51.93,52.01,286421.0,50.7905,50.8589,50.7612,50.8394,286421.0
2018-08-29 11:35:00,52.01,52.02,51.96,52.02,233981.0,50.8394,50.8492,50.7905,50.8492,233981.0
2018-08-29 11:40:00,52.02,52.05,51.99,52.01,205611.0,50.8492,50.8785,50.8198,50.8394,205611.0
2018-08-29 11:45:00,52.01,52.1,52.0,52.1,269591.0,50.8394,50.9274,50.8296,50.9274,269591.0
2018-08-29 11:50:00,52.09,52.16,52.09,52.16,262839.0,50.9176,50.986,50.9176,50.986,262839.0
2018-08-29 11:55:00,52.15,52.15,51.99,52.09,230100.0,50.9762,50.9762,50.8198,50.9176,230100.0
2018-08-29 12:00:00,52.09,52.1,51.96,51.97,274667.0,50.9176,50.9274,50.7905,50.8003,274667.0
2018-08-29 12:05:00,51.96,52.0,51.92,51.96,221994.0,50.7905,50.8296,50.7514,50.7905,221994.0
2018-08-29 12:10:00,51.95,52.01,51.92,51.97,176434.0,50.7807,50.8394,50.7514,50.8003,176434.0
2018-08-29 12:15:00,51.97,51.98,51.84,51.94,277767.0,50.8003,50.8101,50.6732,50.771,277767.0
2018-08-29 12:20:00,51.94,51.94,51.86,51.89,128601.0,50.771,50.771,50.6928,50.7221,128601.0
2018-08-29 12:25:00,51.89,51.98,51.88,51.95,194413.0,50.7221,50.8101,50.7123,50.7807,194413.0
2018-08-29 12:30:00,51.95,51.96,51.89,51.91,109923.0,50.7807,50.7905,50.7221,50.7416,109923.0
2018-08-29 12:35:00,51.91,51.93,51.9,51.92,66118.0,50.7416,50.7612,50.7319,50.7514,66118.0
2018-08-29 12:40:00,51.92,51.99,51.91,51.97,124458.0,50.7514,50.8198,50.7416,50.8003,124458.0
2018-08-29 12:45:00,51.98,52.05,51.97,52.0,166828.0,50.8101,50.8785,50.8003,50.8296,166828.0
2018-08-29 12:50:00,52.0,52.04,51.95,51.99,127245.0,50.8296,50.8687,50.7807,50.8198,127245.0
2018-08-29 12:55:00,51.99,52.04,51.97,52.01,113397.0,50.8198,50.8687,50.8003,50.8394,113397.0
2018-08-29 13:00:00,52.0,52.03,51.94,51.96,140236.0,50.8296,50.8589,50.771,50.7905,140236.0
2018-08-29 13:05:00,51.97,52.01,51.93,51.94,171713.0,50.8003,50.8394,50.7612,50.771,171713.0
2018-08-29 13:10:00,51.94,52.0,51.94,51.99,107721.0,50.771,50.8296,50.771,50.8198,107721.0
2018-08-29 13:15:00,51.99,52.0,51.93,51.93,139418.0,50.8198,50.8296,50.7612,50.7612,139418.0
2018-08-29 13:20:00,51.93,51.94,51.83,51.86,175461.0,50.7612,50.771,50.6634,50.6928,175461.0
2018-08-29 13:25:00,51.86,51.9,51.83,51.84,109258.0,50.6928,50.7319,50.6634,50.6732,109258.0
2018-08-29 13:30:00,51.84,51.87,51.82,51.86,114018.0,50.6732,50.7025,50.6537,50.6928,114018.0
2018-08-29 13:35:00,51.86,51.88,51.82,51.84,94257.0,50.6928,50.7123,50.6537,50.6732,94257.0
2018-08-29 13:40:00,51.84,51.85,51.74,51.78,295515.0,50.6732,50.683,50.5755,50.6146,295515.0
2018-08-29 13:45:00,51.77,51.78,51.58,51.61,529752.0,50.6048,50.6146,50.4191,50.4484,529752.0
2018-08-29 13:50:00,51.6,51.72,51.6,51.68,212104.0,50.4386,50.5559,50.4386,50.5168,212104.0
2018-08-29 13:55:00,51.68,51.71,51.64,51.68,117010.0,50.5168,50.5461,50.4777,50.5168,117010.0
2018-08-29 14:00:00,51.68,51.7,51.65,51.67,119083.0,50.5168,50.5364,50.4875,50.507,119083.0
2018-08-29 14:05:00,51.66,51.7,51.65,51.68,125772.0,50.4973,50.5364,50.4875,50.5168,125772.0
2018-08-29 14:10:00,51.68,51.69,51.6,51.63,173005.0,50.5168,50.5266,50.4386,50.4679,173005.0
2018-08-29 14:15:00,51.63,51.65,51.53,51.55,253487.0,50.4679,50.4875,50.3702,50.3897,253487.0
2018-08-29 14:20:00,51.54,51.59,51.53,51.57,174546.0,50.38,50.4288,50.3702,50.4093,174546.0
2018-08-29 14:25:00,51.57,51.57,51.4,51.4,376644.0,50.4093,50.4093,50.2431,50.2431,376644.0
2018-08-29 14:30:00,51.4,51.42,51.35,51.42,336724.0,50.2431,50.2627,50.1942,50.2627,336724.0
2018-08-29 14:35:00,51.41,51.49,51.4,51.44,431620.0,50.2529,50.3311,50.2431,50.2822,431620.0
2018-08-29 14:40:00,51.45,51.47,51.39,51.41,232188.0,50.292,50.3115,50.2333,50.2529,232188.0
2018-08-29 14:45:00,51.41,51.5,51.4,51.48,202625.0,50.2529,50.3409,50.2431,50.3213,202625.0
2018-08-29 14:50:00,51.48,51.55,51.46,51.5,151264.0,50.3213,50.3897,50.3018,50.3409,151264.0
2018-08-29 14:55:00,51.5,51.51,51.47,51.51,95282.0,50.3409,50.3506,50.3115,50.3506,95282.0
2018-08-29 15:00:00,51.5,51.58,51.49,51.57,230915.0,50.3409,50.4191,50.3311,50.4093,230915.0
2018-08-29 15:05:00,51.58,51.6,51.54,51.59,177686.0,50.4191,50.4386,50.38,50.4288,177686.0
2018-08-29 15:10:00,51.59,51.63,51.57,51.61,164894.0,50.4288,50.4679,50.4093,50.4484,164894.0
2018-08-29 15:15:00,51.61,51.66,51.59,51.65,135661.0,50.4484,50.4973,50.4288,50.4875,135661.0
2018-08-29 15:20:00,51.65,51.69,51.63,51.67,176849.0,50.4875,50.5266,50.4679,50.507,176849.0
2018-08-29 15:25:00,51.67,51.76,51.64,51.72,242739.0,50.507,50.595,50.4777,50.5559,242739.0
2018-08-29 15:30:00,51.72,51.79,51.72,51.75,287707.0,50.5559,50.6243,50.5559,50.5852,287707.0
2018-08-29 15:35:00,51.75,51.82,51.73,51.81,264306.0,50.5852,50.6537,50.5657,50.6439,264306.0
2018-08-29 15:40:00,51.8,51.84,51.77,51.79,298216.0,50.6341,50.6732,50.6048,50.6243,298216.0
2018-08-29 15:45:00,51.79,51.8,51.77,51.8,252612.0,50.6243,50.6341,50.6048,50.6341,252612.0
2018-08-29 15:50:00,51.8,51.85,51.77,51.82,592971.0,50.6341,50.683,50.6048,50.6537,592971.0
2018-08-29 15:55:00,51.82,51.89,51.81,51.83,894834.0,50.6537,50.7221,50.6439,50.6634,894834.0
2018-08-30 09:30:00,51.56,52.04,51.4,51.98,930503.0,50.3995,50.8687,50.2431,50.8101,930503.0
2018-08-30 09:35:00,51.99,52.03,51.77,51.82,678402.0,50.8198,50.8589,50.6048,50.6537,678402.0
2018-08-30 09:40:00,51.81,51.97,51.49,51.97,574918.0,50.6439,50.8003,50.3311,50.8003,574918.0
2018-08-30 09:45:00,51.97,52.38,51.92,52.21,1053202.0,50.8003,51.2011,50.7514,51.0349,1053202.0
2018-08-30 09:50:00,52.2,52.32,52.13,52.25,557913.0,51.0251,51.1424,50.9567,51.074,557913.0
2018-08-30 09:55:00,52.25,52.27,52.05,52.24,401691.0,51.074,51.0935,50.8785,51.0642,401691.0
2018-08-30 10:00:00,52.23,52.43,52.21,52.23,608220.0,51.0544,51.2499,51.0349,51.0544,608220.0
2018-08-30 10:05:00,52.23,52.35,52.21,52.28,294197.0,51.0544,51.1717,51.0349,51.1033,294197.0
2018-08-30 10:10:00,52.28,52.46,52.25,52.45,278315.0,51.1033,51.2793,51.074,51.2695,278315.0
2018-08-30 10:15:00,52.45,52.61,52.4,52.57,575935.0,51.2695,51.4259,51.2206,51.3868,575935.0
2018-08-30 10:20:00,52.57,52.68,52.53,52.64,512024.0,51.3868,51.4943,51.3477,51.4552,512024.0
2018-08-30 10:25:00,52.64,52.74,52.47,52.47,547894.0,51.4552,51.553,51.289,51.289,547894.0
2018-08-30 10:30:00,52.48,52.64,52.42,52.62,414825.0,51.2988,51.4552,51.2402,51.4357,414825.0
2018-08-30 10:35:00,52.62,52.73,52.58,52.72,323986.0,51.4357,51.5432,51.3966,51.5334,323986.0
2018-08-30 10:40:00,52.71,52.74,52.53,52.55,270780.0,51.5236,51.553,51.3477,51.3672,270780.0
2018-08-30 10:45:00,52.55,52.71,52.51,52.69,308177.0,51.3672,51.5236,51.3281,51.5041,308177.0
2018-08-30 10:50:00,52.68,52.7,52.59,52.66,197337.0,51.4943,51.5139,51.4063,51.4748,197337.0
2018-08-30 10:55:00,52.66,52.69,52.52,52.58,209369.0,51.4748,51.5041,51.3379,51.3966,209369.0
2018-08-30 11:00:00,52.59,52.7,52.58,52.66,167017.0,51.4063,51.5139,51.3966,51.4748,167017.0
2018-08-30 11:05:00,52.66,52.66,52.56,52.64,198796.0,51.4748,51.4748,51.377,51.4552,198796.0
2018-08-30 11:10:00,52.65,52.77,52.63,52.76,318836.0,51.465,51.5823,51.4454,51.5725,318836.0
2018-08-30 11:15:00,52.77,52.89,52.75,52.82,365468.0,51.5823,51.6996,51.5627,51.6312,365468.0
2018-08-30 11:20:00,52.83,52.84,52.74,52.83,324332.0,51.6409,51.6507,51.553,51.6409,324332.0
2018-08-30 11:25:00,52.83,52.84,52.75,52.76,239023.0,51.6409,51.6507,51.5627,51.5725,239023.0
2018-08-30 11:30:00,52.76,52.8,52.68,52.73,251759.0,51.5725,51.6116,51.4943,51.5432,251759.0
2018-08-30 11:35:00,52.74,52.76,52.58,52.61,254178.0,51.553,51.5725,51.3966,51.4259,254178.0
2018-08-30 11:40:00,52.61,52.64,52.54,52.6,300120.0,51.4259,51.4552,51.3575,51.4161,300120.0
2018-08-30 11:45:00,52.61,52.71,52.6,52.69,215009.0,51.4259,51.5236,51.4161,51.5041,215009.0
2018-08-30 11:50:00,52.7,52.8,52.69,52.79,280019.0,51.5139,51.6116,51.5041,51.6018,280019.0
2018-08-30 11:55:00,52.8,52.87,52.8,52.87,197047.0,51.6116,51.68,51.6116,51.68,197047.0
2018-08-30 12:00:00,52.86,53.0,52.85,52.98,438839.0,51.6703,51.8071,51.6605,51.7876,438839.0
2018-08-30 12:05:00,52.98,53.0,52.83,52.88,433683.0,51.7876,51.8071,51.6409,51.6898,433683.0
2018-08-30 12:10:00,52.87,52.97,52.86,52.94,222817.0,51.68,51.7778,51.6703,51.7485,222817.0
2018-08-30 12:15:00,52.94,53.04,52.92,52.92,436986.0,51.7485,51.8462,51.7289,51.7289,436986.0
2018-08-30 12:20:00,52.92,52.99,52.86,52.99,183463.0,51.7289,51.7973,51.6703,51.7973,183463.0
2018-08-30 12:25:00,52.98,53.09,52.98,53.09,290200.0,51.7876,51.8951,51.7876,51.8951,290200.0
2018-08-30 12:30:00,53.08,53.25,53.08,53.24,409174.0,51.8853,52.0515,51.8853,52.0417,409174.0
2018-08-30 12:35:00,53.23,53.29,53.18,53.24,401236.0,52.0319,52.0906,51.9831,52.0417,401236.0
2018-08-30 12:40:00,53.23,53.26,53.12,53.15,209218.0,52.0319,52.0613,51.9244,51.9537,209218.0
2018-08-30 12:45:00,53.15,53.19,53.05,53.14,295833.0,51.9537,51.9928,51.856,51.944,295833.0
2018-08-30 12:50:00,53.15,53.27,53.14,53.24,240288.0,51.9537,52.071,51.944,52.0417,240288.0
2018-08-30 12:55:00,53.24,53.26,53.18,53.25,165889.0,52.0417,52.0613,51.9831,52.0515,165889.0
2018-08-30 13:00:00,53.26,53.28,53.23,53.26,156965.0,52.0613,52.0808,52.0319,52.0613,156965.0
2018-08-30 13:05:00,53.26,53.3,53.15,53.23,257687.0,52.0613,52.1004,51.9537,52.0319,257687.0
2018-08-30 13:10:00,53.23,53.3,53.22,53.28,174817.0,52.0319,52.1004,52.0222,52.0808,174817.0
2018-08-30 13:15:00,53.27,53.43,53.27,53.41,440907.0,52.071,52.2274,52.071,52.2079,440907.0
2018-08-30 13:20:00,53.41,53.49,53.38,53.47,326193.0,52.2079,52.2861,52.1786,52.2665,326193.0
2018-08-30 13:25:00,53.48,53.48,53.39,53.45,208292.0,52.2763,52.2763,52.1883,52.247,208292.0
2018-08-30 13:30:00,53.44,53.46,53.39,53.45,202792.0,52.2372,52.2568,52.1883,52.247,202792.0
2018-08-30 13:35:00,53.45,53.53,53.39,53.52,379365.0,52.247,52.3252,52.1883,52.3154,379365.0
2018-08-30 13:40:00,53.52,53.62,53.45,53.62,445568.0,52.3154,52.4132,52.247,52.4132,445568.0
2018-08-30 13:45:00,53.62,53.68,53.61,53.66,302498.0,52.4132,52.4718,52.4034,52.4523,302498.0
2018-08-30 13:50:00,53.65,53.67,53.43,53.45,330388.0,52.4425,52.462,52.2274,52.247,330388.0
2018-08-30 13:55:00,53.44,53.53,53.42,53.51,280867.0,52.2372,52.3252,52.2177,52.3056,280867.0
2018-08-30 14:00:00,53.51,53.6,53.47,53.59,282146.0,52.3056,52.3936,52.2665,52.3838,282146.0
2018-08-30 14:05:00,53.59,53.59,53.48,53.5,181714.0,52.3838,52.3838,52.2763,52.2959,181714.0
2018-08-30 14:10:00,53.5,53.55,53.47,53.54,218205.0,52.2959,52.3447,52.2665,52.335,218205.0
2018-08-30 14:15:00,53.53,53.56,53.08,53.09,796035.0,52.3252,52.3545,51.8853,51.8951,796035.0
2018-08-30 14:20:00,53.09,53.24,52.93,53.1,868831.0,51.8951,52.0417,51.7387,51.9049,868831.0
2018-08-30 14:25:00,53.1,53.15,52.84,52.87,777505.0,51.9049,51.9537,51.6507,51.68,777505.0
2018-08-30 14:30:00,52.87,53.01,52.7,52.96,895805.0,51.68,51.8169,51.5139,51.768,895805.0
2018-08-30 14:35:00,52.96,53.01,52.87,52.99,359319.0,51.768,51.8169,51.68,51.7973,359319.0
2018-08-30 14:40:00,53.0,53.01,52.87,52.89,268806.0,51.8071,51.8169,51.68,51.6996,268806.0
2018-08-30 14:45:00,52.88,53.02,52.87,52.99,230371.0,51.6898,51.8267,51.68,51.7973,230371.0
2018-08-30 14:50:00,52.99,53.0,52.9,52.96,201648.0,51.7973,51.8071,51.7094,51.768,201648.0
2018-08-30 14:55:00,52.97,52.97,52.76,52.78,300772.0,51.7778,51.7778,51.5725,51.5921,300772.0
2018-08-30 15:00:00,52.78,52.79,52.52,52.6,457739.0,51.5921,51.6018,51.3379,51.4161,457739.0
2018-08-30 15:05:00,52.6,52.72,52.56,52.63,360085.0,51.4161,51.5334,51.377,51.4454,360085.0
2018-08-30 15:10:00,52.62,52.65,52.54,52.56,265409.0,51.4357,51.465,51.3575,51.377,265409.0
2018-08-30 15:15:00,52.55,52.67,52.45,52.67,493244.0,51.3672,51.4845,51.2695,51.4845,493244.0
2018-08-30 15:20:00,52.67,52.69,52.55,52.58,206937.0,51.4845,51.5041,51.3672,51.3966,206937.0
2018-08-30 15:25:00,52.58,52.71,52.57,52.7,221435.0,51.3966,51.5236,51.3868,51.5139,221435.0
2018-08-30 15:30:00,52.7,52.73,52.62,52.72,244529.0,51.5139,51.5432,51.4357,51.5334,244529.0
2018-08-30 15:35:00,52.72,52.8,52.65,52.78,332569.0,51.5334,51.6116,51.465,51.5921,332569.0
2018-08-30 15:40:00,52.77,52.79,52.69,52.77,248468.0,51.5823,51.6018,51.5041,51.5823,248468.0
2018-08-30 15:45:00,52.77,52.84,52.74,52.74,278617.0,51.5823,51.6507,51.553,51.553,278617.0
2018-08-30 15:50:00,52.74,52.78,52.68,52.76,358459.0,51.553,51.5921,51.4943,51.5725,358459.0
2018-08-30 15:55:00,52.76,52.79,52.73,52.76,727473.0,51.5725,51.6018,51.5432,51.5725,727473.0
2018-08-31 09:30:00,52.7,52.7,52.28,52.37,966093.0,51.5139,51.5139,51.1033,51.1913,966093.0
2018-08-31 09:35:00,52.38,52.55,52.22,52.36,871302.0,51.2011,51.3672,51.0447,51.1815,871302.0
2018-08-31 09:40:00,52.36,52.7,52.3,52.54,675434.0,51.1815,51.5139,51.1229,51.3575,675434.0
2018-08-31 09:45:00,52.53,53.09,52.49,53.08,865138.0,51.3477,51.8951,51.3086,51.8853,865138.0
2018-08-31 09:50:00,53.08,53.23,52.89,53.09,765148.0,51.8853,52.0319,51.6996,51.8951,765148.0
2018-08-31 09:55:00,53.09,53.22,52.99,53.09,428278.0,51.8951,52.0222,51.7973,51.8951,428278.0
2018-08-31 10:00:00,53.08,53.13,52.86,52.93,487972.0,51.8853,51.9342,51.6703,51.7387,487972.0
2018-08-31 10:05:00,52.92,52.95,52.64,52.71,625471.0,51.7289,51.7582,51.4552,51.5236,625471.0
2018-08-31 10:10:00,52.72,52.9,52.67,52.89,381472.0,51.5334,51.7094,51.4845,51.6996,381472.0
2018-08-31 10:15:00,52.89,53.01,52.83,52.88,424126.0,51.6996,51.8169,51.6409,51.6898,424126.0
2018-08-31 10:20:00,52.88,53.15,52.88,53.14,371945.0,51.6898,51.9537,51.6898,51.944,371945.0
2018-08-31 10:25:00,53.14,53.18,53.06,53.18,279721.0,51.944,51.9831,51.8658,51.9831,279721.0
2018-08-31 10:30:00,53.19,53.2,52.94,53.0,368176.0,51.9928,52.0026,51.7485,51.8071,368176.0
2018-08-31 10:35:00,52.99,53.1,52.97,53.07,169471.0,51.7973,51.9049,51.7778,51.8755,169471.0
2018-08-31 10:40:00,53.08,53.2,53.07,53.11,341348.0,51.8853,52.0026,51.8755,51.9146,341348.0
2018-08-31 10:45:00,53.11,53.23,53.05,53.07,511782.0,51.9146,52.0319,51.856,51.8755,511782.0
2018-08-31 10:50:00,53.08,53.16,52.98,53.16,377769.0,51.8853,51.9635,51.7876,51.9635,377769.0
2018-08-31 10:55:00,53.16,53.16,53.0,53.04,163392.0,51.9635,51.9635,51.8071,51.8462,163392.0
2018-08-31 11:00:00,53.05,53.16,53.04,53.14,272851.0,51.856,51.9635,51.8462,51.944,272851.0
2018-08-31 11:05:00,53.13,53.14,52.89,52.9,412375.0,51.9342,51.944,51.6996,51.7094,412375.0
2018-08-31 11:10:00,52.9,53.04,52.9,52.98,183542.0,51.7094,51.8462,51.7094,51.7876,183542.0
2018-08-31 11:15:00,52.97,53.05,52.94,53.0,250134.0,51.7778,51.856,51.7485,51.8071,250134.0
2018-08-31 11:20:00,53.01,53.03,52.95,53.0,162197.0,51.8169,51.8364,51.7582,51.8071,162197.0
2018-08-31 11:25:00,53.0,53.04,52.85,52.87,253009.0,51.8071,51.8462,51.6605,51.68,253009.0
2018-08-31 11:30:00,52.88,52.91,52.82,52.86,133378.0,51.6898,51.7191,51.6312,51.6703,133378.0
2018-08-31 11:35:00,52.85,52.96,52.84,52.93,125074.0,51.6605,51.768,51.6507,51.7387,125074.0
2018-08-31 11:40:00,52.94,52.95,52.74,52.74,225698.0,51.7485,51.7582,51.553,51.553,225698.0
2018-08-31 11:45:00,52.75,52.81,52.7,52.73,184820.0,51.5627,51.6214,51.5139,51.5432,184820.0
2018-08-31 11:50:00,52.75,52.8,52.68,52.72,144608.0,51.5627,51.6116,51.4943,51.5334,144608.0
2018-08-31 11:55:00,52.72,52.77,52.65,52.67,172459.0,51.5334,51.5823,51.465,51.4845,172459.0
2018-08-31 12:00:00,52.67,52.68,52.55,52.62,244126.0,51.4845,51.4943,51.3672,51.4357,244126.0
2018-08-31 12:05:00,52.61,52.66,52.57,52.64,119119.0,51.4259,51.4748,51.3868,51.4552,119119.0
2018-08-31 12:10:00,52.64,52.71,52.62,52.69,121368.0,51.4552,51.5236,51.4357,51.5041,121368.0
2018-08-31 12:15:00,52.68,52.78,52.68,52.73,94243.0,51.4943,51.5921,51.4943,51.5432,94243.0
2018-08-31 12:20:00,52.73,52.74,52.63,52.66,104938.0,51.5432,51.553,51.4454,51.4748,104938.0
2018-08-31 12:25:00,52.67,52.68,52.48,52.53,454164.0,51.4845,51.4943,51.2988,51.3477,454164.0
2018-08-31 12:30:00,52.52,52.62,52.48,52.62,187084.0,51.3379,51.4357,51.2988,51.4357,187084.0
2018-08-31 12:35:00,52.63,52.65,52.6,52.62,159237.0,51.4454,51.465,51.4161,51.4357,159237.0
2018-08-31 12:40:00,52.62,52.66,52.58,52.61,176728.0,51.4357,51.4748,51.3966,51.4259,176728.0
2018-08-31 12:45:00,52.61,52.65,52.6,52.62,130403.0,51.4259,51.465,51.4161,51.4357,130403.0
2018-08-31 12:50:00,52.62,52.65,52.53,52.53,148577.0,51.4357,51.465,51.3477,51.3477,148577.0
2018-08-31 12:55:00,52.52,52.61,52.51,52.6,77269.0,51.3379,51.4259,51.3281,51.4161,77269.0
2018-08-31 13:00:00,52.59,52.59,52.52,52.55,97961.0,51.4063,51.4063,51.3379,51.3672,97961.0
2018-08-31 13:05:00,52.53,52.6,52.5,52.59,111275.0,51.3477,51.4161,51.3184,51.4063,111275.0
2018-08-31 13:10:00,52.6,52.61,52.57,52.58,82374.0,51.4161,51.4259,51.3868,51.3966,82374.0
2018-08-31 13:15:00,52.58,52.62,52.55,52.57,95749.0,51.3966,51.4357,51.3672,51.3868,95749.0
2018-08-31 13:20:00,52.57,52.58,52.55,52.56,62525.0,51.3868,51.3966,51.3672,51.377,62525.0
2018-08-31 13:25:00,52.56,52.59,52.54,52.57,63172.0,51.377,51.4063,51.3575,51.3868,63172.0
2018-08-31 13:30:00,52.56,52.59,52.5,52.58,125266.0,51.377,51.4063,51.3184,51.3966,125266.0
2018-08-31 13:35:00,52.58,52.6,52.54,52.55,64757.0,51.3966,51.4161,51.3575,51.3672,64757.0
2018-08-31 13:40:00,52.56,52.57,52.51,52.52,74357.0,51.377,51.3868,51.3281,51.3379,74357.0
2018-08-31 13:45:00,52.52,52.59,52.52,52.59,65736.0,51.3379,51.4063,51.3379,51.4063,65736.0
2018-08-31 13:50:00,52.58,52.65,52.57,52.62,172000.0,51.3966,51.465,51.3868,51.4357,172000.0
2018-08-31 13:55:00,52.61,52.68,52.6,52.66,103875.0,51.4259,51.4943,51.4161,51.4748,103875.0
2018-08-31 14:00:00,52.66,52.68,52.62,52.65,147874.0,51.4748,51.4943,51.4357,51.465,147874.0
2018-08-31 14:05:00,52.64,52.65,52.6,52.62,96539.0,51.4552,51.465,51.4161,51.4357,96539.0
2018-08-31 14:10:00,52.62,52.65,52.6,52.65,146122.0,51.4357,51.465,51.4161,51.465,146122.0
2018-08-31 14:15:00,52.65,52.66,52.58,52.6,136492.0,51.465,51.4748,51.3966,51.4161,136492.0
2018-08-31 14:20:00,52.6,52.61,52.44,52.46,249172.0,51.4161,51.4259,51.2597,51.2793,249172.0
2018-08-31 14:25:00,52.45,52.53,52.45,52.52,120851.0,51.2695,51.3477,51.2695,51.3379,120851.0
2018-08-31 14:30:00,52.53,52.62,52.52,52.59,112277.0,51.3477,51.4357,51.3379,51.4063,112277.0
2018-08-31 14:35:00,52.59,52.59,52.49,52.53,134439.0,51.4063,51.4063,51.3086,51.3477,134439.0
2018-08-31 14:40:00,52.53,52.56,52.49,52.5,107202.0,51.3477,51.377,51.3086,51.3184,107202.0
2018-08-31 14:45:00,52.5,52.56,52.48,52.55,84307.0,51.3184,51.377,51.2988,51.3672,84307.0
2018-08-31 14:50:00,52.55,52.59,52.52,52.55,116772.0,51.3672,51.4063,51.3379,51.3672,116772.0
2018-08-31 14:55:00,52.55,52.58,52.51,52.52,91252.0,51.3672,51.3966,51.3281,51.3379,91252.0
2018-08-31 15:00:00,52.52,52.58,52.49,52.5,161313.0,51.3379,51.3966,51.3086,51.3184,161313.0
2018-08-31 15:05:00,52.5,52.56,52.49,52.51,139647.0,51.3184,51.377,51.3086,51.3281,139647.0
2018-08-31 15:10:00,52.51,52.52,52.45,52.46,92013.0,51.3281,51.3379,51.2695,51.2793,92013.0
2018-08-31 15:15:00,52.45,52.47,52.42,52.43,153582.0,51.2695,51.289,51.2402,51.2499,153582.0
2018-08-31 15:20:00,52.43,52.44,52.3,52.35,321125.0,51.2499,51.2597,51.1229,51.1717,321125.0
2018-08-31 15:25:00,52.35,52.42,52.33,52.41,169542.0,51.1717,51.2402,51.1522,51.2304,169542.0
2018-08-31 15:30:00,52.41,52.49,52.38,52.43,284671.0,51.2304,51.3086,51.2011,51.2499,284671.0
2018-08-31 15:35:00,52.42,52.5,52.42,52.46,174293.0,51.2402,51.3184,51.2402,51.2793,174293.0
2018-08-31 15:40:00,52.45,52.45,52.37,52.45,203672.0,51.2695,51.2695,51.1913,51.2695,203672.0
2018-08-31 15:45:00,52.45,52.59,52.43,52.55,683767.0,51.2695,51.4063,51.2499,51.3672,683767.0
2018-08-31 15:50:00,52.56,52.74,52.55,52.65,625609.0,51.377,51.553,51.3672,51.465,625609.0
2018-08-31 15:55:00,52.65,52.66,52.5,52.53,1246412.0,51.465,51.4748,51.3184,51.3477,1246412.0
2018-09-04 09:30:00,52.15,52.3,51.9,51.96,1577650.0,50.9762,51.1229,50.7319,50.7905,1577650.0
2018-09-04 09:35:00,51.96,51.96,51.52,51.54,1175405.0,50.7905,50.7905,50.3604,50.38,1175405.0
2018-09-04 09:40:00,51.54,51.58,50.71,51.04,1693945.0,50.38,50.4191,49.5686,49.8912,1693945.0
2018-09-04 09:45:00,51.04,51.15,50.91,51.06,743178.0,49.8912,49.9987,49.7641,49.9108,743178.0
2018-09-04 09:50:00,51.06,51.21,51.01,51.08,704053.0,49.9108,50.0574,49.8619,49.9303,704053.0
2018-09-04 09:55:00,51.09,51.2,51.08,51.16,406412.0,49.9401,50.0476,49.9303,50.0085,406412.0
2018-09-04 10:00:00,51.17,51.43,51.16,51.43,746238.0,50.0183,50.2724,50.0085,50.2724,746238.0
2018-09-04 10:05:00,51.43,51.59,51.41,51.52,475263.0,50.2724,50.4288,50.2529,50.3604,475263.0
2018-09-04 10:10:00,51.51,51.57,51.39,51.39,393259.0,50.3506,50.4093,50.2333,50.2333,393259.0
2018-09-04 10:15:00,51.39,51.42,51.28,51.32,364240.0,50.2333,50.2627,50.1258,50.1649,364240.0
2018-09-04 10:20:00,51.33,51.55,51.31,51.32,374421.0,50.1747,50.3897,50.1551,50.1649,374421.0
2018-09-04 10:25:00,51.32,51.32,51.19,51.29,531539.0,50.1649,50.1649,50.0378,50.1356,531539.0
2018-09-04 10:30:00,51.3,51.32,51.16,51.2,349754.0,50.1454,50.1649,50.0085,50.0476,349754.0
2018-09-04 10:35:00,51.2,51.32,51.2,51.29,260859.0,50.0476,50.1649,50.0476,50.1356,260859.0
2018-09-04 10:40:00,51.28,51.4,51.22,51.28,278671.0,50.1258,50.2431,50.0672,50.1258,278671.0
2018-09-04 10:45:00,51.27,51.58,51.26,51.56,377690.0,50.116,50.4191,50.1063,50.3995,377690.0
2018-09-04 10:50:00,51.56,51.66,51.54,51.64,370870.0,50.3995,50.4973,50.38,50.4777,370870.0
2018-09-04 10:55:00,51.64,51.67,51.48,51.48,263246.0,50.4777,50.507,50.3213,50.3213,263246.0
2018-09-04 11:00:00,51.49,51.5,51.31,51.32,246137.0,50.3311,50.3409,50.1551,50.1649,246137.0
2018-09-04 11:05:00,51.32,51.4,51.2,51.4,383312.0,50.1649,50.2431,50.0476,50.2431,383312.0
2018-09-04 11:10:00,51.4,51.41,51.29,51.29,281805.0,50.2431,50.2529,50.1356,50.1356,281805.0
2018-09-04 11:15:00,51.3,51.41,51.26,51.4,170255.0,50.1454,50.2529,50.1063,50.2431,170255.0
2018-09-04 11:20:00,51.4,51.45,51.37,51.4,208618.0,50.2431,50.292,50.2138,50.2431,208618.0
2018-09-04 11:25:00,51.41,51.48,51.33,51.39,332223.0,50.2529,50.3213,50.1747,50.2333,332223.0
2018-09-04 11:30:00,51.38,51.5,51.37,51.38,188656.0,50.2236,50.3409,50.2138,50.2236,188656.0
2018-09-04 11:35:00,51.38,51.49,51.37,51.43,143779.0,50.2236,50.3311,50.2138,50.2724,143779.0
2018-09-04 11:40:00,51.43,51.44,51.25,51.33,240645.0,50.2724,50.2822,50.0965,50.1747,240645.0
2018-09-04 11:45:00,51.33,51.39,51.27,51.28,205429.0,50.1747,50.2333,50.116,50.1258,205429.0
2018-09-04 11:50:00,51.29,51.32,51.16,51.23,405637.0,50.1356,50.1649,50.0085,50.0769,405637.0
2018-09-04 11:55:00,51.23,51.32,51.21,51.27,161938.0,50.0769,50.1649,50.0574,50.116,161938.0
2018-09-04 12:00:00,51.27,51.29,51.2,51.22,110827.0,50.116,50.1356,50.0476,50.0672,110827.0
2018-09-04 12:05:00,51.22,51.34,51.18,51.32,196141.0,50.0672,50.1845,50.0281,50.1649,196141.0
2018-09-04 12:10:00,51.31,51.31,51.23,51.29,106020.0,50.1551,50.1551,50.0769,50.1356,106020.0
2018-09-04 12:15:00,51.29,51.43,51.29,51.43,121616.0,50.1356,50.2724,50.1356,50.2724,121616.0
2018-09-04 12:20:00,51.43,51.44,51.22,51.25,163850.0,50.2724,50.2822,50.0672,50.0965,163850.0
2018-09-04 12:25:00,51.24,51.37,51.23,51.34,159838.0,50.0867,50.2138,50.0769,50.1845,159838.0
2018-09-04 12:30:00,51.36,51.42,51.29,51.35,125386.0,50.204,50.2627,50.1356,50.1942,125386.0
2018-09-04 12:35:00,51.36,51.43,51.34,51.39,105176.0,50.204,50.2724,50.1845,50.2333,105176.0
2018-09-04 12:40:00,51.38,51.46,51.37,51.38,135107.0,50.2236,50.3018,50.2138,50.2236,135107.0
2018-09-04 12:45:00,51.39,51.48,51.36,51.41,133017.0,50.2333,50.3213,50.204,50.2529,133017.0
2018-09-04 12:50:00,51.43,51.45,51.39,51.42,118770.0,50.2724,50.292,50.2333,50.2627,118770.0
2018-09-04 12:55:00,51.43,51.45,51.32,51.35,113541.0,50.2724,50.292,50.1649,50.1942,113541.0
2018-09-04 13:00:00,51.35,51.44,51.27,51.28,323846.0,50.1942,50.2822,50.116,50.1258,323846.0
2018-09-04 13:05:00,51.28,51.38,51.28,51.37,121381.0,50.1258,50.2236,50.1258,50.2138,121381.0
2018-09-04 13:10:00,51.37,51.41,51.31,51.36,119059.0,50.2138,50.2529,50.1551,50.204,119059.0
2018-09-04 13:15:00,51.35,51.39,51.31,51.31,90209.0,50.1942,50.2333,50.1551,50.1551,90209.0
2018-09-04 13:20:00,51.31,51.45,51.3,51.45,156319.0,50.1551,50.292,50.1454,50.292,156319.0
2018-09-04 13:25:00,51.45,51.5,51.38,51.47,131758.0,50.292,50.3409,50.2236,50.3115,131758.0
2018-09-04 13:30:00,51.47,51.49,51.4,51.41,113516.0,50.3115,50.3311,50.2431,50.2529,113516.0
2018-09-04 13:35:00,51.41,51.46,51.39,51.4,120133.0,50.2529,50.3018,50.2333,50.2431,120133.0
2018-09-04 13:40:00,51.4,51.54,51.38,51.4,376986.0,50.2431,50.38,50.2236,50.2431,376986.0
2018-09-04 13:45:00,51.41,51.5,51.38,51.48,126580.0,50.2529,50.3409,50.2236,50.3213,126580.0
2018-09-04 13:50:00,51.49,51.5,51.39,51.4,250636.0,50.3311,50.3409,50.2333,50.2431,250636.0
2018-09-04 13:55:00,51.41,51.53,51.41,51.52,193081.0,50.2529,50.3702,50.2529,50.3604,193081.0
2018-09-04 14:00:00,51.52,51.6,51.52,51.58,177319.0,50.3604,50.4386,50.3604,50.4191,177319.0
2018-09-04 14:05:00,51.57,51.67,51.57,51.62,297408.0,50.4093,50.507,50.4093,50.4582,297408.0
2018-09-04 14:10:00,51.62,51.65,51.54,51.6,224748.0,50.4582,50.4875,50.38,50.4386,224748.0
2018-09-04 14:15:00,51.6,51.68,51.59,51.64,207782.0,50.4386,50.5168,50.4288,50.4777,207782.0
2018-09-04 14:20:00,51.63,51.7,51.59,51.67,147893.0,50.4679,50.5364,50.4288,50.507,147893.0
2018-09-04 14:25:00,51.68,51.76,51.66,51.72,314304.0,50.5168,50.595,50.4973,50.5559,314304.0
2018-09-04 14:30:00,51.71,51.89,51.68,51.86,318942.0,50.5461,50.7221,50.5168,50.6928,318942.0
2018-09-04 14:35:00,51.87,51.95,51.84,51.95,256601.0,50.7025,50.7807,50.6732,50.7807,256601.0
2018-09-04 14:40:00,51.95,52.05,51.91,52.03,488090.0,50.7807,50.8785,50.7416,50.8589,488090.0
2018-09-04 14:45:00,52.03,52.04,51.87,51.91,293122.0,50.8589,50.8687,50.7025,50.7416,293122.0
2018-09-04 14:50:00,51.91,51.95,51.89,51.9,122537.0,50.7416,50.7807,50.7221,50.7319,122537.0
2018-09-04 14:55:00,51.89,51.95,51.86,51.87,173877.0,50.7221,50.7807,50.6928,50.7025,173877.0
2018-09-04 15:00:00,51.88,51.89,51.78,51.83,188641.0,50.7123,50.7221,50.6146,50.6634,188641.0
2018-09-04 15:05:00,51.83,51.91,51.81,51.85,172385.0,50.6634,50.7416,50.6439,50.683,172385.0
2018-09-04 15:10:00,51.85,51.88,51.77,51.86,242021.0,50.683,50.7123,50.6048,50.6928,242021.0
2018-09-04 15:15:00,51.86,51.91,51.85,51.9,159207.0,50.6928,50.7416,50.683,50.7319,159207.0
2018-09-04 15:20:00,51.89,51.94,51.88,51.91,186969.0,50.7221,50.771,50.7123,50.7416,186969.0
2018-09-04 15:25:00,51.91,51.91,51.83,51.88,172424.0,50.7416,50.7416,50.6634,50.7123,172424.0
2018-09-04 15:30:00,51.87,51.88,51.8,51.86,178939.0,50.7025,50.7123,50.6341,50.6928,178939.0
2018-09-04 15:35:00,51.85,51.9,51.82,51.88,127767.0,50.683,50.7319,50.6537,50.7123,127767.0
2018-09-04 15:40:00,51.88,51.9,51.8,51.83,230050.0,50.7123,50.7319,50.6341,50.6634,230050.0
2018-09-04 15:45:00,51.83,51.87,51.8,51.86,286068.0,50.6634,50.7025,50.6341,50.6928,286068.0
2018-09-04 15:50:00,51.86,51.91,51.83,51.88,455343.0,50.6928,50.7416,50.6634,50.7123,455343.0
2018-09-04 15:55:00,51.88,51.97,51.87,51.94,906221.0,50.7123,50.8003,50.7025,50.771,906221.0
2018-09-05 09:30:00,51.39,51.6,50.93,50.98,1699333.0,50.2333,50.4386,49.7837,49.8326,1699333.0
2018-09-05 09:35:00,50.98,51.0,50.52,50.93,1254554.0,49.8326,49.8521,49.3829,49.7837,1254554.0
2018-09-05 09:40:00,50.94,50.94,50.62,50.65,970999.0,49.7935,49.7935,49.4807,49.51,970999.0
2018-09-05 09:45:00,50.64,51.1,50.53,51.09,915587.0,49.5002,49.9499,49.3927,49.9401,915587.0
2018-09-05 09:50:00,51.08,51.09,50.61,50.76,970133.0,49.9303,49.9401,49.4709,49.6175,970133.0
2018-09-05 09:55:00,50.76,50.76,50.42,50.46,703336.0,49.6175,49.6175,49.2852,49.3243,703336.0
2018-09-05 10:00:00,50.46,50.63,50.37,50.62,767383.0,49.3243,49.4904,49.2363,49.4807,767383.0
2018-09-05 10:05:00,50.63,50.66,50.47,50.57,589007.0,49.4904,49.5198,49.334,49.4318,589007.0
2018-09-05 10:10:00,50.58,50.58,50.26,50.27,398847.0,49.4416,49.4416,49.1288,49.1386,398847.0
2018-09-05 10:15:00,50.26,50.34,50.13,50.13,664625.0,49.1288,49.207,49.0017,49.0017,664625.0
2018-09-05 10:20:00,50.13,50.13,49.73,49.78,1320405.0,49.0017,49.0017,48.6107,48.6596,1320405.0
2018-09-05 10:25:00,49.78,50.18,49.75,50.16,990102.0,48.6596,49.0506,48.6303,49.031,990102.0
2018-09-05 10:30:00,50.16,50.17,49.68,49.69,655310.0,49.031,49.0408,48.5618,48.5716,655310.0
2018-09-05 10:35:00,49.7,49.7,49.21,49.43,1549722.0,48.5814,48.5814,48.1024,48.3175,1549722.0
2018-09-05 10:40:00,49.43,49.43,49.07,49.28,1169565.0,48.3175,48.3175,47.9656,48.1708,1169565.0
2018-09-05 10:45:00,49.28,49.64,49.23,49.59,917480.0,48.1708,48.5227,48.122,48.4739,917480.0
2018-09-05 10:50:00,49.6,49.9,49.59,49.71,875586.0,48.4836,48.7769,48.4739,48.5912,875586.0
2018-09-05 10:55:00,49.71,49.81,49.5,49.52,568277.0,48.5912,48.6889,48.3859,48.4054,568277.0
2018-09-05 11:00:00,49.52,49.6,49.42,49.47,546552.0,48.4054,48.4836,48.3077,48.3566,546552.0
2018-09-05 11:05:00,49.48,49.56,49.43,49.5,300595.0,48.3663,48.4445,48.3175,48.3859,300595.0
2018-09-05 11:10:00,49.51,49.51,49.23,49.25,600480.0,48.3957,48.3957,48.122,48.1415,600480.0
2018-09-05 11:15:00,49.25,49.37,49.14,49.28,676621.0,48.1415,48.2588,48.034,48.1708,676621.0
2018-09-05 11:20:00,49.28,49.67,49.27,49.54,685812.0,48.1708,48.5521,48.1611,48.425,685812.0
2018-09-05 11:25:00,49.54,49.58,49.45,49.5,191306.0,48.425,48.4641,48.337,48.3859,191306.0
2018-09-05 11:30:00,49.49,49.57,49.48,49.52,242409.0,48.3761,48.4543,48.3663,48.4054,242409.0
2018-09-05 11:35:00,49.52,49.78,49.51,49.76,255694.0,48.4054,48.6596,48.3957,48.64,255694.0
2018-09-05 11:40:00,49.76,49.84,49.65,49.76,397129.0,48.64,48.7182,48.5325,48.64,397129.0
2018-09-05 11:45:00,49.76,49.89,49.73,49.83,616167.0,48.64,48.7671,48.6107,48.7085,616167.0
2018-09-05 11:50:00,49.83,50.01,49.83,49.96,394656.0,48.7085,48.8844,48.7085,48.8355,394656.0
2018-09-05 11:55:00,49.95,50.0,49.88,49.96,260872.0,48.8258,48.8746,48.7573,48.8355,260872.0
2018-09-05 12:00:00,49.97,50.18,49.93,50.05,454638.0,48.8453,49.0506,48.8062,48.9235,454638.0
2018-09-05 12:05:00,50.05,50.1,49.99,50.01,237816.0,48.9235,48.9724,48.8649,48.8844,237816.0
2018-09-05 12:10:00,50.02,50.03,49.88,49.93,277731.0,48.8942,48.904,48.7573,48.8062,277731.0
2018-09-05 12:15:00,49.94,50.07,49.93,50.05,191437.0,48.816,48.9431,48.8062,48.9235,191437.0
2018-09-05 12:20:00,50.06,50.09,50.0,50.04,174154.0,48.9333,48.9626,48.8746,48.9137,174154.0
2018-09-05 12:25:00,50.05,50.09,49.92,50.03,207152.0,48.9235,48.9626,48.7964,48.904,207152.0
2018-09-05 12:30:00,50.03,50.22,50.03,50.21,299968.0,48.904,49.0897,48.904,49.0799,299968.0
2018-09-05 12:35:00,50.2,50.22,50.13,50.14,194634.0,49.0701,49.0897,49.0017,49.0115,194634.0
2018-09-05 12:40:00,50.14,50.15,50.02,50.05,168916.0,49.0115,49.0213,48.8942,48.9235,168916.0
2018-09-05 12:45:00,50.04,50.14,49.99,50.11,183949.0,48.9137,49.0115,48.8649,48.9822,183949.0
2018-09-05 12:50:00,50.11,50.13,49.88,49.89,236844.0,48.9822,49.0017,48.7573,48.7671,236844.0
2018-09-05 12:55:00,49.88,49.94,49.75,49.78,379656.0,48.7573,48.816,48.6303,48.6596,379656.0
2018-09-05 13:00:00,49.77,49.82,49.71,49.74,173195.0,48.6498,48.6987,48.5912,48.6205,173195.0
2018-09-05 13:05:00,49.74,49.89,49.71,49.83,200346.0,48.6205,48.7671,48.5912,48.7085,200346.0
2018-09-05 13:10:00,49.84,49.98,49.83,49.93,185880.0,48.7182,48.8551,48.7085,48.8062,185880.0
2018-09-05 13:15:00,49.92,49.98,49.91,49.96,147693.0,48.7964,48.8551,48.7867,48.8355,147693.0
2018-09-05 13:20:00,49.96,50.0,49.91,49.97,157253.0,48.8355,48.8746,48.7867,48.8453,157253.0
2018-09-05 13:25:00,49.97,49.98,49.89,49.95,102031.0,48.8453,48.8551,48.7671,48.8258,102031.0
2018-09-05 13:30:00,49.95,50.02,49.91,50.0,143561.0,48.8258,48.8942,48.7867,48.8746,143561.0
2018-09-05 13:35:00,49.99,50.03,49.9,49.92,212025.0,48.8649,48.904,48.7769,48.7964,212025.0
2018-09-05 13:40:00,49.92,49.97,49.82,49.96,240117.0,48.7964,48.8453,48.6987,48.8355,240117.0
2018-09-05 13:45:00,49.96,49.98,49.88,49.89,216673.0,48.8355,48.8551,48.7573,48.7671,216673.0
2018-09-05 13:50:00,49.89,49.98,49.88,49.96,80765.0,48.7671,48.8551,48.7573,48.8355,80765.0
2018-09-05 13:55:00,49.96,49.97,49.82,49.84,155231.0,48.8355,48.8453,48.6987,48.7182,155231.0
2018-09-05 14:00:00,49.85,49.88,49.76,49.76,188463.0,48.728,48.7573,48.64,48.64,188463.0
2018-09-05 14:05:00,49.76,49.79,49.72,49.75,158834.0,48.64,48.6694,48.6009,48.6303,158834.0
2018-09-05 14:10:00,49.75,49.81,49.71,49.79,177138.0,48.6303,48.6889,48.5912,48.6694,177138.0
2018-09-05 14:15:00,49.79,49.82,49.74,49.75,210691.0,48.6694,48.6987,48.6205,48.6303,210691.0
2018-09-05 14:20:00,49.75,49.77,49.66,49.71,247692.0,48.6303,48.6498,48.5423,48.5912,247692.0
2018-09-05 14:25:00,49.71,49.71,49.52,49.53,285784.0,48.5912,48.5912,48.4054,48.4152,285784.0
2018-09-05 14:30:00,49.53,49.67,49.52,49.63,238435.0,48.4152,48.5521,48.4054,48.513,238435.0
2018-09-05 14:35:00,49.63,49.74,49.6,49.69,158607.0,48.513,48.6205,48.4836,48.5716,158607.0
2018-09-05 14:40:00,49.68,49.8,49.66,49.77,218269.0,48.5618,48.6791,48.5423,48.6498,218269.0
2018-09-05 14:45:00,49.77,49.8,49.68,49.68,111177.0,48.6498,48.6791,48.5618,48.5618,111177.0
2018-09-05 14:50:00,49.69,49.69,49.56,49.59,222717.0,48.5716,48.5716,48.4445,48.4739,222717.0
2018-09-05 14:55:00,49.6,49.63,49.46,49.51,235468.0,48.4836,48.513,48.3468,48.3957,235468.0
2018-09-05 15:00:00,49.5,49.61,49.45,49.59,234246.0,48.3859,48.4934,48.337,48.4739,234246.0
2018-09-05 15:05:00,49.59,49.59,49.49,49.5,241408.0,48.4739,48.4739,48.3761,48.3859,241408.0
2018-09-05 15:10:00,49.5,49.52,49.4,49.4,330930.0,48.3859,48.4054,48.2881,48.2881,330930.0
2018-09-05 15:15:00,49.4,49.43,49.36,49.38,339799.0,48.2881,48.3175,48.249,48.2686,339799.0
2018-09-05 15:20:00,49.37,49.48,49.37,49.47,256875.0,48.2588,48.3663,48.2588,48.3566,256875.0
2018-09-05 15:25:00,49.46,49.57,49.46,49.55,387445.0,48.3468,48.4543,48.3468,48.4348,387445.0
2018-09-05 15:30:00,49.54,49.62,49.52,49.62,294079.0,48.425,48.5032,48.4054,48.5032,294079.0
2018-09-05 15:35:00,49.62,49.66,49.6,49.65,217366.0,48.5032,48.5423,48.4836,48.5325,217366.0
2018-09-05 15:40:00,49.66,49.69,49.58,49.59,266463.0,48.5423,48.5716,48.4641,48.4739,266463.0
2018-09-05 15:45:00,49.59,49.6,49.48,49.48,410553.0,48.4739,48.4836,48.3663,48.3663,410553.0
2018-09-05 15:50:00,49.48,49.54,49.41,49.54,589752.0,48.3663,48.425,48.2979,48.425,589752.0
2018-09-05 15:55:00,49.54,49.56,49.51,49.55,1102768.0,48.425,48.4445,48.3957,48.4348,1102768.0
2018-09-06 09:30:00,48.2,48.45,47.24,47.27,3988800.0,47.1151,47.3595,46.1767,46.2061,3988800.0
2018-09-06 09:35:00,47.26,47.64,47.13,47.21,2163219.0,46.1963,46.5677,46.0692,46.1474,2163219.0
2018-09-06 09:40:00,47.2,47.29,46.71,46.92,2893956.0,46.1376,46.2256,45.6587,45.864,2893956.0
2018-09-06 09:45:00,46.92,47.2,46.89,46.95,1687928.0,45.864,46.1376,45.8346,45.8933,1687928.0
2018-09-06 09:50:00,46.95,46.99,46.6,46.92,1683132.0,45.8933,45.9324,45.5512,45.864,1683132.0
2018-09-06 09:55:00,46.93,47.0,46.6,46.78,1892438.0,45.8737,45.9422,45.5512,45.7271,1892438.0
2018-09-06 10:00:00,46.79,46.79,46.22,46.23,2305365.0,45.7369,45.7369,45.1797,45.1895,2305365.0
2018-09-06 10:05:00,46.23,46.25,45.9,46.0,2962501.0,45.1895,45.209,44.8669,44.9647,2962501.0
2018-09-06 10:10:00,46.01,46.18,45.8,46.12,2422470.0,44.9744,45.1406,44.7692,45.082,2422470.0
2018-09-06 10:15:00,46.12,46.18,45.71,45.74,1988603.0,45.082,45.1406,44.6812,44.7105,1988603.0
2018-09-06 10:20:00,45.74,45.91,45.57,45.71,2173396.0,44.7105,44.8767,44.5443,44.6812,2173396.0
2018-09-06 10:25:00,45.72,45.98,45.71,45.94,1444977.0,44.691,44.9451,44.6812,44.906,1444977.0
2018-09-06 10:30:00,45.95,45.97,45.56,45.57,1449823.0,44.9158,44.9353,44.5346,44.5443,1449823.0
2018-09-06 10:35:00,45.57,45.76,45.11,45.16,2778095.0,44.5443,44.7301,44.0947,44.1436,2778095.0
2018-09-06 10:40:00,45.16,45.25,44.81,44.88,3102277.0,44.1436,44.2315,43.8014,43.8699,3102277.0
2018-09-06 10:45:00,44.88,44.89,44.15,44.47,3374371.0,43.8699,43.8796,43.1563,43.4691,3374371.0
2018-09-06 10:50:00,44.47,44.6,44.06,44.45,2385602.0,43.4691,43.5962,43.0683,43.4495,2385602.0
2018-09-06 10:55:00,44.45,44.7,44.37,44.48,1966857.0,43.4495,43.6939,43.3713,43.4789,1966857.0
2018-09-06 11:00:00,44.49,44.67,44.45,44.66,1381209.0,43.4886,43.6646,43.4495,43.6548,1381209.0
2018-09-06 11:05:00,44.67,44.77,44.3,44.44,1845334.0,43.6646,43.7623,43.3029,43.4398,1845334.0
2018-09-06 11:10:00,44.45,44.53,44.32,44.34,1307275.0,43.4495,43.5277,43.3225,43.342,1307275.0
2018-09-06 11:15:00,44.35,44.66,44.33,44.54,938090.0,43.3518,43.6548,43.3322,43.5375,938090.0
2018-09-06 11:20:00,44.54,44.77,44.33,44.72,1026133.0,43.5375,43.7623,43.3322,43.7135,1026133.0
2018-09-06 11:25:00,44.72,45.12,44.68,45.08,1800714.0,43.7135,44.1045,43.6744,44.0654,1800714.0
2018-09-06 11:30:00,45.08,45.25,45.0,45.25,1622560.0,44.0654,44.2315,43.9872,44.2315,1622560.0
2018-09-06 11:35:00,45.24,45.41,45.16,45.3,1555052.0,44.2218,44.3879,44.1436,44.2804,1555052.0
2018-09-06 11:40:00,45.3,45.39,45.09,45.11,871696.0,44.2804,44.3684,44.0751,44.0947,871696.0
2018-09-06 11:45:00,45.12,45.39,45.12,45.37,685226.0,44.1045,44.3684,44.1045,44.3488,685226.0
2018-09-06 11:50:00,45.36,45.57,45.35,45.57,1257086.0,44.3391,44.5443,44.3293,44.5443,1257086.0
2018-09-06 11:55:00,45.56,45.63,45.5,45.51,806309.0,44.5346,44.603,44.4759,44.4857,806309.0
2018-09-06 12:00:00,45.5,45.59,45.5,45.54,570869.0,44.4759,44.5639,44.4759,44.515,570869.0
2018-09-06 12:05:00,45.54,45.58,45.5,45.55,772512.0,44.515,44.5541,44.4759,44.5248,772512.0
2018-09-06 12:10:00,45.55,45.56,45.35,45.36,886978.0,44.5248,44.5346,44.3293,44.3391,886978.0
2018-09-06 12:15:00,45.35,45.37,45.2,45.21,626706.0,44.3293,44.3488,44.1827,44.1924,626706.0
2018-09-06 12:20:00,45.21,45.28,45.16,45.17,488104.0,44.1924,44.2609,44.1436,44.1533,488104.0
2018-09-06 12:25:00,45.17,45.25,45.11,45.22,822825.0,44.1533,44.2315,44.0947,44.2022,822825.0
2018-09-06 12:30:00,45.22,45.34,45.2,45.21,673948.0,44.2022,44.3195,44.1827,44.1924,673948.0
2018-09-06 12:35:00,45.21,45.37,45.18,45.34,694981.0,44.1924,44.3488,44.1631,44.3195,694981.0
2018-09-06 12:40:00,45.33,45.47,45.29,45.41,530236.0,44.3097,44.4466,44.2706,44.3879,530236.0
2018-09-06 12:45:00,45.41,45.55,45.4,45.46,555702.0,44.3879,44.5248,44.3782,44.4368,555702.0
2018-09-06 12:50:00,45.46,45.54,45.35,45.44,509070.0,44.4368,44.515,44.3293,44.4173,509070.0
2018-09-06 12:55:00,45.45,45.52,45.25,45.27,433005.0,44.427,44.4955,44.2315,44.2511,433005.0
2018-09-06 13:00:00,45.27,45.32,45.17,45.18,529258.0,44.2511,44.3,44.1533,44.1631,529258.0
2018-09-06 13:05:00,45.18,45.3,45.17,45.19,558540.0,44.1631,44.2804,44.1533,44.1729,558540.0
2018-09-06 13:10:00,45.19,45.34,45.16,45.25,493686.0,44.1729,44.3195,44.1436,44.2315,493686.0
2018-09-06 13:15:00,45.24,45.49,45.23,45.47,443135.0,44.2218,44.4661,44.212,44.4466,443135.0
2018-09-06 13:20:00,45.46,45.55,45.44,45.53,462941.0,44.4368,44.5248,44.4173,44.5052,462941.0
2018-09-06 13:25:00,45.54,45.61,45.42,45.42,468964.0,44.515,44.5834,44.3977,44.3977,468964.0
2018-09-06 13:30:00,45.42,45.45,45.32,45.32,361483.0,44.3977,44.427,44.3,44.3,361483.0
2018-09-06 13:35:00,45.33,45.4,45.27,45.27,269748.0,44.3097,44.3782,44.2511,44.2511,269748.0
2018-09-06 13:40:00,45.28,45.43,45.22,45.4,511140.0,44.2609,44.4075,44.2022,44.3782,511140.0
2018-09-06 13:45:00,45.39,45.45,45.25,45.26,356044.0,44.3684,44.427,44.2315,44.2413,356044.0
2018-09-06 13:50:00,45.26,45.26,45.12,45.2,427260.0,44.2413,44.2413,44.1045,44.1827,427260.0
2018-09-06 13:55:00,45.2,45.24,45.06,45.08,517020.0,44.1827,44.2218,44.0458,44.0654,517020.0
2018-09-06 14:00:00,45.08,45.17,45.01,45.02,435279.0,44.0654,44.1533,43.9969,44.0067,435279.0
2018-09-06 14:05:00,45.03,45.2,45.01,45.15,485249.0,44.0165,44.1827,43.9969,44.1338,485249.0
2018-09-06 14:10:00,45.15,45.15,45.05,45.06,390213.0,44.1338,44.1338,44.036,44.0458,390213.0
2018-09-06 14:15:00,45.06,45.12,45.01,45.02,407482.0,44.0458,44.1045,43.9969,44.0067,407482.0
2018-09-06 14:20:00,45.02,45.02,44.82,44.91,1142877.0,44.0067,44.0067,43.8112,43.8992,1142877.0
2018-09-06 14:25:00,44.91,45.13,44.88,45.12,686630.0,43.8992,44.1142,43.8699,44.1045,686630.0
2018-09-06 14:30:00,45.12,45.18,45.07,45.17,542177.0,44.1045,44.1631,44.0556,44.1533,542177.0
2018-09-06 14:35:00,45.17,45.31,45.16,45.28,540663.0,44.1533,44.2902,44.1436,44.2609,540663.0
2018-09-06 14:40:00,45.28,45.3,45.2,45.23,420098.0,44.2609,44.2804,44.1827,44.212,420098.0
2018-09-06 14:45:00,45.23,45.33,45.08,45.09,505516.0,44.212,44.3097,44.0654,44.0751,505516.0
2018-09-06 14:50:00,45.1,45.19,45.05,45.15,480979.0,44.0849,44.1729,44.036,44.1338,480979.0
2018-09-06 14:55:00,45.16,45.43,45.14,45.15,953976.0,44.1436,44.4075,44.124,44.1338,953976.0
2018-09-06 15:00:00,45.15,45.24,45.1,45.19,358327.0,44.1338,44.2218,44.0849,44.1729,358327.0
2018-09-06 15:05:00,45.18,45.22,45.08,45.15,361839.0,44.1631,44.2022,44.0654,44.1338,361839.0
2018-09-06 15:10:00,45.15,45.23,45.1,45.19,386923.0,44.1338,44.212,44.0849,44.1729,386923.0
2018-09-06 15:15:00,45.18,45.19,45.03,45.03,343120.0,44.1631,44.1729,44.0165,44.0165,343120.0
2018-09-06 15:20:00,45.03,45.07,44.95,44.96,642011.0,44.0165,44.0556,43.9383,43.9481,642011.0
2018-09-06 15:25:00,44.96,45.02,44.95,44.99,722599.0,43.9481,44.0067,43.9383,43.9774,722599.0
2018-09-06 15:30:00,45.0,45.09,44.99,45.0,591570.0,43.9872,44.0751,43.9774,43.9872,591570.0
2018-09-06 15:35:00,45.0,45.0,44.86,44.87,670098.0,43.9872,43.9872,43.8503,43.8601,670098.0
2018-09-06 15:40:00,44.87,44.89,44.74,44.84,1003003.0,43.8601,43.8796,43.733,43.8308,1003003.0
2018-09-06 15:45:00,44.84,44.85,44.71,44.72,885139.0,43.8308,43.8405,43.7037,43.7135,885139.0
2018-09-06 15:50:00,44.72,44.78,44.54,44.59,1659783.0,43.7135,43.7721,43.5375,43.5864,1659783.0
2018-09-06 15:55:00,44.59,44.68,44.58,44.65,1872024.0,43.5864,43.6744,43.5766,43.645,1872024.0
2018-09-07 09:30:00,45.14,45.95,44.87,45.94,2804695.0,44.124,44.9158,43.8601,44.906,2804695.0
2018-09-07 09:35:00,45.94,46.2,45.74,46.13,2243603.0,44.906,45.1602,44.7105,45.0917,2243603.0
2018-09-07 09:40:00,46.12,46.16,45.78,45.8,1394183.0,45.082,45.1211,44.7496,44.7692,1394183.0
2018-09-07 09:45:00,45.8,46.16,45.71,46.13,1253258.0,44.7692,45.1211,44.6812,45.0917,1253258.0
2018-09-07 09:50:00,46.13,46.46,46.1,46.35,1714828.0,45.0917,45.4143,45.0624,45.3068,1714828.0
2018-09-07 09:55:00,46.35,46.36,45.89,46.05,1464154.0,45.3068,45.3166,44.8571,45.0135,1464154.0
2018-09-07 10:00:00,46.05,46.13,45.96,46.0,689123.0,45.0135,45.0917,44.9256,44.9647,689123.0
2018-09-07 10:05:00,46.0,46.05,45.85,45.9,757180.0,44.9647,45.0135,44.818,44.8669,757180.0
2018-09-07 10:10:00,45.89,46.0,45.8,45.8,725967.0,44.8571,44.9647,44.7692,44.7692,725967.0
2018-09-07 10:15:00,45.8,45.81,45.55,45.63,949444.0,44.7692,44.7789,44.5248,44.603,949444.0
2018-09-07 10:20:00,45.62,45.69,45.51,45.67,696106.0,44.5932,44.6616,44.4857,44.6421,696106.0
2018-09-07 10:25:00,45.66,45.75,45.5,45.52,643757.0,44.6323,44.7203,44.4759,44.4955,643757.0
2018-09-07 10:30:00,45.52,45.6,45.34,45.46,750902.0,44.4955,44.5737,44.3195,44.4368,750902.0
2018-09-07 10:35:00,45.46,45.47,45.25,45.31,634178.0,44.4368,44.4466,44.2315,44.2902,634178.0
2018-09-07 10:40:00,45.31,45.54,45.3,45.48,604634.0,44.2902,44.515,44.2804,44.4564,604634.0
2018-09-07 10:45:00,45.48,45.71,45.47,45.68,659577.0,44.4564,44.6812,44.4466,44.6519,659577.0
2018-09-07 10:50:00,45.67,45.7,45.42,45.42,626084.0,44.6421,44.6714,44.3977,44.3977,626084.0
2018-09-07 10:55:00,45.42,45.65,45.4,45.64,565431.0,44.3977,44.6225,44.3782,44.6128,565431.0
2018-09-07 11:00:00,45.65,45.74,45.59,45.59,368746.0,44.6225,44.7105,44.5639,44.5639,368746.0
2018-09-07 11:05:00,45.6,45.6,45.52,45.54,351675.0,44.5737,44.5737,44.4955,44.515,351675.0
2018-09-07 11:10:00,45.55,45.55,45.5,45.52,388804.0,44.5248,44.5248,44.4759,44.4955,388804.0
2018-09-07 11:15:00,45.51,45.58,45.49,45.51,505373.0,44.4857,44.5541,44.4661,44.4857,505373.0
2018-09-07 11:20:00,45.52,45.64,45.51,45.56,363267.0,44.4955,44.6128,44.4857,44.5346,363267.0
2018-09-07 11:25:00,45.55,45.63,45.5,45.59,288804.0,44.5248,44.603,44.4759,44.5639,288804.0
2018-09-07 11:30:00,45.59,45.59,45.51,45.59,266296.0,44.5639,44.5639,44.4857,44.5639,266296.0
2018-09-07 11:35:00,45.59,45.6,45.53,45.55,285205.0,44.5639,44.5737,44.5052,44.5248,285205.0
2018-09-07 11:40:00,45.56,45.71,45.55,45.71,308061.0,44.5346,44.6812,44.5248,44.6812,308061.0
2018-09-07 11:45:00,45.71,45.8,45.7,45.8,528073.0,44.6812,44.7692,44.6714,44.7692,528073.0
2018-09-07 11:50:00,45.8,45.87,45.75,45.75,489221.0,44.7692,44.8376,44.7203,44.7203,489221.0
2018-09-07 11:55:00,45.76,45.76,45.56,45.56,288952.0,44.7301,44.7301,44.5346,44.5346,288952.0
2018-09-07 12:00:00,45.56,45.58,45.42,45.44,489346.0,44.5346,44.5541,44.3977,44.4173,489346.0
2018-09-07 12:05:00,45.44,45.49,45.05,45.07,729840.0,44.4173,44.4661,44.036,44.0556,729840.0
2018-09-07 12:10:00,45.06,45.29,45.0,45.21,652662.0,44.0458,44.2706,43.9872,44.1924,652662.0
2018-09-07 12:15:00,45.22,45.23,45.1,45.14,287047.0,44.2022,44.212,44.0849,44.124,287047.0
2018-09-07 12:20:00,45.13,45.25,45.1,45.2,421139.0,44.1142,44.2315,44.0849,44.1827,421139.0
2018-09-07 12:25:00,45.2,45.21,45.0,45.01,519267.0,44.1827,44.1924,43.9872,43.9969,519267.0
2018-09-07 12:30:00,45.0,45.2,44.94,45.12,644213.0,43.9872,44.1827,43.9285,44.1045,644213.0
2018-09-07 12:35:00,45.12,45.2,45.08,45.12,274123.0,44.1045,44.1827,44.0654,44.1045,274123.0
2018-09-07 12:40:00,45.11,45.15,44.96,44.97,266116.0,44.0947,44.1338,43.9481,43.9578,266116.0
2018-09-07 12:45:00,44.96,45.19,44.95,45.17,335546.0,43.9481,44.1729,43.9383,44.1533,335546.0
2018-09-07 12:50:00,45.17,45.21,45.14,45.15,234738.0,44.1533,44.1924,44.124,44.1338,234738.0
2018-09-07 12:55:00,45.16,45.25,45.15,45.2,351771.0,44.1436,44.2315,44.1338,44.1827,351771.0
2018-09-07 13:00:00,45.2,45.21,45.14,45.15,199727.0,44.1827,44.1924,44.124,44.1338,199727.0
2018-09-07 13:05:00,45.14,45.15,45.06,45.09,239157.0,44.124,44.1338,44.0458,44.0751,239157.0
2018-09-07 13:10:00,45.09,45.13,45.06,45.07,140395.0,44.0751,44.1142,44.0458,44.0556,140395.0
2018-09-07 13:15:00,45.06,45.09,45.04,45.04,224320.0,44.0458,44.0751,44.0263,44.0263,224320.0
2018-09-07 13:20:00,45.04,45.11,45.03,45.1,154515.0,44.0263,44.0947,44.0165,44.0849,154515.0
2018-09-07 13:25:00,45.09,45.17,45.08,45.16,156472.0,44.0751,44.1533,44.0654,44.1436,156472.0
2018-09-07 13:30:00,45.16,45.21,45.15,45.15,171883.0,44.1436,44.1924,44.1338,44.1338,171883.0
2018-09-07 13:35:00,45.16,45.16,45.05,45.05,173363.0,44.1436,44.1436,44.036,44.036,173363.0
2018-09-07 13:40:00,45.05,45.06,44.97,44.98,322297.0,44.036,44.0458,43.9578,43.9676,322297.0
2018-09-07 13:45:00,44.98,45.03,44.9,44.91,278407.0,43.9676,44.0165,43.8894,43.8992,278407.0
2018-09-07 13:50:00,44.9,44.96,44.9,44.95,186834.0,43.8894,43.9481,43.8894,43.9383,186834.0
2018-09-07 13:55:00,44.94,44.96,44.76,44.79,423164.0,43.9285,43.9481,43.7526,43.7819,423164.0
2018-09-07 14:00:00,44.78,44.89,44.77,44.81,213909.0,43.7721,43.8796,43.7623,43.8014,213909.0
2018-09-07 14:05:00,44.81,44.91,44.81,44.88,178458.0,43.8014,43.8992,43.8014,43.8699,178458.0
2018-09-07 14:10:00,44.88,45.08,44.87,45.08,262827.0,43.8699,44.0654,43.8601,44.0654,262827.0
2018-09-07 14:15:00,45.09,45.09,44.95,44.97,248028.0,44.0751,44.0751,43.9383,43.9578,248028.0
2018-09-07 14:20:00,44.97,45.02,44.95,45.01,104565.0,43.9578,44.0067,43.9383,43.9969,104565.0
2018-09-07 14:25:00,45.0,45.02,44.98,45.0,180131.0,43.9872,44.0067,43.9676,43.9872,180131.0
2018-09-07 14:30:00,45.0,45.0,44.85,44.86,229974.0,43.9872,43.9872,43.8405,43.8503,229974.0
2018-09-07 14:35:00,44.86,44.93,44.82,44.84,238071.0,43.8503,43.9187,43.8112,43.8308,238071.0
2018-09-07 14:40:00,44.85,44.85,44.8,44.81,158630.0,43.8405,43.8405,43.7917,43.8014,158630.0
2018-09-07 14:45:00,44.81,44.86,44.8,44.83,190250.0,43.8014,43.8503,43.7917,43.821,190250.0
2018-09-07 14:50:00,44.83,44.84,44.8,44.83,209858.0,43.821,43.8308,43.7917,43.821,209858.0
2018-09-07 14:55:00,44.83,44.98,44.8,44.98,201266.0,43.821,43.9676,43.7917,43.9676,201266.0
2018-09-07 15:00:00,44.97,45.0,44.89,44.95,241609.0,43.9578,43.9872,43.8796,43.9383,241609.0
2018-09-07 15:05:00,44.95,44.95,44.85,44.87,167630.0,43.9383,43.9383,43.8405,43.8601,167630.0
2018-09-07 15:10:00,44.87,44.96,44.86,44.91,231039.0,43.8601,43.9481,43.8503,43.8992,231039.0
2018-09-07 15:15:00,44.91,44.91,44.85,44.86,235158.0,43.8992,43.8992,43.8405,43.8503,235158.0
2018-09-07 15:20:00,44.86,44.86,44.8,44.84,244250.0,43.8503,43.8503,43.7917,43.8308,244250.0
2018-09-07 15:25:00,44.84,44.95,44.83,44.94,177231.0,43.8308,43.9383,43.821,43.9285,177231.0
2018-09-07 15:30:00,44.94,44.99,44.82,44.9,313686.0,43.9285,43.9774,43.8112,43.8894,313686.0
2018-09-07 15:35:00,44.89,44.9,44.75,44.82,500088.0,43.8796,43.8894,43.7428,43.8112,500088.0
2018-09-07 15:40:00,44.82,44.87,44.8,44.8,353448.0,43.8112,43.8601,43.7917,43.7917,353448.0
2018-09-07 15:45:00,44.8,44.81,44.72,44.72,499822.0,43.7917,43.8014,43.7135,43.7135,499822.0
2018-09-07 15:50:00,44.72,44.72,44.65,44.69,841127.0,43.7135,43.7135,43.645,43.6841,841127.0
2018-09-07 15:55:00,44.69,44.87,44.68,44.85,1305261.0,43.6841,43.8601,43.6744,43.8405,1305261.0
2018-09-10 09:30:00,45.25,45.33,44.39,44.62,2107152.0,44.2315,44.3097,43.3909,43.6157,2107152.0
2018-09-10 09:35:00,44.64,45.09,44.55,44.98,999295.0,43.6353,44.0751,43.5473,43.9676,999295.0
2018-09-10 09:40:00,44.98,45.15,44.89,45.01,914514.0,43.9676,44.1338,43.8796,43.9969,914514.0
2018-09-10 09:45:00,45.03,45.18,44.78,45.16,1042801.0,44.0165,44.1631,43.7721,44.1436,1042801.0
2018-09-10 09:50:00,45.16,45.19,45.01,45.17,710532.0,44.1436,44.1729,43.9969,44.1533,710532.0
2018-09-10 09:55:00,45.16,45.36,45.11,45.28,908935.0,44.1436,44.3391,44.0947,44.2609,908935.0
2018-09-10 10:00:00,45.27,45.38,45.13,45.16,812200.0,44.2511,44.3586,44.1142,44.1436,812200.0
2018-09-10 10:05:00,45.16,45.28,45.09,45.19,523424.0,44.1436,44.2609,44.0751,44.1729,523424.0
2018-09-10 10:10:00,45.19,45.19,44.85,44.96,681695.0,44.1729,44.1729,43.8405,43.9481,681695.0
2018-09-10 10:15:00,44.97,45.03,44.81,44.83,680565.0,43.9578,44.0165,43.8014,43.821,680565.0
2018-09-10 10:20:00,44.84,45.04,44.81,44.81,636995.0,43.8308,44.0263,43.8014,43.8014,636995.0
2018-09-10 10:25:00,44.81,44.86,44.75,44.84,656435.0,43.8014,43.8503,43.7428,43.8308,656435.0
2018-09-10 10:30:00,44.85,45.08,44.84,45.07,608849.0,43.8405,44.0654,43.8308,44.0556,608849.0
2018-09-10 10:35:00,45.07,45.2,45.04,45.11,459005.0,44.0556,44.1827,44.0263,44.0947,459005.0
2018-09-10 10:40:00,45.12,45.25,45.11,45.22,412636.0,44.1045,44.2315,44.0947,44.2022,412636.0
2018-09-10 10:45:00,45.21,45.29,45.13,45.24,403734.0,44.1924,44.2706,44.1142,44.2218,403734.0
2018-09-10 10:50:00,45.24,45.35,45.23,45.3,359704.0,44.2218,44.3293,44.212,44.2804,359704.0
2018-09-10 10:55:00,45.29,45.3,45.12,45.18,359858.0,44.2706,44.2804,44.1045,44.1631,359858.0
2018-09-10 11:00:00,45.18,45.19,45.04,45.13,377435.0,44.1631,44.1729,44.0263,44.1142,377435.0
2018-09-10 11:05:00,45.12,45.29,45.1,45.27,314632.0,44.1045,44.2706,44.0849,44.2511,314632.0
2018-09-10 11:10:00,45.28,45.29,45.16,45.17,237926.0,44.2609,44.2706,44.1436,44.1533,237926.0
2018-09-10 11:15:00,45.17,45.22,45.08,45.12,268946.0,44.1533,44.2022,44.0654,44.1045,268946.0
2018-09-10 11:20:00,45.11,45.23,45.08,45.2,249572.0,44.0947,44.212,44.0654,44.1827,249572.0
2018-09-10 11:25:00,45.19,45.2,45.09,45.17,254197.0,44.1729,44.1827,44.0751,44.1533,254197.0
2018-09-10 11:30:00,45.18,45.27,45.17,45.19,206456.0,44.1631,44.2511,44.1533,44.1729,206456.0
2018-09-10 11:35:00,45.19,45.21,45.1,45.1,181273.0,44.1729,44.1924,44.0849,44.0849,181273.0
2018-09-10 11:40:00,45.1,45.23,45.1,45.22,217273.0,44.0849,44.212,44.0849,44.2022,217273.0
2018-09-10 11:45:00,45.23,45.25,45.15,45.24,170028.0,44.212,44.2315,44.1338,44.2218,170028.0
2018-09-10 11:50:00,45.23,45.24,45.15,45.15,187752.0,44.212,44.2218,44.1338,44.1338,187752.0
2018-09-10 11:55:00,45.15,45.2,45.11,45.19,179609.0,44.1338,44.1827,44.0947,44.1729,179609.0
2018-09-10 12:00:00,45.2,45.2,45.11,45.15,119037.0,44.1827,44.1827,44.0947,44.1338,119037.0
2018-09-10 12:05:00,45.14,45.23,45.12,45.21,144309.0,44.124,44.212,44.1045,44.1924,144309.0
2018-09-10 12:10:00,45.2,45.22,45.11,45.22,187061.0,44.1827,44.2022,44.0947,44.2022,187061.0
2018-09-10 12:15:00,45.22,45.23,45.1,45.1,177801.0,44.2022,44.212,44.0849,44.0849,177801.0
2018-09-10 12:20:00,45.1,45.12,45.03,45.09,231114.0,44.0849,44.1045,44.0165,44.0751,231114.0
2018-09-10 12:25:00,45.09,45.2,45.08,45.17,227417.0,44.0751,44.1827,44.0654,44.1533,227417.0
2018-09-10 12:30:00,45.17,45.25,45.16,45.25,178730.0,44.1533,44.2315,44.1436,44.2315,178730.0
2018-09-10 12:35:00,45.24,45.25,45.13,45.14,168989.0,44.2218,44.2315,44.1142,44.124,168989.0
2018-09-10 12:40:00,45.13,45.16,45.09,45.15,190205.0,44.1142,44.1436,44.0751,44.1338,190205.0
2018-09-10 12:45:00,45.15,45.19,45.11,45.17,126182.0,44.1338,44.1729,44.0947,44.1533,126182.0
2018-09-10 12:50:00,45.16,45.18,45.1,45.15,126088.0,44.1436,44.1631,44.0849,44.1338,126088.0
2018-09-10 12:55:00,45.15,45.19,45.11,45.16,107680.0,44.1338,44.1729,44.0947,44.1436,107680.0
2018-09-10 13:00:00,45.16,45.16,45.01,45.07,219992.0,44.1436,44.1436,43.9969,44.0556,219992.0
2018-09-10 13:05:00,45.06,45.12,45.05,45.09,153396.0,44.0458,44.1045,44.036,44.0751,153396.0
2018-09-10 13:10:00,45.08,45.19,45.08,45.19,108649.0,44.0654,44.1729,44.0654,44.1729,108649.0
2018-09-10 13:15:00,45.18,45.19,45.12,45.15,103903.0,44.1631,44.1729,44.1045,44.1338,103903.0
2018-09-10 13:20:00,45.14,45.2,45.14,45.17,112380.0,44.124,44.1827,44.124,44.1533,112380.0
2018-09-10 13:25:00,45.17,45.18,45.07,45.07,189298.0,44.1533,44.1631,44.0556,44.0556,189298.0
2018-09-10 13:30:00,45.07,45.1,44.97,44.99,356166.0,44.0556,44.0849,43.9578,43.9774,356166.0
2018-09-10 13:35:00,44.98,45.01,44.92,44.99,363716.0,43.9676,43.9969,43.909,43.9774,363716.0
2018-09-10 13:40:00,44.98,45.06,44.96,45.02,151046.0,43.9676,44.0458,43.9481,44.0067,151046.0
2018-09-10 13:45:00,45.02,45.03,44.9,44.95,260384.0,44.0067,44.0165,43.8894,43.9383,260384.0
2018-09-10 13:50:00,44.96,45.0,44.93,45.0,129616.0,43.9481,43.9872,43.9187,43.9872,129616.0
2018-09-10 13:55:00,44.99,45.01,44.97,44.99,104878.0,43.9774,43.9969,43.9578,43.9774,104878.0
2018-09-10 14:00:00,45.0,45.0,44.93,44.95,197950.0,43.9872,43.9872,43.9187,43.9383,197950.0
2018-09-10 14:05:00,44.96,44.97,44.82,44.87,315892.0,43.9481,43.9578,43.8112,43.8601,315892.0
2018-09-10 14:10:00,44.88,44.92,44.85,44.88,118083.0,43.8699,43.909,43.8405,43.8699,118083.0
2018-09-10 14:15:00,44.88,44.92,44.85,44.89,135265.0,43.8699,43.909,43.8405,43.8796,135265.0
2018-09-10 14:20:00,44.88,44.89,44.84,44.86,155658.0,43.8699,43.8796,43.8308,43.8503,155658.0
2018-09-10 14:25:00,44.86,44.94,44.84,44.93,219069.0,43.8503,43.9285,43.8308,43.9187,219069.0
2018-09-10 14:30:00,44.92,44.93,44.86,44.88,98451.0,43.909,43.9187,43.8503,43.8699,98451.0
2018-09-10 14:35:00,44.88,44.91,44.84,44.85,177258.0,43.8699,43.8992,43.8308,43.8405,177258.0
2018-09-10 14:40:00,44.84,44.86,44.78,44.81,260515.0,43.8308,43.8503,43.7721,43.8014,260515.0
2018-09-10 14:45:00,44.8,44.83,44.79,44.8,177746.0,43.7917,43.821,43.7819,43.7917,177746.0
2018-09-10 14:50:00,44.8,44.81,44.71,44.74,294227.0,43.7917,43.8014,43.7037,43.733,294227.0
2018-09-10 14:55:00,44.75,44.78,44.7,44.73,203259.0,43.7428,43.7721,43.6939,43.7232,203259.0
2018-09-10 15:00:00,44.74,44.87,44.73,44.86,251853.0,43.733,43.8601,43.7232,43.8503,251853.0
2018-09-10 15:05:00,44.86,44.91,44.86,44.89,195180.0,43.8503,43.8992,43.8503,43.8796,195180.0
2018-09-10 15:10:00,44.89,44.95,44.88,44.9,232766.0,43.8796,43.9383,43.8699,43.8894,232766.0
2018-09-10 15:15:00,44.9,44.93,44.87,44.92,138073.0,43.8894,43.9187,43.8601,43.909,138073.0
2018-09-10 15:20:00,44.91,44.98,44.9,44.95,179685.0,43.8992,43.9676,43.8894,43.9383,179685.0
2018-09-10 15:25:00,44.95,44.98,44.91,44.93,142224.0,43.9383,43.9676,43.8992,43.9187,142224.0
2018-09-10 15:30:00,44.94,44.94,44.88,44.9,219458.0,43.9285,43.9285,43.8699,43.8894,219458.0
2018-09-10 15:35:00,44.9,44.9,44.83,44.86,299416.0,43.8894,43.8894,43.821,43.8503,299416.0
2018-09-10 15:40:00,44.85,44.85,44.77,44.83,298483.0,43.8405,43.8405,43.7623,43.821,298483.0
2018-09-10 15:45:00,44.83,44.89,44.81,44.83,294225.0,43.821,43.8796,43.8014,43.821,294225.0
2018-09-10 15:50:00,44.82,44.86,44.79,44.84,438896.0,43.8112,43.8503,43.7819,43.8308,438896.0
2018-09-10 15:55:00,44.84,44.92,44.8,44.91,830269.0,43.8308,43.909,43.7917,43.8992,830269.0
2018-09-11 09:30:00,43.59,43.7,42.35,42.72,3715157.0,42.6089,42.7164,41.3968,41.7585,3715157.0
2018-09-11 09:35:00,42.71,43.29,42.5,43.15,1895578.0,41.7487,42.3157,41.5434,42.1788,1895578.0
2018-09-11 09:40:00,43.14,43.3,42.9,43.04,1342186.0,42.169,42.3254,41.9344,42.0713,1342186.0
2018-09-11 09:45:00,43.04,43.6,42.9,43.51,1633795.0,42.0713,42.6187,41.9344,42.5307,1633795.0
2018-09-11 09:50:00,43.51,43.66,43.41,43.49,1005198.0,42.5307,42.6773,42.433,42.5112,1005198.0
2018-09-11 09:55:00,43.49,43.75,43.38,43.47,929085.0,42.5112,42.7653,42.4036,42.4916,929085.0
2018-09-11 10:00:00,43.46,43.49,43.21,43.45,1063647.0,42.4818,42.5112,42.2375,42.4721,1063647.0
2018-09-11 10:05:00,43.46,43.49,43.25,43.32,808219.0,42.4818,42.5112,42.2766,42.345,808219.0
2018-09-11 10:10:00,43.32,43.37,43.08,43.14,959282.0,42.345,42.3939,42.1104,42.169,959282.0
2018-09-11 10:15:00,43.15,43.18,43.03,43.16,744152.0,42.1788,42.2081,42.0615,42.1886,744152.0
2018-09-11 10:20:00,43.17,43.27,43.04,43.21,647853.0,42.1984,42.2961,42.0713,42.2375,647853.0
2018-09-11 10:25:00,43.21,43.22,43.05,43.13,670383.0,42.2375,42.2472,42.0811,42.1593,670383.0
2018-09-11 10:30:00,43.12,43.13,42.81,42.85,905906.0,42.1495,42.1593,41.8465,41.8856,905906.0
2018-09-11 10:35:00,42.85,42.94,42.8,42.83,646119.0,41.8856,41.9735,41.8367,41.866,646119.0
2018-09-11 10:40:00,42.82,42.83,42.67,42.68,929249.0,41.8562,41.866,41.7096,41.7194,929249.0
2018-09-11 10:45:00,42.67,42.77,42.52,42.67,1033508.0,41.7096,41.8074,41.563,41.7096,1033508.0
2018-09-11 10:50:00,42.66,42.72,42.55,42.59,594650.0,41.6998,41.7585,41.5923,41.6314,594650.0
2018-09-11 10:55:00,42.59,42.78,42.49,42.65,872763.0,41.6314,41.8171,41.5337,41.6901,872763.0
2018-09-11 11:00:00,42.64,42.84,42.6,42.82,656861.0,41.6803,41.8758,41.6412,41.8562,656861.0
2018-09-11 11:05:00,42.82,42.9,42.73,42.87,589393.0,41.8562,41.9344,41.7683,41.9051,589393.0
2018-09-11 11:10:00,42.87,42.94,42.85,42.87,486857.0,41.9051,41.9735,41.8856,41.9051,486857.0
2018-09-11 11:15:00,42.87,42.94,42.79,42.88,388281.0,41.9051,41.9735,41.8269,41.9149,388281.0
2018-09-11 11:20:00,42.88,43.0,42.82,42.82,496966.0,41.9149,42.0322,41.8562,41.8562,496966.0
2018-09-11 11:25:00,42.82,43.0,42.8,42.99,346686.0,41.8562,42.0322,41.8367,42.0224,346686.0
2018-09-11 11:30:00,42.98,43.08,42.97,42.98,445795.0,42.0126,42.1104,42.0029,42.0126,445795.0
2018-09-11 11:35:00,42.99,43.16,42.96,43.15,574518.0,42.0224,42.1886,41.9931,42.1788,574518.0
2018-09-11 11:40:00,43.16,43.2,43.06,43.12,463771.0,42.1886,42.2277,42.0908,42.1495,463771.0
2018-09-11 11:45:00,43.11,43.14,43.02,43.13,300337.0,42.1397,42.169,42.0517,42.1593,300337.0
2018-09-11 11:50:00,43.12,43.3,43.11,43.29,446204.0,42.1495,42.3254,42.1397,42.3157,446204.0
2018-09-11 11:55:00,43.28,43.47,43.27,43.43,623370.0,42.3059,42.4916,42.2961,42.4525,623370.0
2018-09-11 12:00:00,43.44,43.5,43.41,43.49,629269.0,42.4623,42.5209,42.433,42.5112,629269.0
2018-09-11 12:05:00,43.49,43.51,43.36,43.44,386123.0,42.5112,42.5307,42.3841,42.4623,386123.0
2018-09-11 12:10:00,43.44,43.48,43.38,43.4,396377.0,42.4623,42.5014,42.4036,42.4232,396377.0
2018-09-11 12:15:00,43.39,43.4,43.12,43.18,509350.0,42.4134,42.4232,42.1495,42.2081,509350.0
2018-09-11 12:20:00,43.18,43.29,43.17,43.23,396452.0,42.2081,42.3157,42.1984,42.257,396452.0
2018-09-11 12:25:00,43.23,43.29,43.2,43.24,303159.0,42.257,42.3157,42.2277,42.2668,303159.0
2018-09-11 12:30:00,43.23,43.26,43.15,43.26,270984.0,42.257,42.2863,42.1788,42.2863,270984.0
2018-09-11 12:35:00,43.26,43.33,43.23,43.3,593679.0,42.2863,42.3548,42.257,42.3254,593679.0
2018-09-11 12:40:00,43.31,43.38,43.27,43.38,327073.0,42.3352,42.4036,42.2961,42.4036,327073.0
2018-09-11 12:45:00,43.37,43.41,43.29,43.31,312607.0,42.3939,42.433,42.3157,42.3352,312607.0
2018-09-11 12:50:00,43.31,43.41,43.27,43.37,342065.0,42.3352,42.433,42.2961,42.3939,342065.0
2018-09-11 12:55:00,43.36,43.42,43.34,43.4,256194.0,42.3841,42.4427,42.3645,42.4232,256194.0
2018-09-11 13:00:00,43.41,43.46,43.38,43.41,340528.0,42.433,42.4818,42.4036,42.433,340528.0
2018-09-11 13:05:00,43.41,43.42,43.3,43.3,379826.0,42.433,42.4427,42.3254,42.3254,379826.0
2018-09-11 13:10:00,43.3,43.32,43.23,43.24,327486.0,42.3254,42.345,42.257,42.2668,327486.0
2018-09-11 13:15:00,43.23,43.38,43.2,43.37,488686.0,42.257,42.4036,42.2277,42.3939,488686.0
2018-09-11 13:20:00,43.37,43.39,43.21,43.3,319733.0,42.3939,42.4134,42.2375,42.3254,319733.0
2018-09-11 13:25:00,43.3,43.38,43.3,43.34,191794.0,42.3254,42.4036,42.3254,42.3645,191794.0
2018-09-11 13:30:00,43.34,43.47,43.32,43.47,379680.0,42.3645,42.4916,42.345,42.4916,379680.0
2018-09-11 13:35:00,43.47,43.5,43.38,43.45,303131.0,42.4916,42.5209,42.4036,42.4721,303131.0
2018-09-11 13:40:00,43.45,43.46,43.38,43.39,230442.0,42.4721,42.4818,42.4036,42.4134,230442.0
2018-09-11 13:45:00,43.39,43.46,43.38,43.43,252834.0,42.4134,42.4818,42.4036,42.4525,252834.0
2018-09-11 13:50:00,43.43,43.46,43.4,43.43,188498.0,42.4525,42.4818,42.4232,42.4525,188498.0
2018-09-11 13:55:00,43.43,43.5,43.39,43.48,383694.0,42.4525,42.5209,42.4134,42.5014,383694.0
2018-09-11 14:00:00,43.48,43.52,43.45,43.51,308221.0,42.5014,42.5405,42.4721,42.5307,308221.0
2018-09-11 14:05:00,43.5,43.53,43.45,43.48,285061.0,42.5209,42.5503,42.4721,42.5014,285061.0
2018-09-11 14:10:00,43.49,43.52,43.47,43.5,275857.0,42.5112,42.5405,42.4916,42.5209,275857.0
2018-09-11 14:15:00,43.49,43.55,43.47,43.49,311928.0,42.5112,42.5698,42.4916,42.5112,311928.0
2018-09-11 14:20:00,43.49,43.62,43.49,43.61,353783.0,42.5112,42.6382,42.5112,42.6285,353783.0
2018-09-11 14:25:00,43.6,43.64,43.56,43.61,248034.0,42.6187,42.6578,42.5796,42.6285,248034.0
2018-09-11 14:30:00,43.6,43.62,43.56,43.59,154551.0,42.6187,42.6382,42.5796,42.6089,154551.0
2018-09-11 14:35:00,43.59,43.62,43.57,43.6,201312.0,42.6089,42.6382,42.5894,42.6187,201312.0
2018-09-11 14:40:00,43.6,43.61,43.48,43.49,339083.0,42.6187,42.6285,42.5014,42.5112,339083.0
2018-09-11 14:45:00,43.5,43.51,43.43,43.44,220784.0,42.5209,42.5307,42.4525,42.4623,220784.0
2018-09-11 14:50:00,43.43,43.49,43.41,43.45,162601.0,42.4525,42.5112,42.433,42.4721,162601.0
2018-09-11 14:55:00,43.46,43.47,43.41,43.42,176722.0,42.4818,42.4916,42.433,42.4427,176722.0
2018-09-11 15:00:00,43.42,43.48,43.42,43.45,160532.0,42.4427,42.5014,42.4427,42.4721,160532.0
2018-09-11 15:05:00,43.45,43.46,43.43,43.46,195721.0,42.4721,42.4818,42.4525,42.4818,195721.0
2018-09-11 15:10:00,43.46,43.46,43.37,43.37,255546.0,42.4818,42.4818,42.3939,42.3939,255546.0
2018-09-11 15:15:00,43.37,43.38,43.3,43.33,361638.0,42.3939,42.4036,42.3254,42.3548,361638.0
2018-09-11 15:20:00,43.33,43.4,43.32,43.38,237715.0,42.3548,42.4232,42.345,42.4036,237715.0
2018-09-11 15:25:00,43.37,43.45,43.35,43.44,213652.0,42.3939,42.4721,42.3743,42.4623,213652.0
2018-09-11 15:30:00,43.44,43.47,43.4,43.46,335897.0,42.4623,42.4916,42.4232,42.4818,335897.0
2018-09-11 15:35:00,43.46,43.52,43.45,43.52,329010.0,42.4818,42.5405,42.4721,42.5405,329010.0
2018-09-11 15:40:00,43.51,43.56,43.5,43.55,297096.0,42.5307,42.5796,42.5209,42.5698,297096.0
2018-09-11 15:45:00,43.55,43.56,43.46,43.56,440828.0,42.5698,42.5796,42.4818,42.5796,440828.0
2018-09-11 15:50:00,43.55,43.59,43.53,43.55,661878.0,42.5698,42.6089,42.5503,42.5698,661878.0
2018-09-11 15:55:00,43.55,43.61,43.52,43.6,1607652.0,42.5698,42.6285,42.5405,42.6187,1607652.0
2018-09-12 09:30:00,41.25,42.18,41.1,42.03,4107155.0,40.3216,41.2306,40.1749,41.084,4107155.0
2018-09-12 09:35:00,42.03,42.15,41.51,41.68,2598418.0,41.084,41.2013,40.5757,40.7419,2598418.0
2018-09-12 09:40:00,41.68,42.12,41.65,42.0,2000226.0,40.7419,41.172,40.7126,41.0547,2000226.0
2018-09-12 09:45:00,42.0,42.0,41.37,41.42,1971174.0,41.0547,41.0547,40.4389,40.4877,1971174.0
2018-09-12 09:50:00,41.42,41.88,41.4,41.61,1306304.0,40.4877,40.9374,40.4682,40.6735,1306304.0
2018-09-12 09:55:00,41.6,41.74,41.39,41.5,1105103.0,40.6637,40.8005,40.4584,40.5659,1105103.0
2018-09-12 10:00:00,41.5,41.68,41.46,41.51,823056.0,40.5659,40.7419,40.5268,40.5757,823056.0
2018-09-12 10:05:00,41.51,41.58,41.26,41.28,1357509.0,40.5757,40.6441,40.3313,40.3509,1357509.0
2018-09-12 10:10:00,41.28,41.29,41.11,41.11,1840323.0,40.3509,40.3607,40.1847,40.1847,1840323.0
2018-09-12 10:15:00,41.12,41.29,41.1,41.23,1320257.0,40.1945,40.3607,40.1749,40.302,1320257.0
2018-09-12 10:20:00,41.22,41.23,40.9,40.96,1780029.0,40.2922,40.302,39.9794,40.0381,1780029.0
2018-09-12 10:25:00,40.96,41.05,40.78,40.89,1584012.0,40.0381,40.1261,39.8621,39.9697,1584012.0
2018-09-12 10:30:00,40.89,40.97,40.72,40.73,1510079.0,39.9697,40.0479,39.8035,39.8133,1510079.0
2018-09-12 10:35:00,40.74,40.94,40.68,40.91,1196648.0,39.823,40.0185,39.7644,39.9892,1196648.0
2018-09-12 10:40:00,40.92,41.22,40.9,41.18,1533792.0,39.999,40.2922,39.9794,40.2531,1533792.0
2018-09-12 10:45:00,41.17,41.18,40.96,41.02,949210.0,40.2434,40.2531,40.0381,40.0967,949210.0
2018-09-12 10:50:00,41.0,41.12,40.99,41.12,864377.0,40.0772,40.1945,40.0674,40.1945,864377.0
2018-09-12 10:55:00,41.12,41.13,40.78,40.82,970522.0,40.1945,40.2043,39.8621,39.9012,970522.0
2018-09-12 11:00:00,40.83,41.05,40.8,40.97,809030.0,39.911,40.1261,39.8817,40.0479,809030.0
2018-09-12 11:05:00,40.97,41.0,40.76,40.8,614212.0,40.0479,40.0772,39.8426,39.8817,614212.0
2018-09-12 11:10:00,40.8,41.22,40.8,41.11,1163325.0,39.8817,40.2922,39.8817,40.1847,1163325.0
2018-09-12 11:15:00,41.12,41.33,41.12,41.21,1117917.0,40.1945,40.3998,40.1945,40.2825,1117917.0
2018-09-12 11:20:00,41.22,41.4,41.19,41.37,896661.0,40.2922,40.4682,40.2629,40.4389,896661.0
2018-09-12 11:25:00,41.37,41.58,41.34,41.56,1297497.0,40.4389,40.6441,40.4095,40.6246,1297497.0
2018-09-12 11:30:00,41.56,41.71,41.51,41.56,1097449.0,40.6246,40.7712,40.5757,40.6246,1097449.0
2018-09-12 11:35:00,41.56,41.6,41.31,41.35,1038037.0,40.6246,40.6637,40.3802,40.4193,1038037.0
2018-09-12 11:40:00,41.36,41.49,41.24,41.24,616454.0,40.4291,40.5562,40.3118,40.3118,616454.0
2018-09-12 11:45:00,41.25,41.32,41.15,41.21,500903.0,40.3216,40.39,40.2238,40.2825,500903.0
2018-09-12 11:50:00,41.22,41.23,41.05,41.19,651167.0,40.2922,40.302,40.1261,40.2629,651167.0
2018-09-12 11:55:00,41.19,41.2,41.08,41.14,409380.0,40.2629,40.2727,40.1554,40.214,409380.0
2018-09-12 12:00:00,41.14,41.28,41.13,41.26,462472.0,40.214,40.3509,40.2043,40.3313,462472.0
2018-09-12 12:05:00,41.25,41.38,41.25,41.29,449714.0,40.3216,40.4486,40.3216,40.3607,449714.0
2018-09-12 12:10:00,41.29,41.44,41.26,41.4,535649.0,40.3607,40.5073,40.3313,40.4682,535649.0
2018-09-12 12:15:00,41.4,41.44,41.37,41.4,289016.0,40.4682,40.5073,40.4389,40.4682,289016.0
2018-09-12 12:20:00,41.41,41.53,41.37,41.51,574080.0,40.478,40.5953,40.4389,40.5757,574080.0
2018-09-12 12:25:00,41.51,41.55,41.41,41.46,318381.0,40.5757,40.6148,40.478,40.5268,318381.0
2018-09-12 12:30:00,41.45,41.46,41.35,41.35,260842.0,40.5171,40.5268,40.4193,40.4193,260842.0
2018-09-12 12:35:00,41.34,41.4,41.31,41.4,227725.0,40.4095,40.4682,40.3802,40.4682,227725.0
2018-09-12 12:40:00,41.4,41.57,41.39,41.57,331251.0,40.4682,40.6344,40.4584,40.6344,331251.0
2018-09-12 12:45:00,41.56,41.6,41.5,41.6,356837.0,40.6246,40.6637,40.5659,40.6637,356837.0
2018-09-12 12:50:00,41.59,41.61,41.54,41.6,287199.0,40.6539,40.6735,40.605,40.6637,287199.0
2018-09-12 12:55:00,41.6,41.72,41.58,41.67,498771.0,40.6637,40.781,40.6441,40.7321,498771.0
2018-09-12 13:00:00,41.66,41.76,41.65,41.74,575104.0,40.7223,40.8201,40.7126,40.8005,575104.0
2018-09-12 13:05:00,41.74,41.76,41.63,41.64,394001.0,40.8005,40.8201,40.693,40.7028,394001.0
2018-09-12 13:10:00,41.64,41.69,41.56,41.61,393070.0,40.7028,40.7517,40.6246,40.6735,393070.0
2018-09-12 13:15:00,41.61,41.62,41.52,41.59,248540.0,40.6735,40.6832,40.5855,40.6539,248540.0
2018-09-12 13:20:00,41.6,41.65,41.56,41.63,240599.0,40.6637,40.7126,40.6246,40.693,240599.0
2018-09-12 13:25:00,41.63,41.68,41.61,41.66,212976.0,40.693,40.7419,40.6735,40.7223,212976.0
2018-09-12 13:30:00,41.65,41.75,41.65,41.71,290828.0,40.7126,40.8103,40.7126,40.7712,290828.0
2018-09-12 13:35:00,41.7,41.74,41.65,41.66,262054.0,40.7614,40.8005,40.7126,40.7223,262054.0
2018-09-12 13:40:00,41.67,41.7,41.55,41.58,287201.0,40.7321,40.7614,40.6148,40.6441,287201.0
2018-09-12 13:45:00,41.57,41.58,41.46,41.56,468968.0,40.6344,40.6441,40.5268,40.6246,468968.0
2018-09-12 13:50:00,41.56,41.7,41.55,41.67,301035.0,40.6246,40.7614,40.6148,40.7321,301035.0
2018-09-12 13:55:00,41.66,41.76,41.64,41.71,413387.0,40.7223,40.8201,40.7028,40.7712,413387.0
2018-09-12 14:00:00,41.71,41.82,41.68,41.81,593504.0,40.7712,40.8787,40.7419,40.869,593504.0
2018-09-12 14:05:00,41.82,41.83,41.71,41.74,552208.0,40.8787,40.8885,40.7712,40.8005,552208.0
2018-09-12 14:10:00,41.74,41.82,41.64,41.66,458751.0,40.8005,40.8787,40.7028,40.7223,458751.0
2018-09-12 14:15:00,41.66,41.67,41.6,41.61,340981.0,40.7223,40.7321,40.6637,40.6735,340981.0
2018-09-12 14:20:00,41.61,41.67,41.5,41.54,459632.0,40.6735,40.7321,40.5659,40.605,459632.0
2018-09-12 14:25:00,41.54,41.56,41.41,41.43,372114.0,40.605,40.6246,40.478,40.4975,372114.0
2018-09-12 14:30:00,41.44,41.51,41.41,41.5,297041.0,40.5073,40.5757,40.478,40.5659,297041.0
2018-09-12 14:35:00,41.5,41.54,41.47,41.51,229097.0,40.5659,40.605,40.5366,40.5757,229097.0
2018-09-12 14:40:00,41.5,41.51,41.36,41.37,352804.0,40.5659,40.5757,40.4291,40.4389,352804.0
2018-09-12 14:45:00,41.37,41.42,41.29,41.39,406677.0,40.4389,40.4877,40.3607,40.4584,406677.0
2018-09-12 14:50:00,41.4,41.42,41.3,41.4,248967.0,40.4682,40.4877,40.3704,40.4682,248967.0
2018-09-12 14:55:00,41.41,41.41,41.37,41.4,175134.0,40.478,40.478,40.4389,40.4682,175134.0
2018-09-12 15:00:00,41.4,41.52,41.39,41.51,340335.0,40.4682,40.5855,40.4584,40.5757,340335.0
2018-09-12 15:05:00,41.51,41.61,41.51,41.57,288619.0,40.5757,40.6735,40.5757,40.6344,288619.0
2018-09-12 15:10:00,41.56,41.62,41.54,41.59,233036.0,40.6246,40.6832,40.605,40.6539,233036.0
2018-09-12 15:15:00,41.58,41.63,41.56,41.57,308729.0,40.6441,40.693,40.6246,40.6344,308729.0
2018-09-12 15:20:00,41.59,41.72,41.58,41.66,490971.0,40.6539,40.781,40.6441,40.7223,490971.0
2018-09-12 15:25:00,41.66,41.73,41.64,41.73,390254.0,40.7223,40.7908,40.7028,40.7908,390254.0
2018-09-12 15:30:00,41.73,41.75,41.64,41.65,512855.0,40.7908,40.8103,40.7028,40.7126,512855.0
2018-09-12 15:35:00,41.65,41.68,41.64,41.68,311776.0,40.7126,40.7419,40.7028,40.7419,311776.0
2018-09-12 15:40:00,41.68,41.69,41.64,41.69,484807.0,40.7419,40.7517,40.7028,40.7517,484807.0
2018-09-12 15:45:00,41.69,41.69,41.65,41.65,490321.0,40.7517,40.7517,40.7126,40.7126,490321.0
2018-09-12 15:50:00,41.66,41.84,41.65,41.8,1078976.0,40.7223,40.8983,40.7126,40.8592,1078976.0
2018-09-12 15:55:00,41.79,41.82,41.71,41.73,1365021.0,40.8494,40.8787,40.7712,40.7908,1365021.0
2018-09-13 09:30:00,42.37,42.97,42.3,42.9,2261285.0,41.4164,42.0029,41.3479,41.9344,2261285.0
2018-09-13 09:35:00,42.89,43.2,42.89,43.11,1690818.0,41.9247,42.2277,41.9247,42.1397,1690818.0
2018-09-13 09:40:00,43.12,43.45,43.06,43.39,1177575.0,42.1495,42.4721,42.0908,42.4134,1177575.0
2018-09-13 09:45:00,43.42,43.44,43.14,43.22,1057522.0,42.4427,42.4623,42.169,42.2472,1057522.0
2018-09-13 09:50:00,43.21,43.26,43.04,43.04,889461.0,42.2375,42.2863,42.0713,42.0713,889461.0
2018-09-13 09:55:00,43.04,43.11,42.91,42.97,937100.0,42.0713,42.1397,41.9442,42.0029,937100.0
2018-09-13 10:00:00,42.98,43.07,42.83,42.94,1012795.0,42.0126,42.1006,41.866,41.9735,1012795.0
2018-09-13 10:05:00,42.95,43.2,42.84,43.13,718294.0,41.9833,42.2277,41.8758,42.1593,718294.0
2018-09-13 10:10:00,43.14,43.51,43.1,43.48,1184554.0,42.169,42.5307,42.1299,42.5014,1184554.0
2018-09-13 10:15:00,43.48,43.54,43.22,43.42,924233.0,42.5014,42.56,42.2472,42.4427,924233.0
2018-09-13 10:20:00,43.42,43.47,43.05,43.05,746461.0,42.4427,42.4916,42.0811,42.0811,746461.0
2018-09-13 10:25:00,43.06,43.16,42.98,43.07,674249.0,42.0908,42.1886,42.0126,42.1006,674249.0
2018-09-13 10:30:00,43.08,43.25,43.04,43.23,498630.0,42.1104,42.2766,42.0713,42.257,498630.0
2018-09-13 10:35:00,43.23,43.24,43.04,43.08,253117.0,42.257,42.2668,42.0713,42.1104,253117.0
2018-09-13 10:40:00,43.07,43.08,42.88,42.99,670838.0,42.1006,42.1104,41.9149,42.0224,670838.0
2018-09-13 10:45:00,42.99,43.16,42.97,43.05,366556.0,42.0224,42.1886,42.0029,42.0811,366556.0
2018-09-13 10:50:00,43.06,43.23,42.95,43.17,382582.0,42.0908,42.257,41.9833,42.1984,382582.0
2018-09-13 10:55:00,43.17,43.23,43.05,43.13,333619.0,42.1984,42.257,42.0811,42.1593,333619.0
2018-09-13 11:00:00,43.12,43.14,43.03,43.13,250391.0,42.1495,42.169,42.0615,42.1593,250391.0
2018-09-13 11:05:00,43.13,43.27,43.12,43.22,316270.0,42.1593,42.2961,42.1495,42.2472,316270.0
2018-09-13 11:10:00,43.22,43.24,43.12,43.13,315003.0,42.2472,42.2668,42.1495,42.1593,315003.0
2018-09-13 11:15:00,43.13,43.14,43.04,43.06,238105.0,42.1593,42.169,42.0713,42.0908,238105.0
2018-09-13 11:20:00,43.06,43.13,43.04,43.07,277419.0,42.0908,42.1593,42.0713,42.1006,277419.0
2018-09-13 11:25:00,43.07,43.14,43.04,43.08,322786.0,42.1006,42.169,42.0713,42.1104,322786.0
2018-09-13 11:30:00,43.08,43.15,43.07,43.1,222799.0,42.1104,42.1788,42.1006,42.1299,222799.0
2018-09-13 11:35:00,43.1,43.15,43.08,43.15,309016.0,42.1299,42.1788,42.1104,42.1788,309016.0
2018-09-13 11:40:00,43.15,43.23,43.11,43.13,624897.0,42.1788,42.257,42.1397,42.1593,624897.0
2018-09-13 11:45:00,43.13,43.15,42.95,42.97,366212.0,42.1593,42.1788,41.9833,42.0029,366212.0
2018-09-13 11:50:00,42.98,43.15,42.98,43.13,281727.0,42.0126,42.1788,42.0126,42.1593,281727.0
2018-09-13 11:55:00,43.14,43.18,43.07,43.1,214039.0,42.169,42.2081,42.1006,42.1299,214039.0
2018-09-13 12:00:00,43.1,43.23,43.04,43.19,320688.0,42.1299,42.257,42.0713,42.2179,320688.0
2018-09-13 12:05:00,43.19,43.21,43.01,43.06,259551.0,42.2179,42.2375,42.042,42.0908,259551.0
2018-09-13 12:10:00,43.06,43.1,43.01,43.06,289601.0,42.0908,42.1299,42.042,42.0908,289601.0
2018-09-13 12:15:00,43.05,43.29,43.03,43.13,1370591.0,42.0811,42.3157,42.0615,42.1593,1370591.0
2018-09-13 12:20:00,43.13,43.21,43.12,43.19,308342.0,42.1593,42.2375,42.1495,42.2179,308342.0
2018-09-13 12:25:00,43.18,43.19,43.13,43.19,151992.0,42.2081,42.2179,42.1593,42.2179,151992.0
2018-09-13 12:30:00,43.19,43.78,43.19,43.7,2176289.0,42.2179,42.7946,42.2179,42.7164,2176289.0
2018-09-13 12:35:00,43.7,44.1,43.65,44.07,2650404.0,42.7164,43.1074,42.6676,43.0781,2650404.0
2018-09-13 12:40:00,44.08,44.48,44.0,44.34,2415158.0,43.0879,43.4789,43.0097,43.342,2415158.0
2018-09-13 12:45:00,44.33,44.4,43.96,44.12,2114223.0,43.3322,43.4007,42.9706,43.127,2114223.0
2018-09-13 12:50:00,44.13,44.29,44.11,44.17,1492881.0,43.1367,43.2931,43.1172,43.1758,1492881.0
2018-09-13 12:55:00,44.17,44.39,44.13,44.37,837657.0,43.1758,43.3909,43.1367,43.3713,837657.0
2018-09-13 13:00:00,44.36,44.43,44.28,44.41,905955.0,43.3616,43.43,43.2834,43.4104,905955.0
2018-09-13 13:05:00,44.41,44.5,44.22,44.24,1052697.0,43.4104,43.4984,43.2247,43.2443,1052697.0
2018-09-13 13:10:00,44.25,44.27,44.1,44.19,542495.0,43.254,43.2736,43.1074,43.1954,542495.0
2018-09-13 13:15:00,44.19,44.22,44.14,44.15,423042.0,43.1954,43.2247,43.1465,43.1563,423042.0
2018-09-13 13:20:00,44.16,44.16,43.89,43.91,794188.0,43.1661,43.1661,42.9021,42.9217,794188.0
2018-09-13 13:25:00,43.91,43.97,43.68,43.77,1019548.0,42.9217,42.9803,42.6969,42.7848,1019548.0
2018-09-13 13:30:00,43.77,43.93,43.76,43.86,541136.0,42.7848,42.9412,42.7751,42.8728,541136.0
2018-09-13 13:35:00,43.85,43.95,43.8,43.84,442706.0,42.863,42.9608,42.8142,42.8533,442706.0
2018-09-13 13:40:00,43.84,43.9,43.62,43.72,601266.0,42.8533,42.9119,42.6382,42.736,601266.0
2018-09-13 13:45:00,43.71,43.79,43.65,43.65,379156.0,42.7262,42.8044,42.6676,42.6676,379156.0
2018-09-13 13:50:00,43.66,43.83,43.65,43.82,343325.0,42.6773,42.8435,42.6676,42.8337,343325.0
2018-09-13 13:55:00,43.82,43.92,43.82,43.87,371318.0,42.8337,42.9315,42.8337,42.8826,371318.0
2018-09-13 14:00:00,43.86,44.12,43.86,44.09,609336.0,42.8728,43.127,42.8728,43.0976,609336.0
2018-09-13 14:05:00,44.09,44.24,44.08,44.22,498277.0,43.0976,43.2443,43.0879,43.2247,498277.0
2018-09-13 14:10:00,44.23,44.23,44.05,44.12,485590.0,43.2345,43.2345,43.0585,43.127,485590.0
2018-09-13 14:15:00,44.12,44.14,43.79,43.88,586472.0,43.127,43.1465,42.8044,42.8924,586472.0
2018-09-13 14:20:00,43.87,43.99,43.8,43.88,628929.0,42.8826,42.9999,42.8142,42.8924,628929.0
2018-09-13 14:25:00,43.88,43.94,43.78,43.92,354689.0,42.8924,42.951,42.7946,42.9315,354689.0
2018-09-13 14:30:00,43.91,44.0,43.9,43.96,364956.0,42.9217,43.0097,42.9119,42.9706,364956.0
2018-09-13 14:35:00,43.97,44.04,43.92,44.0,304944.0,42.9803,43.0488,42.9315,43.0097,304944.0
2018-09-13 14:40:00,44.0,44.03,43.87,43.88,333376.0,43.0097,43.039,42.8826,42.8924,333376.0
2018-09-13 14:45:00,43.88,43.88,43.66,43.69,1320944.0,42.8924,42.8924,42.6773,42.7067,1320944.0
2018-09-13 14:50:00,43.69,43.7,43.47,43.51,1275229.0,42.7067,42.7164,42.4916,42.5307,1275229.0
2018-09-13 14:55:00,43.51,43.66,43.45,43.64,394097.0,42.5307,42.6773,42.4721,42.6578,394097.0
2018-09-13 15:00:00,43.64,43.69,43.6,43.62,322815.0,42.6578,42.7067,42.6187,42.6382,322815.0
2018-09-13 15:05:00,43.63,43.63,43.5,43.54,315535.0,42.648,42.648,42.5209,42.56,315535.0
2018-09-13 15:10:00,43.54,43.61,43.51,43.52,274656.0,42.56,42.6285,42.5307,42.5405,274656.0
2018-09-13 15:15:00,43.53,43.58,43.5,43.55,246835.0,42.5503,42.5991,42.5209,42.5698,246835.0
2018-09-13 15:20:00,43.55,43.59,43.53,43.55,180813.0,42.5698,42.6089,42.5503,42.5698,180813.0
2018-09-13 15:25:00,43.54,43.66,43.53,43.65,343173.0,42.56,42.6773,42.5503,42.6676,343173.0
2018-09-13 15:30:00,43.66,43.69,43.61,43.68,294797.0,42.6773,42.7067,42.6285,42.6969,294797.0
2018-09-13 15:35:00,43.68,43.7,43.54,43.55,369898.0,42.6969,42.7164,42.56,42.5698,369898.0
2018-09-13 15:40:00,43.55,43.59,43.53,43.59,349158.0,42.5698,42.6089,42.5503,42.6089,349158.0
2018-09-13 15:45:00,43.59,43.59,43.54,43.55,366752.0,42.6089,42.6089,42.56,42.5698,366752.0
2018-09-13 15:50:00,43.55,43.64,43.55,43.63,557632.0,42.5698,42.6578,42.5698,42.648,557632.0
2018-09-13 15:55:00,43.63,43.65,43.59,43.62,1072435.0,42.648,42.6676,42.6089,42.6382,1072435.0
2018-09-14 09:30:00,44.01,44.12,43.46,43.6,1677958.0,43.0194,43.127,42.4818,42.6187,1677958.0
2018-09-14 09:35:00,43.6,44.29,43.58,43.77,1319540.0,42.6187,43.2931,42.5991,42.7848,1319540.0
2018-09-14 09:40:00,43.78,43.99,43.7,43.89,834685.0,42.7946,42.9999,42.7164,42.9021,834685.0
2018-09-14 09:45:00,43.88,43.94,43.62,43.65,812961.0,42.8924,42.951,42.6382,42.6676,812961.0
2018-09-14 09:50:00,43.65,43.85,43.57,43.79,661561.0,42.6676,42.863,42.5894,42.8044,661561.0
2018-09-14 09:55:00,43.8,43.83,43.65,43.83,536539.0,42.8142,42.8435,42.6676,42.8435,536539.0
2018-09-14 10:00:00,43.82,43.99,43.76,43.79,652539.0,42.8337,42.9999,42.7751,42.8044,652539.0
2018-09-14 10:05:00,43.79,44.1,43.78,43.97,607763.0,42.8044,43.1074,42.7946,42.9803,607763.0
2018-09-14 10:10:00,43.97,44.22,43.95,44.09,873917.0,42.9803,43.2247,42.9608,43.0976,873917.0
2018-09-14 10:15:00,44.1,44.38,44.07,44.23,812630.0,43.1074,43.3811,43.0781,43.2345,812630.0
2018-09-14 10:20:00,44.24,44.36,44.2,44.21,489297.0,43.2443,43.3616,43.2052,43.2149,489297.0
2018-09-14 10:25:00,44.2,44.25,44.08,44.21,493639.0,43.2052,43.254,43.0879,43.2149,493639.0
2018-09-14 10:30:00,44.22,44.43,44.22,44.33,633496.0,43.2247,43.43,43.2247,43.3322,633496.0
2018-09-14 10:35:00,44.33,44.53,44.32,44.5,802956.0,43.3322,43.5277,43.3225,43.4984,802956.0
2018-09-14 10:40:00,44.5,44.52,44.33,44.47,582621.0,43.4984,43.518,43.3322,43.4691,582621.0
2018-09-14 10:45:00,44.47,44.47,44.22,44.24,491339.0,43.4691,43.4691,43.2247,43.2443,491339.0
2018-09-14 10:50:00,44.25,44.31,44.11,44.21,501052.0,43.254,43.3127,43.1172,43.2149,501052.0
2018-09-14 10:55:00,44.22,44.33,44.2,44.33,363756.0,43.2247,43.3322,43.2052,43.3322,363756.0
2018-09-14 11:00:00,44.33,44.39,44.27,44.33,312996.0,43.3322,43.3909,43.2736,43.3322,312996.0
2018-09-14 11:05:00,44.32,44.4,44.23,44.3,238832.0,43.3225,43.4007,43.2345,43.3029,238832.0
2018-09-14 11:10:00,44.31,44.33,44.07,44.23,528315.0,43.3127,43.3322,43.0781,43.2345,528315.0
2018-09-14 11:15:00,44.23,44.29,44.12,44.17,353161.0,43.2345,43.2931,43.127,43.1758,353161.0
2018-09-14 11:20:00,44.18,44.22,44.05,44.21,494168.0,43.1856,43.2247,43.0585,43.2149,494168.0
2018-09-14 11:25:00,44.21,44.22,44.13,44.17,259399.0,43.2149,43.2247,43.1367,43.1758,259399.0
2018-09-14 11:30:00,44.17,44.26,44.17,44.2,268644.0,43.1758,43.2638,43.1758,43.2052,268644.0
2018-09-14 11:35:00,44.21,44.21,44.05,44.07,460550.0,43.2149,43.2149,43.0585,43.0781,460550.0
2018-09-14 11:40:00,44.08,44.19,44.04,44.08,382516.0,43.0879,43.1954,43.0488,43.0879,382516.0
2018-09-14 11:45:00,44.07,44.09,43.94,43.97,343045.0,43.0781,43.0976,42.951,42.9803,343045.0
2018-09-14 11:50:00,43.97,44.07,43.85,43.87,411990.0,42.9803,43.0781,42.863,42.8826,411990.0
2018-09-14 11:55:00,43.86,43.98,43.83,43.95,387415.0,42.8728,42.9901,42.8435,42.9608,387415.0
2018-09-14 12:00:00,43.95,43.96,43.63,43.75,791275.0,42.9608,42.9706,42.648,42.7653,791275.0
2018-09-14 12:05:00,43.75,43.85,43.69,43.84,463943.0,42.7653,42.863,42.7067,42.8533,463943.0
2018-09-14 12:10:00,43.84,43.89,43.76,43.88,281012.0,42.8533,42.9021,42.7751,42.8924,281012.0
2018-09-14 12:15:00,43.88,43.95,43.85,43.85,321626.0,42.8924,42.9608,42.863,42.863,321626.0
2018-09-14 12:20:00,43.86,43.9,43.61,43.64,390661.0,42.8728,42.9119,42.6285,42.6578,390661.0
2018-09-14 12:25:00,43.64,43.75,43.59,43.68,378749.0,42.6578,42.7653,42.6089,42.6969,378749.0
2018-09-14 12:30:00,43.68,43.79,43.64,43.79,256219.0,42.6969,42.8044,42.6578,42.8044,256219.0
2018-09-14 12:35:00,43.79,43.8,43.63,43.72,232428.0,42.8044,42.8142,42.648,42.736,232428.0
2018-09-14 12:40:00,43.71,43.79,43.7,43.76,194905.0,42.7262,42.8044,42.7164,42.7751,194905.0
2018-09-14 12:45:00,43.77,43.89,43.75,43.87,337474.0,42.7848,42.9021,42.7653,42.8826,337474.0
2018-09-14 12:50:00,43.87,43.9,43.81,43.84,243330.0,42.8826,42.9119,42.8239,42.8533,243330.0
2018-09-14 12:55:00,43.84,43.99,43.83,43.88,410177.0,42.8533,42.9999,42.8435,42.8924,410177.0
2018-09-14 13:00:00,43.88,43.91,43.8,43.87,234598.0,42.8924,42.9217,42.8142,42.8826,234598.0
2018-09-14 13:05:00,43.87,43.88,43.77,43.8,331873.0,42.8826,42.8924,42.7848,42.8142,331873.0
2018-09-14 13:10:00,43.79,43.97,43.75,43.96,251685.0,42.8044,42.9803,42.7653,42.9706,251685.0
2018-09-14 13:15:00,43.97,44.05,43.96,43.99,300742.0,42.9803,43.0585,42.9706,42.9999,300742.0
2018-09-14 13:20:00,43.99,44.04,43.96,43.98,171825.0,42.9999,43.0488,42.9706,42.9901,171825.0
2018-09-14 13:25:00,43.97,44.03,43.95,44.0,152764.0,42.9803,43.039,42.9608,43.0097,152764.0
2018-09-14 13:30:00,44.0,44.09,43.98,44.09,390336.0,43.0097,43.0976,42.9901,43.0976,390336.0
2018-09-14 13:35:00,44.09,44.2,44.07,44.2,326803.0,43.0976,43.2052,43.0781,43.2052,326803.0
2018-09-14 13:40:00,44.19,44.29,44.17,44.29,433878.0,43.1954,43.2931,43.1758,43.2931,433878.0
2018-09-14 13:45:00,44.3,44.31,44.16,44.21,245729.0,43.3029,43.3127,43.1661,43.2149,245729.0
2018-09-14 13:50:00,44.21,44.34,44.21,44.29,306258.0,43.2149,43.342,43.2149,43.2931,306258.0
2018-09-14 13:55:00,44.29,44.33,44.21,44.28,170305.0,43.2931,43.3322,43.2149,43.2834,170305.0
2018-09-14 14:00:00,44.29,44.41,44.28,44.37,283858.0,43.2931,43.4104,43.2834,43.3713,283858.0
2018-09-14 14:05:00,44.37,44.42,44.36,44.41,281366.0,43.3713,43.4202,43.3616,43.4104,281366.0
2018-09-14 14:10:00,44.4,44.45,44.32,44.37,190786.0,43.4007,43.4495,43.3225,43.3713,190786.0
2018-09-14 14:15:00,44.36,44.43,44.35,44.35,144049.0,43.3616,43.43,43.3518,43.3518,144049.0
2018-09-14 14:20:00,44.35,44.39,44.27,44.39,232665.0,43.3518,43.3909,43.2736,43.3909,232665.0
2018-09-14 14:25:00,44.39,44.42,44.31,44.35,210559.0,43.3909,43.4202,43.3127,43.3518,210559.0
2018-09-14 14:30:00,44.36,44.38,44.27,44.34,351298.0,43.3616,43.3811,43.2736,43.342,351298.0
2018-09-14 14:35:00,44.34,44.37,44.28,44.31,343924.0,43.342,43.3713,43.2834,43.3127,343924.0
2018-09-14 14:40:00,44.31,44.37,44.3,44.37,149634.0,43.3127,43.3713,43.3029,43.3713,149634.0
2018-09-14 14:45:00,44.36,44.56,44.36,44.53,599135.0,43.3616,43.5571,43.3616,43.5277,599135.0
2018-09-14 14:50:00,44.53,44.54,44.4,44.42,336881.0,43.5277,43.5375,43.4007,43.4202,336881.0
2018-09-14 14:55:00,44.41,44.46,44.38,44.46,197124.0,43.4104,43.4593,43.3811,43.4593,197124.0
2018-09-14 15:00:00,44.46,44.5,44.42,44.48,272461.0,43.4593,43.4984,43.4202,43.4789,272461.0
2018-09-14 15:05:00,44.47,44.49,44.38,44.39,282593.0,43.4691,43.4886,43.3811,43.3909,282593.0
2018-09-14 15:10:00,44.39,44.49,44.38,44.48,244060.0,43.3909,43.4886,43.3811,43.4789,244060.0
2018-09-14 15:15:00,44.49,44.52,44.43,44.47,272714.0,43.4886,43.518,43.43,43.4691,272714.0
2018-09-14 15:20:00,44.47,44.48,44.42,44.47,243830.0,43.4691,43.4789,43.4202,43.4691,243830.0
2018-09-14 15:25:00,44.47,44.47,44.3,44.38,473578.0,43.4691,43.4691,43.3029,43.3811,473578.0
2018-09-14 15:30:00,44.39,44.44,44.29,44.34,390971.0,43.3909,43.4398,43.2931,43.342,390971.0
2018-09-14 15:35:00,44.34,44.38,44.27,44.36,357946.0,43.342,43.3811,43.2736,43.3616,357946.0
2018-09-14 15:40:00,44.37,44.42,44.28,44.32,364847.0,43.3713,43.4202,43.2834,43.3225,364847.0
2018-09-14 15:45:00,44.31,44.37,44.28,44.33,489097.0,43.3127,43.3713,43.2834,43.3322,489097.0
2018-09-14 15:50:00,44.34,44.36,44.27,44.33,434318.0,43.342,43.3616,43.2736,43.3322,434318.0
2018-09-14 15:55:00,44.33,44.35,44.29,44.3,749945.0,43.3322,43.3518,43.2931,43.3029,749945.0
2018-09-17 09:30:00,43.59,44.19,43.5,44.03,1385212.0,42.6089,43.1954,42.5209,43.039,1385212.0
2018-09-17 09:35:00,44.03,44.05,43.48,43.55,947770.0,43.039,43.0585,42.5014,42.5698,947770.0
2018-09-17 09:40:00,43.54,43.68,43.4,43.65,890415.0,42.56,42.6969,42.4232,42.6676,890415.0
2018-09-17 09:45:00,43.65,43.83,43.55,43.56,836299.0,42.6676,42.8435,42.5698,42.5796,836299.0
2018-09-17 09:50:00,43.56,43.75,43.52,43.63,521883.0,42.5796,42.7653,42.5405,42.648,521883.0
2018-09-17 09:55:00,43.63,43.72,43.54,43.7,551696.0,42.648,42.736,42.56,42.7164,551696.0
2018-09-17 10:00:00,43.7,43.72,43.35,43.44,988741.0,42.7164,42.736,42.3743,42.4623,988741.0
2018-09-17 10:05:00,43.44,43.5,43.25,43.38,712436.0,42.4623,42.5209,42.2766,42.4036,712436.0
2018-09-17 10:10:00,43.38,43.5,43.33,43.49,381043.0,42.4036,42.5209,42.3548,42.5112,381043.0
2018-09-17 10:15:00,43.48,43.54,43.33,43.53,516666.0,42.5014,42.56,42.3548,42.5503,516666.0
2018-09-17 10:20:00,43.54,43.59,43.4,43.4,462651.0,42.56,42.6089,42.4232,42.4232,462651.0
2018-09-17 10:25:00,43.4,43.59,43.39,43.47,274396.0,42.4232,42.6089,42.4134,42.4916,274396.0
2018-09-17 10:30:00,43.46,43.49,43.36,43.43,341183.0,42.4818,42.5112,42.3841,42.4525,341183.0
2018-09-17 10:35:00,43.43,43.64,43.43,43.63,412647.0,42.4525,42.6578,42.4525,42.648,412647.0
2018-09-17 10:40:00,43.63,43.69,43.54,43.59,317049.0,42.648,42.7067,42.56,42.6089,317049.0
2018-09-17 10:45:00,43.58,43.68,43.53,43.59,340667.0,42.5991,42.6969,42.5503,42.6089,340667.0
2018-09-17 10:50:00,43.59,43.68,43.55,43.6,322139.0,42.6089,42.6969,42.5698,42.6187,322139.0
2018-09-17 10:55:00,43.61,43.72,43.56,43.72,327656.0,42.6285,42.736,42.5796,42.736,327656.0
2018-09-17 11:00:00,43.71,43.91,43.66,43.88,555472.0,42.7262,42.9217,42.6773,42.8924,555472.0
2018-09-17 11:05:00,43.88,43.94,43.81,43.87,550055.0,42.8924,42.951,42.8239,42.8826,550055.0
2018-09-17 11:10:00,43.87,43.9,43.77,43.81,284641.0,42.8826,42.9119,42.7848,42.8239,284641.0
2018-09-17 11:15:00,43.81,43.88,43.71,43.71,261033.0,42.8239,42.8924,42.7262,42.7262,261033.0
2018-09-17 11:20:00,43.72,43.84,43.7,43.82,197712.0,42.736,42.8533,42.7164,42.8337,197712.0
2018-09-17 11:25:00,43.82,43.83,43.67,43.7,245500.0,42.8337,42.8435,42.6871,42.7164,245500.0
2018-09-17 11:30:00,43.7,43.77,43.65,43.7,188707.0,42.7164,42.7848,42.6676,42.7164,188707.0
2018-09-17 11:35:00,43.69,43.73,43.63,43.67,212373.0,42.7067,42.7457,42.648,42.6871,212373.0
2018-09-17 11:40:00,43.68,43.8,43.67,43.77,141737.0,42.6969,42.8142,42.6871,42.7848,141737.0
2018-09-17 11:45:00,43.77,43.79,43.67,43.7,145203.0,42.7848,42.8044,42.6871,42.7164,145203.0
2018-09-17 11:50:00,43.7,43.8,43.69,43.75,214410.0,42.7164,42.8142,42.7067,42.7653,214410.0
2018-09-17 11:55:00,43.75,43.8,43.69,43.71,101504.0,42.7653,42.8142,42.7067,42.7262,101504.0
2018-09-17 12:00:00,43.71,43.8,43.71,43.75,89797.0,42.7262,42.8142,42.7262,42.7653,89797.0
2018-09-17 12:05:00,43.75,43.79,43.7,43.79,132716.0,42.7653,42.8044,42.7164,42.8044,132716.0
2018-09-17 12:10:00,43.79,43.93,43.79,43.85,338331.0,42.8044,42.9412,42.8044,42.863,338331.0
2018-09-17 12:15:00,43.86,43.98,43.86,43.97,166033.0,42.8728,42.9901,42.8728,42.9803,166033.0
2018-09-17 12:20:00,43.97,44.0,43.92,43.98,204229.0,42.9803,43.0097,42.9315,42.9901,204229.0
2018-09-17 12:25:00,43.98,44.04,43.93,43.94,258654.0,42.9901,43.0488,42.9412,42.951,258654.0
2018-09-17 12:30:00,43.93,43.97,43.85,43.85,185430.0,42.9412,42.9803,42.863,42.863,185430.0
2018-09-17 12:35:00,43.86,43.96,43.84,43.91,135291.0,42.8728,42.9706,42.8533,42.9217,135291.0
2018-09-17 12:40:00,43.92,43.93,43.86,43.9,94597.0,42.9315,42.9412,42.8728,42.9119,94597.0
2018-09-17 12:45:00,43.9,44.05,43.89,44.04,192289.0,42.9119,43.0585,42.9021,43.0488,192289.0
2018-09-17 12:50:00,44.04,44.1,43.95,44.04,398217.0,43.0488,43.1074,42.9608,43.0488,398217.0
2018-09-17 12:55:00,44.04,44.06,43.93,44.04,240959.0,43.0488,43.0683,42.9412,43.0488,240959.0
2018-09-17 13:00:00,44.04,44.09,43.95,43.95,245787.0,43.0488,43.0976,42.9608,42.9608,245787.0
2018-09-17 13:05:00,43.95,44.0,43.92,43.97,117466.0,42.9608,43.0097,42.9315,42.9803,117466.0
2018-09-17 13:10:00,43.97,43.98,43.93,43.94,85817.0,42.9803,42.9901,42.9412,42.951,85817.0
2018-09-17 13:15:00,43.94,43.99,43.91,43.94,99234.0,42.951,42.9999,42.9217,42.951,99234.0
2018-09-17 13:20:00,43.95,43.96,43.85,43.87,234815.0,42.9608,42.9706,42.863,42.8826,234815.0
2018-09-17 13:25:00,43.88,43.91,43.82,43.86,116736.0,42.8924,42.9217,42.8337,42.8728,116736.0
2018-09-17 13:30:00,43.85,43.87,43.73,43.8,206704.0,42.863,42.8826,42.7457,42.8142,206704.0
2018-09-17 13:35:00,43.79,43.8,43.73,43.77,167727.0,42.8044,42.8142,42.7457,42.7848,167727.0
2018-09-17 13:40:00,43.78,43.9,43.77,43.85,197719.0,42.7946,42.9119,42.7848,42.863,197719.0
2018-09-17 13:45:00,43.85,43.88,43.79,43.85,131939.0,42.863,42.8924,42.8044,42.863,131939.0
2018-09-17 13:50:00,43.84,43.98,43.8,43.97,178867.0,42.8533,42.9901,42.8142,42.9803,178867.0
2018-09-17 13:55:00,43.97,44.03,43.93,43.95,186247.0,42.9803,43.039,42.9412,42.9608,186247.0
2018-09-17 14:00:00,43.95,44.05,43.92,44.05,172128.0,42.9608,43.0585,42.9315,43.0585,172128.0
2018-09-17 14:05:00,44.05,44.13,44.02,44.11,183428.0,43.0585,43.1367,43.0292,43.1172,183428.0
2018-09-17 14:10:00,44.11,44.18,44.08,44.16,333063.0,43.1172,43.1856,43.0879,43.1661,333063.0
2018-09-17 14:15:00,44.16,44.24,44.14,44.18,293489.0,43.1661,43.2443,43.1465,43.1856,293489.0
2018-09-17 14:20:00,44.17,44.25,44.15,44.22,179262.0,43.1758,43.254,43.1563,43.2247,179262.0
2018-09-17 14:25:00,44.23,44.32,44.18,44.22,274338.0,43.2345,43.3225,43.1856,43.2247,274338.0
2018-09-17 14:30:00,44.23,44.23,44.1,44.11,270228.0,43.2345,43.2345,43.1074,43.1172,270228.0
2018-09-17 14:35:00,44.11,44.13,44.07,44.12,179979.0,43.1172,43.1367,43.0781,43.127,179979.0
2018-09-17 14:40:00,44.13,44.15,44.06,44.06,119533.0,43.1367,43.1563,43.0683,43.0683,119533.0
2018-09-17 14:45:00,44.07,44.09,44.04,44.06,151445.0,43.0781,43.0976,43.0488,43.0683,151445.0
2018-09-17 14:50:00,44.05,44.07,44.01,44.04,127494.0,43.0585,43.0781,43.0194,43.0488,127494.0
2018-09-17 14:55:00,44.04,44.06,43.88,43.94,255692.0,43.0488,43.0683,42.8924,42.951,255692.0
2018-09-17 15:00:00,43.93,43.97,43.92,43.93,179814.0,42.9412,42.9803,42.9315,42.9412,179814.0
2018-09-17 15:05:00,43.94,43.94,43.81,43.83,210092.0,42.951,42.951,42.8239,42.8435,210092.0
2018-09-17 15:10:00,43.82,43.89,43.78,43.83,202553.0,42.8337,42.9021,42.7946,42.8435,202553.0
2018-09-17 15:15:00,43.84,43.85,43.68,43.7,243807.0,42.8533,42.863,42.6969,42.7164,243807.0
2018-09-17 15:20:00,43.68,43.7,43.61,43.62,228954.0,42.6969,42.7164,42.6285,42.6382,228954.0
2018-09-17 15:25:00,43.62,43.64,43.57,43.58,356141.0,42.6382,42.6578,42.5894,42.5991,356141.0
2018-09-17 15:30:00,43.58,43.6,43.51,43.53,292976.0,42.5991,42.6187,42.5307,42.5503,292976.0
2018-09-17 15:35:00,43.53,43.58,43.5,43.51,291142.0,42.5503,42.5991,42.5209,42.5307,291142.0
2018-09-17 15:40:00,43.51,43.61,43.49,43.57,540391.0,42.5307,42.6285,42.5112,42.5894,540391.0
2018-09-17 15:45:00,43.57,43.66,43.57,43.61,289080.0,42.5894,42.6773,42.5894,42.6285,289080.0
2018-09-17 15:50:00,43.61,43.64,43.51,43.52,472172.0,42.6285,42.6578,42.5307,42.5405,472172.0
2018-09-17 15:55:00,43.52,43.6,43.52,43.58,1053713.0,42.5405,42.6187,42.5405,42.5991,1053713.0
2018-09-18 09:30:00,43.93,44.45,43.88,44.45,1067828.0,42.9412,43.4495,42.8924,43.4495,1067828.0
2018-09-18 09:35:00,44.44,44.45,44.12,44.13,606626.0,43.4398,43.4495,43.127,43.1367,606626.0
2018-09-18 09:40:00,44.13,44.34,44.11,44.32,826228.0,43.1367,43.342,43.1172,43.3225,826228.0
2018-09-18 09:45:00,44.32,44.44,44.3,44.36,538698.0,43.3225,43.4398,43.3029,43.3616,538698.0
2018-09-18 09:50:00,44.36,44.44,44.23,44.32,599548.0,43.3616,43.4398,43.2345,43.3225,599548.0
2018-09-18 09:55:00,44.32,44.6,44.31,44.44,705612.0,43.3225,43.5962,43.3127,43.4398,705612.0
2018-09-18 10:00:00,44.45,44.65,44.41,44.61,796893.0,43.4495,43.645,43.4104,43.6059,796893.0
2018-09-18 10:05:00,44.61,44.81,44.58,44.79,900946.0,43.6059,43.8014,43.5766,43.7819,900946.0
2018-09-18 10:10:00,44.8,45.0,44.7,45.0,1041759.0,43.7917,43.9872,43.6939,43.9872,1041759.0
2018-09-18 10:15:00,45.0,45.16,44.97,45.13,1125671.0,43.9872,44.1436,43.9578,44.1142,1125671.0
2018-09-18 10:20:00,45.12,45.32,45.12,45.27,903785.0,44.1045,44.3,44.1045,44.2511,903785.0
2018-09-18 10:25:00,45.27,45.28,44.89,45.07,911375.0,44.2511,44.2609,43.8796,44.0556,911375.0
2018-09-18 10:30:00,45.07,45.2,45.02,45.12,665835.0,44.0556,44.1827,44.0067,44.1045,665835.0
2018-09-18 10:35:00,45.13,45.44,45.12,45.36,858623.0,44.1142,44.4173,44.1045,44.3391,858623.0
2018-09-18 10:40:00,45.36,45.6,45.29,45.59,958337.0,44.3391,44.5737,44.2706,44.5639,958337.0
2018-09-18 10:45:00,45.58,45.69,45.48,45.55,753573.0,44.5541,44.6616,44.4564,44.5248,753573.0
2018-09-18 10:50:00,45.56,45.6,45.38,45.41,574627.0,44.5346,44.5737,44.3586,44.3879,574627.0
2018-09-18 10:55:00,45.41,45.66,45.36,45.64,483065.0,44.3879,44.6323,44.3391,44.6128,483065.0
2018-09-18 11:00:00,45.63,45.67,45.39,45.45,610021.0,44.603,44.6421,44.3684,44.427,610021.0
2018-09-18 11:05:00,45.46,45.63,45.44,45.59,473203.0,44.4368,44.603,44.4173,44.5639,473203.0
2018-09-18 11:10:00,45.59,45.59,45.27,45.43,853174.0,44.5639,44.5639,44.2511,44.4075,853174.0
2018-09-18 11:15:00,45.43,45.51,45.35,45.48,462194.0,44.4075,44.4857,44.3293,44.4564,462194.0
2018-09-18 11:20:00,45.47,45.66,45.45,45.63,392433.0,44.4466,44.6323,44.427,44.603,392433.0
2018-09-18 11:25:00,45.62,45.72,45.53,45.56,541404.0,44.5932,44.691,44.5052,44.5346,541404.0
2018-09-18 11:30:00,45.57,45.63,45.51,45.62,286148.0,44.5443,44.603,44.4857,44.5932,286148.0
2018-09-18 11:35:00,45.62,45.63,45.53,45.58,253982.0,44.5932,44.603,44.5052,44.5541,253982.0
2018-09-18 11:40:00,45.58,45.79,45.53,45.71,524030.0,44.5541,44.7594,44.5052,44.6812,524030.0
2018-09-18 11:45:00,45.72,45.75,45.62,45.69,356522.0,44.691,44.7203,44.5932,44.6616,356522.0
2018-09-18 11:50:00,45.69,45.79,45.67,45.74,385799.0,44.6616,44.7594,44.6421,44.7105,385799.0
2018-09-18 11:55:00,45.75,45.78,45.66,45.74,253892.0,44.7203,44.7496,44.6323,44.7105,253892.0
2018-09-18 12:00:00,45.74,45.84,45.72,45.76,334057.0,44.7105,44.8083,44.691,44.7301,334057.0
2018-09-18 12:05:00,45.77,45.87,45.76,45.8,378698.0,44.7398,44.8376,44.7301,44.7692,378698.0
2018-09-18 12:10:00,45.81,45.85,45.68,45.7,406546.0,44.7789,44.818,44.6519,44.6714,406546.0
2018-09-18 12:15:00,45.71,45.72,45.56,45.6,461789.0,44.6812,44.691,44.5346,44.5737,461789.0
2018-09-18 12:20:00,45.59,45.61,45.49,45.54,271755.0,44.5639,44.5834,44.4661,44.515,271755.0
2018-09-18 12:25:00,45.53,45.61,45.42,45.43,348410.0,44.5052,44.5834,44.3977,44.4075,348410.0
2018-09-18 12:30:00,45.43,45.63,45.41,45.57,433245.0,44.4075,44.603,44.3879,44.5443,433245.0
2018-09-18 12:35:00,45.57,45.6,45.47,45.55,193562.0,44.5443,44.5737,44.4466,44.5248,193562.0
2018-09-18 12:40:00,45.55,45.58,45.42,45.43,212213.0,44.5248,44.5541,44.3977,44.4075,212213.0
2018-09-18 12:45:00,45.43,45.5,45.38,45.46,350879.0,44.4075,44.4759,44.3586,44.4368,350879.0
2018-09-18 12:50:00,45.46,45.47,45.32,45.36,285067.0,44.4368,44.4466,44.3,44.3391,285067.0
2018-09-18 12:55:00,45.36,45.5,45.35,45.43,253112.0,44.3391,44.4759,44.3293,44.4075,253112.0
2018-09-18 13:00:00,45.44,45.5,45.43,45.47,149222.0,44.4173,44.4759,44.4075,44.4466,149222.0
2018-09-18 13:05:00,45.46,45.52,45.41,45.51,175727.0,44.4368,44.4955,44.3879,44.4857,175727.0
2018-09-18 13:10:00,45.51,45.53,45.45,45.47,141738.0,44.4857,44.5052,44.427,44.4466,141738.0
2018-09-18 13:15:00,45.47,45.5,45.4,45.4,155578.0,44.4466,44.4759,44.3782,44.3782,155578.0
2018-09-18 13:20:00,45.41,45.44,45.37,45.39,225777.0,44.3879,44.4173,44.3488,44.3684,225777.0
2018-09-18 13:25:00,45.38,45.42,45.38,45.39,216239.0,44.3586,44.3977,44.3586,44.3684,216239.0
2018-09-18 13:30:00,45.39,45.46,45.38,45.44,212504.0,44.3684,44.4368,44.3586,44.4173,212504.0
2018-09-18 13:35:00,45.44,45.49,45.37,45.47,203484.0,44.4173,44.4661,44.3488,44.4466,203484.0
2018-09-18 13:40:00,45.48,45.55,45.44,45.54,227494.0,44.4564,44.5248,44.4173,44.515,227494.0
2018-09-18 13:45:00,45.54,45.55,45.47,45.52,195034.0,44.515,44.5248,44.4466,44.4955,195034.0
2018-09-18 13:50:00,45.52,45.54,45.42,45.49,160266.0,44.4955,44.515,44.3977,44.4661,160266.0
2018-09-18 13:55:00,45.5,45.54,45.4,45.45,223583.0,44.4759,44.515,44.3782,44.427,223583.0
2018-09-18 14:00:00,45.45,45.58,45.44,45.58,249411.0,44.427,44.5541,44.4173,44.5541,249411.0
2018-09-18 14:05:00,45.58,45.58,45.48,45.51,145326.0,44.5541,44.5541,44.4564,44.4857,145326.0
2018-09-18 14:10:00,45.51,45.56,45.5,45.54,105004.0,44.4857,44.5346,44.4759,44.515,105004.0
2018-09-18 14:15:00,45.53,45.55,45.48,45.53,156335.0,44.5052,44.5248,44.4564,44.5052,156335.0
2018-09-18 14:20:00,45.53,45.54,45.45,45.53,200012.0,44.5052,44.515,44.427,44.5052,200012.0
2018-09-18 14:25:00,45.53,45.54,45.47,45.48,188178.0,44.5052,44.515,44.4466,44.4564,188178.0
2018-09-18 14:30:00,45.48,45.53,45.47,45.48,198150.0,44.4564,44.5052,44.4466,44.4564,198150.0
2018-09-18 14:35:00,45.49,45.57,45.48,45.51,131249.0,44.4661,44.5443,44.4564,44.4857,131249.0
2018-09-18 14:40:00,45.52,45.54,45.48,45.48,115676.0,44.4955,44.515,44.4564,44.4564,115676.0
2018-09-18 14:45:00,45.49,45.51,45.41,45.41,171362.0,44.4661,44.4857,44.3879,44.3879,171362.0
2018-09-18 14:50:00,45.41,45.45,45.4,45.41,227758.0,44.3879,44.427,44.3782,44.3879,227758.0
2018-09-18 14:55:00,45.4,45.43,45.34,45.42,217286.0,44.3782,44.4075,44.3195,44.3977,217286.0
2018-09-18 15:00:00,45.43,45.45,45.36,45.4,211338.0,44.4075,44.427,44.3391,44.3782,211338.0
2018-09-18 15:05:00,45.4,45.42,45.34,45.41,205553.0,44.3782,44.3977,44.3195,44.3879,205553.0
2018-09-18 15:10:00,45.42,45.45,45.37,45.43,181135.0,44.3977,44.427,44.3488,44.4075,181135.0
2018-09-18 15:15:00,45.44,45.44,45.39,45.42,148748.0,44.4173,44.4173,44.3684,44.3977,148748.0
2018-09-18 15:20:00,45.41,45.5,45.41,45.47,171685.0,44.3879,44.4759,44.3879,44.4466,171685.0
2018-09-18 15:25:00,45.48,45.49,45.42,45.45,274023.0,44.4564,44.4661,44.3977,44.427,274023.0
2018-09-18 15:30:00,45.45,45.48,45.4,45.41,170765.0,44.427,44.4564,44.3782,44.3879,170765.0
2018-09-18 15:35:00,45.4,45.44,45.4,45.42,171420.0,44.3782,44.4173,44.3782,44.3977,171420.0
2018-09-18 15:40:00,45.42,45.44,45.4,45.4,212160.0,44.3977,44.4173,44.3782,44.3782,212160.0
2018-09-18 15:45:00,45.4,45.42,45.36,45.4,469099.0,44.3782,44.3977,44.3391,44.3782,469099.0
2018-09-18 15:50:00,45.4,45.4,45.33,45.35,749699.0,44.3782,44.3782,44.3097,44.3293,749699.0
2018-09-18 15:55:00,45.35,45.37,45.31,45.33,1387833.0,44.3293,44.3488,44.2902,44.3097,1387833.0
2018-09-19 09:30:00,45.78,46.06,45.61,45.87,1720098.0,44.7496,45.0233,44.5834,44.8376,1720098.0
2018-09-19 09:35:00,45.88,45.99,45.45,45.58,1043268.0,44.8474,44.9549,44.427,44.5541,1043268.0
2018-09-19 09:40:00,45.58,45.8,45.34,45.72,840758.0,44.5541,44.7692,44.3195,44.691,840758.0
2018-09-19 09:45:00,45.71,45.84,45.54,45.55,754353.0,44.6812,44.8083,44.515,44.5248,754353.0
2018-09-19 09:50:00,45.55,45.8,45.48,45.73,597853.0,44.5248,44.7692,44.4564,44.7007,597853.0
2018-09-19 09:55:00,45.73,45.73,45.49,45.57,560507.0,44.7007,44.7007,44.4661,44.5443,560507.0
2018-09-19 10:00:00,45.58,45.64,45.5,45.61,414151.0,44.5541,44.6128,44.4759,44.5834,414151.0
2018-09-19 10:05:00,45.61,45.66,45.43,45.45,554245.0,44.5834,44.6323,44.4075,44.427,554245.0
2018-09-19 10:10:00,45.46,45.48,45.09,45.13,928189.0,44.4368,44.4564,44.0751,44.1142,928189.0
2018-09-19 10:15:00,45.13,45.26,45.05,45.17,531744.0,44.1142,44.2413,44.036,44.1533,531744.0
2018-09-19 10:20:00,45.18,45.27,45.05,45.25,474124.0,44.1631,44.2511,44.036,44.2315,474124.0
2018-09-19 10:25:00,45.24,45.33,45.11,45.17,390478.0,44.2218,44.3097,44.0947,44.1533,390478.0
2018-09-19 10:30:00,45.17,45.33,45.13,45.31,295110.0,44.1533,44.3097,44.1142,44.2902,295110.0
2018-09-19 10:35:00,45.31,45.32,45.19,45.25,253728.0,44.2902,44.3,44.1729,44.2315,253728.0
2018-09-19 10:40:00,45.25,45.27,45.1,45.25,436177.0,44.2315,44.2511,44.0849,44.2315,436177.0
2018-09-19 10:45:00,45.25,45.26,45.07,45.16,348481.0,44.2315,44.2413,44.0556,44.1436,348481.0
2018-09-19 10:50:00,45.14,45.16,44.89,45.07,674578.0,44.124,44.1436,43.8796,44.0556,674578.0
2018-09-19 10:55:00,45.07,45.08,44.9,45.03,251237.0,44.0556,44.0654,43.8894,44.0165,251237.0
2018-09-19 11:00:00,45.03,45.11,44.95,45.06,286128.0,44.0165,44.0947,43.9383,44.0458,286128.0
2018-09-19 11:05:00,45.06,45.32,45.06,45.31,323214.0,44.0458,44.3,44.0458,44.2902,323214.0
2018-09-19 11:10:00,45.31,45.33,45.16,45.18,292515.0,44.2902,44.3097,44.1436,44.1631,292515.0
2018-09-19 11:15:00,45.18,45.36,45.17,45.27,330727.0,44.1631,44.3391,44.1533,44.2511,330727.0
2018-09-19 11:20:00,45.26,45.38,45.23,45.25,253353.0,44.2413,44.3586,44.212,44.2315,253353.0
2018-09-19 11:25:00,45.24,45.3,45.17,45.26,176310.0,44.2218,44.2804,44.1533,44.2413,176310.0
2018-09-19 11:30:00,45.26,45.39,45.18,45.36,184261.0,44.2413,44.3684,44.1631,44.3391,184261.0
2018-09-19 11:35:00,45.37,45.41,45.24,45.29,246735.0,44.3488,44.3879,44.2218,44.2706,246735.0
2018-09-19 11:40:00,45.3,45.32,45.23,45.31,159604.0,44.2804,44.3,44.212,44.2902,159604.0
2018-09-19 11:45:00,45.3,45.3,45.11,45.23,252023.0,44.2804,44.2804,44.0947,44.212,252023.0
2018-09-19 11:50:00,45.23,45.28,45.17,45.18,174260.0,44.212,44.2609,44.1533,44.1631,174260.0
2018-09-19 11:55:00,45.18,45.28,45.16,45.27,206434.0,44.1631,44.2609,44.1436,44.2511,206434.0
2018-09-19 12:00:00,45.26,45.27,45.13,45.16,167325.0,44.2413,44.2511,44.1142,44.1436,167325.0
2018-09-19 12:05:00,45.15,45.2,45.07,45.12,203341.0,44.1338,44.1827,44.0556,44.1045,203341.0
2018-09-19 12:10:00,45.12,45.12,45.02,45.05,155700.0,44.1045,44.1045,44.0067,44.036,155700.0
2018-09-19 12:15:00,45.06,45.15,44.97,45.05,232811.0,44.0458,44.1338,43.9578,44.036,232811.0
2018-09-19 12:20:00,45.05,45.1,44.98,45.04,176643.0,44.036,44.0849,43.9676,44.0263,176643.0
2018-09-19 12:25:00,45.04,45.09,45.02,45.07,110195.0,44.0263,44.0751,44.0067,44.0556,110195.0
2018-09-19 12:30:00,45.06,45.18,45.06,45.11,205588.0,44.0458,44.1631,44.0458,44.0947,205588.0
2018-09-19 12:35:00,45.11,45.18,45.03,45.09,264498.0,44.0947,44.1631,44.0165,44.0751,264498.0
2018-09-19 12:40:00,45.09,45.1,45.01,45.02,173150.0,44.0751,44.0849,43.9969,44.0067,173150.0
2018-09-19 12:45:00,45.01,45.1,44.99,45.06,161370.0,43.9969,44.0849,43.9774,44.0458,161370.0
2018-09-19 12:50:00,45.07,45.17,45.06,45.17,126199.0,44.0556,44.1533,44.0458,44.1533,126199.0
2018-09-19 12:55:00,45.18,45.18,45.12,45.17,108016.0,44.1631,44.1631,44.1045,44.1533,108016.0
2018-09-19 13:00:00,45.16,45.17,45.08,45.12,137296.0,44.1436,44.1533,44.0654,44.1045,137296.0
2018-09-19 13:05:00,45.12,45.14,45.06,45.11,81587.0,44.1045,44.124,44.0458,44.0947,81587.0
2018-09-19 13:10:00,45.11,45.13,45.04,45.09,146476.0,44.0947,44.1142,44.0263,44.0751,146476.0
2018-09-19 13:15:00,45.09,45.1,44.98,44.99,293790.0,44.0751,44.0849,43.9676,43.9774,293790.0
2018-09-19 13:20:00,44.99,45.01,44.9,44.98,334869.0,43.9774,43.9969,43.8894,43.9676,334869.0
2018-09-19 13:25:00,44.98,44.99,44.84,44.89,350655.0,43.9676,43.9774,43.8308,43.8796,350655.0
2018-09-19 13:30:00,44.9,45.02,44.89,44.95,290783.0,43.8894,44.0067,43.8796,43.9383,290783.0
2018-09-19 13:35:00,44.95,45.13,44.94,45.11,281455.0,43.9383,44.1142,43.9285,44.0947,281455.0
2018-09-19 13:40:00,45.11,45.13,45.02,45.02,179448.0,44.0947,44.1142,44.0067,44.0067,179448.0
2018-09-19 13:45:00,45.02,45.11,44.98,45.01,209089.0,44.0067,44.0947,43.9676,43.9969,209089.0
2018-09-19 13:50:00,45.02,45.08,45.0,45.04,136914.0,44.0067,44.0654,43.9872,44.0263,136914.0
2018-09-19 13:55:00,45.04,45.07,45.0,45.05,146531.0,44.0263,44.0556,43.9872,44.036,146531.0
2018-09-19 14:00:00,45.04,45.08,45.01,45.03,117405.0,44.0263,44.0654,43.9969,44.0165,117405.0
2018-09-19 14:05:00,45.03,45.04,44.99,45.01,148523.0,44.0165,44.0263,43.9774,43.9969,148523.0
2018-09-19 14:10:00,45.0,45.09,44.98,45.09,152581.0,43.9872,44.0751,43.9676,44.0751,152581.0
2018-09-19 14:15:00,45.09,45.21,45.08,45.18,324040.0,44.0751,44.1924,44.0654,44.1631,324040.0
2018-09-19 14:20:00,45.18,45.25,45.17,45.19,229678.0,44.1631,44.2315,44.1533,44.1729,229678.0
2018-09-19 14:25:00,45.18,45.19,45.13,45.15,124426.0,44.1631,44.1729,44.1142,44.1338,124426.0
2018-09-19 14:30:00,45.15,45.18,45.07,45.08,161114.0,44.1338,44.1631,44.0556,44.0654,161114.0
2018-09-19 14:35:00,45.08,45.14,45.07,45.08,116260.0,44.0654,44.124,44.0556,44.0654,116260.0
2018-09-19 14:40:00,45.08,45.1,45.04,45.04,169626.0,44.0654,44.0849,44.0263,44.0263,169626.0
2018-09-19 14:45:00,45.05,45.09,45.03,45.08,142546.0,44.036,44.0751,44.0165,44.0654,142546.0
2018-09-19 14:50:00,45.07,45.09,45.03,45.06,120962.0,44.0556,44.0751,44.0165,44.0458,120962.0
2018-09-19 14:55:00,45.06,45.08,45.01,45.04,153412.0,44.0458,44.0654,43.9969,44.0263,153412.0
2018-09-19 15:00:00,45.04,45.07,45.02,45.03,132656.0,44.0263,44.0556,44.0067,44.0165,132656.0
2018-09-19 15:05:00,45.04,45.05,44.99,45.01,401082.0,44.0263,44.036,43.9774,43.9969,401082.0
2018-09-19 15:10:00,45.01,45.04,44.99,45.01,181813.0,43.9969,44.0263,43.9774,43.9969,181813.0
2018-09-19 15:15:00,45.02,45.02,44.99,45.01,238646.0,44.0067,44.0067,43.9774,43.9969,238646.0
2018-09-19 15:20:00,45.01,45.1,44.99,45.09,487174.0,43.9969,44.0849,43.9774,44.0751,487174.0
2018-09-19 15:25:00,45.1,45.14,45.06,45.07,255215.0,44.0849,44.124,44.0458,44.0556,255215.0
2018-09-19 15:30:00,45.07,45.19,45.06,45.19,249184.0,44.0556,44.1729,44.0458,44.1729,249184.0
2018-09-19 15:35:00,45.19,45.22,45.14,45.18,297915.0,44.1729,44.2022,44.124,44.1631,297915.0
2018-09-19 15:40:00,45.18,45.21,45.15,45.2,178789.0,44.1631,44.1924,44.1338,44.1827,178789.0
2018-09-19 15:45:00,45.19,45.19,45.03,45.1,692088.0,44.1729,44.1729,44.0165,44.0849,692088.0
2018-09-19 15:50:00,45.1,45.16,45.04,45.09,464146.0,44.0849,44.1436,44.0263,44.0751,464146.0
2018-09-19 15:55:00,45.09,45.1,45.04,45.06,1070438.0,44.0751,44.0849,44.0263,44.0458,1070438.0
2018-09-20 09:30:00,46.4,46.9,46.24,46.78,3746184.0,45.3557,45.8444,45.1993,45.7271,3746184.0
2018-09-20 09:35:00,46.78,47.16,46.75,47.01,2942645.0,45.7271,46.0985,45.6978,45.9519,2942645.0
2018-09-20 09:40:00,47.01,47.22,46.92,47.08,1722510.0,45.9519,46.1572,45.864,46.0203,1722510.0
2018-09-20 09:45:00,47.06,47.09,46.79,46.95,1334197.0,46.0008,46.0301,45.7369,45.8933,1334197.0
2018-09-20 09:50:00,46.96,47.0,46.55,46.69,1335059.0,45.9031,45.9422,45.5023,45.6391,1335059.0
2018-09-20 09:55:00,46.69,46.83,46.56,46.8,897060.0,45.6391,45.776,45.5121,45.7467,897060.0
2018-09-20 10:00:00,46.79,47.07,46.79,47.02,1323413.0,45.7369,46.0106,45.7369,45.9617,1323413.0
2018-09-20 10:05:00,47.02,47.12,46.95,47.03,869717.0,45.9617,46.0594,45.8933,45.9715,869717.0
2018-09-20 10:10:00,47.03,47.06,46.97,47.0,567577.0,45.9715,46.0008,45.9128,45.9422,567577.0
2018-09-20 10:15:00,47.01,47.1,46.81,46.86,703275.0,45.9519,46.0399,45.7564,45.8053,703275.0
2018-09-20 10:20:00,46.86,46.99,46.85,46.95,493423.0,45.8053,45.9324,45.7955,45.8933,493423.0
2018-09-20 10:25:00,46.94,46.95,46.61,46.65,714205.0,45.8835,45.8933,45.5609,45.6,714205.0
2018-09-20 10:30:00,46.65,46.8,46.6,46.64,481504.0,45.6,45.7467,45.5512,45.5903,481504.0
2018-09-20 10:35:00,46.64,46.68,46.39,46.45,951969.0,45.5903,45.6294,45.3459,45.4045,951969.0
2018-09-20 10:40:00,46.45,46.74,46.45,46.7,702822.0,45.4045,45.688,45.4045,45.6489,702822.0
2018-09-20 10:45:00,46.69,46.73,46.52,46.59,603334.0,45.6391,45.6782,45.473,45.5414,603334.0
2018-09-20 10:50:00,46.58,46.6,46.41,46.5,468232.0,45.5316,45.5512,45.3654,45.4534,468232.0
2018-09-20 10:55:00,46.49,46.5,46.3,46.37,585529.0,45.4436,45.4534,45.2579,45.3263,585529.0
2018-09-20 11:00:00,46.37,46.58,46.35,46.54,650884.0,45.3263,45.5316,45.3068,45.4925,650884.0
2018-09-20 11:05:00,46.53,46.57,46.38,46.46,442243.0,45.4827,45.5218,45.3361,45.4143,442243.0
2018-09-20 11:10:00,46.47,46.56,46.37,46.46,436037.0,45.4241,45.5121,45.3263,45.4143,436037.0
2018-09-20 11:15:00,46.45,46.46,46.35,46.39,465461.0,45.4045,45.4143,45.3068,45.3459,465461.0
2018-09-20 11:20:00,46.39,46.47,46.35,46.35,596709.0,45.3459,45.4241,45.3068,45.3068,596709.0
2018-09-20 11:25:00,46.36,46.37,46.14,46.22,920265.0,45.3166,45.3263,45.1015,45.1797,920265.0
2018-09-20 11:30:00,46.21,46.23,46.1,46.14,691449.0,45.1699,45.1895,45.0624,45.1015,691449.0
2018-09-20 11:35:00,46.13,46.32,46.05,46.23,849544.0,45.0917,45.2775,45.0135,45.1895,849544.0
2018-09-20 11:40:00,46.23,46.42,46.22,46.33,451996.0,45.1895,45.3752,45.1797,45.2872,451996.0
2018-09-20 11:45:00,46.34,46.42,46.23,46.25,309229.0,45.297,45.3752,45.1895,45.209,309229.0
2018-09-20 11:50:00,46.26,46.35,46.25,46.33,475651.0,45.2188,45.3068,45.209,45.2872,475651.0
2018-09-20 11:55:00,46.33,46.34,46.15,46.18,308978.0,45.2872,45.297,45.1113,45.1406,308978.0
2018-09-20 12:00:00,46.18,46.19,46.04,46.06,461247.0,45.1406,45.1504,45.0038,45.0233,461247.0
2018-09-20 12:05:00,46.07,46.19,46.02,46.19,444918.0,45.0331,45.1504,44.9842,45.1504,444918.0
2018-09-20 12:10:00,46.19,46.24,46.09,46.16,394631.0,45.1504,45.1993,45.0526,45.1211,394631.0
2018-09-20 12:15:00,46.16,46.42,46.15,46.38,573752.0,45.1211,45.3752,45.1113,45.3361,573752.0
2018-09-20 12:20:00,46.38,46.5,46.31,46.47,508013.0,45.3361,45.4534,45.2677,45.4241,508013.0
2018-09-20 12:25:00,46.47,46.54,46.42,46.53,418519.0,45.4241,45.4925,45.3752,45.4827,418519.0
2018-09-20 12:30:00,46.54,46.64,46.52,46.61,555697.0,45.4925,45.5903,45.473,45.5609,555697.0
2018-09-20 12:35:00,46.61,46.62,46.48,46.57,345145.0,45.5609,45.5707,45.4339,45.5218,345145.0
2018-09-20 12:40:00,46.57,46.68,46.57,46.68,447112.0,45.5218,45.6294,45.5218,45.6294,447112.0
2018-09-20 12:45:00,46.68,46.79,46.68,46.75,568923.0,45.6294,45.7369,45.6294,45.6978,568923.0
2018-09-20 12:50:00,46.75,46.8,46.74,46.75,348287.0,45.6978,45.7467,45.688,45.6978,348287.0
2018-09-20 12:55:00,46.74,46.75,46.62,46.7,580060.0,45.688,45.6978,45.5707,45.6489,580060.0
2018-09-20 13:00:00,46.7,46.81,46.69,46.78,690544.0,45.6489,45.7564,45.6391,45.7271,690544.0
2018-09-20 13:05:00,46.79,46.8,46.71,46.72,386468.0,45.7369,45.7467,45.6587,45.6685,386468.0
2018-09-20 13:10:00,46.72,46.73,46.65,46.68,306414.0,45.6685,45.6782,45.6,45.6294,306414.0
2018-09-20 13:15:00,46.69,46.69,46.55,46.6,386228.0,45.6391,45.6391,45.5023,45.5512,386228.0
2018-09-20 13:20:00,46.59,46.63,46.52,46.54,269398.0,45.5414,45.5805,45.473,45.4925,269398.0
2018-09-20 13:25:00,46.54,46.59,46.46,46.47,389374.0,45.4925,45.5414,45.4143,45.4241,389374.0
2018-09-20 13:30:00,46.46,46.48,46.39,46.41,486101.0,45.4143,45.4339,45.3459,45.3654,486101.0
2018-09-20 13:35:00,46.4,46.41,46.27,46.33,493323.0,45.3557,45.3654,45.2286,45.2872,493323.0
2018-09-20 13:40:00,46.33,46.39,46.3,46.37,416207.0,45.2872,45.3459,45.2579,45.3263,416207.0
2018-09-20 13:45:00,46.37,46.37,46.21,46.28,361041.0,45.3263,45.3263,45.1699,45.2384,361041.0
2018-09-20 13:50:00,46.27,46.4,46.27,46.29,371599.0,45.2286,45.3557,45.2286,45.2481,371599.0
2018-09-20 13:55:00,46.29,46.36,46.28,46.29,333444.0,45.2481,45.3166,45.2384,45.2481,333444.0
2018-09-20 14:00:00,46.28,46.29,46.14,46.16,447426.0,45.2384,45.2481,45.1015,45.1211,447426.0
2018-09-20 14:05:00,46.16,46.2,46.08,46.1,444186.0,45.1211,45.1602,45.0429,45.0624,444186.0
2018-09-20 14:10:00,46.1,46.29,46.08,46.27,492094.0,45.0624,45.2481,45.0429,45.2286,492094.0
2018-09-20 14:15:00,46.27,46.31,46.2,46.25,438650.0,45.2286,45.2677,45.1602,45.209,438650.0
2018-09-20 14:20:00,46.25,46.26,46.03,46.04,497049.0,45.209,45.2188,44.994,45.0038,497049.0
2018-09-20 14:25:00,46.03,46.07,45.95,46.06,801220.0,44.994,45.0331,44.9158,45.0233,801220.0
2018-09-20 14:30:00,46.07,46.08,45.91,46.0,543462.0,45.0331,45.0429,44.8767,44.9647,543462.0
2018-09-20 14:35:00,46.0,46.06,45.95,46.03,443883.0,44.9647,45.0233,44.9158,44.994,443883.0
2018-09-20 14:40:00,46.04,46.16,46.03,46.15,535228.0,45.0038,45.1211,44.994,45.1113,535228.0
2018-09-20 14:45:00,46.15,46.23,46.12,46.19,436897.0,45.1113,45.1895,45.082,45.1504,436897.0
2018-09-20 14:50:00,46.19,46.19,46.15,46.16,360535.0,45.1504,45.1504,45.1113,45.1211,360535.0
2018-09-20 14:55:00,46.16,46.24,46.15,46.2,355213.0,45.1211,45.1993,45.1113,45.1602,355213.0
2018-09-20 15:00:00,46.2,46.32,46.18,46.32,473985.0,45.1602,45.2775,45.1406,45.2775,473985.0
2018-09-20 15:05:00,46.33,46.42,46.3,46.34,558440.0,45.2872,45.3752,45.2579,45.297,558440.0
2018-09-20 15:10:00,46.34,46.35,46.26,46.3,482273.0,45.297,45.3068,45.2188,45.2579,482273.0
2018-09-20 15:15:00,46.3,46.3,46.07,46.07,540350.0,45.2579,45.2579,45.0331,45.0331,540350.0
2018-09-20 15:20:00,46.08,46.15,46.05,46.15,551822.0,45.0429,45.1113,45.0135,45.1113,551822.0
2018-09-20 15:25:00,46.15,46.15,46.02,46.12,547634.0,45.1113,45.1113,44.9842,45.082,547634.0
2018-09-20 15:30:00,46.13,46.15,45.97,46.06,797991.0,45.0917,45.1113,44.9353,45.0233,797991.0
2018-09-20 15:35:00,46.06,46.09,46.0,46.09,644699.0,45.0233,45.0526,44.9647,45.0526,644699.0
2018-09-20 15:40:00,46.09,46.13,46.05,46.05,757620.0,45.0526,45.0917,45.0135,45.0135,757620.0
2018-09-20 15:45:00,46.06,46.1,45.99,45.99,884930.0,45.0233,45.0624,44.9549,44.9549,884930.0
2018-09-20 15:50:00,45.99,46.0,45.91,45.96,1243797.0,44.9549,44.9647,44.8767,44.9256,1243797.0
2018-09-20 15:55:00,45.97,46.1,45.93,46.07,1864117.0,44.9353,45.0624,44.8962,45.0331,1864117.0
2018-09-21 09:30:00,44.34,45.6,44.2,44.41,8033729.0,43.342,44.5737,43.2052,43.4104,8033729.0
2018-09-21 09:35:00,44.41,44.62,43.8,44.52,4812136.0,43.4104,43.6157,42.8142,43.518,4812136.0
2018-09-21 09:40:00,44.52,44.88,44.29,44.84,3035107.0,43.518,43.8699,43.2931,43.8308,3035107.0
2018-09-21 09:45:00,44.84,44.98,44.52,44.59,2368705.0,43.8308,43.9676,43.518,43.5864,2368705.0
2018-09-21 09:50:00,44.6,44.62,44.11,44.39,2581270.0,43.5962,43.6157,43.1172,43.3909,2581270.0
2018-09-21 09:55:00,44.39,44.57,44.24,44.35,1410986.0,43.3909,43.5668,43.2443,43.3518,1410986.0
2018-09-21 10:00:00,44.36,44.79,44.33,44.76,1582262.0,43.3616,43.7819,43.3322,43.7526,1582262.0
2018-09-21 10:05:00,44.76,44.94,44.62,44.77,1334684.0,43.7526,43.9285,43.6157,43.7623,1334684.0
2018-09-21 10:10:00,44.77,44.86,44.29,44.39,1560736.0,43.7623,43.8503,43.2931,43.3909,1560736.0
2018-09-21 10:15:00,44.4,44.66,44.35,44.53,879442.0,43.4007,43.6548,43.3518,43.5277,879442.0
2018-09-21 10:20:00,44.54,44.63,44.21,44.43,1087671.0,43.5375,43.6255,43.2149,43.43,1087671.0
2018-09-21 10:25:00,44.44,44.53,44.26,44.4,859267.0,43.4398,43.5277,43.2638,43.4007,859267.0
2018-09-21 10:30:00,44.38,44.41,43.96,44.08,1961815.0,43.3811,43.4104,42.9706,43.0879,1961815.0
2018-09-21 10:35:00,44.07,44.25,43.94,44.12,1625965.0,43.0781,43.254,42.951,43.127,1625965.0
2018-09-21 10:40:00,44.13,44.2,44.0,44.04,764518.0,43.1367,43.2052,43.0097,43.0488,764518.0
2018-09-21 10:45:00,44.04,44.08,43.84,43.92,1364529.0,43.0488,43.0879,42.8533,42.9315,1364529.0
2018-09-21 10:50:00,43.92,44.38,43.84,44.28,1716193.0,42.9315,43.3811,42.8533,43.2834,1716193.0
2018-09-21 10:55:00,44.27,44.44,44.23,44.3,1135032.0,43.2736,43.4398,43.2345,43.3029,1135032.0
2018-09-21 11:00:00,44.3,44.38,44.21,44.24,800186.0,43.3029,43.3811,43.2149,43.2443,800186.0
2018-09-21 11:05:00,44.23,44.52,44.23,44.4,1203390.0,43.2345,43.518,43.2345,43.4007,1203390.0
2018-09-21 11:10:00,44.4,44.51,44.33,44.49,662452.0,43.4007,43.5082,43.3322,43.4886,662452.0
2018-09-21 11:15:00,44.49,44.65,44.48,44.58,1378285.0,43.4886,43.645,43.4789,43.5766,1378285.0
2018-09-21 11:20:00,44.59,44.97,44.55,44.94,1496066.0,43.5864,43.9578,43.5473,43.9285,1496066.0
2018-09-21 11:25:00,44.94,45.09,44.86,44.97,1543143.0,43.9285,44.0751,43.8503,43.9578,1543143.0
2018-09-21 11:30:00,44.97,45.47,44.77,45.39,1981234.0,43.9578,44.4466,43.7623,44.3684,1981234.0
2018-09-21 11:35:00,45.39,45.56,45.12,45.19,1612795.0,44.3684,44.5346,44.1045,44.1729,1612795.0
2018-09-21 11:40:00,45.2,45.22,45.03,45.05,966767.0,44.1827,44.2022,44.0165,44.036,966767.0
2018-09-21 11:45:00,45.05,45.28,45.03,45.12,650266.0,44.036,44.2609,44.0165,44.1045,650266.0
2018-09-21 11:50:00,45.11,45.18,45.04,45.17,408490.0,44.0947,44.1631,44.0263,44.1533,408490.0
2018-09-21 11:55:00,45.16,45.27,44.86,44.9,839136.0,44.1436,44.2511,43.8503,43.8894,839136.0
2018-09-21 12:00:00,44.89,45.09,44.86,44.91,648571.0,43.8796,44.0751,43.8503,43.8992,648571.0
2018-09-21 12:05:00,44.91,44.94,44.79,44.82,607654.0,43.8992,43.9285,43.7819,43.8112,607654.0
2018-09-21 12:10:00,44.83,45.05,44.81,45.01,493881.0,43.821,44.036,43.8014,43.9969,493881.0
2018-09-21 12:15:00,45.02,45.04,44.87,44.95,328506.0,44.0067,44.0263,43.8601,43.9383,328506.0
2018-09-21 12:20:00,44.95,44.96,44.8,44.82,416398.0,43.9383,43.9481,43.7917,43.8112,416398.0
2018-09-21 12:25:00,44.83,44.84,44.61,44.63,746666.0,43.821,43.8308,43.6059,43.6255,746666.0
2018-09-21 12:30:00,44.64,44.79,44.64,44.75,372917.0,43.6353,43.7819,43.6353,43.7428,372917.0
2018-09-21 12:35:00,44.76,44.86,44.64,44.86,559317.0,43.7526,43.8503,43.6353,43.8503,559317.0
2018-09-21 12:40:00,44.87,44.9,44.72,44.79,339543.0,43.8601,43.8894,43.7135,43.7819,339543.0
2018-09-21 12:45:00,44.79,44.87,44.77,44.81,386842.0,43.7819,43.8601,43.7623,43.8014,386842.0
2018-09-21 12:50:00,44.8,44.83,44.71,44.75,271809.0,43.7917,43.821,43.7037,43.7428,271809.0
2018-09-21 12:55:00,44.74,44.74,44.61,44.73,356446.0,43.733,43.733,43.6059,43.7232,356446.0
2018-09-21 13:00:00,44.73,44.78,44.68,44.72,307481.0,43.7232,43.7721,43.6744,43.7135,307481.0
2018-09-21 13:05:00,44.72,44.76,44.67,44.75,384806.0,43.7135,43.7526,43.6646,43.7428,384806.0
2018-09-21 13:10:00,44.75,44.76,44.54,44.6,445762.0,43.7428,43.7526,43.5375,43.5962,445762.0
2018-09-21 13:15:00,44.61,44.63,44.47,44.57,517638.0,43.6059,43.6255,43.4691,43.5668,517638.0
2018-09-21 13:20:00,44.57,44.6,44.49,44.5,399537.0,43.5668,43.5962,43.4886,43.4984,399537.0
2018-09-21 13:25:00,44.5,44.53,44.39,44.47,538193.0,43.4984,43.5277,43.3909,43.4691,538193.0
2018-09-21 13:30:00,44.46,44.49,44.36,44.42,421485.0,43.4593,43.4886,43.3616,43.4202,421485.0
2018-09-21 13:35:00,44.43,44.53,44.4,44.43,275225.0,43.43,43.5277,43.4007,43.43,275225.0
2018-09-21 13:40:00,44.44,44.45,44.32,44.35,591180.0,43.4398,43.4495,43.3225,43.3518,591180.0
2018-09-21 13:45:00,44.34,44.4,44.31,44.35,278596.0,43.342,43.4007,43.3127,43.3518,278596.0
2018-09-21 13:50:00,44.34,44.5,44.3,44.49,522532.0,43.342,43.4984,43.3029,43.4886,522532.0
2018-09-21 13:55:00,44.5,44.58,44.47,44.58,439479.0,43.4984,43.5766,43.4691,43.5766,439479.0
2018-09-21 14:00:00,44.57,44.58,44.29,44.35,520193.0,43.5668,43.5766,43.2931,43.3518,520193.0
2018-09-21 14:05:00,44.36,44.51,44.34,44.43,383443.0,43.3616,43.5082,43.342,43.43,383443.0
2018-09-21 14:10:00,44.43,44.52,44.35,44.37,373262.0,43.43,43.518,43.3518,43.3713,373262.0
2018-09-21 14:15:00,44.37,44.42,44.34,44.37,224122.0,43.3713,43.4202,43.342,43.3713,224122.0
2018-09-21 14:20:00,44.36,44.46,44.36,44.41,212135.0,43.3616,43.4593,43.3616,43.4104,212135.0
2018-09-21 14:25:00,44.41,44.46,44.39,44.45,209827.0,43.4104,43.4593,43.3909,43.4495,209827.0
2018-09-21 14:30:00,44.46,44.46,44.28,44.29,393364.0,43.4593,43.4593,43.2834,43.2931,393364.0
2018-09-21 14:35:00,44.29,44.33,44.21,44.3,621340.0,43.2931,43.3322,43.2149,43.3029,621340.0
2018-09-21 14:40:00,44.3,44.38,44.26,44.29,359653.0,43.3029,43.3811,43.2638,43.2931,359653.0
2018-09-21 14:45:00,44.3,44.36,44.26,44.28,296225.0,43.3029,43.3616,43.2638,43.2834,296225.0
2018-09-21 14:50:00,44.28,44.34,44.17,44.21,355812.0,43.2834,43.342,43.1758,43.2149,355812.0
2018-09-21 14:55:00,44.21,44.29,44.15,44.18,396018.0,43.2149,43.2931,43.1563,43.1856,396018.0
2018-09-21 15:00:00,44.18,44.29,44.17,44.25,341580.0,43.1856,43.2931,43.1758,43.254,341580.0
2018-09-21 15:05:00,44.26,44.3,44.2,44.3,309695.0,43.2638,43.3029,43.2052,43.3029,309695.0
2018-09-21 15:10:00,44.3,44.34,44.27,44.29,416348.0,43.3029,43.342,43.2736,43.2931,416348.0
2018-09-21 15:15:00,44.29,44.36,44.28,44.32,319774.0,43.2931,43.3616,43.2834,43.3225,319774.0
2018-09-21 15:20:00,44.32,44.37,44.28,44.35,301974.0,43.3225,43.3713,43.2834,43.3518,301974.0
2018-09-21 15:25:00,44.34,44.52,44.34,44.48,727020.0,43.342,43.518,43.342,43.4789,727020.0
2018-09-21 15:30:00,44.48,44.59,44.45,44.57,624725.0,43.4789,43.5864,43.4495,43.5668,624725.0
2018-09-21 15:35:00,44.58,44.6,44.46,44.47,688848.0,43.5766,43.5962,43.4593,43.4691,688848.0
2018-09-21 15:40:00,44.47,44.56,44.41,44.56,827809.0,43.4691,43.5571,43.4104,43.5571,827809.0
2018-09-21 15:45:00,44.56,44.6,44.47,44.5,745307.0,43.5571,43.5962,43.4691,43.4984,745307.0
2018-09-21 15:50:00,44.49,44.84,44.49,44.8,1645873.0,43.4886,43.8308,43.4886,43.7917,1645873.0
2018-09-21 15:55:00,44.8,44.81,44.56,44.71,2486345.0,43.7917,43.8014,43.5571,43.7037,2486345.0
2018-09-24 09:30:00,44.24,44.72,43.86,44.71,2105402.0,43.2443,43.7135,42.8728,43.7037,2105402.0
2018-09-24 09:35:00,44.72,44.79,44.24,44.58,938675.0,43.7135,43.7819,43.2443,43.5766,938675.0
2018-09-24 09:40:00,44.59,44.82,44.56,44.78,1202484.0,43.5864,43.8112,43.5571,43.7721,1202484.0
2018-09-24 09:45:00,44.78,45.01,44.73,44.94,1158827.0,43.7721,43.9969,43.7232,43.9285,1158827.0
2018-09-24 09:50:00,44.94,45.24,44.92,45.15,1364114.0,43.9285,44.2218,43.909,44.1338,1364114.0
2018-09-24 09:55:00,45.15,45.34,45.14,45.29,1075498.0,44.1338,44.3195,44.124,44.2706,1075498.0
2018-09-24 10:00:00,45.3,45.57,45.23,45.48,1131176.0,44.2804,44.5443,44.212,44.4564,1131176.0
2018-09-24 10:05:00,45.48,45.64,45.38,45.5,938379.0,44.4564,44.6128,44.3586,44.4759,938379.0
2018-09-24 10:10:00,45.51,45.51,45.24,45.39,964224.0,44.4857,44.4857,44.2218,44.3684,964224.0
2018-09-24 10:15:00,45.39,45.41,45.25,45.25,430108.0,44.3684,44.3879,44.2315,44.2315,430108.0
2018-09-24 10:20:00,45.25,45.25,45.03,45.2,788934.0,44.2315,44.2315,44.0165,44.1827,788934.0
2018-09-24 10:25:00,45.2,45.47,45.19,45.4,715748.0,44.1827,44.4466,44.1729,44.3782,715748.0
2018-09-24 10:30:00,45.4,45.62,45.34,45.59,733823.0,44.3782,44.5932,44.3195,44.5639,733823.0
2018-09-24 10:35:00,45.59,45.65,45.35,45.37,614135.0,44.5639,44.6225,44.3293,44.3488,614135.0
2018-09-24 10:40:00,45.37,45.5,45.25,45.35,573148.0,44.3488,44.4759,44.2315,44.3293,573148.0
2018-09-24 10:45:00,45.36,45.37,45.15,45.24,565993.0,44.3391,44.3488,44.1338,44.2218,565993.0
2018-09-24 10:50:00,45.23,45.41,45.23,45.37,409525.0,44.212,44.3879,44.212,44.3488,409525.0
2018-09-24 10:55:00,45.36,45.48,45.34,45.43,274543.0,44.3391,44.4564,44.3195,44.4075,274543.0
2018-09-24 11:00:00,45.43,45.5,45.39,45.44,277485.0,44.4075,44.4759,44.3684,44.4173,277485.0
2018-09-24 11:05:00,45.45,45.5,45.35,45.35,249271.0,44.427,44.4759,44.3293,44.3293,249271.0
2018-09-24 11:10:00,45.35,45.36,45.15,45.25,567168.0,44.3293,44.3391,44.1338,44.2315,567168.0
2018-09-24 11:15:00,45.25,45.35,45.23,45.35,253952.0,44.2315,44.3293,44.212,44.3293,253952.0
2018-09-24 11:20:00,45.34,45.52,45.34,45.47,458027.0,44.3195,44.4955,44.3195,44.4466,458027.0
2018-09-24 11:25:00,45.48,45.59,45.4,45.42,337452.0,44.4564,44.5639,44.3782,44.3977,337452.0
2018-09-24 11:30:00,45.42,45.52,45.41,45.47,264204.0,44.3977,44.4955,44.3879,44.4466,264204.0
2018-09-24 11:35:00,45.47,45.48,45.34,45.45,227561.0,44.4466,44.4564,44.3195,44.427,227561.0
2018-09-24 11:40:00,45.45,45.48,45.37,45.38,215773.0,44.427,44.4564,44.3488,44.3586,215773.0
2018-09-24 11:45:00,45.37,45.43,45.35,45.38,166428.0,44.3488,44.4075,44.3293,44.3586,166428.0
2018-09-24 11:50:00,45.39,45.45,45.35,45.4,188012.0,44.3684,44.427,44.3293,44.3782,188012.0
2018-09-24 11:55:00,45.41,45.41,45.27,45.35,281848.0,44.3879,44.3879,44.2511,44.3293,281848.0
2018-09-24 12:00:00,45.34,45.43,45.3,45.36,280207.0,44.3195,44.4075,44.2804,44.3391,280207.0
2018-09-24 12:05:00,45.36,45.4,45.29,45.34,196118.0,44.3391,44.3782,44.2706,44.3195,196118.0
2018-09-24 12:10:00,45.34,45.37,45.29,45.33,95342.0,44.3195,44.3488,44.2706,44.3097,95342.0
2018-09-24 12:15:00,45.33,45.37,45.27,45.27,126882.0,44.3097,44.3488,44.2511,44.2511,126882.0
2018-09-24 12:20:00,45.28,45.28,45.21,45.27,215900.0,44.2609,44.2609,44.1924,44.2511,215900.0
2018-09-24 12:25:00,45.27,45.28,45.15,45.19,345761.0,44.2511,44.2609,44.1338,44.1729,345761.0
2018-09-24 12:30:00,45.19,45.25,45.17,45.23,251979.0,44.1729,44.2315,44.1533,44.212,251979.0
2018-09-24 12:35:00,45.23,45.34,45.22,45.31,289547.0,44.212,44.3195,44.2022,44.2902,289547.0
2018-09-24 12:40:00,45.31,45.39,45.27,45.38,198791.0,44.2902,44.3684,44.2511,44.3586,198791.0
2018-09-24 12:45:00,45.38,45.44,45.34,45.4,199726.0,44.3586,44.4173,44.3195,44.3782,199726.0
2018-09-24 12:50:00,45.4,45.43,45.31,45.34,171837.0,44.3782,44.4075,44.2902,44.3195,171837.0
2018-09-24 12:55:00,45.34,45.35,45.26,45.35,194715.0,44.3195,44.3293,44.2413,44.3293,194715.0
2018-09-24 13:00:00,45.35,45.41,45.3,45.31,194014.0,44.3293,44.3879,44.2804,44.2902,194014.0
2018-09-24 13:05:00,45.3,45.34,45.28,45.29,171427.0,44.2804,44.3195,44.2609,44.2706,171427.0
2018-09-24 13:10:00,45.29,45.34,45.28,45.32,71661.0,44.2706,44.3195,44.2609,44.3,71661.0
2018-09-24 13:15:00,45.32,45.39,45.29,45.39,143859.0,44.3,44.3684,44.2706,44.3684,143859.0
2018-09-24 13:20:00,45.38,45.42,45.33,45.34,142700.0,44.3586,44.3977,44.3097,44.3195,142700.0
2018-09-24 13:25:00,45.34,45.35,45.22,45.25,204366.0,44.3195,44.3293,44.2022,44.2315,204366.0
2018-09-24 13:30:00,45.26,45.3,45.25,45.28,165821.0,44.2413,44.2804,44.2315,44.2609,165821.0
2018-09-24 13:35:00,45.28,45.34,45.26,45.34,132337.0,44.2609,44.3195,44.2413,44.3195,132337.0
2018-09-24 13:40:00,45.34,45.42,45.33,45.37,268883.0,44.3195,44.3977,44.3097,44.3488,268883.0
2018-09-24 13:45:00,45.37,45.4,45.34,45.36,137097.0,44.3488,44.3782,44.3195,44.3391,137097.0
2018-09-24 13:50:00,45.37,45.39,45.34,45.34,132793.0,44.3488,44.3684,44.3195,44.3195,132793.0
2018-09-24 13:55:00,45.35,45.37,45.32,45.36,118327.0,44.3293,44.3488,44.3,44.3391,118327.0
2018-09-24 14:00:00,45.35,45.45,45.35,45.43,182170.0,44.3293,44.427,44.3293,44.4075,182170.0
2018-09-24 14:05:00,45.43,45.46,45.37,45.42,183887.0,44.4075,44.4368,44.3488,44.3977,183887.0
2018-09-24 14:10:00,45.43,45.45,45.41,45.43,114010.0,44.4075,44.427,44.3879,44.4075,114010.0
2018-09-24 14:15:00,45.43,45.43,45.36,45.38,92786.0,44.4075,44.4075,44.3391,44.3586,92786.0
2018-09-24 14:20:00,45.37,45.38,45.31,45.31,135393.0,44.3488,44.3586,44.2902,44.2902,135393.0
2018-09-24 14:25:00,45.31,45.31,45.2,45.21,281719.0,44.2902,44.2902,44.1827,44.1924,281719.0
2018-09-24 14:30:00,45.21,45.26,45.15,45.17,325665.0,44.1924,44.2413,44.1338,44.1533,325665.0
2018-09-24 14:35:00,45.17,45.2,45.14,45.18,198262.0,44.1533,44.1827,44.124,44.1631,198262.0
2018-09-24 14:40:00,45.18,45.26,45.16,45.21,143265.0,44.1631,44.2413,44.1436,44.1924,143265.0
2018-09-24 14:45:00,45.22,45.25,45.21,45.24,77579.0,44.2022,44.2315,44.1924,44.2218,77579.0
2018-09-24 14:50:00,45.23,45.24,45.19,45.22,116675.0,44.212,44.2218,44.1729,44.2022,116675.0
2018-09-24 14:55:00,45.22,45.22,45.14,45.16,121658.0,44.2022,44.2022,44.124,44.1436,121658.0
2018-09-24 15:00:00,45.15,45.24,45.12,45.21,191824.0,44.1338,44.2218,44.1045,44.1924,191824.0
2018-09-24 15:05:00,45.2,45.25,45.2,45.2,135424.0,44.1827,44.2315,44.1827,44.1827,135424.0
2018-09-24 15:10:00,45.2,45.22,45.16,45.16,98751.0,44.1827,44.2022,44.1436,44.1436,98751.0
2018-09-24 15:15:00,45.15,45.21,45.14,45.2,100699.0,44.1338,44.1924,44.124,44.1827,100699.0
2018-09-24 15:20:00,45.21,45.21,45.14,45.15,139702.0,44.1924,44.1924,44.124,44.1338,139702.0
2018-09-24 15:25:00,45.16,45.17,45.11,45.12,251416.0,44.1436,44.1533,44.0947,44.1045,251416.0
2018-09-24 15:30:00,45.12,45.13,45.08,45.08,236426.0,44.1045,44.1142,44.0654,44.0654,236426.0
2018-09-24 15:35:00,45.09,45.14,45.04,45.14,333673.0,44.0751,44.124,44.0263,44.124,333673.0
2018-09-24 15:40:00,45.13,45.23,45.12,45.22,240936.0,44.1142,44.212,44.1045,44.2022,240936.0
2018-09-24 15:45:00,45.22,45.25,45.2,45.22,354821.0,44.2022,44.2315,44.1827,44.2022,354821.0
2018-09-24 15:50:00,45.23,45.23,45.12,45.13,527326.0,44.212,44.212,44.1045,44.1142,527326.0
2018-09-24 15:55:00,45.13,45.19,45.12,45.17,800921.0,44.1142,44.1729,44.1045,44.1533,800921.0
2018-09-25 09:30:00,45.11,45.47,44.86,44.91,1414082.0,44.0947,44.4466,43.8503,43.8992,1414082.0
2018-09-25 09:35:00,44.9,44.97,44.56,44.67,1427592.0,43.8894,43.9578,43.5571,43.6646,1427592.0
2018-09-25 09:40:00,44.67,44.79,44.53,44.66,1021779.0,43.6646,43.7819,43.5277,43.6548,1021779.0
2018-09-25 09:45:00,44.66,44.67,44.27,44.27,1167165.0,43.6548,43.6646,43.2736,43.2736,1167165.0
2018-09-25 09:50:00,44.27,44.48,44.19,44.24,1012009.0,43.2736,43.4789,43.1954,43.2443,1012009.0
2018-09-25 09:55:00,44.24,44.4,44.21,44.36,786058.0,43.2443,43.4007,43.2149,43.3616,786058.0
2018-09-25 10:00:00,44.36,44.45,44.28,44.32,642938.0,43.3616,43.4495,43.2834,43.3225,642938.0
2018-09-25 10:05:00,44.33,44.42,44.07,44.16,1179882.0,43.3322,43.4202,43.0781,43.1661,1179882.0
2018-09-25 10:10:00,44.16,44.28,44.02,44.27,889491.0,43.1661,43.2834,43.0292,43.2736,889491.0
2018-09-25 10:15:00,44.26,44.27,44.13,44.19,552743.0,43.2638,43.2736,43.1367,43.1954,552743.0
2018-09-25 10:20:00,44.19,44.38,44.12,44.26,782525.0,43.1954,43.3811,43.127,43.2638,782525.0
2018-09-25 10:25:00,44.27,44.33,44.21,44.31,344741.0,43.2736,43.3322,43.2149,43.3127,344741.0
2018-09-25 10:30:00,44.31,44.38,44.2,44.36,442019.0,43.3127,43.3811,43.2052,43.3616,442019.0
2018-09-25 10:35:00,44.36,44.44,44.3,44.41,494184.0,43.3616,43.4398,43.3029,43.4104,494184.0
2018-09-25 10:40:00,44.41,44.46,44.3,44.32,490083.0,43.4104,43.4593,43.3029,43.3225,490083.0
2018-09-25 10:45:00,44.34,44.35,44.15,44.19,521369.0,43.342,43.3518,43.1563,43.1954,521369.0
2018-09-25 10:50:00,44.2,44.22,44.12,44.22,342236.0,43.2052,43.2247,43.127,43.2247,342236.0
2018-09-25 10:55:00,44.22,44.25,44.11,44.12,411851.0,43.2247,43.254,43.1172,43.127,411851.0
2018-09-25 11:00:00,44.12,44.27,44.12,44.26,277231.0,43.127,43.2736,43.127,43.2638,277231.0
2018-09-25 11:05:00,44.25,44.26,44.16,44.24,219920.0,43.254,43.2638,43.1661,43.2443,219920.0
2018-09-25 11:10:00,44.24,44.27,44.15,44.25,398338.0,43.2443,43.2736,43.1563,43.254,398338.0
2018-09-25 11:15:00,44.26,44.35,44.24,44.25,272139.0,43.2638,43.3518,43.2443,43.254,272139.0
2018-09-25 11:20:00,44.24,44.3,44.16,44.21,232359.0,43.2443,43.3029,43.1661,43.2149,232359.0
2018-09-25 11:25:00,44.2,44.29,44.19,44.24,180356.0,43.2052,43.2931,43.1954,43.2443,180356.0
2018-09-25 11:30:00,44.25,44.32,44.2,44.29,217982.0,43.254,43.3225,43.2052,43.2931,217982.0
2018-09-25 11:35:00,44.29,44.38,44.29,44.36,310201.0,43.2931,43.3811,43.2931,43.3616,310201.0
2018-09-25 11:40:00,44.37,44.4,44.33,44.37,190496.0,43.3713,43.4007,43.3322,43.3713,190496.0
2018-09-25 11:45:00,44.36,44.39,44.25,44.26,206291.0,43.3616,43.3909,43.254,43.2638,206291.0
2018-09-25 11:50:00,44.25,44.31,44.23,44.27,237171.0,43.254,43.3127,43.2345,43.2736,237171.0
2018-09-25 11:55:00,44.26,44.27,44.2,44.23,170449.0,43.2638,43.2736,43.2052,43.2345,170449.0
2018-09-25 12:00:00,44.24,44.27,44.21,44.25,148796.0,43.2443,43.2736,43.2149,43.254,148796.0
2018-09-25 12:05:00,44.24,44.34,44.24,44.32,149915.0,43.2443,43.342,43.2443,43.3225,149915.0
2018-09-25 12:10:00,44.31,44.34,44.26,44.3,136524.0,43.3127,43.342,43.2638,43.3029,136524.0
2018-09-25 12:15:00,44.29,44.33,44.25,44.29,137867.0,43.2931,43.3322,43.254,43.2931,137867.0
2018-09-25 12:20:00,44.29,44.32,44.24,44.24,151897.0,43.2931,43.3225,43.2443,43.2443,151897.0
2018-09-25 12:25:00,44.25,44.27,44.15,44.16,216567.0,43.254,43.2736,43.1563,43.1661,216567.0
2018-09-25 12:30:00,44.17,44.24,44.15,44.24,164310.0,43.1758,43.2443,43.1563,43.2443,164310.0
2018-09-25 12:35:00,44.24,44.29,44.23,44.26,160339.0,43.2443,43.2931,43.2345,43.2638,160339.0
2018-09-25 12:40:00,44.26,44.29,44.21,44.23,182895.0,43.2638,43.2931,43.2149,43.2345,182895.0
2018-09-25 12:45:00,44.23,44.27,44.2,44.25,159731.0,43.2345,43.2736,43.2052,43.254,159731.0
2018-09-25 12:50:00,44.25,44.29,44.22,44.27,130691.0,43.254,43.2931,43.2247,43.2736,130691.0
2018-09-25 12:55:00,44.27,44.3,44.25,44.29,137641.0,43.2736,43.3029,43.254,43.2931,137641.0
2018-09-25 13:00:00,44.29,44.34,44.28,44.34,202529.0,43.2931,43.342,43.2834,43.342,202529.0
2018-09-25 13:05:00,44.34,44.38,44.29,44.37,229977.0,43.342,43.3811,43.2931,43.3713,229977.0
2018-09-25 13:10:00,44.37,44.38,44.25,44.35,305330.0,43.3713,43.3811,43.254,43.3518,305330.0
2018-09-25 13:15:00,44.35,44.36,44.29,44.35,183943.0,43.3518,43.3616,43.2931,43.3518,183943.0
2018-09-25 13:20:00,44.35,44.36,44.31,44.34,144265.0,43.3518,43.3616,43.3127,43.342,144265.0
2018-09-25 13:25:00,44.35,44.38,44.32,44.37,109279.0,43.3518,43.3811,43.3225,43.3713,109279.0
2018-09-25 13:30:00,44.38,44.46,44.36,44.43,279417.0,43.3811,43.4593,43.3616,43.43,279417.0
2018-09-25 13:35:00,44.44,44.52,44.41,44.47,314146.0,43.4398,43.518,43.4104,43.4691,314146.0
2018-09-25 13:40:00,44.48,44.5,44.34,44.44,254639.0,43.4789,43.4984,43.342,43.4398,254639.0
2018-09-25 13:45:00,44.44,44.48,44.4,44.45,132527.0,43.4398,43.4789,43.4007,43.4495,132527.0
2018-09-25 13:50:00,44.45,44.49,44.4,44.47,99190.0,43.4495,43.4886,43.4007,43.4691,99190.0
2018-09-25 13:55:00,44.47,44.53,44.44,44.53,157353.0,43.4691,43.5277,43.4398,43.5277,157353.0
2018-09-25 14:00:00,44.52,44.54,44.47,44.52,166245.0,43.518,43.5375,43.4691,43.518,166245.0
2018-09-25 14:05:00,44.53,44.59,44.49,44.58,178499.0,43.5277,43.5864,43.4886,43.5766,178499.0
2018-09-25 14:10:00,44.58,44.62,44.57,44.61,162829.0,43.5766,43.6157,43.5668,43.6059,162829.0
2018-09-25 14:15:00,44.61,44.69,44.61,44.66,269684.0,43.6059,43.6841,43.6059,43.6548,269684.0
2018-09-25 14:20:00,44.67,44.76,44.67,44.73,344623.0,43.6646,43.7526,43.6646,43.7232,344623.0
2018-09-25 14:25:00,44.73,44.84,44.72,44.83,363548.0,43.7232,43.8308,43.7135,43.821,363548.0
2018-09-25 14:30:00,44.83,44.84,44.75,44.84,227886.0,43.821,43.8308,43.7428,43.8308,227886.0
2018-09-25 14:35:00,44.84,44.9,44.83,44.87,282619.0,43.8308,43.8894,43.821,43.8601,282619.0
2018-09-25 14:40:00,44.86,44.88,44.78,44.79,206172.0,43.8503,43.8699,43.7721,43.7819,206172.0
2018-09-25 14:45:00,44.79,44.81,44.71,44.75,329110.0,43.7819,43.8014,43.7037,43.7428,329110.0
2018-09-25 14:50:00,44.75,44.8,44.73,44.75,225663.0,43.7428,43.7917,43.7232,43.7428,225663.0
2018-09-25 14:55:00,44.75,44.78,44.74,44.77,147831.0,43.7428,43.7721,43.733,43.7623,147831.0
2018-09-25 15:00:00,44.77,44.78,44.63,44.68,240176.0,43.7623,43.7721,43.6255,43.6744,240176.0
2018-09-25 15:05:00,44.68,44.7,44.63,44.7,169798.0,43.6744,43.6939,43.6255,43.6939,169798.0
2018-09-25 15:10:00,44.69,44.72,44.66,44.69,174389.0,43.6841,43.7135,43.6548,43.6841,174389.0
2018-09-25 15:15:00,44.7,44.71,44.66,44.67,93152.0,43.6939,43.7037,43.6548,43.6646,93152.0
2018-09-25 15:20:00,44.66,44.72,44.63,44.71,152192.0,43.6548,43.7135,43.6255,43.7037,152192.0
2018-09-25 15:25:00,44.7,44.75,44.68,44.73,256677.0,43.6939,43.7428,43.6744,43.7232,256677.0
2018-09-25 15:30:00,44.73,44.8,44.72,44.78,241057.0,43.7232,43.7917,43.7135,43.7721,241057.0
2018-09-25 15:35:00,44.78,44.83,44.76,44.83,336340.0,43.7721,43.821,43.7526,43.821,336340.0
2018-09-25 15:40:00,44.82,44.84,44.76,44.77,441166.0,43.8112,43.8308,43.7526,43.7623,441166.0
2018-09-25 15:45:00,44.78,44.78,44.67,44.68,325082.0,43.7721,43.7721,43.6646,43.6744,325082.0
2018-09-25 15:50:00,44.67,44.69,44.65,44.67,321215.0,43.6646,43.6841,43.645,43.6646,321215.0
2018-09-25 15:55:00,44.67,44.68,44.61,44.63,652200.0,43.6646,43.6744,43.6059,43.6255,652200.0
2018-09-26 09:30:00,44.29,44.69,44.26,44.47,1202196.0,43.2931,43.6841,43.2638,43.4691,1202196.0
2018-09-26 09:35:00,44.47,44.48,44.02,44.1,1054447.0,43.4691,43.4789,43.0292,43.1074,1054447.0
2018-09-26 09:40:00,44.12,44.44,44.11,44.43,748302.0,43.127,43.4398,43.1172,43.43,748302.0
2018-09-26 09:45:00,44.44,44.44,44.2,44.29,738206.0,43.4398,43.4398,43.2052,43.2931,738206.0
2018-09-26 09:50:00,44.31,44.35,44.19,44.25,444808.0,43.3127,43.3518,43.1954,43.254,444808.0
2018-09-26 09:55:00,44.26,44.38,44.26,44.34,490920.0,43.2638,43.3811,43.2638,43.342,490920.0
2018-09-26 10:00:00,44.34,44.38,44.23,44.35,358661.0,43.342,43.3811,43.2345,43.3518,358661.0
2018-09-26 10:05:00,44.35,44.35,44.15,44.18,514176.0,43.3518,43.3518,43.1563,43.1856,514176.0
2018-09-26 10:10:00,44.17,44.18,44.02,44.12,843436.0,43.1758,43.1856,43.0292,43.127,843436.0
2018-09-26 10:15:00,44.12,44.26,44.06,44.25,397525.0,43.127,43.2638,43.0683,43.254,397525.0
2018-09-26 10:20:00,44.26,44.35,44.22,44.33,300109.0,43.2638,43.3518,43.2247,43.3322,300109.0
2018-09-26 10:25:00,44.33,44.35,44.22,44.29,363509.0,43.3322,43.3518,43.2247,43.2931,363509.0
2018-09-26 10:30:00,44.29,44.32,44.18,44.32,254492.0,43.2931,43.3225,43.1856,43.3225,254492.0
2018-09-26 10:35:00,44.32,44.38,44.27,44.33,304270.0,43.3225,43.3811,43.2736,43.3322,304270.0
2018-09-26 10:40:00,44.33,44.38,44.28,44.33,152933.0,43.3322,43.3811,43.2834,43.3322,152933.0
2018-09-26 10:45:00,44.34,44.37,44.22,44.24,234062.0,43.342,43.3713,43.2247,43.2443,234062.0
2018-09-26 10:50:00,44.24,44.3,44.18,44.25,193856.0,43.2443,43.3029,43.1856,43.254,193856.0
2018-09-26 10:55:00,44.25,44.26,44.2,44.22,212931.0,43.254,43.2638,43.2052,43.2247,212931.0
2018-09-26 11:00:00,44.23,44.29,44.16,44.16,244053.0,43.2345,43.2931,43.1661,43.1661,244053.0
2018-09-26 11:05:00,44.16,44.21,44.12,44.12,228625.0,43.1661,43.2149,43.127,43.127,228625.0
2018-09-26 11:10:00,44.13,44.2,44.1,44.19,202008.0,43.1367,43.2052,43.1074,43.1954,202008.0
2018-09-26 11:15:00,44.19,44.26,44.16,44.17,227305.0,43.1954,43.2638,43.1661,43.1758,227305.0
2018-09-26 11:20:00,44.16,44.19,44.06,44.14,346457.0,43.1661,43.1954,43.0683,43.1465,346457.0
2018-09-26 11:25:00,44.14,44.16,44.07,44.14,213117.0,43.1465,43.1661,43.0781,43.1465,213117.0
2018-09-26 11:30:00,44.13,44.16,44.05,44.06,336782.0,43.1367,43.1661,43.0585,43.0683,336782.0
2018-09-26 11:35:00,44.07,44.11,43.97,43.98,533031.0,43.0781,43.1172,42.9803,42.9901,533031.0
2018-09-26 11:40:00,43.98,44.05,43.96,44.02,300585.0,42.9901,43.0585,42.9706,43.0292,300585.0
2018-09-26 11:45:00,44.03,44.09,43.97,44.07,379902.0,43.039,43.0976,42.9803,43.0781,379902.0
2018-09-26 11:50:00,44.07,44.08,44.03,44.07,200999.0,43.0781,43.0879,43.039,43.0781,200999.0
2018-09-26 11:55:00,44.08,44.18,44.06,44.1,297708.0,43.0879,43.1856,43.0683,43.1074,297708.0
2018-09-26 12:00:00,44.09,44.15,44.07,44.15,119967.0,43.0976,43.1563,43.0781,43.1563,119967.0
2018-09-26 12:05:00,44.14,44.16,44.1,44.15,143655.0,43.1465,43.1661,43.1074,43.1563,143655.0
2018-09-26 12:10:00,44.15,44.22,44.13,44.15,246689.0,43.1563,43.2247,43.1367,43.1563,246689.0
2018-09-26 12:15:00,44.15,44.22,44.12,44.14,165686.0,43.1563,43.2247,43.127,43.1465,165686.0
2018-09-26 12:20:00,44.14,44.23,44.13,44.2,142750.0,43.1465,43.2345,43.1367,43.2052,142750.0
2018-09-26 12:25:00,44.2,44.25,44.16,44.22,197610.0,43.2052,43.254,43.1661,43.2247,197610.0
2018-09-26 12:30:00,44.22,44.25,44.2,44.23,139121.0,43.2247,43.254,43.2052,43.2345,139121.0
2018-09-26 12:35:00,44.23,44.24,44.15,44.2,156167.0,43.2345,43.2443,43.1563,43.2052,156167.0
2018-09-26 12:40:00,44.19,44.24,44.16,44.23,127891.0,43.1954,43.2443,43.1661,43.2345,127891.0
2018-09-26 12:45:00,44.24,44.25,44.19,44.25,123208.0,43.2443,43.254,43.1954,43.254,123208.0
2018-09-26 12:50:00,44.25,44.26,44.21,44.22,153946.0,43.254,43.2638,43.2149,43.2247,153946.0
2018-09-26 12:55:00,44.22,44.33,44.21,44.33,227744.0,43.2247,43.3322,43.2149,43.3322,227744.0
2018-09-26 13:00:00,44.34,44.35,44.26,44.29,151587.0,43.342,43.3518,43.2638,43.2931,151587.0
2018-09-26 13:05:00,44.28,44.32,44.28,44.32,97597.0,43.2834,43.3225,43.2834,43.3225,97597.0
2018-09-26 13:10:00,44.32,44.36,44.31,44.36,168954.0,43.3225,43.3616,43.3127,43.3616,168954.0
2018-09-26 13:15:00,44.35,44.4,44.35,44.38,205894.0,43.3518,43.4007,43.3518,43.3811,205894.0
2018-09-26 13:20:00,44.38,44.45,44.38,44.41,281392.0,43.3811,43.4495,43.3811,43.4104,281392.0
2018-09-26 13:25:00,44.4,44.41,44.31,44.32,228456.0,43.4007,43.4104,43.3127,43.3225,228456.0
2018-09-26 13:30:00,44.32,44.35,44.24,44.27,225868.0,43.3225,43.3518,43.2443,43.2736,225868.0
2018-09-26 13:35:00,44.27,44.3,44.21,44.24,192535.0,43.2736,43.3029,43.2149,43.2443,192535.0
2018-09-26 13:40:00,44.24,44.27,44.24,44.26,132131.0,43.2443,43.2736,43.2443,43.2638,132131.0
2018-09-26 13:45:00,44.27,44.27,44.24,44.25,138253.0,43.2736,43.2736,43.2443,43.254,138253.0
2018-09-26 13:50:00,44.25,44.27,44.16,44.18,277329.0,43.254,43.2736,43.1661,43.1856,277329.0
2018-09-26 13:55:00,44.17,44.24,44.15,44.16,206458.0,43.1758,43.2443,43.1563,43.1661,206458.0
2018-09-26 14:00:00,44.15,44.53,44.15,44.52,656638.0,43.1563,43.5277,43.1563,43.518,656638.0
2018-09-26 14:05:00,44.52,44.57,44.4,44.4,601862.0,43.518,43.5668,43.4007,43.4007,601862.0
2018-09-26 14:10:00,44.4,44.45,44.37,44.41,350677.0,43.4007,43.4495,43.3713,43.4104,350677.0
2018-09-26 14:15:00,44.42,44.66,44.41,44.62,619401.0,43.4202,43.6548,43.4104,43.6157,619401.0
2018-09-26 14:20:00,44.62,44.63,44.5,44.6,311098.0,43.6157,43.6255,43.4984,43.5962,311098.0
2018-09-26 14:25:00,44.6,44.61,44.5,44.53,202723.0,43.5962,43.6059,43.4984,43.5277,202723.0
2018-09-26 14:30:00,44.53,44.61,44.5,44.58,233830.0,43.5277,43.6059,43.4984,43.5766,233830.0
2018-09-26 14:35:00,44.59,44.59,44.43,44.49,245598.0,43.5864,43.5864,43.43,43.4886,245598.0
2018-09-26 14:40:00,44.48,44.56,44.43,44.5,287846.0,43.4789,43.5571,43.43,43.4984,287846.0
2018-09-26 14:45:00,44.5,44.61,44.49,44.59,262142.0,43.4984,43.6059,43.4886,43.5864,262142.0
2018-09-26 14:50:00,44.59,44.62,44.53,44.55,224984.0,43.5864,43.6157,43.5277,43.5473,224984.0
2018-09-26 14:55:00,44.55,44.64,44.55,44.62,221386.0,43.5473,43.6353,43.5473,43.6157,221386.0
2018-09-26 15:00:00,44.62,44.62,44.55,44.6,258385.0,43.6157,43.6157,43.5473,43.5962,258385.0
2018-09-26 15:05:00,44.6,44.61,44.46,44.54,294039.0,43.5962,43.6059,43.4593,43.5375,294039.0
2018-09-26 15:10:00,44.53,44.58,44.5,44.57,190309.0,43.5277,43.5766,43.4984,43.5668,190309.0
2018-09-26 15:15:00,44.57,44.61,44.56,44.58,167394.0,43.5668,43.6059,43.5571,43.5766,167394.0
2018-09-26 15:20:00,44.58,44.72,44.57,44.71,463424.0,43.5766,43.7135,43.5668,43.7037,463424.0
2018-09-26 15:25:00,44.7,44.76,44.69,44.73,249023.0,43.6939,43.7526,43.6841,43.7232,249023.0
2018-09-26 15:30:00,44.72,44.73,44.58,44.62,376169.0,43.7135,43.7232,43.5766,43.6157,376169.0
2018-09-26 15:35:00,44.61,44.67,44.55,44.65,542412.0,43.6059,43.6646,43.5473,43.645,542412.0
2018-09-26 15:40:00,44.66,44.66,44.51,44.54,625036.0,43.6548,43.6548,43.5082,43.5375,625036.0
2018-09-26 15:45:00,44.53,44.56,44.35,44.4,668801.0,43.5277,43.5571,43.3518,43.4007,668801.0
2018-09-26 15:50:00,44.39,44.42,44.31,44.39,647077.0,43.3909,43.4202,43.3127,43.3909,647077.0
2018-09-26 15:55:00,44.39,44.42,44.32,44.36,1200878.0,43.3909,43.4202,43.3225,43.3616,1200878.0
2018-09-27 09:30:00,44.23,44.49,44.04,44.28,1283447.0,43.2345,43.4886,43.0488,43.2834,1283447.0
2018-09-27 09:35:00,44.28,44.64,44.26,44.6,672693.0,43.2834,43.6353,43.2638,43.5962,672693.0
2018-09-27 09:40:00,44.59,44.9,44.59,44.89,744908.0,43.5864,43.8894,43.5864,43.8796,744908.0
2018-09-27 09:45:00,44.89,44.93,44.78,44.92,688289.0,43.8796,43.9187,43.7721,43.909,688289.0
2018-09-27 09:50:00,44.91,44.95,44.71,44.8,634350.0,43.8992,43.9383,43.7037,43.7917,634350.0
2018-09-27 09:55:00,44.8,44.87,44.69,44.8,424051.0,43.7917,43.8601,43.6841,43.7917,424051.0
2018-09-27 10:00:00,44.8,45.05,44.79,45.01,885649.0,43.7917,44.036,43.7819,43.9969,885649.0
2018-09-27 10:05:00,45.0,45.12,44.92,45.11,620750.0,43.9872,44.1045,43.909,44.0947,620750.0
2018-09-27 10:10:00,45.11,45.12,44.94,44.99,428733.0,44.0947,44.1045,43.9285,43.9774,428733.0
2018-09-27 10:15:00,45.0,45.06,44.95,45.01,380679.0,43.9872,44.0458,43.9383,43.9969,380679.0
2018-09-27 10:20:00,45.0,45.11,45.0,45.1,322233.0,43.9872,44.0947,43.9872,44.0849,322233.0
2018-09-27 10:25:00,45.11,45.22,45.1,45.14,448849.0,44.0947,44.2022,44.0849,44.124,448849.0
2018-09-27 10:30:00,45.14,45.27,45.11,45.24,553520.0,44.124,44.2511,44.0947,44.2218,553520.0
2018-09-27 10:35:00,45.24,45.3,45.17,45.26,352446.0,44.2218,44.2804,44.1533,44.2413,352446.0
2018-09-27 10:40:00,45.26,45.35,45.25,45.34,337506.0,44.2413,44.3293,44.2315,44.3195,337506.0
2018-09-27 10:45:00,45.34,45.44,45.2,45.4,609840.0,44.3195,44.4173,44.1827,44.3782,609840.0
2018-09-27 10:50:00,45.39,45.45,45.37,45.43,327529.0,44.3684,44.427,44.3488,44.4075,327529.0
2018-09-27 10:55:00,45.43,45.52,45.38,45.39,698781.0,44.4075,44.4955,44.3586,44.3684,698781.0
2018-09-27 11:00:00,45.4,45.48,45.36,45.46,393950.0,44.3782,44.4564,44.3391,44.4368,393950.0
2018-09-27 11:05:00,45.46,45.47,45.32,45.34,337031.0,44.4368,44.4466,44.3,44.3195,337031.0
2018-09-27 11:10:00,45.35,45.35,45.21,45.23,475983.0,44.3293,44.3293,44.1924,44.212,475983.0
2018-09-27 11:15:00,45.22,45.24,45.08,45.08,481119.0,44.2022,44.2218,44.0654,44.0654,481119.0
2018-09-27 11:20:00,45.09,45.15,45.0,45.09,539527.0,44.0751,44.1338,43.9872,44.0751,539527.0
2018-09-27 11:25:00,45.09,45.13,45.03,45.09,357257.0,44.0751,44.1142,44.0165,44.0751,357257.0
2018-09-27 11:30:00,45.08,45.11,45.02,45.04,219290.0,44.0654,44.0947,44.0067,44.0263,219290.0
2018-09-27 11:35:00,45.03,45.04,44.94,44.99,368749.0,44.0165,44.0263,43.9285,43.9774,368749.0
2018-09-27 11:40:00,44.99,45.11,44.98,45.1,463087.0,43.9774,44.0947,43.9676,44.0849,463087.0
2018-09-27 11:45:00,45.1,45.13,45.04,45.11,199796.0,44.0849,44.1142,44.0263,44.0947,199796.0
2018-09-27 11:50:00,45.11,45.11,45.02,45.08,324999.0,44.0947,44.0947,44.0067,44.0654,324999.0
2018-09-27 11:55:00,45.08,45.16,45.05,45.15,277642.0,44.0654,44.1436,44.036,44.1338,277642.0
2018-09-27 12:00:00,45.15,45.16,45.07,45.1,127281.0,44.1338,44.1436,44.0556,44.0849,127281.0
2018-09-27 12:05:00,45.1,45.2,45.08,45.19,258966.0,44.0849,44.1827,44.0654,44.1729,258966.0
2018-09-27 12:10:00,45.18,45.2,45.13,45.19,143195.0,44.1631,44.1827,44.1142,44.1729,143195.0
2018-09-27 12:15:00,45.2,45.25,45.19,45.2,185382.0,44.1827,44.2315,44.1729,44.1827,185382.0
2018-09-27 12:20:00,45.21,45.25,45.17,45.23,242975.0,44.1924,44.2315,44.1533,44.212,242975.0
2018-09-27 12:25:00,45.22,45.33,45.22,45.27,224749.0,44.2022,44.3097,44.2022,44.2511,224749.0
2018-09-27 12:30:00,45.26,45.27,45.21,45.22,151336.0,44.2413,44.2511,44.1924,44.2022,151336.0
2018-09-27 12:35:00,45.22,45.27,45.17,45.26,158776.0,44.2022,44.2511,44.1533,44.2413,158776.0
2018-09-27 12:40:00,45.27,45.3,45.25,45.27,196735.0,44.2511,44.2804,44.2315,44.2511,196735.0
2018-09-27 12:45:00,45.27,45.3,45.21,45.29,192572.0,44.2511,44.2804,44.1924,44.2706,192572.0
2018-09-27 12:50:00,45.29,45.32,45.24,45.26,285384.0,44.2706,44.3,44.2218,44.2413,285384.0
2018-09-27 12:55:00,45.26,45.27,45.16,45.19,125713.0,44.2413,44.2511,44.1436,44.1729,125713.0
2018-09-27 13:00:00,45.2,45.27,45.16,45.24,131444.0,44.1827,44.2511,44.1436,44.2218,131444.0
2018-09-27 13:05:00,45.24,45.25,45.19,45.19,129612.0,44.2218,44.2315,44.1729,44.1729,129612.0
2018-09-27 13:10:00,45.2,45.27,45.19,45.27,142906.0,44.1827,44.2511,44.1729,44.2511,142906.0
2018-09-27 13:15:00,45.27,45.3,45.24,45.24,164058.0,44.2511,44.2804,44.2218,44.2218,164058.0
2018-09-27 13:20:00,45.25,45.25,45.11,45.12,186825.0,44.2315,44.2315,44.0947,44.1045,186825.0
2018-09-27 13:25:00,45.12,45.16,45.07,45.15,195809.0,44.1045,44.1436,44.0556,44.1338,195809.0
2018-09-27 13:30:00,45.15,45.15,45.1,45.14,113006.0,44.1338,44.1338,44.0849,44.124,113006.0
2018-09-27 13:35:00,45.14,45.2,45.09,45.11,145632.0,44.124,44.1827,44.0751,44.0947,145632.0
2018-09-27 13:40:00,45.1,45.15,45.07,45.14,126101.0,44.0849,44.1338,44.0556,44.124,126101.0
2018-09-27 13:45:00,45.14,45.18,45.12,45.17,111877.0,44.124,44.1631,44.1045,44.1533,111877.0
2018-09-27 13:50:00,45.17,45.21,45.17,45.18,106440.0,44.1533,44.1924,44.1533,44.1631,106440.0
2018-09-27 13:55:00,45.18,45.19,45.1,45.11,137086.0,44.1631,44.1729,44.0849,44.0947,137086.0
2018-09-27 14:00:00,45.12,45.19,45.1,45.16,106243.0,44.1045,44.1729,44.0849,44.1436,106243.0
2018-09-27 14:05:00,45.16,45.2,45.09,45.2,163747.0,44.1436,44.1827,44.0751,44.1827,163747.0
2018-09-27 14:10:00,45.19,45.2,45.13,45.18,88349.0,44.1729,44.1827,44.1142,44.1631,88349.0
2018-09-27 14:15:00,45.19,45.22,45.16,45.18,112773.0,44.1729,44.2022,44.1436,44.1631,112773.0
2018-09-27 14:20:00,45.17,45.22,45.17,45.21,103046.0,44.1533,44.2022,44.1533,44.1924,103046.0
2018-09-27 14:25:00,45.2,45.23,45.16,45.2,84921.0,44.1827,44.212,44.1436,44.1827,84921.0
2018-09-27 14:30:00,45.2,45.21,45.13,45.16,122913.0,44.1827,44.1924,44.1142,44.1436,122913.0
2018-09-27 14:35:00,45.17,45.2,45.13,45.18,84133.0,44.1533,44.1827,44.1142,44.1631,84133.0
2018-09-27 14:40:00,45.18,45.23,45.17,45.22,122003.0,44.1631,44.212,44.1533,44.2022,122003.0
2018-09-27 14:45:00,45.23,45.27,45.21,45.21,125381.0,44.212,44.2511,44.1924,44.1924,125381.0
2018-09-27 14:50:00,45.2,45.28,45.2,45.27,95352.0,44.1827,44.2609,44.1827,44.2511,95352.0
2018-09-27 14:55:00,45.26,45.29,45.21,45.27,186734.0,44.2413,44.2706,44.1924,44.2511,186734.0
2018-09-27 15:00:00,45.28,45.31,45.23,45.25,235735.0,44.2609,44.2902,44.212,44.2315,235735.0
2018-09-27 15:05:00,45.25,45.27,45.19,45.2,127837.0,44.2315,44.2511,44.1729,44.1827,127837.0
2018-09-27 15:10:00,45.2,45.21,45.14,45.15,193110.0,44.1827,44.1924,44.124,44.1338,193110.0
2018-09-27 15:15:00,45.16,45.18,45.13,45.16,211067.0,44.1436,44.1631,44.1142,44.1436,211067.0
2018-09-27 15:20:00,45.16,45.19,45.09,45.1,254665.0,44.1436,44.1729,44.0751,44.0849,254665.0
2018-09-27 15:25:00,45.1,45.1,45.01,45.06,291362.0,44.0849,44.0849,43.9969,44.0458,291362.0
2018-09-27 15:30:00,45.06,45.08,45.01,45.02,303454.0,44.0458,44.0654,43.9969,44.0067,303454.0
2018-09-27 15:35:00,45.02,45.04,44.95,45.02,411229.0,44.0067,44.0263,43.9383,44.0067,411229.0
2018-09-27 15:40:00,45.01,45.02,44.96,45.0,271698.0,43.9969,44.0067,43.9481,43.9872,271698.0
2018-09-27 15:45:00,44.99,45.05,44.99,45.04,336451.0,43.9774,44.036,43.9774,44.0263,336451.0
2018-09-27 15:50:00,45.03,45.04,44.97,45.01,419641.0,44.0165,44.0263,43.9578,43.9969,419641.0
2018-09-27 15:55:00,45.01,45.06,44.98,44.99,672017.0,43.9969,44.0458,43.9676,43.9774,672017.0
2018-09-28 09:30:00,44.65,45.13,44.6,45.01,1109450.0,43.645,44.1142,43.5962,43.9969,1109450.0
2018-09-28 09:35:00,45.0,45.01,44.63,44.8,634603.0,43.9872,43.9969,43.6255,43.7917,634603.0
2018-09-28 09:40:00,44.8,44.82,44.61,44.66,618988.0,43.7917,43.8112,43.6059,43.6548,618988.0
2018-09-28 09:45:00,44.66,44.73,44.49,44.73,638905.0,43.6548,43.7232,43.4886,43.7232,638905.0
2018-09-28 09:50:00,44.73,44.84,44.62,44.83,411846.0,43.7232,43.8308,43.6157,43.821,411846.0
2018-09-28 09:55:00,44.83,44.91,44.72,44.87,374948.0,43.821,43.8992,43.7135,43.8601,374948.0
2018-09-28 10:00:00,44.87,44.93,44.83,44.87,380655.0,43.8601,43.9187,43.821,43.8601,380655.0
2018-09-28 10:05:00,44.88,44.88,44.8,44.8,311522.0,43.8699,43.8699,43.7917,43.7917,311522.0
2018-09-28 10:10:00,44.8,44.81,44.65,44.7,330146.0,43.7917,43.8014,43.645,43.6939,330146.0
2018-09-28 10:15:00,44.7,44.86,44.67,44.84,304779.0,43.6939,43.8503,43.6646,43.8308,304779.0
2018-09-28 10:20:00,44.84,44.95,44.81,44.94,294044.0,43.8308,43.9383,43.8014,43.9285,294044.0
2018-09-28 10:25:00,44.93,44.98,44.91,44.97,310130.0,43.9187,43.9676,43.8992,43.9578,310130.0
2018-09-28 10:30:00,44.96,44.99,44.9,44.94,308273.0,43.9481,43.9774,43.8894,43.9285,308273.0
2018-09-28 10:35:00,44.94,45.13,44.92,45.11,450504.0,43.9285,44.1142,43.909,44.0947,450504.0
2018-09-28 10:40:00,45.11,45.13,45.01,45.05,224831.0,44.0947,44.1142,43.9969,44.036,224831.0
2018-09-28 10:45:00,45.04,45.12,45.04,45.12,207552.0,44.0263,44.1045,44.0263,44.1045,207552.0
2018-09-28 10:50:00,45.12,45.16,45.03,45.06,381211.0,44.1045,44.1436,44.0165,44.0458,381211.0
2018-09-28 10:55:00,45.07,45.17,45.04,45.14,358845.0,44.0556,44.1533,44.0263,44.124,358845.0
2018-09-28 11:00:00,45.14,45.21,45.09,45.12,245456.0,44.124,44.1924,44.0751,44.1045,245456.0
2018-09-28 11:05:00,45.12,45.28,45.03,45.21,471264.0,44.1045,44.2609,44.0165,44.1924,471264.0
2018-09-28 11:10:00,45.22,45.45,45.18,45.43,934647.0,44.2022,44.427,44.1631,44.4075,934647.0
2018-09-28 11:15:00,45.45,45.52,45.33,45.46,661615.0,44.427,44.4955,44.3097,44.4368,661615.0
2018-09-28 11:20:00,45.46,45.51,45.38,45.41,469204.0,44.4368,44.4857,44.3586,44.3879,469204.0
2018-09-28 11:25:00,45.41,45.47,45.21,45.23,374832.0,44.3879,44.4466,44.1924,44.212,374832.0
2018-09-28 11:30:00,45.23,45.29,45.13,45.17,298836.0,44.212,44.2706,44.1142,44.1533,298836.0
2018-09-28 11:35:00,45.18,45.24,45.11,45.16,210293.0,44.1631,44.2218,44.0947,44.1436,210293.0
2018-09-28 11:40:00,45.16,45.26,45.15,45.26,206779.0,44.1436,44.2413,44.1338,44.2413,206779.0
2018-09-28 11:45:00,45.26,45.33,45.19,45.32,277835.0,44.2413,44.3097,44.1729,44.3,277835.0
2018-09-28 11:50:00,45.33,45.39,45.3,45.32,198067.0,44.3097,44.3684,44.2804,44.3,198067.0
2018-09-28 11:55:00,45.32,45.34,45.2,45.28,245980.0,44.3,44.3195,44.1827,44.2609,245980.0
2018-09-28 12:00:00,45.28,45.39,45.24,45.37,172231.0,44.2609,44.3684,44.2218,44.3488,172231.0
2018-09-28 12:05:00,45.38,45.45,45.38,45.39,251082.0,44.3586,44.427,44.3586,44.3684,251082.0
2018-09-28 12:10:00,45.39,45.59,45.38,45.58,517382.0,44.3684,44.5639,44.3586,44.5541,517382.0
2018-09-28 12:15:00,45.59,45.61,45.54,45.58,285721.0,44.5639,44.5834,44.515,44.5541,285721.0
2018-09-28 12:20:00,45.58,45.59,45.5,45.53,169236.0,44.5541,44.5639,44.4759,44.5052,169236.0
2018-09-28 12:25:00,45.53,45.56,45.43,45.47,233472.0,44.5052,44.5346,44.4075,44.4466,233472.0
2018-09-28 12:30:00,45.47,45.59,45.46,45.58,239303.0,44.4466,44.5639,44.4368,44.5541,239303.0
2018-09-28 12:35:00,45.58,45.58,45.5,45.51,173376.0,44.5541,44.5541,44.4759,44.4857,173376.0
2018-09-28 12:40:00,45.5,45.51,45.42,45.44,187690.0,44.4759,44.4857,44.3977,44.4173,187690.0
2018-09-28 12:45:00,45.44,45.45,45.22,45.27,444854.0,44.4173,44.427,44.2022,44.2511,444854.0
2018-09-28 12:50:00,45.28,45.37,45.24,45.35,485508.0,44.2609,44.3488,44.2218,44.3293,485508.0
2018-09-28 12:55:00,45.35,45.35,45.25,45.33,196722.0,44.3293,44.3293,44.2315,44.3097,196722.0
2018-09-28 13:00:00,45.33,45.35,45.28,45.3,103237.0,44.3097,44.3293,44.2609,44.2804,103237.0
2018-09-28 13:05:00,45.31,45.32,45.23,45.31,173944.0,44.2902,44.3,44.212,44.2902,173944.0
2018-09-28 13:10:00,45.31,45.33,45.28,45.33,108063.0,44.2902,44.3097,44.2609,44.3097,108063.0
2018-09-28 13:15:00,45.33,45.35,45.28,45.32,120708.0,44.3097,44.3293,44.2609,44.3,120708.0
2018-09-28 13:20:00,45.32,45.38,45.29,45.36,167411.0,44.3,44.3586,44.2706,44.3391,167411.0
2018-09-28 13:25:00,45.36,45.4,45.35,45.36,147772.0,44.3391,44.3782,44.3293,44.3391,147772.0
2018-09-28 13:30:00,45.36,45.46,45.35,45.44,150153.0,44.3391,44.4368,44.3293,44.4173,150153.0
2018-09-28 13:35:00,45.43,45.47,45.4,45.47,157951.0,44.4075,44.4466,44.3782,44.4466,157951.0
2018-09-28 13:40:00,45.47,45.48,45.44,45.44,114556.0,44.4466,44.4564,44.4173,44.4173,114556.0
2018-09-28 13:45:00,45.45,45.47,45.4,45.41,109183.0,44.427,44.4466,44.3782,44.3879,109183.0
2018-09-28 13:50:00,45.41,45.47,45.38,45.4,106075.0,44.3879,44.4466,44.3586,44.3782,106075.0
2018-09-28 13:55:00,45.41,45.41,45.29,45.29,216678.0,44.3879,44.3879,44.2706,44.2706,216678.0
2018-09-28 14:00:00,45.29,45.3,45.23,45.25,159763.0,44.2706,44.2804,44.212,44.2315,159763.0
2018-09-28 14:05:00,45.25,45.28,45.21,45.28,274812.0,44.2315,44.2609,44.1924,44.2609,274812.0
2018-09-28 14:10:00,45.27,45.34,45.25,45.34,169467.0,44.2511,44.3195,44.2315,44.3195,169467.0
2018-09-28 14:15:00,45.34,45.38,45.31,45.36,145439.0,44.3195,44.3586,44.2902,44.3391,145439.0
2018-09-28 14:20:00,45.35,45.44,45.35,45.41,212851.0,44.3293,44.4173,44.3293,44.3879,212851.0
2018-09-28 14:25:00,45.41,45.44,45.36,45.36,137296.0,44.3879,44.4173,44.3391,44.3391,137296.0
2018-09-28 14:30:00,45.37,45.39,45.33,45.34,118057.0,44.3488,44.3684,44.3097,44.3195,118057.0
2018-09-28 14:35:00,45.34,45.35,45.28,45.28,118997.0,44.3195,44.3293,44.2609,44.2609,118997.0
2018-09-28 14:40:00,45.28,45.3,45.17,45.21,335999.0,44.2609,44.2804,44.1533,44.1924,335999.0
2018-09-28 14:45:00,45.21,45.22,45.1,45.1,277800.0,44.1924,44.2022,44.0849,44.0849,277800.0
2018-09-28 14:50:00,45.11,45.18,45.09,45.15,241505.0,44.0947,44.1631,44.0751,44.1338,241505.0
2018-09-28 14:55:00,45.15,45.22,45.12,45.22,191218.0,44.1338,44.2022,44.1045,44.2022,191218.0
2018-09-28 15:00:00,45.22,45.27,45.19,45.21,148317.0,44.2022,44.2511,44.1729,44.1924,148317.0
2018-09-28 15:05:00,45.21,45.27,45.18,45.27,148710.0,44.1924,44.2511,44.1631,44.2511,148710.0
2018-09-28 15:10:00,45.27,45.29,45.23,45.27,119320.0,44.2511,44.2706,44.212,44.2511,119320.0
2018-09-28 15:15:00,45.28,45.28,45.22,45.22,132102.0,44.2609,44.2609,44.2022,44.2022,132102.0
2018-09-28 15:20:00,45.23,45.37,45.22,45.33,226347.0,44.212,44.3488,44.2022,44.3097,226347.0
2018-09-28 15:25:00,45.33,45.36,45.31,45.34,120586.0,44.3097,44.3391,44.2902,44.3195,120586.0
2018-09-28 15:30:00,45.33,45.34,45.23,45.29,266364.0,44.3097,44.3195,44.212,44.2706,266364.0
2018-09-28 15:35:00,45.29,45.32,45.23,45.31,221002.0,44.2706,44.3,44.212,44.2902,221002.0
2018-09-28 15:40:00,45.31,45.35,45.21,45.22,269319.0,44.2902,44.3293,44.1924,44.2022,269319.0
2018-09-28 15:45:00,45.22,45.3,45.2,45.23,360287.0,44.2022,44.2804,44.1827,44.212,360287.0
2018-09-28 15:50:00,45.23,45.23,45.15,45.19,459465.0,44.212,44.212,44.1338,44.1729,459465.0
2018-09-28 15:55:00,45.19,45.25,45.16,45.25,828455.0,44.1729,44.2315,44.1436,44.2315,828455.0
2018-10-01 09:30:00,45.46,45.53,45.21,45.41,1240803.0,44.4368,44.5052,44.1924,44.3879,1240803.0
2018-10-01 09:35:00,45.42,45.74,45.31,45.62,921904.0,44.3977,44.7105,44.2902,44.5932,921904.0
2018-10-01 09:40:00,45.62,45.63,45.32,45.37,659282.0,44.5932,44.603,44.3,44.3488,659282.0
2018-10-01 09:45:00,45.37,45.53,45.33,45.36,539230.0,44.3488,44.5052,44.3097,44.3391,539230.0
2018-10-01 09:50:00,45.36,45.59,45.34,45.55,451985.0,44.3391,44.5639,44.3195,44.5248,451985.0
2018-10-01 09:55:00,45.55,45.74,45.52,45.71,576241.0,44.5248,44.7105,44.4955,44.6812,576241.0
2018-10-01 10:00:00,45.72,45.87,45.71,45.83,792498.0,44.691,44.8376,44.6812,44.7985,792498.0
2018-10-01 10:05:00,45.84,45.99,45.84,45.91,588394.0,44.8083,44.9549,44.8083,44.8767,588394.0
2018-10-01 10:10:00,45.91,45.92,45.75,45.78,524317.0,44.8767,44.8865,44.7203,44.7496,524317.0
2018-10-01 10:15:00,45.78,45.88,45.73,45.85,417232.0,44.7496,44.8474,44.7007,44.818,417232.0
2018-10-01 10:20:00,45.86,45.98,45.85,45.93,339071.0,44.8278,44.9451,44.818,44.8962,339071.0
2018-10-01 10:25:00,45.94,45.96,45.82,45.87,300616.0,44.906,44.9256,44.7887,44.8376,300616.0
2018-10-01 10:30:00,45.87,46.06,45.86,46.05,644744.0,44.8376,45.0233,44.8278,45.0135,644744.0
2018-10-01 10:35:00,46.05,46.08,45.88,45.93,439996.0,45.0135,45.0429,44.8474,44.8962,439996.0
2018-10-01 10:40:00,45.92,45.99,45.89,45.96,357906.0,44.8865,44.9549,44.8571,44.9256,357906.0
2018-10-01 10:45:00,45.96,45.97,45.79,45.83,345703.0,44.9256,44.9353,44.7594,44.7985,345703.0
2018-10-01 10:50:00,45.84,45.96,45.8,45.93,280644.0,44.8083,44.9256,44.7692,44.8962,280644.0
2018-10-01 10:55:00,45.93,45.98,45.8,45.84,240032.0,44.8962,44.9451,44.7692,44.8083,240032.0
2018-10-01 11:00:00,45.84,45.85,45.7,45.74,357469.0,44.8083,44.818,44.6714,44.7105,357469.0
2018-10-01 11:05:00,45.73,45.84,45.7,45.73,224254.0,44.7007,44.8083,44.6714,44.7007,224254.0
2018-10-01 11:10:00,45.73,45.82,45.72,45.76,139199.0,44.7007,44.7887,44.691,44.7301,139199.0
2018-10-01 11:15:00,45.77,45.78,45.7,45.73,225055.0,44.7398,44.7496,44.6714,44.7007,225055.0
2018-10-01 11:20:00,45.74,45.76,45.59,45.59,413627.0,44.7105,44.7301,44.5639,44.5639,413627.0
2018-10-01 11:25:00,45.61,45.63,45.53,45.6,274343.0,44.5834,44.603,44.5052,44.5737,274343.0
2018-10-01 11:30:00,45.61,45.7,45.6,45.64,172325.0,44.5834,44.6714,44.5737,44.6128,172325.0
2018-10-01 11:35:00,45.63,45.71,45.63,45.7,189072.0,44.603,44.6812,44.603,44.6714,189072.0
2018-10-01 11:40:00,45.7,45.71,45.62,45.63,230297.0,44.6714,44.6812,44.5932,44.603,230297.0
2018-10-01 11:45:00,45.64,45.75,45.6,45.75,228147.0,44.6128,44.7203,44.5737,44.7203,228147.0
2018-10-01 11:50:00,45.75,45.76,45.62,45.63,170056.0,44.7203,44.7301,44.5932,44.603,170056.0
2018-10-01 11:55:00,45.63,45.63,45.5,45.56,228549.0,44.603,44.603,44.4759,44.5346,228549.0
2018-10-01 12:00:00,45.57,45.61,45.52,45.55,171129.0,44.5443,44.5834,44.4955,44.5248,171129.0
2018-10-01 12:05:00,45.55,45.66,45.53,45.65,192438.0,44.5248,44.6323,44.5052,44.6225,192438.0
2018-10-01 12:10:00,45.65,45.65,45.54,45.57,131226.0,44.6225,44.6225,44.515,44.5443,131226.0
2018-10-01 12:15:00,45.56,45.59,45.52,45.58,110794.0,44.5346,44.5639,44.4955,44.5541,110794.0
2018-10-01 12:20:00,45.58,45.59,45.41,45.51,334226.0,44.5541,44.5639,44.3879,44.4857,334226.0
2018-10-01 12:25:00,45.51,45.52,45.45,45.5,476400.0,44.4857,44.4955,44.427,44.4759,476400.0
2018-10-01 12:30:00,45.51,45.58,45.47,45.57,159169.0,44.4857,44.5541,44.4466,44.5443,159169.0
2018-10-01 12:35:00,45.57,45.65,45.56,45.63,144645.0,44.5443,44.6225,44.5346,44.603,144645.0
2018-10-01 12:40:00,45.63,45.65,45.58,45.6,165262.0,44.603,44.6225,44.5541,44.5737,165262.0
2018-10-01 12:45:00,45.6,45.6,45.47,45.55,659899.0,44.5737,44.5737,44.4466,44.5248,659899.0
2018-10-01 12:50:00,45.56,45.64,45.56,45.63,133995.0,44.5346,44.6128,44.5346,44.603,133995.0
2018-10-01 12:55:00,45.63,45.64,45.55,45.56,111899.0,44.603,44.6128,44.5248,44.5346,111899.0
2018-10-01 13:00:00,45.55,45.63,45.53,45.55,277067.0,44.5248,44.603,44.5052,44.5248,277067.0
2018-10-01 13:05:00,45.55,45.58,45.53,45.56,110074.0,44.5248,44.5541,44.5052,44.5346,110074.0
2018-10-01 13:10:00,45.56,45.56,45.46,45.47,159873.0,44.5346,44.5346,44.4368,44.4466,159873.0
2018-10-01 13:15:00,45.48,45.48,45.4,45.43,338802.0,44.4564,44.4564,44.3782,44.4075,338802.0
2018-10-01 13:20:00,45.43,45.47,45.41,45.46,176523.0,44.4075,44.4466,44.3879,44.4368,176523.0
2018-10-01 13:25:00,45.47,45.48,45.45,45.46,175066.0,44.4466,44.4564,44.427,44.4368,175066.0
2018-10-01 13:30:00,45.47,45.5,45.43,45.43,144511.0,44.4466,44.4759,44.4075,44.4075,144511.0
2018-10-01 13:35:00,45.43,45.46,45.41,45.45,117173.0,44.4075,44.4368,44.3879,44.427,117173.0
2018-10-01 13:40:00,45.45,45.45,45.35,45.39,250030.0,44.427,44.427,44.3293,44.3684,250030.0
2018-10-01 13:45:00,45.39,45.4,45.3,45.31,241142.0,44.3684,44.3782,44.2804,44.2902,241142.0
2018-10-01 13:50:00,45.32,45.38,45.31,45.37,143562.0,44.3,44.3586,44.2902,44.3488,143562.0
2018-10-01 13:55:00,45.38,45.41,45.32,45.37,158683.0,44.3586,44.3879,44.3,44.3488,158683.0
2018-10-01 14:00:00,45.37,45.39,45.29,45.31,241316.0,44.3488,44.3684,44.2706,44.2902,241316.0
2018-10-01 14:05:00,45.3,45.31,45.26,45.28,169373.0,44.2804,44.2902,44.2413,44.2609,169373.0
2018-10-01 14:10:00,45.29,45.32,45.23,45.29,172937.0,44.2706,44.3,44.212,44.2706,172937.0
2018-10-01 14:15:00,45.3,45.31,45.27,45.29,84268.0,44.2804,44.2902,44.2511,44.2706,84268.0
2018-10-01 14:20:00,45.29,45.35,45.26,45.29,179301.0,44.2706,44.3293,44.2413,44.2706,179301.0
2018-10-01 14:25:00,45.3,45.34,45.29,45.32,107689.0,44.2804,44.3195,44.2706,44.3,107689.0
2018-10-01 14:30:00,45.32,45.33,45.21,45.21,251326.0,44.3,44.3097,44.1924,44.1924,251326.0
2018-10-01 14:35:00,45.21,45.24,45.12,45.16,294491.0,44.1924,44.2218,44.1045,44.1436,294491.0
2018-10-01 14:40:00,45.16,45.25,45.15,45.21,181194.0,44.1436,44.2315,44.1338,44.1924,181194.0
2018-10-01 14:45:00,45.21,45.23,45.16,45.19,137766.0,44.1924,44.212,44.1436,44.1729,137766.0
2018-10-01 14:50:00,45.19,45.21,45.12,45.13,226231.0,44.1729,44.1924,44.1045,44.1142,226231.0
2018-10-01 14:55:00,45.13,45.26,45.12,45.26,165514.0,44.1142,44.2413,44.1045,44.2413,165514.0
2018-10-01 15:00:00,45.26,45.32,45.24,45.26,203651.0,44.2413,44.3,44.2218,44.2413,203651.0
2018-10-01 15:05:00,45.26,45.38,45.25,45.38,185467.0,44.2413,44.3586,44.2315,44.3586,185467.0
2018-10-01 15:10:00,45.38,45.38,45.29,45.3,264126.0,44.3586,44.3586,44.2706,44.2804,264126.0
2018-10-01 15:15:00,45.31,45.36,45.29,45.3,217504.0,44.2902,44.3391,44.2706,44.2804,217504.0
2018-10-01 15:20:00,45.3,45.31,45.23,45.27,162500.0,44.2804,44.2902,44.212,44.2511,162500.0
2018-10-01 15:25:00,45.27,45.28,45.11,45.16,339463.0,44.2511,44.2609,44.0947,44.1436,339463.0
2018-10-01 15:30:00,45.16,45.17,45.04,45.05,416397.0,44.1436,44.1533,44.0263,44.036,416397.0
2018-10-01 15:35:00,45.05,45.09,45.01,45.08,324381.0,44.036,44.0751,43.9969,44.0654,324381.0
2018-10-01 15:40:00,45.08,45.11,45.03,45.08,361497.0,44.0654,44.0947,44.0165,44.0654,361497.0
2018-10-01 15:45:00,45.08,45.21,45.07,45.14,440519.0,44.0654,44.1924,44.0556,44.124,440519.0
2018-10-01 15:50:00,45.13,45.18,45.08,45.14,364148.0,44.1142,44.1631,44.0654,44.124,364148.0
2018-10-01 15:55:00,45.14,45.17,45.11,45.13,671788.0,44.124,44.1533,44.0947,44.1142,671788.0
2018-10-02 09:30:00,44.9,45.56,44.88,45.52,1206818.0,43.8894,44.5346,43.8699,44.4955,1206818.0
2018-10-02 09:35:00,45.51,45.58,45.26,45.52,709954.0,44.4857,44.5541,44.2413,44.4955,709954.0
2018-10-02 09:40:00,45.53,46.2,45.49,46.18,1540937.0,44.5052,45.1602,44.4661,45.1406,1540937.0
2018-10-02 09:45:00,46.19,46.44,46.16,46.3,1426929.0,45.1504,45.3948,45.1211,45.2579,1426929.0
2018-10-02 09:50:00,46.3,46.48,46.21,46.23,798677.0,45.2579,45.4339,45.1699,45.1895,798677.0
2018-10-02 09:55:00,46.23,46.49,46.13,46.46,1049306.0,45.1895,45.4436,45.0917,45.4143,1049306.0
2018-10-02 10:00:00,46.46,46.47,46.18,46.37,660148.0,45.4143,45.4241,45.1406,45.3263,660148.0
2018-10-02 10:05:00,46.38,46.39,46.23,46.33,500892.0,45.3361,45.3459,45.1895,45.2872,500892.0
2018-10-02 10:10:00,46.33,46.48,46.32,46.48,549312.0,45.2872,45.4339,45.2775,45.4339,549312.0
2018-10-02 10:15:00,46.48,46.61,46.45,46.54,1031944.0,45.4339,45.5609,45.4045,45.4925,1031944.0
2018-10-02 10:20:00,46.54,46.69,46.47,46.65,674145.0,45.4925,45.6391,45.4241,45.6,674145.0
2018-10-02 10:25:00,46.65,46.68,46.51,46.66,461572.0,45.6,45.6294,45.4632,45.6098,461572.0
2018-10-02 10:30:00,46.66,46.67,46.41,46.49,536502.0,45.6098,45.6196,45.3654,45.4436,536502.0
2018-10-02 10:35:00,46.48,46.58,46.45,46.52,386528.0,45.4339,45.5316,45.4045,45.473,386528.0
2018-10-02 10:40:00,46.52,46.55,46.36,46.45,454620.0,45.473,45.5023,45.3166,45.4045,454620.0
2018-10-02 10:45:00,46.45,46.63,46.42,46.58,397852.0,45.4045,45.5805,45.3752,45.5316,397852.0
2018-10-02 10:50:00,46.59,46.69,46.58,46.61,394259.0,45.5414,45.6391,45.5316,45.5609,394259.0
2018-10-02 10:55:00,46.6,46.63,46.42,46.55,471751.0,45.5512,45.5805,45.3752,45.5023,471751.0
2018-10-02 11:00:00,46.55,46.56,46.4,46.45,249278.0,45.5023,45.5121,45.3557,45.4045,249278.0
2018-10-02 11:05:00,46.45,46.5,46.38,46.42,357605.0,45.4045,45.4534,45.3361,45.3752,357605.0
2018-10-02 11:10:00,46.43,46.45,46.28,46.29,396065.0,45.385,45.4045,45.2384,45.2481,396065.0
2018-10-02 11:15:00,46.28,46.32,46.19,46.23,380833.0,45.2384,45.2775,45.1504,45.1895,380833.0
2018-10-02 11:20:00,46.23,46.39,46.23,46.38,297047.0,45.1895,45.3459,45.1895,45.3361,297047.0
2018-10-02 11:25:00,46.38,46.45,46.33,46.43,226218.0,45.3361,45.4045,45.2872,45.385,226218.0
2018-10-02 11:30:00,46.44,46.52,46.39,46.45,284134.0,45.3948,45.473,45.3459,45.4045,284134.0
2018-10-02 11:35:00,46.45,46.51,46.41,46.5,198897.0,45.4045,45.4632,45.3654,45.4534,198897.0
2018-10-02 11:40:00,46.5,46.61,46.48,46.59,401991.0,45.4534,45.5609,45.4339,45.5414,401991.0
2018-10-02 11:45:00,46.59,46.64,46.53,46.56,188773.0,45.5414,45.5903,45.4827,45.5121,188773.0
2018-10-02 11:50:00,46.57,46.59,46.4,46.49,314888.0,45.5218,45.5414,45.3557,45.4436,314888.0
2018-10-02 11:55:00,46.49,46.52,46.46,46.48,229978.0,45.4436,45.473,45.4143,45.4339,229978.0
2018-10-02 12:00:00,46.48,46.54,46.45,46.48,177775.0,45.4339,45.4925,45.4045,45.4339,177775.0
2018-10-02 12:05:00,46.47,46.55,46.45,46.53,188989.0,45.4241,45.5023,45.4045,45.4827,188989.0
2018-10-02 12:10:00,46.53,46.58,46.49,46.5,227022.0,45.4827,45.5316,45.4436,45.4534,227022.0
2018-10-02 12:15:00,46.51,46.61,46.5,46.59,217603.0,45.4632,45.5609,45.4534,45.5414,217603.0
2018-10-02 12:20:00,46.59,46.61,46.55,46.58,220516.0,45.5414,45.5609,45.5023,45.5316,220516.0
2018-10-02 12:25:00,46.59,46.61,46.56,46.59,172336.0,45.5414,45.5609,45.5121,45.5414,172336.0
2018-10-02 12:30:00,46.59,46.6,46.57,46.59,138194.0,45.5414,45.5512,45.5218,45.5414,138194.0
2018-10-02 12:35:00,46.59,46.59,46.5,46.51,251075.0,45.5414,45.5414,45.4534,45.4632,251075.0
2018-10-02 12:40:00,46.5,46.58,46.5,46.58,161500.0,45.4534,45.5316,45.4534,45.5316,161500.0
2018-10-02 12:45:00,46.59,46.59,46.15,46.16,614042.0,45.5414,45.5414,45.1113,45.1211,614042.0
2018-10-02 12:50:00,46.16,46.2,45.96,45.98,887892.0,45.1211,45.1602,44.9256,44.9451,887892.0
2018-10-02 12:55:00,45.98,46.0,45.86,45.98,673149.0,44.9451,44.9647,44.8278,44.9451,673149.0
2018-10-02 13:00:00,45.98,46.12,45.96,46.03,545795.0,44.9451,45.082,44.9256,44.994,545795.0
2018-10-02 13:05:00,46.03,46.06,45.86,45.93,394645.0,44.994,45.0233,44.8278,44.8962,394645.0
2018-10-02 13:10:00,45.93,46.02,45.9,45.96,276248.0,44.8962,44.9842,44.8669,44.9256,276248.0
2018-10-02 13:15:00,45.97,45.99,45.7,45.75,377827.0,44.9353,44.9549,44.6714,44.7203,377827.0
2018-10-02 13:20:00,45.74,45.89,45.73,45.88,266061.0,44.7105,44.8571,44.7007,44.8474,266061.0
2018-10-02 13:25:00,45.88,45.94,45.82,45.83,183667.0,44.8474,44.906,44.7887,44.7985,183667.0
2018-10-02 13:30:00,45.83,45.9,45.81,45.88,181380.0,44.7985,44.8669,44.7789,44.8474,181380.0
2018-10-02 13:35:00,45.89,45.95,45.83,45.86,173615.0,44.8571,44.9158,44.7985,44.8278,173615.0
2018-10-02 13:40:00,45.85,45.97,45.83,45.94,178240.0,44.818,44.9353,44.7985,44.906,178240.0
2018-10-02 13:45:00,45.95,46.05,45.94,46.01,226335.0,44.9158,45.0135,44.906,44.9744,226335.0
2018-10-02 13:50:00,46.0,46.08,45.99,46.01,247684.0,44.9647,45.0429,44.9549,44.9744,247684.0
2018-10-02 13:55:00,46.0,46.11,45.99,46.05,214689.0,44.9647,45.0722,44.9549,45.0135,214689.0
2018-10-02 14:00:00,46.05,46.07,46.0,46.01,111141.0,45.0135,45.0331,44.9647,44.9744,111141.0
2018-10-02 14:05:00,46.02,46.06,45.99,46.04,116807.0,44.9842,45.0233,44.9549,45.0038,116807.0
2018-10-02 14:10:00,46.04,46.08,46.0,46.01,124935.0,45.0038,45.0429,44.9647,44.9744,124935.0
2018-10-02 14:15:00,46.01,46.05,46.0,46.02,143015.0,44.9744,45.0135,44.9647,44.9842,143015.0
2018-10-02 14:20:00,46.02,46.05,45.93,45.94,163668.0,44.9842,45.0135,44.8962,44.906,163668.0
2018-10-02 14:25:00,45.93,45.97,45.88,45.91,151792.0,44.8962,44.9353,44.8474,44.8767,151792.0
2018-10-02 14:30:00,45.91,45.94,45.86,45.9,104831.0,44.8767,44.906,44.8278,44.8669,104831.0
2018-10-02 14:35:00,45.89,45.93,45.79,45.79,160257.0,44.8571,44.8962,44.7594,44.7594,160257.0
2018-10-02 14:40:00,45.8,45.84,45.74,45.77,230416.0,44.7692,44.8083,44.7105,44.7398,230416.0
2018-10-02 14:45:00,45.77,45.78,45.72,45.78,157117.0,44.7398,44.7496,44.691,44.7496,157117.0
2018-10-02 14:50:00,45.78,45.82,45.71,45.71,132799.0,44.7496,44.7887,44.6812,44.6812,132799.0
2018-10-02 14:55:00,45.71,45.78,45.7,45.76,155543.0,44.6812,44.7496,44.6714,44.7301,155543.0
2018-10-02 15:00:00,45.76,45.77,45.62,45.64,369671.0,44.7301,44.7398,44.5932,44.6128,369671.0
2018-10-02 15:05:00,45.64,45.69,45.59,45.68,232128.0,44.6128,44.6616,44.5639,44.6519,232128.0
2018-10-02 15:10:00,45.69,45.75,45.66,45.74,180237.0,44.6616,44.7203,44.6323,44.7105,180237.0
2018-10-02 15:15:00,45.74,45.74,45.63,45.63,153716.0,44.7105,44.7105,44.603,44.603,153716.0
2018-10-02 15:20:00,45.64,45.68,45.61,45.67,249315.0,44.6128,44.6519,44.5834,44.6421,249315.0
2018-10-02 15:25:00,45.68,45.77,45.68,45.72,177949.0,44.6519,44.7398,44.6519,44.691,177949.0
2018-10-02 15:30:00,45.72,45.82,45.71,45.78,255278.0,44.691,44.7887,44.6812,44.7496,255278.0
2018-10-02 15:35:00,45.79,45.81,45.74,45.74,188529.0,44.7594,44.7789,44.7105,44.7105,188529.0
2018-10-02 15:40:00,45.74,45.82,45.74,45.79,278774.0,44.7105,44.7887,44.7105,44.7594,278774.0
2018-10-02 15:45:00,45.79,45.82,45.75,45.76,288568.0,44.7594,44.7887,44.7203,44.7301,288568.0
2018-10-02 15:50:00,45.76,45.79,45.7,45.78,506992.0,44.7301,44.7594,44.6714,44.7496,506992.0
2018-10-02 15:55:00,45.78,45.8,45.75,45.77,837050.0,44.7496,44.7692,44.7203,44.7398,837050.0
2018-10-03 09:30:00,46.27,46.41,46.06,46.17,1104949.0,45.2286,45.3654,45.0233,45.1308,1104949.0
2018-10-03 09:35:00,46.18,46.42,46.13,46.14,593464.0,45.1406,45.3752,45.0917,45.1015,593464.0
2018-10-03 09:40:00,46.14,46.31,45.85,45.85,929938.0,45.1015,45.2677,44.818,44.818,929938.0
2018-10-03 09:45:00,45.86,45.98,45.81,45.82,526585.0,44.8278,44.9451,44.7789,44.7887,526585.0
2018-10-03 09:50:00,45.83,45.83,45.45,45.59,904779.0,44.7985,44.7985,44.427,44.5639,904779.0
2018-10-03 09:55:00,45.58,45.6,45.2,45.27,899571.0,44.5541,44.5737,44.1827,44.2511,899571.0
2018-10-03 10:00:00,45.28,45.38,45.23,45.31,757598.0,44.2609,44.3586,44.212,44.2902,757598.0
2018-10-03 10:05:00,45.3,45.48,45.3,45.46,578416.0,44.2804,44.4564,44.2804,44.4368,578416.0
2018-10-03 10:10:00,45.45,45.54,45.3,45.51,483990.0,44.427,44.515,44.2804,44.4857,483990.0
2018-10-03 10:15:00,45.5,45.52,45.36,45.39,358013.0,44.4759,44.4955,44.3391,44.3684,358013.0
2018-10-03 10:20:00,45.4,45.57,45.34,45.54,449416.0,44.3782,44.5443,44.3195,44.515,449416.0
2018-10-03 10:25:00,45.53,45.63,45.52,45.55,375588.0,44.5052,44.603,44.4955,44.5248,375588.0
2018-10-03 10:30:00,45.56,45.62,45.47,45.48,395642.0,44.5346,44.5932,44.4466,44.4564,395642.0
2018-10-03 10:35:00,45.49,45.59,45.44,45.5,287740.0,44.4661,44.5639,44.4173,44.4759,287740.0
2018-10-03 10:40:00,45.5,45.5,45.37,45.4,195156.0,44.4759,44.4759,44.3488,44.3782,195156.0
2018-10-03 10:45:00,45.4,45.44,45.27,45.36,439874.0,44.3782,44.4173,44.2511,44.3391,439874.0
2018-10-03 10:50:00,45.36,45.4,45.2,45.2,390199.0,44.3391,44.3782,44.1827,44.1827,390199.0
2018-10-03 10:55:00,45.2,45.21,45.08,45.1,599340.0,44.1827,44.1924,44.0654,44.0849,599340.0
2018-10-03 11:00:00,45.1,45.16,45.0,45.13,508212.0,44.0849,44.1436,43.9872,44.1142,508212.0
2018-10-03 11:05:00,45.12,45.19,44.95,44.99,443848.0,44.1045,44.1729,43.9383,43.9774,443848.0
2018-10-03 11:10:00,44.99,45.03,44.85,44.92,524835.0,43.9774,44.0165,43.8405,43.909,524835.0
2018-10-03 11:15:00,44.93,45.05,44.74,44.77,581565.0,43.9187,44.036,43.733,43.7623,581565.0
2018-10-03 11:20:00,44.77,44.91,44.77,44.9,295921.0,43.7623,43.8992,43.7623,43.8894,295921.0
2018-10-03 11:25:00,44.9,44.99,44.85,44.98,221731.0,43.8894,43.9774,43.8405,43.9676,221731.0
2018-10-03 11:30:00,44.99,45.01,44.89,44.89,217880.0,43.9774,43.9969,43.8796,43.8796,217880.0
2018-10-03 11:35:00,44.9,44.91,44.78,44.87,280227.0,43.8894,43.8992,43.7721,43.8601,280227.0
2018-10-03 11:40:00,44.86,44.87,44.71,44.76,390491.0,43.8503,43.8601,43.7037,43.7526,390491.0
2018-10-03 11:45:00,44.75,44.93,44.72,44.91,275894.0,43.7428,43.9187,43.7135,43.8992,275894.0
2018-10-03 11:50:00,44.91,45.05,44.9,45.0,353905.0,43.8992,44.036,43.8894,43.9872,353905.0
2018-10-03 11:55:00,44.99,45.05,44.97,45.03,205939.0,43.9774,44.036,43.9578,44.0165,205939.0
2018-10-03 12:00:00,45.03,45.11,44.98,45.09,271509.0,44.0165,44.0947,43.9676,44.0751,271509.0
2018-10-03 12:05:00,45.09,45.11,45.02,45.03,192832.0,44.0751,44.0947,44.0067,44.0165,192832.0
2018-10-03 12:10:00,45.04,45.06,45.02,45.04,198021.0,44.0263,44.0458,44.0067,44.0263,198021.0
2018-10-03 12:15:00,45.05,45.18,45.04,45.16,268731.0,44.036,44.1631,44.0263,44.1436,268731.0
2018-10-03 12:20:00,45.17,45.27,45.14,45.27,335752.0,44.1533,44.2511,44.124,44.2511,335752.0
2018-10-03 12:25:00,45.27,45.31,45.21,45.28,320459.0,44.2511,44.2902,44.1924,44.2609,320459.0
2018-10-03 12:30:00,45.28,45.29,45.21,45.25,137694.0,44.2609,44.2706,44.1924,44.2315,137694.0
2018-10-03 12:35:00,45.24,45.31,45.22,45.25,191188.0,44.2218,44.2902,44.2022,44.2315,191188.0
2018-10-03 12:40:00,45.25,45.35,45.25,45.34,168966.0,44.2315,44.3293,44.2315,44.3195,168966.0
2018-10-03 12:45:00,45.35,45.45,45.33,45.4,213566.0,44.3293,44.427,44.3097,44.3782,213566.0
2018-10-03 12:50:00,45.41,45.44,45.35,45.4,162360.0,44.3879,44.4173,44.3293,44.3782,162360.0
2018-10-03 12:55:00,45.4,45.56,45.39,45.56,410851.0,44.3782,44.5346,44.3684,44.5346,410851.0
2018-10-03 13:00:00,45.55,45.64,45.54,45.63,379760.0,44.5248,44.6128,44.515,44.603,379760.0
2018-10-03 13:05:00,45.63,45.65,45.55,45.64,270594.0,44.603,44.6225,44.5248,44.6128,270594.0
2018-10-03 13:10:00,45.65,45.65,45.54,45.62,264145.0,44.6225,44.6225,44.515,44.5932,264145.0
2018-10-03 13:15:00,45.62,45.63,45.55,45.59,121320.0,44.5932,44.603,44.5248,44.5639,121320.0
2018-10-03 13:20:00,45.6,45.62,45.56,45.62,138807.0,44.5737,44.5932,44.5346,44.5932,138807.0
2018-10-03 13:25:00,45.62,45.65,45.56,45.64,259694.0,44.5932,44.6225,44.5346,44.6128,259694.0
2018-10-03 13:30:00,45.64,45.7,45.57,45.69,271611.0,44.6128,44.6714,44.5443,44.6616,271611.0
2018-10-03 13:35:00,45.69,45.76,45.65,45.7,263808.0,44.6616,44.7301,44.6225,44.6714,263808.0
2018-10-03 13:40:00,45.71,45.77,45.68,45.75,154963.0,44.6812,44.7398,44.6519,44.7203,154963.0
2018-10-03 13:45:00,45.75,45.8,45.72,45.76,213170.0,44.7203,44.7692,44.691,44.7301,213170.0
2018-10-03 13:50:00,45.76,45.85,45.75,45.82,264725.0,44.7301,44.818,44.7203,44.7887,264725.0
2018-10-03 13:55:00,45.83,45.9,45.82,45.89,214929.0,44.7985,44.8669,44.7887,44.8571,214929.0
2018-10-03 14:00:00,45.88,45.9,45.79,45.81,199714.0,44.8474,44.8669,44.7594,44.7789,199714.0
2018-10-03 14:05:00,45.82,45.84,45.73,45.77,189212.0,44.7887,44.8083,44.7007,44.7398,189212.0
2018-10-03 14:10:00,45.76,45.79,45.68,45.71,167000.0,44.7301,44.7594,44.6519,44.6812,167000.0
2018-10-03 14:15:00,45.7,45.71,45.59,45.64,241079.0,44.6714,44.6812,44.5639,44.6128,241079.0
2018-10-03 14:20:00,45.63,45.71,45.61,45.71,155235.0,44.603,44.6812,44.5834,44.6812,155235.0
2018-10-03 14:25:00,45.71,45.74,45.65,45.71,147255.0,44.6812,44.7105,44.6225,44.6812,147255.0
2018-10-03 14:30:00,45.71,45.72,45.48,45.51,288726.0,44.6812,44.691,44.4564,44.4857,288726.0
2018-10-03 14:35:00,45.5,45.52,45.4,45.46,306903.0,44.4759,44.4955,44.3782,44.4368,306903.0
2018-10-03 14:40:00,45.46,45.46,45.36,45.4,225080.0,44.4368,44.4368,44.3391,44.3782,225080.0
2018-10-03 14:45:00,45.4,45.42,45.31,45.32,214473.0,44.3782,44.3977,44.2902,44.3,214473.0
2018-10-03 14:50:00,45.32,45.41,45.3,45.36,176168.0,44.3,44.3879,44.2804,44.3391,176168.0
2018-10-03 14:55:00,45.36,45.47,45.34,45.38,238359.0,44.3391,44.4466,44.3195,44.3586,238359.0
2018-10-03 15:00:00,45.39,45.46,45.33,45.37,169202.0,44.3684,44.4368,44.3097,44.3488,169202.0
2018-10-03 15:05:00,45.38,45.4,45.36,45.36,149423.0,44.3586,44.3782,44.3391,44.3391,149423.0
2018-10-03 15:10:00,45.37,45.4,45.31,45.37,192767.0,44.3488,44.3782,44.2902,44.3488,192767.0
2018-10-03 15:15:00,45.37,45.37,45.26,45.29,215729.0,44.3488,44.3488,44.2413,44.2706,215729.0
2018-10-03 15:20:00,45.3,45.31,45.21,45.23,238788.0,44.2804,44.2902,44.1924,44.212,238788.0
2018-10-03 15:25:00,45.23,45.26,45.15,45.23,320848.0,44.212,44.2413,44.1338,44.212,320848.0
2018-10-03 15:30:00,45.22,45.28,45.21,45.24,303732.0,44.2022,44.2609,44.1924,44.2218,303732.0
2018-10-03 15:35:00,45.23,45.26,45.21,45.21,192396.0,44.212,44.2413,44.1924,44.1924,192396.0
2018-10-03 15:40:00,45.22,45.26,45.2,45.24,223854.0,44.2022,44.2413,44.1827,44.2218,223854.0
2018-10-03 15:45:00,45.25,45.29,45.2,45.22,384386.0,44.2315,44.2706,44.1827,44.2022,384386.0
2018-10-03 15:50:00,45.22,45.28,45.21,45.23,344208.0,44.2022,44.2609,44.1924,44.212,344208.0
2018-10-03 15:55:00,45.23,45.25,45.11,45.15,931616.0,44.212,44.2315,44.0947,44.1338,931616.0
2018-10-04 09:30:00,44.5,44.75,44.26,44.5,1780297.0,43.4984,43.7428,43.2638,43.4984,1780297.0
2018-10-04 09:35:00,44.51,44.59,43.97,44.09,1626983.0,43.5082,43.5864,42.9803,43.0976,1626983.0
2018-10-04 09:40:00,44.09,44.2,43.97,44.1,1184047.0,43.0976,43.2052,42.9803,43.1074,1184047.0
2018-10-04 09:45:00,44.1,44.29,43.98,44.22,997431.0,43.1074,43.2931,42.9901,43.2247,997431.0
2018-10-04 09:50:00,44.21,44.41,44.17,44.35,588745.0,43.2149,43.4104,43.1758,43.3518,588745.0
2018-10-04 09:55:00,44.35,44.37,44.06,44.23,536099.0,43.3518,43.3713,43.0683,43.2345,536099.0
2018-10-04 10:00:00,44.22,44.26,44.05,44.24,495729.0,43.2247,43.2638,43.0585,43.2443,495729.0
2018-10-04 10:05:00,44.24,44.28,44.07,44.17,453554.0,43.2443,43.2834,43.0781,43.1758,453554.0
2018-10-04 10:10:00,44.17,44.23,44.03,44.21,467208.0,43.1758,43.2345,43.039,43.2149,467208.0
2018-10-04 10:15:00,44.2,44.22,44.08,44.08,424053.0,43.2052,43.2247,43.0879,43.0879,424053.0
2018-10-04 10:20:00,44.08,44.08,43.91,43.96,805385.0,43.0879,43.0879,42.9217,42.9706,805385.0
2018-10-04 10:25:00,43.96,44.11,43.88,43.99,612923.0,42.9706,43.1172,42.8924,42.9999,612923.0
2018-10-04 10:30:00,43.98,44.07,43.81,43.92,732090.0,42.9901,43.0781,42.8239,42.9315,732090.0
2018-10-04 10:35:00,43.92,44.06,43.86,43.97,527203.0,42.9315,43.0683,42.8728,42.9803,527203.0
2018-10-04 10:40:00,43.97,43.98,43.82,43.95,431883.0,42.9803,42.9901,42.8337,42.9608,431883.0
2018-10-04 10:45:00,43.96,44.12,43.96,44.12,307893.0,42.9706,43.127,42.9706,43.127,307893.0
2018-10-04 10:50:00,44.1,44.24,44.1,44.12,439432.0,43.1074,43.2443,43.1074,43.127,439432.0
2018-10-04 10:55:00,44.12,44.19,44.05,44.06,244139.0,43.127,43.1954,43.0585,43.0683,244139.0
2018-10-04 11:00:00,44.06,44.29,44.05,44.29,349124.0,43.0683,43.2931,43.0585,43.2931,349124.0
2018-10-04 11:05:00,44.29,44.29,44.13,44.16,251778.0,43.2931,43.2931,43.1367,43.1661,251778.0
2018-10-04 11:10:00,44.15,44.22,44.11,44.13,272557.0,43.1563,43.2247,43.1172,43.1367,272557.0
2018-10-04 11:15:00,44.12,44.22,44.07,44.11,205508.0,43.127,43.2247,43.0781,43.1172,205508.0
2018-10-04 11:20:00,44.11,44.15,43.98,44.08,373782.0,43.1172,43.1563,42.9901,43.0879,373782.0
2018-10-04 11:25:00,44.09,44.14,43.98,43.99,268189.0,43.0976,43.1465,42.9901,42.9999,268189.0
2018-10-04 11:30:00,43.99,44.09,43.93,43.98,255960.0,42.9999,43.0976,42.9412,42.9901,255960.0
2018-10-04 11:35:00,43.97,43.98,43.82,43.83,338216.0,42.9803,42.9901,42.8337,42.8435,338216.0
2018-10-04 11:40:00,43.83,43.94,43.8,43.8,294300.0,42.8435,42.951,42.8142,42.8142,294300.0
2018-10-04 11:45:00,43.8,43.95,43.8,43.91,294389.0,42.8142,42.9608,42.8142,42.9217,294389.0
2018-10-04 11:50:00,43.9,43.94,43.73,43.94,490152.0,42.9119,42.951,42.7457,42.951,490152.0
2018-10-04 11:55:00,43.94,43.97,43.86,43.91,217045.0,42.951,42.9803,42.8728,42.9217,217045.0
2018-10-04 12:00:00,43.92,43.92,43.76,43.8,348348.0,42.9315,42.9315,42.7751,42.8142,348348.0
2018-10-04 12:05:00,43.8,43.87,43.72,43.82,368634.0,42.8142,42.8826,42.736,42.8337,368634.0
2018-10-04 12:10:00,43.82,43.83,43.68,43.69,285745.0,42.8337,42.8435,42.6969,42.7067,285745.0
2018-10-04 12:15:00,43.7,43.72,43.51,43.59,530333.0,42.7164,42.736,42.5307,42.6089,530333.0
2018-10-04 12:20:00,43.59,43.67,43.51,43.61,314994.0,42.6089,42.6871,42.5307,42.6285,314994.0
2018-10-04 12:25:00,43.62,43.69,43.53,43.66,328251.0,42.6382,42.7067,42.5503,42.6773,328251.0
2018-10-04 12:30:00,43.67,43.77,43.62,43.76,310727.0,42.6871,42.7848,42.6382,42.7751,310727.0
2018-10-04 12:35:00,43.77,43.96,43.76,43.91,776139.0,42.7848,42.9706,42.7751,42.9217,776139.0
2018-10-04 12:40:00,43.91,43.96,43.84,43.86,336446.0,42.9217,42.9706,42.8533,42.8728,336446.0
2018-10-04 12:45:00,43.85,43.95,43.82,43.86,258018.0,42.863,42.9608,42.8337,42.8728,258018.0
2018-10-04 12:50:00,43.86,43.91,43.74,43.75,272490.0,42.8728,42.9217,42.7555,42.7653,272490.0
2018-10-04 12:55:00,43.75,43.76,43.68,43.76,163230.0,42.7653,42.7751,42.6969,42.7751,163230.0
2018-10-04 13:00:00,43.75,43.77,43.69,43.75,162440.0,42.7653,42.7848,42.7067,42.7653,162440.0
2018-10-04 13:05:00,43.75,43.8,43.66,43.72,218670.0,42.7653,42.8142,42.6773,42.736,218670.0
2018-10-04 13:10:00,43.71,43.76,43.62,43.63,217755.0,42.7262,42.7751,42.6382,42.648,217755.0
2018-10-04 13:15:00,43.63,43.74,43.63,43.65,178496.0,42.648,42.7555,42.648,42.6676,178496.0
2018-10-04 13:20:00,43.65,43.75,43.64,43.74,230476.0,42.6676,42.7653,42.6578,42.7555,230476.0
2018-10-04 13:25:00,43.73,43.85,43.72,43.82,246318.0,42.7457,42.863,42.736,42.8337,246318.0
2018-10-04 13:30:00,43.81,43.82,43.73,43.78,144720.0,42.8239,42.8337,42.7457,42.7946,144720.0
2018-10-04 13:35:00,43.78,43.82,43.66,43.69,244994.0,42.7946,42.8337,42.6773,42.7067,244994.0
2018-10-04 13:40:00,43.69,43.72,43.66,43.69,212677.0,42.7067,42.736,42.6773,42.7067,212677.0
2018-10-04 13:45:00,43.68,43.69,43.59,43.64,239968.0,42.6969,42.7067,42.6089,42.6578,239968.0
2018-10-04 13:50:00,43.64,43.72,43.59,43.65,175312.0,42.6578,42.736,42.6089,42.6676,175312.0
2018-10-04 13:55:00,43.65,43.7,43.59,43.69,195713.0,42.6676,42.7164,42.6089,42.7067,195713.0
2018-10-04 14:00:00,43.68,43.76,43.62,43.73,354594.0,42.6969,42.7751,42.6382,42.7457,354594.0
2018-10-04 14:05:00,43.72,43.86,43.7,43.8,228998.0,42.736,42.8728,42.7164,42.8142,228998.0
2018-10-04 14:10:00,43.79,43.85,43.75,43.82,172234.0,42.8044,42.863,42.7653,42.8337,172234.0
2018-10-04 14:15:00,43.82,43.83,43.73,43.73,163331.0,42.8337,42.8435,42.7457,42.7457,163331.0
2018-10-04 14:20:00,43.74,43.8,43.62,43.78,385380.0,42.7555,42.8142,42.6382,42.7946,385380.0
2018-10-04 14:25:00,43.79,43.91,43.77,43.9,374450.0,42.8044,42.9217,42.7848,42.9119,374450.0
2018-10-04 14:30:00,43.9,43.95,43.84,43.9,244660.0,42.9119,42.9608,42.8533,42.9119,244660.0
2018-10-04 14:35:00,43.91,44.08,43.9,44.02,424739.0,42.9217,43.0879,42.9119,43.0292,424739.0
2018-10-04 14:40:00,44.03,44.03,43.92,43.95,224505.0,43.039,43.039,42.9315,42.9608,224505.0
2018-10-04 14:45:00,43.95,44.03,43.91,43.98,289874.0,42.9608,43.039,42.9217,42.9901,289874.0
2018-10-04 14:50:00,43.99,44.08,43.95,44.07,322969.0,42.9999,43.0879,42.9608,43.0781,322969.0
2018-10-04 14:55:00,44.07,44.08,44.0,44.05,163381.0,43.0781,43.0879,43.0097,43.0585,163381.0
2018-10-04 15:00:00,44.05,44.12,44.02,44.11,173524.0,43.0585,43.127,43.0292,43.1172,173524.0
2018-10-04 15:05:00,44.11,44.15,44.08,44.11,258257.0,43.1172,43.1563,43.0879,43.1172,258257.0
2018-10-04 15:10:00,44.1,44.13,44.04,44.1,166229.0,43.1074,43.1367,43.0488,43.1074,166229.0
2018-10-04 15:15:00,44.1,44.17,44.07,44.15,253511.0,43.1074,43.1758,43.0781,43.1563,253511.0
2018-10-04 15:20:00,44.15,44.16,44.06,44.12,217337.0,43.1563,43.1661,43.0683,43.127,217337.0
2018-10-04 15:25:00,44.12,44.12,43.98,43.98,289155.0,43.127,43.127,42.9901,42.9901,289155.0
2018-10-04 15:30:00,43.98,44.08,43.95,44.01,281015.0,42.9901,43.0879,42.9608,43.0194,281015.0
2018-10-04 15:35:00,44.01,44.01,43.95,43.98,250426.0,43.0194,43.0194,42.9608,42.9901,250426.0
2018-10-04 15:40:00,43.97,44.07,43.94,44.05,321296.0,42.9803,43.0781,42.951,43.0585,321296.0
2018-10-04 15:45:00,44.06,44.11,44.05,44.09,487766.0,43.0683,43.1172,43.0585,43.0976,487766.0
2018-10-04 15:50:00,44.1,44.2,44.07,44.17,632898.0,43.1074,43.2052,43.0781,43.1758,632898.0
2018-10-04 15:55:00,44.18,44.19,44.13,44.16,941921.0,43.1856,43.1954,43.1367,43.1661,941921.0
2018-10-05 09:30:00,44.07,44.47,43.98,44.25,933122.0,43.0781,43.4691,42.9901,43.254,933122.0
2018-10-05 09:35:00,44.26,44.46,44.2,44.45,584874.0,43.2638,43.4593,43.2052,43.4495,584874.0
2018-10-05 09:40:00,44.46,44.52,44.3,44.33,527502.0,43.4593,43.518,43.3029,43.3322,527502.0
2018-10-05 09:45:00,44.35,44.63,44.3,44.36,626344.0,43.3518,43.6255,43.3029,43.3616,626344.0
2018-10-05 09:50:00,44.35,44.51,44.14,44.19,622794.0,43.3518,43.5082,43.1465,43.1954,622794.0
2018-10-05 09:55:00,44.19,44.2,43.85,43.85,782580.0,43.1954,43.2052,42.863,42.863,782580.0
2018-10-05 10:00:00,43.85,43.94,43.71,43.76,587218.0,42.863,42.951,42.7262,42.7751,587218.0
2018-10-05 10:05:00,43.77,43.84,43.68,43.78,623411.0,42.7848,42.8533,42.6969,42.7946,623411.0
2018-10-05 10:10:00,43.78,43.88,43.68,43.87,465436.0,42.7946,42.8924,42.6969,42.8826,465436.0
2018-10-05 10:15:00,43.86,43.96,43.77,43.84,397655.0,42.8728,42.9706,42.7848,42.8533,397655.0
2018-10-05 10:20:00,43.84,44.05,43.84,44.02,388905.0,42.8533,43.0585,42.8533,43.0292,388905.0
2018-10-05 10:25:00,44.01,44.07,43.97,43.99,289919.0,43.0194,43.0781,42.9803,42.9999,289919.0
2018-10-05 10:30:00,43.98,44.02,43.77,43.8,301098.0,42.9901,43.0292,42.7848,42.8142,301098.0
2018-10-05 10:35:00,43.8,43.87,43.76,43.77,232705.0,42.8142,42.8826,42.7751,42.7848,232705.0
2018-10-05 10:40:00,43.77,43.79,43.64,43.67,379227.0,42.7848,42.8044,42.6578,42.6871,379227.0
2018-10-05 10:45:00,43.67,43.7,43.56,43.56,452439.0,42.6871,42.7164,42.5796,42.5796,452439.0
2018-10-05 10:50:00,43.56,43.68,43.51,43.62,432021.0,42.5796,42.6969,42.5307,42.6382,432021.0
2018-10-05 10:55:00,43.64,43.77,43.61,43.74,267045.0,42.6578,42.7848,42.6285,42.7555,267045.0
2018-10-05 11:00:00,43.75,43.75,43.61,43.65,228562.0,42.7653,42.7653,42.6285,42.6676,228562.0
2018-10-05 11:05:00,43.66,43.74,43.46,43.51,479830.0,42.6773,42.7555,42.4818,42.5307,479830.0
2018-10-05 11:10:00,43.5,43.51,43.34,43.45,581174.0,42.5209,42.5307,42.3645,42.4721,581174.0
2018-10-05 11:15:00,43.44,43.46,43.19,43.23,561329.0,42.4623,42.4818,42.2179,42.257,561329.0
2018-10-05 11:20:00,43.22,43.29,43.1,43.29,554552.0,42.2472,42.3157,42.1299,42.3157,554552.0
2018-10-05 11:25:00,43.3,43.35,43.17,43.23,269997.0,42.3254,42.3743,42.1984,42.257,269997.0
2018-10-05 11:30:00,43.23,43.25,43.11,43.24,385103.0,42.257,42.2766,42.1397,42.2668,385103.0
2018-10-05 11:35:00,43.24,43.38,43.19,43.34,326787.0,42.2668,42.4036,42.2179,42.3645,326787.0
2018-10-05 11:40:00,43.34,43.34,43.11,43.19,248796.0,42.3645,42.3645,42.1397,42.2179,248796.0
2018-10-05 11:45:00,43.18,43.18,42.99,43.18,811308.0,42.2081,42.2081,42.0224,42.2081,811308.0
2018-10-05 11:50:00,43.18,43.19,42.92,43.05,500141.0,42.2081,42.2179,41.954,42.0811,500141.0
2018-10-05 11:55:00,43.05,43.17,43.04,43.14,250531.0,42.0811,42.1984,42.0713,42.169,250531.0
2018-10-05 12:00:00,43.15,43.16,43.05,43.14,196840.0,42.1788,42.1886,42.0811,42.169,196840.0
2018-10-05 12:05:00,43.15,43.24,43.09,43.19,223695.0,42.1788,42.2668,42.1202,42.2179,223695.0
2018-10-05 12:10:00,43.19,43.23,43.13,43.19,226594.0,42.2179,42.257,42.1593,42.2179,226594.0
2018-10-05 12:15:00,43.19,43.26,43.12,43.25,278781.0,42.2179,42.2863,42.1495,42.2766,278781.0
2018-10-05 12:20:00,43.25,43.32,43.24,43.27,217653.0,42.2766,42.345,42.2668,42.2961,217653.0
2018-10-05 12:25:00,43.27,43.3,43.21,43.26,130613.0,42.2961,42.3254,42.2375,42.2863,130613.0
2018-10-05 12:30:00,43.26,43.26,43.1,43.1,208301.0,42.2863,42.2863,42.1299,42.1299,208301.0
2018-10-05 12:35:00,43.1,43.11,42.93,42.94,493425.0,42.1299,42.1397,41.9638,41.9735,493425.0
2018-10-05 12:40:00,42.93,43.0,42.82,42.98,577037.0,41.9638,42.0322,41.8562,42.0126,577037.0
2018-10-05 12:45:00,42.98,43.06,42.94,43.05,254366.0,42.0126,42.0908,41.9735,42.0811,254366.0
2018-10-05 12:50:00,43.06,43.08,43.0,43.07,184388.0,42.0908,42.1104,42.0322,42.1006,184388.0
2018-10-05 12:55:00,43.07,43.07,42.95,42.99,226751.0,42.1006,42.1006,41.9833,42.0224,226751.0
2018-10-05 13:00:00,42.98,42.99,42.81,42.89,403916.0,42.0126,42.0224,41.8465,41.9247,403916.0
2018-10-05 13:05:00,42.88,42.96,42.84,42.85,227410.0,41.9149,41.9931,41.8758,41.8856,227410.0
2018-10-05 13:10:00,42.85,42.96,42.82,42.94,210746.0,41.8856,41.9931,41.8562,41.9735,210746.0
2018-10-05 13:15:00,42.95,43.05,42.95,43.03,241477.0,41.9833,42.0811,41.9833,42.0615,241477.0
2018-10-05 13:20:00,43.04,43.04,42.96,42.99,185642.0,42.0713,42.0713,41.9931,42.0224,185642.0
2018-10-05 13:25:00,42.99,43.04,42.91,43.01,218111.0,42.0224,42.0713,41.9442,42.042,218111.0
2018-10-05 13:30:00,43.02,43.1,43.01,43.01,236708.0,42.0517,42.1299,42.042,42.042,236708.0
2018-10-05 13:35:00,43.02,43.12,42.97,43.07,234607.0,42.0517,42.1495,42.0029,42.1006,234607.0
2018-10-05 13:40:00,43.08,43.28,43.07,43.27,336345.0,42.1104,42.3059,42.1006,42.2961,336345.0
2018-10-05 13:45:00,43.27,43.3,43.23,43.29,207168.0,42.2961,42.3254,42.257,42.3157,207168.0
2018-10-05 13:50:00,43.29,43.33,43.17,43.26,239199.0,42.3157,42.3548,42.1984,42.2863,239199.0
2018-10-05 13:55:00,43.26,43.29,43.14,43.2,219951.0,42.2863,42.3157,42.169,42.2277,219951.0
2018-10-05 14:00:00,43.2,43.32,43.18,43.3,266540.0,42.2277,42.345,42.2081,42.3254,266540.0
2018-10-05 14:05:00,43.3,43.42,43.3,43.32,425949.0,42.3254,42.4427,42.3254,42.345,425949.0
2018-10-05 14:10:00,43.32,43.38,43.27,43.31,206649.0,42.345,42.4036,42.2961,42.3352,206649.0
2018-10-05 14:15:00,43.31,43.44,43.3,43.43,202869.0,42.3352,42.4623,42.3254,42.4525,202869.0
2018-10-05 14:20:00,43.43,43.52,43.41,43.49,425467.0,42.4525,42.5405,42.433,42.5112,425467.0
2018-10-05 14:25:00,43.49,43.58,43.45,43.55,316212.0,42.5112,42.5991,42.4721,42.5698,316212.0
2018-10-05 14:30:00,43.55,43.66,43.51,43.52,362416.0,42.5698,42.6773,42.5307,42.5405,362416.0
2018-10-05 14:35:00,43.51,43.63,43.47,43.59,298498.0,42.5307,42.648,42.4916,42.6089,298498.0
2018-10-05 14:40:00,43.59,43.7,43.59,43.64,240949.0,42.6089,42.7164,42.6089,42.6578,240949.0
2018-10-05 14:45:00,43.64,43.66,43.55,43.64,178623.0,42.6578,42.6773,42.5698,42.6578,178623.0
2018-10-05 14:50:00,43.64,43.68,43.58,43.63,188110.0,42.6578,42.6969,42.5991,42.648,188110.0
2018-10-05 14:55:00,43.64,43.64,43.5,43.56,281600.0,42.6578,42.6578,42.5209,42.5796,281600.0
2018-10-05 15:00:00,43.57,43.66,43.54,43.64,230194.0,42.5894,42.6773,42.56,42.6578,230194.0
2018-10-05 15:05:00,43.64,43.75,43.62,43.73,321534.0,42.6578,42.7653,42.6382,42.7457,321534.0
2018-10-05 15:10:00,43.73,43.73,43.66,43.71,235774.0,42.7457,42.7457,42.6773,42.7262,235774.0
2018-10-05 15:15:00,43.71,43.74,43.63,43.64,242039.0,42.7262,42.7555,42.648,42.6578,242039.0
2018-10-05 15:20:00,43.63,43.76,43.63,43.75,326997.0,42.648,42.7751,42.648,42.7653,326997.0
2018-10-05 15:25:00,43.75,43.76,43.6,43.72,437936.0,42.7653,42.7751,42.6187,42.736,437936.0
2018-10-05 15:30:00,43.72,43.74,43.49,43.5,351824.0,42.736,42.7555,42.5112,42.5209,351824.0
2018-10-05 15:35:00,43.49,43.62,43.49,43.59,336499.0,42.5112,42.6382,42.5112,42.6089,336499.0
2018-10-05 15:40:00,43.58,43.69,43.53,43.68,264446.0,42.5991,42.7067,42.5503,42.6969,264446.0
2018-10-05 15:45:00,43.69,43.75,43.67,43.75,523994.0,42.7067,42.7653,42.6871,42.7653,523994.0
2018-10-05 15:50:00,43.74,43.75,43.65,43.71,723667.0,42.7555,42.7653,42.6676,42.7262,723667.0
2018-10-05 15:55:00,43.71,43.73,43.55,43.59,1184764.0,42.7262,42.7457,42.5698,42.6089,1184764.0
2018-10-08 09:30:00,43.28,43.4,42.72,42.83,1750339.0,42.3059,42.4232,41.7585,41.866,1750339.0
2018-10-08 09:35:00,42.83,43.06,42.61,43.04,1053894.0,41.866,42.0908,41.651,42.0713,1053894.0
2018-10-08 09:40:00,43.04,43.17,42.87,43.15,712162.0,42.0713,42.1984,41.9051,42.1788,712162.0
2018-10-08 09:45:00,43.15,43.41,43.06,43.36,668374.0,42.1788,42.433,42.0908,42.3841,668374.0
2018-10-08 09:50:00,43.36,43.61,43.35,43.57,749703.0,42.3841,42.6285,42.3743,42.5894,749703.0
2018-10-08 09:55:00,43.57,43.57,43.4,43.42,370253.0,42.5894,42.5894,42.4232,42.4427,370253.0
2018-10-08 10:00:00,43.43,43.51,43.33,43.46,412509.0,42.4525,42.5307,42.3548,42.4818,412509.0
2018-10-08 10:05:00,43.45,43.65,43.43,43.61,417643.0,42.4721,42.6676,42.4525,42.6285,417643.0
2018-10-08 10:10:00,43.62,43.81,43.58,43.68,687638.0,42.6382,42.8239,42.5991,42.6969,687638.0
2018-10-08 10:15:00,43.67,43.69,43.57,43.63,355840.0,42.6871,42.7067,42.5894,42.648,355840.0
2018-10-08 10:20:00,43.62,43.81,43.56,43.77,325701.0,42.6382,42.8239,42.5796,42.7848,325701.0
2018-10-08 10:25:00,43.76,43.85,43.72,43.78,294338.0,42.7751,42.863,42.736,42.7946,294338.0
2018-10-08 10:30:00,43.79,43.8,43.61,43.63,243393.0,42.8044,42.8142,42.6285,42.648,243393.0
2018-10-08 10:35:00,43.64,43.64,43.47,43.55,347333.0,42.6578,42.6578,42.4916,42.5698,347333.0
2018-10-08 10:40:00,43.55,43.62,43.43,43.45,200617.0,42.5698,42.6382,42.4525,42.4721,200617.0
2018-10-08 10:45:00,43.45,43.49,43.32,43.49,226291.0,42.4721,42.5112,42.345,42.5112,226291.0
2018-10-08 10:50:00,43.49,43.53,43.41,43.49,176259.0,42.5112,42.5503,42.433,42.5112,176259.0
2018-10-08 10:55:00,43.49,43.51,43.36,43.38,198062.0,42.5112,42.5307,42.3841,42.4036,198062.0
2018-10-08 11:00:00,43.37,43.41,43.24,43.28,250626.0,42.3939,42.433,42.2668,42.3059,250626.0
2018-10-08 11:05:00,43.28,43.34,43.22,43.29,232276.0,42.3059,42.3645,42.2472,42.3157,232276.0
2018-10-08 11:10:00,43.29,43.41,43.26,43.34,211646.0,42.3157,42.433,42.2863,42.3645,211646.0
2018-10-08 11:15:00,43.36,43.36,43.15,43.21,221900.0,42.3841,42.3841,42.1788,42.2375,221900.0
2018-10-08 11:20:00,43.21,43.35,43.17,43.19,207390.0,42.2375,42.3743,42.1984,42.2179,207390.0
2018-10-08 11:25:00,43.19,43.19,43.07,43.12,300268.0,42.2179,42.2179,42.1006,42.1495,300268.0
2018-10-08 11:30:00,43.12,43.16,42.98,43.0,300292.0,42.1495,42.1886,42.0126,42.0322,300292.0
2018-10-08 11:35:00,42.99,43.07,42.95,42.96,275907.0,42.0224,42.1006,41.9833,41.9931,275907.0
2018-10-08 11:40:00,42.95,42.96,42.81,42.87,437652.0,41.9833,41.9931,41.8465,41.9051,437652.0
2018-10-08 11:45:00,42.87,42.93,42.72,42.9,429938.0,41.9051,41.9638,41.7585,41.9344,429938.0
2018-10-08 11:50:00,42.91,42.99,42.87,42.95,412068.0,41.9442,42.0224,41.9051,41.9833,412068.0
2018-10-08 11:55:00,42.95,42.95,42.75,42.9,320844.0,41.9833,41.9833,41.7878,41.9344,320844.0
2018-10-08 12:00:00,42.89,42.93,42.8,42.91,200128.0,41.9247,41.9638,41.8367,41.9442,200128.0
2018-10-08 12:05:00,42.91,42.94,42.82,42.86,160892.0,41.9442,41.9735,41.8562,41.8953,160892.0
2018-10-08 12:10:00,42.87,42.87,42.75,42.84,317155.0,41.9051,41.9051,41.7878,41.8758,317155.0
2018-10-08 12:15:00,42.85,42.92,42.81,42.84,133912.0,41.8856,41.954,41.8465,41.8758,133912.0
2018-10-08 12:20:00,42.83,43.05,42.78,43.04,270018.0,41.866,42.0811,41.8171,42.0713,270018.0
2018-10-08 12:25:00,43.05,43.11,42.97,43.03,242245.0,42.0811,42.1397,42.0029,42.0615,242245.0
2018-10-08 12:30:00,43.03,43.04,42.87,42.93,204317.0,42.0615,42.0713,41.9051,41.9638,204317.0
2018-10-08 12:35:00,42.92,43.02,42.87,42.98,157627.0,41.954,42.0517,41.9051,42.0126,157627.0
2018-10-08 12:40:00,42.98,43.04,42.94,42.99,208190.0,42.0126,42.0713,41.9735,42.0224,208190.0
2018-10-08 12:45:00,42.99,43.03,42.88,42.92,170091.0,42.0224,42.0615,41.9149,41.954,170091.0
2018-10-08 12:50:00,42.92,42.96,42.84,42.86,171515.0,41.954,41.9931,41.8758,41.8953,171515.0
2018-10-08 12:55:00,42.86,42.89,42.73,42.75,255689.0,41.8953,41.9247,41.7683,41.7878,255689.0
2018-10-08 13:00:00,42.74,42.87,42.73,42.87,259322.0,41.778,41.9051,41.7683,41.9051,259322.0
2018-10-08 13:05:00,42.87,42.99,42.83,42.97,156777.0,41.9051,42.0224,41.866,42.0029,156777.0
2018-10-08 13:10:00,42.96,42.99,42.89,42.9,121746.0,41.9931,42.0224,41.9247,41.9344,121746.0
2018-10-08 13:15:00,42.9,42.93,42.83,42.87,138529.0,41.9344,41.9638,41.866,41.9051,138529.0
2018-10-08 13:20:00,42.87,42.92,42.8,42.87,128628.0,41.9051,41.954,41.8367,41.9051,128628.0
2018-10-08 13:25:00,42.86,42.94,42.83,42.83,115021.0,41.8953,41.9735,41.866,41.866,115021.0
2018-10-08 13:30:00,42.84,42.96,42.83,42.95,212292.0,41.8758,41.9931,41.866,41.9833,212292.0
2018-10-08 13:35:00,42.95,43.03,42.94,43.01,212412.0,41.9833,42.0615,41.9735,42.042,212412.0
2018-10-08 13:40:00,43.0,43.08,43.0,43.02,213090.0,42.0322,42.1104,42.0322,42.0517,213090.0
2018-10-08 13:45:00,43.03,43.06,42.94,42.97,305094.0,42.0615,42.0908,41.9735,42.0029,305094.0
2018-10-08 13:50:00,42.97,43.05,42.95,43.0,127610.0,42.0029,42.0811,41.9833,42.0322,127610.0
2018-10-08 13:55:00,42.99,42.99,42.9,42.96,108975.0,42.0224,42.0224,41.9344,41.9931,108975.0
2018-10-08 14:00:00,42.95,43.13,42.93,43.08,227787.0,41.9833,42.1593,41.9638,42.1104,227787.0
2018-10-08 14:05:00,43.08,43.15,43.03,43.11,150904.0,42.1104,42.1788,42.0615,42.1397,150904.0
2018-10-08 14:10:00,43.12,43.13,42.98,43.02,176791.0,42.1495,42.1593,42.0126,42.0517,176791.0
2018-10-08 14:15:00,43.02,43.08,42.92,42.98,215811.0,42.0517,42.1104,41.954,42.0126,215811.0
2018-10-08 14:20:00,42.98,43.08,42.97,43.02,159867.0,42.0126,42.1104,42.0029,42.0517,159867.0
2018-10-08 14:25:00,43.02,43.12,43.0,43.02,144275.0,42.0517,42.1495,42.0322,42.0517,144275.0
2018-10-08 14:30:00,43.03,43.14,43.03,43.06,286356.0,42.0615,42.169,42.0615,42.0908,286356.0
2018-10-08 14:35:00,43.07,43.15,43.04,43.14,176031.0,42.1006,42.1788,42.0713,42.169,176031.0
2018-10-08 14:40:00,43.13,43.14,43.07,43.1,190011.0,42.1593,42.169,42.1006,42.1299,190011.0
2018-10-08 14:45:00,43.1,43.15,43.06,43.12,160642.0,42.1299,42.1788,42.0908,42.1495,160642.0
2018-10-08 14:50:00,43.13,43.17,43.09,43.09,247026.0,42.1593,42.1984,42.1202,42.1202,247026.0
2018-10-08 14:55:00,43.09,43.21,43.09,43.17,230567.0,42.1202,42.2375,42.1202,42.1984,230567.0
2018-10-08 15:00:00,43.18,43.33,43.16,43.29,370482.0,42.2081,42.3548,42.1886,42.3157,370482.0
2018-10-08 15:05:00,43.29,43.3,43.22,43.26,178233.0,42.3157,42.3254,42.2472,42.2863,178233.0
2018-10-08 15:10:00,43.26,43.3,43.22,43.26,137158.0,42.2863,42.3254,42.2472,42.2863,137158.0
2018-10-08 15:15:00,43.26,43.4,43.26,43.39,239386.0,42.2863,42.4232,42.2863,42.4134,239386.0
2018-10-08 15:20:00,43.4,43.41,43.25,43.27,239542.0,42.4232,42.433,42.2766,42.2961,239542.0
2018-10-08 15:25:00,43.26,43.31,43.18,43.19,210957.0,42.2863,42.3352,42.2081,42.2179,210957.0
2018-10-08 15:30:00,43.2,43.27,43.17,43.2,269115.0,42.2277,42.2961,42.1984,42.2277,269115.0
2018-10-08 15:35:00,43.2,43.29,43.17,43.26,165309.0,42.2277,42.3157,42.1984,42.2863,165309.0
2018-10-08 15:40:00,43.27,43.3,43.19,43.21,211026.0,42.2961,42.3254,42.2179,42.2375,211026.0
2018-10-08 15:45:00,43.21,43.26,43.18,43.23,315197.0,42.2375,42.2863,42.2081,42.257,315197.0
2018-10-08 15:50:00,43.23,43.25,43.05,43.08,451966.0,42.257,42.2766,42.0811,42.1104,451966.0
2018-10-08 15:55:00,43.08,43.12,43.04,43.07,736002.0,42.1104,42.1495,42.0713,42.1006,736002.0
2018-10-09 09:30:00,42.93,43.04,42.66,42.86,1336426.0,41.9638,42.0713,41.6998,41.8953,1336426.0
2018-10-09 09:35:00,42.85,42.92,42.67,42.82,830135.0,41.8856,41.954,41.7096,41.8562,830135.0
2018-10-09 09:40:00,42.81,42.84,42.53,42.72,839441.0,41.8465,41.8758,41.5728,41.7585,839441.0
2018-10-09 09:45:00,42.73,42.74,42.36,42.48,925184.0,41.7683,41.778,41.4066,41.5239,925184.0
2018-10-09 09:50:00,42.48,42.7,42.42,42.7,623421.0,41.5239,41.7389,41.4652,41.7389,623421.0
2018-10-09 09:55:00,42.69,42.82,42.51,42.6,655113.0,41.7292,41.8562,41.5532,41.6412,655113.0
2018-10-09 10:00:00,42.6,42.74,42.5,42.52,470541.0,41.6412,41.778,41.5434,41.563,470541.0
2018-10-09 10:05:00,42.52,42.57,42.36,42.37,847133.0,41.563,41.6119,41.4066,41.4164,847133.0
2018-10-09 10:10:00,42.38,42.47,42.27,42.31,777266.0,41.4261,41.5141,41.3186,41.3577,777266.0
2018-10-09 10:15:00,42.32,42.45,42.28,42.44,672600.0,41.3675,41.4946,41.3284,41.4848,672600.0
2018-10-09 10:20:00,42.44,42.58,42.41,42.54,368508.0,41.4848,41.6216,41.4555,41.5825,368508.0
2018-10-09 10:25:00,42.54,42.65,42.45,42.62,448995.0,41.5825,41.6901,41.4946,41.6607,448995.0
2018-10-09 10:30:00,42.62,42.74,42.53,42.59,669620.0,41.6607,41.778,41.5728,41.6314,669620.0
2018-10-09 10:35:00,42.6,42.8,42.6,42.72,441240.0,41.6412,41.8367,41.6412,41.7585,441240.0
2018-10-09 10:40:00,42.72,42.79,42.66,42.72,381024.0,41.7585,41.8269,41.6998,41.7585,381024.0
2018-10-09 10:45:00,42.72,42.77,42.65,42.65,216755.0,41.7585,41.8074,41.6901,41.6901,216755.0
2018-10-09 10:50:00,42.65,42.7,42.57,42.61,230342.0,41.6901,41.7389,41.6119,41.651,230342.0
2018-10-09 10:55:00,42.6,42.66,42.53,42.59,238817.0,41.6412,41.6998,41.5728,41.6314,238817.0
2018-10-09 11:00:00,42.59,42.63,42.49,42.58,278075.0,41.6314,41.6705,41.5337,41.6216,278075.0
2018-10-09 11:05:00,42.58,42.65,42.57,42.57,266996.0,41.6216,41.6901,41.6119,41.6119,266996.0
2018-10-09 11:10:00,42.58,42.63,42.48,42.62,325410.0,41.6216,41.6705,41.5239,41.6607,325410.0
2018-10-09 11:15:00,42.61,42.72,42.6,42.66,247273.0,41.651,41.7585,41.6412,41.6998,247273.0
2018-10-09 11:20:00,42.66,42.75,42.66,42.72,179610.0,41.6998,41.7878,41.6998,41.7585,179610.0
2018-10-09 11:25:00,42.73,42.83,42.68,42.69,220417.0,41.7683,41.866,41.7194,41.7292,220417.0
2018-10-09 11:30:00,42.7,42.77,42.68,42.68,178428.0,41.7389,41.8074,41.7194,41.7194,178428.0
2018-10-09 11:35:00,42.68,42.85,42.68,42.71,259225.0,41.7194,41.8856,41.7194,41.7487,259225.0
2018-10-09 11:40:00,42.72,42.72,42.62,42.66,292813.0,41.7585,41.7585,41.6607,41.6998,292813.0
2018-10-09 11:45:00,42.66,42.68,42.6,42.63,162062.0,41.6998,41.7194,41.6412,41.6705,162062.0
2018-10-09 11:50:00,42.63,42.74,42.63,42.69,226479.0,41.6705,41.778,41.6705,41.7292,226479.0
2018-10-09 11:55:00,42.69,42.75,42.59,42.62,192746.0,41.7292,41.7878,41.6314,41.6607,192746.0
2018-10-09 12:00:00,42.62,42.64,42.52,42.62,225388.0,41.6607,41.6803,41.563,41.6607,225388.0
2018-10-09 12:05:00,42.62,42.68,42.59,42.61,114844.0,41.6607,41.7194,41.6314,41.651,114844.0
2018-10-09 12:10:00,42.6,42.66,42.54,42.54,173134.0,41.6412,41.6998,41.5825,41.5825,173134.0
2018-10-09 12:15:00,42.55,42.59,42.5,42.51,178829.0,41.5923,41.6314,41.5434,41.5532,178829.0
2018-10-09 12:20:00,42.52,42.59,42.46,42.47,137407.0,41.563,41.6314,41.5043,41.5141,137407.0
2018-10-09 12:25:00,42.46,42.54,42.45,42.45,170986.0,41.5043,41.5825,41.4946,41.4946,170986.0
2018-10-09 12:30:00,42.45,42.51,42.4,42.46,200525.0,41.4946,41.5532,41.4457,41.5043,200525.0
2018-10-09 12:35:00,42.46,42.57,42.45,42.52,202185.0,41.5043,41.6119,41.4946,41.563,202185.0
2018-10-09 12:40:00,42.52,42.52,42.27,42.28,353065.0,41.563,41.563,41.3186,41.3284,353065.0
2018-10-09 12:45:00,42.28,42.39,42.24,42.32,477817.0,41.3284,41.4359,41.2893,41.3675,477817.0
2018-10-09 12:50:00,42.31,42.32,42.23,42.28,360513.0,41.3577,41.3675,41.2795,41.3284,360513.0
2018-10-09 12:55:00,42.27,42.34,42.25,42.29,175534.0,41.3186,41.387,41.2991,41.3382,175534.0
2018-10-09 13:00:00,42.28,42.3,42.18,42.28,318302.0,41.3284,41.3479,41.2306,41.3284,318302.0
2018-10-09 13:05:00,42.27,42.31,42.22,42.22,210095.0,41.3186,41.3577,41.2697,41.2697,210095.0
2018-10-09 13:10:00,42.22,42.34,42.21,42.3,244031.0,41.2697,41.387,41.26,41.3479,244031.0
2018-10-09 13:15:00,42.3,42.36,42.26,42.29,202174.0,41.3479,41.4066,41.3088,41.3382,202174.0
2018-10-09 13:20:00,42.29,42.38,42.28,42.32,245737.0,41.3382,41.4261,41.3284,41.3675,245737.0
2018-10-09 13:25:00,42.33,42.38,42.31,42.31,157361.0,41.3773,41.4261,41.3577,41.3577,157361.0
2018-10-09 13:30:00,42.31,42.32,42.22,42.25,200580.0,41.3577,41.3675,41.2697,41.2991,200580.0
2018-10-09 13:35:00,42.24,42.25,42.08,42.22,631146.0,41.2893,41.2991,41.1329,41.2697,631146.0
2018-10-09 13:40:00,42.22,42.25,42.09,42.23,374302.0,41.2697,41.2991,41.1427,41.2795,374302.0
2018-10-09 13:45:00,42.22,42.25,42.16,42.18,217658.0,41.2697,41.2991,41.2111,41.2306,217658.0
2018-10-09 13:50:00,42.18,42.24,42.13,42.23,261771.0,41.2306,41.2893,41.1818,41.2795,261771.0
2018-10-09 13:55:00,42.24,42.32,42.24,42.24,243043.0,41.2893,41.3675,41.2893,41.2893,243043.0
2018-10-09 14:00:00,42.24,42.27,42.15,42.16,190381.0,41.2893,41.3186,41.2013,41.2111,190381.0
2018-10-09 14:05:00,42.16,42.21,42.09,42.21,201572.0,41.2111,41.26,41.1427,41.26,201572.0
2018-10-09 14:10:00,42.21,42.24,42.15,42.21,182971.0,41.26,41.2893,41.2013,41.26,182971.0
2018-10-09 14:15:00,42.21,42.22,42.09,42.11,280337.0,41.26,41.2697,41.1427,41.1622,280337.0
2018-10-09 14:20:00,42.12,42.18,42.1,42.15,211893.0,41.172,41.2306,41.1524,41.2013,211893.0
2018-10-09 14:25:00,42.15,42.18,42.1,42.14,201800.0,41.2013,41.2306,41.1524,41.1915,201800.0
2018-10-09 14:30:00,42.14,42.16,42.09,42.11,175192.0,41.1915,41.2111,41.1427,41.1622,175192.0
2018-10-09 14:35:00,42.11,42.12,42.04,42.06,392722.0,41.1622,41.172,41.0938,41.1133,392722.0
2018-10-09 14:40:00,42.06,42.15,41.98,42.15,621436.0,41.1133,41.2013,41.0351,41.2013,621436.0
2018-10-09 14:45:00,42.14,42.15,42.03,42.12,342858.0,41.1915,41.2013,41.084,41.172,342858.0
2018-10-09 14:50:00,42.11,42.23,42.09,42.22,225009.0,41.1622,41.2795,41.1427,41.2697,225009.0
2018-10-09 14:55:00,42.22,42.25,42.18,42.19,213375.0,41.2697,41.2991,41.2306,41.2404,213375.0
2018-10-09 15:00:00,42.19,42.22,42.14,42.16,303130.0,41.2404,41.2697,41.1915,41.2111,303130.0
2018-10-09 15:05:00,42.15,42.21,42.15,42.15,140625.0,41.2013,41.26,41.2013,41.2013,140625.0
2018-10-09 15:10:00,42.15,42.18,42.1,42.16,205501.0,41.2013,41.2306,41.1524,41.2111,205501.0
2018-10-09 15:15:00,42.16,42.21,42.13,42.17,214703.0,41.2111,41.26,41.1818,41.2209,214703.0
2018-10-09 15:20:00,42.17,42.17,42.04,42.05,243267.0,41.2209,41.2209,41.0938,41.1036,243267.0
2018-10-09 15:25:00,42.06,42.16,42.05,42.15,241816.0,41.1133,41.2111,41.1036,41.2013,241816.0
2018-10-09 15:30:00,42.15,42.21,42.14,42.18,418845.0,41.2013,41.26,41.1915,41.2306,418845.0
2018-10-09 15:35:00,42.18,42.2,42.17,42.19,217948.0,41.2306,41.2502,41.2209,41.2404,217948.0
2018-10-09 15:40:00,42.18,42.21,42.16,42.2,389899.0,41.2306,41.26,41.2111,41.2502,389899.0
2018-10-09 15:45:00,42.2,42.32,42.2,42.3,511131.0,41.2502,41.3675,41.2502,41.3479,511131.0
2018-10-09 15:50:00,42.29,42.33,42.19,42.26,549917.0,41.3382,41.3773,41.2404,41.3088,549917.0
2018-10-09 15:55:00,42.26,42.27,42.2,42.27,1387154.0,41.3088,41.3186,41.2502,41.3186,1387154.0
2018-10-10 09:30:00,41.5,41.84,41.32,41.65,1832001.0,40.5659,40.8983,40.39,40.7126,1832001.0
2018-10-10 09:35:00,41.66,41.78,41.53,41.59,908731.0,40.7223,40.8396,40.5953,40.6539,908731.0
2018-10-10 09:40:00,41.58,41.98,41.57,41.65,1260962.0,40.6441,41.0351,40.6344,40.7126,1260962.0
2018-10-10 09:45:00,41.65,41.77,41.51,41.65,958196.0,40.7126,40.8299,40.5757,40.7126,958196.0
2018-10-10 09:50:00,41.66,41.86,41.65,41.74,740670.0,40.7223,40.9178,40.7126,40.8005,740670.0
2018-10-10 09:55:00,41.74,41.82,41.47,41.57,836478.0,40.8005,40.8787,40.5366,40.6344,836478.0
2018-10-10 10:00:00,41.57,41.67,41.44,41.59,781521.0,40.6344,40.7321,40.5073,40.6539,781521.0
2018-10-10 10:05:00,41.58,41.73,41.58,41.62,753758.0,40.6441,40.7908,40.6441,40.6832,753758.0
2018-10-10 10:10:00,41.62,41.63,41.45,41.46,659579.0,40.6832,40.693,40.5171,40.5268,659579.0
2018-10-10 10:15:00,41.45,41.54,41.38,41.5,687349.0,40.5171,40.605,40.4486,40.5659,687349.0
2018-10-10 10:20:00,41.49,41.75,41.49,41.71,600886.0,40.5562,40.8103,40.5562,40.7712,600886.0
2018-10-10 10:25:00,41.71,41.86,41.64,41.84,521151.0,40.7712,40.9178,40.7028,40.8983,521151.0
2018-10-10 10:30:00,41.84,41.96,41.75,41.8,516079.0,40.8983,41.0156,40.8103,40.8592,516079.0
2018-10-10 10:35:00,41.81,41.97,41.74,41.83,576056.0,40.869,41.0254,40.8005,40.8885,576056.0
2018-10-10 10:40:00,41.83,41.87,41.69,41.8,427883.0,40.8885,40.9276,40.7517,40.8592,427883.0
2018-10-10 10:45:00,41.81,41.92,41.76,41.82,300972.0,40.869,40.9765,40.8201,40.8787,300972.0
2018-10-10 10:50:00,41.82,42.07,41.81,42.05,582983.0,40.8787,41.1231,40.869,41.1036,582983.0
2018-10-10 10:55:00,42.05,42.07,41.81,41.86,531691.0,41.1036,41.1231,40.869,40.9178,531691.0
2018-10-10 11:00:00,41.87,42.01,41.82,41.87,361442.0,40.9276,41.0645,40.8787,40.9276,361442.0
2018-10-10 11:05:00,41.87,41.88,41.64,41.66,390427.0,40.9276,40.9374,40.7028,40.7223,390427.0
2018-10-10 11:10:00,41.65,41.81,41.64,41.76,331728.0,40.7126,40.869,40.7028,40.8201,331728.0
2018-10-10 11:15:00,41.76,41.84,41.67,41.72,348119.0,40.8201,40.8983,40.7321,40.781,348119.0
2018-10-10 11:20:00,41.73,41.75,41.58,41.6,396406.0,40.7908,40.8103,40.6441,40.6637,396406.0
2018-10-10 11:25:00,41.59,41.77,41.58,41.73,368295.0,40.6539,40.8299,40.6441,40.7908,368295.0
2018-10-10 11:30:00,41.73,41.73,41.54,41.57,299987.0,40.7908,40.7908,40.605,40.6344,299987.0
2018-10-10 11:35:00,41.57,41.65,41.53,41.64,328403.0,40.6344,40.7126,40.5953,40.7028,328403.0
2018-10-10 11:40:00,41.65,41.91,41.64,41.9,363348.0,40.7126,40.9667,40.7028,40.9569,363348.0
2018-10-10 11:45:00,41.89,41.89,41.79,41.83,421037.0,40.9472,40.9472,40.8494,40.8885,421037.0
2018-10-10 11:50:00,41.83,41.93,41.82,41.91,329831.0,40.8885,40.9863,40.8787,40.9667,329831.0
2018-10-10 11:55:00,41.91,41.98,41.86,41.87,312060.0,40.9667,41.0351,40.9178,40.9276,312060.0
2018-10-10 12:00:00,41.87,41.92,41.8,41.86,245963.0,40.9276,40.9765,40.8592,40.9178,245963.0
2018-10-10 12:05:00,41.86,41.88,41.74,41.82,214063.0,40.9178,40.9374,40.8005,40.8787,214063.0
2018-10-10 12:10:00,41.82,41.88,41.76,41.79,204610.0,40.8787,40.9374,40.8201,40.8494,204610.0
2018-10-10 12:15:00,41.78,41.9,41.75,41.88,303687.0,40.8396,40.9569,40.8103,40.9374,303687.0
2018-10-10 12:20:00,41.89,41.92,41.8,41.83,227834.0,40.9472,40.9765,40.8592,40.8885,227834.0
2018-10-10 12:25:00,41.83,41.94,41.81,41.93,291186.0,40.8885,40.996,40.869,40.9863,291186.0
2018-10-10 12:30:00,41.94,41.98,41.89,41.94,310988.0,40.996,41.0351,40.9472,40.996,310988.0
2018-10-10 12:35:00,41.94,41.98,41.84,41.92,168555.0,40.996,41.0351,40.8983,40.9765,168555.0
2018-10-10 12:40:00,41.91,42.05,41.88,42.02,385882.0,40.9667,41.1036,40.9374,41.0742,385882.0
2018-10-10 12:45:00,42.01,42.11,41.99,42.05,332384.0,41.0645,41.1622,41.0449,41.1036,332384.0
2018-10-10 12:50:00,42.05,42.22,42.04,42.22,438052.0,41.1036,41.2697,41.0938,41.2697,438052.0
2018-10-10 12:55:00,42.22,42.37,42.21,42.26,721238.0,41.2697,41.4164,41.26,41.3088,721238.0
2018-10-10 13:00:00,42.26,42.26,42.11,42.2,583129.0,41.3088,41.3088,41.1622,41.2502,583129.0
2018-10-10 13:05:00,42.2,42.48,42.19,42.48,429265.0,41.2502,41.5239,41.2404,41.5239,429265.0
2018-10-10 13:10:00,42.47,42.7,42.42,42.66,902167.0,41.5141,41.7389,41.4652,41.6998,902167.0
2018-10-10 13:15:00,42.66,42.67,42.55,42.63,507815.0,41.6998,41.7096,41.5923,41.6705,507815.0
2018-10-10 13:20:00,42.62,42.7,42.53,42.67,447995.0,41.6607,41.7389,41.5728,41.7096,447995.0
2018-10-10 13:25:00,42.66,42.72,42.61,42.65,570302.0,41.6998,41.7585,41.651,41.6901,570302.0
2018-10-10 13:30:00,42.64,42.73,42.58,42.69,395093.0,41.6803,41.7683,41.6216,41.7292,395093.0
2018-10-10 13:35:00,42.68,42.75,42.63,42.68,249999.0,41.7194,41.7878,41.6705,41.7194,249999.0
2018-10-10 13:40:00,42.68,42.69,42.53,42.63,355497.0,41.7194,41.7292,41.5728,41.6705,355497.0
2018-10-10 13:45:00,42.63,42.73,42.6,42.61,303977.0,41.6705,41.7683,41.6412,41.651,303977.0
2018-10-10 13:50:00,42.6,42.61,42.43,42.51,393047.0,41.6412,41.651,41.475,41.5532,393047.0
2018-10-10 13:55:00,42.5,42.57,42.47,42.56,328742.0,41.5434,41.6119,41.5141,41.6021,328742.0
2018-10-10 14:00:00,42.55,42.63,42.48,42.59,359591.0,41.5923,41.6705,41.5239,41.6314,359591.0
2018-10-10 14:05:00,42.58,42.6,42.27,42.27,439688.0,41.6216,41.6412,41.3186,41.3186,439688.0
2018-10-10 14:10:00,42.27,42.41,42.24,42.29,296550.0,41.3186,41.4555,41.2893,41.3382,296550.0
2018-10-10 14:15:00,42.28,42.44,42.26,42.27,336391.0,41.3284,41.4848,41.3088,41.3186,336391.0
2018-10-10 14:20:00,42.28,42.3,42.16,42.27,282555.0,41.3284,41.3479,41.2111,41.3186,282555.0
2018-10-10 14:25:00,42.27,42.31,42.16,42.3,259337.0,41.3186,41.3577,41.2111,41.3479,259337.0
2018-10-10 14:30:00,42.3,42.4,42.29,42.32,255347.0,41.3479,41.4457,41.3382,41.3675,255347.0
2018-10-10 14:35:00,42.32,42.35,42.14,42.21,238505.0,41.3675,41.3968,41.1915,41.26,238505.0
2018-10-10 14:40:00,42.2,42.2,41.98,41.99,423512.0,41.2502,41.2502,41.0351,41.0449,423512.0
2018-10-10 14:45:00,42.0,42.16,41.96,41.99,479183.0,41.0547,41.2111,41.0156,41.0449,479183.0
2018-10-10 14:50:00,41.99,42.02,41.9,41.99,324556.0,41.0449,41.0742,40.9569,41.0449,324556.0
2018-10-10 14:55:00,42.0,42.13,41.93,42.12,277895.0,41.0547,41.1818,40.9863,41.172,277895.0
2018-10-10 15:00:00,42.11,42.13,41.96,41.98,290801.0,41.1622,41.1818,41.0156,41.0351,290801.0
2018-10-10 15:05:00,41.98,42.04,41.87,41.99,354644.0,41.0351,41.0938,40.9276,41.0449,354644.0
2018-10-10 15:10:00,41.98,41.99,41.85,41.94,348431.0,41.0351,41.0449,40.9081,40.996,348431.0
2018-10-10 15:15:00,41.94,42.04,41.86,41.91,462169.0,40.996,41.0938,40.9178,40.9667,462169.0
2018-10-10 15:20:00,41.91,42.05,41.9,41.95,445969.0,40.9667,41.1036,40.9569,41.0058,445969.0
2018-10-10 15:25:00,41.94,42.01,41.86,41.99,354048.0,40.996,41.0645,40.9178,41.0449,354048.0
2018-10-10 15:30:00,42.0,42.02,41.87,41.88,415120.0,41.0547,41.0742,40.9276,40.9374,415120.0
2018-10-10 15:35:00,41.88,41.89,41.67,41.67,549740.0,40.9374,40.9472,40.7321,40.7321,549740.0
2018-10-10 15:40:00,41.67,41.75,41.58,41.74,645711.0,40.7321,40.8103,40.6441,40.8005,645711.0
2018-10-10 15:45:00,41.73,41.96,41.64,41.93,976253.0,40.7908,41.0156,40.7028,40.9863,976253.0
2018-10-10 15:50:00,41.92,41.93,41.65,41.71,819968.0,40.9765,40.9863,40.7126,40.7712,819968.0
2018-10-10 15:55:00,41.71,41.72,41.6,41.62,1775276.0,40.7712,40.781,40.6637,40.6832,1775276.0
2018-10-11 09:30:00,41.93,42.32,41.8,41.82,2145688.0,40.9863,41.3675,40.8592,40.8787,2145688.0
2018-10-11 09:35:00,41.84,41.93,41.54,41.74,1112681.0,40.8983,40.9863,40.605,40.8005,1112681.0
2018-10-11 09:40:00,41.74,42.18,41.7,42.08,782841.0,40.8005,41.2306,40.7614,41.1329,782841.0
2018-10-11 09:45:00,42.07,42.63,41.98,42.59,1113658.0,41.1231,41.6705,41.0351,41.6314,1113658.0
2018-10-11 09:50:00,42.58,42.69,42.46,42.65,861206.0,41.6216,41.7292,41.5043,41.6901,861206.0
2018-10-11 09:55:00,42.66,42.85,42.53,42.81,783546.0,41.6998,41.8856,41.5728,41.8465,783546.0
2018-10-11 10:00:00,42.8,42.92,42.53,42.57,863353.0,41.8367,41.954,41.5728,41.6119,863353.0
2018-10-11 10:05:00,42.58,42.62,42.38,42.59,858252.0,41.6216,41.6607,41.4261,41.6314,858252.0
2018-10-11 10:10:00,42.6,42.62,42.19,42.21,703608.0,41.6412,41.6607,41.2404,41.26,703608.0
2018-10-11 10:15:00,42.2,42.26,42.03,42.24,658130.0,41.2502,41.3088,41.084,41.2893,658130.0
2018-10-11 10:20:00,42.25,42.28,41.99,41.99,603205.0,41.2991,41.3284,41.0449,41.0449,603205.0
2018-10-11 10:25:00,42.0,42.3,41.97,42.28,469199.0,41.0547,41.3479,41.0254,41.3284,469199.0
2018-10-11 10:30:00,42.27,42.47,42.23,42.41,444405.0,41.3186,41.5141,41.2795,41.4555,444405.0
2018-10-11 10:35:00,42.43,42.55,42.27,42.31,418392.0,41.475,41.5923,41.3186,41.3577,418392.0
2018-10-11 10:40:00,42.31,42.33,42.11,42.14,460663.0,41.3577,41.3773,41.1622,41.1915,460663.0
2018-10-11 10:45:00,42.14,42.24,42.08,42.16,352685.0,41.1915,41.2893,41.1329,41.2111,352685.0
2018-10-11 10:50:00,42.16,42.36,42.13,42.34,390294.0,41.2111,41.4066,41.1818,41.387,390294.0
2018-10-11 10:55:00,42.34,42.47,42.18,42.22,340349.0,41.387,41.5141,41.2306,41.2697,340349.0
2018-10-11 11:00:00,42.21,42.28,41.88,41.92,502884.0,41.26,41.3284,40.9374,40.9765,502884.0
2018-10-11 11:05:00,41.92,42.01,41.86,41.98,713549.0,40.9765,41.0645,40.9178,41.0351,713549.0
2018-10-11 11:10:00,41.98,42.0,41.72,41.77,519722.0,41.0351,41.0547,40.781,40.8299,519722.0
2018-10-11 11:15:00,41.77,41.93,41.7,41.75,605053.0,40.8299,40.9863,40.7614,40.8103,605053.0
2018-10-11 11:20:00,41.76,41.99,41.75,41.91,427877.0,40.8201,41.0449,40.8103,40.9667,427877.0
2018-10-11 11:25:00,41.91,41.99,41.79,41.98,364655.0,40.9667,41.0449,40.8494,41.0351,364655.0
2018-10-11 11:30:00,41.98,42.04,41.83,42.04,389860.0,41.0351,41.0938,40.8885,41.0938,389860.0
2018-10-11 11:35:00,42.04,42.06,41.89,42.0,339178.0,41.0938,41.1133,40.9472,41.0547,339178.0
2018-10-11 11:40:00,42.01,42.22,42.01,42.21,333149.0,41.0645,41.2697,41.0645,41.26,333149.0
2018-10-11 11:45:00,42.21,42.44,42.13,42.44,474147.0,41.26,41.4848,41.1818,41.4848,474147.0
2018-10-11 11:50:00,42.42,42.51,42.36,42.43,447066.0,41.4652,41.5532,41.4066,41.475,447066.0
2018-10-11 11:55:00,42.43,42.5,42.33,42.38,292867.0,41.475,41.5434,41.3773,41.4261,292867.0
2018-10-11 12:00:00,42.37,42.5,42.32,42.44,212265.0,41.4164,41.5434,41.3675,41.4848,212265.0
2018-10-11 12:05:00,42.45,42.51,42.37,42.4,247213.0,41.4946,41.5532,41.4164,41.4457,247213.0
2018-10-11 12:10:00,42.4,42.51,42.34,42.49,216584.0,41.4457,41.5532,41.387,41.5337,216584.0
2018-10-11 12:15:00,42.49,42.67,42.47,42.59,492406.0,41.5337,41.7096,41.5141,41.6314,492406.0
2018-10-11 12:20:00,42.59,42.8,42.55,42.79,629995.0,41.6314,41.8367,41.5923,41.8269,629995.0
2018-10-11 12:25:00,42.79,42.89,42.76,42.77,487208.0,41.8269,41.9247,41.7976,41.8074,487208.0
2018-10-11 12:30:00,42.76,42.85,42.68,42.76,315702.0,41.7976,41.8856,41.7194,41.7976,315702.0
2018-10-11 12:35:00,42.76,42.81,42.58,42.6,259156.0,41.7976,41.8465,41.6216,41.6412,259156.0
2018-10-11 12:40:00,42.6,42.76,42.57,42.73,208600.0,41.6412,41.7976,41.6119,41.7683,208600.0
2018-10-11 12:45:00,42.73,42.79,42.57,42.64,266661.0,41.7683,41.8269,41.6119,41.6803,266661.0
2018-10-11 12:50:00,42.63,42.67,42.53,42.67,219861.0,41.6705,41.7096,41.5728,41.7096,219861.0
2018-10-11 12:55:00,42.67,42.71,42.6,42.63,241675.0,41.7096,41.7487,41.6412,41.6705,241675.0
2018-10-11 13:00:00,42.62,42.63,42.48,42.49,245646.0,41.6607,41.6705,41.5239,41.5337,245646.0
2018-10-11 13:05:00,42.5,42.57,42.45,42.49,222689.0,41.5434,41.6119,41.4946,41.5337,222689.0
2018-10-11 13:10:00,42.5,42.7,42.44,42.69,175880.0,41.5434,41.7389,41.4848,41.7292,175880.0
2018-10-11 13:15:00,42.69,42.78,42.67,42.75,309575.0,41.7292,41.8171,41.7096,41.7878,309575.0
2018-10-11 13:20:00,42.75,42.82,42.68,42.68,243736.0,41.7878,41.8562,41.7194,41.7194,243736.0
2018-10-11 13:25:00,42.68,42.74,42.6,42.73,184164.0,41.7194,41.778,41.6412,41.7683,184164.0
2018-10-11 13:30:00,42.72,42.8,42.69,42.75,194139.0,41.7585,41.8367,41.7292,41.7878,194139.0
2018-10-11 13:35:00,42.75,42.77,42.68,42.77,227590.0,41.7878,41.8074,41.7194,41.8074,227590.0
2018-10-11 13:40:00,42.77,42.8,42.57,42.64,217192.0,41.8074,41.8367,41.6119,41.6803,217192.0
2018-10-11 13:45:00,42.64,42.64,42.52,42.58,240091.0,41.6803,41.6803,41.563,41.6216,240091.0
2018-10-11 13:50:00,42.58,42.59,42.44,42.46,481994.0,41.6216,41.6314,41.4848,41.5043,481994.0
2018-10-11 13:55:00,42.46,42.47,42.38,42.45,284615.0,41.5043,41.5141,41.4261,41.4946,284615.0
2018-10-11 14:00:00,42.44,42.48,42.31,42.4,266823.0,41.4848,41.5239,41.3577,41.4457,266823.0
2018-10-11 14:05:00,42.4,42.45,42.28,42.3,248366.0,41.4457,41.4946,41.3284,41.3479,248366.0
2018-10-11 14:10:00,42.3,42.34,42.04,42.11,522097.0,41.3479,41.387,41.0938,41.1622,522097.0
2018-10-11 14:15:00,42.11,42.19,42.03,42.15,331627.0,41.1622,41.2404,41.084,41.2013,331627.0
2018-10-11 14:20:00,42.14,42.27,42.04,42.04,299109.0,41.1915,41.3186,41.0938,41.0938,299109.0
2018-10-11 14:25:00,42.05,42.16,41.97,42.07,499585.0,41.1036,41.2111,41.0254,41.1231,499585.0
2018-10-11 14:30:00,42.06,42.08,41.93,42.0,287026.0,41.1133,41.1329,40.9863,41.0547,287026.0
2018-10-11 14:35:00,42.0,42.03,41.86,41.92,525175.0,41.0547,41.084,40.9178,40.9765,525175.0
2018-10-11 14:40:00,41.93,41.98,41.63,41.68,664002.0,40.9863,41.0351,40.693,40.7419,664002.0
2018-10-11 14:45:00,41.67,41.86,41.42,41.73,1220016.0,40.7321,40.9178,40.4877,40.7908,1220016.0
2018-10-11 14:50:00,41.74,41.94,41.7,41.79,595589.0,40.8005,40.996,40.7614,40.8494,595589.0
2018-10-11 14:55:00,41.79,41.89,41.62,41.8,506027.0,40.8494,40.9472,40.6832,40.8592,506027.0
2018-10-11 15:00:00,41.78,41.97,41.7,41.94,467677.0,40.8396,41.0254,40.7614,40.996,467677.0
2018-10-11 15:05:00,41.93,41.98,41.71,41.79,318389.0,40.9863,41.0351,40.7712,40.8494,318389.0
2018-10-11 15:10:00,41.8,42.13,41.71,42.09,595725.0,40.8592,41.1818,40.7712,41.1427,595725.0
2018-10-11 15:15:00,42.08,42.52,42.03,42.52,882996.0,41.1329,41.563,41.084,41.563,882996.0
2018-10-11 15:20:00,42.52,42.52,41.6,42.51,749180.0,41.563,41.563,40.6637,41.5532,749180.0
2018-10-11 15:25:00,42.49,42.54,42.38,42.41,588312.0,41.5337,41.5825,41.4261,41.4555,588312.0
2018-10-11 15:30:00,42.41,42.6,42.28,42.5,694232.0,41.4555,41.6412,41.3284,41.5434,694232.0
2018-10-11 15:35:00,42.5,42.5,42.25,42.43,693607.0,41.5434,41.5434,41.2991,41.475,693607.0
2018-10-11 15:40:00,42.42,42.42,42.2,42.25,672761.0,41.4652,41.4652,41.2502,41.2991,672761.0
2018-10-11 15:45:00,42.25,42.35,42.13,42.13,881453.0,41.2991,41.3968,41.1818,41.1818,881453.0
2018-10-11 15:50:00,42.14,42.27,42.03,42.1,912252.0,41.1915,41.3186,41.084,41.1524,912252.0
2018-10-11 15:55:00,42.1,42.13,41.96,41.97,1665960.0,41.1524,41.1818,41.0156,41.0254,1665960.0
2018-10-12 09:30:00,43.63,43.75,43.08,43.15,1810269.0,42.648,42.7653,42.1104,42.1788,1810269.0
2018-10-12 09:35:00,43.18,43.61,43.06,43.54,1158048.0,42.2081,42.6285,42.0908,42.56,1158048.0
2018-10-12 09:40:00,43.53,43.54,42.94,42.97,906491.0,42.5503,42.56,41.9735,42.0029,906491.0
2018-10-12 09:45:00,42.97,43.14,42.77,42.88,840788.0,42.0029,42.169,41.8074,41.9149,840788.0
2018-10-12 09:50:00,42.87,42.93,42.66,42.71,517812.0,41.9051,41.9638,41.6998,41.7487,517812.0
2018-10-12 09:55:00,42.71,42.89,42.63,42.69,618920.0,41.7487,41.9247,41.6705,41.7292,618920.0
2018-10-12 10:00:00,42.68,42.69,42.49,42.69,766094.0,41.7194,41.7292,41.5337,41.7292,766094.0
2018-10-12 10:05:00,42.69,42.69,42.47,42.65,537541.0,41.7292,41.7292,41.5141,41.6901,537541.0
2018-10-12 10:10:00,42.65,42.65,42.39,42.42,528838.0,41.6901,41.6901,41.4359,41.4652,528838.0
2018-10-12 10:15:00,42.43,42.46,42.22,42.36,574924.0,41.475,41.5043,41.2697,41.4066,574924.0
2018-10-12 10:20:00,42.36,42.52,42.2,42.47,548858.0,41.4066,41.563,41.2502,41.5141,548858.0
2018-10-12 10:25:00,42.46,42.47,42.37,42.42,320531.0,41.5043,41.5141,41.4164,41.4652,320531.0
2018-10-12 10:30:00,42.42,42.65,42.39,42.65,401099.0,41.4652,41.6901,41.4359,41.6901,401099.0
2018-10-12 10:35:00,42.64,42.86,42.6,42.83,630607.0,41.6803,41.8953,41.6412,41.866,630607.0
2018-10-12 10:40:00,42.82,42.91,42.74,42.78,473830.0,41.8562,41.9442,41.778,41.8171,473830.0
2018-10-12 10:45:00,42.79,42.8,42.69,42.72,264563.0,41.8269,41.8367,41.7292,41.7585,264563.0
2018-10-12 10:50:00,42.72,42.98,42.69,42.87,401381.0,41.7585,42.0126,41.7292,41.9051,401381.0
2018-10-12 10:55:00,42.88,42.89,42.64,42.64,286848.0,41.9149,41.9247,41.6803,41.6803,286848.0
2018-10-12 11:00:00,42.65,42.76,42.53,42.54,361100.0,41.6901,41.7976,41.5728,41.5825,361100.0
2018-10-12 11:05:00,42.54,42.67,42.51,42.67,232812.0,41.5825,41.7096,41.5532,41.7096,232812.0
2018-10-12 11:10:00,42.66,42.73,42.6,42.66,161844.0,41.6998,41.7683,41.6412,41.6998,161844.0
2018-10-12 11:15:00,42.66,42.66,42.51,42.55,184702.0,41.6998,41.6998,41.5532,41.5923,184702.0
2018-10-12 11:20:00,42.54,42.68,42.52,42.56,185702.0,41.5825,41.7194,41.563,41.6021,185702.0
2018-10-12 11:25:00,42.57,42.62,42.5,42.57,151832.0,41.6119,41.6607,41.5434,41.6119,151832.0
2018-10-12 11:30:00,42.57,42.59,42.5,42.58,145148.0,41.6119,41.6314,41.5434,41.6216,145148.0
2018-10-12 11:35:00,42.57,42.57,42.42,42.44,217154.0,41.6119,41.6119,41.4652,41.4848,217154.0
2018-10-12 11:40:00,42.44,42.47,42.3,42.34,334490.0,41.4848,41.5141,41.3479,41.387,334490.0
2018-10-12 11:45:00,42.34,42.39,42.22,42.38,290961.0,41.387,41.4359,41.2697,41.4261,290961.0
2018-10-12 11:50:00,42.37,42.46,42.31,42.36,217194.0,41.4164,41.5043,41.3577,41.4066,217194.0
2018-10-12 11:55:00,42.36,42.45,42.35,42.38,256179.0,41.4066,41.4946,41.3968,41.4261,256179.0
2018-10-12 12:00:00,42.38,42.38,42.15,42.19,350879.0,41.4261,41.4261,41.2013,41.2404,350879.0
2018-10-12 12:05:00,42.19,42.31,42.16,42.28,187034.0,41.2404,41.3577,41.2111,41.3284,187034.0
2018-10-12 12:10:00,42.28,42.29,42.15,42.29,181579.0,41.3284,41.3382,41.2013,41.3382,181579.0
2018-10-12 12:15:00,42.28,42.31,42.2,42.23,210966.0,41.3284,41.3577,41.2502,41.2795,210966.0
2018-10-12 12:20:00,42.22,42.31,42.18,42.29,186512.0,41.2697,41.3577,41.2306,41.3382,186512.0
2018-10-12 12:25:00,42.29,42.34,42.11,42.23,282849.0,41.3382,41.387,41.1622,41.2795,282849.0
2018-10-12 12:30:00,42.23,42.29,42.13,42.23,216338.0,41.2795,41.3382,41.1818,41.2795,216338.0
2018-10-12 12:35:00,42.22,42.26,42.13,42.14,282593.0,41.2697,41.3088,41.1818,41.1915,282593.0
2018-10-12 12:40:00,42.14,42.19,42.07,42.08,244233.0,41.1915,41.2404,41.1231,41.1329,244233.0
2018-10-12 12:45:00,42.07,42.1,41.92,41.94,512672.0,41.1231,41.1524,40.9765,40.996,512672.0
2018-10-12 12:50:00,41.93,42.19,41.92,42.15,261602.0,40.9863,41.2404,40.9765,41.2013,261602.0
2018-10-12 12:55:00,42.15,42.32,42.12,42.25,268180.0,41.2013,41.3675,41.172,41.2991,268180.0
2018-10-12 13:00:00,42.25,42.39,42.12,42.37,267713.0,41.2991,41.4359,41.172,41.4164,267713.0
2018-10-12 13:05:00,42.37,42.42,42.29,42.36,313041.0,41.4164,41.4652,41.3382,41.4066,313041.0
2018-10-12 13:10:00,42.36,42.41,42.18,42.22,213675.0,41.4066,41.4555,41.2306,41.2697,213675.0
2018-10-12 13:15:00,42.22,42.31,42.13,42.2,234558.0,41.2697,41.3577,41.1818,41.2502,234558.0
2018-10-12 13:20:00,42.19,42.35,42.19,42.34,178709.0,41.2404,41.3968,41.2404,41.387,178709.0
2018-10-12 13:25:00,42.33,42.37,42.2,42.21,135592.0,41.3773,41.4164,41.2502,41.26,135592.0
2018-10-12 13:30:00,42.21,42.21,42.08,42.14,172754.0,41.26,41.26,41.1329,41.1915,172754.0
2018-10-12 13:35:00,42.13,42.22,42.08,42.19,219476.0,41.1818,41.2697,41.1329,41.2404,219476.0
2018-10-12 13:40:00,42.19,42.27,42.08,42.18,205563.0,41.2404,41.3186,41.1329,41.2306,205563.0
2018-10-12 13:45:00,42.19,42.29,42.15,42.22,191425.0,41.2404,41.3382,41.2013,41.2697,191425.0
2018-10-12 13:50:00,42.22,42.29,42.19,42.27,281400.0,41.2697,41.3382,41.2404,41.3186,281400.0
2018-10-12 13:55:00,42.28,42.36,42.19,42.28,238602.0,41.3284,41.4066,41.2404,41.3284,238602.0
2018-10-12 14:00:00,42.29,42.32,42.18,42.27,224185.0,41.3382,41.3675,41.2306,41.3186,224185.0
2018-10-12 14:05:00,42.27,42.33,42.18,42.2,154522.0,41.3186,41.3773,41.2306,41.2502,154522.0
2018-10-12 14:10:00,42.22,42.22,42.09,42.1,184448.0,41.2697,41.2697,41.1427,41.1524,184448.0
2018-10-12 14:15:00,42.09,42.28,42.09,42.25,206576.0,41.1427,41.3284,41.1427,41.2991,206576.0
2018-10-12 14:20:00,42.25,42.29,42.12,42.17,146800.0,41.2991,41.3382,41.172,41.2209,146800.0
2018-10-12 14:25:00,42.16,42.3,42.12,42.29,206428.0,41.2111,41.3479,41.172,41.3382,206428.0
2018-10-12 14:30:00,42.28,42.29,42.05,42.09,192436.0,41.3284,41.3382,41.1036,41.1427,192436.0
2018-10-12 14:35:00,42.09,42.16,42.07,42.13,142218.0,41.1427,41.2111,41.1231,41.1818,142218.0
2018-10-12 14:40:00,42.12,42.15,42.06,42.12,143514.0,41.172,41.2013,41.1133,41.172,143514.0
2018-10-12 14:45:00,42.12,42.17,42.08,42.1,234484.0,41.172,41.2209,41.1329,41.1524,234484.0
2018-10-12 14:50:00,42.1,42.29,42.09,42.28,237803.0,41.1524,41.3382,41.1427,41.3284,237803.0
2018-10-12 14:55:00,42.28,42.31,42.2,42.26,227798.0,41.3284,41.3577,41.2502,41.3088,227798.0
2018-10-12 15:00:00,42.26,42.32,42.19,42.23,183861.0,41.3088,41.3675,41.2404,41.2795,183861.0
2018-10-12 15:05:00,42.24,42.36,42.21,42.33,215296.0,41.2893,41.4066,41.26,41.3773,215296.0
2018-10-12 15:10:00,42.32,42.38,42.26,42.3,270851.0,41.3675,41.4261,41.3088,41.3479,270851.0
2018-10-12 15:15:00,42.3,42.3,42.18,42.21,171901.0,41.3479,41.3479,41.2306,41.26,171901.0
2018-10-12 15:20:00,42.22,42.34,42.22,42.34,188250.0,41.2697,41.387,41.2697,41.387,188250.0
2018-10-12 15:25:00,42.34,42.42,42.32,42.38,292282.0,41.387,41.4652,41.3675,41.4261,292282.0
2018-10-12 15:30:00,42.38,42.39,42.31,42.37,314240.0,41.4261,41.4359,41.3577,41.4164,314240.0
2018-10-12 15:35:00,42.37,42.38,42.21,42.24,378814.0,41.4164,41.4261,41.26,41.2893,378814.0
2018-10-12 15:40:00,42.24,42.42,42.23,42.4,386937.0,41.2893,41.4652,41.2795,41.4457,386937.0
2018-10-12 15:45:00,42.39,42.48,42.37,42.46,647083.0,41.4359,41.5239,41.4164,41.5043,647083.0
2018-10-12 15:50:00,42.46,42.48,42.42,42.46,593381.0,41.5043,41.5239,41.4652,41.5043,593381.0
2018-10-12 15:55:00,42.45,42.55,42.44,42.48,1386577.0,41.4946,41.5923,41.4848,41.5239,1386577.0
2018-10-15 09:30:00,42.03,42.16,41.68,41.9,1497731.0,41.084,41.2111,40.7419,40.9569,1497731.0
2018-10-15 09:35:00,41.91,42.21,41.81,42.14,791292.0,40.9667,41.26,40.869,41.1915,791292.0
2018-10-15 09:40:00,42.12,42.2,41.8,42.03,816190.0,41.172,41.2502,40.8592,41.084,816190.0
2018-10-15 09:45:00,42.02,42.1,41.87,41.94,497225.0,41.0742,41.1524,40.9276,40.996,497225.0
2018-10-15 09:50:00,41.94,42.02,41.85,42.02,418104.0,40.996,41.0742,40.9081,41.0742,418104.0
2018-10-15 09:55:00,42.01,42.06,41.86,41.88,372152.0,41.0645,41.1133,40.9178,40.9374,372152.0
2018-10-15 10:00:00,41.88,41.91,41.65,41.74,461215.0,40.9374,40.9667,40.7126,40.8005,461215.0
2018-10-15 10:05:00,41.73,41.83,41.63,41.7,597932.0,40.7908,40.8885,40.693,40.7614,597932.0
2018-10-15 10:10:00,41.7,41.84,41.68,41.7,410220.0,40.7614,40.8983,40.7419,40.7614,410220.0
2018-10-15 10:15:00,41.71,41.84,41.67,41.68,315602.0,40.7712,40.8983,40.7321,40.7419,315602.0
2018-10-15 10:20:00,41.68,41.92,41.66,41.91,354934.0,40.7419,40.9765,40.7223,40.9667,354934.0
2018-10-15 10:25:00,41.91,41.99,41.87,41.92,344429.0,40.9667,41.0449,40.9276,40.9765,344429.0
2018-10-15 10:30:00,41.91,42.03,41.86,41.97,388881.0,40.9667,41.084,40.9178,41.0254,388881.0
2018-10-15 10:35:00,41.97,42.01,41.92,41.97,184981.0,41.0254,41.0645,40.9765,41.0254,184981.0
2018-10-15 10:40:00,41.97,41.99,41.76,41.79,300682.0,41.0254,41.0449,40.8201,40.8494,300682.0
2018-10-15 10:45:00,41.8,41.91,41.77,41.9,228801.0,40.8592,40.9667,40.8299,40.9569,228801.0
2018-10-15 10:50:00,41.89,42.0,41.85,41.92,218316.0,40.9472,41.0547,40.9081,40.9765,218316.0
2018-10-15 10:55:00,41.92,42.02,41.9,41.97,192805.0,40.9765,41.0742,40.9569,41.0254,192805.0
2018-10-15 11:00:00,41.97,42.08,41.97,42.04,203847.0,41.0254,41.1329,41.0254,41.0938,203847.0
2018-10-15 11:05:00,42.04,42.19,42.04,42.14,334523.0,41.0938,41.2404,41.0938,41.1915,334523.0
2018-10-15 11:10:00,42.13,42.18,42.07,42.16,236231.0,41.1818,41.2306,41.1231,41.2111,236231.0
2018-10-15 11:15:00,42.16,42.25,42.13,42.17,287259.0,41.2111,41.2991,41.1818,41.2209,287259.0
2018-10-15 11:20:00,42.17,42.28,42.16,42.27,263057.0,41.2209,41.3284,41.2111,41.3186,263057.0
2018-10-15 11:25:00,42.26,42.35,42.19,42.29,283139.0,41.3088,41.3968,41.2404,41.3382,283139.0
2018-10-15 11:30:00,42.3,42.32,42.15,42.19,226645.0,41.3479,41.3675,41.2013,41.2404,226645.0
2018-10-15 11:35:00,42.2,42.21,42.09,42.1,459432.0,41.2502,41.26,41.1427,41.1524,459432.0
2018-10-15 11:40:00,42.1,42.16,41.98,42.11,624688.0,41.1524,41.2111,41.0351,41.1622,624688.0
2018-10-15 11:45:00,42.12,42.15,42.06,42.11,249644.0,41.172,41.2013,41.1133,41.1622,249644.0
2018-10-15 11:50:00,42.11,42.14,41.96,41.97,230544.0,41.1622,41.1915,41.0156,41.0254,230544.0
2018-10-15 11:55:00,41.97,42.07,41.93,41.98,199983.0,41.0254,41.1231,40.9863,41.0351,199983.0
2018-10-15 12:00:00,41.98,42.05,41.92,42.04,221432.0,41.0351,41.1036,40.9765,41.0938,221432.0
2018-10-15 12:05:00,42.04,42.09,42.01,42.06,117746.0,41.0938,41.1427,41.0645,41.1133,117746.0
2018-10-15 12:10:00,42.06,42.06,41.87,41.92,291761.0,41.1133,41.1133,40.9276,40.9765,291761.0
2018-10-15 12:15:00,41.91,42.04,41.9,42.01,280683.0,40.9667,41.0938,40.9569,41.0645,280683.0
2018-10-15 12:20:00,42.01,42.15,41.98,42.14,182051.0,41.0645,41.2013,41.0351,41.1915,182051.0
2018-10-15 12:25:00,42.14,42.35,42.14,42.25,633734.0,41.1915,41.3968,41.1915,41.2991,633734.0
2018-10-15 12:30:00,42.25,42.46,42.23,42.44,449034.0,41.2991,41.5043,41.2795,41.4848,449034.0
2018-10-15 12:35:00,42.44,42.46,42.38,42.39,248424.0,41.4848,41.5043,41.4261,41.4359,248424.0
2018-10-15 12:40:00,42.4,42.43,42.29,42.31,209608.0,41.4457,41.475,41.3382,41.3577,209608.0
2018-10-15 12:45:00,42.31,42.41,42.25,42.39,194260.0,41.3577,41.4555,41.2991,41.4359,194260.0
2018-10-15 12:50:00,42.39,42.43,42.33,42.34,99622.0,41.4359,41.475,41.3773,41.387,99622.0
2018-10-15 12:55:00,42.35,42.35,42.24,42.26,119351.0,41.3968,41.3968,41.2893,41.3088,119351.0
2018-10-15 13:00:00,42.26,42.31,42.21,42.28,122227.0,41.3088,41.3577,41.26,41.3284,122227.0
2018-10-15 13:05:00,42.28,42.33,42.27,42.29,106742.0,41.3284,41.3773,41.3186,41.3382,106742.0
2018-10-15 13:10:00,42.29,42.37,42.25,42.34,139633.0,41.3382,41.4164,41.2991,41.387,139633.0
2018-10-15 13:15:00,42.34,42.37,42.29,42.31,96160.0,41.387,41.4164,41.3382,41.3577,96160.0
2018-10-15 13:20:00,42.31,42.31,42.21,42.21,90357.0,41.3577,41.3577,41.26,41.26,90357.0
2018-10-15 13:25:00,42.21,42.26,42.18,42.25,120303.0,41.26,41.3088,41.2306,41.2991,120303.0
2018-10-15 13:30:00,42.24,42.39,42.2,42.37,124847.0,41.2893,41.4359,41.2502,41.4164,124847.0
2018-10-15 13:35:00,42.38,42.38,42.3,42.33,98368.0,41.4261,41.4261,41.3479,41.3773,98368.0
2018-10-15 13:40:00,42.33,42.44,42.3,42.39,227159.0,41.3773,41.4848,41.3479,41.4359,227159.0
2018-10-15 13:45:00,42.39,42.46,42.34,42.44,390964.0,41.4359,41.5043,41.387,41.4848,390964.0
2018-10-15 13:50:00,42.44,42.46,42.22,42.27,464328.0,41.4848,41.5043,41.2697,41.3186,464328.0
2018-10-15 13:55:00,42.28,42.3,42.22,42.26,138197.0,41.3284,41.3479,41.2697,41.3088,138197.0
2018-10-15 14:00:00,42.26,42.28,42.17,42.22,268014.0,41.3088,41.3284,41.2209,41.2697,268014.0
2018-10-15 14:05:00,42.23,42.24,42.14,42.22,97388.0,41.2795,41.2893,41.1915,41.2697,97388.0
2018-10-15 14:10:00,42.22,42.23,42.13,42.15,144988.0,41.2697,41.2795,41.1818,41.2013,144988.0
2018-10-15 14:15:00,42.16,42.19,42.12,42.12,128909.0,41.2111,41.2404,41.172,41.172,128909.0
2018-10-15 14:20:00,42.12,42.22,42.12,42.19,124226.0,41.172,41.2697,41.172,41.2404,124226.0
2018-10-15 14:25:00,42.19,42.2,42.06,42.09,144929.0,41.2404,41.2502,41.1133,41.1427,144929.0
2018-10-15 14:30:00,42.09,42.14,42.04,42.12,125220.0,41.1427,41.1915,41.0938,41.172,125220.0
2018-10-15 14:35:00,42.13,42.15,42.07,42.14,111470.0,41.1818,41.2013,41.1231,41.1915,111470.0
2018-10-15 14:40:00,42.14,42.24,42.13,42.24,146451.0,41.1915,41.2893,41.1818,41.2893,146451.0
2018-10-15 14:45:00,42.25,42.36,42.22,42.35,194445.0,41.2991,41.4066,41.2697,41.3968,194445.0
2018-10-15 14:50:00,42.35,42.45,42.35,42.41,241365.0,41.3968,41.4946,41.3968,41.4555,241365.0
2018-10-15 14:55:00,42.42,42.47,42.38,42.45,209065.0,41.4652,41.5141,41.4261,41.4946,209065.0
2018-10-15 15:00:00,42.45,42.51,42.38,42.49,335461.0,41.4946,41.5532,41.4261,41.5337,335461.0
2018-10-15 15:05:00,42.49,42.55,42.4,42.4,235947.0,41.5337,41.5923,41.4457,41.4457,235947.0
2018-10-15 15:10:00,42.41,42.41,42.31,42.35,332093.0,41.4555,41.4555,41.3577,41.3968,332093.0
2018-10-15 15:15:00,42.35,42.38,42.27,42.33,209470.0,41.3968,41.4261,41.3186,41.3773,209470.0
2018-10-15 15:20:00,42.33,42.44,42.31,42.43,237570.0,41.3773,41.4848,41.3577,41.475,237570.0
2018-10-15 15:25:00,42.43,42.48,42.37,42.38,298641.0,41.475,41.5239,41.4164,41.4261,298641.0
2018-10-15 15:30:00,42.38,42.43,42.34,42.42,398011.0,41.4261,41.475,41.387,41.4652,398011.0
2018-10-15 15:35:00,42.42,42.51,42.42,42.48,378593.0,41.4652,41.5532,41.4652,41.5239,378593.0
2018-10-15 15:40:00,42.48,42.54,42.46,42.49,287708.0,41.5239,41.5825,41.5043,41.5337,287708.0
2018-10-15 15:45:00,42.49,42.53,42.4,42.4,623827.0,41.5337,41.5728,41.4457,41.4457,623827.0
2018-10-15 15:50:00,42.4,42.5,42.37,42.48,884207.0,41.4457,41.5434,41.4164,41.5239,884207.0
2018-10-15 15:55:00,42.48,42.51,42.34,42.34,1143148.0,41.5239,41.5532,41.387,41.387,1143148.0
2018-10-16 09:30:00,42.81,43.14,42.67,42.92,1383667.0,41.8465,42.169,41.7096,41.954,1383667.0
2018-10-16 09:35:00,42.92,43.0,42.76,42.83,868801.0,41.954,42.0322,41.7976,41.866,868801.0
2018-10-16 09:40:00,42.82,42.95,42.71,42.93,501066.0,41.8562,41.9833,41.7487,41.9638,501066.0
2018-10-16 09:45:00,42.92,42.98,42.75,42.9,353958.0,41.954,42.0126,41.7878,41.9344,353958.0
2018-10-16 09:50:00,42.91,42.91,42.75,42.78,285112.0,41.9442,41.9442,41.7878,41.8171,285112.0
2018-10-16 09:55:00,42.78,42.9,42.77,42.85,302528.0,41.8171,41.9344,41.8074,41.8856,302528.0
2018-10-16 10:00:00,42.84,42.85,42.72,42.72,443959.0,41.8758,41.8856,41.7585,41.7585,443959.0
2018-10-16 10:05:00,42.72,42.76,42.56,42.6,658240.0,41.7585,41.7976,41.6021,41.6412,658240.0
2018-10-16 10:10:00,42.61,42.71,42.52,42.52,405030.0,41.651,41.7487,41.563,41.563,405030.0
2018-10-16 10:15:00,42.53,42.58,42.46,42.49,555101.0,41.5728,41.6216,41.5043,41.5337,555101.0
2018-10-16 10:20:00,42.49,42.72,42.49,42.66,421007.0,41.5337,41.7585,41.5337,41.6998,421007.0
2018-10-16 10:25:00,42.67,42.69,42.5,42.51,347336.0,41.7096,41.7292,41.5434,41.5532,347336.0
2018-10-16 10:30:00,42.5,42.62,42.45,42.47,228506.0,41.5434,41.6607,41.4946,41.5141,228506.0
2018-10-16 10:35:00,42.47,42.5,42.4,42.5,333321.0,41.5141,41.5434,41.4457,41.5434,333321.0
2018-10-16 10:40:00,42.51,42.73,42.51,42.65,468198.0,41.5532,41.7683,41.5532,41.6901,468198.0
2018-10-16 10:45:00,42.65,42.65,42.43,42.47,228497.0,41.6901,41.6901,41.475,41.5141,228497.0
2018-10-16 10:50:00,42.48,42.58,42.42,42.52,413511.0,41.5239,41.6216,41.4652,41.563,413511.0
2018-10-16 10:55:00,42.52,42.57,42.45,42.53,239543.0,41.563,41.6119,41.4946,41.5728,239543.0
2018-10-16 11:00:00,42.53,42.53,42.31,42.39,539094.0,41.5728,41.5728,41.3577,41.4359,539094.0
2018-10-16 11:05:00,42.4,42.43,42.3,42.36,318628.0,41.4457,41.475,41.3479,41.4066,318628.0
2018-10-16 11:10:00,42.36,42.59,42.34,42.57,361624.0,41.4066,41.6314,41.387,41.6119,361624.0
2018-10-16 11:15:00,42.57,42.74,42.57,42.73,490265.0,41.6119,41.778,41.6119,41.7683,490265.0
2018-10-16 11:20:00,42.73,42.83,42.69,42.8,432343.0,41.7683,41.866,41.7292,41.8367,432343.0
2018-10-16 11:25:00,42.8,42.84,42.69,42.8,233556.0,41.8367,41.8758,41.7292,41.8367,233556.0
2018-10-16 11:30:00,42.8,42.84,42.76,42.83,198642.0,41.8367,41.8758,41.7976,41.866,198642.0
2018-10-16 11:35:00,42.83,42.84,42.72,42.76,245766.0,41.866,41.8758,41.7585,41.7976,245766.0
2018-10-16 11:40:00,42.77,42.79,42.68,42.75,167899.0,41.8074,41.8269,41.7194,41.7878,167899.0
2018-10-16 11:45:00,42.75,42.78,42.73,42.75,128326.0,41.7878,41.8171,41.7683,41.7878,128326.0
2018-10-16 11:50:00,42.76,42.81,42.73,42.79,110070.0,41.7976,41.8465,41.7683,41.8269,110070.0
2018-10-16 11:55:00,42.8,42.89,42.77,42.88,159364.0,41.8367,41.9247,41.8074,41.9149,159364.0
2018-10-16 12:00:00,42.88,42.91,42.83,42.87,184299.0,41.9149,41.9442,41.866,41.9051,184299.0
2018-10-16 12:05:00,42.87,42.89,42.83,42.85,142580.0,41.9051,41.9247,41.866,41.8856,142580.0
2018-10-16 12:10:00,42.86,42.88,42.83,42.84,110426.0,41.8953,41.9149,41.866,41.8758,110426.0
2018-10-16 12:15:00,42.85,42.87,42.71,42.73,235177.0,41.8856,41.9051,41.7487,41.7683,235177.0
2018-10-16 12:20:00,42.73,42.76,42.65,42.67,271798.0,41.7683,41.7976,41.6901,41.7096,271798.0
2018-10-16 12:25:00,42.68,42.72,42.65,42.67,104237.0,41.7194,41.7585,41.6901,41.7096,104237.0
2018-10-16 12:30:00,42.66,42.67,42.6,42.63,127092.0,41.6998,41.7096,41.6412,41.6705,127092.0
2018-10-16 12:35:00,42.62,42.7,42.59,42.6,140724.0,41.6607,41.7389,41.6314,41.6412,140724.0
2018-10-16 12:40:00,42.59,42.69,42.59,42.68,160727.0,41.6314,41.7292,41.6314,41.7194,160727.0
2018-10-16 12:45:00,42.68,42.87,42.66,42.87,577374.0,41.7194,41.9051,41.6998,41.9051,577374.0
2018-10-16 12:50:00,42.87,42.9,42.83,42.85,312620.0,41.9051,41.9344,41.866,41.8856,312620.0
2018-10-16 12:55:00,42.85,42.91,42.8,42.9,178834.0,41.8856,41.9442,41.8367,41.9344,178834.0
2018-10-16 13:00:00,42.9,43.05,42.89,42.99,564634.0,41.9344,42.0811,41.9247,42.0224,564634.0
2018-10-16 13:05:00,43.0,43.01,42.84,42.94,378238.0,42.0322,42.042,41.8758,41.9735,378238.0
2018-10-16 13:10:00,42.93,42.97,42.9,42.94,151382.0,41.9638,42.0029,41.9344,41.9735,151382.0
2018-10-16 13:15:00,42.95,42.99,42.94,42.94,143871.0,41.9833,42.0224,41.9735,41.9735,143871.0
2018-10-16 13:20:00,42.94,42.94,42.88,42.91,193875.0,41.9735,41.9735,41.9149,41.9442,193875.0
2018-10-16 13:25:00,42.92,42.97,42.92,42.94,109168.0,41.954,42.0029,41.954,41.9735,109168.0
2018-10-16 13:30:00,42.95,43.02,42.94,42.95,161937.0,41.9833,42.0517,41.9735,41.9833,161937.0
2018-10-16 13:35:00,42.94,42.98,42.91,42.98,115829.0,41.9735,42.0126,41.9442,42.0126,115829.0
2018-10-16 13:40:00,42.98,43.05,42.95,43.05,214303.0,42.0126,42.0811,41.9833,42.0811,214303.0
2018-10-16 13:45:00,43.04,43.11,43.03,43.06,265177.0,42.0713,42.1397,42.0615,42.0908,265177.0
2018-10-16 13:50:00,43.06,43.09,43.0,43.05,106148.0,42.0908,42.1202,42.0322,42.0811,106148.0
2018-10-16 13:55:00,43.05,43.08,43.01,43.07,202042.0,42.0811,42.1104,42.042,42.1006,202042.0
2018-10-16 14:00:00,43.07,43.18,43.04,43.12,271936.0,42.1006,42.2081,42.0713,42.1495,271936.0
2018-10-16 14:05:00,43.13,43.17,43.09,43.15,158433.0,42.1593,42.1984,42.1202,42.1788,158433.0
2018-10-16 14:10:00,43.15,43.16,43.03,43.09,146140.0,42.1788,42.1886,42.0615,42.1202,146140.0
2018-10-16 14:15:00,43.09,43.15,43.01,43.12,245712.0,42.1202,42.1788,42.042,42.1495,245712.0
2018-10-16 14:20:00,43.13,43.15,43.05,43.09,200758.0,42.1593,42.1788,42.0811,42.1202,200758.0
2018-10-16 14:25:00,43.09,43.14,43.09,43.11,146468.0,42.1202,42.169,42.1202,42.1397,146468.0
2018-10-16 14:30:00,43.12,43.15,43.08,43.13,200457.0,42.1495,42.1788,42.1104,42.1593,200457.0
2018-10-16 14:35:00,43.13,43.18,43.12,43.16,162584.0,42.1593,42.2081,42.1495,42.1886,162584.0
2018-10-16 14:40:00,43.15,43.23,43.13,43.22,235178.0,42.1788,42.257,42.1593,42.2472,235178.0
2018-10-16 14:45:00,43.22,43.34,43.19,43.31,276041.0,42.2472,42.3645,42.2179,42.3352,276041.0
2018-10-16 14:50:00,43.31,43.31,43.18,43.22,285194.0,42.3352,42.3352,42.2081,42.2472,285194.0
2018-10-16 14:55:00,43.23,43.25,43.12,43.13,239003.0,42.257,42.2766,42.1495,42.1593,239003.0
2018-10-16 15:00:00,43.13,43.15,43.05,43.06,291147.0,42.1593,42.1788,42.0811,42.0908,291147.0
2018-10-16 15:05:00,43.06,43.16,43.05,43.15,224031.0,42.0908,42.1886,42.0811,42.1788,224031.0
2018-10-16 15:10:00,43.14,43.2,43.07,43.19,167854.0,42.169,42.2277,42.1006,42.2179,167854.0
2018-10-16 15:15:00,43.19,43.24,43.16,43.23,185365.0,42.2179,42.2668,42.1886,42.257,185365.0
2018-10-16 15:20:00,43.23,43.23,43.1,43.12,221642.0,42.257,42.257,42.1299,42.1495,221642.0
2018-10-16 15:25:00,43.12,43.14,43.07,43.08,165473.0,42.1495,42.169,42.1006,42.1104,165473.0
2018-10-16 15:30:00,43.09,43.15,43.08,43.13,261371.0,42.1202,42.1788,42.1104,42.1593,261371.0
2018-10-16 15:35:00,43.13,43.23,43.12,43.21,300122.0,42.1593,42.257,42.1495,42.2375,300122.0
2018-10-16 15:40:00,43.22,43.27,43.19,43.26,415787.0,42.2472,42.2961,42.2179,42.2863,415787.0
2018-10-16 15:45:00,43.26,43.32,43.24,43.31,502656.0,42.2863,42.345,42.2668,42.3352,502656.0
2018-10-16 15:50:00,43.32,43.35,43.23,43.26,621090.0,42.345,42.3743,42.257,42.2863,621090.0
2018-10-16 15:55:00,43.26,43.26,43.18,43.21,1342191.0,42.2863,42.2863,42.2081,42.2375,1342191.0
2018-10-17 09:30:00,43.33,43.39,42.94,42.95,1332397.0,42.3548,42.4134,41.9735,41.9833,1332397.0
2018-10-17 09:35:00,42.95,42.95,42.44,42.56,985458.0,41.9833,41.9833,41.4848,41.6021,985458.0
2018-10-17 09:40:00,42.55,42.8,42.5,42.77,671955.0,41.5923,41.8367,41.5434,41.8074,671955.0
2018-10-17 09:45:00,42.77,42.92,42.67,42.85,611642.0,41.8074,41.954,41.7096,41.8856,611642.0
2018-10-17 09:50:00,42.86,42.86,42.66,42.76,489820.0,41.8953,41.8953,41.6998,41.7976,489820.0
2018-10-17 09:55:00,42.75,42.77,42.4,42.4,641669.0,41.7878,41.8074,41.4457,41.4457,641669.0
2018-10-17 10:00:00,42.41,42.41,42.24,42.4,764027.0,41.4555,41.4555,41.2893,41.4457,764027.0
2018-10-17 10:05:00,42.4,42.53,42.31,42.51,424573.0,41.4457,41.5728,41.3577,41.5532,424573.0
2018-10-17 10:10:00,42.52,42.55,42.34,42.36,444270.0,41.563,41.5923,41.387,41.4066,444270.0
2018-10-17 10:15:00,42.36,42.41,42.28,42.35,415708.0,41.4066,41.4555,41.3284,41.3968,415708.0
2018-10-17 10:20:00,42.35,42.44,42.19,42.27,598960.0,41.3968,41.4848,41.2404,41.3186,598960.0
2018-10-17 10:25:00,42.26,42.41,42.25,42.4,361206.0,41.3088,41.4555,41.2991,41.4457,361206.0
2018-10-17 10:30:00,42.39,42.49,42.33,42.34,348465.0,41.4359,41.5337,41.3773,41.387,348465.0
2018-10-17 10:35:00,42.33,42.37,42.23,42.25,282876.0,41.3773,41.4164,41.2795,41.2991,282876.0
2018-10-17 10:40:00,42.25,42.33,42.2,42.27,249481.0,41.2991,41.3773,41.2502,41.3186,249481.0
2018-10-17 10:45:00,42.26,42.37,42.24,42.36,254959.0,41.3088,41.4164,41.2893,41.4066,254959.0
2018-10-17 10:50:00,42.35,42.39,42.26,42.39,165604.0,41.3968,41.4359,41.3088,41.4359,165604.0
2018-10-17 10:55:00,42.39,42.43,42.3,42.31,239530.0,41.4359,41.475,41.3479,41.3577,239530.0
2018-10-17 11:00:00,42.3,42.36,42.23,42.25,198439.0,41.3479,41.4066,41.2795,41.2991,198439.0
2018-10-17 11:05:00,42.24,42.45,42.23,42.44,265431.0,41.2893,41.4946,41.2795,41.4848,265431.0
2018-10-17 11:10:00,42.44,42.47,42.21,42.23,478494.0,41.4848,41.5141,41.26,41.2795,478494.0
2018-10-17 11:15:00,42.22,42.31,42.2,42.24,504016.0,41.2697,41.3577,41.2502,41.2893,504016.0
2018-10-17 11:20:00,42.24,42.3,42.22,42.27,265741.0,41.2893,41.3479,41.2697,41.3186,265741.0
2018-10-17 11:25:00,42.28,42.28,42.17,42.26,355292.0,41.3284,41.3284,41.2209,41.3088,355292.0
2018-10-17 11:30:00,42.27,42.3,42.11,42.12,491481.0,41.3186,41.3479,41.1622,41.172,491481.0
2018-10-17 11:35:00,42.12,42.2,42.11,42.15,221072.0,41.172,41.2502,41.1622,41.2013,221072.0
2018-10-17 11:40:00,42.15,42.38,42.15,42.37,309623.0,41.2013,41.4261,41.2013,41.4164,309623.0
2018-10-17 11:45:00,42.37,42.38,42.29,42.33,210885.0,41.4164,41.4261,41.3382,41.3773,210885.0
2018-10-17 11:50:00,42.33,42.37,42.23,42.25,179849.0,41.3773,41.4164,41.2795,41.2991,179849.0
2018-10-17 11:55:00,42.25,42.28,42.17,42.25,181338.0,41.2991,41.3284,41.2209,41.2991,181338.0
2018-10-17 12:00:00,42.25,42.28,42.19,42.25,176243.0,41.2991,41.3284,41.2404,41.2991,176243.0
2018-10-17 12:05:00,42.25,42.36,42.24,42.34,161580.0,41.2991,41.4066,41.2893,41.387,161580.0
2018-10-17 12:10:00,42.34,42.34,42.27,42.33,166646.0,41.387,41.387,41.3186,41.3773,166646.0
2018-10-17 12:15:00,42.33,42.45,42.33,42.41,264689.0,41.3773,41.4946,41.3773,41.4555,264689.0
2018-10-17 12:20:00,42.41,42.49,42.4,42.46,242859.0,41.4555,41.5337,41.4457,41.5043,242859.0
2018-10-17 12:25:00,42.46,42.48,42.34,42.35,182655.0,41.5043,41.5239,41.387,41.3968,182655.0
2018-10-17 12:30:00,42.35,42.39,42.34,42.37,132818.0,41.3968,41.4359,41.387,41.4164,132818.0
2018-10-17 12:35:00,42.36,42.44,42.36,42.43,185004.0,41.4066,41.4848,41.4066,41.475,185004.0
2018-10-17 12:40:00,42.43,42.49,42.38,42.38,170140.0,41.475,41.5337,41.4261,41.4261,170140.0
2018-10-17 12:45:00,42.38,42.4,42.28,42.3,154428.0,41.4261,41.4457,41.3284,41.3479,154428.0
2018-10-17 12:50:00,42.29,42.43,42.28,42.39,127826.0,41.3382,41.475,41.3284,41.4359,127826.0
2018-10-17 12:55:00,42.39,42.47,42.38,42.44,152577.0,41.4359,41.5141,41.4261,41.4848,152577.0
2018-10-17 13:00:00,42.45,42.47,42.33,42.45,234092.0,41.4946,41.5141,41.3773,41.4946,234092.0
2018-10-17 13:05:00,42.47,42.54,42.45,42.53,291264.0,41.5141,41.5825,41.4946,41.5728,291264.0
2018-10-17 13:10:00,42.52,42.64,42.5,42.53,226726.0,41.563,41.6803,41.5434,41.5728,226726.0
2018-10-17 13:15:00,42.52,42.59,42.49,42.56,184562.0,41.563,41.6314,41.5337,41.6021,184562.0
2018-10-17 13:20:00,42.57,42.57,42.45,42.49,241931.0,41.6119,41.6119,41.4946,41.5337,241931.0
2018-10-17 13:25:00,42.49,42.49,42.4,42.43,209799.0,41.5337,41.5337,41.4457,41.475,209799.0
2018-10-17 13:30:00,42.43,42.49,42.36,42.47,145276.0,41.475,41.5337,41.4066,41.5141,145276.0
2018-10-17 13:35:00,42.47,42.51,42.4,42.46,113392.0,41.5141,41.5532,41.4457,41.5043,113392.0
2018-10-17 13:40:00,42.47,42.49,42.41,42.42,117130.0,41.5141,41.5337,41.4555,41.4652,117130.0
2018-10-17 13:45:00,42.41,42.46,42.38,42.39,119986.0,41.4555,41.5043,41.4261,41.4359,119986.0
2018-10-17 13:50:00,42.39,42.45,42.38,42.45,125610.0,41.4359,41.4946,41.4261,41.4946,125610.0
2018-10-17 13:55:00,42.45,42.46,42.37,42.45,140232.0,41.4946,41.5043,41.4164,41.4946,140232.0
2018-10-17 14:00:00,42.44,42.44,42.33,42.41,143227.0,41.4848,41.4848,41.3773,41.4555,143227.0
2018-10-17 14:05:00,42.41,42.54,42.4,42.48,197472.0,41.4555,41.5825,41.4457,41.5239,197472.0
2018-10-17 14:10:00,42.47,42.48,42.36,42.39,193783.0,41.5141,41.5239,41.4066,41.4359,193783.0
2018-10-17 14:15:00,42.39,42.39,42.33,42.38,158341.0,41.4359,41.4359,41.3773,41.4261,158341.0
2018-10-17 14:20:00,42.38,42.39,42.26,42.33,204095.0,41.4261,41.4359,41.3088,41.3773,204095.0
2018-10-17 14:25:00,42.33,42.42,42.31,42.35,225456.0,41.3773,41.4652,41.3577,41.3968,225456.0
2018-10-17 14:30:00,42.35,42.41,42.31,42.35,194331.0,41.3968,41.4555,41.3577,41.3968,194331.0
2018-10-17 14:35:00,42.35,42.44,42.3,42.41,158763.0,41.3968,41.4848,41.3479,41.4555,158763.0
2018-10-17 14:40:00,42.4,42.48,42.4,42.48,129102.0,41.4457,41.5239,41.4457,41.5239,129102.0
2018-10-17 14:45:00,42.47,42.49,42.43,42.49,117625.0,41.5141,41.5337,41.475,41.5337,117625.0
2018-10-17 14:50:00,42.49,42.63,42.45,42.6,236460.0,41.5337,41.6705,41.4946,41.6412,236460.0
2018-10-17 14:55:00,42.6,42.62,42.54,42.56,128876.0,41.6412,41.6607,41.5825,41.6021,128876.0
2018-10-17 15:00:00,42.56,42.62,42.52,42.55,216632.0,41.6021,41.6607,41.563,41.5923,216632.0
2018-10-17 15:05:00,42.55,42.64,42.51,42.63,243772.0,41.5923,41.6803,41.5532,41.6705,243772.0
2018-10-17 15:10:00,42.62,42.63,42.52,42.53,141936.0,41.6607,41.6705,41.563,41.5728,141936.0
2018-10-17 15:15:00,42.53,42.54,42.46,42.51,169354.0,41.5728,41.5825,41.5043,41.5532,169354.0
2018-10-17 15:20:00,42.51,42.55,42.47,42.51,162090.0,41.5532,41.5923,41.5141,41.5532,162090.0
2018-10-17 15:25:00,42.51,42.58,42.5,42.55,145932.0,41.5532,41.6216,41.5434,41.5923,145932.0
2018-10-17 15:30:00,42.54,42.55,42.33,42.38,354583.0,41.5825,41.5923,41.3773,41.4261,354583.0
2018-10-17 15:35:00,42.38,42.45,42.35,42.44,272330.0,41.4261,41.4946,41.3968,41.4848,272330.0
2018-10-17 15:40:00,42.43,42.47,42.3,42.36,297587.0,41.475,41.5141,41.3479,41.4066,297587.0
2018-10-17 15:45:00,42.35,42.38,42.3,42.31,390697.0,41.3968,41.4261,41.3479,41.3577,390697.0
2018-10-17 15:50:00,42.32,42.4,42.27,42.33,510396.0,41.3675,41.4457,41.3186,41.3773,510396.0
2018-10-17 15:55:00,42.34,42.39,42.28,42.35,1022841.0,41.387,41.4359,41.3284,41.3968,1022841.0
2018-10-18 09:30:00,42.03,42.16,41.66,41.8,1444950.0,41.084,41.2111,40.7223,40.8592,1444950.0
2018-10-18 09:35:00,41.8,42.1,41.62,42.02,932073.0,40.8592,41.1524,40.6832,41.0742,932073.0
2018-10-18 09:40:00,42.02,42.15,41.88,42.12,450687.0,41.0742,41.2013,40.9374,41.172,450687.0
2018-10-18 09:45:00,42.11,42.22,41.96,42.06,569357.0,41.1622,41.2697,41.0156,41.1133,569357.0
2018-10-18 09:50:00,42.06,42.06,41.82,41.82,533716.0,41.1133,41.1133,40.8787,40.8787,533716.0
2018-10-18 09:55:00,41.83,41.9,41.76,41.83,382616.0,40.8885,40.9569,40.8201,40.8885,382616.0
2018-10-18 10:00:00,41.84,41.84,41.65,41.7,724028.0,40.8983,40.8983,40.7126,40.7614,724028.0
2018-10-18 10:05:00,41.7,41.83,41.66,41.68,552588.0,40.7614,40.8885,40.7223,40.7419,552588.0
2018-10-18 10:10:00,41.68,41.72,41.52,41.6,499966.0,40.7419,40.781,40.5855,40.6637,499966.0
2018-10-18 10:15:00,41.59,41.7,41.53,41.69,327984.0,40.6539,40.7614,40.5953,40.7517,327984.0
2018-10-18 10:20:00,41.68,41.72,41.53,41.54,425913.0,40.7419,40.781,40.5953,40.605,425913.0
2018-10-18 10:25:00,41.54,41.55,41.45,41.52,512835.0,40.605,40.6148,40.5171,40.5855,512835.0
2018-10-18 10:30:00,41.52,41.71,41.49,41.68,410762.0,40.5855,40.7712,40.5562,40.7419,410762.0
2018-10-18 10:35:00,41.68,41.72,41.61,41.69,260968.0,40.7419,40.781,40.6735,40.7517,260968.0
2018-10-18 10:40:00,41.69,41.74,41.6,41.6,305636.0,40.7517,40.8005,40.6637,40.6637,305636.0
2018-10-18 10:45:00,41.61,41.75,41.6,41.62,250847.0,40.6735,40.8103,40.6637,40.6832,250847.0
2018-10-18 10:50:00,41.62,41.74,41.57,41.59,286207.0,40.6832,40.8005,40.6344,40.6539,286207.0
2018-10-18 10:55:00,41.59,41.79,41.59,41.68,397988.0,40.6539,40.8494,40.6539,40.7419,397988.0
2018-10-18 11:00:00,41.68,41.76,41.54,41.58,403424.0,40.7419,40.8201,40.605,40.6441,403424.0
2018-10-18 11:05:00,41.58,41.59,41.52,41.53,311430.0,40.6441,40.6539,40.5855,40.5953,311430.0
2018-10-18 11:10:00,41.52,41.54,41.47,41.48,391826.0,40.5855,40.605,40.5366,40.5464,391826.0
2018-10-18 11:15:00,41.48,41.6,41.47,41.49,311440.0,40.5464,40.6637,40.5366,40.5562,311440.0
2018-10-18 11:20:00,41.5,41.52,41.23,41.25,582330.0,40.5659,40.5855,40.302,40.3216,582330.0
2018-10-18 11:25:00,41.26,41.48,41.25,41.4,364395.0,40.3313,40.5464,40.3216,40.4682,364395.0
2018-10-18 11:30:00,41.39,41.47,41.35,41.41,321002.0,40.4584,40.5366,40.4193,40.478,321002.0
2018-10-18 11:35:00,41.4,41.49,41.33,41.48,347801.0,40.4682,40.5562,40.3998,40.5464,347801.0
2018-10-18 11:40:00,41.47,41.52,41.4,41.4,286173.0,40.5366,40.5855,40.4682,40.4682,286173.0
2018-10-18 11:45:00,41.4,41.41,41.14,41.25,561198.0,40.4682,40.478,40.214,40.3216,561198.0
2018-10-18 11:50:00,41.26,41.35,41.18,41.32,349061.0,40.3313,40.4193,40.2531,40.39,349061.0
2018-10-18 11:55:00,41.32,41.35,41.2,41.31,356756.0,40.39,40.4193,40.2727,40.3802,356756.0
2018-10-18 12:00:00,41.3,41.35,41.25,41.28,252726.0,40.3704,40.4193,40.3216,40.3509,252726.0
2018-10-18 12:05:00,41.28,41.46,41.27,41.41,226688.0,40.3509,40.5268,40.3411,40.478,226688.0
2018-10-18 12:10:00,41.4,41.53,41.38,41.52,183031.0,40.4682,40.5953,40.4486,40.5855,183031.0
2018-10-18 12:15:00,41.52,41.52,41.41,41.47,188958.0,40.5855,40.5855,40.478,40.5366,188958.0
2018-10-18 12:20:00,41.47,41.61,41.46,41.58,232382.0,40.5366,40.6735,40.5268,40.6441,232382.0
2018-10-18 12:25:00,41.58,41.65,41.57,41.59,182172.0,40.6441,40.7126,40.6344,40.6539,182172.0
2018-10-18 12:30:00,41.59,41.73,41.57,41.68,216484.0,40.6539,40.7908,40.6344,40.7419,216484.0
2018-10-18 12:35:00,41.68,41.73,41.65,41.69,196119.0,40.7419,40.7908,40.7126,40.7517,196119.0
2018-10-18 12:40:00,41.69,41.78,41.65,41.67,274684.0,40.7517,40.8396,40.7126,40.7321,274684.0
2018-10-18 12:45:00,41.67,41.69,41.61,41.67,149916.0,40.7321,40.7517,40.6735,40.7321,149916.0
2018-10-18 12:50:00,41.67,41.74,41.63,41.64,164370.0,40.7321,40.8005,40.693,40.7028,164370.0
2018-10-18 12:55:00,41.63,41.66,41.58,41.61,146774.0,40.693,40.7223,40.6441,40.6735,146774.0
2018-10-18 13:00:00,41.6,41.65,41.57,41.58,127276.0,40.6637,40.7126,40.6344,40.6441,127276.0
2018-10-18 13:05:00,41.57,41.58,41.49,41.52,158472.0,40.6344,40.6441,40.5562,40.5855,158472.0
2018-10-18 13:10:00,41.52,41.55,41.46,41.47,181278.0,40.5855,40.6148,40.5268,40.5366,181278.0
2018-10-18 13:15:00,41.47,41.54,41.42,41.44,155345.0,40.5366,40.605,40.4877,40.5073,155345.0
2018-10-18 13:20:00,41.45,41.49,41.35,41.35,305694.0,40.5171,40.5562,40.4193,40.4193,305694.0
2018-10-18 13:25:00,41.35,41.48,41.32,41.4,223519.0,40.4193,40.5464,40.39,40.4682,223519.0
2018-10-18 13:30:00,41.4,41.51,41.37,41.43,261881.0,40.4682,40.5757,40.4389,40.4975,261881.0
2018-10-18 13:35:00,41.43,41.47,41.37,41.44,202951.0,40.4975,40.5366,40.4389,40.5073,202951.0
2018-10-18 13:40:00,41.45,41.46,41.36,41.4,188871.0,40.5171,40.5268,40.4291,40.4682,188871.0
2018-10-18 13:45:00,41.41,41.53,41.4,41.52,201662.0,40.478,40.5953,40.4682,40.5855,201662.0
2018-10-18 13:50:00,41.52,41.55,41.44,41.47,189186.0,40.5855,40.6148,40.5073,40.5366,189186.0
2018-10-18 13:55:00,41.47,41.58,41.45,41.56,193405.0,40.5366,40.6441,40.5171,40.6246,193405.0
2018-10-18 14:00:00,41.56,41.68,41.51,41.61,276411.0,40.6246,40.7419,40.5757,40.6735,276411.0
2018-10-18 14:05:00,41.62,41.74,41.6,41.62,258661.0,40.6832,40.8005,40.6637,40.6832,258661.0
2018-10-18 14:10:00,41.62,41.68,41.54,41.55,156725.0,40.6832,40.7419,40.605,40.6148,156725.0
2018-10-18 14:15:00,41.55,41.56,41.43,41.46,176376.0,40.6148,40.6246,40.4975,40.5268,176376.0
2018-10-18 14:20:00,41.46,41.57,41.43,41.54,221282.0,40.5268,40.6344,40.4975,40.605,221282.0
2018-10-18 14:25:00,41.54,41.56,41.41,41.46,167107.0,40.605,40.6246,40.478,40.5268,167107.0
2018-10-18 14:30:00,41.45,41.53,41.43,41.52,232198.0,40.5171,40.5953,40.4975,40.5855,232198.0
2018-10-18 14:35:00,41.51,41.59,41.46,41.52,184431.0,40.5757,40.6539,40.5268,40.5855,184431.0
2018-10-18 14:40:00,41.51,41.61,41.49,41.61,128391.0,40.5757,40.6735,40.5562,40.6735,128391.0
2018-10-18 14:45:00,41.61,41.64,41.55,41.57,180098.0,40.6735,40.7028,40.6148,40.6344,180098.0
2018-10-18 14:50:00,41.57,41.63,41.55,41.62,115614.0,40.6344,40.693,40.6148,40.6832,115614.0
2018-10-18 14:55:00,41.61,41.62,41.46,41.46,172298.0,40.6735,40.6832,40.5268,40.5268,172298.0
2018-10-18 15:00:00,41.46,41.53,41.4,41.41,175113.0,40.5268,40.5953,40.4682,40.478,175113.0
2018-10-18 15:05:00,41.41,41.46,41.4,41.41,189909.0,40.478,40.5268,40.4682,40.478,189909.0
2018-10-18 15:10:00,41.41,41.43,41.36,41.37,210850.0,40.478,40.4975,40.4291,40.4389,210850.0
2018-10-18 15:15:00,41.37,41.51,41.36,41.4,262398.0,40.4389,40.5757,40.4291,40.4682,262398.0
2018-10-18 15:20:00,41.39,41.44,41.34,41.4,232548.0,40.4584,40.5073,40.4095,40.4682,232548.0
2018-10-18 15:25:00,41.4,41.45,41.36,41.41,293084.0,40.4682,40.5171,40.4291,40.478,293084.0
2018-10-18 15:30:00,41.4,41.42,41.3,41.3,396430.0,40.4682,40.4877,40.3704,40.3704,396430.0
2018-10-18 15:35:00,41.3,41.44,41.29,41.42,317721.0,40.3704,40.5073,40.3607,40.4877,317721.0
2018-10-18 15:40:00,41.42,41.5,41.37,41.38,378798.0,40.4877,40.5659,40.4389,40.4486,378798.0
2018-10-18 15:45:00,41.37,41.42,41.33,41.35,572112.0,40.4389,40.4877,40.3998,40.4193,572112.0
2018-10-18 15:50:00,41.35,41.38,41.29,41.3,799492.0,40.4193,40.4486,40.3607,40.3704,799492.0
2018-10-18 15:55:00,41.3,41.35,41.25,41.3,1567852.0,40.3704,40.4193,40.3216,40.3704,1567852.0
2018-10-19 09:30:00,41.67,41.84,41.4,41.54,1182725.0,40.7321,40.8983,40.4682,40.605,1182725.0
2018-10-19 09:35:00,41.53,41.93,41.53,41.93,453298.0,40.5953,40.9863,40.5953,40.9863,453298.0
2018-10-19 09:40:00,41.93,41.99,41.8,41.92,522664.0,40.9863,41.0449,40.8592,40.9765,522664.0
2018-10-19 09:45:00,41.91,41.96,41.76,41.81,367611.0,40.9667,41.0156,40.8201,40.869,367611.0
2018-10-19 09:50:00,41.8,41.95,41.76,41.83,358016.0,40.8592,41.0058,40.8201,40.8885,358016.0
2018-10-19 09:55:00,41.83,41.92,41.69,41.7,308927.0,40.8885,40.9765,40.7517,40.7614,308927.0
2018-10-19 10:00:00,41.72,41.77,41.54,41.7,347730.0,40.781,40.8299,40.605,40.7614,347730.0
2018-10-19 10:05:00,41.7,41.74,41.51,41.59,287234.0,40.7614,40.8005,40.5757,40.6539,287234.0
2018-10-19 10:10:00,41.58,41.59,41.45,41.51,322326.0,40.6441,40.6539,40.5171,40.5757,322326.0
2018-10-19 10:15:00,41.51,41.56,41.48,41.49,199745.0,40.5757,40.6246,40.5464,40.5562,199745.0
2018-10-19 10:20:00,41.5,41.54,41.42,41.43,279903.0,40.5659,40.605,40.4877,40.4975,279903.0
2018-10-19 10:25:00,41.42,41.48,41.4,41.41,236066.0,40.4877,40.5464,40.4682,40.478,236066.0
2018-10-19 10:30:00,41.41,41.59,41.39,41.54,263541.0,40.478,40.6539,40.4584,40.605,263541.0
2018-10-19 10:35:00,41.55,41.58,41.44,41.47,186227.0,40.6148,40.6441,40.5073,40.5366,186227.0
2018-10-19 10:40:00,41.48,41.52,41.39,41.44,178655.0,40.5464,40.5855,40.4584,40.5073,178655.0
2018-10-19 10:45:00,41.44,41.47,41.29,41.33,299870.0,40.5073,40.5366,40.3607,40.3998,299870.0
2018-10-19 10:50:00,41.33,41.41,41.3,41.38,208149.0,40.3998,40.478,40.3704,40.4486,208149.0
2018-10-19 10:55:00,41.38,41.43,41.37,41.42,130280.0,40.4486,40.4975,40.4389,40.4877,130280.0
2018-10-19 11:00:00,41.43,41.54,41.42,41.45,205279.0,40.4975,40.605,40.4877,40.5171,205279.0
2018-10-19 11:05:00,41.46,41.57,41.45,41.53,168201.0,40.5268,40.6344,40.5171,40.5953,168201.0
2018-10-19 11:10:00,41.53,41.58,41.47,41.47,152081.0,40.5953,40.6441,40.5366,40.5366,152081.0
2018-10-19 11:15:00,41.48,41.54,41.38,41.39,159421.0,40.5464,40.605,40.4486,40.4584,159421.0
2018-10-19 11:20:00,41.4,41.41,41.22,41.24,406767.0,40.4682,40.478,40.2922,40.3118,406767.0
2018-10-19 11:25:00,41.24,41.3,41.2,41.2,269143.0,40.3118,40.3704,40.2727,40.2727,269143.0
2018-10-19 11:30:00,41.2,41.31,41.15,41.21,277538.0,40.2727,40.3802,40.2238,40.2825,277538.0
2018-10-19 11:35:00,41.22,41.23,41.12,41.17,172166.0,40.2922,40.302,40.1945,40.2434,172166.0
2018-10-19 11:40:00,41.17,41.18,41.0,41.05,400355.0,40.2434,40.2531,40.0772,40.1261,400355.0
2018-10-19 11:45:00,41.05,41.2,41.03,41.11,253916.0,40.1261,40.2727,40.1065,40.1847,253916.0
2018-10-19 11:50:00,41.11,41.22,41.0,41.01,223672.0,40.1847,40.2922,40.0772,40.087,223672.0
2018-10-19 11:55:00,41.01,41.09,40.97,41.03,312971.0,40.087,40.1652,40.0479,40.1065,312971.0
2018-10-19 12:00:00,41.04,41.06,40.85,40.86,326631.0,40.1163,40.1358,39.9306,39.9403,326631.0
2018-10-19 12:05:00,40.87,40.95,40.84,40.95,260928.0,39.9501,40.0283,39.9208,40.0283,260928.0
2018-10-19 12:10:00,40.95,40.95,40.68,40.7,507851.0,40.0283,40.0283,39.7644,39.7839,507851.0
2018-10-19 12:15:00,40.69,40.75,40.46,40.5,622498.0,39.7742,39.8328,39.5493,39.5884,622498.0
2018-10-19 12:20:00,40.5,40.5,40.28,40.32,646015.0,39.5884,39.5884,39.3734,39.4125,646015.0
2018-10-19 12:25:00,40.32,40.49,40.27,40.46,434385.0,39.4125,39.5787,39.3636,39.5493,434385.0
2018-10-19 12:30:00,40.46,40.62,40.4,40.46,489105.0,39.5493,39.7057,39.4907,39.5493,489105.0
2018-10-19 12:35:00,40.47,40.59,40.43,40.55,263620.0,39.5591,39.6764,39.52,39.6373,263620.0
2018-10-19 12:40:00,40.55,40.58,40.45,40.52,207870.0,39.6373,39.6666,39.5396,39.608,207870.0
2018-10-19 12:45:00,40.53,40.56,40.41,40.45,221486.0,39.6178,39.6471,39.5005,39.5396,221486.0
2018-10-19 12:50:00,40.46,40.56,40.38,40.55,259342.0,39.5493,39.6471,39.4711,39.6373,259342.0
2018-10-19 12:55:00,40.54,40.63,40.54,40.55,248704.0,39.6275,39.7155,39.6275,39.6373,248704.0
2018-10-19 13:00:00,40.55,40.56,40.46,40.49,219122.0,39.6373,39.6471,39.5493,39.5787,219122.0
2018-10-19 13:05:00,40.48,40.51,40.33,40.37,278982.0,39.5689,39.5982,39.4223,39.4614,278982.0
2018-10-19 13:10:00,40.37,40.59,40.35,40.56,361664.0,39.4614,39.6764,39.4418,39.6471,361664.0
2018-10-19 13:15:00,40.57,40.63,40.53,40.56,190918.0,39.6569,39.7155,39.6178,39.6471,190918.0
2018-10-19 13:20:00,40.57,40.65,40.51,40.64,181514.0,39.6569,39.7351,39.5982,39.7253,181514.0
2018-10-19 13:25:00,40.64,40.66,40.53,40.65,150272.0,39.7253,39.7448,39.6178,39.7351,150272.0
2018-10-19 13:30:00,40.64,40.76,40.59,40.75,281805.0,39.7253,39.8426,39.6764,39.8328,281805.0
2018-10-19 13:35:00,40.75,40.83,40.73,40.79,258216.0,39.8328,39.911,39.8133,39.8719,258216.0
2018-10-19 13:40:00,40.8,40.83,40.64,40.72,246515.0,39.8817,39.911,39.7253,39.8035,246515.0
2018-10-19 13:45:00,40.71,40.77,40.69,40.76,96620.0,39.7937,39.8524,39.7742,39.8426,96620.0
2018-10-19 13:50:00,40.76,40.76,40.62,40.66,90589.0,39.8426,39.8426,39.7057,39.7448,90589.0
2018-10-19 13:55:00,40.65,40.69,40.57,40.6,134613.0,39.7351,39.7742,39.6569,39.6862,134613.0
2018-10-19 14:00:00,40.59,40.64,40.43,40.45,329796.0,39.6764,39.7253,39.52,39.5396,329796.0
2018-10-19 14:05:00,40.44,40.5,40.33,40.5,360702.0,39.5298,39.5884,39.4223,39.5884,360702.0
2018-10-19 14:10:00,40.5,40.6,40.44,40.59,279483.0,39.5884,39.6862,39.5298,39.6764,279483.0
2018-10-19 14:15:00,40.59,40.66,40.56,40.66,181599.0,39.6764,39.7448,39.6471,39.7448,181599.0
2018-10-19 14:20:00,40.65,40.85,40.61,40.79,253021.0,39.7351,39.9306,39.696,39.8719,253021.0
2018-10-19 14:25:00,40.78,40.83,40.76,40.79,242527.0,39.8621,39.911,39.8426,39.8719,242527.0
2018-10-19 14:30:00,40.79,40.8,40.63,40.66,229766.0,39.8719,39.8817,39.7155,39.7448,229766.0
2018-10-19 14:35:00,40.67,40.71,40.61,40.64,152892.0,39.7546,39.7937,39.696,39.7253,152892.0
2018-10-19 14:40:00,40.64,40.67,40.58,40.58,90917.0,39.7253,39.7546,39.6666,39.6666,90917.0
2018-10-19 14:45:00,40.58,40.77,40.58,40.76,159577.0,39.6666,39.8524,39.6666,39.8426,159577.0
2018-10-19 14:50:00,40.75,40.79,40.68,40.7,128465.0,39.8328,39.8719,39.7644,39.7839,128465.0
2018-10-19 14:55:00,40.69,40.71,40.6,40.61,90630.0,39.7742,39.7937,39.6862,39.696,90630.0
2018-10-19 15:00:00,40.61,40.68,40.6,40.64,140784.0,39.696,39.7644,39.6862,39.7253,140784.0
2018-10-19 15:05:00,40.64,40.64,40.56,40.62,122958.0,39.7253,39.7253,39.6471,39.7057,122958.0
2018-10-19 15:10:00,40.61,40.66,40.48,40.5,235039.0,39.696,39.7448,39.5689,39.5884,235039.0
2018-10-19 15:15:00,40.5,40.6,40.47,40.6,203263.0,39.5884,39.6862,39.5591,39.6862,203263.0
2018-10-19 15:20:00,40.59,40.64,40.53,40.55,233605.0,39.6764,39.7253,39.6178,39.6373,233605.0
2018-10-19 15:25:00,40.55,40.71,40.54,40.68,237388.0,39.6373,39.7937,39.6275,39.7644,237388.0
2018-10-19 15:30:00,40.67,40.68,40.58,40.6,267133.0,39.7546,39.7644,39.6666,39.6862,267133.0
2018-10-19 15:35:00,40.6,40.69,40.58,40.61,276246.0,39.6862,39.7742,39.6666,39.696,276246.0
2018-10-19 15:40:00,40.62,40.67,40.58,40.61,299023.0,39.7057,39.7546,39.6666,39.696,299023.0
2018-10-19 15:45:00,40.61,40.68,40.56,40.62,565867.0,39.696,39.7644,39.6471,39.7057,565867.0
2018-10-19 15:50:00,40.62,40.66,40.58,40.58,643539.0,39.7057,39.7448,39.6666,39.6666,643539.0
2018-10-19 15:55:00,40.59,40.59,40.43,40.45,1174515.0,39.6764,39.6764,39.52,39.5396,1174515.0
2018-10-22 09:30:00,40.56,40.7,40.43,40.45,794784.0,39.6471,39.7839,39.52,39.5396,794784.0
2018-10-22 09:35:00,40.46,40.55,39.72,39.73,1715380.0,39.5493,39.6373,38.826,38.8358,1715380.0
2018-10-22 09:40:00,39.75,39.83,39.26,39.44,1930828.0,38.8553,38.9335,38.3764,38.5523,1930828.0
2018-10-22 09:45:00,39.44,39.47,39.02,39.23,1607374.0,38.5523,38.5816,38.1418,38.347,1607374.0
2018-10-22 09:50:00,39.23,39.25,38.64,38.98,1660524.0,38.347,38.3666,37.7703,38.1027,1660524.0
2018-10-22 09:55:00,38.98,39.05,38.8,38.95,1394948.0,38.1027,38.1711,37.9267,38.0733,1394948.0
2018-10-22 10:00:00,38.96,39.18,38.84,39.14,1297655.0,38.0831,38.2982,37.9658,38.2591,1297655.0
2018-10-22 10:05:00,39.14,39.16,38.91,39.03,840161.0,38.2591,38.2786,38.0342,38.1515,840161.0
2018-10-22 10:10:00,39.03,39.08,38.91,38.97,570601.0,38.1515,38.2004,38.0342,38.0929,570601.0
2018-10-22 10:15:00,38.97,38.97,38.74,38.89,730497.0,38.0929,38.0929,37.8681,38.0147,730497.0
2018-10-22 10:20:00,38.9,39.03,38.81,38.94,490277.0,38.0245,38.1515,37.9365,38.0636,490277.0
2018-10-22 10:25:00,38.94,38.96,38.79,38.93,433025.0,38.0636,38.0831,37.9169,38.0538,433025.0
2018-10-22 10:30:00,38.93,39.45,38.93,39.44,994375.0,38.0538,38.5621,38.0538,38.5523,994375.0
2018-10-22 10:35:00,39.43,39.61,39.4,39.48,929043.0,38.5425,38.7185,38.5132,38.5914,929043.0
2018-10-22 10:40:00,39.48,39.78,39.45,39.74,619845.0,38.5914,38.8847,38.5621,38.8456,619845.0
2018-10-22 10:45:00,39.74,39.85,39.65,39.81,467926.0,38.8456,38.9531,38.7576,38.914,467926.0
2018-10-22 10:50:00,39.81,39.83,39.65,39.73,636099.0,38.914,38.9335,38.7576,38.8358,636099.0
2018-10-22 10:55:00,39.74,39.74,39.5,39.51,412337.0,38.8456,38.8456,38.611,38.6207,412337.0
2018-10-22 11:00:00,39.5,39.59,39.43,39.57,499532.0,38.611,38.6989,38.5425,38.6794,499532.0
2018-10-22 11:05:00,39.57,39.68,39.55,39.65,208358.0,38.6794,38.7869,38.6598,38.7576,208358.0
2018-10-22 11:10:00,39.64,39.66,39.49,39.51,228788.0,38.7478,38.7674,38.6012,38.6207,228788.0
2018-10-22 11:15:00,39.51,39.6,39.41,39.6,352278.0,38.6207,38.7087,38.523,38.7087,352278.0
2018-10-22 11:20:00,39.61,39.79,39.58,39.79,259112.0,38.7185,38.8944,38.6892,38.8944,259112.0
2018-10-22 11:25:00,39.79,39.8,39.69,39.74,292400.0,38.8944,38.9042,38.7967,38.8456,292400.0
2018-10-22 11:30:00,39.74,39.81,39.63,39.63,253550.0,38.8456,38.914,38.738,38.738,253550.0
2018-10-22 11:35:00,39.64,39.78,39.62,39.67,162319.0,38.7478,38.8847,38.7283,38.7771,162319.0
2018-10-22 11:40:00,39.68,39.69,39.57,39.67,182581.0,38.7869,38.7967,38.6794,38.7771,182581.0
2018-10-22 11:45:00,39.66,39.75,39.64,39.68,118159.0,38.7674,38.8553,38.7478,38.7869,118159.0
2018-10-22 11:50:00,39.68,39.69,39.53,39.59,207383.0,38.7869,38.7967,38.6403,38.6989,207383.0
2018-10-22 11:55:00,39.59,39.65,39.56,39.59,142166.0,38.6989,38.7576,38.6696,38.6989,142166.0
2018-10-22 12:00:00,39.61,39.79,39.58,39.79,201704.0,38.7185,38.8944,38.6892,38.8944,201704.0
2018-10-22 12:05:00,39.79,39.9,39.76,39.78,303947.0,38.8944,39.002,38.8651,38.8847,303947.0
2018-10-22 12:10:00,39.78,39.8,39.69,39.72,149936.0,38.8847,38.9042,38.7967,38.826,149936.0
2018-10-22 12:15:00,39.71,39.77,39.7,39.74,162554.0,38.8162,38.8749,38.8065,38.8456,162554.0
2018-10-22 12:20:00,39.76,39.8,39.68,39.71,119169.0,38.8651,38.9042,38.7869,38.8162,119169.0
2018-10-22 12:25:00,39.7,39.81,39.68,39.8,168518.0,38.8065,38.914,38.7869,38.9042,168518.0
2018-10-22 12:30:00,39.8,39.89,39.79,39.88,128813.0,38.9042,38.9922,38.8944,38.9824,128813.0
2018-10-22 12:35:00,39.88,39.9,39.81,39.86,158009.0,38.9824,39.002,38.914,38.9629,158009.0
2018-10-22 12:40:00,39.86,39.96,39.86,39.92,168910.0,38.9629,39.0606,38.9629,39.0215,168910.0
2018-10-22 12:45:00,39.93,39.97,39.83,39.84,211986.0,39.0313,39.0704,38.9335,38.9433,211986.0
2018-10-22 12:50:00,39.83,39.97,39.82,39.93,131821.0,38.9335,39.0704,38.9238,39.0313,131821.0
2018-10-22 12:55:00,39.93,39.94,39.83,39.88,174299.0,39.0313,39.0411,38.9335,38.9824,174299.0
2018-10-22 13:00:00,39.87,39.9,39.82,39.82,78854.0,38.9726,39.002,38.9238,38.9238,78854.0
2018-10-22 13:05:00,39.83,39.99,39.8,39.96,208563.0,38.9335,39.0899,38.9042,39.0606,208563.0
2018-10-22 13:10:00,39.97,40.01,39.89,39.97,185630.0,39.0704,39.1095,38.9922,39.0704,185630.0
2018-10-22 13:15:00,39.97,40.0,39.92,39.93,124099.0,39.0704,39.0997,39.0215,39.0313,124099.0
2018-10-22 13:20:00,39.92,40.04,39.92,39.99,224658.0,39.0215,39.1388,39.0215,39.0899,224658.0
2018-10-22 13:25:00,39.98,39.99,39.91,39.96,160043.0,39.0802,39.0899,39.0117,39.0606,160043.0
2018-10-22 13:30:00,39.95,40.02,39.91,40.01,131077.0,39.0508,39.1193,39.0117,39.1095,131077.0
2018-10-22 13:35:00,40.02,40.16,40.01,40.13,277141.0,39.1193,39.2561,39.1095,39.2268,277141.0
2018-10-22 13:40:00,40.12,40.19,40.12,40.17,220387.0,39.217,39.2854,39.217,39.2659,220387.0
2018-10-22 13:45:00,40.17,40.18,40.01,40.04,161493.0,39.2659,39.2757,39.1095,39.1388,161493.0
2018-10-22 13:50:00,40.03,40.04,39.94,40.01,164524.0,39.129,39.1388,39.0411,39.1095,164524.0
2018-10-22 13:55:00,40.01,40.05,40.0,40.0,68317.0,39.1095,39.1486,39.0997,39.0997,68317.0
2018-10-22 14:00:00,39.99,40.07,39.97,40.05,114751.0,39.0899,39.1681,39.0704,39.1486,114751.0
2018-10-22 14:05:00,40.06,40.13,40.04,40.07,98100.0,39.1584,39.2268,39.1388,39.1681,98100.0
2018-10-22 14:10:00,40.07,40.12,40.01,40.03,122995.0,39.1681,39.217,39.1095,39.129,122995.0
2018-10-22 14:15:00,40.02,40.09,39.97,40.0,125249.0,39.1193,39.1877,39.0704,39.0997,125249.0
2018-10-22 14:20:00,40.0,40.06,39.97,39.98,91530.0,39.0997,39.1584,39.0704,39.0802,91530.0
2018-10-22 14:25:00,39.98,40.05,39.95,39.95,143907.0,39.0802,39.1486,39.0508,39.0508,143907.0
2018-10-22 14:30:00,39.95,39.95,39.87,39.88,169736.0,39.0508,39.0508,38.9726,38.9824,169736.0
2018-10-22 14:35:00,39.88,39.99,39.87,39.98,157969.0,38.9824,39.0899,38.9726,39.0802,157969.0
2018-10-22 14:40:00,39.97,39.99,39.88,39.88,164817.0,39.0704,39.0899,38.9824,38.9824,164817.0
2018-10-22 14:45:00,39.88,39.98,39.85,39.97,164216.0,38.9824,39.0802,38.9531,39.0704,164216.0
2018-10-22 14:50:00,39.97,40.04,39.96,40.01,150992.0,39.0704,39.1388,39.0606,39.1095,150992.0
2018-10-22 14:55:00,40.01,40.05,39.98,40.0,113852.0,39.1095,39.1486,39.0802,39.0997,113852.0
2018-10-22 15:00:00,39.99,40.08,39.94,40.05,230903.0,39.0899,39.1779,39.0411,39.1486,230903.0
2018-10-22 15:05:00,40.04,40.05,39.96,40.0,157470.0,39.1388,39.1486,39.0606,39.0997,157470.0
2018-10-22 15:10:00,40.0,40.03,39.96,39.97,225872.0,39.0997,39.129,39.0606,39.0704,225872.0
2018-10-22 15:15:00,39.97,39.99,39.91,39.93,151230.0,39.0704,39.0899,39.0117,39.0313,151230.0
2018-10-22 15:20:00,39.93,39.99,39.92,39.96,97477.0,39.0313,39.0899,39.0215,39.0606,97477.0
2018-10-22 15:25:00,39.96,39.98,39.89,39.93,162333.0,39.0606,39.0802,38.9922,39.0313,162333.0
2018-10-22 15:30:00,39.93,39.94,39.82,39.89,365433.0,39.0313,39.0411,38.9238,38.9922,365433.0
2018-10-22 15:35:00,39.9,39.96,39.86,39.87,290130.0,39.002,39.0606,38.9629,38.9726,290130.0
2018-10-22 15:40:00,39.86,39.93,39.82,39.83,313941.0,38.9629,39.0313,38.9238,38.9335,313941.0
2018-10-22 15:45:00,39.83,39.84,39.77,39.79,381063.0,38.9335,38.9433,38.8749,38.8944,381063.0
2018-10-22 15:50:00,39.79,39.89,39.79,39.82,575179.0,38.8944,38.9922,38.8944,38.9238,575179.0
2018-10-22 15:55:00,39.83,39.83,39.72,39.74,1289897.0,38.9335,38.9335,38.826,38.8456,1289897.0
2018-10-23 09:30:00,38.15,38.39,37.56,37.8,3161449.0,37.2913,37.5259,36.7146,36.9492,3161449.0
2018-10-23 09:35:00,37.8,38.2,37.53,37.94,2435402.0,36.9492,37.3402,36.6853,37.0861,2435402.0
2018-10-23 09:40:00,37.94,38.22,37.77,37.95,1655237.0,37.0861,37.3598,36.9199,37.0958,1655237.0
2018-10-23 09:45:00,37.95,38.45,37.9,38.45,1121774.0,37.0958,37.5846,37.047,37.5846,1121774.0
2018-10-23 09:50:00,38.44,38.44,38.05,38.07,810515.0,37.5748,37.5748,37.1936,37.2131,810515.0
2018-10-23 09:55:00,38.08,38.22,38.04,38.14,559343.0,37.2229,37.3598,37.1838,37.2816,559343.0
2018-10-23 10:00:00,38.13,38.19,37.68,37.85,926923.0,37.2718,37.3304,36.8319,36.9981,926923.0
2018-10-23 10:05:00,37.84,37.97,37.55,37.76,942602.0,36.9883,37.1154,36.7048,36.9101,942602.0
2018-10-23 10:10:00,37.76,37.8,37.55,37.56,1074368.0,36.9101,36.9492,36.7048,36.7146,1074368.0
2018-10-23 10:15:00,37.56,37.74,37.46,37.55,1000428.0,36.7146,36.8906,36.6169,36.7048,1000428.0
2018-10-23 10:20:00,37.55,37.67,37.41,37.48,922082.0,36.7048,36.8221,36.568,36.6364,922082.0
2018-10-23 10:25:00,37.48,37.81,37.43,37.75,785696.0,36.6364,36.959,36.5875,36.9003,785696.0
2018-10-23 10:30:00,37.76,37.94,37.73,37.79,735911.0,36.9101,37.0861,36.8808,36.9394,735911.0
2018-10-23 10:35:00,37.79,37.86,37.69,37.81,553970.0,36.9394,37.0079,36.8417,36.959,553970.0
2018-10-23 10:40:00,37.8,37.85,37.65,37.65,627737.0,36.9492,36.9981,36.8026,36.8026,627737.0
2018-10-23 10:45:00,37.66,37.76,37.57,37.71,626712.0,36.8124,36.9101,36.7244,36.8612,626712.0
2018-10-23 10:50:00,37.72,37.8,37.63,37.67,460980.0,36.871,36.9492,36.783,36.8221,460980.0
2018-10-23 10:55:00,37.67,37.84,37.6,37.78,538931.0,36.8221,36.9883,36.7537,36.9297,538931.0
2018-10-23 11:00:00,37.77,37.98,37.76,37.91,552816.0,36.9199,37.1252,36.9101,37.0567,552816.0
2018-10-23 11:05:00,37.92,38.06,37.85,38.02,635984.0,37.0665,37.2034,36.9981,37.1643,635984.0
2018-10-23 11:10:00,38.02,38.18,38.02,38.09,764494.0,37.1643,37.3207,37.1643,37.2327,764494.0
2018-10-23 11:15:00,38.1,38.29,38.07,38.26,669165.0,37.2425,37.4282,37.2131,37.3989,669165.0
2018-10-23 11:20:00,38.27,38.39,38.23,38.37,496362.0,37.4086,37.5259,37.3695,37.5064,496362.0
2018-10-23 11:25:00,38.37,38.47,38.32,38.34,715014.0,37.5064,37.6041,37.4575,37.4771,715014.0
2018-10-23 11:30:00,38.35,38.37,38.22,38.23,365871.0,37.4868,37.5064,37.3598,37.3695,365871.0
2018-10-23 11:35:00,38.24,38.3,38.16,38.16,331433.0,37.3793,37.438,37.3011,37.3011,331433.0
2018-10-23 11:40:00,38.16,38.29,38.14,38.22,251629.0,37.3011,37.4282,37.2816,37.3598,251629.0
2018-10-23 11:45:00,38.23,38.35,38.22,38.32,419805.0,37.3695,37.4868,37.3598,37.4575,419805.0
2018-10-23 11:50:00,38.33,38.44,38.33,38.43,444938.0,37.4673,37.5748,37.4673,37.565,444938.0
2018-10-23 11:55:00,38.43,38.49,38.3,38.32,435823.0,37.565,37.6237,37.438,37.4575,435823.0
2018-10-23 12:00:00,38.32,38.37,38.27,38.35,278020.0,37.4575,37.5064,37.4086,37.4868,278020.0
2018-10-23 12:05:00,38.35,38.56,38.33,38.55,488605.0,37.4868,37.6921,37.4673,37.6823,488605.0
2018-10-23 12:10:00,38.55,38.64,38.5,38.63,260479.0,37.6823,37.7703,37.6335,37.7605,260479.0
2018-10-23 12:15:00,38.63,38.63,38.49,38.6,231187.0,37.7605,37.7605,37.6237,37.7312,231187.0
2018-10-23 12:20:00,38.59,38.69,38.54,38.57,342541.0,37.7214,37.8192,37.6726,37.7019,342541.0
2018-10-23 12:25:00,38.57,38.76,38.56,38.71,362520.0,37.7019,37.8876,37.6921,37.8387,362520.0
2018-10-23 12:30:00,38.72,38.9,38.71,38.87,340808.0,37.8485,38.0245,37.8387,37.9951,340808.0
2018-10-23 12:35:00,38.87,38.93,38.81,38.91,294220.0,37.9951,38.0538,37.9365,38.0342,294220.0
2018-10-23 12:40:00,38.92,39.11,38.89,39.11,439455.0,38.044,38.2297,38.0147,38.2297,439455.0
2018-10-23 12:45:00,39.1,39.11,38.91,38.92,419074.0,38.22,38.2297,38.0342,38.044,419074.0
2018-10-23 12:50:00,38.92,39.01,38.77,38.79,532283.0,38.044,38.132,37.8974,37.9169,532283.0
2018-10-23 12:55:00,38.79,38.81,38.68,38.69,285016.0,37.9169,37.9365,37.8094,37.8192,285016.0
2018-10-23 13:00:00,38.68,38.79,38.65,38.71,318375.0,37.8094,37.9169,37.7801,37.8387,318375.0
2018-10-23 13:05:00,38.7,38.81,38.63,38.77,227776.0,37.829,37.9365,37.7605,37.8974,227776.0
2018-10-23 13:10:00,38.77,38.79,38.7,38.72,164841.0,37.8974,37.9169,37.829,37.8485,164841.0
2018-10-23 13:15:00,38.72,38.74,38.61,38.67,208766.0,37.8485,37.8681,37.741,37.7996,208766.0
2018-10-23 13:20:00,38.66,38.75,38.6,38.65,304496.0,37.7899,37.8778,37.7312,37.7801,304496.0
2018-10-23 13:25:00,38.64,38.69,38.53,38.55,285116.0,37.7703,37.8192,37.6628,37.6823,285116.0
2018-10-23 13:30:00,38.55,38.66,38.54,38.63,281011.0,37.6823,37.7899,37.6726,37.7605,281011.0
2018-10-23 13:35:00,38.63,38.64,38.47,38.52,377683.0,37.7605,37.7703,37.6041,37.653,377683.0
2018-10-23 13:40:00,38.51,38.54,38.46,38.51,258393.0,37.6432,37.6726,37.5944,37.6432,258393.0
2018-10-23 13:45:00,38.5,38.54,38.41,38.46,278980.0,37.6335,37.6726,37.5455,37.5944,278980.0
2018-10-23 13:50:00,38.46,38.58,38.43,38.44,300404.0,37.5944,37.7117,37.565,37.5748,300404.0
2018-10-23 13:55:00,38.44,38.53,38.41,38.49,207695.0,37.5748,37.6628,37.5455,37.6237,207695.0
2018-10-23 14:00:00,38.5,38.57,38.4,38.56,365693.0,37.6335,37.7019,37.5357,37.6921,365693.0
2018-10-23 14:05:00,38.56,38.64,38.53,38.57,221928.0,37.6921,37.7703,37.6628,37.7019,221928.0
2018-10-23 14:10:00,38.57,38.68,38.55,38.55,268452.0,37.7019,37.8094,37.6823,37.6823,268452.0
2018-10-23 14:15:00,38.56,38.73,38.55,38.72,384459.0,37.6921,37.8583,37.6823,37.8485,384459.0
2018-10-23 14:20:00,38.72,38.78,38.64,38.77,203945.0,37.8485,37.9072,37.7703,37.8974,203945.0
2018-10-23 14:25:00,38.78,38.79,38.63,38.69,282234.0,37.9072,37.9169,37.7605,37.8192,282234.0
2018-10-23 14:30:00,38.69,38.82,38.68,38.74,316962.0,37.8192,37.9463,37.8094,37.8681,316962.0
2018-10-23 14:35:00,38.75,38.91,38.74,38.77,365957.0,37.8778,38.0342,37.8681,37.8974,365957.0
2018-10-23 14:40:00,38.76,38.81,38.63,38.68,301963.0,37.8876,37.9365,37.7605,37.8094,301963.0
2018-10-23 14:45:00,38.67,38.68,38.57,38.64,198344.0,37.7996,37.8094,37.7019,37.7703,198344.0
2018-10-23 14:50:00,38.64,38.72,38.6,38.62,232329.0,37.7703,37.8485,37.7312,37.7508,232329.0
2018-10-23 14:55:00,38.63,38.8,38.59,38.75,263401.0,37.7605,37.9267,37.7214,37.8778,263401.0
2018-10-23 15:00:00,38.75,38.81,38.74,38.76,249213.0,37.8778,37.9365,37.8681,37.8876,249213.0
2018-10-23 15:05:00,38.76,38.88,38.72,38.82,258157.0,37.8876,38.0049,37.8485,37.9463,258157.0
2018-10-23 15:10:00,38.83,38.85,38.78,38.8,175189.0,37.956,37.9756,37.9072,37.9267,175189.0
2018-10-23 15:15:00,38.8,38.87,38.76,38.78,223049.0,37.9267,37.9951,37.8876,37.9072,223049.0
2018-10-23 15:20:00,38.79,38.93,38.78,38.89,274683.0,37.9169,38.0538,37.9072,38.0147,274683.0
2018-10-23 15:25:00,38.88,38.93,38.83,38.85,259579.0,38.0049,38.0538,37.956,37.9756,259579.0
2018-10-23 15:30:00,38.86,38.86,38.73,38.84,351327.0,37.9854,37.9854,37.8583,37.9658,351327.0
2018-10-23 15:35:00,38.84,38.89,38.77,38.79,371937.0,37.9658,38.0147,37.8974,37.9169,371937.0
2018-10-23 15:40:00,38.79,38.84,38.7,38.72,487317.0,37.9169,37.9658,37.829,37.8485,487317.0
2018-10-23 15:45:00,38.71,38.74,38.66,38.67,422348.0,37.8387,37.8681,37.7899,37.7996,422348.0
2018-10-23 15:50:00,38.67,38.7,38.55,38.59,711319.0,37.7996,37.829,37.6823,37.7214,711319.0
2018-10-23 15:55:00,38.59,38.72,38.57,38.69,1251219.0,37.7214,37.8485,37.7019,37.8192,1251219.0
2018-10-24 09:30:00,37.97,38.19,37.77,37.91,1804977.0,37.1154,37.3304,36.9199,37.0567,1804977.0
2018-10-24 09:35:00,37.89,38.02,37.67,37.89,905659.0,37.0372,37.1643,36.8221,37.0372,905659.0
2018-10-24 09:40:00,37.9,38.24,37.85,38.16,768711.0,37.047,37.3793,36.9981,37.3011,768711.0
2018-10-24 09:45:00,38.16,38.3,38.05,38.08,793374.0,37.3011,37.438,37.1936,37.2229,793374.0
2018-10-24 09:50:00,38.08,38.15,37.82,37.87,638582.0,37.2229,37.2913,36.9688,37.0176,638582.0
2018-10-24 09:55:00,37.87,38.02,37.76,37.78,446957.0,37.0176,37.1643,36.9101,36.9297,446957.0
2018-10-24 10:00:00,37.78,37.78,37.48,37.5,987256.0,36.9297,36.9297,36.6364,36.656,987256.0
2018-10-24 10:05:00,37.51,37.76,37.48,37.75,633345.0,36.6657,36.9101,36.6364,36.9003,633345.0
2018-10-24 10:10:00,37.75,37.82,37.55,37.55,480337.0,36.9003,36.9688,36.7048,36.7048,480337.0
2018-10-24 10:15:00,37.54,37.61,37.35,37.39,783293.0,36.6951,36.7635,36.5093,36.5484,783293.0
2018-10-24 10:20:00,37.39,37.39,37.12,37.2,1067590.0,36.5484,36.5484,36.2845,36.3627,1067590.0
2018-10-24 10:25:00,37.2,37.33,37.19,37.31,586934.0,36.3627,36.4898,36.3529,36.4702,586934.0
2018-10-24 10:30:00,37.3,37.34,37.22,37.29,548961.0,36.4605,36.4996,36.3823,36.4507,548961.0
2018-10-24 10:35:00,37.3,37.37,37.14,37.15,494329.0,36.4605,36.5289,36.3041,36.3138,494329.0
2018-10-24 10:40:00,37.15,37.23,37.1,37.16,509543.0,36.3138,36.392,36.265,36.3236,509543.0
2018-10-24 10:45:00,37.16,37.39,37.14,37.39,710109.0,36.3236,36.5484,36.3041,36.5484,710109.0
2018-10-24 10:50:00,37.38,37.4,37.24,37.37,425767.0,36.5387,36.5582,36.4018,36.5289,425767.0
2018-10-24 10:55:00,37.38,37.45,37.34,37.39,390288.0,36.5387,36.6071,36.4996,36.5484,390288.0
2018-10-24 11:00:00,37.39,37.42,37.25,37.25,399604.0,36.5484,36.5778,36.4116,36.4116,399604.0
2018-10-24 11:05:00,37.25,37.31,36.95,37.0,810423.0,36.4116,36.4702,36.1184,36.1672,810423.0
2018-10-24 11:10:00,37.01,37.15,37.0,37.08,495470.0,36.177,36.3138,36.1672,36.2454,495470.0
2018-10-24 11:15:00,37.08,37.17,37.01,37.03,420730.0,36.2454,36.3334,36.177,36.1965,420730.0
2018-10-24 11:20:00,37.02,37.12,36.95,37.01,553394.0,36.1868,36.2845,36.1184,36.177,553394.0
2018-10-24 11:25:00,37.02,37.05,36.87,36.92,589257.0,36.1868,36.2161,36.0402,36.089,589257.0
2018-10-24 11:30:00,36.91,36.93,36.75,36.87,672240.0,36.0793,36.0988,35.9229,36.0402,672240.0
2018-10-24 11:35:00,36.87,36.95,36.79,36.94,324422.0,36.0402,36.1184,35.962,36.1086,324422.0
2018-10-24 11:40:00,36.95,37.0,36.91,36.93,355233.0,36.1184,36.1672,36.0793,36.0988,355233.0
2018-10-24 11:45:00,36.93,37.19,36.92,37.16,532731.0,36.0988,36.3529,36.089,36.3236,532731.0
2018-10-24 11:50:00,37.15,37.3,37.09,37.3,415366.0,36.3138,36.4605,36.2552,36.4605,415366.0
2018-10-24 11:55:00,37.3,37.45,37.28,37.36,346735.0,36.4605,36.6071,36.4409,36.5191,346735.0
2018-10-24 12:00:00,37.36,37.42,37.23,37.29,471228.0,36.5191,36.5778,36.392,36.4507,471228.0
2018-10-24 12:05:00,37.3,37.35,37.23,37.23,165205.0,36.4605,36.5093,36.392,36.392,165205.0
2018-10-24 12:10:00,37.24,37.29,37.17,37.25,193876.0,36.4018,36.4507,36.3334,36.4116,193876.0
2018-10-24 12:15:00,37.25,37.36,37.22,37.25,393193.0,36.4116,36.5191,36.3823,36.4116,393193.0
2018-10-24 12:20:00,37.25,37.26,37.13,37.16,214149.0,36.4116,36.4214,36.2943,36.3236,214149.0
2018-10-24 12:25:00,37.15,37.21,37.12,37.14,161626.0,36.3138,36.3725,36.2845,36.3041,161626.0
2018-10-24 12:30:00,37.14,37.15,37.01,37.02,216539.0,36.3041,36.3138,36.177,36.1868,216539.0
2018-10-24 12:35:00,37.01,37.04,36.9,36.92,262129.0,36.177,36.2063,36.0695,36.089,262129.0
2018-10-24 12:40:00,36.92,36.94,36.84,36.93,365540.0,36.089,36.1086,36.0108,36.0988,365540.0
2018-10-24 12:45:00,36.92,36.92,36.82,36.9,355044.0,36.089,36.089,35.9913,36.0695,355044.0
2018-10-24 12:50:00,36.9,37.04,36.85,37.04,265101.0,36.0695,36.2063,36.0206,36.2063,265101.0
2018-10-24 12:55:00,37.04,37.04,36.93,36.94,318581.0,36.2063,36.2063,36.0988,36.1086,318581.0
2018-10-24 13:00:00,36.93,36.95,36.82,36.83,257116.0,36.0988,36.1184,35.9913,36.0011,257116.0
2018-10-24 13:05:00,36.84,36.84,36.62,36.7,466646.0,36.0108,36.0108,35.7958,35.874,466646.0
2018-10-24 13:10:00,36.7,36.75,36.68,36.69,238828.0,35.874,35.9229,35.8544,35.8642,238828.0
2018-10-24 13:15:00,36.7,36.87,36.62,36.85,466411.0,35.874,36.0402,35.7958,36.0206,466411.0
2018-10-24 13:20:00,36.86,36.88,36.78,36.84,326029.0,36.0304,36.0499,35.9522,36.0108,326029.0
2018-10-24 13:25:00,36.83,36.85,36.74,36.82,391842.0,36.0011,36.0206,35.9131,35.9913,391842.0
2018-10-24 13:30:00,36.82,36.95,36.68,36.95,617950.0,35.9913,36.1184,35.8544,36.1184,617950.0
2018-10-24 13:35:00,36.93,36.96,36.77,36.79,342879.0,36.0988,36.1281,35.9424,35.962,342879.0
2018-10-24 13:40:00,36.79,36.86,36.73,36.85,238921.0,35.962,36.0304,35.9033,36.0206,238921.0
2018-10-24 13:45:00,36.86,36.9,36.78,36.85,400547.0,36.0304,36.0695,35.9522,36.0206,400547.0
2018-10-24 13:50:00,36.86,36.91,36.76,36.81,366261.0,36.0304,36.0793,35.9326,35.9815,366261.0
2018-10-24 13:55:00,36.81,36.81,36.69,36.71,400848.0,35.9815,35.9815,35.8642,35.8838,400848.0
2018-10-24 14:00:00,36.7,36.77,36.66,36.69,308006.0,35.874,35.9424,35.8349,35.8642,308006.0
2018-10-24 14:05:00,36.68,36.69,36.61,36.63,294583.0,35.8544,35.8642,35.786,35.8056,294583.0
2018-10-24 14:10:00,36.63,36.74,36.63,36.68,378363.0,35.8056,35.9131,35.8056,35.8544,378363.0
2018-10-24 14:15:00,36.68,36.79,36.65,36.77,346977.0,35.8544,35.962,35.8251,35.9424,346977.0
2018-10-24 14:20:00,36.77,36.84,36.71,36.8,405366.0,35.9424,36.0108,35.8838,35.9717,405366.0
2018-10-24 14:25:00,36.8,36.88,36.71,36.81,431430.0,35.9717,36.0499,35.8838,35.9815,431430.0
2018-10-24 14:30:00,36.82,36.85,36.75,36.81,379819.0,35.9913,36.0206,35.9229,35.9815,379819.0
2018-10-24 14:35:00,36.81,36.81,36.63,36.65,274933.0,35.9815,35.9815,35.8056,35.8251,274933.0
2018-10-24 14:40:00,36.64,36.68,36.55,36.57,477365.0,35.8153,35.8544,35.7274,35.7469,477365.0
2018-10-24 14:45:00,36.57,36.59,36.41,36.46,603246.0,35.7469,35.7665,35.5905,35.6394,603246.0
2018-10-24 14:50:00,36.45,36.46,36.13,36.2,935136.0,35.6296,35.6394,35.3168,35.3852,935136.0
2018-10-24 14:55:00,36.2,36.4,36.12,36.23,653132.0,35.3852,35.5807,35.307,35.4146,653132.0
2018-10-24 15:00:00,36.22,36.23,36.0,36.04,998562.0,35.4048,35.4146,35.1897,35.2288,998562.0
2018-10-24 15:05:00,36.04,36.17,35.99,36.14,663413.0,35.2288,35.3559,35.18,35.3266,663413.0
2018-10-24 15:10:00,36.14,36.2,36.09,36.19,478465.0,35.3266,35.3852,35.2777,35.3755,478465.0
2018-10-24 15:15:00,36.19,36.25,36.11,36.13,428106.0,35.3755,35.4341,35.2973,35.3168,428106.0
2018-10-24 15:20:00,36.13,36.14,35.9,35.94,799904.0,35.3168,35.3266,35.092,35.1311,799904.0
2018-10-24 15:25:00,35.95,36.04,35.77,35.81,757426.0,35.1409,35.2288,34.9649,35.004,757426.0
2018-10-24 15:30:00,35.8,35.85,35.7,35.7,750756.0,34.9942,35.0431,34.8965,34.8965,750756.0
2018-10-24 15:35:00,35.71,35.99,35.7,35.93,1415069.0,34.9063,35.18,34.8965,35.1213,1415069.0
2018-10-24 15:40:00,35.92,35.95,35.82,35.86,970466.0,35.1115,35.1409,35.0138,35.0529,970466.0
2018-10-24 15:45:00,35.85,35.85,35.74,35.75,1189920.0,35.0431,35.0431,34.9356,34.9454,1189920.0
2018-10-24 15:50:00,35.74,35.76,35.56,35.58,1588625.0,34.9356,34.9551,34.7596,34.7792,1588625.0
2018-10-24 15:55:00,35.58,35.58,35.4,35.45,2765831.0,34.7792,34.7792,34.6032,34.6521,2765831.0
2018-10-25 09:30:00,35.59,36.2,35.56,35.72,1923152.0,34.789,35.3852,34.7596,34.916,1923152.0
2018-10-25 09:35:00,35.73,36.05,35.65,35.68,996730.0,34.9258,35.2386,34.8476,34.8769,996730.0
2018-10-25 09:40:00,35.69,35.72,35.25,35.39,1278957.0,34.8867,34.916,34.4566,34.5935,1278957.0
2018-10-25 09:45:00,35.38,35.52,35.06,35.51,1071860.0,34.5837,34.7205,34.2709,34.7108,1071860.0
2018-10-25 09:50:00,35.5,35.73,35.43,35.66,767429.0,34.701,34.9258,34.6326,34.8574,767429.0
2018-10-25 09:55:00,35.66,35.77,35.51,35.7,475938.0,34.8574,34.9649,34.7108,34.8965,475938.0
2018-10-25 10:00:00,35.7,35.99,35.68,35.93,802171.0,34.8965,35.18,34.8769,35.1213,802171.0
2018-10-25 10:05:00,35.93,36.01,35.84,35.98,524276.0,35.1213,35.1995,35.0333,35.1702,524276.0
2018-10-25 10:10:00,35.98,35.98,35.76,35.91,464901.0,35.1702,35.1702,34.9551,35.1018,464901.0
2018-10-25 10:15:00,35.91,36.01,35.74,35.81,496187.0,35.1018,35.1995,34.9356,35.004,496187.0
2018-10-25 10:20:00,35.81,35.92,35.77,35.91,527986.0,35.004,35.1115,34.9649,35.1018,527986.0
2018-10-25 10:25:00,35.91,36.12,35.9,36.1,481986.0,35.1018,35.307,35.092,35.2875,481986.0
2018-10-25 10:30:00,36.1,36.23,36.03,36.08,580350.0,35.2875,35.4146,35.2191,35.2679,580350.0
2018-10-25 10:35:00,36.07,36.19,36.07,36.15,553613.0,35.2582,35.3755,35.2582,35.3364,553613.0
2018-10-25 10:40:00,36.14,36.35,36.14,36.23,665617.0,35.3266,35.5319,35.3266,35.4146,665617.0
2018-10-25 10:45:00,36.23,36.3,36.15,36.18,454663.0,35.4146,35.483,35.3364,35.3657,454663.0
2018-10-25 10:50:00,36.19,36.3,36.18,36.25,292883.0,35.3755,35.483,35.3657,35.4341,292883.0
2018-10-25 10:55:00,36.26,36.49,36.23,36.42,431896.0,35.4439,35.6687,35.4146,35.6003,431896.0
2018-10-25 11:00:00,36.41,36.47,36.14,36.15,502380.0,35.5905,35.6492,35.3266,35.3364,502380.0
2018-10-25 11:05:00,36.15,36.16,36.03,36.15,353889.0,35.3364,35.3461,35.2191,35.3364,353889.0
2018-10-25 11:10:00,36.13,36.16,36.01,36.15,331776.0,35.3168,35.3461,35.1995,35.3364,331776.0
2018-10-25 11:15:00,36.14,36.24,36.08,36.24,250526.0,35.3266,35.4243,35.2679,35.4243,250526.0
2018-10-25 11:20:00,36.24,36.37,36.21,36.3,412875.0,35.4243,35.5514,35.395,35.483,412875.0
2018-10-25 11:25:00,36.29,36.45,36.29,36.44,363338.0,35.4732,35.6296,35.4732,35.6198,363338.0
2018-10-25 11:30:00,36.43,36.49,36.41,36.45,404656.0,35.6101,35.6687,35.5905,35.6296,404656.0
2018-10-25 11:35:00,36.45,36.56,36.42,36.45,357359.0,35.6296,35.7371,35.6003,35.6296,357359.0
2018-10-25 11:40:00,36.43,36.44,36.25,36.32,320104.0,35.6101,35.6198,35.4341,35.5025,320104.0
2018-10-25 11:45:00,36.32,36.4,36.22,36.39,253344.0,35.5025,35.5807,35.4048,35.571,253344.0
2018-10-25 11:50:00,36.39,36.55,36.38,36.51,446092.0,35.571,35.7274,35.5612,35.6883,446092.0
2018-10-25 11:55:00,36.52,36.58,36.48,36.48,238954.0,35.698,35.7567,35.6589,35.6589,238954.0
2018-10-25 12:00:00,36.48,36.5,36.37,36.49,169737.0,35.6589,35.6785,35.5514,35.6687,169737.0
2018-10-25 12:05:00,36.5,36.6,36.47,36.58,278693.0,35.6785,35.7762,35.6492,35.7567,278693.0
2018-10-25 12:10:00,36.58,36.63,36.4,36.41,218914.0,35.7567,35.8056,35.5807,35.5905,218914.0
2018-10-25 12:15:00,36.41,36.42,36.26,36.27,292504.0,35.5905,35.6003,35.4439,35.4537,292504.0
2018-10-25 12:20:00,36.27,36.38,36.25,36.38,198959.0,35.4537,35.5612,35.4341,35.5612,198959.0
2018-10-25 12:25:00,36.38,36.45,36.26,36.29,398115.0,35.5612,35.6296,35.4439,35.4732,398115.0
2018-10-25 12:30:00,36.28,36.36,36.22,36.27,252547.0,35.4634,35.5416,35.4048,35.4537,252547.0
2018-10-25 12:35:00,36.26,36.36,36.26,36.32,215309.0,35.4439,35.5416,35.4439,35.5025,215309.0
2018-10-25 12:40:00,36.33,36.38,36.24,36.37,155594.0,35.5123,35.5612,35.4243,35.5514,155594.0
2018-10-25 12:45:00,36.37,36.43,36.32,36.38,221229.0,35.5514,35.6101,35.5025,35.5612,221229.0
2018-10-25 12:50:00,36.38,36.4,36.26,36.31,138654.0,35.5612,35.5807,35.4439,35.4928,138654.0
2018-10-25 12:55:00,36.31,36.35,36.25,36.35,106069.0,35.4928,35.5319,35.4341,35.5319,106069.0
2018-10-25 13:00:00,36.35,36.48,36.35,36.41,189643.0,35.5319,35.6589,35.5319,35.5905,189643.0
2018-10-25 13:05:00,36.4,36.42,36.3,36.31,159813.0,35.5807,35.6003,35.483,35.4928,159813.0
2018-10-25 13:10:00,36.31,36.46,36.29,36.46,165013.0,35.4928,35.6394,35.4732,35.6394,165013.0
2018-10-25 13:15:00,36.47,36.62,36.46,36.59,341459.0,35.6492,35.7958,35.6394,35.7665,341459.0
2018-10-25 13:20:00,36.59,36.86,36.59,36.83,604591.0,35.7665,36.0304,35.7665,36.0011,604591.0
2018-10-25 13:25:00,36.84,36.92,36.8,36.86,349018.0,36.0108,36.089,35.9717,36.0304,349018.0
2018-10-25 13:30:00,36.86,36.87,36.7,36.73,377642.0,36.0304,36.0402,35.874,35.9033,377642.0
2018-10-25 13:35:00,36.74,36.8,36.7,36.75,370274.0,35.9131,35.9717,35.874,35.9229,370274.0
2018-10-25 13:40:00,36.75,37.09,36.73,36.95,652505.0,35.9229,36.2552,35.9033,36.1184,652505.0
2018-10-25 13:45:00,36.95,37.09,36.9,37.07,306055.0,36.1184,36.2552,36.0695,36.2356,306055.0
2018-10-25 13:50:00,37.07,37.08,36.95,37.01,203007.0,36.2356,36.2454,36.1184,36.177,203007.0
2018-10-25 13:55:00,37.01,37.08,36.98,37.05,316140.0,36.177,36.2454,36.1477,36.2161,316140.0
2018-10-25 14:00:00,37.05,37.08,36.94,37.01,231458.0,36.2161,36.2454,36.1086,36.177,231458.0
2018-10-25 14:05:00,37.01,37.1,36.97,37.05,232789.0,36.177,36.265,36.1379,36.2161,232789.0
2018-10-25 14:10:00,37.05,37.08,37.03,37.05,158432.0,36.2161,36.2454,36.1965,36.2161,158432.0
2018-10-25 14:15:00,37.06,37.09,37.01,37.08,234234.0,36.2259,36.2552,36.177,36.2454,234234.0
2018-10-25 14:20:00,37.07,37.16,37.03,37.08,304380.0,36.2356,36.3236,36.1965,36.2454,304380.0
2018-10-25 14:25:00,37.07,37.12,37.01,37.01,218726.0,36.2356,36.2845,36.177,36.177,218726.0
2018-10-25 14:30:00,37.02,37.08,37.0,37.07,298381.0,36.1868,36.2454,36.1672,36.2356,298381.0
2018-10-25 14:35:00,37.06,37.09,36.96,36.98,272567.0,36.2259,36.2552,36.1281,36.1477,272567.0
2018-10-25 14:40:00,36.98,37.12,36.97,37.03,210927.0,36.1477,36.2845,36.1379,36.1965,210927.0
2018-10-25 14:45:00,37.03,37.11,37.02,37.03,235018.0,36.1965,36.2747,36.1868,36.1965,235018.0
2018-10-25 14:50:00,37.03,37.04,36.91,36.96,279717.0,36.1965,36.2063,36.0793,36.1281,279717.0
2018-10-25 14:55:00,36.95,37.02,36.86,36.93,396938.0,36.1184,36.1868,36.0304,36.0988,396938.0
2018-10-25 15:00:00,36.93,36.99,36.9,36.95,311489.0,36.0988,36.1574,36.0695,36.1184,311489.0
2018-10-25 15:05:00,36.95,36.98,36.9,36.91,251580.0,36.1184,36.1477,36.0695,36.0793,251580.0
2018-10-25 15:10:00,36.9,36.95,36.85,36.93,214667.0,36.0695,36.1184,36.0206,36.0988,214667.0
2018-10-25 15:15:00,36.92,36.99,36.92,36.96,221577.0,36.089,36.1574,36.089,36.1281,221577.0
2018-10-25 15:20:00,36.96,36.98,36.87,36.95,218298.0,36.1281,36.1477,36.0402,36.1184,218298.0
2018-10-25 15:25:00,36.95,36.99,36.91,36.99,179268.0,36.1184,36.1574,36.0793,36.1574,179268.0
2018-10-25 15:30:00,36.98,37.08,36.87,36.91,472873.0,36.1477,36.2454,36.0402,36.0793,472873.0
2018-10-25 15:35:00,36.92,36.94,36.85,36.86,269595.0,36.089,36.1086,36.0206,36.0304,269595.0
2018-10-25 15:40:00,36.85,36.9,36.81,36.82,368592.0,36.0206,36.0695,35.9815,35.9913,368592.0
2018-10-25 15:45:00,36.82,36.85,36.74,36.8,500323.0,35.9913,36.0206,35.9131,35.9717,500323.0
2018-10-25 15:50:00,36.8,36.81,36.69,36.75,916015.0,35.9717,35.9815,35.8642,35.9229,916015.0
2018-10-25 15:55:00,36.74,36.82,36.71,36.76,1136457.0,35.9131,35.9913,35.8838,35.9326,1136457.0
2018-10-26 09:30:00,35.28,35.66,35.18,35.51,1553797.0,34.4859,34.8574,34.3882,34.7108,1553797.0
2018-10-26 09:35:00,35.51,35.76,35.29,35.34,1243045.0,34.7108,34.9551,34.4957,34.5446,1243045.0
2018-10-26 09:40:00,35.35,35.65,35.31,35.61,735557.0,34.5544,34.8476,34.5153,34.8085,735557.0
2018-10-26 09:45:00,35.61,35.8,35.55,35.79,677566.0,34.8085,34.9942,34.7499,34.9845,677566.0
2018-10-26 09:50:00,35.79,35.79,35.53,35.69,523087.0,34.9845,34.9845,34.7303,34.8867,523087.0
2018-10-26 09:55:00,35.69,35.91,35.62,35.65,602955.0,34.8867,35.1018,34.8183,34.8476,602955.0
2018-10-26 10:00:00,35.65,35.65,35.15,35.19,1009590.0,34.8476,34.8476,34.3589,34.398,1009590.0
2018-10-26 10:05:00,35.2,35.2,34.88,35.0,1069748.0,34.4077,34.4077,34.0949,34.2122,1069748.0
2018-10-26 10:10:00,35.0,35.18,35.0,35.11,543950.0,34.2122,34.3882,34.2122,34.3198,543950.0
2018-10-26 10:15:00,35.1,35.15,34.9,35.01,425824.0,34.31,34.3589,34.1145,34.222,425824.0
2018-10-26 10:20:00,35.01,35.14,34.9,35.12,460089.0,34.222,34.3491,34.1145,34.3295,460089.0
2018-10-26 10:25:00,35.12,35.17,34.88,34.88,556242.0,34.3295,34.3784,34.0949,34.0949,556242.0
2018-10-26 10:30:00,34.89,34.91,34.75,34.8,777870.0,34.1047,34.1243,33.9679,34.0167,777870.0
2018-10-26 10:35:00,34.81,34.85,34.65,34.68,586963.0,34.0265,34.0656,33.8701,33.8994,586963.0
2018-10-26 10:40:00,34.69,34.78,34.52,34.6,634634.0,33.9092,33.9972,33.743,33.8212,634634.0
2018-10-26 10:45:00,34.61,34.68,34.45,34.63,536231.0,33.831,33.8994,33.6746,33.8506,536231.0
2018-10-26 10:50:00,34.62,34.7,34.48,34.54,371773.0,33.8408,33.919,33.7039,33.7626,371773.0
2018-10-26 10:55:00,34.54,34.6,34.3,34.38,650605.0,33.7626,33.8212,33.528,33.6062,650605.0
2018-10-26 11:00:00,34.37,34.6,34.33,34.57,398536.0,33.5964,33.8212,33.5573,33.7919,398536.0
2018-10-26 11:05:00,34.58,34.78,34.54,34.7,364298.0,33.8017,33.9972,33.7626,33.919,364298.0
2018-10-26 11:10:00,34.69,34.74,34.56,34.57,428444.0,33.9092,33.9581,33.7821,33.7919,428444.0
2018-10-26 11:15:00,34.58,34.75,34.54,34.7,437649.0,33.8017,33.9679,33.7626,33.919,437649.0
2018-10-26 11:20:00,34.71,35.01,34.71,34.98,729165.0,33.9288,34.222,33.9288,34.1927,729165.0
2018-10-26 11:25:00,34.98,35.19,34.94,35.11,551124.0,34.1927,34.398,34.1536,34.3198,551124.0
2018-10-26 11:30:00,35.12,35.33,35.11,35.32,638435.0,34.3295,34.5348,34.3198,34.525,638435.0
2018-10-26 11:35:00,35.33,35.36,35.04,35.12,423786.0,34.5348,34.5641,34.2513,34.3295,423786.0
2018-10-26 11:40:00,35.13,35.19,34.92,34.93,400600.0,34.3393,34.398,34.134,34.1438,400600.0
2018-10-26 11:45:00,34.92,35.15,34.91,35.13,422331.0,34.134,34.3589,34.1243,34.3393,422331.0
2018-10-26 11:50:00,35.12,35.48,35.12,35.33,686484.0,34.3295,34.6814,34.3295,34.5348,686484.0
2018-10-26 11:55:00,35.33,35.47,35.33,35.41,280620.0,34.5348,34.6717,34.5348,34.613,280620.0
2018-10-26 12:00:00,35.39,35.6,35.39,35.6,389899.0,34.5935,34.7987,34.5935,34.7987,389899.0
2018-10-26 12:05:00,35.6,35.65,35.52,35.58,350515.0,34.7987,34.8476,34.7205,34.7792,350515.0
2018-10-26 12:10:00,35.59,35.61,35.39,35.46,362341.0,34.789,34.8085,34.5935,34.6619,362341.0
2018-10-26 12:15:00,35.46,35.48,35.29,35.42,293623.0,34.6619,34.6814,34.4957,34.6228,293623.0
2018-10-26 12:20:00,35.42,35.52,35.29,35.37,426922.0,34.6228,34.7205,34.4957,34.5739,426922.0
2018-10-26 12:25:00,35.36,35.41,35.28,35.35,218593.0,34.5641,34.613,34.4859,34.5544,218593.0
2018-10-26 12:30:00,35.35,35.5,35.3,35.45,334248.0,34.5544,34.701,34.5055,34.6521,334248.0
2018-10-26 12:35:00,35.44,35.5,35.41,35.48,223276.0,34.6423,34.701,34.613,34.6814,223276.0
2018-10-26 12:40:00,35.48,35.68,35.44,35.66,357332.0,34.6814,34.8769,34.6423,34.8574,357332.0
2018-10-26 12:45:00,35.65,35.74,35.62,35.73,301523.0,34.8476,34.9356,34.8183,34.9258,301523.0
2018-10-26 12:50:00,35.74,35.74,35.54,35.57,367218.0,34.9356,34.9356,34.7401,34.7694,367218.0
2018-10-26 12:55:00,35.58,35.61,35.53,35.59,196422.0,34.7792,34.8085,34.7303,34.789,196422.0
2018-10-26 13:00:00,35.59,35.78,35.58,35.76,227869.0,34.789,34.9747,34.7792,34.9551,227869.0
2018-10-26 13:05:00,35.76,35.8,35.68,35.69,342219.0,34.9551,34.9942,34.8769,34.8867,342219.0
2018-10-26 13:10:00,35.68,35.78,35.65,35.76,349226.0,34.8769,34.9747,34.8476,34.9551,349226.0
2018-10-26 13:15:00,35.75,35.82,35.7,35.75,218155.0,34.9454,35.0138,34.8965,34.9454,218155.0
2018-10-26 13:20:00,35.74,35.77,35.65,35.68,189328.0,34.9356,34.9649,34.8476,34.8769,189328.0
2018-10-26 13:25:00,35.67,35.72,35.59,35.6,209757.0,34.8672,34.916,34.789,34.7987,209757.0
2018-10-26 13:30:00,35.6,35.6,35.36,35.36,328709.0,34.7987,34.7987,34.5641,34.5641,328709.0
2018-10-26 13:35:00,35.36,35.45,35.26,35.31,246953.0,34.5641,34.6521,34.4664,34.5153,246953.0
2018-10-26 13:40:00,35.32,35.53,35.32,35.52,205474.0,34.525,34.7303,34.525,34.7205,205474.0
2018-10-26 13:45:00,35.52,35.53,35.35,35.44,244746.0,34.7205,34.7303,34.5544,34.6423,244746.0
2018-10-26 13:50:00,35.44,35.51,35.38,35.49,193652.0,34.6423,34.7108,34.5837,34.6912,193652.0
2018-10-26 13:55:00,35.5,35.55,35.48,35.48,215807.0,34.701,34.7499,34.6814,34.6814,215807.0
2018-10-26 14:00:00,35.47,35.51,35.28,35.33,230728.0,34.6717,34.7108,34.4859,34.5348,230728.0
2018-10-26 14:05:00,35.33,35.33,35.11,35.22,432871.0,34.5348,34.5348,34.3198,34.4273,432871.0
2018-10-26 14:10:00,35.22,35.3,35.1,35.15,253763.0,34.4273,34.5055,34.31,34.3589,253763.0
2018-10-26 14:15:00,35.14,35.2,35.08,35.15,220450.0,34.3491,34.4077,34.2904,34.3589,220450.0
2018-10-26 14:20:00,35.16,35.26,35.12,35.26,336699.0,34.3686,34.4664,34.3295,34.4664,336699.0
2018-10-26 14:25:00,35.26,35.38,35.24,35.3,245267.0,34.4664,34.5837,34.4468,34.5055,245267.0
2018-10-26 14:30:00,35.29,35.38,35.26,35.3,160890.0,34.4957,34.5837,34.4664,34.5055,160890.0
2018-10-26 14:35:00,35.3,35.41,35.28,35.3,173544.0,34.5055,34.613,34.4859,34.5055,173544.0
2018-10-26 14:40:00,35.3,35.34,35.25,35.29,243480.0,34.5055,34.5446,34.4566,34.4957,243480.0
2018-10-26 14:45:00,35.29,35.35,35.12,35.14,255602.0,34.4957,34.5544,34.3295,34.3491,255602.0
2018-10-26 14:50:00,35.14,35.26,35.13,35.22,311913.0,34.3491,34.4664,34.3393,34.4273,311913.0
2018-10-26 14:55:00,35.21,35.23,35.12,35.18,392900.0,34.4175,34.4371,34.3295,34.3882,392900.0
2018-10-26 15:00:00,35.18,35.24,35.08,35.23,332111.0,34.3882,34.4468,34.2904,34.4371,332111.0
2018-10-26 15:05:00,35.23,35.27,35.14,35.16,409083.0,34.4371,34.4762,34.3491,34.3686,409083.0
2018-10-26 15:10:00,35.16,35.22,34.98,35.09,523894.0,34.3686,34.4273,34.1927,34.3002,523894.0
2018-10-26 15:15:00,35.08,35.34,35.06,35.31,439405.0,34.2904,34.5446,34.2709,34.5153,439405.0
2018-10-26 15:20:00,35.31,35.49,35.3,35.39,379359.0,34.5153,34.6912,34.5055,34.5935,379359.0
2018-10-26 15:25:00,35.39,35.47,35.33,35.41,405721.0,34.5935,34.6717,34.5348,34.613,405721.0
2018-10-26 15:30:00,35.4,35.4,35.29,35.31,301455.0,34.6032,34.6032,34.4957,34.5153,301455.0
2018-10-26 15:35:00,35.31,35.54,35.28,35.52,456548.0,34.5153,34.7401,34.4859,34.7205,456548.0
2018-10-26 15:40:00,35.51,35.51,35.32,35.34,500248.0,34.7108,34.7108,34.525,34.5446,500248.0
2018-10-26 15:45:00,35.34,35.58,35.33,35.52,693437.0,34.5446,34.7792,34.5348,34.7205,693437.0
2018-10-26 15:50:00,35.52,35.61,35.49,35.5,779503.0,34.7205,34.8085,34.6912,34.701,779503.0
2018-10-26 15:55:00,35.49,35.49,35.31,35.4,1268704.0,34.6912,34.6912,34.5153,34.6032,1268704.0
2018-10-29 09:30:00,36.16,36.2,35.65,35.71,1171070.0,35.3461,35.3852,34.8476,34.9063,1171070.0
2018-10-29 09:35:00,35.7,35.73,35.45,35.46,1127435.0,34.8965,34.9258,34.6521,34.6619,1127435.0
2018-10-29 09:40:00,35.46,35.72,35.46,35.62,478679.0,34.6619,34.916,34.6619,34.8183,478679.0
2018-10-29 09:45:00,35.62,35.93,35.52,35.84,572483.0,34.8183,35.1213,34.7205,35.0333,572483.0
2018-10-29 09:50:00,35.84,35.95,35.77,35.89,468283.0,35.0333,35.1409,34.9649,35.0822,468283.0
2018-10-29 09:55:00,35.88,36.02,35.82,36.0,429574.0,35.0724,35.2093,35.0138,35.1897,429574.0
2018-10-29 10:00:00,36.01,36.14,35.99,36.09,460674.0,35.1995,35.3266,35.18,35.2777,460674.0
2018-10-29 10:05:00,36.09,36.12,35.92,36.01,322860.0,35.2777,35.307,35.1115,35.1995,322860.0
2018-10-29 10:10:00,36.0,36.2,35.99,36.01,440680.0,35.1897,35.3852,35.18,35.1995,440680.0
2018-10-29 10:15:00,36.02,36.12,35.95,35.98,264234.0,35.2093,35.307,35.1409,35.1702,264234.0
2018-10-29 10:20:00,35.98,36.07,35.92,35.98,216074.0,35.1702,35.2582,35.1115,35.1702,216074.0
2018-10-29 10:25:00,35.98,36.06,35.91,35.94,251680.0,35.1702,35.2484,35.1018,35.1311,251680.0
2018-10-29 10:30:00,35.93,36.03,35.86,35.89,320374.0,35.1213,35.2191,35.0529,35.0822,320374.0
2018-10-29 10:35:00,35.89,35.91,35.84,35.89,328071.0,35.0822,35.1018,35.0333,35.0822,328071.0
2018-10-29 10:40:00,35.9,35.92,35.83,35.88,167588.0,35.092,35.1115,35.0236,35.0724,167588.0
2018-10-29 10:45:00,35.87,35.97,35.81,35.85,266282.0,35.0627,35.1604,35.004,35.0431,266282.0
2018-10-29 10:50:00,35.85,36.06,35.85,36.05,317241.0,35.0431,35.2484,35.0431,35.2386,317241.0
2018-10-29 10:55:00,36.05,36.06,35.89,35.94,196046.0,35.2386,35.2484,35.0822,35.1311,196046.0
2018-10-29 11:00:00,35.94,35.96,35.76,35.78,308128.0,35.1311,35.1506,34.9551,34.9747,308128.0
2018-10-29 11:05:00,35.78,35.87,35.71,35.74,162707.0,34.9747,35.0627,34.9063,34.9356,162707.0
2018-10-29 11:10:00,35.74,35.77,35.66,35.72,270497.0,34.9356,34.9649,34.8574,34.916,270497.0
2018-10-29 11:15:00,35.72,35.77,35.6,35.65,320041.0,34.916,34.9649,34.7987,34.8476,320041.0
2018-10-29 11:20:00,35.65,35.73,35.61,35.67,290121.0,34.8476,34.9258,34.8085,34.8672,290121.0
2018-10-29 11:25:00,35.67,35.69,35.62,35.64,245992.0,34.8672,34.8867,34.8183,34.8378,245992.0
2018-10-29 11:30:00,35.64,35.67,35.55,35.62,257793.0,34.8378,34.8672,34.7499,34.8183,257793.0
2018-10-29 11:35:00,35.61,35.69,35.56,35.69,262793.0,34.8085,34.8867,34.7596,34.8867,262793.0
2018-10-29 11:40:00,35.69,35.8,35.66,35.79,181743.0,34.8867,34.9942,34.8574,34.9845,181743.0
2018-10-29 11:45:00,35.79,35.82,35.71,35.72,128520.0,34.9845,35.0138,34.9063,34.916,128520.0
2018-10-29 11:50:00,35.72,35.77,35.6,35.6,111090.0,34.916,34.9649,34.7987,34.7987,111090.0
2018-10-29 11:55:00,35.59,35.64,35.47,35.49,238410.0,34.789,34.8378,34.6717,34.6912,238410.0
2018-10-29 12:00:00,35.5,35.53,35.44,35.5,260229.0,34.701,34.7303,34.6423,34.701,260229.0
2018-10-29 12:05:00,35.5,35.52,35.36,35.36,331282.0,34.701,34.7205,34.5641,34.5641,331282.0
2018-10-29 12:10:00,35.37,35.45,35.33,35.42,308997.0,34.5739,34.6521,34.5348,34.6228,308997.0
2018-10-29 12:15:00,35.41,35.56,35.38,35.43,286082.0,34.613,34.7596,34.5837,34.6326,286082.0
2018-10-29 12:20:00,35.43,35.48,35.22,35.33,386162.0,34.6326,34.6814,34.4273,34.5348,386162.0
2018-10-29 12:25:00,35.31,35.38,35.16,35.25,215625.0,34.5153,34.5837,34.3686,34.4566,215625.0
2018-10-29 12:30:00,35.25,35.33,35.15,35.28,353632.0,34.4566,34.5348,34.3589,34.4859,353632.0
2018-10-29 12:35:00,35.29,35.39,35.28,35.31,193703.0,34.4957,34.5935,34.4859,34.5153,193703.0
2018-10-29 12:40:00,35.32,35.48,35.3,35.45,226197.0,34.525,34.6814,34.5055,34.6521,226197.0
2018-10-29 12:45:00,35.45,35.5,35.39,35.39,195209.0,34.6521,34.701,34.5935,34.5935,195209.0
2018-10-29 12:50:00,35.39,35.42,35.34,35.36,234116.0,34.5935,34.6228,34.5446,34.5641,234116.0
2018-10-29 12:55:00,35.35,35.37,35.24,35.34,234865.0,34.5544,34.5739,34.4468,34.5446,234865.0
2018-10-29 13:00:00,35.34,35.61,35.34,35.58,358816.0,34.5446,34.8085,34.5446,34.7792,358816.0
2018-10-29 13:05:00,35.58,35.59,35.52,35.58,217133.0,34.7792,34.789,34.7205,34.7792,217133.0
2018-10-29 13:10:00,35.57,35.59,35.41,35.42,222245.0,34.7694,34.789,34.613,34.6228,222245.0
2018-10-29 13:15:00,35.42,35.43,35.34,35.38,140473.0,34.6228,34.6326,34.5446,34.5837,140473.0
2018-10-29 13:20:00,35.38,35.45,35.35,35.39,115456.0,34.5837,34.6521,34.5544,34.5935,115456.0
2018-10-29 13:25:00,35.39,35.4,35.32,35.38,141784.0,34.5935,34.6032,34.525,34.5837,141784.0
2018-10-29 13:30:00,35.38,35.61,35.35,35.59,262340.0,34.5837,34.8085,34.5544,34.789,262340.0
2018-10-29 13:35:00,35.59,35.61,35.51,35.55,131805.0,34.789,34.8085,34.7108,34.7499,131805.0
2018-10-29 13:40:00,35.54,35.57,35.42,35.57,191561.0,34.7401,34.7694,34.6228,34.7694,191561.0
2018-10-29 13:45:00,35.56,35.61,35.46,35.52,178749.0,34.7596,34.8085,34.6619,34.7205,178749.0
2018-10-29 13:50:00,35.52,35.67,35.48,35.61,163507.0,34.7205,34.8672,34.6814,34.8085,163507.0
2018-10-29 13:55:00,35.61,35.65,35.48,35.5,222697.0,34.8085,34.8476,34.6814,34.701,222697.0
2018-10-29 14:00:00,35.5,35.54,35.41,35.52,229667.0,34.701,34.7401,34.613,34.7205,229667.0
2018-10-29 14:05:00,35.52,35.55,35.42,35.47,145432.0,34.7205,34.7499,34.6228,34.6717,145432.0
2018-10-29 14:10:00,35.47,35.48,35.24,35.3,381100.0,34.6717,34.6814,34.4468,34.5055,381100.0
2018-10-29 14:15:00,35.3,35.42,35.12,35.23,1042791.0,34.5055,34.6228,34.3295,34.4371,1042791.0
2018-10-29 14:20:00,35.22,35.27,35.13,35.15,274835.0,34.4273,34.4762,34.3393,34.3589,274835.0
2018-10-29 14:25:00,35.15,35.21,35.06,35.06,317875.0,34.3589,34.4175,34.2709,34.2709,317875.0
2018-10-29 14:30:00,35.06,35.11,34.93,34.95,419787.0,34.2709,34.3198,34.1438,34.1634,419787.0
2018-10-29 14:35:00,34.94,35.05,34.91,34.94,288306.0,34.1536,34.2611,34.1243,34.1536,288306.0
2018-10-29 14:40:00,34.94,35.12,34.93,35.03,280009.0,34.1536,34.3295,34.1438,34.2416,280009.0
2018-10-29 14:45:00,35.04,35.08,34.85,34.88,345182.0,34.2513,34.2904,34.0656,34.0949,345182.0
2018-10-29 14:50:00,34.86,34.92,34.72,34.77,542014.0,34.0754,34.134,33.9385,33.9874,542014.0
2018-10-29 14:55:00,34.78,34.91,34.73,34.82,300668.0,33.9972,34.1243,33.9483,34.0363,300668.0
2018-10-29 15:00:00,34.83,34.84,34.65,34.68,316040.0,34.0461,34.0558,33.8701,33.8994,316040.0
2018-10-29 15:05:00,34.68,34.72,34.5,34.53,432954.0,33.8994,33.9385,33.7235,33.7528,432954.0
2018-10-29 15:10:00,34.53,34.57,34.38,34.4,548181.0,33.7528,33.7919,33.6062,33.6257,548181.0
2018-10-29 15:15:00,34.4,34.5,34.23,34.48,684552.0,33.6257,33.7235,33.4596,33.7039,684552.0
2018-10-29 15:20:00,34.49,34.51,34.32,34.48,544486.0,33.7137,33.7333,33.5475,33.7039,544486.0
2018-10-29 15:25:00,34.49,34.56,34.36,34.36,430361.0,33.7137,33.7821,33.5866,33.5866,430361.0
2018-10-29 15:30:00,34.36,34.41,34.2,34.3,707774.0,33.5866,33.6355,33.4302,33.528,707774.0
2018-10-29 15:35:00,34.3,34.31,34.13,34.19,694788.0,33.528,33.5378,33.3618,33.4205,694788.0
2018-10-29 15:40:00,34.19,34.19,33.82,33.94,1068612.0,33.4205,33.4205,33.0588,33.1761,1068612.0
2018-10-29 15:45:00,33.94,34.35,33.89,34.32,949395.0,33.1761,33.5769,33.1272,33.5475,949395.0
2018-10-29 15:50:00,34.33,34.55,34.3,34.53,1003077.0,33.5573,33.7724,33.528,33.7528,1003077.0
2018-10-29 15:55:00,34.53,34.69,34.43,34.69,1730083.0,33.7528,33.9092,33.6551,33.9092,1730083.0
2018-10-30 09:30:00,34.63,35.19,34.52,35.14,1245478.0,33.8506,34.398,33.743,34.3491,1245478.0
2018-10-30 09:35:00,35.15,35.25,34.79,35.12,730409.0,34.3589,34.4566,34.007,34.3295,730409.0
2018-10-30 09:40:00,35.13,35.42,35.07,35.22,936467.0,34.3393,34.6228,34.2807,34.4273,936467.0
2018-10-30 09:45:00,35.23,35.42,35.11,35.39,935620.0,34.4371,34.6228,34.3198,34.5935,935620.0
2018-10-30 09:50:00,35.39,35.57,35.37,35.55,866537.0,34.5935,34.7694,34.5739,34.7499,866537.0
2018-10-30 09:55:00,35.55,35.68,35.44,35.55,663224.0,34.7499,34.8769,34.6423,34.7499,663224.0
2018-10-30 10:00:00,35.56,35.6,35.41,35.44,570305.0,34.7596,34.7987,34.613,34.6423,570305.0
2018-10-30 10:05:00,35.44,35.59,35.31,35.32,431462.0,34.6423,34.789,34.5153,34.525,431462.0
2018-10-30 10:10:00,35.33,35.39,35.22,35.37,473675.0,34.5348,34.5935,34.4273,34.5739,473675.0
2018-10-30 10:15:00,35.36,35.41,35.18,35.23,546002.0,34.5641,34.613,34.3882,34.4371,546002.0
2018-10-30 10:20:00,35.23,35.38,35.13,35.19,487348.0,34.4371,34.5837,34.3393,34.398,487348.0
2018-10-30 10:25:00,35.19,35.25,35.0,35.06,434932.0,34.398,34.4566,34.2122,34.2709,434932.0
2018-10-30 10:30:00,35.06,35.17,35.01,35.04,437942.0,34.2709,34.3784,34.222,34.2513,437942.0
2018-10-30 10:35:00,35.04,35.04,34.8,34.9,530906.0,34.2513,34.2513,34.0167,34.1145,530906.0
2018-10-30 10:40:00,34.9,34.9,34.68,34.74,430249.0,34.1145,34.1145,33.8994,33.9581,430249.0
2018-10-30 10:45:00,34.74,34.87,34.72,34.82,448594.0,33.9581,34.0852,33.9385,34.0363,448594.0
2018-10-30 10:50:00,34.82,34.9,34.58,34.6,596913.0,34.0363,34.1145,33.8017,33.8212,596913.0
2018-10-30 10:55:00,34.6,34.74,34.52,34.58,383193.0,33.8212,33.9581,33.743,33.8017,383193.0
2018-10-30 11:00:00,34.59,34.67,34.49,34.55,364188.0,33.8115,33.8897,33.7137,33.7724,364188.0
2018-10-30 11:05:00,34.55,34.85,34.55,34.8,352181.0,33.7724,34.0656,33.7724,34.0167,352181.0
2018-10-30 11:10:00,34.8,34.88,34.67,34.68,359178.0,34.0167,34.0949,33.8897,33.8994,359178.0
2018-10-30 11:15:00,34.69,34.8,34.62,34.79,277524.0,33.9092,34.0167,33.8408,34.007,277524.0
2018-10-30 11:20:00,34.79,34.87,34.69,34.71,257413.0,34.007,34.0852,33.9092,33.9288,257413.0
2018-10-30 11:25:00,34.71,34.97,34.7,34.92,389693.0,33.9288,34.1829,33.919,34.134,389693.0
2018-10-30 11:30:00,34.92,34.99,34.87,34.98,272569.0,34.134,34.2025,34.0852,34.1927,272569.0
2018-10-30 11:35:00,34.98,35.1,34.96,35.09,303908.0,34.1927,34.31,34.1731,34.3002,303908.0
2018-10-30 11:40:00,35.09,35.13,35.02,35.12,263083.0,34.3002,34.3393,34.2318,34.3295,263083.0
2018-10-30 11:45:00,35.11,35.28,35.04,35.23,290322.0,34.3198,34.4859,34.2513,34.4371,290322.0
2018-10-30 11:50:00,35.23,35.29,35.11,35.13,263010.0,34.4371,34.4957,34.3198,34.3393,263010.0
2018-10-30 11:55:00,35.13,35.2,35.05,35.14,317525.0,34.3393,34.4077,34.2611,34.3491,317525.0
2018-10-30 12:00:00,35.15,35.24,35.09,35.2,272035.0,34.3589,34.4468,34.3002,34.4077,272035.0
2018-10-30 12:05:00,35.21,35.3,35.2,35.28,309153.0,34.4175,34.5055,34.4077,34.4859,309153.0
2018-10-30 12:10:00,35.28,35.36,35.22,35.28,515402.0,34.4859,34.5641,34.4273,34.4859,515402.0
2018-10-30 12:15:00,35.28,35.42,35.27,35.39,293751.0,34.4859,34.6228,34.4762,34.5935,293751.0
2018-10-30 12:20:00,35.4,35.48,35.33,35.45,309603.0,34.6032,34.6814,34.5348,34.6521,309603.0
2018-10-30 12:25:00,35.45,35.52,35.41,35.47,446255.0,34.6521,34.7205,34.613,34.6717,446255.0
2018-10-30 12:30:00,35.47,35.47,35.26,35.28,223141.0,34.6717,34.6717,34.4664,34.4859,223141.0
2018-10-30 12:35:00,35.28,35.38,35.25,35.33,232678.0,34.4859,34.5837,34.4566,34.5348,232678.0
2018-10-30 12:40:00,35.33,35.4,35.24,35.25,210767.0,34.5348,34.6032,34.4468,34.4566,210767.0
2018-10-30 12:45:00,35.26,35.46,35.23,35.43,226654.0,34.4664,34.6619,34.4371,34.6326,226654.0
2018-10-30 12:50:00,35.42,35.42,35.34,35.35,165624.0,34.6228,34.6228,34.5446,34.5544,165624.0
2018-10-30 12:55:00,35.36,35.39,35.19,35.23,309221.0,34.5641,34.5935,34.398,34.4371,309221.0
2018-10-30 13:00:00,35.23,35.29,35.15,35.22,428060.0,34.4371,34.4957,34.3589,34.4273,428060.0
2018-10-30 13:05:00,35.22,35.27,35.18,35.18,199326.0,34.4273,34.4762,34.3882,34.3882,199326.0
2018-10-30 13:10:00,35.18,35.18,35.0,35.02,256347.0,34.3882,34.3882,34.2122,34.2318,256347.0
2018-10-30 13:15:00,35.02,35.29,35.02,35.27,298915.0,34.2318,34.4957,34.2318,34.4762,298915.0
2018-10-30 13:20:00,35.26,35.33,35.15,35.23,176220.0,34.4664,34.5348,34.3589,34.4371,176220.0
2018-10-30 13:25:00,35.23,35.23,35.15,35.17,130805.0,34.4371,34.4371,34.3589,34.3784,130805.0
2018-10-30 13:30:00,35.16,35.2,35.06,35.08,178793.0,34.3686,34.4077,34.2709,34.2904,178793.0
2018-10-30 13:35:00,35.09,35.18,35.07,35.16,187247.0,34.3002,34.3882,34.2807,34.3686,187247.0
2018-10-30 13:40:00,35.16,35.28,35.15,35.27,201318.0,34.3686,34.4859,34.3589,34.4762,201318.0
2018-10-30 13:45:00,35.27,35.29,35.19,35.27,124067.0,34.4762,34.4957,34.398,34.4762,124067.0
2018-10-30 13:50:00,35.27,35.27,35.18,35.21,107188.0,34.4762,34.4762,34.3882,34.4175,107188.0
2018-10-30 13:55:00,35.21,35.38,35.2,35.36,155564.0,34.4175,34.5837,34.4077,34.5641,155564.0
2018-10-30 14:00:00,35.36,35.4,35.28,35.31,207446.0,34.5641,34.6032,34.4859,34.5153,207446.0
2018-10-30 14:05:00,35.32,35.36,35.17,35.17,206051.0,34.525,34.5641,34.3784,34.3784,206051.0
2018-10-30 14:10:00,35.16,35.3,35.14,35.29,157413.0,34.3686,34.5055,34.3491,34.4957,157413.0
2018-10-30 14:15:00,35.28,35.3,35.21,35.25,133596.0,34.4859,34.5055,34.4175,34.4566,133596.0
2018-10-30 14:20:00,35.25,35.45,35.25,35.38,285247.0,34.4566,34.6521,34.4566,34.5837,285247.0
2018-10-30 14:25:00,35.39,35.44,35.27,35.34,253681.0,34.5935,34.6423,34.4762,34.5446,253681.0
2018-10-30 14:30:00,35.35,35.43,35.24,35.41,242787.0,34.5544,34.6326,34.4468,34.613,242787.0
2018-10-30 14:35:00,35.4,35.45,35.34,35.39,235590.0,34.6032,34.6521,34.5446,34.5935,235590.0
2018-10-30 14:40:00,35.38,35.4,35.29,35.38,233081.0,34.5837,34.6032,34.4957,34.5837,233081.0
2018-10-30 14:45:00,35.37,35.4,35.24,35.38,357696.0,34.5739,34.6032,34.4468,34.5837,357696.0
2018-10-30 14:50:00,35.38,35.59,35.37,35.48,453837.0,34.5837,34.789,34.5739,34.6814,453837.0
2018-10-30 14:55:00,35.48,35.6,35.44,35.54,305955.0,34.6814,34.7987,34.6423,34.7401,305955.0
2018-10-30 15:00:00,35.54,35.56,35.4,35.55,359746.0,34.7401,34.7596,34.6032,34.7499,359746.0
2018-10-30 15:05:00,35.55,35.63,35.54,35.6,366008.0,34.7499,34.8281,34.7401,34.7987,366008.0
2018-10-30 15:10:00,35.6,35.7,35.59,35.64,344555.0,34.7987,34.8965,34.789,34.8378,344555.0
2018-10-30 15:15:00,35.64,35.71,35.58,35.68,323077.0,34.8378,34.9063,34.7792,34.8769,323077.0
2018-10-30 15:20:00,35.68,35.69,35.6,35.66,219529.0,34.8769,34.8867,34.7987,34.8574,219529.0
2018-10-30 15:25:00,35.66,35.87,35.65,35.84,547805.0,34.8574,35.0627,34.8476,35.0333,547805.0
2018-10-30 15:30:00,35.84,35.88,35.77,35.82,380158.0,35.0333,35.0724,34.9649,35.0138,380158.0
2018-10-30 15:35:00,35.81,35.83,35.6,35.62,680951.0,35.004,35.0236,34.7987,34.8183,680951.0
2018-10-30 15:40:00,35.62,35.7,35.61,35.66,550331.0,34.8183,34.8965,34.8085,34.8574,550331.0
2018-10-30 15:45:00,35.66,35.86,35.62,35.8,631608.0,34.8574,35.0529,34.8183,34.9942,631608.0
2018-10-30 15:50:00,35.8,35.96,35.8,35.95,740596.0,34.9942,35.1506,34.9942,35.1409,740596.0
2018-10-30 15:55:00,35.95,36.05,35.87,36.02,2139814.0,35.1409,35.2386,35.0627,35.2093,2139814.0
2018-10-31 09:30:00,36.7,36.8,35.93,36.11,1836667.0,35.874,35.9717,35.1213,35.2973,1836667.0
2018-10-31 09:35:00,36.12,36.16,35.8,36.03,1115793.0,35.307,35.3461,34.9942,35.2191,1115793.0
2018-10-31 09:40:00,36.03,36.14,35.91,36.11,817452.0,35.2191,35.3266,35.1018,35.2973,817452.0
2018-10-31 09:45:00,36.11,36.39,36.07,36.25,839321.0,35.2973,35.571,35.2582,35.4341,839321.0
2018-10-31 09:50:00,36.24,36.37,36.17,36.36,514814.0,35.4243,35.5514,35.3559,35.5416,514814.0
2018-10-31 09:55:00,36.37,36.94,36.34,36.78,1127665.0,35.5514,36.1086,35.5221,35.9522,1127665.0
2018-10-31 10:00:00,36.78,36.95,36.68,36.82,535439.0,35.9522,36.1184,35.8544,35.9913,535439.0
2018-10-31 10:05:00,36.82,36.92,36.68,36.79,496669.0,35.9913,36.089,35.8544,35.962,496669.0
2018-10-31 10:10:00,36.79,36.95,36.76,36.92,522305.0,35.962,36.1184,35.9326,36.089,522305.0
2018-10-31 10:15:00,36.92,37.09,36.88,37.06,612165.0,36.089,36.2552,36.0499,36.2259,612165.0
2018-10-31 10:20:00,37.07,37.2,37.0,37.15,580022.0,36.2356,36.3627,36.1672,36.3138,580022.0
2018-10-31 10:25:00,37.16,37.23,36.95,36.96,519847.0,36.3236,36.392,36.1184,36.1281,519847.0
2018-10-31 10:30:00,36.97,37.1,36.91,37.08,412886.0,36.1379,36.265,36.0793,36.2454,412886.0
2018-10-31 10:35:00,37.09,37.1,36.96,37.09,691980.0,36.2552,36.265,36.1281,36.2552,691980.0
2018-10-31 10:40:00,37.09,37.15,37.0,37.12,463146.0,36.2552,36.3138,36.1672,36.2845,463146.0
2018-10-31 10:45:00,37.12,37.21,37.01,37.09,592515.0,36.2845,36.3725,36.177,36.2552,592515.0
2018-10-31 10:50:00,37.09,37.1,36.97,37.05,635092.0,36.2552,36.265,36.1379,36.2161,635092.0
2018-10-31 10:55:00,37.05,37.1,36.99,37.0,301975.0,36.2161,36.265,36.1574,36.1672,301975.0
2018-10-31 11:00:00,37.01,37.1,36.87,36.87,723228.0,36.177,36.265,36.0402,36.0402,723228.0
2018-10-31 11:05:00,36.88,36.92,36.75,36.85,474092.0,36.0499,36.089,35.9229,36.0206,474092.0
2018-10-31 11:10:00,36.85,37.01,36.82,36.91,361956.0,36.0206,36.177,35.9913,36.0793,361956.0
2018-10-31 11:15:00,36.92,36.99,36.85,36.96,367832.0,36.089,36.1574,36.0206,36.1281,367832.0
2018-10-31 11:20:00,36.95,37.12,36.93,37.11,349316.0,36.1184,36.2845,36.0988,36.2747,349316.0
2018-10-31 11:25:00,37.11,37.18,37.05,37.11,277446.0,36.2747,36.3432,36.2161,36.2747,277446.0
2018-10-31 11:30:00,37.1,37.17,36.99,37.0,312303.0,36.265,36.3334,36.1574,36.1672,312303.0
2018-10-31 11:35:00,36.99,37.09,36.97,37.07,245717.0,36.1574,36.2552,36.1379,36.2356,245717.0
2018-10-31 11:40:00,37.07,37.1,36.87,36.88,271313.0,36.2356,36.265,36.0402,36.0499,271313.0
2018-10-31 11:45:00,36.87,37.03,36.86,36.93,197183.0,36.0402,36.1965,36.0304,36.0988,197183.0
2018-10-31 11:50:00,36.93,36.99,36.83,36.92,209471.0,36.0988,36.1574,36.0011,36.089,209471.0
2018-10-31 11:55:00,36.92,37.02,36.87,36.99,297807.0,36.089,36.1868,36.0402,36.1574,297807.0
2018-10-31 12:00:00,36.99,37.07,36.86,36.91,487081.0,36.1574,36.2356,36.0304,36.0793,487081.0
2018-10-31 12:05:00,36.9,37.04,36.89,37.03,370894.0,36.0695,36.2063,36.0597,36.1965,370894.0
2018-10-31 12:10:00,37.02,37.1,36.99,37.08,208616.0,36.1868,36.265,36.1574,36.2454,208616.0
2018-10-31 12:15:00,37.08,37.11,36.96,37.1,212113.0,36.2454,36.2747,36.1281,36.265,212113.0
2018-10-31 12:20:00,37.09,37.18,37.05,37.15,243184.0,36.2552,36.3432,36.2161,36.3138,243184.0
2018-10-31 12:25:00,37.15,37.2,37.08,37.09,245476.0,36.3138,36.3627,36.2454,36.2552,245476.0
2018-10-31 12:30:00,37.1,37.12,37.03,37.07,148717.0,36.265,36.2845,36.1965,36.2356,148717.0
2018-10-31 12:35:00,37.07,37.15,37.07,37.12,135225.0,36.2356,36.3138,36.2356,36.2845,135225.0
2018-10-31 12:40:00,37.12,37.29,37.04,37.29,482248.0,36.2845,36.4507,36.2063,36.4507,482248.0
2018-10-31 12:45:00,37.29,37.3,37.17,37.25,271336.0,36.4507,36.4605,36.3334,36.4116,271336.0
2018-10-31 12:50:00,37.24,37.35,37.23,37.34,243565.0,36.4018,36.5093,36.392,36.4996,243565.0
2018-10-31 12:55:00,37.34,37.5,37.32,37.47,431175.0,36.4996,36.656,36.48,36.6266,431175.0
2018-10-31 13:00:00,37.47,37.5,37.44,37.46,327792.0,36.6266,36.656,36.5973,36.6169,327792.0
2018-10-31 13:05:00,37.46,37.48,37.36,37.4,319854.0,36.6169,36.6364,36.5191,36.5582,319854.0
2018-10-31 13:10:00,37.4,37.52,37.39,37.46,256892.0,36.5582,36.6755,36.5484,36.6169,256892.0
2018-10-31 13:15:00,37.47,37.61,37.47,37.59,286740.0,36.6266,36.7635,36.6266,36.7439,286740.0
2018-10-31 13:20:00,37.59,37.7,37.57,37.59,464565.0,36.7439,36.8515,36.7244,36.7439,464565.0
2018-10-31 13:25:00,37.6,37.66,37.53,37.57,262731.0,36.7537,36.8124,36.6853,36.7244,262731.0
2018-10-31 13:30:00,37.58,37.66,37.56,37.61,235273.0,36.7342,36.8124,36.7146,36.7635,235273.0
2018-10-31 13:35:00,37.62,37.66,37.54,37.63,278584.0,36.7733,36.8124,36.6951,36.783,278584.0
2018-10-31 13:40:00,37.63,37.77,37.56,37.75,331226.0,36.783,36.9199,36.7146,36.9003,331226.0
2018-10-31 13:45:00,37.74,37.77,37.63,37.68,282345.0,36.8906,36.9199,36.783,36.8319,282345.0
2018-10-31 13:50:00,37.68,37.76,37.64,37.74,202419.0,36.8319,36.9101,36.7928,36.8906,202419.0
2018-10-31 13:55:00,37.74,37.79,37.64,37.65,292720.0,36.8906,36.9394,36.7928,36.8026,292720.0
2018-10-31 14:00:00,37.65,37.68,37.49,37.67,469900.0,36.8026,36.8319,36.6462,36.8221,469900.0
2018-10-31 14:05:00,37.66,37.78,37.65,37.78,257624.0,36.8124,36.9297,36.8026,36.9297,257624.0
2018-10-31 14:10:00,37.78,37.82,37.74,37.76,385213.0,36.9297,36.9688,36.8906,36.9101,385213.0
2018-10-31 14:15:00,37.76,37.92,37.75,37.85,461087.0,36.9101,37.0665,36.9003,36.9981,461087.0
2018-10-31 14:20:00,37.84,37.92,37.83,37.91,370549.0,36.9883,37.0665,36.9785,37.0567,370549.0
2018-10-31 14:25:00,37.92,37.99,37.9,37.93,317792.0,37.0665,37.1349,37.047,37.0763,317792.0
2018-10-31 14:30:00,37.93,38.03,37.86,37.86,449590.0,37.0763,37.174,37.0079,37.0079,449590.0
2018-10-31 14:35:00,37.86,37.91,37.79,37.83,337649.0,37.0079,37.0567,36.9394,36.9785,337649.0
2018-10-31 14:40:00,37.83,37.95,37.79,37.81,208766.0,36.9785,37.0958,36.9394,36.959,208766.0
2018-10-31 14:45:00,37.81,37.85,37.76,37.77,305583.0,36.959,36.9981,36.9101,36.9199,305583.0
2018-10-31 14:50:00,37.77,37.8,37.7,37.78,330263.0,36.9199,36.9492,36.8515,36.9297,330263.0
2018-10-31 14:55:00,37.77,37.8,37.72,37.78,308033.0,36.9199,36.9492,36.871,36.9297,308033.0
2018-10-31 15:00:00,37.78,37.95,37.76,37.94,369052.0,36.9297,37.0958,36.9101,37.0861,369052.0
2018-10-31 15:05:00,37.94,37.95,37.8,37.8,223389.0,37.0861,37.0958,36.9492,36.9492,223389.0
2018-10-31 15:10:00,37.81,37.98,37.79,37.96,329345.0,36.959,37.1252,36.9394,37.1056,329345.0
2018-10-31 15:15:00,37.95,37.97,37.84,37.86,288318.0,37.0958,37.1154,36.9883,37.0079,288318.0
2018-10-31 15:20:00,37.86,37.91,37.72,37.83,422280.0,37.0079,37.0567,36.871,36.9785,422280.0
2018-10-31 15:25:00,37.83,37.91,37.79,37.9,356294.0,36.9785,37.0567,36.9394,37.047,356294.0
2018-10-31 15:30:00,37.89,37.99,37.88,37.99,438593.0,37.0372,37.1349,37.0274,37.1349,438593.0
2018-10-31 15:35:00,37.99,38.04,37.93,37.95,579037.0,37.1349,37.1838,37.0763,37.0958,579037.0
2018-10-31 15:40:00,37.95,38.02,37.84,37.86,595306.0,37.0958,37.1643,36.9883,37.0079,595306.0
2018-10-31 15:45:00,37.85,37.97,37.76,37.81,862488.0,36.9981,37.1154,36.9101,36.959,862488.0
2018-10-31 15:50:00,37.8,37.86,37.79,37.8,877745.0,36.9492,37.0079,36.9394,36.9492,877745.0
2018-10-31 15:55:00,37.8,37.83,37.72,37.72,1966566.0,36.9492,36.9785,36.871,36.871,1966566.0
2018-11-01 09:30:00,37.98,38.33,37.94,38.31,1248858.0,37.1252,37.4673,37.0861,37.4477,1248858.0
2018-11-01 09:35:00,38.32,38.34,37.87,37.98,1144285.0,37.4575,37.4771,37.0176,37.1252,1144285.0
2018-11-01 09:40:00,37.98,38.04,37.71,37.79,1110306.0,37.1252,37.1838,36.8612,36.9394,1110306.0
2018-11-01 09:45:00,37.78,37.83,37.53,37.67,796748.0,36.9297,36.9785,36.6853,36.8221,796748.0
2018-11-01 09:50:00,37.67,38.16,37.52,38.14,787462.0,36.8221,37.3011,36.6755,37.2816,787462.0
2018-11-01 09:55:00,38.14,38.19,37.9,38.04,496986.0,37.2816,37.3304,37.047,37.1838,496986.0
2018-11-01 10:00:00,38.04,38.2,38.0,38.16,507383.0,37.1838,37.3402,37.1447,37.3011,507383.0
2018-11-01 10:05:00,38.15,38.19,37.94,38.09,524313.0,37.2913,37.3304,37.0861,37.2327,524313.0
2018-11-01 10:10:00,38.1,38.36,38.1,38.24,661281.0,37.2425,37.4966,37.2425,37.3793,661281.0
2018-11-01 10:15:00,38.25,38.51,38.24,38.37,631570.0,37.3891,37.6432,37.3793,37.5064,631570.0
2018-11-01 10:20:00,38.37,38.51,38.32,38.48,526398.0,37.5064,37.6432,37.4575,37.6139,526398.0
2018-11-01 10:25:00,38.49,38.6,38.42,38.53,454855.0,37.6237,37.7312,37.5553,37.6628,454855.0
2018-11-01 10:30:00,38.53,38.73,38.45,38.61,512710.0,37.6628,37.8583,37.5846,37.741,512710.0
2018-11-01 10:35:00,38.61,38.72,38.57,38.62,404718.0,37.741,37.8485,37.7019,37.7508,404718.0
2018-11-01 10:40:00,38.61,38.74,38.56,38.69,421846.0,37.741,37.8681,37.6921,37.8192,421846.0
2018-11-01 10:45:00,38.69,38.95,38.68,38.91,493604.0,37.8192,38.0733,37.8094,38.0342,493604.0
2018-11-01 10:50:00,38.92,38.97,38.81,38.93,639957.0,38.044,38.0929,37.9365,38.0538,639957.0
2018-11-01 10:55:00,38.94,39.1,38.83,39.08,668877.0,38.0636,38.22,37.956,38.2004,668877.0
2018-11-01 11:00:00,39.08,39.2,38.97,39.2,613598.0,38.2004,38.3177,38.0929,38.3177,613598.0
2018-11-01 11:05:00,39.2,39.39,39.19,39.39,744740.0,38.3177,38.5034,38.3079,38.5034,744740.0
2018-11-01 11:10:00,39.39,39.4,39.27,39.31,636178.0,38.5034,38.5132,38.3861,38.4252,636178.0
2018-11-01 11:15:00,39.32,39.35,39.22,39.34,658342.0,38.435,38.4643,38.3373,38.4546,658342.0
2018-11-01 11:20:00,39.34,39.54,39.28,39.52,868791.0,38.4546,38.6501,38.3959,38.6305,868791.0
2018-11-01 11:25:00,39.51,39.76,39.49,39.76,847565.0,38.6207,38.8651,38.6012,38.8651,847565.0
2018-11-01 11:30:00,39.76,39.93,39.76,39.83,1264091.0,38.8651,39.0313,38.8651,38.9335,1264091.0
2018-11-01 11:35:00,39.84,40.05,39.82,39.94,914652.0,38.9433,39.1486,38.9238,39.0411,914652.0
2018-11-01 11:40:00,39.94,40.18,39.94,40.08,631160.0,39.0411,39.2757,39.0411,39.1779,631160.0
2018-11-01 11:45:00,40.08,40.15,39.86,39.91,657995.0,39.1779,39.2463,38.9629,39.0117,657995.0
2018-11-01 11:50:00,39.91,39.94,39.78,39.87,689139.0,39.0117,39.0411,38.8847,38.9726,689139.0
2018-11-01 11:55:00,39.87,39.89,39.71,39.71,529275.0,38.9726,38.9922,38.8162,38.8162,529275.0
2018-11-01 12:00:00,39.71,39.84,39.67,39.72,617723.0,38.8162,38.9433,38.7771,38.826,617723.0
2018-11-01 12:05:00,39.72,39.78,39.62,39.69,549457.0,38.826,38.8847,38.7283,38.7967,549457.0
2018-11-01 12:10:00,39.69,39.69,39.51,39.55,603504.0,38.7967,38.7967,38.6207,38.6598,603504.0
2018-11-01 12:15:00,39.56,39.57,39.44,39.5,386329.0,38.6696,38.6794,38.5523,38.611,386329.0
2018-11-01 12:20:00,39.5,39.71,39.48,39.69,322883.0,38.611,38.8162,38.5914,38.7967,322883.0
2018-11-01 12:25:00,39.69,39.71,39.54,39.67,221407.0,38.7967,38.8162,38.6501,38.7771,221407.0
2018-11-01 12:30:00,39.67,39.71,39.45,39.48,294827.0,38.7771,38.8162,38.5621,38.5914,294827.0
2018-11-01 12:35:00,39.47,39.55,39.42,39.51,284595.0,38.5816,38.6598,38.5328,38.6207,284595.0
2018-11-01 12:40:00,39.51,39.57,39.45,39.56,239270.0,38.6207,38.6794,38.5621,38.6696,239270.0
2018-11-01 12:45:00,39.55,39.59,39.35,39.46,316978.0,38.6598,38.6989,38.4643,38.5719,316978.0
2018-11-01 12:50:00,39.46,39.6,39.45,39.55,238978.0,38.5719,38.7087,38.5621,38.6598,238978.0
2018-11-01 12:55:00,39.56,39.71,39.51,39.7,241486.0,38.6696,38.8162,38.6207,38.8065,241486.0
2018-11-01 13:00:00,39.69,39.77,39.51,39.74,813745.0,38.7967,38.8749,38.6207,38.8456,813745.0
2018-11-01 13:05:00,39.74,39.76,39.54,39.59,482915.0,38.8456,38.8651,38.6501,38.6989,482915.0
2018-11-01 13:10:00,39.59,39.73,39.57,39.71,187920.0,38.6989,38.8358,38.6794,38.8162,187920.0
2018-11-01 13:15:00,39.71,39.85,39.66,39.85,221183.0,38.8162,38.9531,38.7674,38.9531,221183.0
2018-11-01 13:20:00,39.85,39.85,39.74,39.8,205229.0,38.9531,38.9531,38.8456,38.9042,205229.0
2018-11-01 13:25:00,39.8,39.91,39.79,39.87,190301.0,38.9042,39.0117,38.8944,38.9726,190301.0
2018-11-01 13:30:00,39.86,39.89,39.81,39.83,225999.0,38.9629,38.9922,38.914,38.9335,225999.0
2018-11-01 13:35:00,39.83,39.85,39.69,39.71,228447.0,38.9335,38.9531,38.7967,38.8162,228447.0
2018-11-01 13:40:00,39.71,39.81,39.7,39.74,185325.0,38.8162,38.914,38.8065,38.8456,185325.0
2018-11-01 13:45:00,39.75,39.86,39.7,39.79,384241.0,38.8553,38.9629,38.8065,38.8944,384241.0
2018-11-01 13:50:00,39.78,39.78,39.65,39.76,274097.0,38.8847,38.8847,38.7576,38.8651,274097.0
2018-11-01 13:55:00,39.77,39.84,39.7,39.82,161194.0,38.8749,38.9433,38.8065,38.9238,161194.0
2018-11-01 14:00:00,39.82,39.87,39.78,39.85,181114.0,38.9238,38.9726,38.8847,38.9531,181114.0
2018-11-01 14:05:00,39.85,39.86,39.71,39.81,278497.0,38.9531,38.9629,38.8162,38.914,278497.0
2018-11-01 14:10:00,39.81,39.85,39.79,39.83,192222.0,38.914,38.9531,38.8944,38.9335,192222.0
2018-11-01 14:15:00,39.83,39.95,39.83,39.87,249922.0,38.9335,39.0508,38.9335,38.9726,249922.0
2018-11-01 14:20:00,39.87,39.95,39.87,39.93,262174.0,38.9726,39.0508,38.9726,39.0313,262174.0
2018-11-01 14:25:00,39.93,39.96,39.84,39.94,244252.0,39.0313,39.0606,38.9433,39.0411,244252.0
2018-11-01 14:30:00,39.96,39.96,39.79,39.89,238971.0,39.0606,39.0606,38.8944,38.9922,238971.0
2018-11-01 14:35:00,39.89,39.98,39.89,39.93,185556.0,38.9922,39.0802,38.9922,39.0313,185556.0
2018-11-01 14:40:00,39.92,39.93,39.84,39.92,194148.0,39.0215,39.0313,38.9433,39.0215,194148.0
2018-11-01 14:45:00,39.91,40.07,39.89,40.06,399688.0,39.0117,39.1681,38.9922,39.1584,399688.0
2018-11-01 14:50:00,40.07,40.09,39.99,40.06,272357.0,39.1681,39.1877,39.0899,39.1584,272357.0
2018-11-01 14:55:00,40.06,40.1,40.03,40.04,240035.0,39.1584,39.1975,39.129,39.1388,240035.0
2018-11-01 15:00:00,40.05,40.12,40.01,40.09,330614.0,39.1486,39.217,39.1095,39.1877,330614.0
2018-11-01 15:05:00,40.1,40.14,40.08,40.1,348228.0,39.1975,39.2366,39.1779,39.1975,348228.0
2018-11-01 15:10:00,40.11,40.14,40.03,40.13,337165.0,39.2072,39.2366,39.129,39.2268,337165.0
2018-11-01 15:15:00,40.13,40.14,40.05,40.11,282678.0,39.2268,39.2366,39.1486,39.2072,282678.0
2018-11-01 15:20:00,40.11,40.15,40.08,40.12,244185.0,39.2072,39.2463,39.1779,39.217,244185.0
2018-11-01 15:25:00,40.11,40.18,40.1,40.17,249731.0,39.2072,39.2757,39.1975,39.2659,249731.0
2018-11-01 15:30:00,40.17,40.2,40.1,40.13,447220.0,39.2659,39.2952,39.1975,39.2268,447220.0
2018-11-01 15:35:00,40.12,40.17,40.01,40.02,407609.0,39.217,39.2659,39.1095,39.1193,407609.0
2018-11-01 15:40:00,40.01,40.02,39.93,40.01,638483.0,39.1095,39.1193,39.0313,39.1095,638483.0
2018-11-01 15:45:00,40.01,40.04,39.9,39.92,668372.0,39.1095,39.1388,39.002,39.0215,668372.0
2018-11-01 15:50:00,39.9,40.08,39.9,40.03,711139.0,39.002,39.1779,39.002,39.129,711139.0
2018-11-01 15:55:00,40.04,40.15,40.04,40.1,1661424.0,39.1388,39.2463,39.1388,39.1975,1661424.0
2018-11-02 09:30:00,40.18,40.23,39.64,39.9,1686124.0,39.2757,39.3245,38.7478,39.002,1686124.0
2018-11-02 09:35:00,39.9,40.11,39.78,40.06,998695.0,39.002,39.2072,38.8847,39.1584,998695.0
2018-11-02 09:40:00,40.06,40.77,40.06,40.71,1107217.0,39.1584,39.8524,39.1584,39.7937,1107217.0
2018-11-02 09:45:00,40.71,40.92,40.69,40.84,783301.0,39.7937,39.999,39.7742,39.9208,783301.0
2018-11-02 09:50:00,40.84,40.94,40.68,40.78,898150.0,39.9208,40.0185,39.7644,39.8621,898150.0
2018-11-02 09:55:00,40.78,40.79,40.26,40.35,821020.0,39.8621,39.8719,39.3539,39.4418,821020.0
2018-11-02 10:00:00,40.36,40.39,40.06,40.07,684583.0,39.4516,39.4809,39.1584,39.1681,684583.0
2018-11-02 10:05:00,40.07,40.11,39.86,40.04,919304.0,39.1681,39.2072,38.9629,39.1388,919304.0
2018-11-02 10:10:00,40.04,40.11,39.92,40.09,477132.0,39.1388,39.2072,39.0215,39.1877,477132.0
2018-11-02 10:15:00,40.1,40.18,39.83,40.17,628474.0,39.1975,39.2757,38.9335,39.2659,628474.0
2018-11-02 10:20:00,40.16,40.27,39.95,40.07,485183.0,39.2561,39.3636,39.0508,39.1681,485183.0
2018-11-02 10:25:00,40.06,40.32,40.03,40.19,759290.0,39.1584,39.4125,39.129,39.2854,759290.0
2018-11-02 10:30:00,40.18,40.27,40.07,40.1,506994.0,39.2757,39.3636,39.1681,39.1975,506994.0
2018-11-02 10:35:00,40.1,40.26,40.0,40.05,497072.0,39.1975,39.3539,39.0997,39.1486,497072.0
2018-11-02 10:40:00,40.05,40.28,40.02,40.25,533290.0,39.1486,39.3734,39.1193,39.3441,533290.0
2018-11-02 10:45:00,40.25,40.45,40.25,40.32,586478.0,39.3441,39.5396,39.3441,39.4125,586478.0
2018-11-02 10:50:00,40.32,40.63,40.3,40.43,617616.0,39.4125,39.7155,39.393,39.52,617616.0
2018-11-02 10:55:00,40.42,40.61,40.4,40.53,395801.0,39.5102,39.696,39.4907,39.6178,395801.0
2018-11-02 11:00:00,40.53,40.57,40.29,40.29,367048.0,39.6178,39.6569,39.3832,39.3832,367048.0
2018-11-02 11:05:00,40.29,40.36,40.16,40.36,370987.0,39.3832,39.4516,39.2561,39.4516,370987.0
2018-11-02 11:10:00,40.34,40.41,40.17,40.2,258251.0,39.4321,39.5005,39.2659,39.2952,258251.0
2018-11-02 11:15:00,40.2,40.3,40.14,40.19,322356.0,39.2952,39.393,39.2366,39.2854,322356.0
2018-11-02 11:20:00,40.18,40.19,40.01,40.08,372847.0,39.2757,39.2854,39.1095,39.1779,372847.0
2018-11-02 11:25:00,40.09,40.13,39.94,40.08,410880.0,39.1877,39.2268,39.0411,39.1779,410880.0
2018-11-02 11:30:00,40.07,40.27,40.03,40.2,309533.0,39.1681,39.3636,39.129,39.2952,309533.0
2018-11-02 11:35:00,40.2,40.32,40.11,40.31,194095.0,39.2952,39.4125,39.2072,39.4027,194095.0
2018-11-02 11:40:00,40.32,40.35,40.13,40.18,207478.0,39.4125,39.4418,39.2268,39.2757,207478.0
2018-11-02 11:45:00,40.18,40.21,40.08,40.16,209416.0,39.2757,39.305,39.1779,39.2561,209416.0
2018-11-02 11:50:00,40.16,40.23,40.14,40.17,196506.0,39.2561,39.3245,39.2366,39.2659,196506.0
2018-11-02 11:55:00,40.16,40.26,40.11,40.21,205763.0,39.2561,39.3539,39.2072,39.305,205763.0
2018-11-02 12:00:00,40.22,40.25,40.05,40.11,168002.0,39.3148,39.3441,39.1486,39.2072,168002.0
2018-11-02 12:05:00,40.11,40.17,39.99,40.01,259084.0,39.2072,39.2659,39.0899,39.1095,259084.0
2018-11-02 12:10:00,40.01,40.19,39.99,40.17,217977.0,39.1095,39.2854,39.0899,39.2659,217977.0
2018-11-02 12:15:00,40.18,40.29,40.13,40.22,199679.0,39.2757,39.3832,39.2268,39.3148,199679.0
2018-11-02 12:20:00,40.21,40.23,40.17,40.18,194806.0,39.305,39.3245,39.2659,39.2757,194806.0
2018-11-02 12:25:00,40.18,40.31,40.17,40.3,226252.0,39.2757,39.4027,39.2659,39.393,226252.0
2018-11-02 12:30:00,40.3,40.35,40.13,40.13,359445.0,39.393,39.4418,39.2268,39.2268,359445.0
2018-11-02 12:35:00,40.14,40.2,40.03,40.05,279025.0,39.2366,39.2952,39.129,39.1486,279025.0
2018-11-02 12:40:00,40.05,40.13,40.01,40.07,220779.0,39.1486,39.2268,39.1095,39.1681,220779.0
2018-11-02 12:45:00,40.07,40.1,39.99,40.04,168637.0,39.1681,39.1975,39.0899,39.1388,168637.0
2018-11-02 12:50:00,40.04,40.06,39.84,39.9,340460.0,39.1388,39.1584,38.9433,39.002,340460.0
2018-11-02 12:55:00,39.91,39.93,39.75,39.93,494436.0,39.0117,39.0313,38.8553,39.0313,494436.0
2018-11-02 13:00:00,39.92,39.92,39.8,39.8,163876.0,39.0215,39.0215,38.9042,38.9042,163876.0
2018-11-02 13:05:00,39.8,39.88,39.74,39.85,268782.0,38.9042,38.9824,38.8456,38.9531,268782.0
2018-11-02 13:10:00,39.85,40.03,39.84,40.01,225254.0,38.9531,39.129,38.9433,39.1095,225254.0
2018-11-02 13:15:00,40.02,40.09,39.97,40.09,170614.0,39.1193,39.1877,39.0704,39.1877,170614.0
2018-11-02 13:20:00,40.08,40.15,40.06,40.14,173348.0,39.1779,39.2463,39.1584,39.2366,173348.0
2018-11-02 13:25:00,40.14,40.15,39.99,40.07,151788.0,39.2366,39.2463,39.0899,39.1681,151788.0
2018-11-02 13:30:00,40.07,40.1,39.91,39.94,132068.0,39.1681,39.1975,39.0117,39.0411,132068.0
2018-11-02 13:35:00,39.95,39.98,39.88,39.96,174791.0,39.0508,39.0802,38.9824,39.0606,174791.0
2018-11-02 13:40:00,39.96,40.04,39.88,40.01,146633.0,39.0606,39.1388,38.9824,39.1095,146633.0
2018-11-02 13:45:00,40.0,40.06,39.97,39.98,114462.0,39.0997,39.1584,39.0704,39.0802,114462.0
2018-11-02 13:50:00,39.98,40.0,39.9,39.91,96228.0,39.0802,39.0997,39.002,39.0117,96228.0
2018-11-02 13:55:00,39.92,39.95,39.89,39.91,103267.0,39.0215,39.0508,38.9922,39.0117,103267.0
2018-11-02 14:00:00,39.9,39.97,39.85,39.9,170307.0,39.002,39.0704,38.9531,39.002,170307.0
2018-11-02 14:05:00,39.89,39.92,39.84,39.86,130745.0,38.9922,39.0215,38.9433,38.9629,130745.0
2018-11-02 14:10:00,39.86,39.91,39.83,39.85,128983.0,38.9629,39.0117,38.9335,38.9531,128983.0
2018-11-02 14:15:00,39.85,39.88,39.77,39.87,240081.0,38.9531,38.9824,38.8749,38.9726,240081.0
2018-11-02 14:20:00,39.86,39.87,39.72,39.75,186891.0,38.9629,38.9726,38.826,38.8553,186891.0
2018-11-02 14:25:00,39.75,40.29,39.73,40.22,467737.0,38.8553,39.3832,38.8358,39.3148,467737.0
2018-11-02 14:30:00,40.23,40.38,40.12,40.3,486180.0,39.3245,39.4711,39.217,39.393,486180.0
2018-11-02 14:35:00,40.3,40.38,40.24,40.25,275217.0,39.393,39.4711,39.3343,39.3441,275217.0
2018-11-02 14:40:00,40.25,40.36,40.23,40.32,237869.0,39.3441,39.4516,39.3245,39.4125,237869.0
2018-11-02 14:45:00,40.32,40.49,40.27,40.45,313533.0,39.4125,39.5787,39.3636,39.5396,313533.0
2018-11-02 14:50:00,40.46,40.47,40.29,40.34,236093.0,39.5493,39.5591,39.3832,39.4321,236093.0
2018-11-02 14:55:00,40.34,40.44,40.28,40.39,188775.0,39.4321,39.5298,39.3734,39.4809,188775.0
2018-11-02 15:00:00,40.4,40.44,40.25,40.33,242112.0,39.4907,39.5298,39.3441,39.4223,242112.0
2018-11-02 15:05:00,40.32,40.34,40.27,40.3,251291.0,39.4125,39.4321,39.3636,39.393,251291.0
2018-11-02 15:10:00,40.3,40.43,40.26,40.37,248033.0,39.393,39.52,39.3539,39.4614,248033.0
2018-11-02 15:15:00,40.37,40.42,40.32,40.39,166703.0,39.4614,39.5102,39.4125,39.4809,166703.0
2018-11-02 15:20:00,40.39,40.51,40.39,40.51,331657.0,39.4809,39.5982,39.4809,39.5982,331657.0
2018-11-02 15:25:00,40.51,40.51,40.33,40.36,305349.0,39.5982,39.5982,39.4223,39.4516,305349.0
2018-11-02 15:30:00,40.35,40.39,40.28,40.33,272312.0,39.4418,39.4809,39.3734,39.4223,272312.0
2018-11-02 15:35:00,40.33,40.39,40.23,40.39,281951.0,39.4223,39.4809,39.3245,39.4809,281951.0
2018-11-02 15:40:00,40.39,40.4,40.31,40.38,249752.0,39.4809,39.4907,39.4027,39.4711,249752.0
2018-11-02 15:45:00,40.38,40.43,40.35,40.36,373646.0,39.4711,39.52,39.4418,39.4516,373646.0
2018-11-02 15:50:00,40.36,40.44,40.35,40.4,517776.0,39.4516,39.5298,39.4418,39.4907,517776.0
2018-11-02 15:55:00,40.4,40.47,40.29,40.33,1086299.0,39.4907,39.5591,39.3832,39.4223,1086299.0
2018-11-05 09:30:00,40.1,40.24,39.75,39.91,713904.0,39.1975,39.3343,38.8553,39.0117,713904.0
2018-11-05 09:35:00,39.9,40.0,39.46,39.47,1047654.0,39.002,39.0997,38.5719,38.5816,1047654.0
2018-11-05 09:40:00,39.49,39.58,39.18,39.24,808566.0,38.6012,38.6892,38.2982,38.3568,808566.0
2018-11-05 09:45:00,39.25,39.42,39.18,39.21,546539.0,38.3666,38.5328,38.2982,38.3275,546539.0
2018-11-05 09:50:00,39.2,39.39,39.2,39.28,387088.0,38.3177,38.5034,38.3177,38.3959,387088.0
2018-11-05 09:55:00,39.29,39.39,39.06,39.09,487372.0,38.4057,38.5034,38.1809,38.2102,487372.0
2018-11-05 10:00:00,39.09,39.21,39.01,39.08,414351.0,38.2102,38.3275,38.132,38.2004,414351.0
2018-11-05 10:05:00,39.08,39.16,38.94,39.02,549606.0,38.2004,38.2786,38.0636,38.1418,549606.0
2018-11-05 10:10:00,39.02,39.05,38.82,38.99,549917.0,38.1418,38.1711,37.9463,38.1124,549917.0
2018-11-05 10:15:00,38.99,39.11,38.87,39.08,559849.0,38.1124,38.2297,37.9951,38.2004,559849.0
2018-11-05 10:20:00,39.07,39.08,38.77,38.87,507856.0,38.1906,38.2004,37.8974,37.9951,507856.0
2018-11-05 10:25:00,38.86,38.97,38.78,38.91,297704.0,37.9854,38.0929,37.9072,38.0342,297704.0
2018-11-05 10:30:00,38.91,39.11,38.86,38.86,450636.0,38.0342,38.2297,37.9854,37.9854,450636.0
2018-11-05 10:35:00,38.86,39.03,38.81,38.9,313485.0,37.9854,38.1515,37.9365,38.0245,313485.0
2018-11-05 10:40:00,38.9,39.15,38.88,39.11,296777.0,38.0245,38.2688,38.0049,38.2297,296777.0
2018-11-05 10:45:00,39.12,39.18,39.01,39.11,239048.0,38.2395,38.2982,38.132,38.2297,239048.0
2018-11-05 10:50:00,39.1,39.15,38.97,39.09,327493.0,38.22,38.2688,38.0929,38.2102,327493.0
2018-11-05 10:55:00,39.1,39.24,39.06,39.21,306756.0,38.22,38.3568,38.1809,38.3275,306756.0
2018-11-05 11:00:00,39.21,39.3,39.1,39.3,376045.0,38.3275,38.4155,38.22,38.4155,376045.0
2018-11-05 11:05:00,39.3,39.38,39.22,39.22,278033.0,38.4155,38.4937,38.3373,38.3373,278033.0
2018-11-05 11:10:00,39.22,39.29,39.16,39.23,184690.0,38.3373,38.4057,38.2786,38.347,184690.0
2018-11-05 11:15:00,39.23,39.32,39.17,39.23,167468.0,38.347,38.435,38.2884,38.347,167468.0
2018-11-05 11:20:00,39.23,39.27,39.17,39.2,166493.0,38.347,38.3861,38.2884,38.3177,166493.0
2018-11-05 11:25:00,39.2,39.27,39.14,39.2,166499.0,38.3177,38.3861,38.2591,38.3177,166499.0
2018-11-05 11:30:00,39.19,39.3,39.17,39.27,183364.0,38.3079,38.4155,38.2884,38.3861,183364.0
2018-11-05 11:35:00,39.26,39.34,39.2,39.29,167163.0,38.3764,38.4546,38.3177,38.4057,167163.0
2018-11-05 11:40:00,39.29,39.35,39.11,39.12,189553.0,38.4057,38.4643,38.2297,38.2395,189553.0
2018-11-05 11:45:00,39.11,39.15,39.05,39.14,151773.0,38.2297,38.2688,38.1711,38.2591,151773.0
2018-11-05 11:50:00,39.15,39.3,39.14,39.28,168552.0,38.2688,38.4155,38.2591,38.3959,168552.0
2018-11-05 11:55:00,39.27,39.37,39.25,39.34,162235.0,38.3861,38.4839,38.3666,38.4546,162235.0
2018-11-05 12:00:00,39.35,39.39,39.29,39.32,139915.0,38.4643,38.5034,38.4057,38.435,139915.0
2018-11-05 12:05:00,39.32,39.38,39.29,39.31,147127.0,38.435,38.4937,38.4057,38.4252,147127.0
2018-11-05 12:10:00,39.3,39.34,39.24,39.32,151172.0,38.4155,38.4546,38.3568,38.435,151172.0
2018-11-05 12:15:00,39.32,39.37,39.27,39.28,102531.0,38.435,38.4839,38.3861,38.3959,102531.0
2018-11-05 12:20:00,39.28,39.41,39.28,39.4,136663.0,38.3959,38.523,38.3959,38.5132,136663.0
2018-11-05 12:25:00,39.39,39.44,39.35,39.36,110245.0,38.5034,38.5523,38.4643,38.4741,110245.0
2018-11-05 12:30:00,39.37,39.4,39.34,39.38,128935.0,38.4839,38.5132,38.4546,38.4937,128935.0
2018-11-05 12:35:00,39.38,39.39,39.31,39.35,81985.0,38.4937,38.5034,38.4252,38.4643,81985.0
2018-11-05 12:40:00,39.35,39.4,39.27,39.3,204902.0,38.4643,38.5132,38.3861,38.4155,204902.0
2018-11-05 12:45:00,39.29,39.38,39.23,39.32,256743.0,38.4057,38.4937,38.347,38.435,256743.0
2018-11-05 12:50:00,39.31,39.45,39.28,39.44,167136.0,38.4252,38.5621,38.3959,38.5523,167136.0
2018-11-05 12:55:00,39.44,39.45,39.34,39.44,137714.0,38.5523,38.5621,38.4546,38.5523,137714.0
2018-11-05 13:00:00,39.44,39.54,39.43,39.48,206767.0,38.5523,38.6501,38.5425,38.5914,206767.0
2018-11-05 13:05:00,39.47,39.55,39.41,39.55,117720.0,38.5816,38.6598,38.523,38.6598,117720.0
2018-11-05 13:10:00,39.54,39.6,39.44,39.59,254045.0,38.6501,38.7087,38.5523,38.6989,254045.0
2018-11-05 13:15:00,39.59,39.65,39.56,39.6,159571.0,38.6989,38.7576,38.6696,38.7087,159571.0
2018-11-05 13:20:00,39.61,39.62,39.51,39.56,199106.0,38.7185,38.7283,38.6207,38.6696,199106.0
2018-11-05 13:25:00,39.56,39.63,39.54,39.54,155182.0,38.6696,38.738,38.6501,38.6501,155182.0
2018-11-05 13:30:00,39.54,39.58,39.48,39.51,165893.0,38.6501,38.6892,38.5914,38.6207,165893.0
2018-11-05 13:35:00,39.52,39.68,39.48,39.66,176483.0,38.6305,38.7869,38.5914,38.7674,176483.0
2018-11-05 13:40:00,39.66,39.71,39.65,39.67,150550.0,38.7674,38.8162,38.7576,38.7771,150550.0
2018-11-05 13:45:00,39.66,39.73,39.63,39.71,102402.0,38.7674,38.8358,38.738,38.8162,102402.0
2018-11-05 13:50:00,39.71,39.79,39.67,39.76,154166.0,38.8162,38.8944,38.7771,38.8651,154166.0
2018-11-05 13:55:00,39.75,39.78,39.71,39.72,104863.0,38.8553,38.8847,38.8162,38.826,104863.0
2018-11-05 14:00:00,39.73,39.73,39.65,39.66,112425.0,38.8358,38.8358,38.7576,38.7674,112425.0
2018-11-05 14:05:00,39.65,39.7,39.64,39.7,92956.0,38.7576,38.8065,38.7478,38.8065,92956.0
2018-11-05 14:10:00,39.7,39.74,39.68,39.72,74813.0,38.8065,38.8456,38.7869,38.826,74813.0
2018-11-05 14:15:00,39.71,39.82,39.68,39.81,144428.0,38.8162,38.9238,38.7869,38.914,144428.0
2018-11-05 14:20:00,39.81,39.9,39.8,39.89,170428.0,38.914,39.002,38.9042,38.9922,170428.0
2018-11-05 14:25:00,39.89,39.98,39.87,39.96,200171.0,38.9922,39.0802,38.9726,39.0606,200171.0
2018-11-05 14:30:00,39.95,39.99,39.89,39.95,145444.0,39.0508,39.0899,38.9922,39.0508,145444.0
2018-11-05 14:35:00,39.95,39.98,39.9,39.98,147414.0,39.0508,39.0802,39.002,39.0802,147414.0
2018-11-05 14:40:00,39.98,40.1,39.97,40.09,273604.0,39.0802,39.1975,39.0704,39.1877,273604.0
2018-11-05 14:45:00,40.09,40.14,40.08,40.12,209313.0,39.1877,39.2366,39.1779,39.217,209313.0
2018-11-05 14:50:00,40.13,40.23,40.12,40.16,199355.0,39.2268,39.3245,39.217,39.2561,199355.0
2018-11-05 14:55:00,40.15,40.18,40.09,40.09,144273.0,39.2463,39.2757,39.1877,39.1877,144273.0
2018-11-05 15:00:00,40.09,40.13,40.07,40.09,145542.0,39.1877,39.2268,39.1681,39.1877,145542.0
2018-11-05 15:05:00,40.1,40.17,40.07,40.11,188336.0,39.1975,39.2659,39.1681,39.2072,188336.0
2018-11-05 15:10:00,40.12,40.23,40.1,40.2,203548.0,39.217,39.3245,39.1975,39.2952,203548.0
2018-11-05 15:15:00,40.2,40.2,40.09,40.12,165931.0,39.2952,39.2952,39.1877,39.217,165931.0
2018-11-05 15:20:00,40.13,40.14,40.02,40.04,157520.0,39.2268,39.2366,39.1193,39.1388,157520.0
2018-11-05 15:25:00,40.04,40.04,39.98,40.02,236812.0,39.1388,39.1388,39.0802,39.1193,236812.0
2018-11-05 15:30:00,40.02,40.03,39.91,39.96,192454.0,39.1193,39.129,39.0117,39.0606,192454.0
2018-11-05 15:35:00,39.97,40.01,39.93,39.96,239356.0,39.0704,39.1095,39.0313,39.0606,239356.0
2018-11-05 15:40:00,39.97,39.99,39.93,39.96,180043.0,39.0704,39.0899,39.0313,39.0606,180043.0
2018-11-05 15:45:00,39.97,40.03,39.94,40.01,266090.0,39.0704,39.129,39.0411,39.1095,266090.0
2018-11-05 15:50:00,40.01,40.02,39.93,40.01,313001.0,39.1095,39.1193,39.0313,39.1095,313001.0
2018-11-05 15:55:00,40.01,40.02,39.92,39.94,700931.0,39.1095,39.1193,39.0215,39.0411,700931.0
2018-11-06 09:30:00,39.74,40.42,39.74,40.28,1021371.0,38.8456,39.5102,38.8456,39.3734,1021371.0
2018-11-06 09:35:00,40.3,40.56,40.28,40.33,737332.0,39.393,39.6471,39.3734,39.4223,737332.0
2018-11-06 09:40:00,40.35,40.4,40.11,40.14,493629.0,39.4418,39.4907,39.2072,39.2366,493629.0
2018-11-06 09:45:00,40.15,40.24,40.03,40.22,408387.0,39.2463,39.3343,39.129,39.3148,408387.0
2018-11-06 09:50:00,40.22,40.39,40.14,40.32,464968.0,39.3148,39.4809,39.2366,39.4125,464968.0
2018-11-06 09:55:00,40.32,40.37,40.23,40.26,281315.0,39.4125,39.4614,39.3245,39.3539,281315.0
2018-11-06 10:00:00,40.25,40.27,40.12,40.13,309838.0,39.3441,39.3636,39.217,39.2268,309838.0
2018-11-06 10:05:00,40.13,40.15,39.98,40.02,348199.0,39.2268,39.2463,39.0802,39.1193,348199.0
2018-11-06 10:10:00,40.02,40.16,40.01,40.1,280570.0,39.1193,39.2561,39.1095,39.1975,280570.0
2018-11-06 10:15:00,40.11,40.16,39.91,39.96,328036.0,39.2072,39.2561,39.0117,39.0606,328036.0
2018-11-06 10:20:00,39.96,40.11,39.94,40.11,231472.0,39.0606,39.2072,39.0411,39.2072,231472.0
2018-11-06 10:25:00,40.11,40.18,40.04,40.11,231466.0,39.2072,39.2757,39.1388,39.2072,231466.0
2018-11-06 10:30:00,40.11,40.25,40.05,40.24,198596.0,39.2072,39.3441,39.1486,39.3343,198596.0
2018-11-06 10:35:00,40.23,40.27,40.03,40.06,310934.0,39.3245,39.3636,39.129,39.1584,310934.0
2018-11-06 10:40:00,40.06,40.17,40.01,40.15,185601.0,39.1584,39.2659,39.1095,39.2463,185601.0
2018-11-06 10:45:00,40.15,40.18,40.02,40.06,270261.0,39.2463,39.2757,39.1193,39.1584,270261.0
2018-11-06 10:50:00,40.06,40.17,39.93,40.02,395116.0,39.1584,39.2659,39.0313,39.1193,395116.0
2018-11-06 10:55:00,40.03,40.11,39.99,40.04,169186.0,39.129,39.2072,39.0899,39.1388,169186.0
2018-11-06 11:00:00,40.05,40.1,39.92,39.94,186940.0,39.1486,39.1975,39.0215,39.0411,186940.0
2018-11-06 11:05:00,39.94,40.07,39.92,40.04,230093.0,39.0411,39.1681,39.0215,39.1388,230093.0
2018-11-06 11:10:00,40.05,40.18,39.99,40.16,277020.0,39.1486,39.2757,39.0899,39.2561,277020.0
2018-11-06 11:15:00,40.16,40.18,40.01,40.02,155831.0,39.2561,39.2757,39.1095,39.1193,155831.0
2018-11-06 11:20:00,40.02,40.02,39.9,40.01,241886.0,39.1193,39.1193,39.002,39.1095,241886.0
2018-11-06 11:25:00,40.02,40.02,39.91,39.91,143036.0,39.1193,39.1193,39.0117,39.0117,143036.0
2018-11-06 11:30:00,39.91,39.93,39.75,39.76,297414.0,39.0117,39.0313,38.8553,38.8651,297414.0
2018-11-06 11:35:00,39.77,39.89,39.76,39.88,147719.0,38.8749,38.9922,38.8651,38.9824,147719.0
2018-11-06 11:40:00,39.89,39.91,39.82,39.89,148177.0,38.9922,39.0117,38.9238,38.9922,148177.0
2018-11-06 11:45:00,39.89,39.9,39.76,39.8,95563.0,38.9922,39.002,38.8651,38.9042,95563.0
2018-11-06 11:50:00,39.79,39.9,39.79,39.86,189473.0,38.8944,39.002,38.8944,38.9629,189473.0
2018-11-06 11:55:00,39.85,39.96,39.81,39.88,275768.0,38.9531,39.0606,38.914,38.9824,275768.0
2018-11-06 12:00:00,39.89,39.94,39.85,39.9,104805.0,38.9922,39.0411,38.9531,39.002,104805.0
2018-11-06 12:05:00,39.9,40.02,39.9,39.93,153460.0,39.002,39.1193,39.002,39.0313,153460.0
2018-11-06 12:10:00,39.94,39.96,39.85,39.88,107244.0,39.0411,39.0606,38.9531,38.9824,107244.0
2018-11-06 12:15:00,39.88,40.0,39.86,40.0,147834.0,38.9824,39.0997,38.9629,39.0997,147834.0
2018-11-06 12:20:00,40.0,40.04,39.89,40.01,308459.0,39.0997,39.1388,38.9922,39.1095,308459.0
2018-11-06 12:25:00,40.02,40.08,39.98,40.0,282866.0,39.1193,39.1779,39.0802,39.0997,282866.0
2018-11-06 12:30:00,40.01,40.1,40.0,40.04,163804.0,39.1095,39.1975,39.0997,39.1388,163804.0
2018-11-06 12:35:00,40.05,40.12,40.03,40.09,154259.0,39.1486,39.217,39.129,39.1877,154259.0
2018-11-06 12:40:00,40.08,40.16,40.07,40.09,170157.0,39.1779,39.2561,39.1681,39.1877,170157.0
2018-11-06 12:45:00,40.09,40.1,40.01,40.01,133976.0,39.1877,39.1975,39.1095,39.1095,133976.0
2018-11-06 12:50:00,40.01,40.03,39.94,39.97,150294.0,39.1095,39.129,39.0411,39.0704,150294.0
2018-11-06 12:55:00,39.97,39.97,39.85,39.88,135121.0,39.0704,39.0704,38.9531,38.9824,135121.0
2018-11-06 13:00:00,39.89,39.98,39.88,39.93,136859.0,38.9922,39.0802,38.9824,39.0313,136859.0
2018-11-06 13:05:00,39.93,39.95,39.86,39.91,161693.0,39.0313,39.0508,38.9629,39.0117,161693.0
2018-11-06 13:10:00,39.92,39.95,39.89,39.94,89203.0,39.0215,39.0508,38.9922,39.0411,89203.0
2018-11-06 13:15:00,39.94,39.99,39.92,39.94,84870.0,39.0411,39.0899,39.0215,39.0411,84870.0
2018-11-06 13:20:00,39.95,39.96,39.9,39.94,79893.0,39.0508,39.0606,39.002,39.0411,79893.0
2018-11-06 13:25:00,39.94,39.98,39.93,39.94,130309.0,39.0411,39.0802,39.0313,39.0411,130309.0
2018-11-06 13:30:00,39.94,39.95,39.9,39.91,115539.0,39.0411,39.0508,39.002,39.0117,115539.0
2018-11-06 13:35:00,39.91,40.01,39.9,40.0,82864.0,39.0117,39.1095,39.002,39.0997,82864.0
2018-11-06 13:40:00,40.0,40.03,39.95,39.96,104709.0,39.0997,39.129,39.0508,39.0606,104709.0
2018-11-06 13:45:00,39.96,40.01,39.91,39.92,84672.0,39.0606,39.1095,39.0117,39.0215,84672.0
2018-11-06 13:50:00,39.92,39.98,39.91,39.91,76180.0,39.0215,39.0802,39.0117,39.0117,76180.0
2018-11-06 13:55:00,39.92,39.95,39.85,39.88,111591.0,39.0215,39.0508,38.9531,38.9824,111591.0
2018-11-06 14:00:00,39.88,39.9,39.86,39.9,102833.0,38.9824,39.002,38.9629,39.002,102833.0
2018-11-06 14:05:00,39.89,39.9,39.85,39.87,96076.0,38.9922,39.002,38.9531,38.9726,96076.0
2018-11-06 14:10:00,39.87,39.87,39.8,39.83,104044.0,38.9726,38.9726,38.9042,38.9335,104044.0
2018-11-06 14:15:00,39.83,39.83,39.68,39.72,227013.0,38.9335,38.9335,38.7869,38.826,227013.0
2018-11-06 14:20:00,39.72,39.75,39.66,39.73,124341.0,38.826,38.8553,38.7674,38.8358,124341.0
2018-11-06 14:25:00,39.72,39.72,39.6,39.65,220099.0,38.826,38.826,38.7087,38.7576,220099.0
2018-11-06 14:30:00,39.64,39.7,39.58,39.69,164697.0,38.7478,38.8065,38.6892,38.7967,164697.0
2018-11-06 14:35:00,39.69,39.74,39.67,39.69,113753.0,38.7967,38.8456,38.7771,38.7967,113753.0
2018-11-06 14:40:00,39.69,39.73,39.62,39.67,91129.0,38.7967,38.8358,38.7283,38.7771,91129.0
2018-11-06 14:45:00,39.68,39.7,39.62,39.66,82214.0,38.7869,38.8065,38.7283,38.7674,82214.0
2018-11-06 14:50:00,39.67,39.72,39.62,39.63,107435.0,38.7771,38.826,38.7283,38.738,107435.0
2018-11-06 14:55:00,39.62,39.72,39.61,39.61,139078.0,38.7283,38.826,38.7185,38.7185,139078.0
2018-11-06 15:00:00,39.61,39.68,39.56,39.64,159903.0,38.7185,38.7869,38.6696,38.7478,159903.0
2018-11-06 15:05:00,39.65,39.69,39.61,39.65,89983.0,38.7576,38.7967,38.7185,38.7576,89983.0
2018-11-06 15:10:00,39.65,39.72,39.62,39.68,126960.0,38.7576,38.826,38.7283,38.7869,126960.0
2018-11-06 15:15:00,39.68,39.7,39.65,39.67,119799.0,38.7869,38.8065,38.7576,38.7771,119799.0
2018-11-06 15:20:00,39.67,39.71,39.6,39.7,196385.0,38.7771,38.8162,38.7087,38.8065,196385.0
2018-11-06 15:25:00,39.7,39.7,39.65,39.68,154065.0,38.8065,38.8065,38.7576,38.7869,154065.0
2018-11-06 15:30:00,39.68,39.74,39.65,39.65,155271.0,38.7869,38.8456,38.7576,38.7576,155271.0
2018-11-06 15:35:00,39.65,39.74,39.64,39.7,196192.0,38.7576,38.8456,38.7478,38.8065,196192.0
2018-11-06 15:40:00,39.7,39.71,39.65,39.67,156500.0,38.8065,38.8162,38.7576,38.7771,156500.0
2018-11-06 15:45:00,39.67,39.71,39.6,39.68,281758.0,38.7771,38.8162,38.7087,38.7869,281758.0
2018-11-06 15:50:00,39.68,39.71,39.64,39.67,413932.0,38.7869,38.8162,38.7478,38.7771,413932.0
2018-11-06 15:55:00,39.68,39.8,39.67,39.78,959778.0,38.7869,38.9042,38.7771,38.8847,959778.0
2018-11-07 09:30:00,40.32,40.38,39.96,40.08,1276445.0,39.4125,39.4711,39.0606,39.1779,1276445.0
2018-11-07 09:35:00,40.1,40.35,40.0,40.3,700222.0,39.1975,39.4418,39.0997,39.393,700222.0
2018-11-07 09:40:00,40.3,40.4,40.08,40.16,559148.0,39.393,39.4907,39.1779,39.2561,559148.0
2018-11-07 09:45:00,40.16,40.29,40.03,40.27,523035.0,39.2561,39.3832,39.129,39.3636,523035.0
2018-11-07 09:50:00,40.27,40.44,40.22,40.23,503880.0,39.3636,39.5298,39.3148,39.3245,503880.0
2018-11-07 09:55:00,40.24,40.36,40.12,40.29,399519.0,39.3343,39.4516,39.217,39.3832,399519.0
2018-11-07 10:00:00,40.3,40.6,40.26,40.52,563929.0,39.393,39.6862,39.3539,39.608,563929.0
2018-11-07 10:05:00,40.51,40.52,40.41,40.49,286075.0,39.5982,39.608,39.5005,39.5787,286075.0
2018-11-07 10:10:00,40.5,40.53,40.38,40.47,244444.0,39.5884,39.6178,39.4711,39.5591,244444.0
2018-11-07 10:15:00,40.48,40.67,40.44,40.57,411634.0,39.5689,39.7546,39.5298,39.6569,411634.0
2018-11-07 10:20:00,40.57,40.65,40.5,40.57,293490.0,39.6569,39.7351,39.5884,39.6569,293490.0
2018-11-07 10:25:00,40.58,40.69,40.54,40.62,263790.0,39.6666,39.7742,39.6275,39.7057,263790.0
2018-11-07 10:30:00,40.62,40.73,40.59,40.64,364333.0,39.7057,39.8133,39.6764,39.7253,364333.0
2018-11-07 10:35:00,40.64,40.74,40.62,40.72,354147.0,39.7253,39.823,39.7057,39.8035,354147.0
2018-11-07 10:40:00,40.72,40.75,40.59,40.68,371125.0,39.8035,39.8328,39.6764,39.7644,371125.0
2018-11-07 10:45:00,40.68,40.82,40.68,40.71,392623.0,39.7644,39.9012,39.7644,39.7937,392623.0
2018-11-07 10:50:00,40.7,40.79,40.65,40.66,304216.0,39.7839,39.8719,39.7351,39.7448,304216.0
2018-11-07 10:55:00,40.66,40.68,40.59,40.6,233424.0,39.7448,39.7644,39.6764,39.6862,233424.0
2018-11-07 11:00:00,40.61,40.75,40.57,40.71,372095.0,39.696,39.8328,39.6569,39.7937,372095.0
2018-11-07 11:05:00,40.71,40.85,40.68,40.83,280648.0,39.7937,39.9306,39.7644,39.911,280648.0
2018-11-07 11:10:00,40.83,40.9,40.77,40.88,293445.0,39.911,39.9794,39.8524,39.9599,293445.0
2018-11-07 11:15:00,40.88,41.0,40.87,40.91,362492.0,39.9599,40.0772,39.9501,39.9892,362492.0
2018-11-07 11:20:00,40.91,41.03,40.87,41.02,465963.0,39.9892,40.1065,39.9501,40.0967,465963.0
2018-11-07 11:25:00,41.01,41.05,40.85,40.88,295759.0,40.087,40.1261,39.9306,39.9599,295759.0
2018-11-07 11:30:00,40.88,40.91,40.84,40.86,185974.0,39.9599,39.9892,39.9208,39.9403,185974.0
2018-11-07 11:35:00,40.86,40.94,40.8,40.84,181269.0,39.9403,40.0185,39.8817,39.9208,181269.0
2018-11-07 11:40:00,40.84,40.88,40.81,40.82,172673.0,39.9208,39.9599,39.8915,39.9012,172673.0
2018-11-07 11:45:00,40.82,40.91,40.79,40.9,143753.0,39.9012,39.9892,39.8719,39.9794,143753.0
2018-11-07 11:50:00,40.9,40.98,40.87,40.97,139528.0,39.9794,40.0576,39.9501,40.0479,139528.0
2018-11-07 11:55:00,40.96,41.04,40.91,41.0,234354.0,40.0381,40.1163,39.9892,40.0772,234354.0
2018-11-07 12:00:00,41.01,41.02,40.93,41.01,216109.0,40.087,40.0967,40.0088,40.087,216109.0
2018-11-07 12:05:00,41.0,41.02,40.95,40.98,168752.0,40.0772,40.0967,40.0283,40.0576,168752.0
2018-11-07 12:10:00,40.98,41.01,40.93,40.99,153018.0,40.0576,40.087,40.0088,40.0674,153018.0
2018-11-07 12:15:00,40.98,41.05,40.95,40.97,200559.0,40.0576,40.1261,40.0283,40.0479,200559.0
2018-11-07 12:20:00,40.96,41.0,40.93,40.94,155069.0,40.0381,40.0772,40.0088,40.0185,155069.0
2018-11-07 12:25:00,40.95,40.96,40.92,40.94,149274.0,40.0283,40.0381,39.999,40.0185,149274.0
2018-11-07 12:30:00,40.94,41.05,40.93,41.04,159636.0,40.0185,40.1261,40.0088,40.1163,159636.0
2018-11-07 12:35:00,41.03,41.05,40.88,40.89,184754.0,40.1065,40.1261,39.9599,39.9697,184754.0
2018-11-07 12:40:00,40.89,40.93,40.83,40.84,105510.0,39.9697,40.0088,39.911,39.9208,105510.0
2018-11-07 12:45:00,40.84,40.91,40.81,40.89,147196.0,39.9208,39.9892,39.8915,39.9697,147196.0
2018-11-07 12:50:00,40.89,40.96,40.89,40.92,118502.0,39.9697,40.0381,39.9697,39.999,118502.0
2018-11-07 12:55:00,40.92,40.96,40.88,40.9,104226.0,39.999,40.0381,39.9599,39.9794,104226.0
2018-11-07 13:00:00,40.91,40.97,40.86,40.87,166274.0,39.9892,40.0479,39.9403,39.9501,166274.0
2018-11-07 13:05:00,40.86,40.9,40.83,40.9,96404.0,39.9403,39.9794,39.911,39.9794,96404.0
2018-11-07 13:10:00,40.89,40.95,40.84,40.88,99846.0,39.9697,40.0283,39.9208,39.9599,99846.0
2018-11-07 13:15:00,40.88,40.93,40.84,40.87,111703.0,39.9599,40.0088,39.9208,39.9501,111703.0
2018-11-07 13:20:00,40.87,40.88,40.83,40.86,84242.0,39.9501,39.9599,39.911,39.9403,84242.0
2018-11-07 13:25:00,40.86,40.92,40.85,40.89,75477.0,39.9403,39.999,39.9306,39.9697,75477.0
2018-11-07 13:30:00,40.89,40.92,40.78,40.8,218937.0,39.9697,39.999,39.8621,39.8817,218937.0
2018-11-07 13:35:00,40.8,40.86,40.75,40.81,231875.0,39.8817,39.9403,39.8328,39.8915,231875.0
2018-11-07 13:40:00,40.81,40.87,40.68,40.7,186438.0,39.8915,39.9501,39.7644,39.7839,186438.0
2018-11-07 13:45:00,40.7,40.71,40.65,40.67,162720.0,39.7839,39.7937,39.7351,39.7546,162720.0
2018-11-07 13:50:00,40.67,40.72,40.64,40.68,162412.0,39.7546,39.8035,39.7253,39.7644,162412.0
2018-11-07 13:55:00,40.67,40.71,40.63,40.64,82040.0,39.7546,39.7937,39.7155,39.7253,82040.0
2018-11-07 14:00:00,40.65,40.72,40.63,40.68,132793.0,39.7351,39.8035,39.7155,39.7644,132793.0
2018-11-07 14:05:00,40.68,40.73,40.63,40.65,112702.0,39.7644,39.8133,39.7155,39.7351,112702.0
2018-11-07 14:10:00,40.66,40.74,40.65,40.71,95348.0,39.7448,39.823,39.7351,39.7937,95348.0
2018-11-07 14:15:00,40.71,40.76,40.69,40.71,115393.0,39.7937,39.8426,39.7742,39.7937,115393.0
2018-11-07 14:20:00,40.72,40.85,40.72,40.85,170514.0,39.8035,39.9306,39.8035,39.9306,170514.0
2018-11-07 14:25:00,40.84,40.9,40.81,40.89,157096.0,39.9208,39.9794,39.8915,39.9697,157096.0
2018-11-07 14:30:00,40.89,40.96,40.85,40.92,224796.0,39.9697,40.0381,39.9306,39.999,224796.0
2018-11-07 14:35:00,40.92,40.98,40.92,40.93,159366.0,39.999,40.0576,39.999,40.0088,159366.0
2018-11-07 14:40:00,40.93,40.99,40.88,40.9,144378.0,40.0088,40.0674,39.9599,39.9794,144378.0
2018-11-07 14:45:00,40.89,40.97,40.88,40.97,152367.0,39.9697,40.0479,39.9599,40.0479,152367.0
2018-11-07 14:50:00,40.96,40.99,40.88,40.92,208964.0,40.0381,40.0674,39.9599,39.999,208964.0
2018-11-07 14:55:00,40.91,40.92,40.85,40.85,162339.0,39.9892,39.999,39.9306,39.9306,162339.0
2018-11-07 15:00:00,40.86,40.95,40.83,40.94,116904.0,39.9403,40.0283,39.911,40.0185,116904.0
2018-11-07 15:05:00,40.94,40.98,40.92,40.95,164390.0,40.0185,40.0576,39.999,40.0283,164390.0
2018-11-07 15:10:00,40.95,40.97,40.91,40.93,133602.0,40.0283,40.0479,39.9892,40.0088,133602.0
2018-11-07 15:15:00,40.92,40.93,40.88,40.91,120916.0,39.999,40.0088,39.9599,39.9892,120916.0
2018-11-07 15:20:00,40.92,40.99,40.91,40.99,129140.0,39.999,40.0674,39.9892,40.0674,129140.0
2018-11-07 15:25:00,40.99,41.02,40.94,40.95,191013.0,40.0674,40.0967,40.0185,40.0283,191013.0
2018-11-07 15:30:00,40.95,41.0,40.92,40.95,167071.0,40.0283,40.0772,39.999,40.0283,167071.0
2018-11-07 15:35:00,40.94,40.98,40.89,40.91,172210.0,40.0185,40.0576,39.9697,39.9892,172210.0
2018-11-07 15:40:00,40.91,40.92,40.85,40.85,211819.0,39.9892,39.999,39.9306,39.9306,211819.0
2018-11-07 15:45:00,40.85,40.93,40.85,40.87,246723.0,39.9306,40.0088,39.9306,39.9501,246723.0
2018-11-07 15:50:00,40.88,40.9,40.84,40.87,373213.0,39.9599,39.9794,39.9208,39.9501,373213.0
2018-11-07 15:55:00,40.87,40.93,40.86,40.93,798543.0,39.9501,40.0088,39.9403,40.0088,798543.0
2018-11-08 09:30:00,40.67,40.92,40.38,40.55,746395.0,39.7546,39.999,39.4711,39.6373,746395.0
2018-11-08 09:35:00,40.55,40.9,40.38,40.87,789946.0,39.6373,39.9794,39.4711,39.9501,789946.0
2018-11-08 09:40:00,40.88,40.88,40.73,40.83,259418.0,39.9599,39.9599,39.8133,39.911,259418.0
2018-11-08 09:45:00,40.84,41.18,40.82,41.12,472179.0,39.9208,40.2531,39.9012,40.1945,472179.0
2018-11-08 09:50:00,41.11,41.27,41.1,41.24,402796.0,40.1847,40.3411,40.1749,40.3118,402796.0
2018-11-08 09:55:00,41.23,41.34,41.2,41.32,360368.0,40.302,40.4095,40.2727,40.39,360368.0
2018-11-08 10:00:00,41.31,41.43,41.21,41.23,372449.0,40.3802,40.4975,40.2825,40.302,372449.0
2018-11-08 10:05:00,41.23,41.23,40.96,40.98,369291.0,40.302,40.302,40.0381,40.0576,369291.0
2018-11-08 10:10:00,40.99,41.12,40.95,41.0,270679.0,40.0674,40.1945,40.0283,40.0772,270679.0
2018-11-08 10:15:00,41.0,41.04,40.78,40.8,316272.0,40.0772,40.1163,39.8621,39.8817,316272.0
2018-11-08 10:20:00,40.8,40.91,40.75,40.82,233228.0,39.8817,39.9892,39.8328,39.9012,233228.0
2018-11-08 10:25:00,40.82,41.07,40.82,41.04,203201.0,39.9012,40.1456,39.9012,40.1163,203201.0
2018-11-08 10:30:00,41.03,41.11,40.96,41.07,201082.0,40.1065,40.1847,40.0381,40.1456,201082.0
2018-11-08 10:35:00,41.08,41.22,41.08,41.19,163701.0,40.1554,40.2922,40.1554,40.2629,163701.0
2018-11-08 10:40:00,41.2,41.23,41.04,41.04,204156.0,40.2727,40.302,40.1163,40.1163,204156.0
2018-11-08 10:45:00,41.04,41.09,40.98,41.04,146214.0,40.1163,40.1652,40.0576,40.1163,146214.0
2018-11-08 10:50:00,41.04,41.13,41.02,41.07,105494.0,40.1163,40.2043,40.0967,40.1456,105494.0
2018-11-08 10:55:00,41.08,41.12,41.01,41.04,107910.0,40.1554,40.1945,40.087,40.1163,107910.0
2018-11-08 11:00:00,41.04,41.07,40.99,41.05,114782.0,40.1163,40.1456,40.0674,40.1261,114782.0
2018-11-08 11:05:00,41.05,41.06,40.94,41.0,142383.0,40.1261,40.1358,40.0185,40.0772,142383.0
2018-11-08 11:10:00,41.0,41.0,40.86,40.9,137886.0,40.0772,40.0772,39.9403,39.9794,137886.0
2018-11-08 11:15:00,40.89,40.98,40.85,40.94,138289.0,39.9697,40.0576,39.9306,40.0185,138289.0
2018-11-08 11:20:00,40.94,40.94,40.81,40.85,96522.0,40.0185,40.0185,39.8915,39.9306,96522.0
2018-11-08 11:25:00,40.86,41.04,40.86,41.03,130383.0,39.9403,40.1163,39.9403,40.1065,130383.0
2018-11-08 11:30:00,41.04,41.1,41.03,41.06,113246.0,40.1163,40.1749,40.1065,40.1358,113246.0
2018-11-08 11:35:00,41.05,41.07,40.99,41.03,50780.0,40.1261,40.1456,40.0674,40.1065,50780.0
2018-11-08 11:40:00,41.04,41.13,40.96,40.96,80773.0,40.1163,40.2043,40.0381,40.0381,80773.0
2018-11-08 11:45:00,40.96,40.98,40.9,40.96,102357.0,40.0381,40.0576,39.9794,40.0381,102357.0
2018-11-08 11:50:00,40.96,40.96,40.87,40.9,80912.0,40.0381,40.0381,39.9501,39.9794,80912.0
2018-11-08 11:55:00,40.9,40.95,40.87,40.92,101199.0,39.9794,40.0283,39.9501,39.999,101199.0
2018-11-08 12:00:00,40.92,40.93,40.86,40.9,55673.0,39.999,40.0088,39.9403,39.9794,55673.0
2018-11-08 12:05:00,40.91,40.97,40.87,40.89,61102.0,39.9892,40.0479,39.9501,39.9697,61102.0
2018-11-08 12:10:00,40.88,40.99,40.87,40.92,67130.0,39.9599,40.0674,39.9501,39.999,67130.0
2018-11-08 12:15:00,40.92,41.03,40.91,41.0,81288.0,39.999,40.1065,39.9892,40.0772,81288.0
2018-11-08 12:20:00,40.99,41.02,40.96,41.0,54607.0,40.0674,40.0967,40.0381,40.0772,54607.0
2018-11-08 12:25:00,40.99,41.01,40.92,40.92,66201.0,40.0674,40.087,39.999,39.999,66201.0
2018-11-08 12:30:00,40.92,41.01,40.91,41.01,103124.0,39.999,40.087,39.9892,40.087,103124.0
2018-11-08 12:35:00,41.01,41.07,41.01,41.03,98940.0,40.087,40.1456,40.087,40.1065,98940.0
2018-11-08 12:40:00,41.04,41.12,41.04,41.05,135660.0,40.1163,40.1945,40.1163,40.1261,135660.0
2018-11-08 12:45:00,41.06,41.11,41.04,41.04,44866.0,40.1358,40.1847,40.1163,40.1163,44866.0
2018-11-08 12:50:00,41.04,41.06,41.0,41.04,63224.0,40.1163,40.1358,40.0772,40.1163,63224.0
2018-11-08 12:55:00,41.03,41.08,41.02,41.03,63315.0,40.1065,40.1554,40.0967,40.1065,63315.0
2018-11-08 13:00:00,41.03,41.08,41.01,41.03,64085.0,40.1065,40.1554,40.087,40.1065,64085.0
2018-11-08 13:05:00,41.04,41.05,40.97,40.99,50588.0,40.1163,40.1261,40.0479,40.0674,50588.0
2018-11-08 13:10:00,40.98,40.98,40.8,40.82,153382.0,40.0576,40.0576,39.8817,39.9012,153382.0
2018-11-08 13:15:00,40.83,40.85,40.81,40.83,153169.0,39.911,39.9306,39.8915,39.911,153169.0
2018-11-08 13:20:00,40.82,40.86,40.79,40.84,94248.0,39.9012,39.9403,39.8719,39.9208,94248.0
2018-11-08 13:25:00,40.84,40.86,40.79,40.8,84283.0,39.9208,39.9403,39.8719,39.8817,84283.0
2018-11-08 13:30:00,40.79,40.8,40.72,40.74,108275.0,39.8719,39.8817,39.8035,39.823,108275.0
2018-11-08 13:35:00,40.75,40.77,40.72,40.76,62242.0,39.8328,39.8524,39.8035,39.8426,62242.0
2018-11-08 13:40:00,40.76,40.77,40.67,40.68,104801.0,39.8426,39.8524,39.7546,39.7644,104801.0
2018-11-08 13:45:00,40.67,40.75,40.66,40.7,70001.0,39.7546,39.8328,39.7448,39.7839,70001.0
2018-11-08 13:50:00,40.7,40.74,40.68,40.72,78343.0,39.7839,39.823,39.7644,39.8035,78343.0
2018-11-08 13:55:00,40.71,40.78,40.7,40.75,50409.0,39.7937,39.8621,39.7839,39.8328,50409.0
2018-11-08 14:00:00,40.76,40.81,40.6,40.63,139822.0,39.8426,39.8915,39.6862,39.7155,139822.0
2018-11-08 14:05:00,40.64,40.8,40.64,40.75,117117.0,39.7253,39.8817,39.7253,39.8328,117117.0
2018-11-08 14:10:00,40.76,40.79,40.71,40.74,69952.0,39.8426,39.8719,39.7937,39.823,69952.0
2018-11-08 14:15:00,40.74,40.79,40.69,40.7,101263.0,39.823,39.8719,39.7742,39.7839,101263.0
2018-11-08 14:20:00,40.7,40.73,40.64,40.64,87746.0,39.7839,39.8133,39.7253,39.7253,87746.0
2018-11-08 14:25:00,40.64,40.66,40.55,40.57,125912.0,39.7253,39.7448,39.6373,39.6569,125912.0
2018-11-08 14:30:00,40.57,40.63,40.53,40.57,252665.0,39.6569,39.7155,39.6178,39.6569,252665.0
2018-11-08 14:35:00,40.57,40.64,40.54,40.55,74438.0,39.6569,39.7253,39.6275,39.6373,74438.0
2018-11-08 14:40:00,40.54,40.57,40.43,40.46,187962.0,39.6275,39.6569,39.52,39.5493,187962.0
2018-11-08 14:45:00,40.45,40.59,40.43,40.56,173457.0,39.5396,39.6764,39.52,39.6471,173457.0
2018-11-08 14:50:00,40.57,40.57,40.48,40.49,81188.0,39.6569,39.6569,39.5689,39.5787,81188.0
2018-11-08 14:55:00,40.48,40.53,40.44,40.47,158299.0,39.5689,39.6178,39.5298,39.5591,158299.0
2018-11-08 15:00:00,40.46,40.47,40.4,40.41,117279.0,39.5493,39.5591,39.4907,39.5005,117279.0
2018-11-08 15:05:00,40.41,40.51,40.4,40.5,238214.0,39.5005,39.5982,39.4907,39.5884,238214.0
2018-11-08 15:10:00,40.51,40.51,40.4,40.48,117366.0,39.5982,39.5982,39.4907,39.5689,117366.0
2018-11-08 15:15:00,40.49,40.57,40.49,40.57,106329.0,39.5787,39.6569,39.5787,39.6569,106329.0
2018-11-08 15:20:00,40.57,40.58,40.48,40.52,83430.0,39.6569,39.6666,39.5689,39.608,83430.0
2018-11-08 15:25:00,40.52,40.53,40.44,40.44,105146.0,39.608,39.6178,39.5298,39.5298,105146.0
2018-11-08 15:30:00,40.45,40.52,40.41,40.47,104618.0,39.5396,39.608,39.5005,39.5591,104618.0
2018-11-08 15:35:00,40.47,40.49,40.34,40.37,219017.0,39.5591,39.5787,39.4321,39.4614,219017.0
2018-11-08 15:40:00,40.38,40.41,40.34,40.38,174198.0,39.4711,39.5005,39.4321,39.4711,174198.0
2018-11-08 15:45:00,40.39,40.48,40.36,40.46,381893.0,39.4809,39.5689,39.4516,39.5493,381893.0
2018-11-08 15:50:00,40.45,40.52,40.44,40.47,321471.0,39.5396,39.608,39.5298,39.5591,321471.0
2018-11-08 15:55:00,40.47,40.49,40.36,40.45,691136.0,39.5591,39.5787,39.4516,39.5396,691136.0
2018-11-09 09:30:00,39.9,39.99,39.64,39.95,1087742.0,39.002,39.0899,38.7478,39.0508,1087742.0
2018-11-09 09:35:00,39.95,39.97,39.31,39.37,995904.0,39.0508,39.0704,38.4252,38.4839,995904.0
2018-11-09 09:40:00,39.36,39.38,39.16,39.35,590557.0,38.4741,38.4937,38.2786,38.4643,590557.0
2018-11-09 09:45:00,39.34,39.35,39.04,39.17,526301.0,38.4546,38.4643,38.1613,38.2884,526301.0
2018-11-09 09:50:00,39.16,39.28,39.11,39.12,443211.0,38.2786,38.3959,38.2297,38.2395,443211.0
2018-11-09 09:55:00,39.13,39.19,38.97,39.06,555432.0,38.2493,38.3079,38.0929,38.1809,555432.0
2018-11-09 10:00:00,39.05,39.12,38.81,38.84,860766.0,38.1711,38.2395,37.9365,37.9658,860766.0
2018-11-09 10:05:00,38.84,38.95,38.73,38.73,706581.0,37.9658,38.0733,37.8583,37.8583,706581.0
2018-11-09 10:10:00,38.73,38.79,38.45,38.52,648878.0,37.8583,37.9169,37.5846,37.653,648878.0
2018-11-09 10:15:00,38.53,38.66,38.44,38.58,406703.0,37.6628,37.7899,37.5748,37.7117,406703.0
2018-11-09 10:20:00,38.58,38.6,38.41,38.45,436523.0,37.7117,37.7312,37.5455,37.5846,436523.0
2018-11-09 10:25:00,38.46,38.66,38.44,38.64,637096.0,37.5944,37.7899,37.5748,37.7703,637096.0
2018-11-09 10:30:00,38.65,38.77,38.62,38.76,417798.0,37.7801,37.8974,37.7508,37.8876,417798.0
2018-11-09 10:35:00,38.76,38.98,38.76,38.96,346936.0,37.8876,38.1027,37.8876,38.0831,346936.0
2018-11-09 10:40:00,38.95,38.99,38.7,38.73,413758.0,38.0733,38.1124,37.829,37.8583,413758.0
2018-11-09 10:45:00,38.73,38.87,38.72,38.84,299321.0,37.8583,37.9951,37.8485,37.9658,299321.0
2018-11-09 10:50:00,38.84,38.88,38.75,38.87,208092.0,37.9658,38.0049,37.8778,37.9951,208092.0
2018-11-09 10:55:00,38.87,38.96,38.85,38.94,265384.0,37.9951,38.0831,37.9756,38.0636,265384.0
2018-11-09 11:00:00,38.95,39.08,38.95,38.99,403336.0,38.0733,38.2004,38.0733,38.1124,403336.0
2018-11-09 11:05:00,38.98,38.99,38.86,38.93,280278.0,38.1027,38.1124,37.9854,38.0538,280278.0
2018-11-09 11:10:00,38.93,39.06,38.92,38.95,254340.0,38.0538,38.1809,38.044,38.0733,254340.0
2018-11-09 11:15:00,38.96,39.09,38.84,38.88,358731.0,38.0831,38.2102,37.9658,38.0049,358731.0
2018-11-09 11:20:00,38.88,38.99,38.86,38.91,225899.0,38.0049,38.1124,37.9854,38.0342,225899.0
2018-11-09 11:25:00,38.91,38.91,38.78,38.86,244771.0,38.0342,38.0342,37.9072,37.9854,244771.0
2018-11-09 11:30:00,38.87,38.97,38.83,38.95,192128.0,37.9951,38.0929,37.956,38.0733,192128.0
2018-11-09 11:35:00,38.95,39.09,38.93,39.07,181696.0,38.0733,38.2102,38.0538,38.1906,181696.0
2018-11-09 11:40:00,39.07,39.07,38.93,39.05,207175.0,38.1906,38.1906,38.0538,38.1711,207175.0
2018-11-09 11:45:00,39.06,39.12,38.98,39.03,225398.0,38.1809,38.2395,38.1027,38.1515,225398.0
2018-11-09 11:50:00,39.03,39.08,38.99,39.02,153903.0,38.1515,38.2004,38.1124,38.1418,153903.0
2018-11-09 11:55:00,39.03,39.06,38.9,38.92,150176.0,38.1515,38.1809,38.0245,38.044,150176.0
2018-11-09 12:00:00,38.91,38.97,38.88,38.95,183341.0,38.0342,38.0929,38.0049,38.0733,183341.0
2018-11-09 12:05:00,38.94,39.02,38.91,38.96,169001.0,38.0636,38.1418,38.0342,38.0831,169001.0
2018-11-09 12:10:00,38.96,38.99,38.9,38.93,140674.0,38.0831,38.1124,38.0245,38.0538,140674.0
2018-11-09 12:15:00,38.92,38.94,38.87,38.94,161331.0,38.044,38.0636,37.9951,38.0636,161331.0
2018-11-09 12:20:00,38.94,39.02,38.87,39.0,142950.0,38.0636,38.1418,37.9951,38.1222,142950.0
2018-11-09 12:25:00,39.0,39.04,38.97,38.98,114485.0,38.1222,38.1613,38.0929,38.1027,114485.0
2018-11-09 12:30:00,38.97,39.02,38.91,39.0,120198.0,38.0929,38.1418,38.0342,38.1222,120198.0
2018-11-09 12:35:00,39.0,39.07,38.98,39.02,149710.0,38.1222,38.1906,38.1027,38.1418,149710.0
2018-11-09 12:40:00,39.02,39.13,38.99,39.11,134757.0,38.1418,38.2493,38.1124,38.2297,134757.0
2018-11-09 12:45:00,39.11,39.19,39.09,39.18,172080.0,38.2297,38.3079,38.2102,38.2982,172080.0
2018-11-09 12:50:00,39.18,39.25,39.14,39.23,169303.0,38.2982,38.3666,38.2591,38.347,169303.0
2018-11-09 12:55:00,39.23,39.26,39.14,39.16,145080.0,38.347,38.3764,38.2591,38.2786,145080.0
2018-11-09 13:00:00,39.16,39.2,39.1,39.2,145144.0,38.2786,38.3177,38.22,38.3177,145144.0
2018-11-09 13:05:00,39.19,39.27,39.19,39.27,148683.0,38.3079,38.3861,38.3079,38.3861,148683.0
2018-11-09 13:10:00,39.26,39.26,39.12,39.12,120097.0,38.3764,38.3764,38.2395,38.2395,120097.0
2018-11-09 13:15:00,39.13,39.14,39.08,39.1,78703.0,38.2493,38.2591,38.2004,38.22,78703.0
2018-11-09 13:20:00,39.09,39.09,38.98,39.02,266355.0,38.2102,38.2102,38.1027,38.1418,266355.0
2018-11-09 13:25:00,39.02,39.05,38.95,39.02,184659.0,38.1418,38.1711,38.0733,38.1418,184659.0
2018-11-09 13:30:00,39.01,39.02,38.9,38.95,179548.0,38.132,38.1418,38.0245,38.0733,179548.0
2018-11-09 13:35:00,38.95,39.03,38.94,38.99,144708.0,38.0733,38.1515,38.0636,38.1124,144708.0
2018-11-09 13:40:00,38.99,39.06,38.94,38.98,155657.0,38.1124,38.1809,38.0636,38.1027,155657.0
2018-11-09 13:45:00,38.98,38.98,38.91,38.97,121925.0,38.1027,38.1027,38.0342,38.0929,121925.0
2018-11-09 13:50:00,38.96,38.99,38.91,38.93,110239.0,38.0831,38.1124,38.0342,38.0538,110239.0
2018-11-09 13:55:00,38.93,39.03,38.92,38.98,125059.0,38.0538,38.1515,38.044,38.1027,125059.0
2018-11-09 14:00:00,38.97,39.06,38.95,39.06,85175.0,38.0929,38.1809,38.0733,38.1809,85175.0
2018-11-09 14:05:00,39.06,39.08,38.94,38.96,117518.0,38.1809,38.2004,38.0636,38.0831,117518.0
2018-11-09 14:10:00,38.95,38.95,38.86,38.91,229543.0,38.0733,38.0733,37.9854,38.0342,229543.0
2018-11-09 14:15:00,38.9,38.92,38.81,38.82,124577.0,38.0245,38.044,37.9365,37.9463,124577.0
2018-11-09 14:20:00,38.81,38.86,38.79,38.83,151007.0,37.9365,37.9854,37.9169,37.956,151007.0
2018-11-09 14:25:00,38.83,38.86,38.75,38.8,233736.0,37.956,37.9854,37.8778,37.9267,233736.0
2018-11-09 14:30:00,38.81,38.97,38.81,38.96,157789.0,37.9365,38.0929,37.9365,38.0831,157789.0
2018-11-09 14:35:00,38.97,39.04,38.93,39.03,135665.0,38.0929,38.1613,38.0538,38.1515,135665.0
2018-11-09 14:40:00,39.04,39.14,39.02,39.02,171592.0,38.1613,38.2591,38.1418,38.1418,171592.0
2018-11-09 14:45:00,39.03,39.11,38.97,39.0,130952.0,38.1515,38.2297,38.0929,38.1222,130952.0
2018-11-09 14:50:00,39.01,39.11,38.99,39.08,143602.0,38.132,38.2297,38.1124,38.2004,143602.0
2018-11-09 14:55:00,39.08,39.16,39.02,39.03,144568.0,38.2004,38.2786,38.1418,38.1515,144568.0
2018-11-09 15:00:00,39.03,39.09,39.02,39.02,108231.0,38.1515,38.2102,38.1418,38.1418,108231.0
2018-11-09 15:05:00,39.03,39.12,39.0,39.09,135978.0,38.1515,38.2395,38.1222,38.2102,135978.0
2018-11-09 15:10:00,39.09,39.13,38.99,39.09,172101.0,38.2102,38.2493,38.1124,38.2102,172101.0
2018-11-09 15:15:00,39.1,39.16,39.02,39.09,183064.0,38.22,38.2786,38.1418,38.2102,183064.0
2018-11-09 15:20:00,39.09,39.25,39.07,39.21,166832.0,38.2102,38.3666,38.1906,38.3275,166832.0
2018-11-09 15:25:00,39.21,39.22,39.12,39.15,160155.0,38.3275,38.3373,38.2395,38.2688,160155.0
2018-11-09 15:30:00,39.15,39.24,39.1,39.2,292209.0,38.2688,38.3568,38.22,38.3177,292209.0
2018-11-09 15:35:00,39.2,39.34,39.19,39.26,314232.0,38.3177,38.4546,38.3079,38.3764,314232.0
2018-11-09 15:40:00,39.25,39.29,39.18,39.27,277885.0,38.3666,38.4057,38.2982,38.3861,277885.0
2018-11-09 15:45:00,39.27,39.3,39.18,39.21,355787.0,38.3861,38.4155,38.2982,38.3275,355787.0
2018-11-09 15:50:00,39.21,39.25,39.17,39.25,302761.0,38.3275,38.3666,38.2884,38.3666,302761.0
2018-11-09 15:55:00,39.25,39.25,39.12,39.12,958573.0,38.3666,38.3666,38.2395,38.2395,958573.0
2018-11-12 09:30:00,38.28,38.37,37.75,38.05,1736314.0,37.4184,37.5064,36.9003,37.1936,1736314.0
2018-11-12 09:35:00,38.05,38.53,37.8,37.99,929108.0,37.1936,37.6628,36.9492,37.1349,929108.0
2018-11-12 09:40:00,37.99,38.05,37.7,37.7,634182.0,37.1349,37.1936,36.8515,36.8515,634182.0
2018-11-12 09:45:00,37.71,37.94,37.7,37.82,488370.0,36.8612,37.0861,36.8515,36.9688,488370.0
2018-11-12 09:50:00,37.82,37.83,37.56,37.65,435158.0,36.9688,36.9785,36.7146,36.8026,435158.0
2018-11-12 09:55:00,37.67,37.79,37.62,37.65,359263.0,36.8221,36.9394,36.7733,36.8026,359263.0
2018-11-12 10:00:00,37.65,37.65,37.38,37.44,533522.0,36.8026,36.8026,36.5387,36.5973,533522.0
2018-11-12 10:05:00,37.44,37.73,37.42,37.54,455486.0,36.5973,36.8808,36.5778,36.6951,455486.0
2018-11-12 10:10:00,37.54,37.59,37.31,37.44,513068.0,36.6951,36.7439,36.4702,36.5973,513068.0
2018-11-12 10:15:00,37.43,37.59,37.42,37.54,251499.0,36.5875,36.7439,36.5778,36.6951,251499.0
2018-11-12 10:20:00,37.54,37.64,37.44,37.59,292841.0,36.6951,36.7928,36.5973,36.7439,292841.0
2018-11-12 10:25:00,37.59,37.67,37.53,37.55,232835.0,36.7439,36.8221,36.6853,36.7048,232835.0
2018-11-12 10:30:00,37.55,37.55,37.38,37.44,335539.0,36.7048,36.7048,36.5387,36.5973,335539.0
2018-11-12 10:35:00,37.43,37.55,37.37,37.52,241769.0,36.5875,36.7048,36.5289,36.6755,241769.0
2018-11-12 10:40:00,37.51,37.53,37.3,37.32,255300.0,36.6657,36.6853,36.4605,36.48,255300.0
2018-11-12 10:45:00,37.31,37.33,37.19,37.29,344177.0,36.4702,36.4898,36.3529,36.4507,344177.0
2018-11-12 10:50:00,37.28,37.35,37.19,37.23,223354.0,36.4409,36.5093,36.3529,36.392,223354.0
2018-11-12 10:55:00,37.22,37.26,37.14,37.17,198335.0,36.3823,36.4214,36.3041,36.3334,198335.0
2018-11-12 11:00:00,37.15,37.22,37.08,37.16,308471.0,36.3138,36.3823,36.2454,36.3236,308471.0
2018-11-12 11:05:00,37.17,37.33,37.12,37.26,308012.0,36.3334,36.4898,36.2845,36.4214,308012.0
2018-11-12 11:10:00,37.25,37.29,37.04,37.05,308623.0,36.4116,36.4507,36.2063,36.2161,308623.0
2018-11-12 11:15:00,37.05,37.05,36.83,36.87,446431.0,36.2161,36.2161,36.0011,36.0402,446431.0
2018-11-12 11:20:00,36.87,37.09,36.84,37.08,215540.0,36.0402,36.2552,36.0108,36.2454,215540.0
2018-11-12 11:25:00,37.08,37.15,37.01,37.01,273700.0,36.2454,36.3138,36.177,36.177,273700.0
2018-11-12 11:30:00,37.0,37.15,37.0,37.14,266187.0,36.1672,36.3138,36.1672,36.3041,266187.0
2018-11-12 11:35:00,37.14,37.3,37.13,37.27,235429.0,36.3041,36.4605,36.2943,36.4311,235429.0
2018-11-12 11:40:00,37.28,37.29,37.14,37.15,189626.0,36.4409,36.4507,36.3041,36.3138,189626.0
2018-11-12 11:45:00,37.15,37.35,37.12,37.29,250858.0,36.3138,36.5093,36.2845,36.4507,250858.0
2018-11-12 11:50:00,37.29,37.34,37.15,37.3,199764.0,36.4507,36.4996,36.3138,36.4605,199764.0
2018-11-12 11:55:00,37.31,37.38,37.26,37.34,240764.0,36.4702,36.5387,36.4214,36.4996,240764.0
2018-11-12 12:00:00,37.35,37.52,37.32,37.52,265769.0,36.5093,36.6755,36.48,36.6755,265769.0
2018-11-12 12:05:00,37.52,37.73,37.52,37.68,492103.0,36.6755,36.8808,36.6755,36.8319,492103.0
2018-11-12 12:10:00,37.68,37.69,37.48,37.54,375847.0,36.8319,36.8417,36.6364,36.6951,375847.0
2018-11-12 12:15:00,37.53,37.59,37.47,37.49,134853.0,36.6853,36.7439,36.6266,36.6462,134853.0
2018-11-12 12:20:00,37.49,37.59,37.46,37.55,159536.0,36.6462,36.7439,36.6169,36.7048,159536.0
2018-11-12 12:25:00,37.54,37.61,37.52,37.55,135306.0,36.6951,36.7635,36.6755,36.7048,135306.0
2018-11-12 12:30:00,37.55,37.59,37.47,37.47,101069.0,36.7048,36.7439,36.6266,36.6266,101069.0
2018-11-12 12:35:00,37.48,37.6,37.48,37.54,144941.0,36.6364,36.7537,36.6364,36.6951,144941.0
2018-11-12 12:40:00,37.53,37.66,37.49,37.62,190608.0,36.6853,36.8124,36.6462,36.7733,190608.0
2018-11-12 12:45:00,37.59,37.6,37.5,37.55,158248.0,36.7439,36.7537,36.656,36.7048,158248.0
2018-11-12 12:50:00,37.54,37.54,37.39,37.4,176825.0,36.6951,36.6951,36.5484,36.5582,176825.0
2018-11-12 12:55:00,37.39,37.49,37.37,37.4,160089.0,36.5484,36.6462,36.5289,36.5582,160089.0
2018-11-12 13:00:00,37.4,37.44,37.36,37.39,91992.0,36.5582,36.5973,36.5191,36.5484,91992.0
2018-11-12 13:05:00,37.38,37.41,37.32,37.41,115753.0,36.5387,36.568,36.48,36.568,115753.0
2018-11-12 13:10:00,37.39,37.41,37.29,37.33,106277.0,36.5484,36.568,36.4507,36.4898,106277.0
2018-11-12 13:15:00,37.33,37.37,37.27,37.3,113987.0,36.4898,36.5289,36.4311,36.4605,113987.0
2018-11-12 13:20:00,37.29,37.35,37.28,37.34,112199.0,36.4507,36.5093,36.4409,36.4996,112199.0
2018-11-12 13:25:00,37.34,37.46,37.34,37.37,235004.0,36.4996,36.6169,36.4996,36.5289,235004.0
2018-11-12 13:30:00,37.37,37.37,37.29,37.36,90121.0,36.5289,36.5289,36.4507,36.5191,90121.0
2018-11-12 13:35:00,37.35,37.35,37.29,37.29,70447.0,36.5093,36.5093,36.4507,36.4507,70447.0
2018-11-12 13:40:00,37.29,37.3,37.2,37.22,72750.0,36.4507,36.4605,36.3627,36.3823,72750.0
2018-11-12 13:45:00,37.21,37.28,37.14,37.25,198232.0,36.3725,36.4409,36.3041,36.4116,198232.0
2018-11-12 13:50:00,37.25,37.45,37.24,37.37,235290.0,36.4116,36.6071,36.4018,36.5289,235290.0
2018-11-12 13:55:00,37.37,37.42,37.36,37.37,93843.0,36.5289,36.5778,36.5191,36.5289,93843.0
2018-11-12 14:00:00,37.37,37.54,37.36,37.52,190135.0,36.5289,36.6951,36.5191,36.6755,190135.0
2018-11-12 14:05:00,37.52,37.58,37.47,37.57,134624.0,36.6755,36.7342,36.6266,36.7244,134624.0
2018-11-12 14:10:00,37.57,37.63,37.53,37.59,171141.0,36.7244,36.783,36.6853,36.7439,171141.0
2018-11-12 14:15:00,37.59,37.73,37.58,37.68,193683.0,36.7439,36.8808,36.7342,36.8319,193683.0
2018-11-12 14:20:00,37.68,37.7,37.61,37.64,87787.0,36.8319,36.8515,36.7635,36.7928,87787.0
2018-11-12 14:25:00,37.64,37.64,37.54,37.57,139612.0,36.7928,36.7928,36.6951,36.7244,139612.0
2018-11-12 14:30:00,37.57,37.74,37.57,37.69,241283.0,36.7244,36.8906,36.7244,36.8417,241283.0
2018-11-12 14:35:00,37.69,37.72,37.53,37.62,167367.0,36.8417,36.871,36.6853,36.7733,167367.0
2018-11-12 14:40:00,37.62,37.78,37.62,37.74,154887.0,36.7733,36.9297,36.7733,36.8906,154887.0
2018-11-12 14:45:00,37.74,37.85,37.73,37.77,210165.0,36.8906,36.9981,36.8808,36.9199,210165.0
2018-11-12 14:50:00,37.77,37.8,37.63,37.66,177572.0,36.9199,36.9492,36.783,36.8124,177572.0
2018-11-12 14:55:00,37.66,37.67,37.55,37.56,105290.0,36.8124,36.8221,36.7048,36.7146,105290.0
2018-11-12 15:00:00,37.55,37.61,37.51,37.54,166934.0,36.7048,36.7635,36.6657,36.6951,166934.0
2018-11-12 15:05:00,37.54,37.56,37.46,37.5,200047.0,36.6951,36.7146,36.6169,36.656,200047.0
2018-11-12 15:10:00,37.49,37.58,37.43,37.55,181504.0,36.6462,36.7342,36.5875,36.7048,181504.0
2018-11-12 15:15:00,37.56,37.68,37.51,37.67,199664.0,36.7146,36.8319,36.6657,36.8221,199664.0
2018-11-12 15:20:00,37.68,37.76,37.64,37.68,143568.0,36.8319,36.9101,36.7928,36.8319,143568.0
2018-11-12 15:25:00,37.69,37.69,37.61,37.64,106594.0,36.8417,36.8417,36.7635,36.7928,106594.0
2018-11-12 15:30:00,37.64,37.64,37.53,37.56,275179.0,36.7928,36.7928,36.6853,36.7146,275179.0
2018-11-12 15:35:00,37.57,37.64,37.55,37.62,169509.0,36.7244,36.7928,36.7048,36.7733,169509.0
2018-11-12 15:40:00,37.61,37.71,37.55,37.68,292966.0,36.7635,36.8612,36.7048,36.8319,292966.0
2018-11-12 15:45:00,37.68,37.74,37.61,37.64,391045.0,36.8319,36.8906,36.7635,36.7928,391045.0
2018-11-12 15:50:00,37.64,37.65,37.38,37.41,578433.0,36.7928,36.8026,36.5387,36.568,578433.0
2018-11-12 15:55:00,37.41,37.51,37.39,37.44,1264985.0,36.568,36.6657,36.5484,36.5973,1264985.0
2018-11-13 09:30:00,37.67,38.14,37.64,37.79,1025391.0,36.8221,37.2816,36.7928,36.9394,1025391.0
2018-11-13 09:35:00,37.8,38.41,37.72,38.37,1278533.0,36.9492,37.5455,36.871,37.5064,1278533.0
2018-11-13 09:40:00,38.37,38.39,37.94,38.04,932755.0,37.5064,37.5259,37.0861,37.1838,932755.0
2018-11-13 09:45:00,38.04,38.35,38.0,38.05,642535.0,37.1838,37.4868,37.1447,37.1936,642535.0
2018-11-13 09:50:00,38.04,38.11,37.91,38.05,462962.0,37.1838,37.2522,37.0567,37.1936,462962.0
2018-11-13 09:55:00,38.05,38.05,37.77,37.77,417009.0,37.1936,37.1936,36.9199,36.9199,417009.0
2018-11-13 10:00:00,37.77,37.81,37.61,37.81,469272.0,36.9199,36.959,36.7635,36.959,469272.0
2018-11-13 10:05:00,37.81,37.94,37.57,37.89,586568.0,36.959,37.0861,36.7244,37.0372,586568.0
2018-11-13 10:10:00,37.89,37.89,37.61,37.64,348903.0,37.0372,37.0372,36.7635,36.7928,348903.0
2018-11-13 10:15:00,37.63,37.78,37.52,37.7,459059.0,36.783,36.9297,36.6755,36.8515,459059.0
2018-11-13 10:20:00,37.7,37.72,37.51,37.62,280298.0,36.8515,36.871,36.6657,36.7733,280298.0
2018-11-13 10:25:00,37.62,37.72,37.51,37.58,381553.0,36.7733,36.871,36.6657,36.7342,381553.0
2018-11-13 10:30:00,37.58,37.78,37.44,37.76,443431.0,36.7342,36.9297,36.5973,36.9101,443431.0
2018-11-13 10:35:00,37.77,37.92,37.71,37.82,389357.0,36.9199,37.0665,36.8612,36.9688,389357.0
2018-11-13 10:40:00,37.82,38.13,37.77,38.01,520280.0,36.9688,37.2718,36.9199,37.1545,520280.0
2018-11-13 10:45:00,38.02,38.16,38.0,38.02,367036.0,37.1643,37.3011,37.1447,37.1643,367036.0
2018-11-13 10:50:00,38.02,38.1,37.97,38.06,394204.0,37.1643,37.2425,37.1154,37.2034,394204.0
2018-11-13 10:55:00,38.06,38.26,38.06,38.14,495533.0,37.2034,37.3989,37.2034,37.2816,495533.0
2018-11-13 11:00:00,38.12,38.45,38.12,38.41,524380.0,37.262,37.5846,37.262,37.5455,524380.0
2018-11-13 11:05:00,38.4,38.49,38.39,38.44,337792.0,37.5357,37.6237,37.5259,37.5748,337792.0
2018-11-13 11:10:00,38.44,38.6,38.4,38.55,475991.0,37.5748,37.7312,37.5357,37.6823,475991.0
2018-11-13 11:15:00,38.55,38.71,38.46,38.7,399338.0,37.6823,37.8387,37.5944,37.829,399338.0
2018-11-13 11:20:00,38.7,38.74,38.5,38.51,323229.0,37.829,37.8681,37.6335,37.6432,323229.0
2018-11-13 11:25:00,38.5,38.66,38.49,38.58,230221.0,37.6335,37.7899,37.6237,37.7117,230221.0
2018-11-13 11:30:00,38.58,38.64,38.53,38.63,206098.0,37.7117,37.7703,37.6628,37.7605,206098.0
2018-11-13 11:35:00,38.63,38.68,38.47,38.52,217661.0,37.7605,37.8094,37.6041,37.653,217661.0
2018-11-13 11:40:00,38.51,38.6,38.49,38.58,192705.0,37.6432,37.7312,37.6237,37.7117,192705.0
2018-11-13 11:45:00,38.59,38.65,38.52,38.64,131410.0,37.7214,37.7801,37.653,37.7703,131410.0
2018-11-13 11:50:00,38.64,38.72,38.57,38.57,158808.0,37.7703,37.8485,37.7019,37.7019,158808.0
2018-11-13 11:55:00,38.58,38.6,38.47,38.47,244157.0,37.7117,37.7312,37.6041,37.6041,244157.0
2018-11-13 12:00:00,38.48,38.65,38.47,38.62,236488.0,37.6139,37.7801,37.6041,37.7508,236488.0
2018-11-13 12:05:00,38.62,38.63,38.46,38.51,222920.0,37.7508,37.7605,37.5944,37.6432,222920.0
2018-11-13 12:10:00,38.52,38.52,38.34,38.47,294971.0,37.653,37.653,37.4771,37.6041,294971.0
2018-11-13 12:15:00,38.46,38.5,38.38,38.46,156880.0,37.5944,37.6335,37.5162,37.5944,156880.0
2018-11-13 12:20:00,38.46,38.52,38.44,38.5,170170.0,37.5944,37.653,37.5748,37.6335,170170.0
2018-11-13 12:25:00,38.51,38.61,38.51,38.53,158896.0,37.6432,37.741,37.6432,37.6628,158896.0
2018-11-13 12:30:00,38.53,38.53,38.41,38.41,134515.0,37.6628,37.6628,37.5455,37.5455,134515.0
2018-11-13 12:35:00,38.41,38.43,38.29,38.3,145704.0,37.5455,37.565,37.4282,37.438,145704.0
2018-11-13 12:40:00,38.31,38.33,38.18,38.26,225578.0,37.4477,37.4673,37.3207,37.3989,225578.0
2018-11-13 12:45:00,38.25,38.32,38.25,38.32,118161.0,37.3891,37.4575,37.3891,37.4575,118161.0
2018-11-13 12:50:00,38.33,38.4,38.26,38.33,178214.0,37.4673,37.5357,37.3989,37.4673,178214.0
2018-11-13 12:55:00,38.32,38.36,38.28,38.33,101854.0,37.4575,37.4966,37.4184,37.4673,101854.0
2018-11-13 13:00:00,38.34,38.45,38.34,38.41,129807.0,37.4771,37.5846,37.4771,37.5455,129807.0
2018-11-13 13:05:00,38.4,38.4,38.28,38.3,139254.0,37.5357,37.5357,37.4184,37.438,139254.0
2018-11-13 13:10:00,38.3,38.33,38.16,38.19,240676.0,37.438,37.4673,37.3011,37.3304,240676.0
2018-11-13 13:15:00,38.18,38.28,38.14,38.27,123072.0,37.3207,37.4184,37.2816,37.4086,123072.0
2018-11-13 13:20:00,38.26,38.36,38.25,38.31,202457.0,37.3989,37.4966,37.3891,37.4477,202457.0
2018-11-13 13:25:00,38.3,38.3,38.14,38.23,180615.0,37.438,37.438,37.2816,37.3695,180615.0
2018-11-13 13:30:00,38.23,38.35,38.19,38.31,152583.0,37.3695,37.4868,37.3304,37.4477,152583.0
2018-11-13 13:35:00,38.31,38.39,38.28,38.39,171455.0,37.4477,37.5259,37.4184,37.5259,171455.0
2018-11-13 13:40:00,38.38,38.39,38.33,38.33,150035.0,37.5162,37.5259,37.4673,37.4673,150035.0
2018-11-13 13:45:00,38.33,38.36,38.21,38.22,157044.0,37.4673,37.4966,37.35,37.3598,157044.0
2018-11-13 13:50:00,38.22,38.28,38.2,38.23,123095.0,37.3598,37.4184,37.3402,37.3695,123095.0
2018-11-13 13:55:00,38.23,38.26,38.14,38.15,127225.0,37.3695,37.3989,37.2816,37.2913,127225.0
2018-11-13 14:00:00,38.16,38.18,38.05,38.07,295230.0,37.3011,37.3207,37.1936,37.2131,295230.0
2018-11-13 14:05:00,38.07,38.1,38.02,38.06,191722.0,37.2131,37.2425,37.1643,37.2034,191722.0
2018-11-13 14:10:00,38.07,38.14,37.97,37.99,271142.0,37.2131,37.2816,37.1154,37.1349,271142.0
2018-11-13 14:15:00,37.98,37.98,37.84,37.88,304770.0,37.1252,37.1252,36.9883,37.0274,304770.0
2018-11-13 14:20:00,37.88,37.93,37.77,37.9,265578.0,37.0274,37.0763,36.9199,37.047,265578.0
2018-11-13 14:25:00,37.9,37.93,37.82,37.91,172247.0,37.047,37.0763,36.9688,37.0567,172247.0
2018-11-13 14:30:00,37.9,37.95,37.87,37.95,71157.0,37.047,37.0958,37.0176,37.0958,71157.0
2018-11-13 14:35:00,37.94,38.0,37.93,37.94,104637.0,37.0861,37.1447,37.0763,37.0861,104637.0
2018-11-13 14:40:00,37.94,37.95,37.74,37.75,229175.0,37.0861,37.0958,36.8906,36.9003,229175.0
2018-11-13 14:45:00,37.75,37.84,37.65,37.81,272163.0,36.9003,36.9883,36.8026,36.959,272163.0
2018-11-13 14:50:00,37.81,37.92,37.78,37.88,177359.0,36.959,37.0665,36.9297,37.0274,177359.0
2018-11-13 14:55:00,37.87,37.94,37.81,37.85,227513.0,37.0176,37.0861,36.959,36.9981,227513.0
2018-11-13 15:00:00,37.85,38.02,37.8,37.95,243788.0,36.9981,37.1643,36.9492,37.0958,243788.0
2018-11-13 15:05:00,37.94,37.98,37.83,37.92,160101.0,37.0861,37.1252,36.9785,37.0665,160101.0
2018-11-13 15:10:00,37.94,37.95,37.84,37.88,205495.0,37.0861,37.0958,36.9883,37.0274,205495.0
2018-11-13 15:15:00,37.87,37.91,37.74,37.83,192703.0,37.0176,37.0567,36.8906,36.9785,192703.0
2018-11-13 15:20:00,37.83,37.83,37.68,37.73,157754.0,36.9785,36.9785,36.8319,36.8808,157754.0
2018-11-13 15:25:00,37.73,37.84,37.71,37.78,179725.0,36.8808,36.9883,36.8612,36.9297,179725.0
2018-11-13 15:30:00,37.78,37.82,37.63,37.67,278791.0,36.9297,36.9688,36.783,36.8221,278791.0
2018-11-13 15:35:00,37.67,37.87,37.65,37.77,274826.0,36.8221,37.0176,36.8026,36.9199,274826.0
2018-11-13 15:40:00,37.77,37.82,37.73,37.82,231180.0,36.9199,36.9688,36.8808,36.9688,231180.0
2018-11-13 15:45:00,37.81,37.93,37.78,37.91,387361.0,36.959,37.0763,36.9297,37.0567,387361.0
2018-11-13 15:50:00,37.92,37.94,37.85,37.86,325024.0,37.0665,37.0861,36.9981,37.0079,325024.0
2018-11-13 15:55:00,37.86,37.88,37.77,37.85,583883.0,37.0079,37.0274,36.9199,36.9981,583883.0
2018-11-14 09:30:00,38.62,38.68,38.24,38.35,965191.0,37.7508,37.8094,37.3793,37.4868,965191.0
2018-11-14 09:35:00,38.34,38.73,38.31,38.59,562313.0,37.4771,37.8583,37.4477,37.7214,562313.0
2018-11-14 09:40:00,38.58,38.81,38.5,38.81,367804.0,37.7117,37.9365,37.6335,37.9365,367804.0
2018-11-14 09:45:00,38.8,38.94,38.74,38.9,407934.0,37.9267,38.0636,37.8681,38.0245,407934.0
2018-11-14 09:50:00,38.91,38.96,38.6,38.7,445631.0,38.0342,38.0831,37.7312,37.829,445631.0
2018-11-14 09:55:00,38.71,38.88,38.65,38.87,229572.0,37.8387,38.0049,37.7801,37.9951,229572.0
2018-11-14 10:00:00,38.86,38.88,38.65,38.71,328735.0,37.9854,38.0049,37.7801,37.8387,328735.0
2018-11-14 10:05:00,38.71,38.81,38.66,38.67,232198.0,37.8387,37.9365,37.7899,37.7996,232198.0
2018-11-14 10:10:00,38.67,38.69,38.55,38.57,259562.0,37.7996,37.8192,37.6823,37.7019,259562.0
2018-11-14 10:15:00,38.57,38.7,38.43,38.66,450508.0,37.7019,37.829,37.565,37.7899,450508.0
2018-11-14 10:20:00,38.67,38.76,38.6,38.67,273954.0,37.7996,37.8876,37.7312,37.7996,273954.0
2018-11-14 10:25:00,38.66,38.8,38.55,38.77,391260.0,37.7899,37.9267,37.6823,37.8974,391260.0
2018-11-14 10:30:00,38.77,38.82,38.65,38.69,369922.0,37.8974,37.9463,37.7801,37.8192,369922.0
2018-11-14 10:35:00,38.69,38.7,38.58,38.59,228080.0,37.8192,37.829,37.7117,37.7214,228080.0
2018-11-14 10:40:00,38.58,38.59,38.46,38.57,257462.0,37.7117,37.7214,37.5944,37.7019,257462.0
2018-11-14 10:45:00,38.58,38.67,38.48,38.57,178882.0,37.7117,37.7996,37.6139,37.7019,178882.0
2018-11-14 10:50:00,38.57,38.66,38.42,38.45,262731.0,37.7019,37.7899,37.5553,37.5846,262731.0
2018-11-14 10:55:00,38.45,38.73,38.44,38.69,207848.0,37.5846,37.8583,37.5748,37.8192,207848.0
2018-11-14 11:00:00,38.69,38.71,38.57,38.64,213788.0,37.8192,37.8387,37.7019,37.7703,213788.0
2018-11-14 11:05:00,38.63,38.73,38.62,38.68,232434.0,37.7605,37.8583,37.7508,37.8094,232434.0
2018-11-14 11:10:00,38.68,38.84,38.63,38.77,399828.0,37.8094,37.9658,37.7605,37.8974,399828.0
2018-11-14 11:15:00,38.77,38.91,38.76,38.85,269836.0,37.8974,38.0342,37.8876,37.9756,269836.0
2018-11-14 11:20:00,38.85,38.97,38.77,38.83,255966.0,37.9756,38.0929,37.8974,37.956,255966.0
2018-11-14 11:25:00,38.83,38.87,38.65,38.68,359102.0,37.956,37.9951,37.7801,37.8094,359102.0
2018-11-14 11:30:00,38.69,38.76,38.62,38.64,177664.0,37.8192,37.8876,37.7508,37.7703,177664.0
2018-11-14 11:35:00,38.64,38.66,38.53,38.55,297082.0,37.7703,37.7899,37.6628,37.6823,297082.0
2018-11-14 11:40:00,38.54,38.58,38.45,38.54,277587.0,37.6726,37.7117,37.5846,37.6726,277587.0
2018-11-14 11:45:00,38.54,38.6,38.48,38.58,179829.0,37.6726,37.7312,37.6139,37.7117,179829.0
2018-11-14 11:50:00,38.58,38.65,38.48,38.63,255418.0,37.7117,37.7801,37.6139,37.7605,255418.0
2018-11-14 11:55:00,38.63,38.76,38.56,38.76,210309.0,37.7605,37.8876,37.6921,37.8876,210309.0
2018-11-14 12:00:00,38.76,38.79,38.66,38.68,131614.0,37.8876,37.9169,37.7899,37.8094,131614.0
2018-11-14 12:05:00,38.67,38.71,38.59,38.59,126967.0,37.7996,37.8387,37.7214,37.7214,126967.0
2018-11-14 12:10:00,38.59,38.6,38.43,38.47,251738.0,37.7214,37.7312,37.565,37.6041,251738.0
2018-11-14 12:15:00,38.47,38.59,38.45,38.57,226887.0,37.6041,37.7214,37.5846,37.7019,226887.0
2018-11-14 12:20:00,38.57,38.65,38.51,38.51,213887.0,37.7019,37.7801,37.6432,37.6432,213887.0
2018-11-14 12:25:00,38.52,38.55,38.47,38.5,166951.0,37.653,37.6823,37.6041,37.6335,166951.0
2018-11-14 12:30:00,38.49,38.5,38.42,38.45,92562.0,37.6237,37.6335,37.5553,37.5846,92562.0
2018-11-14 12:35:00,38.45,38.45,38.2,38.32,224018.0,37.5846,37.5846,37.3402,37.4575,224018.0
2018-11-14 12:40:00,38.31,38.31,38.13,38.19,231104.0,37.4477,37.4477,37.2718,37.3304,231104.0
2018-11-14 12:45:00,38.19,38.27,38.12,38.23,178178.0,37.3304,37.4086,37.262,37.3695,178178.0
2018-11-14 12:50:00,38.23,38.28,38.13,38.19,189938.0,37.3695,37.4184,37.2718,37.3304,189938.0
2018-11-14 12:55:00,38.2,38.25,38.08,38.17,223119.0,37.3402,37.3891,37.2229,37.3109,223119.0
2018-11-14 13:00:00,38.17,38.32,38.13,38.31,276088.0,37.3109,37.4575,37.2718,37.4477,276088.0
2018-11-14 13:05:00,38.31,38.35,38.25,38.3,197707.0,37.4477,37.4868,37.3891,37.438,197707.0
2018-11-14 13:10:00,38.3,38.35,38.15,38.29,151590.0,37.438,37.4868,37.2913,37.4282,151590.0
2018-11-14 13:15:00,38.28,38.37,38.26,38.27,200799.0,37.4184,37.5064,37.3989,37.4086,200799.0
2018-11-14 13:20:00,38.26,38.28,38.19,38.23,140619.0,37.3989,37.4184,37.3304,37.3695,140619.0
2018-11-14 13:25:00,38.24,38.26,38.17,38.21,118026.0,37.3793,37.3989,37.3109,37.35,118026.0
2018-11-14 13:30:00,38.21,38.27,38.11,38.13,220547.0,37.35,37.4086,37.2522,37.2718,220547.0
2018-11-14 13:35:00,38.14,38.16,38.06,38.11,132826.0,37.2816,37.3011,37.2034,37.2522,132826.0
2018-11-14 13:40:00,38.12,38.12,37.81,37.83,367956.0,37.262,37.262,36.959,36.9785,367956.0
2018-11-14 13:45:00,37.84,37.91,37.8,37.83,142445.0,36.9883,37.0567,36.9492,36.9785,142445.0
2018-11-14 13:50:00,37.81,37.9,37.78,37.84,193663.0,36.959,37.047,36.9297,36.9883,193663.0
2018-11-14 13:55:00,37.85,37.94,37.84,37.92,102325.0,36.9981,37.0861,36.9883,37.0665,102325.0
2018-11-14 14:00:00,37.92,37.92,37.67,37.7,237698.0,37.0665,37.0665,36.8221,36.8515,237698.0
2018-11-14 14:05:00,37.7,37.79,37.61,37.73,297558.0,36.8515,36.9394,36.7635,36.8808,297558.0
2018-11-14 14:10:00,37.73,37.85,37.71,37.84,135462.0,36.8808,36.9981,36.8612,36.9883,135462.0
2018-11-14 14:15:00,37.85,38.08,37.85,37.99,363776.0,36.9981,37.2229,36.9981,37.1349,363776.0
2018-11-14 14:20:00,37.99,38.11,37.95,37.99,181325.0,37.1349,37.2522,37.0958,37.1349,181325.0
2018-11-14 14:25:00,37.98,38.01,37.91,37.96,120560.0,37.1252,37.1545,37.0567,37.1056,120560.0
2018-11-14 14:30:00,37.95,38.0,37.87,37.94,125443.0,37.0958,37.1447,37.0176,37.0861,125443.0
2018-11-14 14:35:00,37.94,38.08,37.91,38.02,108576.0,37.0861,37.2229,37.0567,37.1643,108576.0
2018-11-14 14:40:00,38.01,38.05,37.9,37.98,220684.0,37.1545,37.1936,37.047,37.1252,220684.0
2018-11-14 14:45:00,37.98,38.08,37.93,38.03,170406.0,37.1252,37.2229,37.0763,37.174,170406.0
2018-11-14 14:50:00,38.03,38.22,38.02,38.2,210052.0,37.174,37.3598,37.1643,37.3402,210052.0
2018-11-14 14:55:00,38.21,38.32,38.21,38.27,337890.0,37.35,37.4575,37.35,37.4086,337890.0
2018-11-14 15:00:00,38.27,38.34,38.2,38.29,186735.0,37.4086,37.4771,37.3402,37.4282,186735.0
2018-11-14 15:05:00,38.3,38.44,38.3,38.36,236368.0,37.438,37.5748,37.438,37.4966,236368.0
2018-11-14 15:10:00,38.37,38.42,38.32,38.38,162942.0,37.5064,37.5553,37.4575,37.5162,162942.0
2018-11-14 15:15:00,38.39,38.44,38.36,38.39,138936.0,37.5259,37.5748,37.4966,37.5259,138936.0
2018-11-14 15:20:00,38.39,38.39,38.3,38.35,175806.0,37.5259,37.5259,37.438,37.4868,175806.0
2018-11-14 15:25:00,38.34,38.36,38.26,38.34,126130.0,37.4771,37.4966,37.3989,37.4771,126130.0
2018-11-14 15:30:00,38.34,38.39,38.24,38.31,229865.0,37.4771,37.5259,37.3793,37.4477,229865.0
2018-11-14 15:35:00,38.31,38.37,38.28,38.34,180293.0,37.4477,37.5064,37.4184,37.4771,180293.0
2018-11-14 15:40:00,38.33,38.36,38.28,38.32,211845.0,37.4673,37.4966,37.4184,37.4575,211845.0
2018-11-14 15:45:00,38.32,38.42,38.29,38.3,369036.0,37.4575,37.5553,37.4282,37.438,369036.0
2018-11-14 15:50:00,38.3,38.3,38.08,38.12,471213.0,37.438,37.438,37.2229,37.262,471213.0
2018-11-14 15:55:00,38.11,38.11,38.01,38.03,1071338.0,37.2522,37.2522,37.1545,37.174,1071338.0
2018-11-15 09:30:00,37.95,37.99,37.62,37.99,613135.0,37.0958,37.1349,36.7733,37.1349,613135.0
2018-11-15 09:35:00,37.98,38.33,37.95,38.29,733084.0,37.1252,37.4673,37.0958,37.4282,733084.0
2018-11-15 09:40:00,38.3,38.55,38.14,38.51,431003.0,37.438,37.6823,37.2816,37.6432,431003.0
2018-11-15 09:45:00,38.51,38.67,38.42,38.66,356051.0,37.6432,37.7996,37.5553,37.7899,356051.0
2018-11-15 09:50:00,38.66,38.72,38.44,38.71,421912.0,37.7899,37.8485,37.5748,37.8387,421912.0
2018-11-15 09:55:00,38.72,38.82,38.62,38.68,350795.0,37.8485,37.9463,37.7508,37.8094,350795.0
2018-11-15 10:00:00,38.67,38.95,38.66,38.74,411333.0,37.7996,38.0733,37.7899,37.8681,411333.0
2018-11-15 10:05:00,38.74,38.81,38.54,38.57,534273.0,37.8681,37.9365,37.6726,37.7019,534273.0
2018-11-15 10:10:00,38.56,38.85,38.51,38.83,321504.0,37.6921,37.9756,37.6432,37.956,321504.0
2018-11-15 10:15:00,38.83,38.92,38.75,38.85,456420.0,37.956,38.044,37.8778,37.9756,456420.0
2018-11-15 10:20:00,38.86,38.87,38.68,38.68,204365.0,37.9854,37.9951,37.8094,37.8094,204365.0
2018-11-15 10:25:00,38.68,38.85,38.67,38.79,156104.0,37.8094,37.9756,37.7996,37.9169,156104.0
2018-11-15 10:30:00,38.78,38.82,38.6,38.61,355318.0,37.9072,37.9463,37.7312,37.741,355318.0
2018-11-15 10:35:00,38.62,38.78,38.57,38.73,347167.0,37.7508,37.9072,37.7019,37.8583,347167.0
2018-11-15 10:40:00,38.74,38.83,38.72,38.77,213435.0,37.8681,37.956,37.8485,37.8974,213435.0
2018-11-15 10:45:00,38.77,38.93,38.76,38.92,256005.0,37.8974,38.0538,37.8876,38.044,256005.0
2018-11-15 10:50:00,38.92,39.07,38.88,39.05,463032.0,38.044,38.1906,38.0049,38.1711,463032.0
2018-11-15 10:55:00,39.04,39.09,38.84,38.84,252589.0,38.1613,38.2102,37.9658,37.9658,252589.0
2018-11-15 11:00:00,38.85,39.0,38.75,38.92,271345.0,37.9756,38.1222,37.8778,38.044,271345.0
2018-11-15 11:05:00,38.92,39.01,38.88,38.96,230663.0,38.044,38.132,38.0049,38.0831,230663.0
2018-11-15 11:10:00,38.97,39.06,38.95,39.03,211118.0,38.0929,38.1809,38.0733,38.1515,211118.0
2018-11-15 11:15:00,39.04,39.08,38.97,38.99,229771.0,38.1613,38.2004,38.0929,38.1124,229771.0
2018-11-15 11:20:00,38.99,39.17,38.98,39.14,367188.0,38.1124,38.2884,38.1027,38.2591,367188.0
2018-11-15 11:25:00,39.15,39.25,39.13,39.24,435446.0,38.2688,38.3666,38.2493,38.3568,435446.0
2018-11-15 11:30:00,39.24,39.32,39.15,39.31,333107.0,38.3568,38.435,38.2688,38.4252,333107.0
2018-11-15 11:35:00,39.3,39.41,39.29,39.39,328918.0,38.4155,38.523,38.4057,38.5034,328918.0
2018-11-15 11:40:00,39.39,39.5,39.33,39.39,382503.0,38.5034,38.611,38.4448,38.5034,382503.0
2018-11-15 11:45:00,39.39,39.47,39.36,39.44,232475.0,38.5034,38.5816,38.4741,38.5523,232475.0
2018-11-15 11:50:00,39.44,39.49,39.36,39.44,270660.0,38.5523,38.6012,38.4741,38.5523,270660.0
2018-11-15 11:55:00,39.44,39.55,39.43,39.51,242627.0,38.5523,38.6598,38.5425,38.6207,242627.0
2018-11-15 12:00:00,39.51,39.57,39.43,39.53,252824.0,38.6207,38.6794,38.5425,38.6403,252824.0
2018-11-15 12:05:00,39.54,39.61,39.38,39.39,249613.0,38.6501,38.7185,38.4937,38.5034,249613.0
2018-11-15 12:10:00,39.39,39.51,39.34,39.41,203117.0,38.5034,38.6207,38.4546,38.523,203117.0
2018-11-15 12:15:00,39.41,39.42,39.33,39.4,239830.0,38.523,38.5328,38.4448,38.5132,239830.0
2018-11-15 12:20:00,39.4,39.58,39.39,39.55,201471.0,38.5132,38.6892,38.5034,38.6598,201471.0
2018-11-15 12:25:00,39.55,39.63,39.44,39.6,255791.0,38.6598,38.738,38.5523,38.7087,255791.0
2018-11-15 12:30:00,39.6,39.63,39.52,39.62,210116.0,38.7087,38.738,38.6305,38.7283,210116.0
2018-11-15 12:35:00,39.62,39.7,39.58,39.7,150343.0,38.7283,38.8065,38.6892,38.8065,150343.0
2018-11-15 12:40:00,39.7,39.71,39.57,39.58,168709.0,38.8065,38.8162,38.6794,38.6892,168709.0
2018-11-15 12:45:00,39.58,39.63,39.47,39.54,212308.0,38.6892,38.738,38.5816,38.6501,212308.0
2018-11-15 12:50:00,39.53,39.57,39.39,39.41,193850.0,38.6403,38.6794,38.5034,38.523,193850.0
2018-11-15 12:55:00,39.41,39.45,39.35,39.44,128959.0,38.523,38.5621,38.4643,38.5523,128959.0
2018-11-15 13:00:00,39.44,39.46,39.27,39.32,204381.0,38.5523,38.5719,38.3861,38.435,204381.0
2018-11-15 13:05:00,39.31,39.32,39.15,39.21,293602.0,38.4252,38.435,38.2688,38.3275,293602.0
2018-11-15 13:10:00,39.21,39.33,39.21,39.27,232861.0,38.3275,38.4448,38.3275,38.3861,232861.0
2018-11-15 13:15:00,39.27,39.46,39.26,39.44,337270.0,38.3861,38.5719,38.3764,38.5523,337270.0
2018-11-15 13:20:00,39.45,39.69,39.44,39.68,398090.0,38.5621,38.7967,38.5523,38.7869,398090.0
2018-11-15 13:25:00,39.67,39.72,39.59,39.72,323821.0,38.7771,38.826,38.6989,38.826,323821.0
2018-11-15 13:30:00,39.72,39.82,39.68,39.8,349018.0,38.826,38.9238,38.7869,38.9042,349018.0
2018-11-15 13:35:00,39.79,39.86,39.76,39.82,289391.0,38.8944,38.9629,38.8651,38.9238,289391.0
2018-11-15 13:40:00,39.83,39.9,39.75,39.89,276176.0,38.9335,39.002,38.8553,38.9922,276176.0
2018-11-15 13:45:00,39.89,40.0,39.71,39.73,356428.0,38.9922,39.0997,38.8162,38.8358,356428.0
2018-11-15 13:50:00,39.73,39.87,39.71,39.81,307220.0,38.8358,38.9726,38.8162,38.914,307220.0
2018-11-15 13:55:00,39.81,39.93,39.8,39.89,213723.0,38.914,39.0313,38.9042,38.9922,213723.0
2018-11-15 14:00:00,39.9,39.96,39.81,39.86,202417.0,39.002,39.0606,38.914,38.9629,202417.0
2018-11-15 14:05:00,39.86,39.94,39.85,39.91,159493.0,38.9629,39.0411,38.9531,39.0117,159493.0
2018-11-15 14:10:00,39.9,39.92,39.83,39.91,181234.0,39.002,39.0215,38.9335,39.0117,181234.0
2018-11-15 14:15:00,39.92,39.96,39.83,39.87,195735.0,39.0215,39.0606,38.9335,38.9726,195735.0
2018-11-15 14:20:00,39.87,39.98,39.85,39.94,228944.0,38.9726,39.0802,38.9531,39.0411,228944.0
2018-11-15 14:25:00,39.95,40.09,39.91,40.07,517799.0,39.0508,39.1877,39.0117,39.1681,517799.0
2018-11-15 14:30:00,40.05,40.12,40.02,40.07,409836.0,39.1486,39.217,39.1193,39.1681,409836.0
2018-11-15 14:35:00,40.08,40.08,39.88,39.91,303244.0,39.1779,39.1779,38.9824,39.0117,303244.0
2018-11-15 14:40:00,39.92,39.98,39.88,39.97,201622.0,39.0215,39.0802,38.9824,39.0704,201622.0
2018-11-15 14:45:00,39.98,40.18,39.97,40.13,371168.0,39.0802,39.2757,39.0704,39.2268,371168.0
2018-11-15 14:50:00,40.13,40.16,40.06,40.15,240026.0,39.2268,39.2561,39.1584,39.2463,240026.0
2018-11-15 14:55:00,40.16,40.17,40.04,40.17,228843.0,39.2561,39.2659,39.1388,39.2659,228843.0
2018-11-15 15:00:00,40.16,40.18,39.77,39.84,788045.0,39.2561,39.2757,38.8749,38.9433,788045.0
2018-11-15 15:05:00,39.85,40.03,39.85,39.99,382917.0,38.9531,39.129,38.9531,39.0899,382917.0
2018-11-15 15:10:00,40.0,40.13,39.95,40.11,373215.0,39.0997,39.2268,39.0508,39.2072,373215.0
2018-11-15 15:15:00,40.11,40.14,39.86,39.87,363068.0,39.2072,39.2366,38.9629,38.9726,363068.0
2018-11-15 15:20:00,39.87,39.92,39.73,39.75,515068.0,38.9726,39.0215,38.8358,38.8553,515068.0
2018-11-15 15:25:00,39.75,39.83,39.64,39.65,354527.0,38.8553,38.9335,38.7478,38.7576,354527.0
2018-11-15 15:30:00,39.64,39.84,39.63,39.72,396678.0,38.7478,38.9433,38.738,38.826,396678.0
2018-11-15 15:35:00,39.72,39.85,39.72,39.83,333028.0,38.826,38.9531,38.826,38.9335,333028.0
2018-11-15 15:40:00,39.83,39.86,39.7,39.8,416568.0,38.9335,38.9629,38.8065,38.9042,416568.0
2018-11-15 15:45:00,39.8,39.89,39.79,39.86,411138.0,38.9042,38.9922,38.8944,38.9629,411138.0
2018-11-15 15:50:00,39.87,40.08,39.86,40.04,583064.0,38.9726,39.1779,38.9629,39.1388,583064.0
2018-11-15 15:55:00,40.05,40.05,39.76,39.92,1486331.0,39.1486,39.1486,38.8651,39.0215,1486331.0
2018-11-16 09:30:00,38.42,39.29,38.33,39.29,1824177.0,37.5553,38.4057,37.4673,38.4057,1824177.0
2018-11-16 09:35:00,39.28,39.32,39.0,39.01,1210801.0,38.3959,38.435,38.1222,38.132,1210801.0
2018-11-16 09:40:00,39.0,39.2,38.9,39.02,800115.0,38.1222,38.3177,38.0245,38.1418,800115.0
2018-11-16 09:45:00,39.02,39.43,39.01,39.4,650767.0,38.1418,38.5425,38.132,38.5132,650767.0
2018-11-16 09:50:00,39.4,39.44,39.22,39.23,512300.0,38.5132,38.5523,38.3373,38.347,512300.0
2018-11-16 09:55:00,39.23,39.26,39.04,39.08,364110.0,38.347,38.3764,38.1613,38.2004,364110.0
2018-11-16 10:00:00,39.06,39.15,38.99,39.12,303286.0,38.1809,38.2688,38.1124,38.2395,303286.0
2018-11-16 10:05:00,39.11,39.2,38.67,38.67,710225.0,38.2297,38.3177,37.7996,37.7996,710225.0
2018-11-16 10:10:00,38.68,38.82,38.65,38.75,431696.0,37.8094,37.9463,37.7801,37.8778,431696.0
2018-11-16 10:15:00,38.75,38.91,38.65,38.7,394306.0,37.8778,38.0342,37.7801,37.829,394306.0
2018-11-16 10:20:00,38.71,38.9,38.66,38.84,274323.0,37.8387,38.0245,37.7899,37.9658,274323.0
2018-11-16 10:25:00,38.84,39.14,38.84,39.07,372775.0,37.9658,38.2591,37.9658,38.1906,372775.0
2018-11-16 10:30:00,39.07,39.29,39.06,39.24,314002.0,38.1906,38.4057,38.1809,38.3568,314002.0
2018-11-16 10:35:00,39.24,39.26,39.15,39.17,280684.0,38.3568,38.3764,38.2688,38.2884,280684.0
2018-11-16 10:40:00,39.17,39.29,39.14,39.27,280018.0,38.2884,38.4057,38.2591,38.3861,280018.0
2018-11-16 10:45:00,39.28,39.3,39.14,39.21,195831.0,38.3959,38.4155,38.2591,38.3275,195831.0
2018-11-16 10:50:00,39.22,39.24,39.09,39.19,282412.0,38.3373,38.3568,38.2102,38.3079,282412.0
2018-11-16 10:55:00,39.2,39.35,39.14,39.2,257356.0,38.3177,38.4643,38.2591,38.3177,257356.0
2018-11-16 11:00:00,39.2,39.33,39.19,39.22,219169.0,38.3177,38.4448,38.3079,38.3373,219169.0
2018-11-16 11:05:00,39.21,39.28,39.12,39.15,192902.0,38.3275,38.3959,38.2395,38.2688,192902.0
2018-11-16 11:10:00,39.16,39.25,39.09,39.13,130301.0,38.2786,38.3666,38.2102,38.2493,130301.0
2018-11-16 11:15:00,39.13,39.21,39.08,39.11,138376.0,38.2493,38.3275,38.2004,38.2297,138376.0
2018-11-16 11:20:00,39.1,39.19,39.01,39.15,177580.0,38.22,38.3079,38.132,38.2688,177580.0
2018-11-16 11:25:00,39.15,39.23,39.13,39.16,116776.0,38.2688,38.347,38.2493,38.2786,116776.0
2018-11-16 11:30:00,39.16,39.25,39.05,39.15,234514.0,38.2786,38.3666,38.1711,38.2688,234514.0
2018-11-16 11:35:00,39.15,39.15,39.04,39.09,244678.0,38.2688,38.2688,38.1613,38.2102,244678.0
2018-11-16 11:40:00,39.09,39.11,38.96,39.05,154122.0,38.2102,38.2297,38.0831,38.1711,154122.0
2018-11-16 11:45:00,39.07,39.11,38.94,38.96,124339.0,38.1906,38.2297,38.0636,38.0831,124339.0
2018-11-16 11:50:00,38.97,38.98,38.83,38.87,153913.0,38.0929,38.1027,37.956,37.9951,153913.0
2018-11-16 11:55:00,38.87,38.9,38.76,38.76,212237.0,37.9951,38.0245,37.8876,37.8876,212237.0
2018-11-16 12:00:00,38.77,38.86,38.74,38.81,196700.0,37.8974,37.9854,37.8681,37.9365,196700.0
2018-11-16 12:05:00,38.82,39.09,38.82,39.05,265983.0,37.9463,38.2102,37.9463,38.1711,265983.0
2018-11-16 12:10:00,39.06,39.12,38.98,39.02,212857.0,38.1809,38.2395,38.1027,38.1418,212857.0
2018-11-16 12:15:00,39.02,39.02,38.86,38.86,170230.0,38.1418,38.1418,37.9854,37.9854,170230.0
2018-11-16 12:20:00,38.86,38.91,38.8,38.87,142490.0,37.9854,38.0342,37.9267,37.9951,142490.0
2018-11-16 12:25:00,38.88,38.95,38.87,38.88,104239.0,38.0049,38.0733,37.9951,38.0049,104239.0
2018-11-16 12:30:00,38.88,39.1,38.83,39.1,202324.0,38.0049,38.22,37.956,38.22,202324.0
2018-11-16 12:35:00,39.1,39.23,39.07,39.18,371771.0,38.22,38.347,38.1906,38.2982,371771.0
2018-11-16 12:40:00,39.17,39.33,39.17,39.25,331794.0,38.2884,38.4448,38.2884,38.3666,331794.0
2018-11-16 12:45:00,39.26,39.51,39.26,39.41,473536.0,38.3764,38.6207,38.3764,38.523,473536.0
2018-11-16 12:50:00,39.41,39.42,39.3,39.32,185259.0,38.523,38.5328,38.4155,38.435,185259.0
2018-11-16 12:55:00,39.33,39.39,39.26,39.35,166572.0,38.4448,38.5034,38.3764,38.4643,166572.0
2018-11-16 13:00:00,39.36,39.39,39.2,39.25,201553.0,38.4741,38.5034,38.3177,38.3666,201553.0
2018-11-16 13:05:00,39.24,39.25,39.13,39.22,164161.0,38.3568,38.3666,38.2493,38.3373,164161.0
2018-11-16 13:10:00,39.22,39.24,39.14,39.18,127989.0,38.3373,38.3568,38.2591,38.2982,127989.0
2018-11-16 13:15:00,39.19,39.27,39.12,39.26,210297.0,38.3079,38.3861,38.2395,38.3764,210297.0
2018-11-16 13:20:00,39.26,39.26,39.18,39.19,138734.0,38.3764,38.3764,38.2982,38.3079,138734.0
2018-11-16 13:25:00,39.19,39.23,39.07,39.11,224569.0,38.3079,38.347,38.1906,38.2297,224569.0
2018-11-16 13:30:00,39.12,39.16,39.04,39.11,120491.0,38.2395,38.2786,38.1613,38.2297,120491.0
2018-11-16 13:35:00,39.11,39.14,39.04,39.08,92395.0,38.2297,38.2591,38.1613,38.2004,92395.0
2018-11-16 13:40:00,39.07,39.1,38.94,38.98,166303.0,38.1906,38.22,38.0636,38.1027,166303.0
2018-11-16 13:45:00,38.98,39.04,38.93,39.03,127791.0,38.1027,38.1613,38.0538,38.1515,127791.0
2018-11-16 13:50:00,39.03,39.08,39.02,39.05,87678.0,38.1515,38.2004,38.1418,38.1711,87678.0
2018-11-16 13:55:00,39.08,39.13,39.07,39.1,60404.0,38.2004,38.2493,38.1906,38.22,60404.0
2018-11-16 14:00:00,39.1,39.23,39.1,39.23,129815.0,38.22,38.347,38.22,38.347,129815.0
2018-11-16 14:05:00,39.23,39.27,39.2,39.27,151834.0,38.347,38.3861,38.3177,38.3861,151834.0
2018-11-16 14:10:00,39.27,39.31,39.18,39.18,115236.0,38.3861,38.4252,38.2982,38.2982,115236.0
2018-11-16 14:15:00,39.18,39.28,39.14,39.26,101572.0,38.2982,38.3959,38.2591,38.3764,101572.0
2018-11-16 14:20:00,39.26,39.27,39.16,39.17,85751.0,38.3764,38.3861,38.2786,38.2884,85751.0
2018-11-16 14:25:00,39.17,39.28,39.13,39.25,103631.0,38.2884,38.3959,38.2493,38.3666,103631.0
2018-11-16 14:30:00,39.25,39.36,39.25,39.31,234987.0,38.3666,38.4741,38.3666,38.4252,234987.0
2018-11-16 14:35:00,39.31,39.35,39.27,39.32,115688.0,38.4252,38.4643,38.3861,38.435,115688.0
2018-11-16 14:40:00,39.31,39.34,39.26,39.31,79461.0,38.4252,38.4546,38.3764,38.4252,79461.0
2018-11-16 14:45:00,39.32,39.42,39.3,39.4,143778.0,38.435,38.5328,38.4155,38.5132,143778.0
2018-11-16 14:50:00,39.4,39.48,39.37,39.48,169761.0,38.5132,38.5914,38.4839,38.5914,169761.0
2018-11-16 14:55:00,39.48,39.55,39.46,39.54,171853.0,38.5914,38.6598,38.5719,38.6501,171853.0
2018-11-16 15:00:00,39.54,39.6,39.51,39.55,251788.0,38.6501,38.7087,38.6207,38.6598,251788.0
2018-11-16 15:05:00,39.56,39.56,39.46,39.51,162668.0,38.6696,38.6696,38.5719,38.6207,162668.0
2018-11-16 15:10:00,39.51,39.59,39.49,39.59,162526.0,38.6207,38.6989,38.6012,38.6989,162526.0
2018-11-16 15:15:00,39.59,39.7,39.58,39.69,210250.0,38.6989,38.8065,38.6892,38.7967,210250.0
2018-11-16 15:20:00,39.69,39.71,39.62,39.63,184136.0,38.7967,38.8162,38.7283,38.738,184136.0
2018-11-16 15:25:00,39.63,39.66,39.54,39.55,140445.0,38.738,38.7674,38.6501,38.6598,140445.0
2018-11-16 15:30:00,39.55,39.56,39.43,39.45,200457.0,38.6598,38.6696,38.5425,38.5621,200457.0
2018-11-16 15:35:00,39.45,39.52,39.44,39.49,217197.0,38.5621,38.6305,38.5523,38.6012,217197.0
2018-11-16 15:40:00,39.48,39.52,39.43,39.5,336009.0,38.5914,38.6305,38.5425,38.611,336009.0
2018-11-16 15:45:00,39.49,39.53,39.46,39.49,270122.0,38.6012,38.6403,38.5719,38.6012,270122.0
2018-11-16 15:50:00,39.49,39.52,39.47,39.52,315171.0,38.6012,38.6305,38.5816,38.6305,315171.0
2018-11-16 15:55:00,39.52,39.52,39.38,39.45,1038137.0,38.6305,38.6305,38.4937,38.5621,1038137.0
2018-11-19 09:30:00,38.89,39.32,38.8,38.86,1312739.0,38.0147,38.435,37.9267,37.9854,1312739.0
2018-11-19 09:35:00,38.88,39.23,38.72,39.1,596746.0,38.0049,38.347,37.8485,38.22,596746.0
2018-11-19 09:40:00,39.11,39.16,38.77,38.78,526798.0,38.2297,38.2786,37.8974,37.9072,526798.0
2018-11-19 09:45:00,38.79,38.99,38.65,38.82,446876.0,37.9169,38.1124,37.7801,37.9463,446876.0
2018-11-19 09:50:00,38.83,38.86,38.64,38.73,378140.0,37.956,37.9854,37.7703,37.8583,378140.0
2018-11-19 09:55:00,38.73,38.78,38.66,38.73,426319.0,37.8583,37.9072,37.7899,37.8583,426319.0
2018-11-19 10:00:00,38.74,38.77,38.38,38.4,580516.0,37.8681,37.8974,37.5162,37.5357,580516.0
2018-11-19 10:05:00,38.39,38.41,38.21,38.24,515988.0,37.5259,37.5455,37.35,37.3793,515988.0
2018-11-19 10:10:00,38.25,38.35,38.16,38.32,404008.0,37.3891,37.4868,37.3011,37.4575,404008.0
2018-11-19 10:15:00,38.32,38.36,38.24,38.27,246669.0,37.4575,37.4966,37.3793,37.4086,246669.0
2018-11-19 10:20:00,38.27,38.37,38.01,38.07,369802.0,37.4086,37.5064,37.1545,37.2131,369802.0
2018-11-19 10:25:00,38.07,38.15,38.02,38.08,267483.0,37.2131,37.2913,37.1643,37.2229,267483.0
2018-11-19 10:30:00,38.07,38.14,37.83,37.88,406687.0,37.2131,37.2816,36.9785,37.0274,406687.0
2018-11-19 10:35:00,37.88,38.19,37.87,38.16,350558.0,37.0274,37.3304,37.0176,37.3011,350558.0
2018-11-19 10:40:00,38.16,38.24,38.08,38.23,289378.0,37.3011,37.3793,37.2229,37.3695,289378.0
2018-11-19 10:45:00,38.23,38.35,38.23,38.3,237513.0,37.3695,37.4868,37.3695,37.438,237513.0
2018-11-19 10:50:00,38.29,38.42,38.26,38.34,263952.0,37.4282,37.5553,37.3989,37.4771,263952.0
2018-11-19 10:55:00,38.35,38.39,38.29,38.36,154202.0,37.4868,37.5259,37.4282,37.4966,154202.0
2018-11-19 11:00:00,38.36,38.44,38.23,38.28,300329.0,37.4966,37.5748,37.3695,37.4184,300329.0
2018-11-19 11:05:00,38.27,38.3,38.13,38.15,253076.0,37.4086,37.438,37.2718,37.2913,253076.0
2018-11-19 11:10:00,38.14,38.14,37.97,37.99,273400.0,37.2816,37.2816,37.1154,37.1349,273400.0
2018-11-19 11:15:00,37.97,38.05,37.93,38.03,384816.0,37.1154,37.1936,37.0763,37.174,384816.0
2018-11-19 11:20:00,38.02,38.2,38.0,38.11,297455.0,37.1643,37.3402,37.1447,37.2522,297455.0
2018-11-19 11:25:00,38.11,38.13,38.0,38.1,271786.0,37.2522,37.2718,37.1447,37.2425,271786.0
2018-11-19 11:30:00,38.1,38.12,38.02,38.07,272523.0,37.2425,37.262,37.1643,37.2131,272523.0
2018-11-19 11:35:00,38.06,38.13,38.02,38.05,229292.0,37.2034,37.2718,37.1643,37.1936,229292.0
2018-11-19 11:40:00,38.05,38.13,38.02,38.11,235563.0,37.1936,37.2718,37.1643,37.2522,235563.0
2018-11-19 11:45:00,38.11,38.14,38.03,38.09,237361.0,37.2522,37.2816,37.174,37.2327,237361.0
2018-11-19 11:50:00,38.1,38.1,37.8,37.84,375875.0,37.2425,37.2425,36.9492,36.9883,375875.0
2018-11-19 11:55:00,37.84,37.96,37.84,37.93,289227.0,36.9883,37.1056,36.9883,37.0763,289227.0
2018-11-19 12:00:00,37.92,37.98,37.85,37.86,251846.0,37.0665,37.1252,36.9981,37.0079,251846.0
2018-11-19 12:05:00,37.87,37.88,37.68,37.75,422972.0,37.0176,37.0274,36.8319,36.9003,422972.0
2018-11-19 12:10:00,37.75,37.87,37.71,37.73,283117.0,36.9003,37.0176,36.8612,36.8808,283117.0
2018-11-19 12:15:00,37.73,37.82,37.72,37.81,125445.0,36.8808,36.9688,36.871,36.959,125445.0
2018-11-19 12:20:00,37.81,37.84,37.74,37.78,170812.0,36.959,36.9883,36.8906,36.9297,170812.0
2018-11-19 12:25:00,37.78,37.88,37.73,37.83,204088.0,36.9297,37.0274,36.8808,36.9785,204088.0
2018-11-19 12:30:00,37.82,37.84,37.66,37.67,221996.0,36.9688,36.9883,36.8124,36.8221,221996.0
2018-11-19 12:35:00,37.67,37.77,37.66,37.73,163527.0,36.8221,36.9199,36.8124,36.8808,163527.0
2018-11-19 12:40:00,37.74,37.79,37.67,37.68,174676.0,36.8906,36.9394,36.8221,36.8319,174676.0
2018-11-19 12:45:00,37.69,37.69,37.58,37.61,251620.0,36.8417,36.8417,36.7342,36.7635,251620.0
2018-11-19 12:50:00,37.62,37.68,37.51,37.6,240331.0,36.7733,36.8319,36.6657,36.7537,240331.0
2018-11-19 12:55:00,37.6,37.65,37.57,37.59,106821.0,36.7537,36.8026,36.7244,36.7439,106821.0
2018-11-19 13:00:00,37.58,37.58,37.4,37.46,310688.0,36.7342,36.7342,36.5582,36.6169,310688.0
2018-11-19 13:05:00,37.47,37.52,37.2,37.23,506730.0,36.6266,36.6755,36.3627,36.392,506730.0
2018-11-19 13:10:00,37.24,37.33,37.1,37.16,414656.0,36.4018,36.4898,36.265,36.3236,414656.0
2018-11-19 13:15:00,37.16,37.28,37.13,37.26,228630.0,36.3236,36.4409,36.2943,36.4214,228630.0
2018-11-19 13:20:00,37.25,37.29,37.19,37.2,175146.0,36.4116,36.4507,36.3529,36.3627,175146.0
2018-11-19 13:25:00,37.2,37.23,37.1,37.16,228843.0,36.3627,36.392,36.265,36.3236,228843.0
2018-11-19 13:30:00,37.17,37.19,36.93,37.06,468117.0,36.3334,36.3529,36.0988,36.2259,468117.0
2018-11-19 13:35:00,37.05,37.22,37.02,37.16,282489.0,36.2161,36.3823,36.1868,36.3236,282489.0
2018-11-19 13:40:00,37.16,37.17,37.06,37.16,226374.0,36.3236,36.3334,36.2259,36.3236,226374.0
2018-11-19 13:45:00,37.16,37.17,37.05,37.07,213080.0,36.3236,36.3334,36.2161,36.2356,213080.0
2018-11-19 13:50:00,37.07,37.08,37.01,37.04,135408.0,36.2356,36.2454,36.177,36.2063,135408.0
2018-11-19 13:55:00,37.03,37.08,36.97,36.98,182884.0,36.1965,36.2454,36.1379,36.1477,182884.0
2018-11-19 14:00:00,36.99,36.99,36.88,36.89,291896.0,36.1574,36.1574,36.0499,36.0597,291896.0
2018-11-19 14:05:00,36.89,36.99,36.85,36.95,209273.0,36.0597,36.1574,36.0206,36.1184,209273.0
2018-11-19 14:10:00,36.95,37.01,36.91,36.98,204066.0,36.1184,36.177,36.0793,36.1477,204066.0
2018-11-19 14:15:00,36.99,37.11,36.94,37.06,252753.0,36.1574,36.2747,36.1086,36.2259,252753.0
2018-11-19 14:20:00,37.05,37.11,36.99,37.1,257640.0,36.2161,36.2747,36.1574,36.265,257640.0
2018-11-19 14:25:00,37.1,37.18,37.07,37.11,238656.0,36.265,36.3432,36.2356,36.2747,238656.0
2018-11-19 14:30:00,37.11,37.13,37.0,37.04,260150.0,36.2747,36.2943,36.1672,36.2063,260150.0
2018-11-19 14:35:00,37.04,37.14,36.97,37.13,179706.0,36.2063,36.3041,36.1379,36.2943,179706.0
2018-11-19 14:40:00,37.14,37.18,37.1,37.12,213295.0,36.3041,36.3432,36.265,36.2845,213295.0
2018-11-19 14:45:00,37.12,37.18,37.07,37.12,160914.0,36.2845,36.3432,36.2356,36.2845,160914.0
2018-11-19 14:50:00,37.13,37.19,37.08,37.19,146435.0,36.2943,36.3529,36.2454,36.3529,146435.0
2018-11-19 14:55:00,37.19,37.24,37.15,37.18,256699.0,36.3529,36.4018,36.3138,36.3432,256699.0
2018-11-19 15:00:00,37.18,37.24,37.12,37.16,240064.0,36.3432,36.4018,36.2845,36.3236,240064.0
2018-11-19 15:05:00,37.16,37.22,37.14,37.16,191948.0,36.3236,36.3823,36.3041,36.3236,191948.0
2018-11-19 15:10:00,37.15,37.25,37.14,37.16,186259.0,36.3138,36.4116,36.3041,36.3236,186259.0
2018-11-19 15:15:00,37.16,37.18,37.06,37.09,234160.0,36.3236,36.3432,36.2259,36.2552,234160.0
2018-11-19 15:20:00,37.09,37.11,36.92,36.94,281196.0,36.2552,36.2747,36.089,36.1086,281196.0
2018-11-19 15:25:00,36.94,37.03,36.91,36.95,260649.0,36.1086,36.1965,36.0793,36.1184,260649.0
2018-11-19 15:30:00,36.95,37.0,36.81,36.83,409281.0,36.1184,36.1672,35.9815,36.0011,409281.0
2018-11-19 15:35:00,36.83,36.83,36.72,36.76,505260.0,36.0011,36.0011,35.8935,35.9326,505260.0
2018-11-19 15:40:00,36.76,36.77,36.67,36.72,425984.0,35.9326,35.9424,35.8447,35.8935,425984.0
2018-11-19 15:45:00,36.73,36.84,36.7,36.83,500691.0,35.9033,36.0108,35.874,36.0011,500691.0
2018-11-19 15:50:00,36.83,36.84,36.7,36.79,763510.0,36.0011,36.0108,35.874,35.962,763510.0
2018-11-19 15:55:00,36.78,36.86,36.78,36.82,1299359.0,35.9522,36.0304,35.9522,35.9913,1299359.0
2018-11-20 09:30:00,34.1,35.29,34.05,35.06,2852831.0,33.3325,34.4957,33.2836,34.2709,2852831.0
2018-11-20 09:35:00,35.05,35.12,34.39,35.02,1569289.0,34.2611,34.3295,33.616,34.2318,1569289.0
2018-11-20 09:40:00,35.02,35.19,34.76,35.03,1181951.0,34.2318,34.398,33.9776,34.2416,1181951.0
2018-11-20 09:45:00,35.04,35.05,34.72,34.81,718733.0,34.2513,34.2611,33.9385,34.0265,718733.0
2018-11-20 09:50:00,34.81,34.85,34.52,34.62,755277.0,34.0265,34.0656,33.743,33.8408,755277.0
2018-11-20 09:55:00,34.62,35.05,34.41,35.03,1044495.0,33.8408,34.2611,33.6355,34.2416,1044495.0
2018-11-20 10:00:00,35.03,35.19,34.9,35.07,799961.0,34.2416,34.398,34.1145,34.2807,799961.0
2018-11-20 10:05:00,35.07,35.11,34.77,34.95,711887.0,34.2807,34.3198,33.9874,34.1634,711887.0
2018-11-20 10:10:00,34.95,34.97,34.8,34.88,495744.0,34.1634,34.1829,34.0167,34.0949,495744.0
2018-11-20 10:15:00,34.87,35.35,34.85,35.34,830743.0,34.0852,34.5544,34.0656,34.5446,830743.0
2018-11-20 10:20:00,35.35,35.75,35.33,35.66,998940.0,34.5544,34.9454,34.5348,34.8574,998940.0
2018-11-20 10:25:00,35.66,35.99,35.6,35.96,852921.0,34.8574,35.18,34.7987,35.1506,852921.0
2018-11-20 10:30:00,35.95,36.08,35.8,36.04,791302.0,35.1409,35.2679,34.9942,35.2288,791302.0
2018-11-20 10:35:00,36.04,36.44,36.03,36.4,880084.0,35.2288,35.6198,35.2191,35.5807,880084.0
2018-11-20 10:40:00,36.4,36.59,36.35,36.46,726792.0,35.5807,35.7665,35.5319,35.6394,726792.0
2018-11-20 10:45:00,36.46,36.48,36.24,36.41,579673.0,35.6394,35.6589,35.4243,35.5905,579673.0
2018-11-20 10:50:00,36.41,36.68,36.31,36.62,588760.0,35.5905,35.8544,35.4928,35.7958,588760.0
2018-11-20 10:55:00,36.62,36.93,36.62,36.9,688286.0,35.7958,36.0988,35.7958,36.0695,688286.0
2018-11-20 11:00:00,36.91,36.99,36.7,36.73,632623.0,36.0793,36.1574,35.874,35.9033,632623.0
2018-11-20 11:05:00,36.74,36.86,36.65,36.8,484672.0,35.9131,36.0304,35.8251,35.9717,484672.0
2018-11-20 11:10:00,36.78,36.88,36.59,36.61,336613.0,35.9522,36.0499,35.7665,35.786,336613.0
2018-11-20 11:15:00,36.61,36.62,36.38,36.45,422688.0,35.786,35.7958,35.5612,35.6296,422688.0
2018-11-20 11:20:00,36.45,36.48,36.28,36.31,275802.0,35.6296,35.6589,35.4634,35.4928,275802.0
2018-11-20 11:25:00,36.3,36.35,36.13,36.16,368308.0,35.483,35.5319,35.3168,35.3461,368308.0
2018-11-20 11:30:00,36.17,36.27,36.09,36.11,329538.0,35.3559,35.4537,35.2777,35.2973,329538.0
2018-11-20 11:35:00,36.11,36.47,36.11,36.43,439168.0,35.2973,35.6492,35.2973,35.6101,439168.0
2018-11-20 11:40:00,36.44,36.57,36.37,36.45,249877.0,35.6198,35.7469,35.5514,35.6296,249877.0
2018-11-20 11:45:00,36.46,36.49,36.37,36.46,265374.0,35.6394,35.6687,35.5514,35.6394,265374.0
2018-11-20 11:50:00,36.47,36.56,36.4,36.43,239354.0,35.6492,35.7371,35.5807,35.6101,239354.0
2018-11-20 11:55:00,36.43,36.67,36.38,36.59,305979.0,35.6101,35.8447,35.5612,35.7665,305979.0
2018-11-20 12:00:00,36.6,36.69,36.54,36.68,343402.0,35.7762,35.8642,35.7176,35.8544,343402.0
2018-11-20 12:05:00,36.67,36.73,36.6,36.66,284946.0,35.8447,35.9033,35.7762,35.8349,284946.0
2018-11-20 12:10:00,36.65,36.66,36.46,36.5,263307.0,35.8251,35.8349,35.6394,35.6785,263307.0
2018-11-20 12:15:00,36.5,36.5,36.32,36.36,193602.0,35.6785,35.6785,35.5025,35.5416,193602.0
2018-11-20 12:20:00,36.35,36.39,36.21,36.26,272646.0,35.5319,35.571,35.395,35.4439,272646.0
2018-11-20 12:25:00,36.25,36.49,36.23,36.46,379232.0,35.4341,35.6687,35.4146,35.6394,379232.0
2018-11-20 12:30:00,36.46,36.52,36.38,36.47,219497.0,35.6394,35.698,35.5612,35.6492,219497.0
2018-11-20 12:35:00,36.46,36.47,36.33,36.34,156584.0,35.6394,35.6492,35.5123,35.5221,156584.0
2018-11-20 12:40:00,36.34,36.39,36.25,36.28,160064.0,35.5221,35.571,35.4341,35.4634,160064.0
2018-11-20 12:45:00,36.28,36.29,35.98,36.0,336742.0,35.4634,35.4732,35.1702,35.1897,336742.0
2018-11-20 12:50:00,35.99,36.15,35.98,36.11,305042.0,35.18,35.3364,35.1702,35.2973,305042.0
2018-11-20 12:55:00,36.1,36.13,36.02,36.06,164449.0,35.2875,35.3168,35.2093,35.2484,164449.0
2018-11-20 13:00:00,36.05,36.12,35.98,36.1,232640.0,35.2386,35.307,35.1702,35.2875,232640.0
2018-11-20 13:05:00,36.1,36.18,36.08,36.15,186071.0,35.2875,35.3657,35.2679,35.3364,186071.0
2018-11-20 13:10:00,36.14,36.17,35.99,36.05,202259.0,35.3266,35.3559,35.18,35.2386,202259.0
2018-11-20 13:15:00,36.04,36.11,35.96,35.96,249496.0,35.2288,35.2973,35.1506,35.1506,249496.0
2018-11-20 13:20:00,35.96,36.05,35.9,36.0,292573.0,35.1506,35.2386,35.092,35.1897,292573.0
2018-11-20 13:25:00,36.0,36.13,35.99,36.1,156503.0,35.1897,35.3168,35.18,35.2875,156503.0
2018-11-20 13:30:00,36.09,36.17,36.02,36.13,246863.0,35.2777,35.3559,35.2093,35.3168,246863.0
2018-11-20 13:35:00,36.13,36.14,35.99,36.01,186836.0,35.3168,35.3266,35.18,35.1995,186836.0
2018-11-20 13:40:00,36.0,36.23,36.0,36.13,219875.0,35.1897,35.4146,35.1897,35.3168,219875.0
2018-11-20 13:45:00,36.13,36.17,36.08,36.08,179746.0,35.3168,35.3559,35.2679,35.2679,179746.0
2018-11-20 13:50:00,36.09,36.14,36.02,36.04,203573.0,35.2777,35.3266,35.2093,35.2288,203573.0
2018-11-20 13:55:00,36.04,36.05,35.9,35.9,190292.0,35.2288,35.2386,35.092,35.092,190292.0
2018-11-20 14:00:00,35.89,35.96,35.82,35.86,262073.0,35.0822,35.1506,35.0138,35.0529,262073.0
2018-11-20 14:05:00,35.87,35.89,35.77,35.79,329392.0,35.0627,35.0822,34.9649,34.9845,329392.0
2018-11-20 14:10:00,35.79,36.03,35.79,36.02,177996.0,34.9845,35.2191,34.9845,35.2093,177996.0
2018-11-20 14:15:00,36.01,36.04,35.95,35.98,215482.0,35.1995,35.2288,35.1409,35.1702,215482.0
2018-11-20 14:20:00,35.97,35.99,35.84,35.87,182454.0,35.1604,35.18,35.0333,35.0627,182454.0
2018-11-20 14:25:00,35.87,35.94,35.81,35.86,148401.0,35.0627,35.1311,35.004,35.0529,148401.0
2018-11-20 14:30:00,35.87,36.09,35.85,36.08,199459.0,35.0627,35.2777,35.0431,35.2679,199459.0
2018-11-20 14:35:00,36.09,36.14,36.07,36.09,238899.0,35.2777,35.3266,35.2582,35.2777,238899.0
2018-11-20 14:40:00,36.09,36.11,35.97,35.98,201260.0,35.2777,35.2973,35.1604,35.1702,201260.0
2018-11-20 14:45:00,35.99,36.04,35.93,35.97,239396.0,35.18,35.2288,35.1213,35.1604,239396.0
2018-11-20 14:50:00,35.98,36.09,35.96,36.01,163392.0,35.1702,35.2777,35.1506,35.1995,163392.0
2018-11-20 14:55:00,36.01,36.12,35.96,36.11,230157.0,35.1995,35.307,35.1506,35.2973,230157.0
2018-11-20 15:00:00,36.11,36.18,35.94,35.97,320744.0,35.2973,35.3657,35.1311,35.1604,320744.0
2018-11-20 15:05:00,35.96,35.97,35.79,35.89,367043.0,35.1506,35.1604,34.9845,35.0822,367043.0
2018-11-20 15:10:00,35.89,35.98,35.85,35.89,223703.0,35.0822,35.1702,35.0431,35.0822,223703.0
2018-11-20 15:15:00,35.89,36.07,35.86,36.04,244917.0,35.0822,35.2582,35.0529,35.2288,244917.0
2018-11-20 15:20:00,36.05,36.12,35.99,36.04,217838.0,35.2386,35.307,35.18,35.2288,217838.0
2018-11-20 15:25:00,36.03,36.14,35.95,36.08,219120.0,35.2191,35.3266,35.1409,35.2679,219120.0
2018-11-20 15:30:00,36.09,36.16,36.02,36.14,201070.0,35.2777,35.3461,35.2093,35.3266,201070.0
2018-11-20 15:35:00,36.14,36.25,36.11,36.24,330198.0,35.3266,35.4341,35.2973,35.4243,330198.0
2018-11-20 15:40:00,36.24,36.25,36.13,36.17,317295.0,35.4243,35.4341,35.3168,35.3559,317295.0
2018-11-20 15:45:00,36.17,36.21,36.05,36.12,429155.0,35.3559,35.395,35.2386,35.307,429155.0
2018-11-20 15:50:00,36.11,36.14,36.03,36.09,394987.0,35.2973,35.3266,35.2191,35.2777,394987.0
2018-11-20 15:55:00,36.09,36.16,36.06,36.12,699430.0,35.2777,35.3461,35.2484,35.307,699430.0
2018-11-21 09:30:00,37.02,37.16,36.58,36.81,1146604.0,36.1868,36.3236,35.7567,35.9815,1146604.0
2018-11-21 09:35:00,36.82,37.22,36.74,36.89,596142.0,35.9913,36.3823,35.9131,36.0597,596142.0
2018-11-21 09:40:00,36.89,37.05,36.68,36.99,659227.0,36.0597,36.2161,35.8544,36.1574,659227.0
2018-11-21 09:45:00,37.0,37.17,36.83,36.84,456678.0,36.1672,36.3334,36.0011,36.0108,456678.0
2018-11-21 09:50:00,36.85,36.87,36.62,36.85,522014.0,36.0206,36.0402,35.7958,36.0206,522014.0
2018-11-21 09:55:00,36.86,36.99,36.79,36.9,437664.0,36.0304,36.1574,35.962,36.0695,437664.0
2018-11-21 10:00:00,36.89,37.04,36.85,36.89,446292.0,36.0597,36.2063,36.0206,36.0597,446292.0
2018-11-21 10:05:00,36.89,36.98,36.65,36.7,377732.0,36.0597,36.1477,35.8251,35.874,377732.0
2018-11-21 10:10:00,36.71,36.79,36.63,36.74,295935.0,35.8838,35.962,35.8056,35.9131,295935.0
2018-11-21 10:15:00,36.75,36.92,36.72,36.92,347219.0,35.9229,36.089,35.8935,36.089,347219.0
2018-11-21 10:20:00,36.93,37.0,36.85,36.97,270180.0,36.0988,36.1672,36.0206,36.1379,270180.0
2018-11-21 10:25:00,36.98,37.06,36.87,36.94,280939.0,36.1477,36.2259,36.0402,36.1086,280939.0
2018-11-21 10:30:00,36.93,37.0,36.81,36.94,219680.0,36.0988,36.1672,35.9815,36.1086,219680.0
2018-11-21 10:35:00,36.94,37.02,36.82,36.83,231509.0,36.1086,36.1868,35.9913,36.0011,231509.0
2018-11-21 10:40:00,36.82,36.92,36.75,36.76,203658.0,35.9913,36.089,35.9229,35.9326,203658.0
2018-11-21 10:45:00,36.76,36.77,36.62,36.66,354970.0,35.9326,35.9424,35.7958,35.8349,354970.0
2018-11-21 10:50:00,36.67,36.67,36.57,36.59,343405.0,35.8447,35.8447,35.7469,35.7665,343405.0
2018-11-21 10:55:00,36.59,36.7,36.52,36.57,342132.0,35.7665,35.874,35.698,35.7469,342132.0
2018-11-21 11:00:00,36.57,36.57,36.47,36.51,257331.0,35.7469,35.7469,35.6492,35.6883,257331.0
2018-11-21 11:05:00,36.51,36.59,36.46,36.48,296125.0,35.6883,35.7665,35.6394,35.6589,296125.0
2018-11-21 11:10:00,36.48,36.7,36.47,36.67,380849.0,35.6589,35.874,35.6492,35.8447,380849.0
2018-11-21 11:15:00,36.68,36.84,36.65,36.83,273921.0,35.8544,36.0108,35.8251,36.0011,273921.0
2018-11-21 11:20:00,36.82,36.88,36.81,36.86,218188.0,35.9913,36.0499,35.9815,36.0304,218188.0
2018-11-21 11:25:00,36.86,36.87,36.75,36.81,209215.0,36.0304,36.0402,35.9229,35.9815,209215.0
2018-11-21 11:30:00,36.82,36.86,36.8,36.86,167194.0,35.9913,36.0304,35.9717,36.0304,167194.0
2018-11-21 11:35:00,36.85,36.86,36.8,36.82,195246.0,36.0206,36.0304,35.9717,35.9913,195246.0
2018-11-21 11:40:00,36.82,36.83,36.74,36.76,151826.0,35.9913,36.0011,35.9131,35.9326,151826.0
2018-11-21 11:45:00,36.76,36.94,36.73,36.92,188152.0,35.9326,36.1086,35.9033,36.089,188152.0
2018-11-21 11:50:00,36.92,36.96,36.87,36.91,150787.0,36.089,36.1281,36.0402,36.0793,150787.0
2018-11-21 11:55:00,36.91,36.92,36.69,36.72,235929.0,36.0793,36.089,35.8642,35.8935,235929.0
2018-11-21 12:00:00,36.73,36.74,36.55,36.56,172173.0,35.9033,35.9131,35.7274,35.7371,172173.0
2018-11-21 12:05:00,36.56,36.62,36.54,36.55,136144.0,35.7371,35.7958,35.7176,35.7274,136144.0
2018-11-21 12:10:00,36.56,36.59,36.51,36.56,105383.0,35.7371,35.7665,35.6883,35.7371,105383.0
2018-11-21 12:15:00,36.56,36.62,36.53,36.55,144523.0,35.7371,35.7958,35.7078,35.7274,144523.0
2018-11-21 12:20:00,36.56,36.57,36.44,36.44,163195.0,35.7371,35.7469,35.6198,35.6198,163195.0
2018-11-21 12:25:00,36.45,36.45,36.37,36.42,234241.0,35.6296,35.6296,35.5514,35.6003,234241.0
2018-11-21 12:30:00,36.43,36.5,36.39,36.46,137877.0,35.6101,35.6785,35.571,35.6394,137877.0
2018-11-21 12:35:00,36.46,36.56,36.46,36.56,113404.0,35.6394,35.7371,35.6394,35.7371,113404.0
2018-11-21 12:40:00,36.56,36.72,36.54,36.72,131228.0,35.7371,35.8935,35.7176,35.8935,131228.0
2018-11-21 12:45:00,36.71,36.79,36.6,36.77,240546.0,35.8838,35.962,35.7762,35.9424,240546.0
2018-11-21 12:50:00,36.77,36.82,36.75,36.81,109461.0,35.9424,35.9913,35.9229,35.9815,109461.0
2018-11-21 12:55:00,36.81,36.85,36.68,36.74,168423.0,35.9815,36.0206,35.8544,35.9131,168423.0
2018-11-21 13:00:00,36.75,36.76,36.71,36.73,74291.0,35.9229,35.9326,35.8838,35.9033,74291.0
2018-11-21 13:05:00,36.73,36.79,36.73,36.74,130700.0,35.9033,35.962,35.9033,35.9131,130700.0
2018-11-21 13:10:00,36.75,36.75,36.71,36.75,65220.0,35.9229,35.9229,35.8838,35.9229,65220.0
2018-11-21 13:15:00,36.74,36.76,36.62,36.64,145755.0,35.9131,35.9326,35.7958,35.8153,145755.0
2018-11-21 13:20:00,36.63,36.64,36.46,36.48,225232.0,35.8056,35.8153,35.6394,35.6589,225232.0
2018-11-21 13:25:00,36.49,36.6,36.48,36.59,137198.0,35.6687,35.7762,35.6589,35.7665,137198.0
2018-11-21 13:30:00,36.59,36.69,36.58,36.66,69166.0,35.7665,35.8642,35.7567,35.8349,69166.0
2018-11-21 13:35:00,36.66,36.66,36.57,36.61,85290.0,35.8349,35.8349,35.7469,35.786,85290.0
2018-11-21 13:40:00,36.61,36.64,36.58,36.63,95734.0,35.786,35.8153,35.7567,35.8056,95734.0
2018-11-21 13:45:00,36.63,36.65,36.57,36.63,80928.0,35.8056,35.8251,35.7469,35.8056,80928.0
2018-11-21 13:50:00,36.64,36.65,36.59,36.64,76093.0,35.8153,35.8251,35.7665,35.8153,76093.0
2018-11-21 13:55:00,36.65,36.73,36.62,36.72,93454.0,35.8251,35.9033,35.7958,35.8935,93454.0
2018-11-21 14:00:00,36.72,36.72,36.65,36.71,99451.0,35.8935,35.8935,35.8251,35.8838,99451.0
2018-11-21 14:05:00,36.71,36.75,36.7,36.7,103034.0,35.8838,35.9229,35.874,35.874,103034.0
2018-11-21 14:10:00,36.71,36.79,36.69,36.77,214349.0,35.8838,35.962,35.8642,35.9424,214349.0
2018-11-21 14:15:00,36.77,36.82,36.74,36.82,90336.0,35.9424,35.9913,35.9131,35.9913,90336.0
2018-11-21 14:20:00,36.81,36.84,36.79,36.82,115389.0,35.9815,36.0108,35.962,35.9913,115389.0
2018-11-21 14:25:00,36.83,36.86,36.78,36.8,196140.0,36.0011,36.0304,35.9522,35.9717,196140.0
2018-11-21 14:30:00,36.8,36.89,36.8,36.86,155664.0,35.9717,36.0597,35.9717,36.0304,155664.0
2018-11-21 14:35:00,36.86,36.86,36.72,36.82,186321.0,36.0304,36.0304,35.8935,35.9913,186321.0
2018-11-21 14:40:00,36.81,36.81,36.73,36.76,247841.0,35.9815,35.9815,35.9033,35.9326,247841.0
2018-11-21 14:45:00,36.76,36.78,36.62,36.66,278298.0,35.9326,35.9522,35.7958,35.8349,278298.0
2018-11-21 14:50:00,36.66,36.69,36.51,36.6,208963.0,35.8349,35.8642,35.6883,35.7762,208963.0
2018-11-21 14:55:00,36.61,36.63,36.55,36.6,128725.0,35.786,35.8056,35.7274,35.7762,128725.0
2018-11-21 15:00:00,36.61,36.7,36.6,36.68,136563.0,35.786,35.874,35.7762,35.8544,136563.0
2018-11-21 15:05:00,36.68,36.76,36.66,36.76,69835.0,35.8544,35.9326,35.8349,35.9326,69835.0
2018-11-21 15:10:00,36.76,36.77,36.61,36.65,249564.0,35.9326,35.9424,35.786,35.8251,249564.0
2018-11-21 15:15:00,36.66,36.75,36.65,36.71,141252.0,35.8349,35.9229,35.8251,35.8838,141252.0
2018-11-21 15:20:00,36.72,36.76,36.67,36.71,179338.0,35.8935,35.9326,35.8447,35.8838,179338.0
2018-11-21 15:25:00,36.71,36.73,36.63,36.67,225395.0,35.8838,35.9033,35.8056,35.8447,225395.0
2018-11-21 15:30:00,36.66,36.66,36.46,36.57,401133.0,35.8349,35.8349,35.6394,35.7469,401133.0
2018-11-21 15:35:00,36.56,36.57,36.48,36.52,157094.0,35.7371,35.7469,35.6589,35.698,157094.0
2018-11-21 15:40:00,36.52,36.53,36.42,36.45,235036.0,35.698,35.7078,35.6003,35.6296,235036.0
2018-11-21 15:45:00,36.45,36.53,36.44,36.49,328649.0,35.6296,35.7078,35.6198,35.6687,328649.0
2018-11-21 15:50:00,36.49,36.53,36.45,36.5,328656.0,35.6687,35.7078,35.6296,35.6785,328656.0
2018-11-21 15:55:00,36.49,36.49,36.38,36.38,790270.0,35.6687,35.6687,35.5612,35.5612,790270.0
2018-11-23 09:30:00,35.93,36.71,35.92,36.71,633205.0,35.1213,35.8838,35.1115,35.8838,633205.0
2018-11-23 09:35:00,36.7,36.94,36.61,36.84,483562.0,35.874,36.1086,35.786,36.0108,483562.0
2018-11-23 09:40:00,36.85,37.11,36.8,37.05,540212.0,36.0206,36.2747,35.9717,36.2161,540212.0
2018-11-23 09:45:00,37.05,37.41,37.05,37.26,490276.0,36.2161,36.568,36.2161,36.4214,490276.0
2018-11-23 09:50:00,37.26,37.31,37.1,37.3,373855.0,36.4214,36.4702,36.265,36.4605,373855.0
2018-11-23 09:55:00,37.29,37.5,37.25,37.27,413413.0,36.4507,36.656,36.4116,36.4311,413413.0
2018-11-23 10:00:00,37.27,37.49,37.26,37.45,288363.0,36.4311,36.6462,36.4214,36.6071,288363.0
2018-11-23 10:05:00,37.45,37.48,37.31,37.34,229310.0,36.6071,36.6364,36.4702,36.4996,229310.0
2018-11-23 10:10:00,37.35,37.43,37.15,37.19,269850.0,36.5093,36.5875,36.3138,36.3529,269850.0
2018-11-23 10:15:00,37.18,37.22,37.05,37.17,193503.0,36.3432,36.3823,36.2161,36.3334,193503.0
2018-11-23 10:20:00,37.17,37.17,36.92,37.04,313796.0,36.3334,36.3334,36.089,36.2063,313796.0
2018-11-23 10:25:00,37.05,37.07,36.94,36.96,263072.0,36.2161,36.2356,36.1086,36.1281,263072.0
2018-11-23 10:30:00,36.95,37.07,36.93,37.07,247541.0,36.1184,36.2356,36.0988,36.2356,247541.0
2018-11-23 10:35:00,37.07,37.1,36.94,36.96,253410.0,36.2356,36.265,36.1086,36.1281,253410.0
2018-11-23 10:40:00,36.95,36.95,36.77,36.81,289025.0,36.1184,36.1184,35.9424,35.9815,289025.0
2018-11-23 10:45:00,36.81,36.9,36.77,36.82,163473.0,35.9815,36.0695,35.9424,35.9913,163473.0
2018-11-23 10:50:00,36.81,36.94,36.77,36.93,168836.0,35.9815,36.1086,35.9424,36.0988,168836.0
2018-11-23 10:55:00,36.92,36.96,36.83,36.84,139549.0,36.089,36.1281,36.0011,36.0108,139549.0
2018-11-23 11:00:00,36.85,36.95,36.77,36.81,97365.0,36.0206,36.1184,35.9424,35.9815,97365.0
2018-11-23 11:05:00,36.8,36.9,36.78,36.82,151258.0,35.9717,36.0695,35.9522,35.9913,151258.0
2018-11-23 11:10:00,36.82,36.86,36.74,36.76,97769.0,35.9913,36.0304,35.9131,35.9326,97769.0
2018-11-23 11:15:00,36.76,36.87,36.75,36.81,124924.0,35.9326,36.0402,35.9229,35.9815,124924.0
2018-11-23 11:20:00,36.81,36.84,36.67,36.69,142417.0,35.9815,36.0108,35.8447,35.8642,142417.0
2018-11-23 11:25:00,36.69,36.76,36.65,36.67,149516.0,35.8642,35.9326,35.8251,35.8447,149516.0
2018-11-23 11:30:00,36.67,36.7,36.6,36.64,182056.0,35.8447,35.874,35.7762,35.8153,182056.0
2018-11-23 11:35:00,36.63,36.66,36.57,36.59,108832.0,35.8056,35.8349,35.7469,35.7665,108832.0
2018-11-23 11:40:00,36.59,36.69,36.56,36.69,99057.0,35.7665,35.8642,35.7371,35.8642,99057.0
2018-11-23 11:45:00,36.69,36.75,36.68,36.73,101464.0,35.8642,35.9229,35.8544,35.9033,101464.0
2018-11-23 11:50:00,36.74,36.76,36.67,36.67,130695.0,35.9131,35.9326,35.8447,35.8447,130695.0
2018-11-23 11:55:00,36.68,36.69,36.57,36.59,148026.0,35.8544,35.8642,35.7469,35.7665,148026.0
2018-11-23 12:00:00,36.58,36.62,36.51,36.55,160779.0,35.7567,35.7958,35.6883,35.7274,160779.0
2018-11-23 12:05:00,36.55,36.63,36.54,36.57,136500.0,35.7274,35.8056,35.7176,35.7469,136500.0
2018-11-23 12:10:00,36.56,36.69,36.53,36.66,109239.0,35.7371,35.8642,35.7078,35.8349,109239.0
2018-11-23 12:15:00,36.66,36.76,36.65,36.68,164921.0,35.8349,35.9326,35.8251,35.8544,164921.0
2018-11-23 12:20:00,36.68,36.74,36.65,36.67,113987.0,35.8544,35.9131,35.8251,35.8447,113987.0
2018-11-23 12:25:00,36.67,36.69,36.62,36.68,78326.0,35.8447,35.8642,35.7958,35.8544,78326.0
2018-11-23 12:30:00,36.67,36.68,36.61,36.62,120204.0,35.8447,35.8544,35.786,35.7958,120204.0
2018-11-23 12:35:00,36.63,36.67,36.6,36.63,142329.0,35.8056,35.8447,35.7762,35.8056,142329.0
2018-11-23 12:40:00,36.63,36.65,36.57,36.61,172396.0,35.8056,35.8251,35.7469,35.786,172396.0
2018-11-23 12:45:00,36.62,36.64,36.47,36.51,178950.0,35.7958,35.8153,35.6492,35.6883,178950.0
2018-11-23 12:50:00,36.51,36.57,36.49,36.57,239988.0,35.6883,35.7469,35.6687,35.7469,239988.0
2018-11-23 12:55:00,36.56,36.56,36.39,36.42,502921.0,35.7371,35.7371,35.571,35.6003,502921.0
2018-11-26 09:30:00,37.75,37.79,36.5,36.58,1743146.0,36.9003,36.9394,35.6785,35.7567,1743146.0
2018-11-26 09:35:00,36.58,36.63,35.87,35.96,1287558.0,35.7567,35.8056,35.0627,35.1506,1287558.0
2018-11-26 09:40:00,35.96,36.12,35.73,35.77,1161602.0,35.1506,35.307,34.9258,34.9649,1161602.0
2018-11-26 09:45:00,35.77,35.93,35.66,35.88,831749.0,34.9649,35.1213,34.8574,35.0724,831749.0
2018-11-26 09:50:00,35.89,36.02,35.73,35.86,575166.0,35.0822,35.2093,34.9258,35.0529,575166.0
2018-11-26 09:55:00,35.86,36.23,35.81,36.18,831842.0,35.0529,35.4146,35.004,35.3657,831842.0
2018-11-26 10:00:00,36.18,36.18,35.93,36.03,695615.0,35.3657,35.3657,35.1213,35.2191,695615.0
2018-11-26 10:05:00,36.04,36.09,35.79,35.84,497415.0,35.2288,35.2777,34.9845,35.0333,497415.0
2018-11-26 10:10:00,35.84,36.0,35.8,35.95,375456.0,35.0333,35.1897,34.9942,35.1409,375456.0
2018-11-26 10:15:00,35.95,35.99,35.84,35.85,269110.0,35.1409,35.18,35.0333,35.0431,269110.0
2018-11-26 10:20:00,35.84,35.87,35.68,35.72,573939.0,35.0333,35.0627,34.8769,34.916,573939.0
2018-11-26 10:25:00,35.72,35.78,35.63,35.77,454666.0,34.916,34.9747,34.8281,34.9649,454666.0
2018-11-26 10:30:00,35.77,35.85,35.71,35.71,311307.0,34.9649,35.0431,34.9063,34.9063,311307.0
2018-11-26 10:35:00,35.71,35.78,35.66,35.68,356649.0,34.9063,34.9747,34.8574,34.8769,356649.0
2018-11-26 10:40:00,35.69,35.82,35.64,35.78,368970.0,34.8867,35.0138,34.8378,34.9747,368970.0
2018-11-26 10:45:00,35.79,35.79,35.55,35.56,381633.0,34.9845,34.9845,34.7499,34.7596,381633.0
2018-11-26 10:50:00,35.56,35.81,35.52,35.78,377493.0,34.7596,35.004,34.7205,34.9747,377493.0
2018-11-26 10:55:00,35.78,36.09,35.77,36.09,556757.0,34.9747,35.2777,34.9649,35.2777,556757.0
2018-11-26 11:00:00,36.09,36.15,35.99,36.13,425654.0,35.2777,35.3364,35.18,35.3168,425654.0
2018-11-26 11:05:00,36.13,36.25,36.08,36.16,383738.0,35.3168,35.4341,35.2679,35.3461,383738.0
2018-11-26 11:10:00,36.15,36.32,36.15,36.32,318289.0,35.3364,35.5025,35.3364,35.5025,318289.0
2018-11-26 11:15:00,36.32,36.4,36.29,36.38,282802.0,35.5025,35.5807,35.4732,35.5612,282802.0
2018-11-26 11:20:00,36.38,36.4,36.26,36.39,270971.0,35.5612,35.5807,35.4439,35.571,270971.0
2018-11-26 11:25:00,36.4,36.46,36.37,36.45,242263.0,35.5807,35.6394,35.5514,35.6296,242263.0
2018-11-26 11:30:00,36.44,36.44,36.26,36.27,384065.0,35.6198,35.6198,35.4439,35.4537,384065.0
2018-11-26 11:35:00,36.28,36.3,36.17,36.25,243149.0,35.4634,35.483,35.3559,35.4341,243149.0
2018-11-26 11:40:00,36.25,36.3,36.22,36.29,151451.0,35.4341,35.483,35.4048,35.4732,151451.0
2018-11-26 11:45:00,36.29,36.29,36.17,36.26,114076.0,35.4732,35.4732,35.3559,35.4439,114076.0
2018-11-26 11:50:00,36.26,36.28,36.2,36.2,163810.0,35.4439,35.4634,35.3852,35.3852,163810.0
2018-11-26 11:55:00,36.21,36.22,36.1,36.13,161530.0,35.395,35.4048,35.2875,35.3168,161530.0
2018-11-26 12:00:00,36.13,36.16,36.1,36.12,92041.0,35.3168,35.3461,35.2875,35.307,92041.0
2018-11-26 12:05:00,36.11,36.24,36.07,36.23,192883.0,35.2973,35.4243,35.2582,35.4146,192883.0
2018-11-26 12:10:00,36.23,36.24,36.13,36.13,151864.0,35.4146,35.4243,35.3168,35.3168,151864.0
2018-11-26 12:15:00,36.14,36.2,36.1,36.18,123518.0,35.3266,35.3852,35.2875,35.3657,123518.0
2018-11-26 12:20:00,36.18,36.19,36.14,36.18,104397.0,35.3657,35.3755,35.3266,35.3657,104397.0
2018-11-26 12:25:00,36.18,36.18,36.09,36.13,116566.0,35.3657,35.3657,35.2777,35.3168,116566.0
2018-11-26 12:30:00,36.12,36.13,36.04,36.05,122774.0,35.307,35.3168,35.2288,35.2386,122774.0
2018-11-26 12:35:00,36.05,36.05,35.95,36.03,159660.0,35.2386,35.2386,35.1409,35.2191,159660.0
2018-11-26 12:40:00,36.02,36.13,36.0,36.11,102073.0,35.2093,35.3168,35.1897,35.2973,102073.0
2018-11-26 12:45:00,36.12,36.14,36.05,36.08,80227.0,35.307,35.3266,35.2386,35.2679,80227.0
2018-11-26 12:50:00,36.08,36.14,36.07,36.08,112153.0,35.2679,35.3266,35.2582,35.2679,112153.0
2018-11-26 12:55:00,36.08,36.22,36.07,36.21,116109.0,35.2679,35.4048,35.2582,35.395,116109.0
2018-11-26 13:00:00,36.21,36.25,36.16,36.17,123549.0,35.395,35.4341,35.3461,35.3559,123549.0
2018-11-26 13:05:00,36.16,36.23,36.16,36.21,126469.0,35.3461,35.4146,35.3461,35.395,126469.0
2018-11-26 13:10:00,36.22,36.25,36.21,36.25,144886.0,35.4048,35.4341,35.395,35.4341,144886.0
2018-11-26 13:15:00,36.25,36.3,36.23,36.28,161950.0,35.4341,35.483,35.4146,35.4634,161950.0
2018-11-26 13:20:00,36.28,36.28,36.2,36.2,133052.0,35.4634,35.4634,35.3852,35.3852,133052.0
2018-11-26 13:25:00,36.2,36.21,36.14,36.19,100795.0,35.3852,35.395,35.3266,35.3755,100795.0
2018-11-26 13:30:00,36.19,36.29,36.19,36.27,111150.0,35.3755,35.4732,35.3755,35.4537,111150.0
2018-11-26 13:35:00,36.27,36.34,36.26,36.34,118520.0,35.4537,35.5221,35.4439,35.5221,118520.0
2018-11-26 13:40:00,36.34,36.4,36.28,36.38,143747.0,35.5221,35.5807,35.4634,35.5612,143747.0
2018-11-26 13:45:00,36.39,36.48,36.38,36.48,174904.0,35.571,35.6589,35.5612,35.6589,174904.0
2018-11-26 13:50:00,36.47,36.49,36.44,36.46,97646.0,35.6492,35.6687,35.6198,35.6394,97646.0
2018-11-26 13:55:00,36.47,36.52,36.42,36.5,195788.0,35.6492,35.698,35.6003,35.6785,195788.0
2018-11-26 14:00:00,36.51,36.52,36.45,36.5,149056.0,35.6883,35.698,35.6296,35.6785,149056.0
2018-11-26 14:05:00,36.48,36.5,36.45,36.47,114015.0,35.6589,35.6785,35.6296,35.6492,114015.0
2018-11-26 14:10:00,36.47,36.51,36.43,36.48,132178.0,35.6492,35.6883,35.6101,35.6589,132178.0
2018-11-26 14:15:00,36.49,36.52,36.44,36.47,412867.0,35.6687,35.698,35.6198,35.6492,412867.0
2018-11-26 14:20:00,36.46,36.47,36.43,36.47,99168.0,35.6394,35.6492,35.6101,35.6492,99168.0
2018-11-26 14:25:00,36.47,36.5,36.43,36.45,130024.0,35.6492,35.6785,35.6101,35.6296,130024.0
2018-11-26 14:30:00,36.45,36.56,36.45,36.52,209528.0,35.6296,35.7371,35.6296,35.698,209528.0
2018-11-26 14:35:00,36.52,36.58,36.51,36.56,112863.0,35.698,35.7567,35.6883,35.7371,112863.0
2018-11-26 14:40:00,36.56,36.57,36.44,36.47,141311.0,35.7371,35.7469,35.6198,35.6492,141311.0
2018-11-26 14:45:00,36.46,36.5,36.44,36.47,109406.0,35.6394,35.6785,35.6198,35.6492,109406.0
2018-11-26 14:50:00,36.46,36.49,36.42,36.48,133134.0,35.6394,35.6687,35.6003,35.6589,133134.0
2018-11-26 14:55:00,36.48,36.52,36.44,36.52,108744.0,35.6589,35.698,35.6198,35.698,108744.0
2018-11-26 15:00:00,36.52,36.55,36.48,36.54,149561.0,35.698,35.7274,35.6589,35.7176,149561.0
2018-11-26 15:05:00,36.52,36.53,36.44,36.47,122326.0,35.698,35.7078,35.6198,35.6492,122326.0
2018-11-26 15:10:00,36.47,36.53,36.45,36.52,155698.0,35.6492,35.7078,35.6296,35.698,155698.0
2018-11-26 15:15:00,36.52,36.55,36.49,36.52,166005.0,35.698,35.7274,35.6687,35.698,166005.0
2018-11-26 15:20:00,36.52,36.56,36.51,36.52,133921.0,35.698,35.7371,35.6883,35.698,133921.0
2018-11-26 15:25:00,36.52,36.59,36.52,36.59,169739.0,35.698,35.7665,35.698,35.7665,169739.0
2018-11-26 15:30:00,36.59,36.69,36.58,36.68,284034.0,35.7665,35.8642,35.7567,35.8544,284034.0
2018-11-26 15:35:00,36.67,36.71,36.64,36.65,260304.0,35.8447,35.8838,35.8153,35.8251,260304.0
2018-11-26 15:40:00,36.65,36.75,36.64,36.71,305450.0,35.8251,35.9229,35.8153,35.8838,305450.0
2018-11-26 15:45:00,36.71,36.75,36.6,36.62,411231.0,35.8838,35.9229,35.7762,35.7958,411231.0
2018-11-26 15:50:00,36.63,36.65,36.56,36.56,422803.0,35.8056,35.8251,35.7371,35.7371,422803.0
2018-11-26 15:55:00,36.57,36.62,36.54,36.54,1277845.0,35.7469,35.7958,35.7176,35.7176,1277845.0
2018-11-27 09:30:00,36.09,36.6,36.02,36.23,1212678.0,35.2777,35.7762,35.2093,35.4146,1212678.0
2018-11-27 09:35:00,36.24,36.68,36.24,36.33,868521.0,35.4243,35.8544,35.4243,35.5123,868521.0
2018-11-27 09:40:00,36.34,36.8,36.28,36.79,1033158.0,35.5221,35.9717,35.4634,35.962,1033158.0
2018-11-27 09:45:00,36.79,37.04,36.73,36.76,815767.0,35.962,36.2063,35.9033,35.9326,815767.0
2018-11-27 09:50:00,36.75,37.04,36.62,37.03,624462.0,35.9229,36.2063,35.7958,36.1965,624462.0
2018-11-27 09:55:00,37.03,37.14,36.92,37.06,442802.0,36.1965,36.3041,36.089,36.2259,442802.0
2018-11-27 10:00:00,37.07,37.1,36.88,37.02,356635.0,36.2356,36.265,36.0499,36.1868,356635.0
2018-11-27 10:05:00,37.01,37.15,36.96,37.09,306903.0,36.177,36.3138,36.1281,36.2552,306903.0
2018-11-27 10:10:00,37.08,37.19,37.04,37.15,496214.0,36.2454,36.3529,36.2063,36.3138,496214.0
2018-11-27 10:15:00,37.15,37.22,36.98,36.99,420810.0,36.3138,36.3823,36.1477,36.1574,420810.0
2018-11-27 10:20:00,36.99,37.05,36.89,37.03,303951.0,36.1574,36.2161,36.0597,36.1965,303951.0
2018-11-27 10:25:00,37.02,37.08,36.84,36.86,244967.0,36.1868,36.2454,36.0108,36.0304,244967.0
2018-11-27 10:30:00,36.86,37.01,36.86,36.98,197770.0,36.0304,36.177,36.0304,36.1477,197770.0
2018-11-27 10:35:00,36.98,37.01,36.88,36.93,172192.0,36.1477,36.177,36.0499,36.0988,172192.0
2018-11-27 10:40:00,36.93,36.95,36.83,36.91,246263.0,36.0988,36.1184,36.0011,36.0793,246263.0
2018-11-27 10:45:00,36.91,37.07,36.91,37.01,224302.0,36.0793,36.2356,36.0793,36.177,224302.0
2018-11-27 10:50:00,37.02,37.17,37.02,37.15,236031.0,36.1868,36.3334,36.1868,36.3138,236031.0
2018-11-27 10:55:00,37.16,37.28,37.16,37.23,315020.0,36.3236,36.4409,36.3236,36.392,315020.0
2018-11-27 11:00:00,37.23,37.4,37.22,37.37,303438.0,36.392,36.5582,36.3823,36.5289,303438.0
2018-11-27 11:05:00,37.38,37.39,37.24,37.27,193600.0,36.5387,36.5484,36.4018,36.4311,193600.0
2018-11-27 11:10:00,37.27,37.3,37.16,37.2,208940.0,36.4311,36.4605,36.3236,36.3627,208940.0
2018-11-27 11:15:00,37.22,37.3,37.18,37.21,137959.0,36.3823,36.4605,36.3432,36.3725,137959.0
2018-11-27 11:20:00,37.21,37.22,37.07,37.1,186058.0,36.3725,36.3823,36.2356,36.265,186058.0
2018-11-27 11:25:00,37.1,37.25,37.09,37.19,150536.0,36.265,36.4116,36.2552,36.3529,150536.0
2018-11-27 11:30:00,37.18,37.19,37.09,37.16,122494.0,36.3432,36.3529,36.2552,36.3236,122494.0
2018-11-27 11:35:00,37.16,37.22,37.12,37.18,101185.0,36.3236,36.3823,36.2845,36.3432,101185.0
2018-11-27 11:40:00,37.18,37.22,37.06,37.07,154821.0,36.3432,36.3823,36.2259,36.2356,154821.0
2018-11-27 11:45:00,37.07,37.19,37.04,37.18,157867.0,36.2356,36.3529,36.2063,36.3432,157867.0
2018-11-27 11:50:00,37.18,37.29,37.16,37.28,206928.0,36.3432,36.4507,36.3236,36.4409,206928.0
2018-11-27 11:55:00,37.29,37.45,37.29,37.42,323790.0,36.4507,36.6071,36.4507,36.5778,323790.0
2018-11-27 12:00:00,37.42,37.44,37.31,37.32,144049.0,36.5778,36.5973,36.4702,36.48,144049.0
2018-11-27 12:05:00,37.32,37.38,37.29,37.37,133547.0,36.48,36.5387,36.4507,36.5289,133547.0
2018-11-27 12:10:00,37.36,37.39,37.29,37.3,106275.0,36.5191,36.5484,36.4507,36.4605,106275.0
2018-11-27 12:15:00,37.3,37.34,37.2,37.28,177378.0,36.4605,36.4996,36.3627,36.4409,177378.0
2018-11-27 12:20:00,37.28,37.3,37.2,37.22,144962.0,36.4409,36.4605,36.3627,36.3823,144962.0
2018-11-27 12:25:00,37.22,37.22,37.01,37.04,232146.0,36.3823,36.3823,36.177,36.2063,232146.0
2018-11-27 12:30:00,37.04,37.08,36.93,37.02,182714.0,36.2063,36.2454,36.0988,36.1868,182714.0
2018-11-27 12:35:00,37.02,37.06,36.96,37.06,140229.0,36.1868,36.2259,36.1281,36.2259,140229.0
2018-11-27 12:40:00,37.06,37.07,36.92,36.93,116970.0,36.2259,36.2356,36.089,36.0988,116970.0
2018-11-27 12:45:00,36.93,36.95,36.87,36.89,159291.0,36.0988,36.1184,36.0402,36.0597,159291.0
2018-11-27 12:50:00,36.88,36.89,36.79,36.82,172347.0,36.0499,36.0597,35.962,35.9913,172347.0
2018-11-27 12:55:00,36.81,36.9,36.79,36.82,183488.0,35.9815,36.0695,35.962,35.9913,183488.0
2018-11-27 13:00:00,36.82,36.93,36.81,36.88,120804.0,35.9913,36.0988,35.9815,36.0499,120804.0
2018-11-27 13:05:00,36.88,36.93,36.82,36.84,92355.0,36.0499,36.0988,35.9913,36.0108,92355.0
2018-11-27 13:10:00,36.84,36.87,36.73,36.78,164555.0,36.0108,36.0402,35.9033,35.9522,164555.0
2018-11-27 13:15:00,36.78,36.88,36.7,36.74,303232.0,35.9522,36.0499,35.874,35.9131,303232.0
2018-11-27 13:20:00,36.74,36.79,36.68,36.77,126093.0,35.9131,35.962,35.8544,35.9424,126093.0
2018-11-27 13:25:00,36.78,36.89,36.75,36.87,111050.0,35.9522,36.0597,35.9229,36.0402,111050.0
2018-11-27 13:30:00,36.87,36.96,36.87,36.91,164031.0,36.0402,36.1281,36.0402,36.0793,164031.0
2018-11-27 13:35:00,36.9,36.99,36.86,36.97,157464.0,36.0695,36.1574,36.0304,36.1379,157464.0
2018-11-27 13:40:00,36.97,36.98,36.89,36.91,92905.0,36.1379,36.1477,36.0597,36.0793,92905.0
2018-11-27 13:45:00,36.9,36.94,36.86,36.87,97409.0,36.0695,36.1086,36.0304,36.0402,97409.0
2018-11-27 13:50:00,36.87,36.91,36.8,36.82,89954.0,36.0402,36.0793,35.9717,35.9913,89954.0
2018-11-27 13:55:00,36.82,36.94,36.79,36.93,124362.0,35.9913,36.1086,35.962,36.0988,124362.0
2018-11-27 14:00:00,36.93,37.02,36.89,37.02,160936.0,36.0988,36.1868,36.0597,36.1868,160936.0
2018-11-27 14:05:00,37.02,37.09,36.98,36.99,215006.0,36.1868,36.2552,36.1477,36.1574,215006.0
2018-11-27 14:10:00,36.99,36.99,36.93,36.96,94691.0,36.1574,36.1574,36.0988,36.1281,94691.0
2018-11-27 14:15:00,36.97,36.99,36.94,36.96,103424.0,36.1379,36.1574,36.1086,36.1281,103424.0
2018-11-27 14:20:00,36.97,37.1,36.92,37.09,202734.0,36.1379,36.265,36.089,36.2552,202734.0
2018-11-27 14:25:00,37.09,37.12,37.04,37.12,183699.0,36.2552,36.2845,36.2063,36.2845,183699.0
2018-11-27 14:30:00,37.11,37.14,37.04,37.08,114192.0,36.2747,36.3041,36.2063,36.2454,114192.0
2018-11-27 14:35:00,37.08,37.1,36.93,36.94,196040.0,36.2454,36.265,36.0988,36.1086,196040.0
2018-11-27 14:40:00,36.94,37.05,36.94,37.04,160471.0,36.1086,36.2161,36.1086,36.2063,160471.0
2018-11-27 14:45:00,37.05,37.12,37.05,37.11,163436.0,36.2161,36.2845,36.2161,36.2747,163436.0
2018-11-27 14:50:00,37.11,37.11,37.04,37.06,124195.0,36.2747,36.2747,36.2063,36.2259,124195.0
2018-11-27 14:55:00,37.06,37.07,36.95,36.96,102871.0,36.2259,36.2356,36.1184,36.1281,102871.0
2018-11-27 15:00:00,36.97,36.97,36.91,36.97,157272.0,36.1379,36.1379,36.0793,36.1379,157272.0
2018-11-27 15:05:00,36.97,36.99,36.8,36.82,174198.0,36.1379,36.1574,35.9717,35.9913,174198.0
2018-11-27 15:10:00,36.82,36.87,36.79,36.83,130010.0,35.9913,36.0402,35.962,36.0011,130010.0
2018-11-27 15:15:00,36.83,36.85,36.79,36.82,114865.0,36.0011,36.0206,35.962,35.9913,114865.0
2018-11-27 15:20:00,36.82,36.88,36.78,36.83,152293.0,35.9913,36.0499,35.9522,36.0011,152293.0
2018-11-27 15:25:00,36.83,36.89,36.83,36.83,104847.0,36.0011,36.0597,36.0011,36.0011,104847.0
2018-11-27 15:30:00,36.84,36.86,36.79,36.83,169452.0,36.0108,36.0304,35.962,36.0011,169452.0
2018-11-27 15:35:00,36.83,36.92,36.82,36.91,145074.0,36.0011,36.089,35.9913,36.0793,145074.0
2018-11-27 15:40:00,36.91,36.94,36.91,36.94,157161.0,36.0793,36.1086,36.0793,36.1086,157161.0
2018-11-27 15:45:00,36.94,36.96,36.9,36.93,187883.0,36.1086,36.1281,36.0695,36.0988,187883.0
2018-11-27 15:50:00,36.93,36.95,36.89,36.93,234782.0,36.0988,36.1184,36.0597,36.0988,234782.0
2018-11-27 15:55:00,36.93,37.0,36.91,37.0,533829.0,36.0988,36.1672,36.0793,36.1672,533829.0
2018-11-28 09:30:00,37.29,37.5,36.62,36.64,964599.0,36.4507,36.656,35.7958,35.8153,964599.0
2018-11-28 09:35:00,36.64,36.88,36.56,36.82,587419.0,35.8153,36.0499,35.7371,35.9913,587419.0
2018-11-28 09:40:00,36.82,36.91,36.64,36.77,552021.0,35.9913,36.0793,35.8153,35.9424,552021.0
2018-11-28 09:45:00,36.78,36.9,36.58,36.72,516126.0,35.9522,36.0695,35.7567,35.8935,516126.0
2018-11-28 09:50:00,36.72,36.8,36.49,36.54,443598.0,35.8935,35.9717,35.6687,35.7176,443598.0
2018-11-28 09:55:00,36.53,36.79,36.51,36.77,279573.0,35.7078,35.962,35.6883,35.9424,279573.0
2018-11-28 10:00:00,36.76,36.88,36.73,36.76,301546.0,35.9326,36.0499,35.9033,35.9326,301546.0
2018-11-28 10:05:00,36.77,36.79,36.48,36.54,425648.0,35.9424,35.962,35.6589,35.7176,425648.0
2018-11-28 10:10:00,36.54,36.55,36.34,36.35,335513.0,35.7176,35.7274,35.5221,35.5319,335513.0
2018-11-28 10:15:00,36.35,36.44,36.27,36.33,315266.0,35.5319,35.6198,35.4537,35.5123,315266.0
2018-11-28 10:20:00,36.33,36.4,36.25,36.37,260993.0,35.5123,35.5807,35.4341,35.5514,260993.0
2018-11-28 10:25:00,36.36,36.38,36.16,36.19,400243.0,35.5416,35.5612,35.3461,35.3755,400243.0
2018-11-28 10:30:00,36.19,36.19,35.99,36.18,531327.0,35.3755,35.3755,35.18,35.3657,531327.0
2018-11-28 10:35:00,36.18,36.24,36.11,36.16,252307.0,35.3657,35.4243,35.2973,35.3461,252307.0
2018-11-28 10:40:00,36.15,36.27,36.09,36.19,263033.0,35.3364,35.4537,35.2777,35.3755,263033.0
2018-11-28 10:45:00,36.19,36.29,36.11,36.26,202679.0,35.3755,35.4732,35.2973,35.4439,202679.0
2018-11-28 10:50:00,36.26,36.39,36.23,36.35,235876.0,35.4439,35.571,35.4146,35.5319,235876.0
2018-11-28 10:55:00,36.35,36.53,36.34,36.52,302551.0,35.5319,35.7078,35.5221,35.698,302551.0
2018-11-28 11:00:00,36.52,36.67,36.5,36.63,376964.0,35.698,35.8447,35.6785,35.8056,376964.0
2018-11-28 11:05:00,36.63,36.77,36.56,36.74,228362.0,35.8056,35.9424,35.7371,35.9131,228362.0
2018-11-28 11:10:00,36.75,36.83,36.72,36.72,278074.0,35.9229,36.0011,35.8935,35.8935,278074.0
2018-11-28 11:15:00,36.73,36.77,36.67,36.76,168667.0,35.9033,35.9424,35.8447,35.9326,168667.0
2018-11-28 11:20:00,36.76,36.79,36.69,36.7,116749.0,35.9326,35.962,35.8642,35.874,116749.0
2018-11-28 11:25:00,36.71,36.76,36.66,36.73,202071.0,35.8838,35.9326,35.8349,35.9033,202071.0
2018-11-28 11:30:00,36.72,36.84,36.69,36.83,164409.0,35.8935,36.0108,35.8642,36.0011,164409.0
2018-11-28 11:35:00,36.83,36.88,36.77,36.88,197078.0,36.0011,36.0499,35.9424,36.0499,197078.0
2018-11-28 11:40:00,36.88,36.95,36.78,36.94,164070.0,36.0499,36.1184,35.9522,36.1086,164070.0
2018-11-28 11:45:00,36.95,36.98,36.9,36.94,158243.0,36.1184,36.1477,36.0695,36.1086,158243.0
2018-11-28 11:50:00,36.94,36.98,36.87,36.93,153824.0,36.1086,36.1477,36.0402,36.0988,153824.0
2018-11-28 11:55:00,36.93,37.05,36.86,37.04,281413.0,36.0988,36.2161,36.0304,36.2063,281413.0
2018-11-28 12:00:00,37.05,37.4,37.03,37.38,627850.0,36.2161,36.5582,36.1965,36.5387,627850.0
2018-11-28 12:05:00,37.38,37.6,37.34,37.54,956408.0,36.5387,36.7537,36.4996,36.6951,956408.0
2018-11-28 12:10:00,37.55,37.55,37.35,37.52,442227.0,36.7048,36.7048,36.5093,36.6755,442227.0
2018-11-28 12:15:00,37.51,37.81,37.51,37.8,799919.0,36.6657,36.959,36.6657,36.9492,799919.0
2018-11-28 12:20:00,37.8,37.88,37.63,37.66,426413.0,36.9492,37.0274,36.783,36.8124,426413.0
2018-11-28 12:25:00,37.66,37.85,37.61,37.79,439924.0,36.8124,36.9981,36.7635,36.9394,439924.0
2018-11-28 12:30:00,37.79,37.93,37.77,37.86,365644.0,36.9394,37.0763,36.9199,37.0079,365644.0
2018-11-28 12:35:00,37.85,37.98,37.76,37.98,405692.0,36.9981,37.1252,36.9101,37.1252,405692.0
2018-11-28 12:40:00,37.97,37.98,37.76,37.77,299621.0,37.1154,37.1252,36.9101,36.9199,299621.0
2018-11-28 12:45:00,37.76,37.88,37.73,37.75,294100.0,36.9101,37.0274,36.8808,36.9003,294100.0
2018-11-28 12:50:00,37.76,37.82,37.68,37.76,278111.0,36.9101,36.9688,36.8319,36.9101,278111.0
2018-11-28 12:55:00,37.76,37.76,37.53,37.57,363340.0,36.9101,36.9101,36.6853,36.7244,363340.0
2018-11-28 13:00:00,37.57,37.62,37.44,37.47,293130.0,36.7244,36.7733,36.5973,36.6266,293130.0
2018-11-28 13:05:00,37.46,37.5,37.34,37.43,310147.0,36.6169,36.656,36.4996,36.5875,310147.0
2018-11-28 13:10:00,37.42,37.48,37.33,37.41,248383.0,36.5778,36.6364,36.4898,36.568,248383.0
2018-11-28 13:15:00,37.41,37.51,37.4,37.48,220088.0,36.568,36.6657,36.5582,36.6364,220088.0
2018-11-28 13:20:00,37.47,37.52,37.43,37.49,163851.0,36.6266,36.6755,36.5875,36.6462,163851.0
2018-11-28 13:25:00,37.5,37.57,37.42,37.53,166665.0,36.656,36.7244,36.5778,36.6853,166665.0
2018-11-28 13:30:00,37.54,37.66,37.49,37.63,179153.0,36.6951,36.8124,36.6462,36.783,179153.0
2018-11-28 13:35:00,37.63,37.8,37.62,37.79,238920.0,36.783,36.9492,36.7733,36.9394,238920.0
2018-11-28 13:40:00,37.8,37.87,37.77,37.85,263973.0,36.9492,37.0176,36.9199,36.9981,263973.0
2018-11-28 13:45:00,37.86,37.9,37.74,37.75,227762.0,37.0079,37.047,36.8906,36.9003,227762.0
2018-11-28 13:50:00,37.76,37.78,37.67,37.7,244643.0,36.9101,36.9297,36.8221,36.8515,244643.0
2018-11-28 13:55:00,37.71,37.83,37.71,37.81,135584.0,36.8612,36.9785,36.8612,36.959,135584.0
2018-11-28 14:00:00,37.81,37.89,37.76,37.88,206376.0,36.959,37.0372,36.9101,37.0274,206376.0
2018-11-28 14:05:00,37.87,37.9,37.77,37.77,125162.0,37.0176,37.047,36.9199,36.9199,125162.0
2018-11-28 14:10:00,37.77,37.82,37.72,37.8,151994.0,36.9199,36.9688,36.871,36.9492,151994.0
2018-11-28 14:15:00,37.79,37.8,37.66,37.73,248160.0,36.9394,36.9492,36.8124,36.8808,248160.0
2018-11-28 14:20:00,37.73,37.74,37.66,37.72,145153.0,36.8808,36.8906,36.8124,36.871,145153.0
2018-11-28 14:25:00,37.72,37.74,37.69,37.71,108000.0,36.871,36.8906,36.8417,36.8612,108000.0
2018-11-28 14:30:00,37.71,37.76,37.71,37.74,135144.0,36.8612,36.9101,36.8612,36.8906,135144.0
2018-11-28 14:35:00,37.74,37.79,37.7,37.71,174710.0,36.8906,36.9394,36.8515,36.8612,174710.0
2018-11-28 14:40:00,37.71,37.76,37.69,37.69,136770.0,36.8612,36.9101,36.8417,36.8417,136770.0
2018-11-28 14:45:00,37.7,37.92,37.63,37.9,602029.0,36.8515,37.0665,36.783,37.047,602029.0
2018-11-28 14:50:00,37.91,39.0,37.9,38.34,3664087.0,37.0567,38.1222,37.047,37.4771,3664087.0
2018-11-28 14:55:00,38.34,38.45,37.98,38.05,1499683.0,37.4771,37.5846,37.1252,37.1936,1499683.0
2018-11-28 15:00:00,38.06,38.1,37.84,38.05,986747.0,37.2034,37.2425,36.9883,37.1936,986747.0
2018-11-28 15:05:00,38.05,38.14,37.81,37.88,630156.0,37.1936,37.2816,36.959,37.0274,630156.0
2018-11-28 15:10:00,37.87,38.05,37.86,38.04,547768.0,37.0176,37.1936,37.0079,37.1838,547768.0
2018-11-28 15:15:00,38.04,38.14,37.87,38.11,613681.0,37.1838,37.2816,37.0176,37.2522,613681.0
2018-11-28 15:20:00,38.11,38.3,38.09,38.26,885626.0,37.2522,37.438,37.2327,37.3989,885626.0
2018-11-28 15:25:00,38.26,38.62,38.25,38.62,1376045.0,37.3989,37.7508,37.3891,37.7508,1376045.0
2018-11-28 15:30:00,38.62,38.83,38.6,38.83,1697385.0,37.7508,37.956,37.7312,37.956,1697385.0
2018-11-28 15:35:00,38.82,38.84,38.62,38.75,913395.0,37.9463,37.9658,37.7508,37.8778,913395.0
2018-11-28 15:40:00,38.75,38.77,38.62,38.71,697436.0,37.8778,37.8974,37.7508,37.8387,697436.0
2018-11-28 15:45:00,38.71,38.85,38.71,38.78,923965.0,37.8387,37.9756,37.8387,37.9072,923965.0
2018-11-28 15:50:00,38.77,38.8,38.64,38.72,1107364.0,37.8974,37.9267,37.7703,37.8485,1107364.0
2018-11-28 15:55:00,38.71,38.74,38.63,38.73,1813563.0,37.8387,37.8681,37.7605,37.8583,1813563.0
2018-11-29 09:30:00,38.3,38.71,38.23,38.51,1259255.0,37.438,37.8387,37.3695,37.6432,1259255.0
2018-11-29 09:35:00,38.54,38.54,38.12,38.34,1006839.0,37.6726,37.6726,37.262,37.4771,1006839.0
2018-11-29 09:40:00,38.35,38.71,38.16,38.69,545249.0,37.4868,37.8387,37.3011,37.8192,545249.0
2018-11-29 09:45:00,38.68,38.7,38.18,38.21,688399.0,37.8094,37.829,37.3207,37.35,688399.0
2018-11-29 09:50:00,38.21,38.33,38.15,38.3,589253.0,37.35,37.4673,37.2913,37.438,589253.0
2018-11-29 09:55:00,38.29,38.38,38.0,38.01,469063.0,37.4282,37.5162,37.1447,37.1545,469063.0
2018-11-29 10:00:00,38.0,38.29,37.89,37.94,693183.0,37.1447,37.4282,37.0372,37.0861,693183.0
2018-11-29 10:05:00,37.94,37.96,37.73,37.89,551048.0,37.0861,37.1056,36.8808,37.0372,551048.0
2018-11-29 10:10:00,37.89,38.01,37.79,37.95,448202.0,37.0372,37.1545,36.9394,37.0958,448202.0
2018-11-29 10:15:00,37.95,38.06,37.84,37.87,324133.0,37.0958,37.2034,36.9883,37.0176,324133.0
2018-11-29 10:20:00,37.86,37.95,37.8,37.82,300519.0,37.0079,37.0958,36.9492,36.9688,300519.0
2018-11-29 10:25:00,37.82,37.94,37.8,37.93,282670.0,36.9688,37.0861,36.9492,37.0763,282670.0
2018-11-29 10:30:00,37.94,38.33,37.93,38.17,773332.0,37.0861,37.4673,37.0763,37.3109,773332.0
2018-11-29 10:35:00,38.18,38.24,38.06,38.1,363546.0,37.3207,37.3793,37.2034,37.2425,363546.0
2018-11-29 10:40:00,38.11,38.13,37.97,38.05,340192.0,37.2522,37.2718,37.1154,37.1936,340192.0
2018-11-29 10:45:00,38.05,38.11,37.9,37.94,286746.0,37.1936,37.2522,37.047,37.0861,286746.0
2018-11-29 10:50:00,37.93,38.1,37.9,38.07,309722.0,37.0763,37.2425,37.047,37.2131,309722.0
2018-11-29 10:55:00,38.06,38.15,38.03,38.05,269107.0,37.2034,37.2913,37.174,37.1936,269107.0
2018-11-29 11:00:00,38.03,38.11,37.99,38.08,225819.0,37.174,37.2522,37.1349,37.2229,225819.0
2018-11-29 11:05:00,38.08,38.15,38.05,38.06,221694.0,37.2229,37.2913,37.1936,37.2034,221694.0
2018-11-29 11:10:00,38.05,38.23,38.03,38.23,193526.0,37.1936,37.3695,37.174,37.3695,193526.0
2018-11-29 11:15:00,38.22,38.26,38.17,38.2,185516.0,37.3598,37.3989,37.3109,37.3402,185516.0
2018-11-29 11:20:00,38.2,38.38,38.14,38.26,334760.0,37.3402,37.5162,37.2816,37.3989,334760.0
2018-11-29 11:25:00,38.26,38.34,38.18,38.34,235993.0,37.3989,37.4771,37.3207,37.4771,235993.0
2018-11-29 11:30:00,38.34,38.41,38.23,38.39,228915.0,37.4771,37.5455,37.3695,37.5259,228915.0
2018-11-29 11:35:00,38.38,38.44,38.35,38.38,240398.0,37.5162,37.5748,37.4868,37.5162,240398.0
2018-11-29 11:40:00,38.38,38.41,38.32,38.33,121151.0,37.5162,37.5455,37.4575,37.4673,121151.0
2018-11-29 11:45:00,38.32,38.39,38.27,38.31,140197.0,37.4575,37.5259,37.4086,37.4477,140197.0
2018-11-29 11:50:00,38.31,38.46,38.29,38.45,270545.0,37.4477,37.5944,37.4282,37.5846,270545.0
2018-11-29 11:55:00,38.44,38.45,38.35,38.39,198489.0,37.5748,37.5846,37.4868,37.5259,198489.0
2018-11-29 12:00:00,38.38,38.38,38.26,38.35,238535.0,37.5162,37.5162,37.3989,37.4868,238535.0
2018-11-29 12:05:00,38.36,38.4,38.26,38.3,198548.0,37.4966,37.5357,37.3989,37.438,198548.0
2018-11-29 12:10:00,38.29,38.33,38.22,38.23,142081.0,37.4282,37.4673,37.3598,37.3695,142081.0
2018-11-29 12:15:00,38.23,38.28,38.18,38.19,143977.0,37.3695,37.4184,37.3207,37.3304,143977.0
2018-11-29 12:20:00,38.19,38.21,38.12,38.13,185937.0,37.3304,37.35,37.262,37.2718,185937.0
2018-11-29 12:25:00,38.14,38.16,38.04,38.05,187430.0,37.2816,37.3011,37.1838,37.1936,187430.0
2018-11-29 12:30:00,38.05,38.09,37.97,37.97,259268.0,37.1936,37.2327,37.1154,37.1154,259268.0
2018-11-29 12:35:00,37.98,38.08,37.97,38.08,192785.0,37.1252,37.2229,37.1154,37.2229,192785.0
2018-11-29 12:40:00,38.07,38.24,38.06,38.22,241437.0,37.2131,37.3793,37.2034,37.3598,241437.0
2018-11-29 12:45:00,38.23,38.28,38.2,38.22,198524.0,37.3695,37.4184,37.3402,37.3598,198524.0
2018-11-29 12:50:00,38.22,38.29,38.16,38.17,150210.0,37.3598,37.4282,37.3011,37.3109,150210.0
2018-11-29 12:55:00,38.16,38.26,38.16,38.24,130048.0,37.3011,37.3989,37.3011,37.3793,130048.0
2018-11-29 13:00:00,38.24,38.24,38.17,38.19,107052.0,37.3793,37.3793,37.3109,37.3304,107052.0
2018-11-29 13:05:00,38.18,38.18,38.06,38.06,126841.0,37.3207,37.3207,37.2034,37.2034,126841.0
2018-11-29 13:10:00,38.06,38.07,37.89,37.89,284376.0,37.2034,37.2131,37.0372,37.0372,284376.0
2018-11-29 13:15:00,37.9,37.98,37.87,37.98,385211.0,37.047,37.1252,37.0176,37.1252,385211.0
2018-11-29 13:20:00,37.98,38.01,37.93,38.0,118187.0,37.1252,37.1545,37.0763,37.1447,118187.0
2018-11-29 13:25:00,38.01,38.06,37.99,38.02,147052.0,37.1545,37.2034,37.1349,37.1643,147052.0
2018-11-29 13:30:00,38.01,38.12,38.0,38.08,202135.0,37.1545,37.262,37.1447,37.2229,202135.0
2018-11-29 13:35:00,38.06,38.07,38.01,38.03,73562.0,37.2034,37.2131,37.1545,37.174,73562.0
2018-11-29 13:40:00,38.03,38.05,38.01,38.03,59397.0,37.174,37.1936,37.1545,37.174,59397.0
2018-11-29 13:45:00,38.02,38.17,38.01,38.15,108444.0,37.1643,37.3109,37.1545,37.2913,108444.0
2018-11-29 13:50:00,38.15,38.17,38.1,38.11,103650.0,37.2913,37.3109,37.2425,37.2522,103650.0
2018-11-29 13:55:00,38.11,38.16,38.08,38.12,106321.0,37.2522,37.3011,37.2229,37.262,106321.0
2018-11-29 14:00:00,38.12,38.22,38.05,38.19,176381.0,37.262,37.3598,37.1936,37.3304,176381.0
2018-11-29 14:05:00,38.19,38.21,38.11,38.16,91177.0,37.3304,37.35,37.2522,37.3011,91177.0
2018-11-29 14:10:00,38.16,38.28,38.14,38.25,167798.0,37.3011,37.4184,37.2816,37.3891,167798.0
2018-11-29 14:15:00,38.25,38.3,38.21,38.3,121886.0,37.3891,37.438,37.35,37.438,121886.0
2018-11-29 14:20:00,38.3,38.41,38.26,38.34,229905.0,37.438,37.5455,37.3989,37.4771,229905.0
2018-11-29 14:25:00,38.34,38.37,38.29,38.31,99296.0,37.4771,37.5064,37.4282,37.4477,99296.0
2018-11-29 14:30:00,38.31,38.38,38.29,38.35,103824.0,37.4477,37.5162,37.4282,37.4868,103824.0
2018-11-29 14:35:00,38.35,38.36,38.27,38.28,129280.0,37.4868,37.4966,37.4086,37.4184,129280.0
2018-11-29 14:40:00,38.28,38.35,38.27,38.3,129639.0,37.4184,37.4868,37.4086,37.438,129639.0
2018-11-29 14:45:00,38.31,38.32,38.26,38.3,79063.0,37.4477,37.4575,37.3989,37.438,79063.0
2018-11-29 14:50:00,38.29,38.36,38.27,38.31,159475.0,37.4282,37.4966,37.4086,37.4477,159475.0
2018-11-29 14:55:00,38.32,38.35,38.28,38.34,96936.0,37.4575,37.4868,37.4184,37.4771,96936.0
2018-11-29 15:00:00,38.35,38.36,38.29,38.31,114263.0,37.4868,37.4966,37.4282,37.4477,114263.0
2018-11-29 15:05:00,38.31,38.33,38.24,38.33,90964.0,37.4477,37.4673,37.3793,37.4673,90964.0
2018-11-29 15:10:00,38.32,38.33,38.22,38.26,101771.0,37.4575,37.4673,37.3598,37.3989,101771.0
2018-11-29 15:15:00,38.27,38.27,38.18,38.19,97556.0,37.4086,37.4086,37.3207,37.3304,97556.0
2018-11-29 15:20:00,38.19,38.23,37.99,38.0,500183.0,37.3304,37.3695,37.1349,37.1447,500183.0
2018-11-29 15:25:00,38.0,38.04,37.97,38.04,201411.0,37.1447,37.1838,37.1154,37.1838,201411.0
2018-11-29 15:30:00,38.04,38.04,37.95,38.02,330917.0,37.1838,37.1838,37.0958,37.1643,330917.0
2018-11-29 15:35:00,38.03,38.07,37.97,37.98,179020.0,37.174,37.2131,37.1154,37.1252,179020.0
2018-11-29 15:40:00,37.99,38.04,37.95,38.0,204092.0,37.1349,37.1838,37.0958,37.1447,204092.0
2018-11-29 15:45:00,37.99,38.05,37.97,38.01,260545.0,37.1349,37.1936,37.1154,37.1545,260545.0
2018-11-29 15:50:00,38.02,38.05,37.97,38.02,325078.0,37.1643,37.1936,37.1154,37.1643,325078.0
2018-11-29 15:55:00,38.01,38.01,37.87,37.91,822817.0,37.1545,37.1545,37.0176,37.0567,822817.0
2018-11-30 09:30:00,37.78,37.78,36.94,37.07,1171443.0,36.9297,36.9297,36.1086,36.2356,1171443.0
2018-11-30 09:35:00,37.06,37.37,37.0,37.33,784725.0,36.2259,36.5289,36.1672,36.4898,784725.0
2018-11-30 09:40:00,37.34,37.42,37.06,37.15,475326.0,36.4996,36.5778,36.2259,36.3138,475326.0
2018-11-30 09:45:00,37.16,37.29,37.1,37.27,407257.0,36.3236,36.4507,36.265,36.4311,407257.0
2018-11-30 09:50:00,37.26,37.27,37.1,37.16,362276.0,36.4214,36.4311,36.265,36.3236,362276.0
2018-11-30 09:55:00,37.16,37.2,37.1,37.14,379151.0,36.3236,36.3627,36.265,36.3041,379151.0
2018-11-30 10:00:00,37.14,37.14,36.95,37.05,410156.0,36.3041,36.3041,36.1184,36.2161,410156.0
2018-11-30 10:05:00,37.05,37.22,37.04,37.21,352026.0,36.2161,36.3823,36.2063,36.3725,352026.0
2018-11-30 10:10:00,37.21,37.42,37.15,37.35,445155.0,36.3725,36.5778,36.3138,36.5093,445155.0
2018-11-30 10:15:00,37.34,37.37,37.2,37.25,352627.0,36.4996,36.5289,36.3627,36.4116,352627.0
2018-11-30 10:20:00,37.24,37.37,37.23,37.36,261908.0,36.4018,36.5289,36.392,36.5191,261908.0
2018-11-30 10:25:00,37.37,37.37,37.16,37.29,257733.0,36.5289,36.5289,36.3236,36.4507,257733.0
2018-11-30 10:30:00,37.29,37.55,37.27,37.54,361179.0,36.4507,36.7048,36.4311,36.6951,361179.0
2018-11-30 10:35:00,37.54,37.54,37.45,37.5,191069.0,36.6951,36.6951,36.6071,36.656,191069.0
2018-11-30 10:40:00,37.5,37.67,37.49,37.65,310967.0,36.656,36.8221,36.6462,36.8026,310967.0
2018-11-30 10:45:00,37.65,37.66,37.51,37.58,225851.0,36.8026,36.8124,36.6657,36.7342,225851.0
2018-11-30 10:50:00,37.58,37.7,37.55,37.68,217723.0,36.7342,36.8515,36.7048,36.8319,217723.0
2018-11-30 10:55:00,37.68,37.71,37.61,37.66,335005.0,36.8319,36.8612,36.7635,36.8124,335005.0
2018-11-30 11:00:00,37.66,37.68,37.45,37.51,283801.0,36.8124,36.8319,36.6071,36.6657,283801.0
2018-11-30 11:05:00,37.5,37.51,37.42,37.46,184567.0,36.656,36.6657,36.5778,36.6169,184567.0
2018-11-30 11:10:00,37.45,37.58,37.44,37.57,197534.0,36.6071,36.7342,36.5973,36.7244,197534.0
2018-11-30 11:15:00,37.57,37.68,37.56,37.59,284191.0,36.7244,36.8319,36.7146,36.7439,284191.0
2018-11-30 11:20:00,37.59,37.62,37.54,37.55,248440.0,36.7439,36.7733,36.6951,36.7048,248440.0
2018-11-30 11:25:00,37.55,37.56,37.43,37.48,306707.0,36.7048,36.7146,36.5875,36.6364,306707.0
2018-11-30 11:30:00,37.47,37.58,37.41,37.54,231905.0,36.6266,36.7342,36.568,36.6951,231905.0
2018-11-30 11:35:00,37.54,37.62,37.52,37.55,137681.0,36.6951,36.7733,36.6755,36.7048,137681.0
2018-11-30 11:40:00,37.55,37.65,37.54,37.64,179642.0,36.7048,36.8026,36.6951,36.7928,179642.0
2018-11-30 11:45:00,37.63,37.78,37.62,37.76,304969.0,36.783,36.9297,36.7733,36.9101,304969.0
2018-11-30 11:50:00,37.76,37.78,37.71,37.76,141157.0,36.9101,36.9297,36.8612,36.9101,141157.0
2018-11-30 11:55:00,37.76,37.79,37.68,37.75,226140.0,36.9101,36.9394,36.8319,36.9003,226140.0
2018-11-30 12:00:00,37.75,37.75,37.62,37.63,189723.0,36.9003,36.9003,36.7733,36.783,189723.0
2018-11-30 12:05:00,37.64,37.79,37.62,37.77,146652.0,36.7928,36.9394,36.7733,36.9199,146652.0
2018-11-30 12:10:00,37.78,37.83,37.75,37.83,180979.0,36.9297,36.9785,36.9003,36.9785,180979.0
2018-11-30 12:15:00,37.83,37.86,37.79,37.8,105727.0,36.9785,37.0079,36.9394,36.9492,105727.0
2018-11-30 12:20:00,37.8,37.8,37.69,37.71,106489.0,36.9492,36.9492,36.8417,36.8612,106489.0
2018-11-30 12:25:00,37.72,37.76,37.65,37.72,144108.0,36.871,36.9101,36.8026,36.871,144108.0
2018-11-30 12:30:00,37.71,37.82,37.71,37.77,145560.0,36.8612,36.9688,36.8612,36.9199,145560.0
2018-11-30 12:35:00,37.77,37.79,37.72,37.75,83656.0,36.9199,36.9394,36.871,36.9003,83656.0
2018-11-30 12:40:00,37.74,37.74,37.67,37.71,109192.0,36.8906,36.8906,36.8221,36.8612,109192.0
2018-11-30 12:45:00,37.7,37.81,37.69,37.8,94295.0,36.8515,36.959,36.8417,36.9492,94295.0
2018-11-30 12:50:00,37.81,37.83,37.77,37.78,117148.0,36.959,36.9785,36.9199,36.9297,117148.0
2018-11-30 12:55:00,37.78,37.83,37.76,37.79,96460.0,36.9297,36.9785,36.9101,36.9394,96460.0
2018-11-30 13:00:00,37.79,37.81,37.72,37.76,124448.0,36.9394,36.959,36.871,36.9101,124448.0
2018-11-30 13:05:00,37.77,37.88,37.75,37.85,122978.0,36.9199,37.0274,36.9003,36.9981,122978.0
2018-11-30 13:10:00,37.84,37.91,37.82,37.9,105025.0,36.9883,37.0567,36.9688,37.047,105025.0
2018-11-30 13:15:00,37.91,37.95,37.88,37.93,86786.0,37.0567,37.0958,37.0274,37.0763,86786.0
2018-11-30 13:20:00,37.93,37.95,37.89,37.95,85132.0,37.0763,37.0958,37.0372,37.0958,85132.0
2018-11-30 13:25:00,37.94,37.95,37.86,37.94,94624.0,37.0861,37.0958,37.0079,37.0861,94624.0
2018-11-30 13:30:00,37.94,38.02,37.86,37.93,304732.0,37.0861,37.1643,37.0079,37.0763,304732.0
2018-11-30 13:35:00,37.93,38.07,37.92,38.03,169815.0,37.0763,37.2131,37.0665,37.174,169815.0
2018-11-30 13:40:00,38.03,38.05,37.98,38.0,127435.0,37.174,37.1936,37.1252,37.1447,127435.0
2018-11-30 13:45:00,38.0,38.04,37.98,38.04,145468.0,37.1447,37.1838,37.1252,37.1838,145468.0
2018-11-30 13:50:00,38.03,38.16,38.03,38.09,140864.0,37.174,37.3011,37.174,37.2327,140864.0
2018-11-30 13:55:00,38.09,38.11,38.07,38.09,83653.0,37.2327,37.2522,37.2131,37.2327,83653.0
2018-11-30 14:00:00,38.09,38.11,38.03,38.09,111825.0,37.2327,37.2522,37.174,37.2327,111825.0
2018-11-30 14:05:00,38.09,38.12,38.06,38.06,105201.0,37.2327,37.262,37.2034,37.2034,105201.0
2018-11-30 14:10:00,38.07,38.09,38.01,38.02,93748.0,37.2131,37.2327,37.1545,37.1643,93748.0
2018-11-30 14:15:00,38.03,38.08,37.96,37.99,172967.0,37.174,37.2229,37.1056,37.1349,172967.0
2018-11-30 14:20:00,37.99,38.02,37.96,37.99,84159.0,37.1349,37.1643,37.1056,37.1349,84159.0
2018-11-30 14:25:00,37.98,38.02,37.96,38.01,106037.0,37.1252,37.1643,37.1056,37.1545,106037.0
2018-11-30 14:30:00,38.02,38.07,37.97,37.98,229904.0,37.1643,37.2131,37.1154,37.1252,229904.0
2018-11-30 14:35:00,37.98,38.0,37.92,37.95,180664.0,37.1252,37.1447,37.0665,37.0958,180664.0
2018-11-30 14:40:00,37.96,38.05,37.96,38.04,125033.0,37.1056,37.1936,37.1056,37.1838,125033.0
2018-11-30 14:45:00,38.04,38.04,37.98,38.02,112321.0,37.1838,37.1838,37.1252,37.1643,112321.0
2018-11-30 14:50:00,38.03,38.08,38.02,38.08,131392.0,37.174,37.2229,37.1643,37.2229,131392.0
2018-11-30 14:55:00,38.08,38.09,38.02,38.06,132832.0,37.2229,37.2327,37.1643,37.2034,132832.0
2018-11-30 15:00:00,38.06,38.09,38.03,38.07,126016.0,37.2034,37.2327,37.174,37.2131,126016.0
2018-11-30 15:05:00,38.07,38.17,38.05,38.16,164560.0,37.2131,37.3109,37.1936,37.3011,164560.0
2018-11-30 15:10:00,38.15,38.19,38.13,38.17,98284.0,37.2913,37.3304,37.2718,37.3109,98284.0
2018-11-30 15:15:00,38.16,38.24,38.16,38.24,192222.0,37.3011,37.3793,37.3011,37.3793,192222.0
2018-11-30 15:20:00,38.23,38.3,38.22,38.3,203457.0,37.3695,37.438,37.3598,37.438,203457.0
2018-11-30 15:25:00,38.29,38.33,38.25,38.29,178092.0,37.4282,37.4673,37.3891,37.4282,178092.0
2018-11-30 15:30:00,38.29,38.35,38.22,38.23,207980.0,37.4282,37.4868,37.3598,37.3695,207980.0
2018-11-30 15:35:00,38.23,38.31,38.2,38.26,355777.0,37.3695,37.4477,37.3402,37.3989,355777.0
2018-11-30 15:40:00,38.27,38.31,38.24,38.31,246054.0,37.4086,37.4477,37.3793,37.4477,246054.0
2018-11-30 15:45:00,38.31,38.31,38.25,38.27,301281.0,37.4477,37.4477,37.3891,37.4086,301281.0
2018-11-30 15:50:00,38.27,38.28,38.17,38.2,323165.0,37.4086,37.4184,37.3109,37.3402,323165.0
2018-11-30 15:55:00,38.19,38.63,38.19,38.56,2560519.0,37.3304,37.7605,37.3304,37.6921,2560519.0
2018-12-03 09:30:00,40.2,40.23,39.4,39.49,2945012.0,39.2952,39.3245,38.5132,38.6012,2945012.0
2018-12-03 09:35:00,39.5,39.7,39.29,39.54,1213544.0,38.611,38.8065,38.4057,38.6501,1213544.0
2018-12-03 09:40:00,39.54,39.96,39.5,39.9,1160199.0,38.6501,39.0606,38.611,39.002,1160199.0
2018-12-03 09:45:00,39.9,39.92,39.5,39.69,758458.0,39.002,39.0215,38.611,38.7967,758458.0
2018-12-03 09:50:00,39.69,39.76,39.52,39.63,648837.0,38.7967,38.8651,38.6305,38.738,648837.0
2018-12-03 09:55:00,39.63,39.73,39.55,39.71,540196.0,38.738,38.8358,38.6598,38.8162,540196.0
2018-12-03 10:00:00,39.72,39.99,39.67,39.97,701122.0,38.826,39.0899,38.7771,39.0704,701122.0
2018-12-03 10:05:00,39.97,40.14,39.96,40.13,943233.0,39.0704,39.2366,39.0606,39.2268,943233.0
2018-12-03 10:10:00,40.13,40.24,39.89,39.9,715523.0,39.2268,39.3343,38.9922,39.002,715523.0
2018-12-03 10:15:00,39.9,40.06,39.86,40.01,461152.0,39.002,39.1584,38.9629,39.1095,461152.0
2018-12-03 10:20:00,40.01,40.18,39.96,40.15,552024.0,39.1095,39.2757,39.0606,39.2463,552024.0
2018-12-03 10:25:00,40.16,40.22,40.11,40.16,432880.0,39.2561,39.3148,39.2072,39.2561,432880.0
2018-12-03 10:30:00,40.16,40.2,39.98,40.07,558066.0,39.2561,39.2952,39.0802,39.1681,558066.0
2018-12-03 10:35:00,40.06,40.1,39.9,39.93,480579.0,39.1584,39.1975,39.002,39.0313,480579.0
2018-12-03 10:40:00,39.93,39.96,39.78,39.91,372281.0,39.0313,39.0606,38.8847,39.0117,372281.0
2018-12-03 10:45:00,39.91,39.96,39.83,39.94,249791.0,39.0117,39.0606,38.9335,39.0411,249791.0
2018-12-03 10:50:00,39.94,39.94,39.7,39.83,617915.0,39.0411,39.0411,38.8065,38.9335,617915.0
2018-12-03 10:55:00,39.82,39.85,39.7,39.72,279328.0,38.9238,38.9531,38.8065,38.826,279328.0
2018-12-03 11:00:00,39.72,39.74,39.46,39.62,783595.0,38.826,38.8456,38.5719,38.7283,783595.0
2018-12-03 11:05:00,39.62,39.62,39.43,39.56,392668.0,38.7283,38.7283,38.5425,38.6696,392668.0
2018-12-03 11:10:00,39.56,39.64,39.43,39.45,300656.0,38.6696,38.7478,38.5425,38.5621,300656.0
2018-12-03 11:15:00,39.44,39.55,39.37,39.39,484867.0,38.5523,38.6598,38.4839,38.5034,484867.0
2018-12-03 11:20:00,39.4,39.5,39.35,39.36,373709.0,38.5132,38.611,38.4643,38.4741,373709.0
2018-12-03 11:25:00,39.37,39.42,39.17,39.36,493610.0,38.4839,38.5328,38.2884,38.4741,493610.0
2018-12-03 11:30:00,39.36,39.55,39.3,39.52,434151.0,38.4741,38.6598,38.4155,38.6305,434151.0
2018-12-03 11:35:00,39.51,39.55,39.43,39.52,214338.0,38.6207,38.6598,38.5425,38.6305,214338.0
2018-12-03 11:40:00,39.52,39.56,39.33,39.36,286628.0,38.6305,38.6696,38.4448,38.4741,286628.0
2018-12-03 11:45:00,39.36,39.36,39.25,39.32,366017.0,38.4741,38.4741,38.3666,38.435,366017.0
2018-12-03 11:50:00,39.32,39.43,39.29,39.34,312703.0,38.435,38.5425,38.4057,38.4546,312703.0
2018-12-03 11:55:00,39.33,39.33,39.15,39.23,272132.0,38.4448,38.4448,38.2688,38.347,272132.0
2018-12-03 12:00:00,39.23,39.33,39.22,39.23,222986.0,38.347,38.4448,38.3373,38.347,222986.0
2018-12-03 12:05:00,39.22,39.3,39.21,39.22,232550.0,38.3373,38.4155,38.3275,38.3373,232550.0
2018-12-03 12:10:00,39.22,39.34,39.2,39.28,204088.0,38.3373,38.4546,38.3177,38.3959,204088.0
2018-12-03 12:15:00,39.28,39.36,39.27,39.28,121419.0,38.3959,38.4741,38.3861,38.3959,121419.0
2018-12-03 12:20:00,39.29,39.41,39.24,39.4,161341.0,38.4057,38.523,38.3568,38.5132,161341.0
2018-12-03 12:25:00,39.4,39.45,39.36,39.43,222917.0,38.5132,38.5621,38.4741,38.5425,222917.0
2018-12-03 12:30:00,39.43,39.56,39.41,39.54,196645.0,38.5425,38.6696,38.523,38.6501,196645.0
2018-12-03 12:35:00,39.53,39.54,39.36,39.39,146400.0,38.6403,38.6501,38.4741,38.5034,146400.0
2018-12-03 12:40:00,39.39,39.42,39.36,39.42,94487.0,38.5034,38.5328,38.4741,38.5328,94487.0
2018-12-03 12:45:00,39.42,39.5,39.38,39.48,141753.0,38.5328,38.611,38.4937,38.5914,141753.0
2018-12-03 12:50:00,39.48,39.51,39.39,39.43,156377.0,38.5914,38.6207,38.5034,38.5425,156377.0
2018-12-03 12:55:00,39.43,39.54,39.42,39.54,176520.0,38.5425,38.6501,38.5328,38.6501,176520.0
2018-12-03 13:00:00,39.54,39.7,39.53,39.65,348632.0,38.6501,38.8065,38.6403,38.7576,348632.0
2018-12-03 13:05:00,39.65,39.7,39.6,39.66,237908.0,38.7576,38.8065,38.7087,38.7674,237908.0
2018-12-03 13:10:00,39.67,39.79,39.63,39.76,455789.0,38.7771,38.8944,38.738,38.8651,455789.0
2018-12-03 13:15:00,39.76,39.84,39.74,39.78,274218.0,38.8651,38.9433,38.8456,38.8847,274218.0
2018-12-03 13:20:00,39.79,39.83,39.75,39.82,129130.0,38.8944,38.9335,38.8553,38.9238,129130.0
2018-12-03 13:25:00,39.82,39.84,39.68,39.8,183267.0,38.9238,38.9433,38.7869,38.9042,183267.0
2018-12-03 13:30:00,39.8,39.81,39.73,39.75,169010.0,38.9042,38.914,38.8358,38.8553,169010.0
2018-12-03 13:35:00,39.76,39.81,39.73,39.79,199307.0,38.8651,38.914,38.8358,38.8944,199307.0
2018-12-03 13:40:00,39.79,39.83,39.75,39.82,169458.0,38.8944,38.9335,38.8553,38.9238,169458.0
2018-12-03 13:45:00,39.82,39.84,39.74,39.74,290528.0,38.9238,38.9433,38.8456,38.8456,290528.0
2018-12-03 13:50:00,39.74,39.83,39.72,39.82,280404.0,38.8456,38.9335,38.826,38.9238,280404.0
2018-12-03 13:55:00,39.83,39.85,39.74,39.76,169494.0,38.9335,38.9531,38.8456,38.8651,169494.0
2018-12-03 14:00:00,39.75,39.8,39.72,39.8,315465.0,38.8553,38.9042,38.826,38.9042,315465.0
2018-12-03 14:05:00,39.8,39.85,39.68,39.79,282443.0,38.9042,38.9531,38.7869,38.8944,282443.0
2018-12-03 14:10:00,39.79,39.87,39.79,39.82,249411.0,38.8944,38.9726,38.8944,38.9238,249411.0
2018-12-03 14:15:00,39.83,39.92,39.82,39.84,251928.0,38.9335,39.0215,38.9238,38.9433,251928.0
2018-12-03 14:20:00,39.84,39.9,39.83,39.86,213166.0,38.9433,39.002,38.9335,38.9629,213166.0
2018-12-03 14:25:00,39.86,39.91,39.82,39.87,153331.0,38.9629,39.0117,38.9238,38.9726,153331.0
2018-12-03 14:30:00,39.88,39.93,39.84,39.9,285539.0,38.9824,39.0313,38.9433,39.002,285539.0
2018-12-03 14:35:00,39.9,40.01,39.88,39.98,673836.0,39.002,39.1095,38.9824,39.0802,673836.0
2018-12-03 14:40:00,39.98,40.02,39.91,39.95,312847.0,39.0802,39.1193,39.0117,39.0508,312847.0
2018-12-03 14:45:00,39.96,40.02,39.93,40.01,272795.0,39.0606,39.1193,39.0313,39.1095,272795.0
2018-12-03 14:50:00,40.01,40.03,39.88,39.92,281312.0,39.1095,39.129,38.9824,39.0215,281312.0
2018-12-03 14:55:00,39.92,40.04,39.9,40.04,233039.0,39.0215,39.1388,39.002,39.1388,233039.0
2018-12-03 15:00:00,40.04,40.04,39.93,39.96,228473.0,39.1388,39.1388,39.0313,39.0606,228473.0
2018-12-03 15:05:00,39.97,40.05,39.91,39.98,187592.0,39.0704,39.1486,39.0117,39.0802,187592.0
2018-12-03 15:10:00,39.98,40.04,39.98,40.04,238071.0,39.0802,39.1388,39.0802,39.1388,238071.0
2018-12-03 15:15:00,40.03,40.07,39.98,40.0,251073.0,39.129,39.1681,39.0802,39.0997,251073.0
2018-12-03 15:20:00,40.0,40.05,39.99,40.02,170859.0,39.0997,39.1486,39.0899,39.1193,170859.0
2018-12-03 15:25:00,40.01,40.04,39.95,40.02,194521.0,39.1095,39.1388,39.0508,39.1193,194521.0
2018-12-03 15:30:00,40.02,40.06,39.98,40.05,275831.0,39.1193,39.1584,39.0802,39.1486,275831.0
2018-12-03 15:35:00,40.04,40.09,40.02,40.04,241034.0,39.1388,39.1877,39.1193,39.1388,241034.0
2018-12-03 15:40:00,40.05,40.06,39.99,40.02,409900.0,39.1486,39.1584,39.0899,39.1193,409900.0
2018-12-03 15:45:00,40.02,40.08,39.98,40.07,449998.0,39.1193,39.1779,39.0802,39.1681,449998.0
2018-12-03 15:50:00,40.06,40.07,39.98,40.0,451195.0,39.1584,39.1681,39.0802,39.0997,451195.0
2018-12-03 15:55:00,40.0,40.07,39.98,40.04,886485.0,39.0997,39.1681,39.0802,39.1388,886485.0
2018-12-04 09:30:00,39.55,39.87,39.45,39.46,1156427.0,38.6598,38.9726,38.5621,38.5719,1156427.0
2018-12-04 09:35:00,39.47,39.58,39.35,39.44,784499.0,38.5816,38.6892,38.4643,38.5523,784499.0
2018-12-04 09:40:00,39.44,39.46,39.1,39.13,609357.0,38.5523,38.5719,38.22,38.2493,609357.0
2018-12-04 09:45:00,39.13,39.13,38.97,39.11,625903.0,38.2493,38.2493,38.0929,38.2297,625903.0
2018-12-04 09:50:00,39.11,39.23,38.92,38.99,752984.0,38.2297,38.347,38.044,38.1124,752984.0
2018-12-04 09:55:00,38.99,39.1,38.93,38.98,575382.0,38.1124,38.22,38.0538,38.1027,575382.0
2018-12-04 10:00:00,38.98,39.0,38.66,38.67,601951.0,38.1027,38.1222,37.7899,37.7996,601951.0
2018-12-04 10:05:00,38.67,38.86,38.65,38.83,372721.0,37.7996,37.9854,37.7801,37.956,372721.0
2018-12-04 10:10:00,38.84,38.86,38.7,38.71,309794.0,37.9658,37.9854,37.829,37.8387,309794.0
2018-12-04 10:15:00,38.71,38.89,38.7,38.71,357689.0,37.8387,38.0147,37.829,37.8387,357689.0
2018-12-04 10:20:00,38.7,38.78,38.7,38.75,214230.0,37.829,37.9072,37.829,37.8778,214230.0
2018-12-04 10:25:00,38.75,38.83,38.7,38.82,238985.0,37.8778,37.956,37.829,37.9463,238985.0
2018-12-04 10:30:00,38.81,38.81,38.64,38.69,398601.0,37.9365,37.9365,37.7703,37.8192,398601.0
2018-12-04 10:35:00,38.69,38.82,38.64,38.71,304818.0,37.8192,37.9463,37.7703,37.8387,304818.0
2018-12-04 10:40:00,38.71,38.75,38.6,38.63,335203.0,37.8387,37.8778,37.7312,37.7605,335203.0
2018-12-04 10:45:00,38.63,38.63,38.52,38.62,373299.0,37.7605,37.7605,37.653,37.7508,373299.0
2018-12-04 10:50:00,38.63,38.65,38.57,38.59,270731.0,37.7605,37.7801,37.7019,37.7214,270731.0
2018-12-04 10:55:00,38.59,38.61,38.32,38.33,474773.0,37.7214,37.741,37.4575,37.4673,474773.0
2018-12-04 11:00:00,38.32,38.38,38.22,38.34,534688.0,37.4575,37.5162,37.3598,37.4771,534688.0
2018-12-04 11:05:00,38.35,38.45,38.34,38.43,398996.0,37.4868,37.5846,37.4771,37.565,398996.0
2018-12-04 11:10:00,38.42,38.43,38.26,38.26,307774.0,37.5553,37.565,37.3989,37.3989,307774.0
2018-12-04 11:15:00,38.27,38.27,38.14,38.14,452324.0,37.4086,37.4086,37.2816,37.2816,452324.0
2018-12-04 11:20:00,38.15,38.38,38.13,38.34,458803.0,37.2913,37.5162,37.2718,37.4771,458803.0
2018-12-04 11:25:00,38.33,38.34,38.16,38.2,261544.0,37.4673,37.4771,37.3011,37.3402,261544.0
2018-12-04 11:30:00,38.22,38.32,38.16,38.25,267248.0,37.3598,37.4575,37.3011,37.3891,267248.0
2018-12-04 11:35:00,38.25,38.25,38.18,38.23,250919.0,37.3891,37.3891,37.3207,37.3695,250919.0
2018-12-04 11:40:00,38.23,38.35,38.23,38.3,320711.0,37.3695,37.4868,37.3695,37.438,320711.0
2018-12-04 11:45:00,38.3,38.37,38.26,38.34,210865.0,37.438,37.5064,37.3989,37.4771,210865.0
2018-12-04 11:50:00,38.33,38.37,38.29,38.34,181275.0,37.4673,37.5064,37.4282,37.4771,181275.0
2018-12-04 11:55:00,38.34,38.36,38.26,38.27,242594.0,37.4771,37.4966,37.3989,37.4086,242594.0
2018-12-04 12:00:00,38.27,38.28,38.15,38.17,250166.0,37.4086,37.4184,37.2913,37.3109,250166.0
2018-12-04 12:05:00,38.16,38.17,37.99,38.11,485831.0,37.3011,37.3109,37.1349,37.2522,485831.0
2018-12-04 12:10:00,38.11,38.13,37.85,37.85,399056.0,37.2522,37.2718,36.9981,36.9981,399056.0
2018-12-04 12:15:00,37.85,37.98,37.75,37.92,349407.0,36.9981,37.1252,36.9003,37.0665,349407.0
2018-12-04 12:20:00,37.93,37.93,37.81,37.84,270446.0,37.0763,37.0763,36.959,36.9883,270446.0
2018-12-04 12:25:00,37.84,37.88,37.61,37.62,388034.0,36.9883,37.0274,36.7635,36.7733,388034.0
2018-12-04 12:30:00,37.62,37.71,37.46,37.7,537634.0,36.7733,36.8612,36.6169,36.8515,537634.0
2018-12-04 12:35:00,37.71,37.87,37.71,37.8,557834.0,36.8612,37.0176,36.8612,36.9492,557834.0
2018-12-04 12:40:00,37.81,37.83,37.67,37.77,344529.0,36.959,36.9785,36.8221,36.9199,344529.0
2018-12-04 12:45:00,37.77,37.83,37.67,37.67,452576.0,36.9199,36.9785,36.8221,36.8221,452576.0
2018-12-04 12:50:00,37.67,37.68,37.52,37.55,303579.0,36.8221,36.8319,36.6755,36.7048,303579.0
2018-12-04 12:55:00,37.55,37.64,37.54,37.56,215846.0,36.7048,36.7928,36.6951,36.7146,215846.0
2018-12-04 13:00:00,37.55,37.6,37.48,37.59,261786.0,36.7048,36.7537,36.6364,36.7439,261786.0
2018-12-04 13:05:00,37.59,37.64,37.49,37.52,212711.0,36.7439,36.7928,36.6462,36.6755,212711.0
2018-12-04 13:10:00,37.52,37.52,37.38,37.43,434048.0,36.6755,36.6755,36.5387,36.5875,434048.0
2018-12-04 13:15:00,37.42,37.53,37.41,37.5,254189.0,36.5778,36.6853,36.568,36.656,254189.0
2018-12-04 13:20:00,37.49,37.53,37.45,37.47,231525.0,36.6462,36.6853,36.6071,36.6266,231525.0
2018-12-04 13:25:00,37.47,37.47,37.23,37.34,673256.0,36.6266,36.6266,36.392,36.4996,673256.0
2018-12-04 13:30:00,37.34,37.4,37.25,37.31,224919.0,36.4996,36.5582,36.4116,36.4702,224919.0
2018-12-04 13:35:00,37.3,37.37,37.12,37.16,364077.0,36.4605,36.5289,36.2845,36.3236,364077.0
2018-12-04 13:40:00,37.15,37.28,36.99,37.26,752842.0,36.3138,36.4409,36.1574,36.4214,752842.0
2018-12-04 13:45:00,37.26,37.41,37.21,37.32,332231.0,36.4214,36.568,36.3725,36.48,332231.0
2018-12-04 13:50:00,37.32,37.35,37.24,37.32,286695.0,36.48,36.5093,36.4018,36.48,286695.0
2018-12-04 13:55:00,37.32,37.42,37.31,37.34,287504.0,36.48,36.5778,36.4702,36.4996,287504.0
2018-12-04 14:00:00,37.33,37.4,37.29,37.34,276578.0,36.4898,36.5582,36.4507,36.4996,276578.0
2018-12-04 14:05:00,37.34,37.65,37.32,37.64,373728.0,36.4996,36.8026,36.48,36.7928,373728.0
2018-12-04 14:10:00,37.64,37.67,37.59,37.62,271210.0,36.7928,36.8221,36.7439,36.7733,271210.0
2018-12-04 14:15:00,37.62,37.63,37.54,37.62,256439.0,36.7733,36.783,36.6951,36.7733,256439.0
2018-12-04 14:20:00,37.62,37.7,37.56,37.63,341473.0,36.7733,36.8515,36.7146,36.783,341473.0
2018-12-04 14:25:00,37.64,37.68,37.53,37.54,403774.0,36.7928,36.8319,36.6853,36.6951,403774.0
2018-12-04 14:30:00,37.54,37.67,37.53,37.64,350723.0,36.6951,36.8221,36.6853,36.7928,350723.0
2018-12-04 14:35:00,37.64,37.64,37.53,37.6,283484.0,36.7928,36.7928,36.6853,36.7537,283484.0
2018-12-04 14:40:00,37.6,37.64,37.54,37.55,168529.0,36.7537,36.7928,36.6951,36.7048,168529.0
2018-12-04 14:45:00,37.55,37.73,37.54,37.67,311981.0,36.7048,36.8808,36.6951,36.8221,311981.0
2018-12-04 14:50:00,37.67,37.69,37.58,37.62,207244.0,36.8221,36.8417,36.7342,36.7733,207244.0
2018-12-04 14:55:00,37.62,37.64,37.51,37.52,255302.0,36.7733,36.7928,36.6657,36.6755,255302.0
2018-12-04 15:00:00,37.52,37.53,37.35,37.36,362985.0,36.6755,36.6853,36.5093,36.5191,362985.0
2018-12-04 15:05:00,37.35,37.4,37.29,37.32,243183.0,36.5093,36.5582,36.4507,36.48,243183.0
2018-12-04 15:10:00,37.33,37.36,37.19,37.26,378434.0,36.4898,36.5191,36.3529,36.4214,378434.0
2018-12-04 15:15:00,37.27,37.35,37.21,37.24,319239.0,36.4311,36.5093,36.3725,36.4018,319239.0
2018-12-04 15:20:00,37.24,37.3,37.05,37.05,351905.0,36.4018,36.4605,36.2161,36.2161,351905.0
2018-12-04 15:25:00,37.05,37.13,36.97,37.01,576518.0,36.2161,36.2943,36.1379,36.177,576518.0
2018-12-04 15:30:00,37.01,37.06,36.91,37.0,379979.0,36.177,36.2259,36.0793,36.1672,379979.0
2018-12-04 15:35:00,37.0,37.07,36.81,36.84,436836.0,36.1672,36.2356,35.9815,36.0108,436836.0
2018-12-04 15:40:00,36.83,36.86,36.72,36.81,702481.0,36.0011,36.0304,35.8935,35.9815,702481.0
2018-12-04 15:45:00,36.81,36.96,36.77,36.96,722391.0,35.9815,36.1281,35.9424,36.1281,722391.0
2018-12-04 15:50:00,36.95,36.99,36.82,36.91,1011441.0,36.1184,36.1574,35.9913,36.0793,1011441.0
2018-12-04 15:55:00,36.91,36.92,36.8,36.87,1595666.0,36.0793,36.089,35.9717,36.0402,1595666.0
2018-12-06 09:30:00,35.7,35.7,35.13,35.26,2082543.0,34.8965,34.8965,34.3393,34.4664,2082543.0
2018-12-06 09:35:00,35.25,36.0,35.25,35.98,1293961.0,34.4566,35.1897,34.4566,35.1702,1293961.0
2018-12-06 09:40:00,35.97,36.18,35.75,36.11,722224.0,35.1604,35.3657,34.9454,35.2973,722224.0
2018-12-06 09:45:00,36.11,36.25,35.9,36.2,738441.0,35.2973,35.4341,35.092,35.3852,738441.0
2018-12-06 09:50:00,36.19,36.2,35.83,35.83,888083.0,35.3755,35.3852,35.0236,35.0236,888083.0
2018-12-06 09:55:00,35.83,36.11,35.8,36.0,738996.0,35.0236,35.2973,34.9942,35.1897,738996.0
2018-12-06 10:00:00,36.01,36.13,35.93,36.05,649752.0,35.1995,35.3168,35.1213,35.2386,649752.0
2018-12-06 10:05:00,36.06,36.44,35.92,36.41,786172.0,35.2484,35.6198,35.1115,35.5905,786172.0
2018-12-06 10:10:00,36.41,36.51,36.22,36.47,462347.0,35.5905,35.6883,35.4048,35.6492,462347.0
2018-12-06 10:15:00,36.47,36.62,36.42,36.44,401348.0,35.6492,35.7958,35.6003,35.6198,401348.0
2018-12-06 10:20:00,36.45,36.67,36.43,36.57,462467.0,35.6296,35.8447,35.6101,35.7469,462467.0
2018-12-06 10:25:00,36.56,36.73,36.54,36.65,511001.0,35.7371,35.9033,35.7176,35.8251,511001.0
2018-12-06 10:30:00,36.65,36.68,36.42,36.45,585180.0,35.8251,35.8544,35.6003,35.6296,585180.0
2018-12-06 10:35:00,36.45,36.56,36.32,36.56,403813.0,35.6296,35.7371,35.5025,35.7371,403813.0
2018-12-06 10:40:00,36.56,36.65,36.46,36.51,280665.0,35.7371,35.8251,35.6394,35.6883,280665.0
2018-12-06 10:45:00,36.51,36.58,36.36,36.4,433081.0,35.6883,35.7567,35.5416,35.5807,433081.0
2018-12-06 10:50:00,36.4,36.44,36.29,36.38,518242.0,35.5807,35.6198,35.4732,35.5612,518242.0
2018-12-06 10:55:00,36.39,36.39,36.16,36.22,357363.0,35.571,35.571,35.3461,35.4048,357363.0
2018-12-06 11:00:00,36.22,36.36,36.19,36.29,356578.0,35.4048,35.5416,35.3755,35.4732,356578.0
2018-12-06 11:05:00,36.29,36.36,36.2,36.31,219559.0,35.4732,35.5416,35.3852,35.4928,219559.0
2018-12-06 11:10:00,36.32,36.35,36.24,36.32,241646.0,35.5025,35.5319,35.4243,35.5025,241646.0
2018-12-06 11:15:00,36.31,36.45,36.25,36.41,278943.0,35.4928,35.6296,35.4341,35.5905,278943.0
2018-12-06 11:20:00,36.4,36.46,36.28,36.3,441457.0,35.5807,35.6394,35.4634,35.483,441457.0
2018-12-06 11:25:00,36.3,36.35,36.08,36.22,776428.0,35.483,35.5319,35.2679,35.4048,776428.0
2018-12-06 11:30:00,36.23,36.44,36.22,36.35,430103.0,35.4146,35.6198,35.4048,35.5319,430103.0
2018-12-06 11:35:00,36.35,36.42,36.31,36.36,300263.0,35.5319,35.6003,35.4928,35.5416,300263.0
2018-12-06 11:40:00,36.34,36.49,36.27,36.46,195637.0,35.5221,35.6687,35.4537,35.6394,195637.0
2018-12-06 11:45:00,36.46,36.56,36.42,36.53,371141.0,35.6394,35.7371,35.6003,35.7078,371141.0
2018-12-06 11:50:00,36.53,36.68,36.5,36.59,631310.0,35.7078,35.8544,35.6785,35.7665,631310.0
2018-12-06 11:55:00,36.59,36.77,36.59,36.77,282523.0,35.7665,35.9424,35.7665,35.9424,282523.0
2018-12-06 12:00:00,36.76,36.8,36.69,36.73,273340.0,35.9326,35.9717,35.8642,35.9033,273340.0
2018-12-06 12:05:00,36.73,36.85,36.69,36.81,291187.0,35.9033,36.0206,35.8642,35.9815,291187.0
2018-12-06 12:10:00,36.8,36.9,36.74,36.9,280856.0,35.9717,36.0695,35.9131,36.0695,280856.0
2018-12-06 12:15:00,36.9,37.1,36.89,37.04,404745.0,36.0695,36.265,36.0597,36.2063,404745.0
2018-12-06 12:20:00,37.05,37.12,36.91,37.12,243260.0,36.2161,36.2845,36.0793,36.2845,243260.0
2018-12-06 12:25:00,37.12,37.18,37.01,37.16,224959.0,36.2845,36.3432,36.177,36.3236,224959.0
2018-12-06 12:30:00,37.16,37.37,37.13,37.29,306726.0,36.3236,36.5289,36.2943,36.4507,306726.0
2018-12-06 12:35:00,37.29,37.31,37.09,37.13,247804.0,36.4507,36.4702,36.2552,36.2943,247804.0
2018-12-06 12:40:00,37.13,37.19,37.08,37.17,162960.0,36.2943,36.3529,36.2454,36.3334,162960.0
2018-12-06 12:45:00,37.16,37.3,37.12,37.17,288748.0,36.3236,36.4605,36.2845,36.3334,288748.0
2018-12-06 12:50:00,37.17,37.36,37.13,37.36,254382.0,36.3334,36.5191,36.2943,36.5191,254382.0
2018-12-06 12:55:00,37.36,37.44,37.31,37.36,298715.0,36.5191,36.5973,36.4702,36.5191,298715.0
2018-12-06 13:00:00,37.36,37.37,37.1,37.12,205448.0,36.5191,36.5289,36.265,36.2845,205448.0
2018-12-06 13:05:00,37.12,37.16,37.04,37.07,194540.0,36.2845,36.3236,36.2063,36.2356,194540.0
2018-12-06 13:10:00,37.07,37.13,36.95,36.97,223905.0,36.2356,36.2943,36.1184,36.1379,223905.0
2018-12-06 13:15:00,36.97,37.02,36.87,36.9,172181.0,36.1379,36.1868,36.0402,36.0695,172181.0
2018-12-06 13:20:00,36.9,36.9,36.77,36.82,355997.0,36.0695,36.0695,35.9424,35.9913,355997.0
2018-12-06 13:25:00,36.81,36.87,36.78,36.79,179764.0,35.9815,36.0402,35.9522,35.962,179764.0
2018-12-06 13:30:00,36.79,36.79,36.64,36.69,309646.0,35.962,35.962,35.8153,35.8642,309646.0
2018-12-06 13:35:00,36.7,36.82,36.66,36.79,229833.0,35.874,35.9913,35.8349,35.962,229833.0
2018-12-06 13:40:00,36.8,36.91,36.8,36.87,231965.0,35.9717,36.0793,35.9717,36.0402,231965.0
2018-12-06 13:45:00,36.87,37.05,36.87,37.05,186309.0,36.0402,36.2161,36.0402,36.2161,186309.0
2018-12-06 13:50:00,37.05,37.16,37.04,37.13,157921.0,36.2161,36.3236,36.2063,36.2943,157921.0
2018-12-06 13:55:00,37.13,37.19,37.06,37.17,201756.0,36.2943,36.3529,36.2259,36.3334,201756.0
2018-12-06 14:00:00,37.16,37.27,37.13,37.17,228205.0,36.3236,36.4311,36.2943,36.3334,228205.0
2018-12-06 14:05:00,37.18,37.21,37.1,37.16,181450.0,36.3432,36.3725,36.265,36.3236,181450.0
2018-12-06 14:10:00,37.16,37.16,36.97,37.05,244533.0,36.3236,36.3236,36.1379,36.2161,244533.0
2018-12-06 14:15:00,37.05,37.14,37.0,37.0,244689.0,36.2161,36.3041,36.1672,36.1672,244689.0
2018-12-06 14:20:00,37.01,37.12,37.0,37.08,171202.0,36.177,36.2845,36.1672,36.2454,171202.0
2018-12-06 14:25:00,37.09,37.29,37.09,37.29,214314.0,36.2552,36.4507,36.2552,36.4507,214314.0
2018-12-06 14:30:00,37.29,37.34,37.16,37.21,205705.0,36.4507,36.4996,36.3236,36.3725,205705.0
2018-12-06 14:35:00,37.22,37.29,37.17,37.26,169613.0,36.3823,36.4507,36.3334,36.4214,169613.0
2018-12-06 14:40:00,37.26,37.32,37.21,37.23,184915.0,36.4214,36.48,36.3725,36.392,184915.0
2018-12-06 14:45:00,37.23,37.27,37.04,37.07,262346.0,36.392,36.4311,36.2063,36.2356,262346.0
2018-12-06 14:50:00,37.07,37.33,37.06,37.31,351445.0,36.2356,36.4898,36.2259,36.4702,351445.0
2018-12-06 14:55:00,37.32,37.36,37.23,37.34,206095.0,36.48,36.5191,36.392,36.4996,206095.0
2018-12-06 15:00:00,37.35,37.43,37.25,37.25,254376.0,36.5093,36.5875,36.4116,36.4116,254376.0
2018-12-06 15:05:00,37.26,37.32,37.18,37.3,200488.0,36.4214,36.48,36.3432,36.4605,200488.0
2018-12-06 15:10:00,37.3,37.39,37.23,37.25,176289.0,36.4605,36.5484,36.392,36.4116,176289.0
2018-12-06 15:15:00,37.25,37.38,37.22,37.32,209815.0,36.4116,36.5387,36.3823,36.48,209815.0
2018-12-06 15:20:00,37.32,37.33,37.17,37.24,215944.0,36.48,36.4898,36.3334,36.4018,215944.0
2018-12-06 15:25:00,37.24,37.3,37.21,37.28,326680.0,36.4018,36.4605,36.3725,36.4409,326680.0
2018-12-06 15:30:00,37.27,37.44,37.24,37.37,509011.0,36.4311,36.5973,36.4018,36.5289,509011.0
2018-12-06 15:35:00,37.37,37.45,37.32,37.43,340472.0,36.5289,36.6071,36.48,36.5875,340472.0
2018-12-06 15:40:00,37.42,37.46,37.29,37.45,416252.0,36.5778,36.6169,36.4507,36.6071,416252.0
2018-12-06 15:45:00,37.45,37.63,37.44,37.59,499549.0,36.6071,36.783,36.5973,36.7439,499549.0
2018-12-06 15:50:00,37.59,37.66,37.53,37.59,480141.0,36.7439,36.8124,36.6853,36.7439,480141.0
2018-12-06 15:55:00,37.6,37.68,37.55,37.68,2098830.0,36.7537,36.8319,36.7048,36.8319,2098830.0
2018-12-07 09:30:00,37.62,37.62,36.97,37.08,859087.0,36.7733,36.7733,36.1379,36.2454,859087.0
2018-12-07 09:35:00,37.09,37.17,36.88,37.13,530168.0,36.2552,36.3334,36.0499,36.2943,530168.0
2018-12-07 09:40:00,37.11,37.42,37.09,37.2,474976.0,36.2747,36.5778,36.2552,36.3627,474976.0
2018-12-07 09:45:00,37.21,37.22,36.97,37.01,425700.0,36.3725,36.3823,36.1379,36.177,425700.0
2018-12-07 09:50:00,37.0,37.1,36.79,37.07,454613.0,36.1672,36.265,35.962,36.2356,454613.0
2018-12-07 09:55:00,37.08,37.21,36.87,36.88,343644.0,36.2454,36.3725,36.0402,36.0499,343644.0
2018-12-07 10:00:00,36.88,37.1,36.87,37.07,295525.0,36.0499,36.265,36.0402,36.2356,295525.0
2018-12-07 10:05:00,37.07,37.07,36.88,36.93,231390.0,36.2356,36.2356,36.0499,36.0988,231390.0
2018-12-07 10:10:00,36.93,36.95,36.73,36.81,324372.0,36.0988,36.1184,35.9033,35.9815,324372.0
2018-12-07 10:15:00,36.81,36.82,36.63,36.72,399173.0,35.9815,35.9913,35.8056,35.8935,399173.0
2018-12-07 10:20:00,36.7,36.82,36.48,36.58,503494.0,35.874,35.9913,35.6589,35.7567,503494.0
2018-12-07 10:25:00,36.58,36.63,36.37,36.48,526408.0,35.7567,35.8056,35.5514,35.6589,526408.0
2018-12-07 10:30:00,36.48,36.51,36.35,36.36,330076.0,35.6589,35.6883,35.5319,35.5416,330076.0
2018-12-07 10:35:00,36.36,36.44,36.31,36.38,319003.0,35.5416,35.6198,35.4928,35.5612,319003.0
2018-12-07 10:40:00,36.37,36.6,36.32,36.55,274639.0,35.5514,35.7762,35.5025,35.7274,274639.0
2018-12-07 10:45:00,36.55,36.63,36.4,36.45,328100.0,35.7274,35.8056,35.5807,35.6296,328100.0
2018-12-07 10:50:00,36.45,36.55,36.4,36.45,211400.0,35.6296,35.7274,35.5807,35.6296,211400.0
2018-12-07 10:55:00,36.44,36.66,36.43,36.59,223936.0,35.6198,35.8349,35.6101,35.7665,223936.0
2018-12-07 11:00:00,36.59,36.73,36.41,36.42,360572.0,35.7665,35.9033,35.5905,35.6003,360572.0
2018-12-07 11:05:00,36.42,36.44,36.32,36.36,298639.0,35.6003,35.6198,35.5025,35.5416,298639.0
2018-12-07 11:10:00,36.36,36.4,36.14,36.17,382637.0,35.5416,35.5807,35.3266,35.3559,382637.0
2018-12-07 11:15:00,36.17,36.22,36.09,36.12,245172.0,35.3559,35.4048,35.2777,35.307,245172.0
2018-12-07 11:20:00,36.12,36.18,36.05,36.06,275028.0,35.307,35.3657,35.2386,35.2484,275028.0
2018-12-07 11:25:00,36.05,36.2,36.03,36.15,295489.0,35.2386,35.3852,35.2191,35.3364,295489.0
2018-12-07 11:30:00,36.15,36.22,36.06,36.13,262616.0,35.3364,35.4048,35.2484,35.3168,262616.0
2018-12-07 11:35:00,36.13,36.18,36.06,36.12,161850.0,35.3168,35.3657,35.2484,35.307,161850.0
2018-12-07 11:40:00,36.12,36.17,36.03,36.14,243329.0,35.307,35.3559,35.2191,35.3266,243329.0
2018-12-07 11:45:00,36.14,36.23,36.11,36.16,201144.0,35.3266,35.4146,35.2973,35.3461,201144.0
2018-12-07 11:50:00,36.17,36.2,35.92,35.93,296374.0,35.3559,35.3852,35.1115,35.1213,296374.0
2018-12-07 11:55:00,35.92,35.94,35.85,35.87,201150.0,35.1115,35.1311,35.0431,35.0627,201150.0
2018-12-07 12:00:00,35.87,35.98,35.84,35.94,204269.0,35.0627,35.1702,35.0333,35.1311,204269.0
2018-12-07 12:05:00,35.94,35.98,35.75,35.76,329214.0,35.1311,35.1702,34.9454,34.9551,329214.0
2018-12-07 12:10:00,35.76,35.81,35.65,35.68,496665.0,34.9551,35.004,34.8476,34.8769,496665.0
2018-12-07 12:15:00,35.68,35.76,35.61,35.69,290945.0,34.8769,34.9551,34.8085,34.8867,290945.0
2018-12-07 12:20:00,35.68,35.76,35.66,35.72,222563.0,34.8769,34.9551,34.8574,34.916,222563.0
2018-12-07 12:25:00,35.72,35.77,35.66,35.73,192744.0,34.916,34.9649,34.8574,34.9258,192744.0
2018-12-07 12:30:00,35.73,35.74,35.61,35.63,212543.0,34.9258,34.9356,34.8085,34.8281,212543.0
2018-12-07 12:35:00,35.62,35.65,35.56,35.61,308718.0,34.8183,34.8476,34.7596,34.8085,308718.0
2018-12-07 12:40:00,35.62,35.63,35.51,35.57,247261.0,34.8183,34.8281,34.7108,34.7694,247261.0
2018-12-07 12:45:00,35.58,35.7,35.52,35.55,212168.0,34.7792,34.8965,34.7205,34.7499,212168.0
2018-12-07 12:50:00,35.55,35.86,35.55,35.83,319500.0,34.7499,35.0529,34.7499,35.0236,319500.0
2018-12-07 12:55:00,35.82,35.98,35.78,35.93,292325.0,35.0138,35.1702,34.9747,35.1213,292325.0
2018-12-07 13:00:00,35.92,36.12,35.86,36.09,377508.0,35.1115,35.307,35.0529,35.2777,377508.0
2018-12-07 13:05:00,36.1,36.13,35.9,35.99,823436.0,35.2875,35.3168,35.092,35.18,823436.0
2018-12-07 13:10:00,35.98,36.07,35.77,35.78,262693.0,35.1702,35.2582,34.9649,34.9747,262693.0
2018-12-07 13:15:00,35.78,35.86,35.75,35.8,235546.0,34.9747,35.0529,34.9454,34.9942,235546.0
2018-12-07 13:20:00,35.81,36.08,35.81,36.05,269803.0,35.004,35.2679,35.004,35.2386,269803.0
2018-12-07 13:25:00,36.06,36.09,35.96,36.09,201079.0,35.2484,35.2777,35.1506,35.2777,201079.0
2018-12-07 13:30:00,36.08,36.1,35.92,35.93,212563.0,35.2679,35.2875,35.1115,35.1213,212563.0
2018-12-07 13:35:00,35.93,36.0,35.87,35.94,308686.0,35.1213,35.1897,35.0627,35.1311,308686.0
2018-12-07 13:40:00,35.92,35.96,35.87,35.92,123489.0,35.1115,35.1506,35.0627,35.1115,123489.0
2018-12-07 13:45:00,35.92,35.98,35.82,35.84,149977.0,35.1115,35.1702,35.0138,35.0333,149977.0
2018-12-07 13:50:00,35.83,35.84,35.77,35.83,131673.0,35.0236,35.0333,34.9649,35.0236,131673.0
2018-12-07 13:55:00,35.81,35.82,35.7,35.75,181627.0,35.004,35.0138,34.8965,34.9454,181627.0
2018-12-07 14:00:00,35.75,35.77,35.67,35.72,168267.0,34.9454,34.9649,34.8672,34.916,168267.0
2018-12-07 14:05:00,35.72,35.82,35.66,35.75,141387.0,34.916,35.0138,34.8574,34.9454,141387.0
2018-12-07 14:10:00,35.74,35.75,35.66,35.73,149008.0,34.9356,34.9454,34.8574,34.9258,149008.0
2018-12-07 14:15:00,35.73,35.93,35.72,35.91,282241.0,34.9258,35.1213,34.916,35.1018,282241.0
2018-12-07 14:20:00,35.91,35.98,35.79,35.8,247297.0,35.1018,35.1702,34.9845,34.9942,247297.0
2018-12-07 14:25:00,35.79,35.89,35.77,35.88,205917.0,34.9845,35.0822,34.9649,35.0724,205917.0
2018-12-07 14:30:00,35.88,35.92,35.73,35.75,176262.0,35.0724,35.1115,34.9258,34.9454,176262.0
2018-12-07 14:35:00,35.74,35.74,35.62,35.63,239700.0,34.9356,34.9356,34.8183,34.8281,239700.0
2018-12-07 14:40:00,35.62,35.65,35.53,35.6,275651.0,34.8183,34.8476,34.7303,34.7987,275651.0
2018-12-07 14:45:00,35.6,35.72,35.56,35.69,321283.0,34.7987,34.916,34.7596,34.8867,321283.0
2018-12-07 14:50:00,35.69,35.75,35.54,35.55,356231.0,34.8867,34.9454,34.7401,34.7499,356231.0
2018-12-07 14:55:00,35.56,35.58,35.39,35.44,462807.0,34.7596,34.7792,34.5935,34.6423,462807.0
2018-12-07 15:00:00,35.44,35.46,35.25,35.27,317086.0,34.6423,34.6619,34.4566,34.4762,317086.0
2018-12-07 15:05:00,35.27,35.4,35.25,35.36,400463.0,34.4762,34.6032,34.4566,34.5641,400463.0
2018-12-07 15:10:00,35.36,35.43,35.27,35.27,339254.0,34.5641,34.6326,34.4762,34.4762,339254.0
2018-12-07 15:15:00,35.27,35.44,35.21,35.37,418638.0,34.4762,34.6423,34.4175,34.5739,418638.0
2018-12-07 15:20:00,35.37,35.4,35.29,35.32,288321.0,34.5739,34.6032,34.4957,34.525,288321.0
2018-12-07 15:25:00,35.32,35.49,35.23,35.47,400528.0,34.525,34.6912,34.4371,34.6717,400528.0
2018-12-07 15:30:00,35.47,35.71,35.41,35.69,598416.0,34.6717,34.9063,34.613,34.8867,598416.0
2018-12-07 15:35:00,35.69,35.74,35.49,35.5,472801.0,34.8867,34.9356,34.6912,34.701,472801.0
2018-12-07 15:40:00,35.49,35.64,35.46,35.56,427924.0,34.6912,34.8378,34.6619,34.7596,427924.0
2018-12-07 15:45:00,35.57,35.61,35.4,35.41,598052.0,34.7694,34.8085,34.6032,34.613,598052.0
2018-12-07 15:50:00,35.41,35.55,35.4,35.44,530735.0,34.613,34.7499,34.6032,34.6423,530735.0
2018-12-07 15:55:00,35.44,35.47,35.3,35.32,1186005.0,34.6423,34.6717,34.5055,34.525,1186005.0
2018-12-10 09:30:00,34.8,35.41,34.68,35.21,1596917.0,34.0167,34.613,33.8994,34.4175,1596917.0
2018-12-10 09:35:00,35.18,35.58,35.08,35.56,925768.0,34.3882,34.7792,34.2904,34.7596,925768.0
2018-12-10 09:40:00,35.55,35.72,35.45,35.62,748749.0,34.7499,34.916,34.6521,34.8183,748749.0
2018-12-10 09:45:00,35.62,35.62,35.27,35.29,608475.0,34.8183,34.8183,34.4762,34.4957,608475.0
2018-12-10 09:50:00,35.29,35.35,35.0,35.08,831038.0,34.4957,34.5544,34.2122,34.2904,831038.0
2018-12-10 09:55:00,35.09,35.42,35.02,35.26,879380.0,34.3002,34.6228,34.2318,34.4664,879380.0
2018-12-10 10:00:00,35.26,35.45,35.15,35.42,436853.0,34.4664,34.6521,34.3589,34.6228,436853.0
2018-12-10 10:05:00,35.42,35.5,35.36,35.4,421834.0,34.6228,34.701,34.5641,34.6032,421834.0
2018-12-10 10:10:00,35.39,35.5,35.23,35.48,416349.0,34.5935,34.701,34.4371,34.6814,416349.0
2018-12-10 10:15:00,35.48,35.5,35.25,35.33,510269.0,34.6814,34.701,34.4566,34.5348,510269.0
2018-12-10 10:20:00,35.33,35.38,35.1,35.14,338003.0,34.5348,34.5837,34.31,34.3491,338003.0
2018-12-10 10:25:00,35.14,35.15,34.96,35.05,460287.0,34.3491,34.3589,34.1731,34.2611,460287.0
2018-12-10 10:30:00,35.04,35.11,34.93,34.97,478231.0,34.2513,34.3198,34.1438,34.1829,478231.0
2018-12-10 10:35:00,34.97,35.1,34.92,34.94,312840.0,34.1829,34.31,34.134,34.1536,312840.0
2018-12-10 10:40:00,34.93,34.97,34.86,34.94,311702.0,34.1438,34.1829,34.0754,34.1536,311702.0
2018-12-10 10:45:00,34.93,35.11,34.9,35.04,436428.0,34.1438,34.3198,34.1145,34.2513,436428.0
2018-12-10 10:50:00,35.04,35.18,34.86,34.87,362518.0,34.2513,34.3882,34.0754,34.0852,362518.0
2018-12-10 10:55:00,34.88,34.95,34.79,34.85,390307.0,34.0949,34.1634,34.007,34.0656,390307.0
2018-12-10 11:00:00,34.85,34.87,34.59,34.66,533917.0,34.0656,34.0852,33.8115,33.8799,533917.0
2018-12-10 11:05:00,34.65,34.76,34.62,34.67,428628.0,33.8701,33.9776,33.8408,33.8897,428628.0
2018-12-10 11:10:00,34.66,34.74,34.56,34.71,327037.0,33.8799,33.9581,33.7821,33.9288,327037.0
2018-12-10 11:15:00,34.7,34.71,34.53,34.63,343815.0,33.919,33.9288,33.7528,33.8506,343815.0
2018-12-10 11:20:00,34.64,34.67,34.53,34.55,298041.0,33.8603,33.8897,33.7528,33.7724,298041.0
2018-12-10 11:25:00,34.55,34.86,34.54,34.86,434611.0,33.7724,34.0754,33.7626,34.0754,434611.0
2018-12-10 11:30:00,34.85,34.96,34.8,34.82,264268.0,34.0656,34.1731,34.0167,34.0363,264268.0
2018-12-10 11:35:00,34.83,35.11,34.83,35.05,340931.0,34.0461,34.3198,34.0461,34.2611,340931.0
2018-12-10 11:40:00,35.04,35.1,34.98,35.09,189362.0,34.2513,34.31,34.1927,34.3002,189362.0
2018-12-10 11:45:00,35.09,35.22,35.09,35.15,328160.0,34.3002,34.4273,34.3002,34.3589,328160.0
2018-12-10 11:50:00,35.14,35.16,35.07,35.1,236460.0,34.3491,34.3686,34.2807,34.31,236460.0
2018-12-10 11:55:00,35.09,35.19,34.94,34.97,220910.0,34.3002,34.398,34.1536,34.1829,220910.0
2018-12-10 12:00:00,34.97,35.02,34.93,34.99,271652.0,34.1829,34.2318,34.1438,34.2025,271652.0
2018-12-10 12:05:00,34.99,35.03,34.93,34.95,175551.0,34.2025,34.2416,34.1438,34.1634,175551.0
2018-12-10 12:10:00,34.95,35.1,34.91,35.06,154254.0,34.1634,34.31,34.1243,34.2709,154254.0
2018-12-10 12:15:00,35.07,35.12,34.92,34.95,227112.0,34.2807,34.3295,34.134,34.1634,227112.0
2018-12-10 12:20:00,34.95,34.98,34.82,34.87,190352.0,34.1634,34.1927,34.0363,34.0852,190352.0
2018-12-10 12:25:00,34.87,34.95,34.85,34.88,147559.0,34.0852,34.1634,34.0656,34.0949,147559.0
2018-12-10 12:30:00,34.88,35.02,34.86,35.0,141596.0,34.0949,34.2318,34.0754,34.2122,141596.0
2018-12-10 12:35:00,35.0,35.24,34.99,35.19,201704.0,34.2122,34.4468,34.2025,34.398,201704.0
2018-12-10 12:40:00,35.18,35.32,35.18,35.23,224450.0,34.3882,34.525,34.3882,34.4371,224450.0
2018-12-10 12:45:00,35.23,35.42,35.2,35.41,374073.0,34.4371,34.6228,34.4077,34.613,374073.0
2018-12-10 12:50:00,35.41,35.46,35.38,35.42,390003.0,34.613,34.6619,34.5837,34.6228,390003.0
2018-12-10 12:55:00,35.41,35.43,35.24,35.24,315987.0,34.613,34.6326,34.4468,34.4468,315987.0
2018-12-10 13:00:00,35.24,35.34,35.23,35.27,354700.0,34.4468,34.5446,34.4371,34.4762,354700.0
2018-12-10 13:05:00,35.27,35.33,35.19,35.19,196601.0,34.4762,34.5348,34.398,34.398,196601.0
2018-12-10 13:10:00,35.2,35.29,35.15,35.23,358196.0,34.4077,34.4957,34.3589,34.4371,358196.0
2018-12-10 13:15:00,35.22,35.24,35.14,35.17,202760.0,34.4273,34.4468,34.3491,34.3784,202760.0
2018-12-10 13:20:00,35.18,35.21,35.0,35.02,198210.0,34.3882,34.4175,34.2122,34.2318,198210.0
2018-12-10 13:25:00,35.02,35.02,34.95,34.98,188610.0,34.2318,34.2318,34.1634,34.1927,188610.0
2018-12-10 13:30:00,34.98,35.13,34.98,35.11,213594.0,34.1927,34.3393,34.1927,34.3198,213594.0
2018-12-10 13:35:00,35.12,35.24,35.12,35.15,236960.0,34.3295,34.4468,34.3295,34.3589,236960.0
2018-12-10 13:40:00,35.14,35.17,35.04,35.05,120434.0,34.3491,34.3784,34.2513,34.2611,120434.0
2018-12-10 13:45:00,35.04,35.09,35.02,35.04,134112.0,34.2513,34.3002,34.2318,34.2513,134112.0
2018-12-10 13:50:00,35.05,35.21,35.04,35.15,196986.0,34.2611,34.4175,34.2513,34.3589,196986.0
2018-12-10 13:55:00,35.15,35.17,35.05,35.06,118941.0,34.3589,34.3784,34.2611,34.2709,118941.0
2018-12-10 14:00:00,35.07,35.13,35.05,35.06,125574.0,34.2807,34.3393,34.2611,34.2709,125574.0
2018-12-10 14:05:00,35.06,35.27,35.05,35.23,188358.0,34.2709,34.4762,34.2611,34.4371,188358.0
2018-12-10 14:10:00,35.23,35.3,35.16,35.16,386568.0,34.4371,34.5055,34.3686,34.3686,386568.0
2018-12-10 14:15:00,35.17,35.24,35.02,35.03,273021.0,34.3784,34.4468,34.2318,34.2416,273021.0
2018-12-10 14:20:00,35.03,35.09,34.95,35.01,292234.0,34.2416,34.3002,34.1634,34.222,292234.0
2018-12-10 14:25:00,35.01,35.11,35.0,35.05,192366.0,34.222,34.3198,34.2122,34.2611,192366.0
2018-12-10 14:30:00,35.05,35.21,35.05,35.2,396657.0,34.2611,34.4175,34.2611,34.4077,396657.0
2018-12-10 14:35:00,35.19,35.2,35.09,35.09,345343.0,34.398,34.4077,34.3002,34.3002,345343.0
2018-12-10 14:40:00,35.1,35.18,35.08,35.17,172541.0,34.31,34.3882,34.2904,34.3784,172541.0
2018-12-10 14:45:00,35.17,35.17,34.97,34.99,999418.0,34.3784,34.3784,34.1829,34.2025,999418.0
2018-12-10 14:50:00,35.0,35.02,34.97,35.0,190446.0,34.2122,34.2318,34.1829,34.2122,190446.0
2018-12-10 14:55:00,34.99,35.08,34.91,34.98,329718.0,34.2025,34.2904,34.1243,34.1927,329718.0
2018-12-10 15:00:00,34.98,35.01,34.95,34.98,159756.0,34.1927,34.222,34.1634,34.1927,159756.0
2018-12-10 15:05:00,34.97,35.0,34.95,34.98,182864.0,34.1829,34.2122,34.1634,34.1927,182864.0
2018-12-10 15:10:00,34.98,34.99,34.89,34.91,156845.0,34.1927,34.2025,34.1047,34.1243,156845.0
2018-12-10 15:15:00,34.92,34.92,34.85,34.92,177136.0,34.134,34.134,34.0656,34.134,177136.0
2018-12-10 15:20:00,34.91,34.98,34.91,34.97,158006.0,34.1243,34.1927,34.1243,34.1829,158006.0
2018-12-10 15:25:00,34.97,34.98,34.91,34.92,225406.0,34.1829,34.1927,34.1243,34.134,225406.0
2018-12-10 15:30:00,34.93,35.09,34.92,35.08,710183.0,34.1438,34.3002,34.134,34.2904,710183.0
2018-12-10 15:35:00,35.08,35.1,34.95,35.07,593899.0,34.2904,34.31,34.1634,34.2807,593899.0
2018-12-10 15:40:00,35.06,35.07,34.94,34.99,451539.0,34.2709,34.2807,34.1536,34.2025,451539.0
2018-12-10 15:45:00,35.0,35.0,34.87,34.89,540623.0,34.2122,34.2122,34.0852,34.1047,540623.0
2018-12-10 15:50:00,34.89,34.96,34.88,34.92,481038.0,34.1047,34.1731,34.0949,34.134,481038.0
2018-12-10 15:55:00,34.92,34.94,34.79,34.8,2136336.0,34.134,34.1536,34.007,34.0167,2136336.0
2018-12-11 09:30:00,35.59,36.07,35.52,35.83,1688579.0,34.789,35.2582,34.7205,35.0236,1688579.0
2018-12-11 09:35:00,35.83,36.15,35.76,35.97,898872.0,35.0236,35.3364,34.9551,35.1604,898872.0
2018-12-11 09:40:00,35.96,36.19,35.96,36.07,684643.0,35.1506,35.3755,35.1506,35.2582,684643.0
2018-12-11 09:45:00,36.08,36.1,35.81,35.87,551438.0,35.2679,35.2875,35.004,35.0627,551438.0
2018-12-11 09:50:00,35.87,35.92,35.73,35.82,451872.0,35.0627,35.1115,34.9258,35.0138,451872.0
2018-12-11 09:55:00,35.83,35.93,35.77,35.81,396750.0,35.0236,35.1213,34.9649,35.004,396750.0
2018-12-11 10:00:00,35.81,36.12,35.8,36.08,424847.0,35.004,35.307,34.9942,35.2679,424847.0
2018-12-11 10:05:00,36.09,36.15,36.01,36.07,358424.0,35.2777,35.3364,35.1995,35.2582,358424.0
2018-12-11 10:10:00,36.07,36.09,35.75,35.82,547321.0,35.2582,35.2777,34.9454,35.0138,547321.0
2018-12-11 10:15:00,35.82,35.85,35.67,35.8,325487.0,35.0138,35.0431,34.8672,34.9942,325487.0
2018-12-11 10:20:00,35.8,36.11,35.79,36.08,364904.0,34.9942,35.2973,34.9845,35.2679,364904.0
2018-12-11 10:25:00,36.09,36.13,36.01,36.04,373924.0,35.2777,35.3168,35.1995,35.2288,373924.0
2018-12-11 10:30:00,36.05,36.26,36.04,36.15,525824.0,35.2386,35.4439,35.2288,35.3364,525824.0
2018-12-11 10:35:00,36.16,36.21,36.02,36.19,350013.0,35.3461,35.395,35.2093,35.3755,350013.0
2018-12-11 10:40:00,36.19,36.25,36.09,36.13,282237.0,35.3755,35.4341,35.2777,35.3168,282237.0
2018-12-11 10:45:00,36.12,36.18,35.92,35.98,323242.0,35.307,35.3657,35.1115,35.1702,323242.0
2018-12-11 10:50:00,35.98,36.0,35.91,35.95,343930.0,35.1702,35.1897,35.1018,35.1409,343930.0
2018-12-11 10:55:00,35.95,35.96,35.76,35.85,383901.0,35.1409,35.1506,34.9551,35.0431,383901.0
2018-12-11 11:00:00,35.86,35.86,35.7,35.83,303354.0,35.0529,35.0529,34.8965,35.0236,303354.0
2018-12-11 11:05:00,35.83,35.97,35.79,35.95,479511.0,35.0236,35.1604,34.9845,35.1409,479511.0
2018-12-11 11:10:00,35.96,36.0,35.77,35.79,272696.0,35.1506,35.1897,34.9649,34.9845,272696.0
2018-12-11 11:15:00,35.8,35.88,35.76,35.88,278954.0,34.9942,35.0724,34.9551,35.0724,278954.0
2018-12-11 11:20:00,35.88,35.92,35.73,35.8,283446.0,35.0724,35.1115,34.9258,34.9942,283446.0
2018-12-11 11:25:00,35.8,35.83,35.63,35.75,228637.0,34.9942,35.0236,34.8281,34.9454,228637.0
2018-12-11 11:30:00,35.74,35.79,35.65,35.69,199432.0,34.9356,34.9845,34.8476,34.8867,199432.0
2018-12-11 11:35:00,35.68,35.76,35.64,35.73,214575.0,34.8769,34.9551,34.8378,34.9258,214575.0
2018-12-11 11:40:00,35.72,35.72,35.58,35.64,272091.0,34.916,34.916,34.7792,34.8378,272091.0
2018-12-11 11:45:00,35.63,35.68,35.54,35.64,179897.0,34.8281,34.8769,34.7401,34.8378,179897.0
2018-12-11 11:50:00,35.64,35.69,35.59,35.67,169521.0,34.8378,34.8867,34.789,34.8672,169521.0
2018-12-11 11:55:00,35.67,35.72,35.6,35.64,196374.0,34.8672,34.916,34.7987,34.8378,196374.0
2018-12-11 12:00:00,35.64,35.66,35.58,35.64,230661.0,34.8378,34.8574,34.7792,34.8378,230661.0
2018-12-11 12:05:00,35.64,35.7,35.57,35.62,267635.0,34.8378,34.8965,34.7694,34.8183,267635.0
2018-12-11 12:10:00,35.61,35.61,35.51,35.55,179314.0,34.8085,34.8085,34.7108,34.7499,179314.0
2018-12-11 12:15:00,35.55,35.55,35.43,35.45,236398.0,34.7499,34.7499,34.6326,34.6521,236398.0
2018-12-11 12:20:00,35.45,35.58,35.43,35.57,295373.0,34.6521,34.7792,34.6326,34.7694,295373.0
2018-12-11 12:25:00,35.56,35.61,35.53,35.53,186008.0,34.7596,34.8085,34.7303,34.7303,186008.0
2018-12-11 12:30:00,35.53,35.58,35.4,35.45,192472.0,34.7303,34.7792,34.6032,34.6521,192472.0
2018-12-11 12:35:00,35.46,35.58,35.44,35.56,171698.0,34.6619,34.7792,34.6423,34.7596,171698.0
2018-12-11 12:40:00,35.55,35.74,35.55,35.74,230012.0,34.7499,34.9356,34.7499,34.9356,230012.0
2018-12-11 12:45:00,35.74,35.8,35.71,35.78,307328.0,34.9356,34.9942,34.9063,34.9747,307328.0
2018-12-11 12:50:00,35.79,35.89,35.76,35.86,254036.0,34.9845,35.0822,34.9551,35.0529,254036.0
2018-12-11 12:55:00,35.85,35.89,35.78,35.81,169380.0,35.0431,35.0822,34.9747,35.004,169380.0
2018-12-11 13:00:00,35.8,35.98,35.77,35.93,242050.0,34.9942,35.1702,34.9649,35.1213,242050.0
2018-12-11 13:05:00,35.93,35.94,35.73,35.76,167333.0,35.1213,35.1311,34.9258,34.9551,167333.0
2018-12-11 13:10:00,35.76,35.79,35.69,35.73,150213.0,34.9551,34.9845,34.8867,34.9258,150213.0
2018-12-11 13:15:00,35.73,35.77,35.65,35.71,149741.0,34.9258,34.9649,34.8476,34.9063,149741.0
2018-12-11 13:20:00,35.71,35.76,35.69,35.7,90677.0,34.9063,34.9551,34.8867,34.8965,90677.0
2018-12-11 13:25:00,35.7,35.7,35.55,35.57,122226.0,34.8965,34.8965,34.7499,34.7694,122226.0
2018-12-11 13:30:00,35.56,35.57,35.48,35.52,188555.0,34.7596,34.7694,34.6814,34.7205,188555.0
2018-12-11 13:35:00,35.53,35.57,35.49,35.5,117446.0,34.7303,34.7694,34.6912,34.701,117446.0
2018-12-11 13:40:00,35.5,35.5,35.29,35.29,234031.0,34.701,34.701,34.4957,34.4957,234031.0
2018-12-11 13:45:00,35.3,35.34,35.22,35.26,244609.0,34.5055,34.5446,34.4273,34.4664,244609.0
2018-12-11 13:50:00,35.26,35.3,35.12,35.24,270173.0,34.4664,34.5055,34.3295,34.4468,270173.0
2018-12-11 13:55:00,35.24,35.29,35.22,35.23,140167.0,34.4468,34.4957,34.4273,34.4371,140167.0
2018-12-11 14:00:00,35.23,35.36,35.18,35.3,204724.0,34.4371,34.5641,34.3882,34.5055,204724.0
2018-12-11 14:05:00,35.3,35.35,35.15,35.16,200232.0,34.5055,34.5544,34.3589,34.3686,200232.0
2018-12-11 14:10:00,35.16,35.25,35.1,35.19,234912.0,34.3686,34.4566,34.31,34.398,234912.0
2018-12-11 14:15:00,35.19,35.3,35.12,35.27,300190.0,34.398,34.5055,34.3295,34.4762,300190.0
2018-12-11 14:20:00,35.28,35.32,35.23,35.28,117279.0,34.4859,34.525,34.4371,34.4859,117279.0
2018-12-11 14:25:00,35.28,35.47,35.28,35.46,240295.0,34.4859,34.6717,34.4859,34.6619,240295.0
2018-12-11 14:30:00,35.46,35.56,35.42,35.45,259821.0,34.6619,34.7596,34.6228,34.6521,259821.0
2018-12-11 14:35:00,35.45,35.49,35.39,35.41,204375.0,34.6521,34.6912,34.5935,34.613,204375.0
2018-12-11 14:40:00,35.42,35.51,35.39,35.45,174372.0,34.6228,34.7108,34.5935,34.6521,174372.0
2018-12-11 14:45:00,35.45,35.58,35.44,35.47,195558.0,34.6521,34.7792,34.6423,34.6717,195558.0
2018-12-11 14:50:00,35.48,35.51,35.42,35.47,162593.0,34.6814,34.7108,34.6228,34.6717,162593.0
2018-12-11 14:55:00,35.47,35.48,35.34,35.41,151519.0,34.6717,34.6814,34.5446,34.613,151519.0
2018-12-11 15:00:00,35.41,35.44,35.32,35.38,159092.0,34.613,34.6423,34.525,34.5837,159092.0
2018-12-11 15:05:00,35.38,35.48,35.34,35.46,91502.0,34.5837,34.6814,34.5446,34.6619,91502.0
2018-12-11 15:10:00,35.47,35.64,35.46,35.6,313382.0,34.6717,34.8378,34.6619,34.7987,313382.0
2018-12-11 15:15:00,35.6,35.62,35.51,35.52,170654.0,34.7987,34.8183,34.7108,34.7205,170654.0
2018-12-11 15:20:00,35.52,35.58,35.51,35.54,114449.0,34.7205,34.7792,34.7108,34.7401,114449.0
2018-12-11 15:25:00,35.54,35.57,35.48,35.48,124162.0,34.7401,34.7694,34.6814,34.6814,124162.0
2018-12-11 15:30:00,35.48,35.59,35.48,35.51,242816.0,34.6814,34.789,34.6814,34.7108,242816.0
2018-12-11 15:35:00,35.51,35.52,35.38,35.42,203808.0,34.7108,34.7205,34.5837,34.6228,203808.0
2018-12-11 15:40:00,35.41,35.41,35.29,35.3,336492.0,34.613,34.613,34.4957,34.5055,336492.0
2018-12-11 15:45:00,35.29,35.32,35.24,35.25,407431.0,34.4957,34.525,34.4468,34.4566,407431.0
2018-12-11 15:50:00,35.25,35.32,35.21,35.27,493753.0,34.4566,34.525,34.4175,34.4762,493753.0
2018-12-11 15:55:00,35.26,35.27,35.17,35.22,793338.0,34.4664,34.4762,34.3784,34.4273,793338.0
2018-12-12 09:30:00,35.94,36.02,35.59,35.61,859753.0,35.1311,35.2093,34.789,34.8085,859753.0
2018-12-12 09:35:00,35.6,35.71,35.5,35.53,404348.0,34.7987,34.9063,34.701,34.7303,404348.0
2018-12-12 09:40:00,35.53,35.73,35.5,35.65,619988.0,34.7303,34.9258,34.701,34.8476,619988.0
2018-12-12 09:45:00,35.65,35.65,35.4,35.58,398795.0,34.8476,34.8476,34.6032,34.7792,398795.0
2018-12-12 09:50:00,35.58,35.8,35.56,35.73,512858.0,34.7792,34.9942,34.7596,34.9258,512858.0
2018-12-12 09:55:00,35.73,35.87,35.7,35.85,416965.0,34.9258,35.0627,34.8965,35.0431,416965.0
2018-12-12 10:00:00,35.85,35.88,35.74,35.84,494195.0,35.0431,35.0724,34.9356,35.0333,494195.0
2018-12-12 10:05:00,35.83,35.83,35.51,35.63,423483.0,35.0236,35.0236,34.7108,34.8281,423483.0
2018-12-12 10:10:00,35.63,35.77,35.58,35.77,324182.0,34.8281,34.9649,34.7792,34.9649,324182.0
2018-12-12 10:15:00,35.76,35.8,35.7,35.76,298382.0,34.9551,34.9942,34.8965,34.9551,298382.0
2018-12-12 10:20:00,35.76,35.86,35.7,35.84,246174.0,34.9551,35.0529,34.8965,35.0333,246174.0
2018-12-12 10:25:00,35.84,35.86,35.66,35.69,355109.0,35.0333,35.0529,34.8574,34.8867,355109.0
2018-12-12 10:30:00,35.69,35.87,35.68,35.8,467847.0,34.8867,35.0627,34.8769,34.9942,467847.0
2018-12-12 10:35:00,35.79,35.84,35.65,35.69,263973.0,34.9845,35.0333,34.8476,34.8867,263973.0
2018-12-12 10:40:00,35.68,35.79,35.66,35.79,205514.0,34.8769,34.9845,34.8574,34.9845,205514.0
2018-12-12 10:45:00,35.78,35.96,35.73,35.95,331594.0,34.9747,35.1506,34.9258,35.1409,331594.0
2018-12-12 10:50:00,35.95,35.96,35.88,35.91,371647.0,35.1409,35.1506,35.0724,35.1018,371647.0
2018-12-12 10:55:00,35.92,35.95,35.83,35.85,305369.0,35.1115,35.1409,35.0236,35.0431,305369.0
2018-12-12 11:00:00,35.85,35.91,35.79,35.87,257270.0,35.0431,35.1018,34.9845,35.0627,257270.0
2018-12-12 11:05:00,35.87,35.89,35.82,35.85,259145.0,35.0627,35.0822,35.0138,35.0431,259145.0
2018-12-12 11:10:00,35.85,35.87,35.79,35.87,220707.0,35.0431,35.0627,34.9845,35.0627,220707.0
2018-12-12 11:15:00,35.87,36.16,35.87,36.16,567499.0,35.0627,35.3461,35.0627,35.3461,567499.0
2018-12-12 11:20:00,36.16,36.3,36.12,36.29,365509.0,35.3461,35.483,35.307,35.4732,365509.0
2018-12-12 11:25:00,36.29,36.32,36.12,36.16,390154.0,35.4732,35.5025,35.307,35.3461,390154.0
2018-12-12 11:30:00,36.17,36.2,36.05,36.09,236566.0,35.3559,35.3852,35.2386,35.2777,236566.0
2018-12-12 11:35:00,36.08,36.12,36.0,36.07,209332.0,35.2679,35.307,35.1897,35.2582,209332.0
2018-12-12 11:40:00,36.06,36.18,36.05,36.18,162486.0,35.2484,35.3657,35.2386,35.3657,162486.0
2018-12-12 11:45:00,36.17,36.2,36.1,36.19,156938.0,35.3559,35.3852,35.2875,35.3755,156938.0
2018-12-12 11:50:00,36.19,36.2,36.09,36.15,153700.0,35.3755,35.3852,35.2777,35.3364,153700.0
2018-12-12 11:55:00,36.15,36.22,36.08,36.22,162106.0,35.3364,35.4048,35.2679,35.4048,162106.0
2018-12-12 12:00:00,36.22,36.26,36.2,36.23,163588.0,35.4048,35.4439,35.3852,35.4146,163588.0
2018-12-12 12:05:00,36.23,36.23,36.11,36.18,186716.0,35.4146,35.4146,35.2973,35.3657,186716.0
2018-12-12 12:10:00,36.18,36.23,36.16,36.21,131542.0,35.3657,35.4146,35.3461,35.395,131542.0
2018-12-12 12:15:00,36.22,36.31,36.2,36.29,258229.0,35.4048,35.4928,35.3852,35.4732,258229.0
2018-12-12 12:20:00,36.29,36.31,36.16,36.19,215951.0,35.4732,35.4928,35.3461,35.3755,215951.0
2018-12-12 12:25:00,36.18,36.29,36.18,36.28,107719.0,35.3657,35.4732,35.3657,35.4634,107719.0
2018-12-12 12:30:00,36.29,36.4,36.25,36.38,255538.0,35.4732,35.5807,35.4341,35.5612,255538.0
2018-12-12 12:35:00,36.39,36.43,36.31,36.33,170508.0,35.571,35.6101,35.4928,35.5123,170508.0
2018-12-12 12:40:00,36.32,36.44,36.31,36.33,273327.0,35.5025,35.6198,35.4928,35.5123,273327.0
2018-12-12 12:45:00,36.34,36.44,36.32,36.42,229827.0,35.5221,35.6198,35.5025,35.6003,229827.0
2018-12-12 12:50:00,36.41,36.56,36.41,36.54,228639.0,35.5905,35.7371,35.5905,35.7176,228639.0
2018-12-12 12:55:00,36.55,36.61,36.53,36.55,221039.0,35.7274,35.786,35.7078,35.7274,221039.0
2018-12-12 13:00:00,36.55,36.56,36.44,36.48,246608.0,35.7274,35.7371,35.6198,35.6589,246608.0
2018-12-12 13:05:00,36.49,36.5,36.41,36.45,205998.0,35.6687,35.6785,35.5905,35.6296,205998.0
2018-12-12 13:10:00,36.45,36.54,36.43,36.52,188668.0,35.6296,35.7176,35.6101,35.698,188668.0
2018-12-12 13:15:00,36.53,36.56,36.48,36.48,146664.0,35.7078,35.7371,35.6589,35.6589,146664.0
2018-12-12 13:20:00,36.48,36.5,36.41,36.42,115919.0,35.6589,35.6785,35.5905,35.6003,115919.0
2018-12-12 13:25:00,36.43,36.5,36.39,36.49,163080.0,35.6101,35.6785,35.571,35.6687,163080.0
2018-12-12 13:30:00,36.5,36.53,36.44,36.52,175464.0,35.6785,35.7078,35.6198,35.698,175464.0
2018-12-12 13:35:00,36.52,36.53,36.4,36.44,199844.0,35.698,35.7078,35.5807,35.6198,199844.0
2018-12-12 13:40:00,36.44,36.45,36.36,36.41,126678.0,35.6198,35.6296,35.5416,35.5905,126678.0
2018-12-12 13:45:00,36.41,36.43,36.36,36.42,121039.0,35.5905,35.6101,35.5416,35.6003,121039.0
2018-12-12 13:50:00,36.43,36.45,36.34,36.37,159689.0,35.6101,35.6296,35.5221,35.5514,159689.0
2018-12-12 13:55:00,36.37,36.39,36.26,36.34,246721.0,35.5514,35.571,35.4439,35.5221,246721.0
2018-12-12 14:00:00,36.34,36.36,36.22,36.28,120900.0,35.5221,35.5416,35.4048,35.4634,120900.0
2018-12-12 14:05:00,36.27,36.34,36.24,36.27,181844.0,35.4537,35.5221,35.4243,35.4537,181844.0
2018-12-12 14:10:00,36.27,36.29,36.14,36.25,241423.0,35.4537,35.4732,35.3266,35.4341,241423.0
2018-12-12 14:15:00,36.24,36.33,36.21,36.33,158956.0,35.4243,35.5123,35.395,35.5123,158956.0
2018-12-12 14:20:00,36.33,36.37,36.24,36.28,249328.0,35.5123,35.5514,35.4243,35.4634,249328.0
2018-12-12 14:25:00,36.29,36.31,36.16,36.2,249048.0,35.4732,35.4928,35.3461,35.3852,249048.0
2018-12-12 14:30:00,36.2,36.24,36.11,36.21,203610.0,35.3852,35.4243,35.2973,35.395,203610.0
2018-12-12 14:35:00,36.21,36.32,36.18,36.3,226299.0,35.395,35.5025,35.3657,35.483,226299.0
2018-12-12 14:40:00,36.29,36.32,36.16,36.22,169048.0,35.4732,35.5025,35.3461,35.4048,169048.0
2018-12-12 14:45:00,36.21,36.25,36.12,36.12,220535.0,35.395,35.4341,35.307,35.307,220535.0
2018-12-12 14:50:00,36.13,36.15,36.05,36.1,342862.0,35.3168,35.3364,35.2386,35.2875,342862.0
2018-12-12 14:55:00,36.1,36.18,36.07,36.14,482196.0,35.2875,35.3657,35.2582,35.3266,482196.0
2018-12-12 15:00:00,36.14,36.2,36.09,36.12,147197.0,35.3266,35.3852,35.2777,35.307,147197.0
2018-12-12 15:05:00,36.13,36.25,36.12,36.23,187444.0,35.3168,35.4341,35.307,35.4146,187444.0
2018-12-12 15:10:00,36.23,36.3,36.22,36.23,179942.0,35.4146,35.483,35.4048,35.4146,179942.0
2018-12-12 15:15:00,36.23,36.23,36.09,36.12,241617.0,35.4146,35.4146,35.2777,35.307,241617.0
2018-12-12 15:20:00,36.12,36.14,36.07,36.09,188935.0,35.307,35.3266,35.2582,35.2777,188935.0
2018-12-12 15:25:00,36.1,36.14,36.02,36.04,257801.0,35.2875,35.3266,35.2093,35.2288,257801.0
2018-12-12 15:30:00,36.04,36.12,36.03,36.08,176254.0,35.2288,35.307,35.2191,35.2679,176254.0
2018-12-12 15:35:00,36.08,36.22,36.07,36.2,229877.0,35.2679,35.4048,35.2582,35.3852,229877.0
2018-12-12 15:40:00,36.21,36.26,36.17,36.2,246256.0,35.395,35.4439,35.3559,35.3852,246256.0
2018-12-12 15:45:00,36.2,36.22,36.13,36.19,251653.0,35.3852,35.4048,35.3168,35.3755,251653.0
2018-12-12 15:50:00,36.19,36.19,36.09,36.15,367115.0,35.3755,35.3755,35.2777,35.3364,367115.0
2018-12-12 15:55:00,36.14,36.15,36.0,36.04,1059961.0,35.3266,35.3364,35.1897,35.2288,1059961.0
2018-12-13 09:30:00,36.29,36.37,35.71,35.77,1030397.0,35.4732,35.5514,34.9063,34.9649,1030397.0
2018-12-13 09:35:00,35.77,36.14,35.73,36.04,484776.0,34.9649,35.3266,34.9258,35.2288,484776.0
2018-12-13 09:40:00,36.04,36.21,35.96,35.98,358381.0,35.2288,35.395,35.1506,35.1702,358381.0
2018-12-13 09:45:00,35.99,36.0,35.86,35.89,475385.0,35.18,35.1897,35.0529,35.0822,475385.0
2018-12-13 09:50:00,35.89,35.94,35.66,35.7,405715.0,35.0822,35.1311,34.8574,34.8965,405715.0
2018-12-13 09:55:00,35.71,35.81,35.64,35.75,340500.0,34.9063,35.004,34.8378,34.9454,340500.0
2018-12-13 10:00:00,35.76,35.97,35.76,35.96,326406.0,34.9551,35.1604,34.9551,35.1506,326406.0
2018-12-13 10:05:00,35.97,35.97,35.84,35.87,254240.0,35.1604,35.1604,35.0333,35.0627,254240.0
2018-12-13 10:10:00,35.87,36.09,35.81,35.94,547947.0,35.0627,35.2777,35.004,35.1311,547947.0
2018-12-13 10:15:00,35.94,35.98,35.74,35.75,310313.0,35.1311,35.1702,34.9356,34.9454,310313.0
2018-12-13 10:20:00,35.75,35.77,35.66,35.7,290276.0,34.9454,34.9649,34.8574,34.8965,290276.0
2018-12-13 10:25:00,35.7,35.72,35.56,35.62,285819.0,34.8965,34.916,34.7596,34.8183,285819.0
2018-12-13 10:30:00,35.62,35.64,35.52,35.53,228048.0,34.8183,34.8378,34.7205,34.7303,228048.0
2018-12-13 10:35:00,35.53,35.61,35.42,35.45,384490.0,34.7303,34.8085,34.6228,34.6521,384490.0
2018-12-13 10:40:00,35.45,35.49,35.33,35.38,329763.0,34.6521,34.6912,34.5348,34.5837,329763.0
2018-12-13 10:45:00,35.37,35.46,35.31,35.4,309088.0,34.5739,34.6619,34.5153,34.6032,309088.0
2018-12-13 10:50:00,35.4,35.4,35.28,35.39,325604.0,34.6032,34.6032,34.4859,34.5935,325604.0
2018-12-13 10:55:00,35.39,35.53,35.37,35.53,325365.0,34.5935,34.7303,34.5739,34.7303,325365.0
2018-12-13 11:00:00,35.53,35.53,35.32,35.42,221895.0,34.7303,34.7303,34.525,34.6228,221895.0
2018-12-13 11:05:00,35.42,35.52,35.37,35.48,298032.0,34.6228,34.7205,34.5739,34.6814,298032.0
2018-12-13 11:10:00,35.48,35.48,35.38,35.39,154596.0,34.6814,34.6814,34.5837,34.5935,154596.0
2018-12-13 11:15:00,35.39,35.42,35.21,35.32,378688.0,34.5935,34.6228,34.4175,34.525,378688.0
2018-12-13 11:20:00,35.33,35.37,35.28,35.31,170156.0,34.5348,34.5739,34.4859,34.5153,170156.0
2018-12-13 11:25:00,35.31,35.43,35.31,35.38,158751.0,34.5153,34.6326,34.5153,34.5837,158751.0
2018-12-13 11:30:00,35.37,35.45,35.3,35.44,275286.0,34.5739,34.6521,34.5055,34.6423,275286.0
2018-12-13 11:35:00,35.43,35.45,35.36,35.4,164567.0,34.6326,34.6521,34.5641,34.6032,164567.0
2018-12-13 11:40:00,35.4,35.54,35.31,35.53,260518.0,34.6032,34.7401,34.5153,34.7303,260518.0
2018-12-13 11:45:00,35.53,35.55,35.4,35.41,261757.0,34.7303,34.7499,34.6032,34.613,261757.0
2018-12-13 11:50:00,35.4,35.4,35.21,35.22,156298.0,34.6032,34.6032,34.4175,34.4273,156298.0
2018-12-13 11:55:00,35.22,35.37,35.22,35.25,162344.0,34.4273,34.5739,34.4273,34.4566,162344.0
2018-12-13 12:00:00,35.24,35.29,35.17,35.23,249610.0,34.4468,34.4957,34.3784,34.4371,249610.0
2018-12-13 12:05:00,35.22,35.26,35.16,35.2,183310.0,34.4273,34.4664,34.3686,34.4077,183310.0
2018-12-13 12:10:00,35.19,35.26,35.14,35.19,170728.0,34.398,34.4664,34.3491,34.398,170728.0
2018-12-13 12:15:00,35.19,35.19,35.11,35.12,171664.0,34.398,34.398,34.3198,34.3295,171664.0
2018-12-13 12:20:00,35.12,35.13,34.94,34.95,583466.0,34.3295,34.3393,34.1536,34.1634,583466.0
2018-12-13 12:25:00,34.95,35.08,34.94,35.05,231280.0,34.1634,34.2904,34.1536,34.2611,231280.0
2018-12-13 12:30:00,35.05,35.15,35.05,35.13,204514.0,34.2611,34.3589,34.2611,34.3393,204514.0
2018-12-13 12:35:00,35.13,35.21,35.11,35.18,209511.0,34.3393,34.4175,34.3198,34.3882,209511.0
2018-12-13 12:40:00,35.18,35.21,35.16,35.17,109865.0,34.3882,34.4175,34.3686,34.3784,109865.0
2018-12-13 12:45:00,35.16,35.22,35.13,35.16,146850.0,34.3686,34.4273,34.3393,34.3686,146850.0
2018-12-13 12:50:00,35.15,35.19,35.07,35.08,166879.0,34.3589,34.398,34.2807,34.2904,166879.0
2018-12-13 12:55:00,35.08,35.13,35.06,35.11,138718.0,34.2904,34.3393,34.2709,34.3198,138718.0
2018-12-13 13:00:00,35.12,35.19,35.1,35.16,191118.0,34.3295,34.398,34.31,34.3686,191118.0
2018-12-13 13:05:00,35.17,35.26,35.14,35.24,155837.0,34.3784,34.4664,34.3491,34.4468,155837.0
2018-12-13 13:10:00,35.24,35.29,35.17,35.27,123881.0,34.4468,34.4957,34.3784,34.4762,123881.0
2018-12-13 13:15:00,35.26,35.29,35.12,35.13,205411.0,34.4664,34.4957,34.3295,34.3393,205411.0
2018-12-13 13:20:00,35.12,35.18,35.12,35.13,145927.0,34.3295,34.3882,34.3295,34.3393,145927.0
2018-12-13 13:25:00,35.13,35.13,35.01,35.12,283762.0,34.3393,34.3393,34.222,34.3295,283762.0
2018-12-13 13:30:00,35.11,35.21,35.1,35.16,155405.0,34.3198,34.4175,34.31,34.3686,155405.0
2018-12-13 13:35:00,35.16,35.27,35.12,35.25,174912.0,34.3686,34.4762,34.3295,34.4566,174912.0
2018-12-13 13:40:00,35.25,35.28,35.19,35.22,99965.0,34.4566,34.4859,34.398,34.4273,99965.0
2018-12-13 13:45:00,35.22,35.23,35.14,35.15,139717.0,34.4273,34.4371,34.3491,34.3589,139717.0
2018-12-13 13:50:00,35.15,35.2,35.1,35.19,173828.0,34.3589,34.4077,34.31,34.398,173828.0
2018-12-13 13:55:00,35.18,35.2,35.09,35.12,106282.0,34.3882,34.4077,34.3002,34.3295,106282.0
2018-12-13 14:00:00,35.13,35.19,35.11,35.13,145165.0,34.3393,34.398,34.3198,34.3393,145165.0
2018-12-13 14:05:00,35.13,35.15,35.06,35.09,146546.0,34.3393,34.3589,34.2709,34.3002,146546.0
2018-12-13 14:10:00,35.09,35.16,35.06,35.09,146396.0,34.3002,34.3686,34.2709,34.3002,146396.0
2018-12-13 14:15:00,35.09,35.09,35.0,35.06,172976.0,34.3002,34.3002,34.2122,34.2709,172976.0
2018-12-13 14:20:00,35.07,35.08,35.01,35.06,132818.0,34.2807,34.2904,34.222,34.2709,132818.0
2018-12-13 14:25:00,35.05,35.12,35.0,35.09,258524.0,34.2611,34.3295,34.2122,34.3002,258524.0
2018-12-13 14:30:00,35.09,35.09,35.01,35.02,203713.0,34.3002,34.3002,34.222,34.2318,203713.0
2018-12-13 14:35:00,35.01,35.01,34.91,34.98,311012.0,34.222,34.222,34.1243,34.1927,311012.0
2018-12-13 14:40:00,34.98,35.0,34.92,34.93,140718.0,34.1927,34.2122,34.134,34.1438,140718.0
2018-12-13 14:45:00,34.93,35.0,34.92,34.95,129708.0,34.1438,34.2122,34.134,34.1634,129708.0
2018-12-13 14:50:00,34.96,35.05,34.94,35.01,196960.0,34.1731,34.2611,34.1536,34.222,196960.0
2018-12-13 14:55:00,35.01,35.05,34.98,35.0,154488.0,34.222,34.2611,34.1927,34.2122,154488.0
2018-12-13 15:00:00,34.99,35.02,34.91,34.94,215187.0,34.2025,34.2318,34.1243,34.1536,215187.0
2018-12-13 15:05:00,34.93,34.94,34.82,34.82,287070.0,34.1438,34.1536,34.0363,34.0363,287070.0
2018-12-13 15:10:00,34.82,34.89,34.76,34.84,311690.0,34.0363,34.1047,33.9776,34.0558,311690.0
2018-12-13 15:15:00,34.84,34.95,34.84,34.9,252162.0,34.0558,34.1634,34.0558,34.1145,252162.0
2018-12-13 15:20:00,34.9,34.93,34.87,34.91,203924.0,34.1145,34.1438,34.0852,34.1243,203924.0
2018-12-13 15:25:00,34.91,34.95,34.89,34.91,217119.0,34.1243,34.1634,34.1047,34.1243,217119.0
2018-12-13 15:30:00,34.91,35.0,34.88,34.93,282579.0,34.1243,34.2122,34.0949,34.1438,282579.0
2018-12-13 15:35:00,34.94,34.95,34.85,34.94,243171.0,34.1536,34.1634,34.0656,34.1536,243171.0
2018-12-13 15:40:00,34.93,35.1,34.92,35.07,364860.0,34.1438,34.31,34.134,34.2807,364860.0
2018-12-13 15:45:00,35.06,35.11,35.0,35.05,337698.0,34.2709,34.3198,34.2122,34.2611,337698.0
2018-12-13 15:50:00,35.05,35.08,34.98,34.99,435106.0,34.2611,34.2904,34.1927,34.2025,435106.0
2018-12-13 15:55:00,34.99,35.07,34.99,35.0,1063354.0,34.2025,34.2807,34.2025,34.2122,1063354.0
2018-12-14 09:30:00,34.47,34.47,34.06,34.28,1195391.0,33.6942,33.6942,33.2934,33.5084,1195391.0
2018-12-14 09:35:00,34.28,34.98,34.25,34.95,741467.0,33.5084,34.1927,33.4791,34.1634,741467.0
2018-12-14 09:40:00,34.96,35.15,34.81,35.11,612571.0,34.1731,34.3589,34.0265,34.3198,612571.0
2018-12-14 09:45:00,35.12,35.22,35.06,35.16,445170.0,34.3295,34.4273,34.2709,34.3686,445170.0
2018-12-14 09:50:00,35.16,35.17,35.01,35.09,402146.0,34.3686,34.3784,34.222,34.3002,402146.0
2018-12-14 09:55:00,35.08,35.2,34.92,35.12,461179.0,34.2904,34.4077,34.134,34.3295,461179.0
2018-12-14 10:00:00,35.12,35.34,35.1,35.25,495958.0,34.3295,34.5446,34.31,34.4566,495958.0
2018-12-14 10:05:00,35.26,35.26,34.97,35.05,595333.0,34.4664,34.4664,34.1829,34.2611,595333.0
2018-12-14 10:10:00,35.06,35.24,35.0,35.24,425480.0,34.2709,34.4468,34.2122,34.4468,425480.0
2018-12-14 10:15:00,35.24,35.4,35.23,35.39,414364.0,34.4468,34.6032,34.4371,34.5935,414364.0
2018-12-14 10:20:00,35.39,35.45,35.25,35.26,338772.0,34.5935,34.6521,34.4566,34.4664,338772.0
2018-12-14 10:25:00,35.27,35.3,35.1,35.15,365649.0,34.4762,34.5055,34.31,34.3589,365649.0
2018-12-14 10:30:00,35.15,35.15,35.0,35.02,508556.0,34.3589,34.3589,34.2122,34.2318,508556.0
2018-12-14 10:35:00,35.01,35.24,34.99,35.21,343599.0,34.222,34.4468,34.2025,34.4175,343599.0
2018-12-14 10:40:00,35.21,35.23,35.08,35.09,257974.0,34.4175,34.4371,34.2904,34.3002,257974.0
2018-12-14 10:45:00,35.09,35.29,35.06,35.18,332066.0,34.3002,34.4957,34.2709,34.3882,332066.0
2018-12-14 10:50:00,35.18,35.2,35.06,35.09,313231.0,34.3882,34.4077,34.2709,34.3002,313231.0
2018-12-14 10:55:00,35.09,35.09,34.92,34.95,293634.0,34.3002,34.3002,34.134,34.1634,293634.0
2018-12-14 11:00:00,34.95,35.04,34.88,35.02,394725.0,34.1634,34.2513,34.0949,34.2318,394725.0
2018-12-14 11:05:00,35.02,35.04,34.92,34.98,185486.0,34.2318,34.2513,34.134,34.1927,185486.0
2018-12-14 11:10:00,34.97,35.0,34.88,34.92,209248.0,34.1829,34.2122,34.0949,34.134,209248.0
2018-12-14 11:15:00,34.91,34.96,34.85,34.89,163979.0,34.1243,34.1731,34.0656,34.1047,163979.0
2018-12-14 11:20:00,34.88,34.91,34.73,34.75,262208.0,34.0949,34.1243,33.9483,33.9679,262208.0
2018-12-14 11:25:00,34.75,34.91,34.71,34.85,222916.0,33.9679,34.1243,33.9288,34.0656,222916.0
2018-12-14 11:30:00,34.86,34.95,34.84,34.86,390474.0,34.0754,34.1634,34.0558,34.0754,390474.0
2018-12-14 11:35:00,34.87,34.92,34.8,34.83,198654.0,34.0852,34.134,34.0167,34.0461,198654.0
2018-12-14 11:40:00,34.83,34.87,34.71,34.71,221698.0,34.0461,34.0852,33.9288,33.9288,221698.0
2018-12-14 11:45:00,34.71,34.73,34.57,34.59,324471.0,33.9288,33.9483,33.7919,33.8115,324471.0
2018-12-14 11:50:00,34.58,34.65,34.5,34.65,329719.0,33.8017,33.8701,33.7235,33.8701,329719.0
2018-12-14 11:55:00,34.65,34.65,34.52,34.58,243876.0,33.8701,33.8701,33.743,33.8017,243876.0
2018-12-14 12:00:00,34.57,34.66,34.53,34.54,179698.0,33.7919,33.8799,33.7528,33.7626,179698.0
2018-12-14 12:05:00,34.53,34.65,34.53,34.57,156370.0,33.7528,33.8701,33.7528,33.7919,156370.0
2018-12-14 12:10:00,34.58,34.59,34.5,34.51,321527.0,33.8017,33.8115,33.7235,33.7333,321527.0
2018-12-14 12:15:00,34.51,34.75,34.51,34.7,258747.0,33.7333,33.9679,33.7333,33.919,258747.0
2018-12-14 12:20:00,34.7,34.73,34.63,34.67,183415.0,33.919,33.9483,33.8506,33.8897,183415.0
2018-12-14 12:25:00,34.67,34.68,34.59,34.65,146471.0,33.8897,33.8994,33.8115,33.8701,146471.0
2018-12-14 12:30:00,34.65,34.75,34.64,34.7,197410.0,33.8701,33.9679,33.8603,33.919,197410.0
2018-12-14 12:35:00,34.7,34.74,34.63,34.64,173771.0,33.919,33.9581,33.8506,33.8603,173771.0
2018-12-14 12:40:00,34.63,34.66,34.57,34.6,124922.0,33.8506,33.8799,33.7919,33.8212,124922.0
2018-12-14 12:45:00,34.61,34.68,34.59,34.61,158729.0,33.831,33.8994,33.8115,33.831,158729.0
2018-12-14 12:50:00,34.61,34.63,34.54,34.59,186383.0,33.831,33.8506,33.7626,33.8115,186383.0
2018-12-14 12:55:00,34.6,34.66,34.5,34.5,206394.0,33.8212,33.8799,33.7235,33.7235,206394.0
2018-12-14 13:00:00,34.5,34.5,34.44,34.48,208555.0,33.7235,33.7235,33.6648,33.7039,208555.0
2018-12-14 13:05:00,34.48,34.62,34.46,34.62,156749.0,33.7039,33.8408,33.6844,33.8408,156749.0
2018-12-14 13:10:00,34.62,34.66,34.57,34.65,132884.0,33.8408,33.8799,33.7919,33.8701,132884.0
2018-12-14 13:15:00,34.65,34.68,34.61,34.63,128589.0,33.8701,33.8994,33.831,33.8506,128589.0
2018-12-14 13:20:00,34.62,34.64,34.6,34.63,126509.0,33.8408,33.8603,33.8212,33.8506,126509.0
2018-12-14 13:25:00,34.62,34.65,34.6,34.63,142092.0,33.8408,33.8701,33.8212,33.8506,142092.0
2018-12-14 13:30:00,34.62,34.62,34.52,34.54,192883.0,33.8408,33.8408,33.743,33.7626,192883.0
2018-12-14 13:35:00,34.54,34.61,34.52,34.56,162618.0,33.7626,33.831,33.743,33.7821,162618.0
2018-12-14 13:40:00,34.57,34.61,34.56,34.58,109283.0,33.7919,33.831,33.7821,33.8017,109283.0
2018-12-14 13:45:00,34.58,34.61,34.5,34.55,211306.0,33.8017,33.831,33.7235,33.7724,211306.0
2018-12-14 13:50:00,34.55,34.58,34.52,34.52,126951.0,33.7724,33.8017,33.743,33.743,126951.0
2018-12-14 13:55:00,34.52,34.54,34.47,34.5,147384.0,33.743,33.7626,33.6942,33.7235,147384.0
2018-12-14 14:00:00,34.5,34.57,34.5,34.57,141965.0,33.7235,33.7919,33.7235,33.7919,141965.0
2018-12-14 14:05:00,34.56,34.61,34.55,34.58,134636.0,33.7821,33.831,33.7724,33.8017,134636.0
2018-12-14 14:10:00,34.58,34.59,34.48,34.54,160323.0,33.8017,33.8115,33.7039,33.7626,160323.0
2018-12-14 14:15:00,34.53,34.61,34.5,34.55,182228.0,33.7528,33.831,33.7235,33.7724,182228.0
2018-12-14 14:20:00,34.55,34.58,34.52,34.53,143692.0,33.7724,33.8017,33.743,33.7528,143692.0
2018-12-14 14:25:00,34.54,34.55,34.48,34.51,118411.0,33.7626,33.7724,33.7039,33.7333,118411.0
2018-12-14 14:30:00,34.51,34.53,34.45,34.47,146428.0,33.7333,33.7528,33.6746,33.6942,146428.0
2018-12-14 14:35:00,34.46,34.46,34.33,34.36,323548.0,33.6844,33.6844,33.5573,33.5866,323548.0
2018-12-14 14:40:00,34.36,34.43,34.27,34.29,236525.0,33.5866,33.6551,33.4987,33.5182,236525.0
2018-12-14 14:45:00,34.3,34.32,34.25,34.27,206784.0,33.528,33.5475,33.4791,33.4987,206784.0
2018-12-14 14:50:00,34.26,34.29,34.2,34.21,174896.0,33.4889,33.5182,33.4302,33.44,174896.0
2018-12-14 14:55:00,34.22,34.45,34.2,34.43,366127.0,33.4498,33.6746,33.4302,33.6551,366127.0
2018-12-14 15:00:00,34.42,34.47,34.38,34.4,224932.0,33.6453,33.6942,33.6062,33.6257,224932.0
2018-12-14 15:05:00,34.39,34.43,34.32,34.33,165151.0,33.616,33.6551,33.5475,33.5573,165151.0
2018-12-14 15:10:00,34.34,34.46,34.31,34.42,177195.0,33.5671,33.6844,33.5378,33.6453,177195.0
2018-12-14 15:15:00,34.42,34.44,34.36,34.42,184156.0,33.6453,33.6648,33.5866,33.6453,184156.0
2018-12-14 15:20:00,34.42,34.42,34.23,34.25,284758.0,33.6453,33.6453,33.4596,33.4791,284758.0
2018-12-14 15:25:00,34.25,34.31,34.24,34.28,163583.0,33.4791,33.5378,33.4693,33.5084,163583.0
2018-12-14 15:30:00,34.27,34.31,34.22,34.24,266326.0,33.4987,33.5378,33.4498,33.4693,266326.0
2018-12-14 15:35:00,34.24,34.25,34.2,34.23,222377.0,33.4693,33.4791,33.4302,33.4596,222377.0
2018-12-14 15:40:00,34.22,34.25,34.12,34.13,376887.0,33.4498,33.4791,33.352,33.3618,376887.0
2018-12-14 15:45:00,34.13,34.2,34.1,34.2,568404.0,33.3618,33.4302,33.3325,33.4302,568404.0
2018-12-14 15:50:00,34.2,34.2,34.15,34.19,446246.0,33.4302,33.4302,33.3814,33.4205,446246.0
2018-12-14 15:55:00,34.19,34.3,34.18,34.18,1580582.0,33.4205,33.528,33.4107,33.4107,1580582.0
2018-12-17 09:30:00,34.16,34.22,33.71,34.07,1337492.0,33.3911,33.4498,32.9513,33.3032,1337492.0
2018-12-17 09:35:00,34.06,34.3,33.95,34.28,647191.0,33.2934,33.528,33.1859,33.5084,647191.0
2018-12-17 09:40:00,34.27,34.37,33.86,34.02,654944.0,33.4987,33.5964,33.0979,33.2543,654944.0
2018-12-17 09:45:00,34.02,34.05,33.85,33.9,518333.0,33.2543,33.2836,33.0881,33.137,518333.0
2018-12-17 09:50:00,33.89,33.93,33.79,33.84,439850.0,33.1272,33.1663,33.0295,33.0783,439850.0
2018-12-17 09:55:00,33.85,34.14,33.83,34.11,441004.0,33.0881,33.3716,33.0686,33.3423,441004.0
2018-12-17 10:00:00,34.12,34.42,34.08,34.39,621604.0,33.352,33.6453,33.3129,33.616,621604.0
2018-12-17 10:05:00,34.4,34.46,34.26,34.43,508946.0,33.6257,33.6844,33.4889,33.6551,508946.0
2018-12-17 10:10:00,34.43,34.5,34.33,34.49,410339.0,33.6551,33.7235,33.5573,33.7137,410339.0
2018-12-17 10:15:00,34.48,34.58,34.42,34.51,404941.0,33.7039,33.8017,33.6453,33.7333,404941.0
2018-12-17 10:20:00,34.51,34.56,34.42,34.48,267471.0,33.7333,33.7821,33.6453,33.7039,267471.0
2018-12-17 10:25:00,34.48,34.7,34.47,34.65,360972.0,33.7039,33.919,33.6942,33.8701,360972.0
2018-12-17 10:30:00,34.65,34.7,34.58,34.6,337237.0,33.8701,33.919,33.8017,33.8212,337237.0
2018-12-17 10:35:00,34.6,34.66,34.51,34.64,287578.0,33.8212,33.8799,33.7333,33.8603,287578.0
2018-12-17 10:40:00,34.64,34.82,34.59,34.78,393849.0,33.8603,34.0363,33.8115,33.9972,393849.0
2018-12-17 10:45:00,34.79,34.8,34.69,34.79,258762.0,34.007,34.0167,33.9092,34.007,258762.0
2018-12-17 10:50:00,34.8,34.8,34.66,34.75,313508.0,34.0167,34.0167,33.8799,33.9679,313508.0
2018-12-17 10:55:00,34.75,34.85,34.7,34.7,360014.0,33.9679,34.0656,33.919,33.919,360014.0
2018-12-17 11:00:00,34.7,34.86,34.69,34.83,312184.0,33.919,34.0754,33.9092,34.0461,312184.0
2018-12-17 11:05:00,34.83,34.92,34.75,34.9,290619.0,34.0461,34.134,33.9679,34.1145,290619.0
2018-12-17 11:10:00,34.9,35.01,34.86,34.98,379340.0,34.1145,34.222,34.0754,34.1927,379340.0
2018-12-17 11:15:00,34.98,35.09,34.97,35.02,305655.0,34.1927,34.3002,34.1829,34.2318,305655.0
2018-12-17 11:20:00,35.02,35.21,35.02,35.18,543477.0,34.2318,34.4175,34.2318,34.3882,543477.0
2018-12-17 11:25:00,35.18,35.22,35.07,35.09,340748.0,34.3882,34.4273,34.2807,34.3002,340748.0
2018-12-17 11:30:00,35.08,35.1,34.99,35.09,253460.0,34.2904,34.31,34.2025,34.3002,253460.0
2018-12-17 11:35:00,35.08,35.09,34.99,35.01,271013.0,34.2904,34.3002,34.2025,34.222,271013.0
2018-12-17 11:40:00,35.01,35.05,34.86,34.91,331625.0,34.222,34.2611,34.0754,34.1243,331625.0
2018-12-17 11:45:00,34.92,34.98,34.84,34.98,191060.0,34.134,34.1927,34.0558,34.1927,191060.0
2018-12-17 11:50:00,34.98,35.1,34.97,35.1,276160.0,34.1927,34.31,34.1829,34.31,276160.0
2018-12-17 11:55:00,35.09,35.12,35.0,35.01,243501.0,34.3002,34.3295,34.2122,34.222,243501.0
2018-12-17 12:00:00,35.01,35.06,34.97,35.02,207554.0,34.222,34.2709,34.1829,34.2318,207554.0
2018-12-17 12:05:00,35.02,35.09,35.0,35.02,144581.0,34.2318,34.3002,34.2122,34.2318,144581.0
2018-12-17 12:10:00,35.03,35.03,34.9,34.97,286047.0,34.2416,34.2416,34.1145,34.1829,286047.0
2018-12-17 12:15:00,34.96,35.0,34.89,34.98,149620.0,34.1731,34.2122,34.1047,34.1927,149620.0
2018-12-17 12:20:00,34.99,35.08,34.99,35.0,252594.0,34.2025,34.2904,34.2025,34.2122,252594.0
2018-12-17 12:25:00,35.0,35.0,34.92,34.96,172549.0,34.2122,34.2122,34.134,34.1731,172549.0
2018-12-17 12:30:00,34.96,34.97,34.72,34.74,282617.0,34.1731,34.1829,33.9385,33.9581,282617.0
2018-12-17 12:35:00,34.73,34.77,34.65,34.74,305535.0,33.9483,33.9874,33.8701,33.9581,305535.0
2018-12-17 12:40:00,34.74,34.8,34.63,34.64,186130.0,33.9581,34.0167,33.8506,33.8603,186130.0
2018-12-17 12:45:00,34.64,34.65,34.56,34.59,260863.0,33.8603,33.8701,33.7821,33.8115,260863.0
2018-12-17 12:50:00,34.58,34.62,34.54,34.59,276579.0,33.8017,33.8408,33.7626,33.8115,276579.0
2018-12-17 12:55:00,34.6,34.66,34.48,34.49,275212.0,33.8212,33.8799,33.7039,33.7137,275212.0
2018-12-17 13:00:00,34.48,34.49,34.34,34.35,454495.0,33.7039,33.7137,33.5671,33.5769,454495.0
2018-12-17 13:05:00,34.35,34.47,34.33,34.44,262774.0,33.5769,33.6942,33.5573,33.6648,262774.0
2018-12-17 13:10:00,34.43,34.45,34.37,34.43,111207.0,33.6551,33.6746,33.5964,33.6551,111207.0
2018-12-17 13:15:00,34.43,34.43,34.29,34.29,164544.0,33.6551,33.6551,33.5182,33.5182,164544.0
2018-12-17 13:20:00,34.29,34.39,34.2,34.38,316562.0,33.5182,33.616,33.4302,33.6062,316562.0
2018-12-17 13:25:00,34.38,34.41,34.34,34.35,172568.0,33.6062,33.6355,33.5671,33.5769,172568.0
2018-12-17 13:30:00,34.35,34.42,34.21,34.21,167790.0,33.5769,33.6453,33.44,33.44,167790.0
2018-12-17 13:35:00,34.21,34.25,34.11,34.21,290559.0,33.44,33.4791,33.3423,33.44,290559.0
2018-12-17 13:40:00,34.21,34.32,34.19,34.27,278902.0,33.44,33.5475,33.4205,33.4987,278902.0
2018-12-17 13:45:00,34.26,34.26,34.18,34.22,190048.0,33.4889,33.4889,33.4107,33.4498,190048.0
2018-12-17 13:50:00,34.23,34.26,34.16,34.22,225303.0,33.4596,33.4889,33.3911,33.4498,225303.0
2018-12-17 13:55:00,34.22,34.3,34.18,34.19,184246.0,33.4498,33.528,33.4107,33.4205,184246.0
2018-12-17 14:00:00,34.19,34.23,34.07,34.08,206309.0,33.4205,33.4596,33.3032,33.3129,206309.0
2018-12-17 14:05:00,34.09,34.18,34.05,34.14,145216.0,33.3227,33.4107,33.2836,33.3716,145216.0
2018-12-17 14:10:00,34.14,34.22,34.11,34.21,165081.0,33.3716,33.4498,33.3423,33.44,165081.0
2018-12-17 14:15:00,34.21,34.23,34.09,34.13,230244.0,33.44,33.4596,33.3227,33.3618,230244.0
2018-12-17 14:20:00,34.12,34.25,34.1,34.16,264303.0,33.352,33.4791,33.3325,33.3911,264303.0
2018-12-17 14:25:00,34.17,34.22,34.11,34.15,252545.0,33.4009,33.4498,33.3423,33.3814,252545.0
2018-12-17 14:30:00,34.15,34.22,34.12,34.16,188513.0,33.3814,33.4498,33.352,33.3911,188513.0
2018-12-17 14:35:00,34.16,34.17,34.05,34.11,273363.0,33.3911,33.4009,33.2836,33.3423,273363.0
2018-12-17 14:40:00,34.12,34.28,34.11,34.25,291486.0,33.352,33.5084,33.3423,33.4791,291486.0
2018-12-17 14:45:00,34.24,34.3,34.18,34.2,220241.0,33.4693,33.528,33.4107,33.4302,220241.0
2018-12-17 14:50:00,34.2,34.21,34.06,34.1,245389.0,33.4302,33.44,33.2934,33.3325,245389.0
2018-12-17 14:55:00,34.09,34.13,34.05,34.11,253263.0,33.3227,33.3618,33.2836,33.3423,253263.0
2018-12-17 15:00:00,34.1,34.11,33.97,33.99,299810.0,33.3325,33.3423,33.2054,33.225,299810.0
2018-12-17 15:05:00,33.99,34.11,33.97,33.98,283801.0,33.225,33.3423,33.2054,33.2152,283801.0
2018-12-17 15:10:00,33.98,34.11,33.98,34.09,264322.0,33.2152,33.3423,33.2152,33.3227,264322.0
2018-12-17 15:15:00,34.09,34.12,34.03,34.06,280521.0,33.3227,33.352,33.2641,33.2934,280521.0
2018-12-17 15:20:00,34.05,34.06,33.94,33.95,296832.0,33.2836,33.2934,33.1761,33.1859,296832.0
2018-12-17 15:25:00,33.95,33.96,33.82,33.87,325749.0,33.1859,33.1956,33.0588,33.1077,325749.0
2018-12-17 15:30:00,33.88,33.89,33.76,33.82,446924.0,33.1174,33.1272,33.0001,33.0588,446924.0
2018-12-17 15:35:00,33.82,33.88,33.74,33.79,433259.0,33.0588,33.1174,32.9806,33.0295,433259.0
2018-12-17 15:40:00,33.8,33.81,33.71,33.71,349222.0,33.0392,33.049,32.9513,32.9513,349222.0
2018-12-17 15:45:00,33.71,33.81,33.6,33.66,632678.0,32.9513,33.049,32.8438,32.9024,632678.0
2018-12-17 15:50:00,33.66,33.85,33.66,33.85,593564.0,32.9024,33.0881,32.9024,33.0881,593564.0
2018-12-17 15:55:00,33.84,33.9,33.77,33.9,1326266.0,33.0783,33.137,33.0099,33.137,1326266.0
2018-12-18 09:30:00,34.39,34.56,34.0,34.29,1418644.0,33.616,33.7821,33.2347,33.5182,1418644.0
2018-12-18 09:35:00,34.3,34.5,34.18,34.28,616143.0,33.528,33.7235,33.4107,33.5084,616143.0
2018-12-18 09:40:00,34.27,34.57,34.27,34.56,581780.0,33.4987,33.7919,33.4987,33.7821,581780.0
2018-12-18 09:45:00,34.57,34.77,34.54,34.73,727786.0,33.7919,33.9874,33.7626,33.9483,727786.0
2018-12-18 09:50:00,34.72,34.86,34.64,34.85,682853.0,33.9385,34.0754,33.8603,34.0656,682853.0
2018-12-18 09:55:00,34.85,34.93,34.81,34.88,752645.0,34.0656,34.1438,34.0265,34.0949,752645.0
2018-12-18 10:00:00,34.88,34.93,34.71,34.72,788427.0,34.0949,34.1438,33.9288,33.9385,788427.0
2018-12-18 10:05:00,34.73,34.82,34.65,34.68,568859.0,33.9483,34.0363,33.8701,33.8994,568859.0
2018-12-18 10:10:00,34.69,34.75,34.57,34.68,537999.0,33.9092,33.9679,33.7919,33.8994,537999.0
2018-12-18 10:15:00,34.68,34.83,34.68,34.82,477065.0,33.8994,34.0461,33.8994,34.0363,477065.0
2018-12-18 10:20:00,34.82,34.85,34.67,34.75,463972.0,34.0363,34.0656,33.8897,33.9679,463972.0
2018-12-18 10:25:00,34.75,34.82,34.7,34.77,436056.0,33.9679,34.0363,33.919,33.9874,436056.0
2018-12-18 10:30:00,34.77,34.85,34.71,34.77,506747.0,33.9874,34.0656,33.9288,33.9874,506747.0
2018-12-18 10:35:00,34.76,34.85,34.63,34.76,423342.0,33.9776,34.0656,33.8506,33.9776,423342.0
2018-12-18 10:40:00,34.76,34.77,34.46,34.49,547261.0,33.9776,33.9874,33.6844,33.7137,547261.0
2018-12-18 10:45:00,34.49,34.49,34.35,34.38,495804.0,33.7137,33.7137,33.5769,33.6062,495804.0
2018-12-18 10:50:00,34.39,34.53,34.37,34.51,487798.0,33.616,33.7528,33.5964,33.7333,487798.0
2018-12-18 10:55:00,34.52,34.61,34.49,34.54,407068.0,33.743,33.831,33.7137,33.7626,407068.0
2018-12-18 11:00:00,34.55,34.59,34.39,34.42,462146.0,33.7724,33.8115,33.616,33.6453,462146.0
2018-12-18 11:05:00,34.42,34.43,34.32,34.38,343269.0,33.6453,33.6551,33.5475,33.6062,343269.0
2018-12-18 11:10:00,34.39,34.43,34.32,34.39,266497.0,33.616,33.6551,33.5475,33.616,266497.0
2018-12-18 11:15:00,34.39,34.4,34.24,34.28,410649.0,33.616,33.6257,33.4693,33.5084,410649.0
2018-12-18 11:20:00,34.27,34.31,34.08,34.08,410136.0,33.4987,33.5378,33.3129,33.3129,410136.0
2018-12-18 11:25:00,34.07,34.14,33.97,34.1,610938.0,33.3032,33.3716,33.2054,33.3325,610938.0
2018-12-18 11:30:00,34.1,34.19,34.09,34.15,281664.0,33.3325,33.4205,33.3227,33.3814,281664.0
2018-12-18 11:35:00,34.15,34.26,34.14,34.21,212848.0,33.3814,33.4889,33.3716,33.44,212848.0
2018-12-18 11:40:00,34.21,34.27,34.07,34.08,304540.0,33.44,33.4987,33.3032,33.3129,304540.0
2018-12-18 11:45:00,34.08,34.22,34.06,34.19,163820.0,33.3129,33.4498,33.2934,33.4205,163820.0
2018-12-18 11:50:00,34.19,34.27,34.12,34.25,243563.0,33.4205,33.4987,33.352,33.4791,243563.0
2018-12-18 11:55:00,34.26,34.39,34.25,34.32,405895.0,33.4889,33.616,33.4791,33.5475,405895.0
2018-12-18 12:00:00,34.32,34.44,34.32,34.42,258605.0,33.5475,33.6648,33.5475,33.6453,258605.0
2018-12-18 12:05:00,34.42,34.51,34.41,34.51,362205.0,33.6453,33.7333,33.6355,33.7333,362205.0
2018-12-18 12:10:00,34.51,34.65,34.51,34.57,496263.0,33.7333,33.8701,33.7333,33.7919,496263.0
2018-12-18 12:15:00,34.58,34.64,34.56,34.63,220847.0,33.8017,33.8603,33.7821,33.8506,220847.0
2018-12-18 12:20:00,34.64,34.67,34.58,34.6,249567.0,33.8603,33.8897,33.8017,33.8212,249567.0
2018-12-18 12:25:00,34.6,34.7,34.57,34.69,235803.0,33.8212,33.919,33.7919,33.9092,235803.0
2018-12-18 12:30:00,34.7,34.81,34.69,34.75,271336.0,33.919,34.0265,33.9092,33.9679,271336.0
2018-12-18 12:35:00,34.76,34.76,34.64,34.69,189383.0,33.9776,33.9776,33.8603,33.9092,189383.0
2018-12-18 12:40:00,34.69,34.72,34.63,34.67,186461.0,33.9092,33.9385,33.8506,33.8897,186461.0
2018-12-18 12:45:00,34.67,34.76,34.65,34.75,182117.0,33.8897,33.9776,33.8701,33.9679,182117.0
2018-12-18 12:50:00,34.76,34.77,34.68,34.73,172016.0,33.9776,33.9874,33.8994,33.9483,172016.0
2018-12-18 12:55:00,34.73,34.76,34.63,34.73,225130.0,33.9483,33.9776,33.8506,33.9483,225130.0
2018-12-18 13:00:00,34.73,34.82,34.71,34.75,299514.0,33.9483,34.0363,33.9288,33.9679,299514.0
2018-12-18 13:05:00,34.76,34.81,34.72,34.8,113774.0,33.9776,34.0265,33.9385,34.0167,113774.0
2018-12-18 13:10:00,34.81,34.88,34.78,34.86,332742.0,34.0265,34.0949,33.9972,34.0754,332742.0
2018-12-18 13:15:00,34.84,34.9,34.8,34.82,278812.0,34.0558,34.1145,34.0167,34.0363,278812.0
2018-12-18 13:20:00,34.82,34.92,34.81,34.91,319809.0,34.0363,34.134,34.0265,34.1243,319809.0
2018-12-18 13:25:00,34.91,34.94,34.84,34.87,433778.0,34.1243,34.1536,34.0558,34.0852,433778.0
2018-12-18 13:30:00,34.87,34.9,34.76,34.78,337949.0,34.0852,34.1145,33.9776,33.9972,337949.0
2018-12-18 13:35:00,34.78,34.82,34.71,34.75,214509.0,33.9972,34.0363,33.9288,33.9679,214509.0
2018-12-18 13:40:00,34.74,34.78,34.68,34.7,258925.0,33.9581,33.9972,33.8994,33.919,258925.0
2018-12-18 13:45:00,34.7,34.74,34.66,34.7,211974.0,33.919,33.9581,33.8799,33.919,211974.0
2018-12-18 13:50:00,34.7,34.71,34.56,34.64,254078.0,33.919,33.9288,33.7821,33.8603,254078.0
2018-12-18 13:55:00,34.64,34.66,34.58,34.64,198322.0,33.8603,33.8799,33.8017,33.8603,198322.0
2018-12-18 14:00:00,34.65,34.73,34.64,34.7,231441.0,33.8701,33.9483,33.8603,33.919,231441.0
2018-12-18 14:05:00,34.69,34.75,34.65,34.73,215720.0,33.9092,33.9679,33.8701,33.9483,215720.0
2018-12-18 14:10:00,34.73,34.78,34.66,34.67,194841.0,33.9483,33.9972,33.8799,33.8897,194841.0
2018-12-18 14:15:00,34.67,34.69,34.52,34.54,517443.0,33.8897,33.9092,33.743,33.7626,517443.0
2018-12-18 14:20:00,34.54,34.62,34.51,34.59,599132.0,33.7626,33.8408,33.7333,33.8115,599132.0
2018-12-18 14:25:00,34.6,34.75,34.58,34.74,310438.0,33.8212,33.9679,33.8017,33.9581,310438.0
2018-12-18 14:30:00,34.74,34.83,34.72,34.76,462156.0,33.9581,34.0461,33.9385,33.9776,462156.0
2018-12-18 14:35:00,34.76,34.81,34.67,34.67,469828.0,33.9776,34.0265,33.8897,33.8897,469828.0
2018-12-18 14:40:00,34.67,34.69,34.52,34.54,568365.0,33.8897,33.9092,33.743,33.7626,568365.0
2018-12-18 14:45:00,34.54,34.66,34.38,34.61,740367.0,33.7626,33.8799,33.6062,33.831,740367.0
2018-12-18 14:50:00,34.61,34.62,34.5,34.5,203188.0,33.831,33.8408,33.7235,33.7235,203188.0
2018-12-18 14:55:00,34.5,34.52,34.37,34.39,329505.0,33.7235,33.743,33.5964,33.616,329505.0
2018-12-18 15:00:00,34.4,34.4,34.23,34.28,603353.0,33.6257,33.6257,33.4596,33.5084,603353.0
2018-12-18 15:05:00,34.28,34.36,34.2,34.25,492765.0,33.5084,33.5866,33.4302,33.4791,492765.0
2018-12-18 15:10:00,34.24,34.31,34.18,34.19,599394.0,33.4693,33.5378,33.4107,33.4205,599394.0
2018-12-18 15:15:00,34.19,34.29,34.15,34.27,455615.0,33.4205,33.5182,33.3814,33.4987,455615.0
2018-12-18 15:20:00,34.27,34.3,34.2,34.23,400359.0,33.4987,33.528,33.4302,33.4596,400359.0
2018-12-18 15:25:00,34.23,34.24,34.07,34.16,518402.0,33.4596,33.4693,33.3032,33.3911,518402.0
2018-12-18 15:30:00,34.16,34.35,34.16,34.31,512074.0,33.3911,33.5769,33.3911,33.5378,512074.0
2018-12-18 15:35:00,34.31,34.39,34.26,34.27,479840.0,33.5378,33.616,33.4889,33.4987,479840.0
2018-12-18 15:40:00,34.27,34.43,34.27,34.42,466575.0,33.4987,33.6551,33.4987,33.6453,466575.0
2018-12-18 15:45:00,34.42,34.51,34.41,34.5,705194.0,33.6453,33.7333,33.6355,33.7235,705194.0
2018-12-18 15:50:00,34.5,34.5,34.4,34.44,754432.0,33.7235,33.7235,33.6257,33.6648,754432.0
2018-12-18 15:55:00,34.44,34.45,34.1,34.12,2025040.0,33.6648,33.6746,33.3325,33.352,2025040.0
2018-12-19 09:30:00,31.66,32.04,31.41,31.51,5810765.0,30.9474,31.3189,30.703,30.8008,5810765.0
2018-12-19 09:35:00,31.51,32.18,31.28,32.16,4387472.0,30.8008,31.4557,30.576,31.4362,4387472.0
2018-12-19 09:40:00,32.15,32.54,32.12,32.4,3901077.0,31.4264,31.8076,31.3971,31.6708,3901077.0
2018-12-19 09:45:00,32.4,32.95,32.3,32.94,3881515.0,31.6708,32.2084,31.573,32.1986,3881515.0
2018-12-19 09:50:00,32.95,33.12,32.75,32.92,3302898.0,32.2084,32.3746,32.0129,32.1791,3302898.0
2018-12-19 09:55:00,32.92,33.25,32.84,33.09,1937171.0,32.1791,32.5016,32.1009,32.3452,1937171.0
2018-12-19 10:00:00,33.09,33.42,33.03,33.33,1946187.0,32.3452,32.6678,32.2866,32.5798,1946187.0
2018-12-19 10:05:00,33.33,33.47,33.05,33.08,2020303.0,32.5798,32.7167,32.3061,32.3355,2020303.0
2018-12-19 10:10:00,33.07,33.14,32.84,33.04,2397970.0,32.3257,32.3941,32.1009,32.2964,2397970.0
2018-12-19 10:15:00,33.04,33.38,32.95,33.25,1694703.0,32.2964,32.6287,32.2084,32.5016,1694703.0
2018-12-19 10:20:00,33.25,33.58,33.2,33.21,1980187.0,32.5016,32.8242,32.4528,32.4625,1980187.0
2018-12-19 10:25:00,33.21,33.4,33.1,33.18,1271044.0,32.4625,32.6483,32.355,32.4332,1271044.0
2018-12-19 10:30:00,33.18,33.41,33.1,33.1,1191461.0,32.4332,32.658,32.355,32.355,1191461.0
2018-12-19 10:35:00,33.11,33.17,32.95,33.0,1293724.0,32.3648,32.4234,32.2084,32.2573,1293724.0
2018-12-19 10:40:00,33.0,33.03,32.85,32.88,1162778.0,32.2573,32.2866,32.1106,32.14,1162778.0
2018-12-19 10:45:00,32.87,32.98,32.77,32.86,1161337.0,32.1302,32.2377,32.0324,32.1204,1161337.0
2018-12-19 10:50:00,32.85,33.36,32.84,33.31,1301962.0,32.1106,32.6092,32.1009,32.5603,1301962.0
2018-12-19 10:55:00,33.31,33.44,33.11,33.34,1415647.0,32.5603,32.6874,32.3648,32.5896,1415647.0
2018-12-19 11:00:00,33.35,33.37,32.94,32.98,992408.0,32.5994,32.6189,32.1986,32.2377,992408.0
2018-12-19 11:05:00,32.97,33.09,32.85,32.88,765159.0,32.2279,32.3452,32.1106,32.14,765159.0
2018-12-19 11:10:00,32.88,32.95,32.72,32.73,657066.0,32.14,32.2084,31.9836,31.9933,657066.0
2018-12-19 11:15:00,32.73,32.89,32.67,32.86,873980.0,31.9933,32.1497,31.9347,32.1204,873980.0
2018-12-19 11:20:00,32.86,32.99,32.85,32.98,701029.0,32.1204,32.2475,32.1106,32.2377,701029.0
2018-12-19 11:25:00,32.97,33.0,32.82,32.9,479334.0,32.2279,32.2573,32.0813,32.1595,479334.0
2018-12-19 11:30:00,32.91,32.92,32.73,32.79,479222.0,32.1693,32.1791,31.9933,32.052,479222.0
2018-12-19 11:35:00,32.8,32.94,32.79,32.91,374095.0,32.0618,32.1986,32.052,32.1693,374095.0
2018-12-19 11:40:00,32.92,32.96,32.72,32.86,515401.0,32.1791,32.2182,31.9836,32.1204,515401.0
2018-12-19 11:45:00,32.87,33.18,32.76,33.15,808489.0,32.1302,32.4332,32.0227,32.4039,808489.0
2018-12-19 11:50:00,33.14,33.16,33.01,33.06,583481.0,32.3941,32.4137,32.267,32.3159,583481.0
2018-12-19 11:55:00,33.06,33.18,32.92,33.11,638824.0,32.3159,32.4332,32.1791,32.3648,638824.0
2018-12-19 12:00:00,33.11,33.16,33.02,33.06,448191.0,32.3648,32.4137,32.2768,32.3159,448191.0
2018-12-19 12:05:00,33.06,33.16,33.06,33.09,401700.0,32.3159,32.4137,32.3159,32.3452,401700.0
2018-12-19 12:10:00,33.09,33.17,32.99,33.15,739176.0,32.3452,32.4234,32.2475,32.4039,739176.0
2018-12-19 12:15:00,33.16,33.32,33.11,33.31,735702.0,32.4137,32.5701,32.3648,32.5603,735702.0
2018-12-19 12:20:00,33.31,33.33,33.15,33.28,490692.0,32.5603,32.5798,32.4039,32.531,490692.0
2018-12-19 12:25:00,33.27,33.32,33.14,33.18,440160.0,32.5212,32.5701,32.3941,32.4332,440160.0
2018-12-19 12:30:00,33.18,33.33,33.17,33.3,389878.0,32.4332,32.5798,32.4234,32.5505,389878.0
2018-12-19 12:35:00,33.29,33.31,33.17,33.19,341604.0,32.5407,32.5603,32.4234,32.443,341604.0
2018-12-19 12:40:00,33.18,33.21,33.02,33.14,612676.0,32.4332,32.4625,32.2768,32.3941,612676.0
2018-12-19 12:45:00,33.13,33.21,33.08,33.19,443626.0,32.3843,32.4625,32.3355,32.443,443626.0
2018-12-19 12:50:00,33.18,33.26,33.07,33.09,420380.0,32.4332,32.5114,32.3257,32.3452,420380.0
2018-12-19 12:55:00,33.1,33.33,33.06,33.32,573760.0,32.355,32.5798,32.3159,32.5701,573760.0
2018-12-19 13:00:00,33.32,33.4,33.27,33.32,761231.0,32.5701,32.6483,32.5212,32.5701,761231.0
2018-12-19 13:05:00,33.31,33.35,33.16,33.18,457901.0,32.5603,32.5994,32.4137,32.4332,457901.0
2018-12-19 13:10:00,33.18,33.29,33.16,33.19,386610.0,32.4332,32.5407,32.4137,32.443,386610.0
2018-12-19 13:15:00,33.19,33.46,33.13,33.46,609363.0,32.443,32.7069,32.3843,32.7069,609363.0
2018-12-19 13:20:00,33.47,33.48,33.11,33.11,697310.0,32.7167,32.7265,32.3648,32.3648,697310.0
2018-12-19 13:25:00,33.12,33.26,33.01,33.15,547269.0,32.3746,32.5114,32.267,32.4039,547269.0
2018-12-19 13:30:00,33.15,33.21,33.07,33.13,414725.0,32.4039,32.4625,32.3257,32.3843,414725.0
2018-12-19 13:35:00,33.14,33.17,33.03,33.12,283662.0,32.3941,32.4234,32.2866,32.3746,283662.0
2018-12-19 13:40:00,33.12,33.22,33.08,33.11,286909.0,32.3746,32.4723,32.3355,32.3648,286909.0
2018-12-19 13:45:00,33.11,33.23,33.03,33.16,420223.0,32.3648,32.4821,32.2866,32.4137,420223.0
2018-12-19 13:50:00,33.16,33.2,33.09,33.14,341868.0,32.4137,32.4528,32.3452,32.3941,341868.0
2018-12-19 13:55:00,33.14,33.3,33.07,33.27,698892.0,32.3941,32.5505,32.3257,32.5212,698892.0
2018-12-19 14:00:00,33.3,33.38,32.58,32.65,1657604.0,32.5505,32.6287,31.8467,31.9151,1657604.0
2018-12-19 14:05:00,32.64,32.78,32.44,32.56,1284460.0,31.9054,32.0422,31.7099,31.8272,1284460.0
2018-12-19 14:10:00,32.57,32.63,32.29,32.47,1222320.0,31.8369,31.8956,31.5632,31.7392,1222320.0
2018-12-19 14:15:00,32.47,32.75,32.38,32.69,1087118.0,31.7392,32.0129,31.6512,31.9542,1087118.0
2018-12-19 14:20:00,32.7,32.73,32.49,32.73,661392.0,31.964,31.9933,31.7587,31.9933,661392.0
2018-12-19 14:25:00,32.72,32.83,32.64,32.76,647514.0,31.9836,32.0911,31.9054,32.0227,647514.0
2018-12-19 14:30:00,32.76,32.89,32.63,32.77,745023.0,32.0227,32.1497,31.8956,32.0324,745023.0
2018-12-19 14:35:00,32.76,32.86,32.6,32.71,539996.0,32.0227,32.1204,31.8663,31.9738,539996.0
2018-12-19 14:40:00,32.7,32.77,32.37,32.38,1354919.0,31.964,32.0324,31.6414,31.6512,1354919.0
2018-12-19 14:45:00,32.38,32.5,32.35,32.48,893651.0,31.6512,31.7685,31.6219,31.749,893651.0
2018-12-19 14:50:00,32.46,32.51,32.27,32.35,826551.0,31.7294,31.7783,31.5437,31.6219,826551.0
2018-12-19 14:55:00,32.35,32.36,32.06,32.13,1244326.0,31.6219,31.6317,31.3384,31.4068,1244326.0
2018-12-19 15:00:00,32.13,32.13,31.78,31.79,1708602.0,31.4068,31.4068,31.0647,31.0745,1708602.0
2018-12-19 15:05:00,31.79,31.9,31.65,31.79,2575598.0,31.0745,31.182,30.9376,31.0745,2575598.0
2018-12-19 15:10:00,31.8,32.07,31.74,32.06,1741738.0,31.0843,31.3482,31.0256,31.3384,1741738.0
2018-12-19 15:15:00,32.06,32.09,31.76,31.86,1302744.0,31.3384,31.3677,31.0452,31.1429,1302744.0
2018-12-19 15:20:00,31.85,31.94,31.61,31.81,1354548.0,31.1331,31.2211,30.8985,31.094,1354548.0
2018-12-19 15:25:00,31.8,31.81,31.5,31.51,1264743.0,31.0843,31.094,30.791,30.8008,1264743.0
2018-12-19 15:30:00,31.52,31.65,31.5,31.63,1161636.0,30.8106,30.9376,30.791,30.9181,1161636.0
2018-12-19 15:35:00,31.62,31.62,31.4,31.46,1156218.0,30.9083,30.9083,30.6933,30.7519,1156218.0
2018-12-19 15:40:00,31.46,31.46,31.3,31.4,1374929.0,30.7519,30.7519,30.5955,30.6933,1374929.0
2018-12-19 15:45:00,31.4,31.42,31.27,31.4,1769120.0,30.6933,30.7128,30.5662,30.6933,1769120.0
2018-12-19 15:50:00,31.4,31.43,31.32,31.35,1854524.0,30.6933,30.7226,30.6151,30.6444,1854524.0
2018-12-19 15:55:00,31.35,31.49,31.34,31.41,3499287.0,30.6444,30.7812,30.6346,30.703,3499287.0
2018-12-20 09:30:00,31.6,32.38,31.52,32.37,2119013.0,30.8888,31.6512,30.8106,31.6414,2119013.0
2018-12-20 09:35:00,32.37,32.58,32.14,32.41,1393770.0,31.6414,31.8467,31.4166,31.6805,1393770.0
2018-12-20 09:40:00,32.42,32.44,32.0,32.36,1500062.0,31.6903,31.7099,31.2798,31.6317,1500062.0
2018-12-20 09:45:00,32.37,32.71,32.35,32.43,1468416.0,31.6414,31.9738,31.6219,31.7001,1468416.0
2018-12-20 09:50:00,32.43,32.52,32.2,32.28,1199727.0,31.7001,31.7881,31.4753,31.5535,1199727.0
2018-12-20 09:55:00,32.27,32.87,32.24,32.82,1645194.0,31.5437,32.1302,31.5144,32.0813,1645194.0
2018-12-20 10:00:00,32.81,32.9,32.59,32.7,1075015.0,32.0715,32.1595,31.8565,31.964,1075015.0
2018-12-20 10:05:00,32.7,32.87,32.66,32.73,1149044.0,31.964,32.1302,31.9249,31.9933,1149044.0
2018-12-20 10:10:00,32.73,32.75,32.61,32.72,615122.0,31.9933,32.0129,31.876,31.9836,615122.0
2018-12-20 10:15:00,32.73,32.73,32.31,32.33,985330.0,31.9933,31.9933,31.5828,31.6023,985330.0
2018-12-20 10:20:00,32.33,32.48,32.25,32.31,930091.0,31.6023,31.749,31.5241,31.5828,930091.0
2018-12-20 10:25:00,32.31,32.47,32.29,32.4,615734.0,31.5828,31.7392,31.5632,31.6708,615734.0
2018-12-20 10:30:00,32.41,32.54,32.35,32.41,628565.0,31.6805,31.8076,31.6219,31.6805,628565.0
2018-12-20 10:35:00,32.41,32.55,32.23,32.5,698352.0,31.6805,31.8174,31.5046,31.7685,698352.0
2018-12-20 10:40:00,32.5,32.64,32.44,32.61,480977.0,31.7685,31.9054,31.7099,31.876,480977.0
2018-12-20 10:45:00,32.61,32.62,32.44,32.45,507866.0,31.876,31.8858,31.7099,31.7196,507866.0
2018-12-20 10:50:00,32.44,32.46,32.26,32.27,448997.0,31.7099,31.7294,31.5339,31.5437,448997.0
2018-12-20 10:55:00,32.27,32.42,32.22,32.28,558262.0,31.5437,31.6903,31.4948,31.5535,558262.0
2018-12-20 11:00:00,32.28,32.3,32.15,32.19,460989.0,31.5535,31.573,31.4264,31.4655,460989.0
2018-12-20 11:05:00,32.2,32.3,32.06,32.15,545516.0,31.4753,31.573,31.3384,31.4264,545516.0
2018-12-20 11:10:00,32.14,32.21,32.01,32.08,432300.0,31.4166,31.485,31.2895,31.358,432300.0
2018-12-20 11:15:00,32.07,32.11,31.9,31.91,483779.0,31.3482,31.3873,31.182,31.1918,483779.0
2018-12-20 11:20:00,31.91,31.95,31.67,31.81,924975.0,31.1918,31.2309,30.9572,31.094,924975.0
2018-12-20 11:25:00,31.81,31.9,31.72,31.81,470627.0,31.094,31.182,31.0061,31.094,470627.0
2018-12-20 11:30:00,31.82,31.95,31.79,31.87,520935.0,31.1038,31.2309,31.0745,31.1527,520935.0
2018-12-20 11:35:00,31.87,31.99,31.75,31.83,547748.0,31.1527,31.27,31.0354,31.1136,547748.0
2018-12-20 11:40:00,31.84,31.88,31.61,31.64,502424.0,31.1234,31.1625,30.8985,30.9279,502424.0
2018-12-20 11:45:00,31.64,31.73,31.54,31.55,399822.0,30.9279,31.0158,30.8301,30.8399,399822.0
2018-12-20 11:50:00,31.56,31.67,31.48,31.64,729256.0,30.8497,30.9572,30.7715,30.9279,729256.0
2018-12-20 11:55:00,31.65,31.77,31.63,31.7,708297.0,30.9376,31.0549,30.9181,30.9865,708297.0
2018-12-20 12:00:00,31.71,31.75,31.57,31.63,479573.0,30.9963,31.0354,30.8594,30.9181,479573.0
2018-12-20 12:05:00,31.63,31.66,31.48,31.5,468646.0,30.9181,30.9474,30.7715,30.791,468646.0
2018-12-20 12:10:00,31.5,31.52,31.21,31.23,906778.0,30.791,30.8106,30.5075,30.5271,906778.0
2018-12-20 12:15:00,31.23,31.27,31.09,31.24,893290.0,30.5271,30.5662,30.3902,30.5369,893290.0
2018-12-20 12:20:00,31.24,31.37,31.16,31.33,659114.0,30.5369,30.6639,30.4587,30.6248,659114.0
2018-12-20 12:25:00,31.33,31.45,31.31,31.39,514470.0,30.6248,30.7421,30.6053,30.6835,514470.0
2018-12-20 12:30:00,31.39,31.45,31.26,31.36,509627.0,30.6835,30.7421,30.5564,30.6542,509627.0
2018-12-20 12:35:00,31.36,31.4,31.28,31.32,431275.0,30.6542,30.6933,30.576,30.6151,431275.0
2018-12-20 12:40:00,31.32,31.39,31.21,31.27,434893.0,30.6151,30.6835,30.5075,30.5662,434893.0
2018-12-20 12:45:00,31.27,31.35,31.2,31.32,485052.0,30.5662,30.6444,30.4978,30.6151,485052.0
2018-12-20 12:50:00,31.33,31.4,31.26,31.33,335078.0,30.6248,30.6933,30.5564,30.6248,335078.0
2018-12-20 12:55:00,31.32,31.44,31.26,31.36,480078.0,30.6151,30.7324,30.5564,30.6542,480078.0
2018-12-20 13:00:00,31.36,31.38,31.08,31.15,628249.0,30.6542,30.6737,30.3805,30.4489,628249.0
2018-12-20 13:05:00,31.15,31.21,31.12,31.13,450738.0,30.4489,30.5075,30.4196,30.4293,450738.0
2018-12-20 13:10:00,31.13,31.22,31.03,31.19,492046.0,30.4293,30.5173,30.3316,30.488,492046.0
2018-12-20 13:15:00,31.18,31.27,31.17,31.21,301636.0,30.4782,30.5662,30.4684,30.5075,301636.0
2018-12-20 13:20:00,31.21,31.31,31.14,31.25,374547.0,30.5075,30.6053,30.4391,30.5466,374547.0
2018-12-20 13:25:00,31.25,31.36,31.24,31.31,395053.0,30.5466,30.6542,30.5369,30.6053,395053.0
2018-12-20 13:30:00,31.3,31.33,31.21,31.26,300170.0,30.5955,30.6248,30.5075,30.5564,300170.0
2018-12-20 13:35:00,31.25,31.38,31.2,31.36,323618.0,30.5466,30.6737,30.4978,30.6542,323618.0
2018-12-20 13:40:00,31.35,31.35,31.18,31.33,422753.0,30.6444,30.6444,30.4782,30.6248,422753.0
2018-12-20 13:45:00,31.33,31.35,31.24,31.28,340388.0,30.6248,30.6444,30.5369,30.576,340388.0
2018-12-20 13:50:00,31.29,31.29,31.19,31.2,321023.0,30.5857,30.5857,30.488,30.4978,321023.0
2018-12-20 13:55:00,31.2,31.26,31.15,31.17,425376.0,30.4978,30.5564,30.4489,30.4684,425376.0
2018-12-20 14:00:00,31.17,31.21,30.96,31.0,931981.0,30.4684,30.5075,30.2632,30.3023,931981.0
2018-12-20 14:05:00,31.01,31.11,30.99,31.05,560629.0,30.312,30.4098,30.2925,30.3511,560629.0
2018-12-20 14:10:00,31.05,31.06,30.86,31.0,885615.0,30.3511,30.3609,30.1654,30.3023,885615.0
2018-12-20 14:15:00,31.0,31.01,30.9,30.95,724871.0,30.3023,30.312,30.2045,30.2534,724871.0
2018-12-20 14:20:00,30.95,31.19,30.94,31.17,750090.0,30.2534,30.488,30.2436,30.4684,750090.0
2018-12-20 14:25:00,31.17,31.27,31.11,31.26,535623.0,30.4684,30.5662,30.4098,30.5564,535623.0
2018-12-20 14:30:00,31.26,31.4,31.25,31.35,639455.0,30.5564,30.6933,30.5466,30.6444,639455.0
2018-12-20 14:35:00,31.36,31.49,31.34,31.39,570345.0,30.6542,30.7812,30.6346,30.6835,570345.0
2018-12-20 14:40:00,31.39,31.59,31.36,31.57,701916.0,30.6835,30.879,30.6542,30.8594,701916.0
2018-12-20 14:45:00,31.57,31.74,31.53,31.69,663119.0,30.8594,31.0256,30.8203,30.9767,663119.0
2018-12-20 14:50:00,31.68,31.71,31.55,31.62,551316.0,30.967,30.9963,30.8399,30.9083,551316.0
2018-12-20 14:55:00,31.63,31.64,31.47,31.53,583425.0,30.9181,30.9279,30.7617,30.8203,583425.0
2018-12-20 15:00:00,31.53,31.59,31.4,31.41,515163.0,30.8203,30.879,30.6933,30.703,515163.0
2018-12-20 15:05:00,31.41,31.57,31.35,31.53,503653.0,30.703,30.8594,30.6444,30.8203,503653.0
2018-12-20 15:10:00,31.53,31.62,31.46,31.6,352237.0,30.8203,30.9083,30.7519,30.8888,352237.0
2018-12-20 15:15:00,31.6,31.64,31.45,31.47,367242.0,30.8888,30.9279,30.7421,30.7617,367242.0
2018-12-20 15:20:00,31.47,31.66,31.45,31.62,470368.0,30.7617,30.9474,30.7421,30.9083,470368.0
2018-12-20 15:25:00,31.61,31.64,31.46,31.48,473614.0,30.8985,30.9279,30.7519,30.7715,473614.0
2018-12-20 15:30:00,31.48,31.55,31.42,31.47,495829.0,30.7715,30.8399,30.7128,30.7617,495829.0
2018-12-20 15:35:00,31.47,31.6,31.43,31.55,476517.0,30.7617,30.8888,30.7226,30.8399,476517.0
2018-12-20 15:40:00,31.55,31.59,31.37,31.4,695247.0,30.8399,30.879,30.6639,30.6933,695247.0
2018-12-20 15:45:00,31.39,31.49,31.33,31.42,978432.0,30.6835,30.7812,30.6248,30.7128,978432.0
2018-12-20 15:50:00,31.42,31.46,31.28,31.33,869658.0,30.7128,30.7519,30.576,30.6248,869658.0
2018-12-20 15:55:00,31.32,31.32,31.19,31.3,1867712.0,30.6151,30.6151,30.488,30.5955,1867712.0
2018-12-21 09:30:00,31.68,32.05,31.52,31.58,3051410.0,30.967,31.3286,30.8106,30.8692,3051410.0
2018-12-21 09:35:00,31.6,31.69,31.35,31.43,623967.0,30.8888,30.9767,30.6444,30.7226,623967.0
2018-12-21 09:40:00,31.44,31.46,31.1,31.31,658344.0,30.7324,30.7519,30.4,30.6053,658344.0
2018-12-21 09:45:00,31.3,31.35,31.08,31.09,562779.0,30.5955,30.6444,30.3805,30.3902,562779.0
2018-12-21 09:50:00,31.09,31.18,31.01,31.02,448597.0,30.3902,30.4782,30.312,30.3218,448597.0
2018-12-21 09:55:00,31.01,31.17,30.89,31.07,759327.0,30.312,30.4684,30.1947,30.3707,759327.0
2018-12-21 10:00:00,31.07,31.15,30.97,31.0,482446.0,30.3707,30.4489,30.2729,30.3023,482446.0
2018-12-21 10:05:00,31.0,31.1,30.86,30.91,633230.0,30.3023,30.4,30.1654,30.2143,633230.0
2018-12-21 10:10:00,30.91,31.32,30.91,31.3,776994.0,30.2143,30.6151,30.2143,30.5955,776994.0
2018-12-21 10:15:00,31.3,31.59,31.27,31.46,917441.0,30.5955,30.879,30.5662,30.7519,917441.0
2018-12-21 10:20:00,31.45,31.51,31.4,31.48,669535.0,30.7421,30.8008,30.6933,30.7715,669535.0
2018-12-21 10:25:00,31.48,31.52,31.33,31.51,566937.0,30.7715,30.8106,30.6248,30.8008,566937.0
2018-12-21 10:30:00,31.51,31.54,31.36,31.43,477393.0,30.8008,30.8301,30.6542,30.7226,477393.0
2018-12-21 10:35:00,31.43,31.49,31.32,31.43,394613.0,30.7226,30.7812,30.6151,30.7226,394613.0
2018-12-21 10:40:00,31.43,31.47,31.33,31.37,347314.0,30.7226,30.7617,30.6248,30.6639,347314.0
2018-12-21 10:45:00,31.37,31.43,31.27,31.28,241545.0,30.6639,30.7226,30.5662,30.576,241545.0
2018-12-21 10:50:00,31.29,31.39,31.13,31.17,312381.0,30.5857,30.6835,30.4293,30.4684,312381.0
2018-12-21 10:55:00,31.17,31.27,31.16,31.21,253946.0,30.4684,30.5662,30.4587,30.5075,253946.0
2018-12-21 11:00:00,31.21,31.24,31.08,31.14,269291.0,30.5075,30.5369,30.3805,30.4391,269291.0
2018-12-21 11:05:00,31.14,31.19,30.97,31.0,521256.0,30.4391,30.488,30.2729,30.3023,521256.0
2018-12-21 11:10:00,30.99,31.16,30.98,31.09,333003.0,30.2925,30.4587,30.2827,30.3902,333003.0
2018-12-21 11:15:00,31.09,31.22,31.08,31.16,376773.0,30.3902,30.5173,30.3805,30.4587,376773.0
2018-12-21 11:20:00,31.16,31.22,31.08,31.13,201928.0,30.4587,30.5173,30.3805,30.4293,201928.0
2018-12-21 11:25:00,31.13,31.15,30.99,31.13,359177.0,30.4293,30.4489,30.2925,30.4293,359177.0
2018-12-21 11:30:00,31.14,31.19,31.04,31.11,280489.0,30.4391,30.488,30.3414,30.4098,280489.0
2018-12-21 11:35:00,31.1,31.19,31.05,31.12,235238.0,30.4,30.488,30.3511,30.4196,235238.0
2018-12-21 11:40:00,31.12,31.17,31.04,31.11,241388.0,30.4196,30.4684,30.3414,30.4098,241388.0
2018-12-21 11:45:00,31.11,31.13,30.94,30.97,331607.0,30.4098,30.4293,30.2436,30.2729,331607.0
2018-12-21 11:50:00,30.97,31.09,30.97,31.01,250821.0,30.2729,30.3902,30.2729,30.312,250821.0
2018-12-21 11:55:00,31.01,31.05,30.93,30.97,223569.0,30.312,30.3511,30.2338,30.2729,223569.0
2018-12-21 12:00:00,30.97,30.97,30.76,30.8,671006.0,30.2729,30.2729,30.0677,30.1068,671006.0
2018-12-21 12:05:00,30.8,30.81,30.66,30.79,581664.0,30.1068,30.1165,29.9699,30.097,581664.0
2018-12-21 12:10:00,30.78,30.81,30.63,30.67,377694.0,30.0872,30.1165,29.9406,29.9797,377694.0
2018-12-21 12:15:00,30.68,30.81,30.66,30.78,397263.0,29.9895,30.1165,29.9699,30.0872,397263.0
2018-12-21 12:20:00,30.77,30.83,30.71,30.79,395890.0,30.0774,30.1361,30.0188,30.097,395890.0
2018-12-21 12:25:00,30.79,30.8,30.65,30.68,389327.0,30.097,30.1068,29.9601,29.9895,389327.0
2018-12-21 12:30:00,30.67,30.73,30.57,30.7,833204.0,29.9797,30.0383,29.8819,30.009,833204.0
2018-12-21 12:35:00,30.7,30.83,30.66,30.8,356919.0,30.009,30.1361,29.9699,30.1068,356919.0
2018-12-21 12:40:00,30.8,30.94,30.77,30.93,282601.0,30.1068,30.2436,30.0774,30.2338,282601.0
2018-12-21 12:45:00,30.94,31.07,30.93,30.97,409313.0,30.2436,30.3707,30.2338,30.2729,409313.0
2018-12-21 12:50:00,30.97,30.98,30.79,30.8,326655.0,30.2729,30.2827,30.097,30.1068,326655.0
2018-12-21 12:55:00,30.8,30.88,30.76,30.85,323450.0,30.1068,30.185,30.0677,30.1556,323450.0
2018-12-21 13:00:00,30.86,30.97,30.81,30.89,217843.0,30.1654,30.2729,30.1165,30.1947,217843.0
2018-12-21 13:05:00,30.89,30.91,30.79,30.89,215080.0,30.1947,30.2143,30.097,30.1947,215080.0
2018-12-21 13:10:00,30.89,30.93,30.74,30.79,298142.0,30.1947,30.2338,30.0481,30.097,298142.0
2018-12-21 13:15:00,30.8,30.85,30.72,30.81,253126.0,30.1068,30.1556,30.0286,30.1165,253126.0
2018-12-21 13:20:00,30.82,30.95,30.78,30.93,238209.0,30.1263,30.2534,30.0872,30.2338,238209.0
2018-12-21 13:25:00,30.92,31.0,30.85,30.89,184737.0,30.2241,30.3023,30.1556,30.1947,184737.0
2018-12-21 13:30:00,30.9,31.02,30.87,31.01,173536.0,30.2045,30.3218,30.1752,30.312,173536.0
2018-12-21 13:35:00,31.01,31.05,30.93,31.05,258088.0,30.312,30.3511,30.2338,30.3511,258088.0
2018-12-21 13:40:00,31.05,31.15,31.01,31.14,289469.0,30.3511,30.4489,30.312,30.4391,289469.0
2018-12-21 13:45:00,31.13,31.13,30.95,30.98,246555.0,30.4293,30.4293,30.2534,30.2827,246555.0
2018-12-21 13:50:00,30.98,31.06,30.87,30.93,264276.0,30.2827,30.3609,30.1752,30.2338,264276.0
2018-12-21 13:55:00,30.93,30.96,30.87,30.94,210525.0,30.2338,30.2632,30.1752,30.2436,210525.0
2018-12-21 14:00:00,30.94,30.96,30.87,30.91,184823.0,30.2436,30.2632,30.1752,30.2143,184823.0
2018-12-21 14:05:00,30.91,30.97,30.86,30.86,136120.0,30.2143,30.2729,30.1654,30.1654,136120.0
2018-12-21 14:10:00,30.86,30.92,30.69,30.74,431994.0,30.1654,30.2241,29.9992,30.0481,431994.0
2018-12-21 14:15:00,30.74,30.89,30.71,30.86,328041.0,30.0481,30.1947,30.0188,30.1654,328041.0
2018-12-21 14:20:00,30.87,30.94,30.83,30.9,221876.0,30.1752,30.2436,30.1361,30.2045,221876.0
2018-12-21 14:25:00,30.89,30.92,30.76,30.81,188615.0,30.1947,30.2241,30.0677,30.1165,188615.0
2018-12-21 14:30:00,30.81,30.82,30.73,30.74,174738.0,30.1165,30.1263,30.0383,30.0481,174738.0
2018-12-21 14:35:00,30.75,30.83,30.72,30.75,251206.0,30.0579,30.1361,30.0286,30.0579,251206.0
2018-12-21 14:40:00,30.76,30.78,30.63,30.66,261382.0,30.0677,30.0872,29.9406,29.9699,261382.0
2018-12-21 14:45:00,30.66,30.72,30.58,30.65,480428.0,29.9699,30.0286,29.8917,29.9601,480428.0
2018-12-21 14:50:00,30.66,30.84,30.65,30.77,326218.0,29.9699,30.1459,29.9601,30.0774,326218.0
2018-12-21 14:55:00,30.77,30.85,30.71,30.84,225929.0,30.0774,30.1556,30.0188,30.1459,225929.0
2018-12-21 15:00:00,30.85,30.88,30.74,30.79,243687.0,30.1556,30.185,30.0481,30.097,243687.0
2018-12-21 15:05:00,30.79,30.81,30.71,30.8,210552.0,30.097,30.1165,30.0188,30.1068,210552.0
2018-12-21 15:10:00,30.8,30.81,30.67,30.69,460054.0,30.1068,30.1165,29.9797,29.9992,460054.0
2018-12-21 15:15:00,30.69,30.72,30.48,30.49,761225.0,29.9992,30.0286,29.794,29.8037,761225.0
2018-12-21 15:20:00,30.49,30.57,30.42,30.5,608376.0,29.8037,29.8819,29.7353,29.8135,608376.0
2018-12-21 15:25:00,30.5,30.51,30.29,30.3,749409.0,29.8135,29.8233,29.6082,29.618,749409.0
2018-12-21 15:30:00,30.3,30.39,30.29,30.34,621304.0,29.618,29.706,29.6082,29.6571,621304.0
2018-12-21 15:35:00,30.34,30.36,30.13,30.15,711907.0,29.6571,29.6767,29.4519,29.4714,711907.0
2018-12-21 15:40:00,30.14,30.3,30.11,30.25,980591.0,29.4616,29.618,29.4323,29.5692,980591.0
2018-12-21 15:45:00,30.25,30.38,30.24,30.33,1123955.0,29.5692,29.6962,29.5594,29.6473,1123955.0
2018-12-21 15:50:00,30.33,30.34,30.2,30.31,1030876.0,29.6473,29.6571,29.5203,29.6278,1030876.0
2018-12-21 15:55:00,30.32,30.39,30.29,30.32,1581232.0,29.6376,29.706,29.6082,29.6376,1581232.0
2018-12-24 09:30:00,29.86,30.35,29.8,30.3,1014436.0,29.1879,29.6669,29.1293,29.618,1014436.0
2018-12-24 09:35:00,30.31,30.34,29.72,29.79,810399.0,29.6278,29.6571,29.0511,29.1195,810399.0
2018-12-24 09:40:00,29.8,29.84,29.55,29.58,650663.0,29.1293,29.1684,28.8849,28.9142,650663.0
2018-12-24 09:45:00,29.58,29.58,29.21,29.21,915074.0,28.9142,28.9142,28.5526,28.5526,915074.0
2018-12-24 09:50:00,29.21,29.39,29.15,29.25,829997.0,28.5526,28.7285,28.4939,28.5917,829997.0
2018-12-24 09:55:00,29.25,29.33,29.05,29.25,756448.0,28.5917,28.6699,28.3962,28.5917,756448.0
2018-12-24 10:00:00,29.25,29.49,29.21,29.4,741789.0,28.5917,28.8263,28.5526,28.7383,741789.0
2018-12-24 10:05:00,29.4,29.49,29.3,29.4,678523.0,28.7383,28.8263,28.6405,28.7383,678523.0
2018-12-24 10:10:00,29.41,29.62,29.37,29.6,582944.0,28.7481,28.9533,28.709,28.9338,582944.0
2018-12-24 10:15:00,29.6,29.66,29.37,29.42,475895.0,28.9338,28.9924,28.709,28.7578,475895.0
2018-12-24 10:20:00,29.43,29.53,29.32,29.47,390190.0,28.7676,28.8654,28.6601,28.8067,390190.0
2018-12-24 10:25:00,29.48,29.5,29.38,29.46,357269.0,28.8165,28.836,28.7187,28.7969,357269.0
2018-12-24 10:30:00,29.47,29.65,29.46,29.6,414482.0,28.8067,28.9827,28.7969,28.9338,414482.0
2018-12-24 10:35:00,29.6,29.8,29.57,29.79,461539.0,28.9338,29.1293,28.9045,29.1195,461539.0
2018-12-24 10:40:00,29.79,29.96,29.78,29.92,533777.0,29.1195,29.2857,29.1097,29.2466,533777.0
2018-12-24 10:45:00,29.92,29.99,29.83,29.98,428467.0,29.2466,29.315,29.1586,29.3052,428467.0
2018-12-24 10:50:00,29.98,29.99,29.84,29.86,289499.0,29.3052,29.315,29.1684,29.1879,289499.0
2018-12-24 10:55:00,29.86,29.93,29.75,29.93,491580.0,29.1879,29.2564,29.0804,29.2564,491580.0
2018-12-24 11:00:00,29.94,30.09,29.72,29.77,672289.0,29.2661,29.4128,29.0511,29.1,672289.0
2018-12-24 11:05:00,29.77,29.94,29.74,29.91,244836.0,29.1,29.2661,29.0706,29.2368,244836.0
2018-12-24 11:10:00,29.91,29.92,29.81,29.91,226872.0,29.2368,29.2466,29.1391,29.2368,226872.0
2018-12-24 11:15:00,29.91,29.91,29.74,29.9,260084.0,29.2368,29.2368,29.0706,29.227,260084.0
2018-12-24 11:20:00,29.9,29.95,29.81,29.84,329926.0,29.227,29.2759,29.1391,29.1684,329926.0
2018-12-24 11:25:00,29.84,29.86,29.77,29.81,228744.0,29.1684,29.1879,29.1,29.1391,228744.0
2018-12-24 11:30:00,29.8,29.9,29.8,29.88,186100.0,29.1293,29.227,29.1293,29.2075,186100.0
2018-12-24 11:35:00,29.88,29.88,29.74,29.82,215730.0,29.2075,29.2075,29.0706,29.1488,215730.0
2018-12-24 11:40:00,29.81,29.84,29.63,29.63,271966.0,29.1391,29.1684,28.9631,28.9631,271966.0
2018-12-24 11:45:00,29.63,29.64,29.45,29.52,350725.0,28.9631,28.9729,28.7872,28.8556,350725.0
2018-12-24 11:50:00,29.51,29.6,29.43,29.58,357237.0,28.8458,28.9338,28.7676,28.9142,357237.0
2018-12-24 11:55:00,29.57,29.64,29.51,29.55,191746.0,28.9045,28.9729,28.8458,28.8849,191746.0
2018-12-24 12:00:00,29.56,29.67,29.55,29.63,235488.0,28.8947,29.0022,28.8849,28.9631,235488.0
2018-12-24 12:05:00,29.63,29.66,29.53,29.53,188632.0,28.9631,28.9924,28.8654,28.8654,188632.0
2018-12-24 12:10:00,29.54,29.56,29.4,29.53,340537.0,28.8751,28.8947,28.7383,28.8654,340537.0
2018-12-24 12:15:00,29.52,29.55,29.42,29.43,277107.0,28.8556,28.8849,28.7578,28.7676,277107.0
2018-12-24 12:20:00,29.43,29.51,29.34,29.49,321481.0,28.7676,28.8458,28.6796,28.8263,321481.0
2018-12-24 12:25:00,29.49,29.61,29.47,29.58,285513.0,28.8263,28.9436,28.8067,28.9142,285513.0
2018-12-24 12:30:00,29.58,29.63,29.47,29.54,372024.0,28.9142,28.9631,28.8067,28.8751,372024.0
2018-12-24 12:35:00,29.54,29.57,29.39,29.4,449647.0,28.8751,28.9045,28.7285,28.7383,449647.0
2018-12-24 12:40:00,29.41,29.43,29.26,29.31,495072.0,28.7481,28.7676,28.6014,28.6503,495072.0
2018-12-24 12:45:00,29.31,29.41,29.29,29.35,534409.0,28.6503,28.7481,28.6308,28.6894,534409.0
2018-12-24 12:50:00,29.35,29.36,29.27,29.35,557394.0,28.6894,28.6992,28.6112,28.6894,557394.0
2018-12-24 12:55:00,29.34,29.35,29.0,29.04,1741226.0,28.6796,28.6894,28.3473,28.3864,1741226.0
2018-12-26 09:30:00,29.34,29.45,28.5,28.71,1818880.0,28.6796,28.7872,27.8585,28.0638,1818880.0
2018-12-26 09:35:00,28.72,29.07,28.71,29.0,1061441.0,28.0736,28.4157,28.0638,28.3473,1061441.0
2018-12-26 09:40:00,29.01,29.01,28.67,28.68,768146.0,28.3571,28.3571,28.0247,28.0345,768146.0
2018-12-26 09:45:00,28.68,28.96,28.67,28.94,664018.0,28.0345,28.3082,28.0247,28.2886,664018.0
2018-12-26 09:50:00,28.94,28.96,28.75,28.76,506794.0,28.2886,28.3082,28.1029,28.1127,506794.0
2018-12-26 09:55:00,28.77,28.92,28.75,28.89,477984.0,28.1225,28.2691,28.1029,28.2398,477984.0
2018-12-26 10:00:00,28.89,28.98,28.75,28.77,511005.0,28.2398,28.3277,28.1029,28.1225,511005.0
2018-12-26 10:05:00,28.78,28.78,28.65,28.77,720129.0,28.1322,28.1322,28.0052,28.1225,720129.0
2018-12-26 10:10:00,28.77,28.79,28.64,28.71,524053.0,28.1225,28.142,27.9954,28.0638,524053.0
2018-12-26 10:15:00,28.72,28.83,28.69,28.72,371674.0,28.0736,28.1811,28.0443,28.0736,371674.0
2018-12-26 10:20:00,28.71,28.8,28.7,28.77,531844.0,28.0638,28.1518,28.054,28.1225,531844.0
2018-12-26 10:25:00,28.77,28.8,28.59,28.59,564114.0,28.1225,28.1518,27.9465,27.9465,564114.0
2018-12-26 10:30:00,28.59,28.6,28.46,28.5,488179.0,27.9465,27.9563,27.8194,27.8585,488179.0
2018-12-26 10:35:00,28.5,28.55,28.39,28.53,582286.0,27.8585,27.9074,27.751,27.8879,582286.0
2018-12-26 10:40:00,28.53,28.54,28.45,28.51,433510.0,27.8879,27.8976,27.8097,27.8683,433510.0
2018-12-26 10:45:00,28.51,28.66,28.51,28.62,395485.0,27.8683,28.0149,27.8683,27.9758,395485.0
2018-12-26 10:50:00,28.63,28.74,28.51,28.51,546652.0,27.9856,28.0931,27.8683,27.8683,546652.0
2018-12-26 10:55:00,28.51,28.55,28.45,28.5,318528.0,27.8683,27.9074,27.8097,27.8585,318528.0
2018-12-26 11:00:00,28.51,28.73,28.49,28.73,468891.0,27.8683,28.0834,27.8488,28.0834,468891.0
2018-12-26 11:05:00,28.73,28.8,28.66,28.78,592898.0,28.0834,28.1518,28.0149,28.1322,592898.0
2018-12-26 11:10:00,28.78,28.87,28.75,28.82,350083.0,28.1322,28.2202,28.1029,28.1713,350083.0
2018-12-26 11:15:00,28.81,28.98,28.8,28.96,408798.0,28.1616,28.3277,28.1518,28.3082,408798.0
2018-12-26 11:20:00,28.97,28.98,28.88,28.91,233496.0,28.318,28.3277,28.23,28.2593,233496.0
2018-12-26 11:25:00,28.92,29.03,28.91,29.01,316545.0,28.2691,28.3766,28.2593,28.3571,316545.0
2018-12-26 11:30:00,29.01,29.03,28.96,28.99,290305.0,28.3571,28.3766,28.3082,28.3375,290305.0
2018-12-26 11:35:00,29.0,29.08,28.98,29.04,452428.0,28.3473,28.4255,28.3277,28.3864,452428.0
2018-12-26 11:40:00,29.03,29.1,28.96,29.04,578159.0,28.3766,28.445,28.3082,28.3864,578159.0
2018-12-26 11:45:00,29.04,29.05,28.96,29.04,287352.0,28.3864,28.3962,28.3082,28.3864,287352.0
2018-12-26 11:50:00,29.03,29.05,28.93,29.03,311677.0,28.3766,28.3962,28.2789,28.3766,311677.0
2018-12-26 11:55:00,29.02,29.14,29.0,29.13,484863.0,28.3668,28.4841,28.3473,28.4744,484863.0
2018-12-26 12:00:00,29.13,29.19,29.02,29.02,573081.0,28.4744,28.533,28.3668,28.3668,573081.0
2018-12-26 12:05:00,29.03,29.18,29.02,29.17,401584.0,28.3766,28.5232,28.3668,28.5135,401584.0
2018-12-26 12:10:00,29.16,29.25,29.14,29.17,616739.0,28.5037,28.5917,28.4841,28.5135,616739.0
2018-12-26 12:15:00,29.16,29.19,29.03,29.1,404069.0,28.5037,28.533,28.3766,28.445,404069.0
2018-12-26 12:20:00,29.11,29.14,28.92,29.0,596293.0,28.4548,28.4841,28.2691,28.3473,596293.0
2018-12-26 12:25:00,29.0,29.03,28.97,28.99,457790.0,28.3473,28.3766,28.318,28.3375,457790.0
2018-12-26 12:30:00,28.99,29.06,28.97,29.01,304473.0,28.3375,28.4059,28.318,28.3571,304473.0
2018-12-26 12:35:00,29.01,29.05,28.99,29.01,337371.0,28.3571,28.3962,28.3375,28.3571,337371.0
2018-12-26 12:40:00,29.01,29.08,28.97,29.07,319456.0,28.3571,28.4255,28.318,28.4157,319456.0
2018-12-26 12:45:00,29.07,29.13,29.05,29.09,484738.0,28.4157,28.4744,28.3962,28.4353,484738.0
2018-12-26 12:50:00,29.08,29.18,29.08,29.15,236532.0,28.4255,28.5232,28.4255,28.4939,236532.0
2018-12-26 12:55:00,29.16,29.29,29.15,29.26,369996.0,28.5037,28.6308,28.4939,28.6014,369996.0
2018-12-26 13:00:00,29.26,29.31,29.24,29.27,373341.0,28.6014,28.6503,28.5819,28.6112,373341.0
2018-12-26 13:05:00,29.27,29.28,29.17,29.24,338354.0,28.6112,28.621,28.5135,28.5819,338354.0
2018-12-26 13:10:00,29.23,29.26,29.15,29.16,231824.0,28.5721,28.6014,28.4939,28.5037,231824.0
2018-12-26 13:15:00,29.16,29.21,29.13,29.15,197765.0,28.5037,28.5526,28.4744,28.4939,197765.0
2018-12-26 13:20:00,29.14,29.22,29.13,29.19,202296.0,28.4841,28.5623,28.4744,28.533,202296.0
2018-12-26 13:25:00,29.19,29.22,29.14,29.17,192549.0,28.533,28.5623,28.4841,28.5135,192549.0
2018-12-26 13:30:00,29.16,29.19,29.12,29.15,168763.0,28.5037,28.533,28.4646,28.4939,168763.0
2018-12-26 13:35:00,29.15,29.18,29.11,29.17,218816.0,28.4939,28.5232,28.4548,28.5135,218816.0
2018-12-26 13:40:00,29.16,29.19,29.12,29.12,420350.0,28.5037,28.533,28.4646,28.4646,420350.0
2018-12-26 13:45:00,29.12,29.27,29.12,29.24,317281.0,28.4646,28.6112,28.4646,28.5819,317281.0
2018-12-26 13:50:00,29.24,29.38,29.24,29.38,342969.0,28.5819,28.7187,28.5819,28.7187,342969.0
2018-12-26 13:55:00,29.38,29.45,29.35,29.44,327748.0,28.7187,28.7872,28.6894,28.7774,327748.0
2018-12-26 14:00:00,29.45,29.46,29.36,29.41,266720.0,28.7872,28.7969,28.6992,28.7481,266720.0
2018-12-26 14:05:00,29.4,29.41,29.33,29.39,267052.0,28.7383,28.7481,28.6699,28.7285,267052.0
2018-12-26 14:10:00,29.4,29.5,29.39,29.49,620523.0,28.7383,28.836,28.7285,28.8263,620523.0
2018-12-26 14:15:00,29.49,29.59,29.47,29.5,1080537.0,28.8263,28.924,28.8067,28.836,1080537.0
2018-12-26 14:20:00,29.51,29.58,29.49,29.58,329372.0,28.8458,28.9142,28.8263,28.9142,329372.0
2018-12-26 14:25:00,29.58,29.65,29.54,29.62,388753.0,28.9142,28.9827,28.8751,28.9533,388753.0
2018-12-26 14:30:00,29.62,29.78,29.62,29.76,470335.0,28.9533,29.1097,28.9533,29.0902,470335.0
2018-12-26 14:35:00,29.77,29.86,29.77,29.86,505425.0,29.1,29.1879,29.1,29.1879,505425.0
2018-12-26 14:40:00,29.86,29.89,29.83,29.87,545766.0,29.1879,29.2173,29.1586,29.1977,545766.0
2018-12-26 14:45:00,29.87,29.88,29.76,29.77,613736.0,29.1977,29.2075,29.0902,29.1,613736.0
2018-12-26 14:50:00,29.76,29.88,29.76,29.85,354822.0,29.0902,29.2075,29.0902,29.1782,354822.0
2018-12-26 14:55:00,29.85,29.98,29.84,29.97,726134.0,29.1782,29.3052,29.1684,29.2955,726134.0
2018-12-26 15:00:00,29.98,29.99,29.89,29.96,420721.0,29.3052,29.315,29.2173,29.2857,420721.0
2018-12-26 15:05:00,29.96,30.05,29.95,30.05,492266.0,29.2857,29.3737,29.2759,29.3737,492266.0
2018-12-26 15:10:00,30.04,30.14,30.04,30.14,598785.0,29.3639,29.4616,29.3639,29.4616,598785.0
2018-12-26 15:15:00,30.14,30.22,30.09,30.1,605180.0,29.4616,29.5398,29.4128,29.4225,605180.0
2018-12-26 15:20:00,30.11,30.26,30.09,30.24,442780.0,29.4323,29.5789,29.4128,29.5594,442780.0
2018-12-26 15:25:00,30.24,30.3,30.23,30.29,441165.0,29.5594,29.618,29.5496,29.6082,441165.0
2018-12-26 15:30:00,30.29,30.41,30.28,30.36,714260.0,29.6082,29.7255,29.5985,29.6767,714260.0
2018-12-26 15:35:00,30.36,30.48,30.35,30.48,534887.0,29.6767,29.794,29.6669,29.794,534887.0
2018-12-26 15:40:00,30.47,30.62,30.45,30.62,842651.0,29.7842,29.9308,29.7646,29.9308,842651.0
2018-12-26 15:45:00,30.61,30.65,30.51,30.56,945964.0,29.921,29.9601,29.8233,29.8722,945964.0
2018-12-26 15:50:00,30.56,30.73,30.54,30.73,993680.0,29.8722,30.0383,29.8526,30.0383,993680.0
2018-12-26 15:55:00,30.73,30.91,30.67,30.89,2493937.0,30.0383,30.2143,29.9797,30.1947,2493937.0
2018-12-27 09:30:00,30.4,30.89,30.23,30.77,1345363.0,29.7158,30.1947,29.5496,30.0774,1345363.0
2018-12-27 09:35:00,30.78,31.16,30.75,31.0,881969.0,30.0872,30.4587,30.0579,30.3023,881969.0
2018-12-27 09:40:00,30.99,31.13,30.96,31.02,719975.0,30.2925,30.4293,30.2632,30.3218,719975.0
2018-12-27 09:45:00,31.02,31.09,30.77,30.78,743404.0,30.3218,30.3902,30.0774,30.0872,743404.0
2018-12-27 09:50:00,30.79,31.04,30.76,30.99,705305.0,30.097,30.3414,30.0677,30.2925,705305.0
2018-12-27 09:55:00,30.99,31.3,30.95,31.27,638156.0,30.2925,30.5955,30.2534,30.5662,638156.0
2018-12-27 10:00:00,31.27,31.4,31.14,31.28,861023.0,30.5662,30.6933,30.4391,30.576,861023.0
2018-12-27 10:05:00,31.27,31.28,31.05,31.1,609301.0,30.5662,30.576,30.3511,30.4,609301.0
2018-12-27 10:10:00,31.11,31.2,31.06,31.12,420231.0,30.4098,30.4978,30.3609,30.4196,420231.0
2018-12-27 10:15:00,31.11,31.29,31.08,31.12,462875.0,30.4098,30.5857,30.3805,30.4196,462875.0
2018-12-27 10:20:00,31.12,31.13,30.98,31.0,535997.0,30.4196,30.4293,30.2827,30.3023,535997.0
2018-12-27 10:25:00,31.0,31.07,30.99,31.01,440200.0,30.3023,30.3707,30.2925,30.312,440200.0
2018-12-27 10:30:00,31.0,31.07,30.91,31.05,671759.0,30.3023,30.3707,30.2143,30.3511,671759.0
2018-12-27 10:35:00,31.05,31.08,30.97,31.0,440188.0,30.3511,30.3805,30.2729,30.3023,440188.0
2018-12-27 10:40:00,31.0,31.18,30.99,31.17,464961.0,30.3023,30.4782,30.2925,30.4684,464961.0
2018-12-27 10:45:00,31.17,31.22,31.09,31.18,259202.0,30.4684,30.5173,30.3902,30.4782,259202.0
2018-12-27 10:50:00,31.18,31.19,30.98,31.0,353804.0,30.4782,30.488,30.2827,30.3023,353804.0
2018-12-27 10:55:00,30.99,31.05,30.97,31.0,377183.0,30.2925,30.3511,30.2729,30.3023,377183.0
2018-12-27 11:00:00,31.0,31.0,30.87,30.96,557545.0,30.3023,30.3023,30.1752,30.2632,557545.0
2018-12-27 11:05:00,30.96,31.08,30.93,31.04,395609.0,30.2632,30.3805,30.2338,30.3414,395609.0
2018-12-27 11:10:00,31.04,31.14,31.04,31.09,281407.0,30.3414,30.4391,30.3414,30.3902,281407.0
2018-12-27 11:15:00,31.09,31.19,31.04,31.17,295700.0,30.3902,30.488,30.3414,30.4684,295700.0
2018-12-27 11:20:00,31.17,31.18,31.09,31.15,189893.0,30.4684,30.4782,30.3902,30.4489,189893.0
2018-12-27 11:25:00,31.15,31.24,31.13,31.23,290861.0,30.4489,30.5369,30.4293,30.5271,290861.0
2018-12-27 11:30:00,31.24,31.32,31.21,31.25,384578.0,30.5369,30.6151,30.5075,30.5466,384578.0
2018-12-27 11:35:00,31.25,31.31,31.2,31.27,245967.0,30.5466,30.6053,30.4978,30.5662,245967.0
2018-12-27 11:40:00,31.28,31.28,31.11,31.16,328839.0,30.576,30.576,30.4098,30.4587,328839.0
2018-12-27 11:45:00,31.15,31.17,31.05,31.09,317047.0,30.4489,30.4684,30.3511,30.3902,317047.0
2018-12-27 11:50:00,31.09,31.18,31.02,31.03,294890.0,30.3902,30.4782,30.3218,30.3316,294890.0
2018-12-27 11:55:00,31.03,31.18,30.99,31.13,254786.0,30.3316,30.4782,30.2925,30.4293,254786.0
2018-12-27 12:00:00,31.14,31.15,31.02,31.03,202784.0,30.4391,30.4489,30.3218,30.3316,202784.0
2018-12-27 12:05:00,31.03,31.05,30.98,31.01,196357.0,30.3316,30.3511,30.2827,30.312,196357.0
2018-12-27 12:10:00,31.01,31.04,30.98,31.02,243480.0,30.312,30.3414,30.2827,30.3218,243480.0
2018-12-27 12:15:00,31.01,31.12,31.01,31.05,301451.0,30.312,30.4196,30.312,30.3511,301451.0
2018-12-27 12:20:00,31.05,31.06,30.99,31.04,209237.0,30.3511,30.3609,30.2925,30.3414,209237.0
2018-12-27 12:25:00,31.05,31.05,30.91,30.97,546863.0,30.3511,30.3511,30.2143,30.2729,546863.0
2018-12-27 12:30:00,30.97,31.01,30.93,31.0,275915.0,30.2729,30.312,30.2338,30.3023,275915.0
2018-12-27 12:35:00,30.99,31.12,30.99,31.09,350189.0,30.2925,30.4196,30.2925,30.3902,350189.0
2018-12-27 12:40:00,31.09,31.11,30.95,30.97,359120.0,30.3902,30.4098,30.2534,30.2729,359120.0
2018-12-27 12:45:00,30.97,31.06,30.95,31.03,373938.0,30.2729,30.3609,30.2534,30.3316,373938.0
2018-12-27 12:50:00,31.03,31.09,30.98,31.08,254654.0,30.3316,30.3902,30.2827,30.3805,254654.0
2018-12-27 12:55:00,31.09,31.1,31.0,31.09,217628.0,30.3902,30.4,30.3023,30.3902,217628.0
2018-12-27 13:00:00,31.08,31.13,31.04,31.07,195000.0,30.3805,30.4293,30.3414,30.3707,195000.0
2018-12-27 13:05:00,31.07,31.14,31.06,31.13,124787.0,30.3707,30.4391,30.3609,30.4293,124787.0
2018-12-27 13:10:00,31.13,31.15,31.03,31.09,190857.0,30.4293,30.4489,30.3316,30.3902,190857.0
2018-12-27 13:15:00,31.09,31.09,31.0,31.01,411730.0,30.3902,30.3902,30.3023,30.312,411730.0
2018-12-27 13:20:00,31.02,31.04,30.99,31.01,158123.0,30.3218,30.3414,30.2925,30.312,158123.0
2018-12-27 13:25:00,31.01,31.05,30.97,30.97,200346.0,30.312,30.3511,30.2729,30.2729,200346.0
2018-12-27 13:30:00,30.98,31.06,30.96,31.05,189146.0,30.2827,30.3609,30.2632,30.3511,189146.0
2018-12-27 13:35:00,31.05,31.07,30.98,31.0,219500.0,30.3511,30.3707,30.2827,30.3023,219500.0
2018-12-27 13:40:00,31.0,31.03,30.99,31.01,122392.0,30.3023,30.3316,30.2925,30.312,122392.0
2018-12-27 13:45:00,31.0,31.05,30.81,30.82,505417.0,30.3023,30.3511,30.1165,30.1263,505417.0
2018-12-27 13:50:00,30.82,30.84,30.59,30.61,500152.0,30.1263,30.1459,29.9015,29.921,500152.0
2018-12-27 13:55:00,30.62,30.83,30.58,30.82,568397.0,29.9308,30.1361,29.8917,30.1263,568397.0
2018-12-27 14:00:00,30.81,30.96,30.77,30.95,504863.0,30.1165,30.2632,30.0774,30.2534,504863.0
2018-12-27 14:05:00,30.96,31.02,30.94,30.99,494759.0,30.2632,30.3218,30.2436,30.2925,494759.0
2018-12-27 14:10:00,30.98,31.02,30.91,31.0,405124.0,30.2827,30.3218,30.2143,30.3023,405124.0
2018-12-27 14:15:00,30.99,31.0,30.92,30.98,433983.0,30.2925,30.3023,30.2241,30.2827,433983.0
2018-12-27 14:20:00,30.98,31.1,30.98,31.02,443541.0,30.2827,30.4,30.2827,30.3218,443541.0
2018-12-27 14:25:00,31.01,31.06,30.94,31.04,312636.0,30.312,30.3609,30.2436,30.3414,312636.0
2018-12-27 14:30:00,31.05,31.05,30.93,30.98,347443.0,30.3511,30.3511,30.2338,30.2827,347443.0
2018-12-27 14:35:00,30.98,31.04,30.97,31.03,283200.0,30.2827,30.3414,30.2729,30.3316,283200.0
2018-12-27 14:40:00,31.03,31.23,31.02,31.23,340358.0,30.3316,30.5271,30.3218,30.5271,340358.0
2018-12-27 14:45:00,31.23,31.24,31.1,31.16,216999.0,30.5271,30.5369,30.4,30.4587,216999.0
2018-12-27 14:50:00,31.16,31.31,31.13,31.24,337256.0,30.4587,30.6053,30.4293,30.5369,337256.0
2018-12-27 14:55:00,31.24,31.3,31.21,31.29,285500.0,30.5369,30.5955,30.5075,30.5857,285500.0
2018-12-27 15:00:00,31.3,31.3,31.07,31.13,362958.0,30.5955,30.5955,30.3707,30.4293,362958.0
2018-12-27 15:05:00,31.14,31.2,31.09,31.19,287186.0,30.4391,30.4978,30.3902,30.488,287186.0
2018-12-27 15:10:00,31.19,31.32,31.1,31.32,429873.0,30.488,30.6151,30.4,30.6151,429873.0
2018-12-27 15:15:00,31.32,31.33,31.27,31.32,209820.0,30.6151,30.6248,30.5662,30.6151,209820.0
2018-12-27 15:20:00,31.32,31.49,31.32,31.48,402026.0,30.6151,30.7812,30.6151,30.7715,402026.0
2018-12-27 15:25:00,31.49,31.64,31.44,31.61,626003.0,30.7812,30.9279,30.7324,30.8985,626003.0
2018-12-27 15:30:00,31.61,31.68,31.47,31.65,497055.0,30.8985,30.967,30.7617,30.9376,497055.0
2018-12-27 15:35:00,31.66,31.81,31.65,31.71,504313.0,30.9474,31.094,30.9376,30.9963,504313.0
2018-12-27 15:40:00,31.72,32.01,31.72,31.92,975169.0,31.0061,31.2895,31.0061,31.2016,975169.0
2018-12-27 15:45:00,31.93,31.93,31.72,31.83,873325.0,31.2113,31.2113,31.0061,31.1136,873325.0
2018-12-27 15:50:00,31.83,31.85,31.65,31.7,763610.0,31.1136,31.1331,30.9376,30.9865,763610.0
2018-12-27 15:55:00,31.69,31.94,31.68,31.94,1452688.0,30.9767,31.2211,30.967,31.2211,1452688.0
2018-12-28 09:30:00,32.0,32.12,31.43,31.62,1296180.0,31.2798,31.3971,30.7226,30.9083,1296180.0
2018-12-28 09:35:00,31.62,31.8,31.51,31.58,905291.0,30.9083,31.0843,30.8008,30.8692,905291.0
2018-12-28 09:40:00,31.59,32.05,31.57,32.02,682366.0,30.879,31.3286,30.8594,31.2993,682366.0
2018-12-28 09:45:00,32.02,32.28,31.97,32.12,974868.0,31.2993,31.5535,31.2504,31.3971,974868.0
2018-12-28 09:50:00,32.11,32.22,32.0,32.13,523996.0,31.3873,31.4948,31.2798,31.4068,523996.0
2018-12-28 09:55:00,32.14,32.22,31.96,32.16,410458.0,31.4166,31.4948,31.2407,31.4362,410458.0
2018-12-28 10:00:00,32.15,32.24,31.94,31.96,553626.0,31.4264,31.5144,31.2211,31.2407,553626.0
2018-12-28 10:05:00,31.96,32.1,31.95,31.98,285606.0,31.2407,31.3775,31.2309,31.2602,285606.0
2018-12-28 10:10:00,31.97,32.06,31.85,31.91,413633.0,31.2504,31.3384,31.1331,31.1918,413633.0
2018-12-28 10:15:00,31.9,32.0,31.86,31.91,280313.0,31.182,31.2798,31.1429,31.1918,280313.0
2018-12-28 10:20:00,31.91,31.92,31.64,31.66,572206.0,31.1918,31.2016,30.9279,30.9474,572206.0
2018-12-28 10:25:00,31.66,31.72,31.5,31.56,427195.0,30.9474,31.0061,30.791,30.8497,427195.0
2018-12-28 10:30:00,31.55,31.64,31.53,31.58,322429.0,30.8399,30.9279,30.8203,30.8692,322429.0
2018-12-28 10:35:00,31.58,31.6,31.45,31.6,527061.0,30.8692,30.8888,30.7421,30.8888,527061.0
2018-12-28 10:40:00,31.59,31.67,31.54,31.56,362878.0,30.879,30.9572,30.8301,30.8497,362878.0
2018-12-28 10:45:00,31.55,31.81,31.55,31.76,264981.0,30.8399,31.094,30.8399,31.0452,264981.0
2018-12-28 10:50:00,31.76,31.87,31.73,31.74,281841.0,31.0452,31.1527,31.0158,31.0256,281841.0
2018-12-28 10:55:00,31.74,31.78,31.59,31.6,247315.0,31.0256,31.0647,30.879,30.8888,247315.0
2018-12-28 11:00:00,31.61,31.66,31.55,31.57,210816.0,30.8985,30.9474,30.8399,30.8594,210816.0
2018-12-28 11:05:00,31.57,31.65,31.5,31.64,258931.0,30.8594,30.9376,30.791,30.9279,258931.0
2018-12-28 11:10:00,31.64,31.68,31.57,31.68,263322.0,30.9279,30.967,30.8594,30.967,263322.0
2018-12-28 11:15:00,31.68,31.78,31.62,31.67,360411.0,30.967,31.0647,30.9083,30.9572,360411.0
2018-12-28 11:20:00,31.66,31.73,31.62,31.72,189804.0,30.9474,31.0158,30.9083,31.0061,189804.0
2018-12-28 11:25:00,31.71,31.79,31.66,31.78,192070.0,30.9963,31.0745,30.9474,31.0647,192070.0
2018-12-28 11:30:00,31.78,31.86,31.76,31.84,301517.0,31.0647,31.1429,31.0452,31.1234,301517.0
2018-12-28 11:35:00,31.85,32.02,31.84,32.0,314801.0,31.1331,31.2993,31.1234,31.2798,314801.0
2018-12-28 11:40:00,32.0,32.01,31.91,31.92,305062.0,31.2798,31.2895,31.1918,31.2016,305062.0
2018-12-28 11:45:00,31.92,31.92,31.82,31.91,240539.0,31.2016,31.2016,31.1038,31.1918,240539.0
2018-12-28 11:50:00,31.91,31.98,31.84,31.95,215187.0,31.1918,31.2602,31.1234,31.2309,215187.0
2018-12-28 11:55:00,31.95,31.96,31.91,31.94,149353.0,31.2309,31.2407,31.1918,31.2211,149353.0
2018-12-28 12:00:00,31.94,31.97,31.84,31.96,219072.0,31.2211,31.2504,31.1234,31.2407,219072.0
2018-12-28 12:05:00,31.95,31.97,31.9,31.91,257781.0,31.2309,31.2504,31.182,31.1918,257781.0
2018-12-28 12:10:00,31.92,31.92,31.79,31.84,202810.0,31.2016,31.2016,31.0745,31.1234,202810.0
2018-12-28 12:15:00,31.84,31.85,31.78,31.84,269438.0,31.1234,31.1331,31.0647,31.1234,269438.0
2018-12-28 12:20:00,31.84,31.98,31.83,31.95,232459.0,31.1234,31.2602,31.1136,31.2309,232459.0
2018-12-28 12:25:00,31.95,31.97,31.88,31.96,171518.0,31.2309,31.2504,31.1625,31.2407,171518.0
2018-12-28 12:30:00,31.97,31.99,31.87,31.9,229049.0,31.2504,31.27,31.1527,31.182,229049.0
2018-12-28 12:35:00,31.9,31.94,31.84,31.93,124930.0,31.182,31.2211,31.1234,31.2113,124930.0
2018-12-28 12:40:00,31.94,31.96,31.88,31.92,166322.0,31.2211,31.2407,31.1625,31.2016,166322.0
2018-12-28 12:45:00,31.92,31.93,31.86,31.89,118171.0,31.2016,31.2113,31.1429,31.1722,118171.0
2018-12-28 12:50:00,31.9,31.97,31.85,31.96,158602.0,31.182,31.2504,31.1331,31.2407,158602.0
2018-12-28 12:55:00,31.95,31.96,31.76,31.77,253079.0,31.2309,31.2407,31.0452,31.0549,253079.0
2018-12-28 13:00:00,31.77,31.79,31.66,31.69,286902.0,31.0549,31.0745,30.9474,30.9767,286902.0
2018-12-28 13:05:00,31.69,31.72,31.67,31.7,194063.0,30.9767,31.0061,30.9572,30.9865,194063.0
2018-12-28 13:10:00,31.7,31.72,31.68,31.69,205051.0,30.9865,31.0061,30.967,30.9767,205051.0
2018-12-28 13:15:00,31.69,31.71,31.65,31.65,212200.0,30.9767,30.9963,30.9376,30.9376,212200.0
2018-12-28 13:20:00,31.65,31.66,31.56,31.57,165202.0,30.9376,30.9474,30.8497,30.8594,165202.0
2018-12-28 13:25:00,31.57,31.58,31.51,31.55,289139.0,30.8594,30.8692,30.8008,30.8399,289139.0
2018-12-28 13:30:00,31.56,31.57,31.46,31.53,248600.0,30.8497,30.8594,30.7519,30.8203,248600.0
2018-12-28 13:35:00,31.54,31.57,31.5,31.55,185793.0,30.8301,30.8594,30.791,30.8399,185793.0
2018-12-28 13:40:00,31.55,31.62,31.55,31.6,136558.0,30.8399,30.9083,30.8399,30.8888,136558.0
2018-12-28 13:45:00,31.6,31.71,31.59,31.68,211350.0,30.8888,30.9963,30.879,30.967,211350.0
2018-12-28 13:50:00,31.69,31.76,31.66,31.69,268661.0,30.9767,31.0452,30.9474,30.9767,268661.0
2018-12-28 13:55:00,31.69,31.77,31.68,31.69,157619.0,30.9767,31.0549,30.967,30.9767,157619.0
2018-12-28 14:00:00,31.69,31.83,31.69,31.81,232958.0,30.9767,31.1136,30.9767,31.094,232958.0
2018-12-28 14:05:00,31.82,31.91,31.81,31.88,238138.0,31.1038,31.1918,31.094,31.1625,238138.0
2018-12-28 14:10:00,31.88,31.95,31.83,31.94,235661.0,31.1625,31.2309,31.1136,31.2211,235661.0
2018-12-28 14:15:00,31.94,32.04,31.93,31.94,401954.0,31.2211,31.3189,31.2113,31.2211,401954.0
2018-12-28 14:20:00,31.94,32.01,31.94,32.0,280047.0,31.2211,31.2895,31.2211,31.2798,280047.0
2018-12-28 14:25:00,32.01,32.03,31.9,31.98,215071.0,31.2895,31.3091,31.182,31.2602,215071.0
2018-12-28 14:30:00,31.98,32.06,31.97,32.04,259537.0,31.2602,31.3384,31.2504,31.3189,259537.0
2018-12-28 14:35:00,32.04,32.08,32.02,32.05,242462.0,31.3189,31.358,31.2993,31.3286,242462.0
2018-12-28 14:40:00,32.05,32.12,31.99,32.06,308105.0,31.3286,31.3971,31.27,31.3384,308105.0
2018-12-28 14:45:00,32.06,32.12,32.0,32.1,292031.0,31.3384,31.3971,31.2798,31.3775,292031.0
2018-12-28 14:50:00,32.1,32.19,32.07,32.19,409421.0,31.3775,31.4655,31.3482,31.4655,409421.0
2018-12-28 14:55:00,32.19,32.23,32.14,32.2,395414.0,31.4655,31.5046,31.4166,31.4753,395414.0
2018-12-28 15:00:00,32.2,32.24,32.07,32.08,369002.0,31.4753,31.5144,31.3482,31.358,369002.0
2018-12-28 15:05:00,32.09,32.09,31.89,31.99,448926.0,31.3677,31.3677,31.1722,31.27,448926.0
2018-12-28 15:10:00,31.99,32.03,31.86,32.01,291960.0,31.27,31.3091,31.1429,31.2895,291960.0
2018-12-28 15:15:00,32.02,32.02,31.76,31.8,316244.0,31.2993,31.2993,31.0452,31.0843,316244.0
2018-12-28 15:20:00,31.8,31.8,31.71,31.77,316274.0,31.0843,31.0843,30.9963,31.0549,316274.0
2018-12-28 15:25:00,31.76,31.8,31.55,31.63,540185.0,31.0452,31.0843,30.8399,30.9181,540185.0
2018-12-28 15:30:00,31.63,31.67,31.53,31.58,549777.0,30.9181,30.9572,30.8203,30.8692,549777.0
2018-12-28 15:35:00,31.58,31.63,31.45,31.46,436310.0,30.8692,30.9181,30.7421,30.7519,436310.0
2018-12-28 15:40:00,31.46,31.52,31.4,31.41,400928.0,30.7519,30.8106,30.6933,30.703,400928.0
2018-12-28 15:45:00,31.41,31.53,31.41,31.53,437554.0,30.703,30.8203,30.703,30.8203,437554.0
2018-12-28 15:50:00,31.52,31.59,31.47,31.51,543075.0,30.8106,30.879,30.7617,30.8008,543075.0
2018-12-28 15:55:00,31.5,31.61,31.46,31.57,1216443.0,30.791,30.8985,30.7519,30.8594,1216443.0
2018-12-31 09:30:00,32.01,32.24,31.84,32.23,683825.0,31.2895,31.5144,31.1234,31.5046,683825.0
2018-12-31 09:35:00,32.23,32.38,32.15,32.35,497728.0,31.5046,31.6512,31.4264,31.6219,497728.0
2018-12-31 09:40:00,32.35,32.4,32.16,32.18,288040.0,31.6219,31.6708,31.4362,31.4557,288040.0
2018-12-31 09:45:00,32.17,32.23,32.04,32.07,353534.0,31.4459,31.5046,31.3189,31.3482,353534.0
2018-12-31 09:50:00,32.07,32.08,31.9,31.95,309518.0,31.3482,31.358,31.182,31.2309,309518.0
2018-12-31 09:55:00,31.95,31.97,31.9,31.91,325404.0,31.2309,31.2504,31.182,31.1918,325404.0
2018-12-31 10:00:00,31.92,32.12,31.92,32.09,350783.0,31.2016,31.3971,31.2016,31.3677,350783.0
2018-12-31 10:05:00,32.08,32.13,31.95,31.95,319877.0,31.358,31.4068,31.2309,31.2309,319877.0
2018-12-31 10:10:00,31.95,32.0,31.86,31.86,434434.0,31.2309,31.2798,31.1429,31.1429,434434.0
2018-12-31 10:15:00,31.85,31.85,31.75,31.79,269433.0,31.1331,31.1331,31.0354,31.0745,269433.0
2018-12-31 10:20:00,31.8,31.81,31.7,31.75,220700.0,31.0843,31.094,30.9865,31.0354,220700.0
2018-12-31 10:25:00,31.75,31.8,31.65,31.76,212502.0,31.0354,31.0843,30.9376,31.0452,212502.0
2018-12-31 10:30:00,31.77,31.77,31.64,31.74,289354.0,31.0549,31.0549,30.9279,31.0256,289354.0
2018-12-31 10:35:00,31.73,31.77,31.62,31.63,283906.0,31.0158,31.0549,30.9083,30.9181,283906.0
2018-12-31 10:40:00,31.63,31.65,31.57,31.64,307952.0,30.9181,30.9376,30.8594,30.9279,307952.0
2018-12-31 10:45:00,31.63,31.85,31.63,31.79,390227.0,30.9181,31.1331,30.9181,31.0745,390227.0
2018-12-31 10:50:00,31.78,31.8,31.7,31.74,201371.0,31.0647,31.0843,30.9865,31.0256,201371.0
2018-12-31 10:55:00,31.74,31.78,31.64,31.67,218586.0,31.0256,31.0647,30.9279,30.9572,218586.0
2018-12-31 11:00:00,31.66,31.7,31.54,31.56,210637.0,30.9474,30.9865,30.8301,30.8497,210637.0
2018-12-31 11:05:00,31.56,31.59,31.51,31.53,206360.0,30.8497,30.879,30.8008,30.8203,206360.0
2018-12-31 11:10:00,31.53,31.53,31.46,31.52,208460.0,30.8203,30.8203,30.7519,30.8106,208460.0
2018-12-31 11:15:00,31.52,31.6,31.47,31.59,191289.0,30.8106,30.8888,30.7617,30.879,191289.0
2018-12-31 11:20:00,31.59,31.61,31.48,31.55,236971.0,30.879,30.8985,30.7715,30.8399,236971.0
2018-12-31 11:25:00,31.54,31.77,31.54,31.76,301004.0,30.8301,31.0549,30.8301,31.0452,301004.0
2018-12-31 11:30:00,31.76,31.76,31.56,31.6,236828.0,31.0452,31.0452,30.8497,30.8888,236828.0
2018-12-31 11:35:00,31.59,31.7,31.54,31.6,246654.0,30.879,30.9865,30.8301,30.8888,246654.0
2018-12-31 11:40:00,31.6,31.61,31.53,31.56,160567.0,30.8888,30.8985,30.8203,30.8497,160567.0
2018-12-31 11:45:00,31.56,31.69,31.54,31.69,172914.0,30.8497,30.9767,30.8301,30.9767,172914.0
2018-12-31 11:50:00,31.68,31.7,31.59,31.61,242501.0,30.967,30.9865,30.879,30.8985,242501.0
2018-12-31 11:55:00,31.61,31.66,31.56,31.65,181611.0,30.8985,30.9474,30.8497,30.9376,181611.0
2018-12-31 12:00:00,31.65,31.75,31.61,31.75,226951.0,30.9376,31.0354,30.8985,31.0354,226951.0
2018-12-31 12:05:00,31.75,31.88,31.74,31.87,277657.0,31.0354,31.1625,31.0256,31.1527,277657.0
2018-12-31 12:10:00,31.86,31.87,31.74,31.84,307875.0,31.1429,31.1527,31.0256,31.1234,307875.0
2018-12-31 12:15:00,31.84,31.84,31.77,31.8,122930.0,31.1234,31.1234,31.0549,31.0843,122930.0
2018-12-31 12:20:00,31.81,31.86,31.76,31.77,144204.0,31.094,31.1429,31.0452,31.0549,144204.0
2018-12-31 12:25:00,31.77,31.79,31.73,31.77,88754.0,31.0549,31.0745,31.0158,31.0549,88754.0
2018-12-31 12:30:00,31.77,31.83,31.73,31.83,112834.0,31.0549,31.1136,31.0158,31.1136,112834.0
2018-12-31 12:35:00,31.82,31.9,31.81,31.86,154485.0,31.1038,31.182,31.094,31.1429,154485.0
2018-12-31 12:40:00,31.86,31.89,31.8,31.89,115869.0,31.1429,31.1722,31.0843,31.1722,115869.0
2018-12-31 12:45:00,31.88,31.89,31.79,31.82,105833.0,31.1625,31.1722,31.0745,31.1038,105833.0
2018-12-31 12:50:00,31.82,31.83,31.7,31.74,139809.0,31.1038,31.1136,30.9865,31.0256,139809.0
2018-12-31 12:55:00,31.74,31.77,31.68,31.71,131360.0,31.0256,31.0549,30.967,30.9963,131360.0
2018-12-31 13:00:00,31.72,31.78,31.69,31.73,143350.0,31.0061,31.0647,30.9767,31.0158,143350.0
2018-12-31 13:05:00,31.72,31.79,31.69,31.78,148444.0,31.0061,31.0745,30.9767,31.0647,148444.0
2018-12-31 13:10:00,31.78,31.82,31.73,31.79,144385.0,31.0647,31.1038,31.0158,31.0745,144385.0
2018-12-31 13:15:00,31.8,31.85,31.79,31.83,115602.0,31.0843,31.1331,31.0745,31.1136,115602.0
2018-12-31 13:20:00,31.83,31.88,31.82,31.87,115636.0,31.1136,31.1625,31.1038,31.1527,115636.0
2018-12-31 13:25:00,31.87,31.89,31.83,31.84,201369.0,31.1527,31.1722,31.1136,31.1234,201369.0
2018-12-31 13:30:00,31.85,31.85,31.75,31.75,157657.0,31.1331,31.1331,31.0354,31.0354,157657.0
2018-12-31 13:35:00,31.76,31.78,31.68,31.7,192611.0,31.0452,31.0647,30.967,30.9865,192611.0
2018-12-31 13:40:00,31.69,31.74,31.62,31.66,133646.0,30.9767,31.0256,30.9083,30.9474,133646.0
2018-12-31 13:45:00,31.65,31.66,31.58,31.62,102199.0,30.9376,30.9474,30.8692,30.9083,102199.0
2018-12-31 13:50:00,31.62,31.63,31.52,31.56,137339.0,30.9083,30.9181,30.8106,30.8497,137339.0
2018-12-31 13:55:00,31.56,31.59,31.51,31.54,145593.0,30.8497,30.879,30.8008,30.8301,145593.0
2018-12-31 14:00:00,31.54,31.54,31.46,31.52,170947.0,30.8301,30.8301,30.7519,30.8106,170947.0
2018-12-31 14:05:00,31.53,31.64,31.52,31.64,174145.0,30.8203,30.9279,30.8106,30.9279,174145.0
2018-12-31 14:10:00,31.64,31.66,31.57,31.59,138600.0,30.9279,30.9474,30.8594,30.879,138600.0
2018-12-31 14:15:00,31.58,31.66,31.51,31.65,164379.0,30.8692,30.9474,30.8008,30.9376,164379.0
2018-12-31 14:20:00,31.66,31.67,31.51,31.57,205826.0,30.9474,30.9572,30.8008,30.8594,205826.0
2018-12-31 14:25:00,31.56,31.63,31.53,31.55,139816.0,30.8497,30.9181,30.8203,30.8399,139816.0
2018-12-31 14:30:00,31.54,31.58,31.51,31.56,112657.0,30.8301,30.8692,30.8008,30.8497,112657.0
2018-12-31 14:35:00,31.56,31.64,31.55,31.62,104603.0,30.8497,30.9279,30.8399,30.9083,104603.0
2018-12-31 14:40:00,31.63,31.66,31.6,31.65,110933.0,30.9181,30.9474,30.8888,30.9376,110933.0
2018-12-31 14:45:00,31.64,31.76,31.63,31.71,205729.0,30.9279,31.0452,30.9181,30.9963,205729.0
2018-12-31 14:50:00,31.71,31.81,31.71,31.74,230199.0,30.9963,31.094,30.9963,31.0256,230199.0
2018-12-31 14:55:00,31.74,31.78,31.66,31.66,134050.0,31.0256,31.0647,30.9474,30.9474,134050.0
2018-12-31 15:00:00,31.65,31.77,31.65,31.66,236163.0,30.9376,31.0549,30.9376,30.9474,236163.0
2018-12-31 15:05:00,31.67,31.69,31.62,31.64,177919.0,30.9572,30.9767,30.9083,30.9279,177919.0
2018-12-31 15:10:00,31.64,31.7,31.6,31.68,123404.0,30.9279,30.9865,30.8888,30.967,123404.0
2018-12-31 15:15:00,31.68,31.74,31.62,31.73,131316.0,30.967,31.0256,30.9083,31.0158,131316.0
2018-12-31 15:20:00,31.73,31.78,31.66,31.68,321265.0,31.0158,31.0647,30.9474,30.967,321265.0
2018-12-31 15:25:00,31.68,31.76,31.65,31.65,300912.0,30.967,31.0452,30.9376,30.9376,300912.0
2018-12-31 15:30:00,31.65,31.79,31.63,31.75,255544.0,30.9376,31.0745,30.9181,31.0354,255544.0
2018-12-31 15:35:00,31.75,31.79,31.69,31.76,205865.0,31.0354,31.0745,30.9767,31.0452,205865.0
2018-12-31 15:40:00,31.75,31.77,31.69,31.71,272033.0,31.0354,31.0549,30.9767,30.9963,272033.0
2018-12-31 15:45:00,31.71,31.75,31.58,31.6,330987.0,30.9963,31.0354,30.8692,30.8888,330987.0
2018-12-31 15:50:00,31.61,31.63,31.53,31.54,329626.0,30.8985,30.9181,30.8203,30.8301,329626.0
2018-12-31 15:55:00,31.55,31.72,31.53,31.72,1281783.0,30.8399,31.0061,30.8203,31.0061,1281783.0
2019-01-02 09:30:00,31.0,31.57,30.75,31.5,897500.0,30.3023,30.8594,30.0579,30.791,897500.0
2019-01-02 09:35:00,31.51,31.67,31.28,31.43,695971.0,30.8008,30.9572,30.576,30.7226,695971.0
2019-01-02 09:40:00,31.42,31.59,31.31,31.55,445599.0,30.7128,30.879,30.6053,30.8399,445599.0
2019-01-02 09:45:00,31.55,31.68,31.44,31.67,443974.0,30.8399,30.967,30.7324,30.9572,443974.0
2019-01-02 09:50:00,31.65,31.91,31.64,31.9,659183.0,30.9376,31.1918,30.9279,31.182,659183.0
2019-01-02 09:55:00,31.9,32.1,31.83,32.1,524117.0,31.182,31.3775,31.1136,31.3775,524117.0
2019-01-02 10:00:00,32.08,32.09,31.89,32.07,467080.0,31.358,31.3677,31.1722,31.3482,467080.0
2019-01-02 10:05:00,32.08,32.15,32.01,32.14,609752.0,31.358,31.4264,31.2895,31.4166,609752.0
2019-01-02 10:10:00,32.15,32.2,32.07,32.15,381106.0,31.4264,31.4753,31.3482,31.4264,381106.0
2019-01-02 10:15:00,32.14,32.24,32.1,32.19,447524.0,31.4166,31.5144,31.3775,31.4655,447524.0
2019-01-02 10:20:00,32.2,32.4,32.17,32.38,577599.0,31.4753,31.6708,31.4459,31.6512,577599.0
2019-01-02 10:25:00,32.38,32.56,32.38,32.47,731922.0,31.6512,31.8272,31.6512,31.7392,731922.0
2019-01-02 10:30:00,32.47,32.48,32.32,32.32,330514.0,31.7392,31.749,31.5926,31.5926,330514.0
2019-01-02 10:35:00,32.32,32.45,32.31,32.44,276146.0,31.5926,31.7196,31.5828,31.7099,276146.0
2019-01-02 10:40:00,32.44,32.59,32.44,32.59,349165.0,31.7099,31.8565,31.7099,31.8565,349165.0
2019-01-02 10:45:00,32.59,32.7,32.55,32.65,445049.0,31.8565,31.964,31.8174,31.9151,445049.0
2019-01-02 10:50:00,32.65,32.79,32.62,32.75,371890.0,31.9151,32.052,31.8858,32.0129,371890.0
2019-01-02 10:55:00,32.75,32.85,32.7,32.81,399156.0,32.0129,32.1106,31.964,32.0715,399156.0
2019-01-02 11:00:00,32.82,32.85,32.69,32.79,314544.0,32.0813,32.1106,31.9542,32.052,314544.0
2019-01-02 11:05:00,32.79,32.89,32.75,32.87,417266.0,32.052,32.1497,32.0129,32.1302,417266.0
2019-01-02 11:10:00,32.87,32.9,32.81,32.89,339960.0,32.1302,32.1595,32.0715,32.1497,339960.0
2019-01-02 11:15:00,32.9,32.97,32.8,32.95,407183.0,32.1595,32.2279,32.0618,32.2084,407183.0
2019-01-02 11:20:00,32.96,32.98,32.8,32.9,340549.0,32.2182,32.2377,32.0618,32.1595,340549.0
2019-01-02 11:25:00,32.9,32.96,32.8,32.81,242696.0,32.1595,32.2182,32.0618,32.0715,242696.0
2019-01-02 11:30:00,32.81,32.86,32.71,32.79,283722.0,32.0715,32.1204,31.9738,32.052,283722.0
2019-01-02 11:35:00,32.79,32.82,32.67,32.69,251187.0,32.052,32.0813,31.9347,31.9542,251187.0
2019-01-02 11:40:00,32.7,32.89,32.69,32.87,226351.0,31.964,32.1497,31.9542,32.1302,226351.0
2019-01-02 11:45:00,32.88,32.89,32.72,32.8,217198.0,32.14,32.1497,31.9836,32.0618,217198.0
2019-01-02 11:50:00,32.8,32.82,32.7,32.7,203272.0,32.0618,32.0813,31.964,31.964,203272.0
2019-01-02 11:55:00,32.7,32.79,32.63,32.64,215721.0,31.964,32.052,31.8956,31.9054,215721.0
2019-01-02 12:00:00,32.64,32.71,32.58,32.67,319381.0,31.9054,31.9738,31.8467,31.9347,319381.0
2019-01-02 12:05:00,32.67,32.78,32.61,32.62,203013.0,31.9347,32.0422,31.876,31.8858,203013.0
2019-01-02 12:10:00,32.62,32.69,32.59,32.69,135832.0,31.8858,31.9542,31.8565,31.9542,135832.0
2019-01-02 12:15:00,32.68,32.7,32.61,32.65,161457.0,31.9445,31.964,31.876,31.9151,161457.0
2019-01-02 12:20:00,32.65,32.65,32.45,32.49,353949.0,31.9151,31.9151,31.7196,31.7587,353949.0
2019-01-02 12:25:00,32.49,32.59,32.46,32.57,151826.0,31.7587,31.8565,31.7294,31.8369,151826.0
2019-01-02 12:30:00,32.57,32.68,32.57,32.68,136646.0,31.8369,31.9445,31.8369,31.9445,136646.0
2019-01-02 12:35:00,32.68,32.81,32.67,32.8,197066.0,31.9445,32.0715,31.9347,32.0618,197066.0
2019-01-02 12:40:00,32.8,32.81,32.72,32.8,199900.0,32.0618,32.0715,31.9836,32.0618,199900.0
2019-01-02 12:45:00,32.81,32.94,32.81,32.85,312766.0,32.0715,32.1986,32.0715,32.1106,312766.0
2019-01-02 12:50:00,32.85,32.91,32.84,32.87,163705.0,32.1106,32.1693,32.1009,32.1302,163705.0
2019-01-02 12:55:00,32.87,32.93,32.8,32.86,155490.0,32.1302,32.1888,32.0618,32.1204,155490.0
2019-01-02 13:00:00,32.86,32.89,32.81,32.88,177033.0,32.1204,32.1497,32.0715,32.14,177033.0
2019-01-02 13:05:00,32.88,33.05,32.88,33.04,345377.0,32.14,32.3061,32.14,32.2964,345377.0
2019-01-02 13:10:00,33.04,33.06,32.97,32.99,219718.0,32.2964,32.3159,32.2279,32.2475,219718.0
2019-01-02 13:15:00,33.0,33.0,32.89,32.97,307262.0,32.2573,32.2573,32.1497,32.2279,307262.0
2019-01-02 13:20:00,32.96,33.01,32.92,32.94,208810.0,32.2182,32.267,32.1791,32.1986,208810.0
2019-01-02 13:25:00,32.94,32.95,32.85,32.9,174204.0,32.1986,32.2084,32.1106,32.1595,174204.0
2019-01-02 13:30:00,32.9,33.05,32.89,33.02,158445.0,32.1595,32.3061,32.1497,32.2768,158445.0
2019-01-02 13:35:00,33.03,33.03,32.92,32.96,141095.0,32.2866,32.2866,32.1791,32.2182,141095.0
2019-01-02 13:40:00,32.95,32.97,32.9,32.94,142454.0,32.2084,32.2279,32.1595,32.1986,142454.0
2019-01-02 13:45:00,32.94,33.08,32.93,33.04,274249.0,32.1986,32.3355,32.1888,32.2964,274249.0
2019-01-02 13:50:00,33.04,33.07,33.0,33.02,145103.0,32.2964,32.3257,32.2573,32.2768,145103.0
2019-01-02 13:55:00,33.01,33.05,32.95,33.04,188042.0,32.267,32.3061,32.2084,32.2964,188042.0
2019-01-02 14:00:00,33.05,33.05,32.86,32.91,244501.0,32.3061,32.3061,32.1204,32.1693,244501.0
2019-01-02 14:05:00,32.91,32.92,32.85,32.91,247882.0,32.1693,32.1791,32.1106,32.1693,247882.0
2019-01-02 14:10:00,32.91,32.93,32.84,32.92,200606.0,32.1693,32.1888,32.1009,32.1791,200606.0
2019-01-02 14:15:00,32.92,32.99,32.91,32.93,121714.0,32.1791,32.2475,32.1693,32.1888,121714.0
2019-01-02 14:20:00,32.93,33.03,32.91,33.01,178943.0,32.1888,32.2866,32.1693,32.267,178943.0
2019-01-02 14:25:00,33.01,33.02,32.92,32.93,98513.0,32.267,32.2768,32.1791,32.1888,98513.0
2019-01-02 14:30:00,32.94,33.04,32.93,33.02,197123.0,32.1986,32.2964,32.1888,32.2768,197123.0
2019-01-02 14:35:00,33.01,33.03,32.98,32.99,106449.0,32.267,32.2866,32.2377,32.2475,106449.0
2019-01-02 14:40:00,33.0,33.0,32.87,32.91,147828.0,32.2573,32.2573,32.1302,32.1693,147828.0
2019-01-02 14:45:00,32.91,33.01,32.88,33.0,92221.0,32.1693,32.267,32.14,32.2573,92221.0
2019-01-02 14:50:00,33.0,33.01,32.91,32.94,140301.0,32.2573,32.267,32.1693,32.1986,140301.0
2019-01-02 14:55:00,32.95,32.96,32.87,32.87,144664.0,32.2084,32.2182,32.1302,32.1302,144664.0
2019-01-02 15:00:00,32.87,32.87,32.74,32.77,364595.0,32.1302,32.1302,32.0031,32.0324,364595.0
2019-01-02 15:05:00,32.77,32.84,32.74,32.77,203161.0,32.0324,32.1009,32.0031,32.0324,203161.0
2019-01-02 15:10:00,32.77,32.82,32.72,32.8,208661.0,32.0324,32.0813,31.9836,32.0618,208661.0
2019-01-02 15:15:00,32.8,32.81,32.66,32.68,299034.0,32.0618,32.0715,31.9249,31.9445,299034.0
2019-01-02 15:20:00,32.68,32.74,32.63,32.69,335285.0,31.9445,32.0031,31.8956,31.9542,335285.0
2019-01-02 15:25:00,32.69,32.75,32.64,32.69,174532.0,31.9542,32.0129,31.9054,31.9542,174532.0
2019-01-02 15:30:00,32.67,32.67,32.51,32.54,257740.0,31.9347,31.9347,31.7783,31.8076,257740.0
2019-01-02 15:35:00,32.54,32.69,32.54,32.59,230555.0,31.8076,31.9542,31.8076,31.8565,230555.0
2019-01-02 15:40:00,32.59,32.68,32.58,32.59,262779.0,31.8565,31.9445,31.8467,31.8565,262779.0
2019-01-02 15:45:00,32.59,32.72,32.58,32.65,261048.0,31.8565,31.9836,31.8467,31.9151,261048.0
2019-01-02 15:50:00,32.66,32.77,32.65,32.72,309895.0,31.9249,32.0324,31.9151,31.9836,309895.0
2019-01-02 15:55:00,32.73,32.81,32.7,32.76,716996.0,31.9933,32.0715,31.964,32.0227,716996.0
2019-01-03 09:30:00,31.82,32.15,31.68,31.93,1283086.0,31.1038,31.4264,30.967,31.2113,1283086.0
2019-01-03 09:35:00,31.93,31.95,31.46,31.52,987223.0,31.2113,31.2309,30.7519,30.8106,987223.0
2019-01-03 09:40:00,31.52,31.64,31.41,31.5,784506.0,30.8106,30.9279,30.703,30.791,784506.0
2019-01-03 09:45:00,31.5,31.5,31.1,31.11,692363.0,30.791,30.791,30.4,30.4098,692363.0
2019-01-03 09:50:00,31.11,31.23,31.03,31.12,705982.0,30.4098,30.5271,30.3316,30.4196,705982.0
2019-01-03 09:55:00,31.11,31.28,31.04,31.26,606262.0,30.4098,30.576,30.3414,30.5564,606262.0
2019-01-03 10:00:00,31.26,31.3,31.09,31.17,601507.0,30.5564,30.5955,30.3902,30.4684,601507.0
2019-01-03 10:05:00,31.17,31.21,31.05,31.06,352037.0,30.4684,30.5075,30.3511,30.3609,352037.0
2019-01-03 10:10:00,31.05,31.1,30.89,30.9,590117.0,30.3511,30.4,30.1947,30.2045,590117.0
2019-01-03 10:15:00,30.9,31.17,30.86,31.17,525699.0,30.2045,30.4684,30.1654,30.4684,525699.0
2019-01-03 10:20:00,31.17,31.22,31.08,31.18,316020.0,30.4684,30.5173,30.3805,30.4782,316020.0
2019-01-03 10:25:00,31.18,31.18,31.06,31.13,339133.0,30.4782,30.4782,30.3609,30.4293,339133.0
2019-01-03 10:30:00,31.13,31.13,30.95,31.01,513868.0,30.4293,30.4293,30.2534,30.312,513868.0
2019-01-03 10:35:00,31.01,31.03,30.86,30.95,556703.0,30.312,30.3316,30.1654,30.2534,556703.0
2019-01-03 10:40:00,30.95,31.07,30.94,30.98,427101.0,30.2534,30.3707,30.2436,30.2827,427101.0
2019-01-03 10:45:00,30.97,31.11,30.92,31.05,275905.0,30.2729,30.4098,30.2241,30.3511,275905.0
2019-01-03 10:50:00,31.06,31.22,31.03,31.12,278400.0,30.3609,30.5173,30.3316,30.4196,278400.0
2019-01-03 10:55:00,31.12,31.28,31.11,31.26,261547.0,30.4196,30.576,30.4098,30.5564,261547.0
2019-01-03 11:00:00,31.26,31.29,31.18,31.23,249250.0,30.5564,30.5857,30.4782,30.5271,249250.0
2019-01-03 11:05:00,31.23,31.23,31.07,31.09,292534.0,30.5271,30.5271,30.3707,30.3902,292534.0
2019-01-03 11:10:00,31.08,31.31,31.08,31.28,699236.0,30.3805,30.6053,30.3805,30.576,699236.0
2019-01-03 11:15:00,31.29,31.4,31.29,31.37,252071.0,30.5857,30.6933,30.5857,30.6639,252071.0
2019-01-03 11:20:00,31.38,31.48,31.35,31.42,289746.0,30.6737,30.7715,30.6444,30.7128,289746.0
2019-01-03 11:25:00,31.42,31.43,31.31,31.36,280178.0,30.7128,30.7226,30.6053,30.6542,280178.0
2019-01-03 11:30:00,31.36,31.44,31.31,31.36,283569.0,30.6542,30.7324,30.6053,30.6542,283569.0
2019-01-03 11:35:00,31.36,31.57,31.36,31.55,340823.0,30.6542,30.8594,30.6542,30.8399,340823.0
2019-01-03 11:40:00,31.55,31.68,31.52,31.58,373539.0,30.8399,30.967,30.8106,30.8692,373539.0
2019-01-03 11:45:00,31.58,31.59,31.48,31.52,219653.0,30.8692,30.879,30.7715,30.8106,219653.0
2019-01-03 11:50:00,31.51,31.54,31.36,31.38,189958.0,30.8008,30.8301,30.6542,30.6737,189958.0
2019-01-03 11:55:00,31.38,31.43,31.31,31.35,187811.0,30.6737,30.7226,30.6053,30.6444,187811.0
2019-01-03 12:00:00,31.34,31.45,31.31,31.38,282478.0,30.6346,30.7421,30.6053,30.6737,282478.0
2019-01-03 12:05:00,31.38,31.38,31.25,31.26,217267.0,30.6737,30.6737,30.5466,30.5564,217267.0
2019-01-03 12:10:00,31.25,31.38,31.24,31.32,171635.0,30.5466,30.6737,30.5369,30.6151,171635.0
2019-01-03 12:15:00,31.33,31.36,31.12,31.15,191495.0,30.6248,30.6542,30.4196,30.4489,191495.0
2019-01-03 12:20:00,31.15,31.17,31.1,31.12,219540.0,30.4489,30.4684,30.4,30.4196,219540.0
2019-01-03 12:25:00,31.12,31.12,31.02,31.05,212301.0,30.4196,30.4196,30.3218,30.3511,212301.0
2019-01-03 12:30:00,31.04,31.12,31.01,31.11,211369.0,30.3414,30.4196,30.312,30.4098,211369.0
2019-01-03 12:35:00,31.11,31.14,31.01,31.05,181461.0,30.4098,30.4391,30.312,30.3511,181461.0
2019-01-03 12:40:00,31.05,31.16,31.04,31.16,179027.0,30.3511,30.4587,30.3414,30.4587,179027.0
2019-01-03 12:45:00,31.16,31.25,31.14,31.24,220112.0,30.4587,30.5466,30.4391,30.5369,220112.0
2019-01-03 12:50:00,31.24,31.29,31.21,31.27,139810.0,30.5369,30.5857,30.5075,30.5662,139810.0
2019-01-03 12:55:00,31.27,31.29,31.17,31.22,139593.0,30.5662,30.5857,30.4684,30.5173,139593.0
2019-01-03 13:00:00,31.22,31.22,31.09,31.12,161265.0,30.5173,30.5173,30.3902,30.4196,161265.0
2019-01-03 13:05:00,31.12,31.16,31.08,31.13,166713.0,30.4196,30.4587,30.3805,30.4293,166713.0
2019-01-03 13:10:00,31.13,31.18,31.1,31.12,100845.0,30.4293,30.4782,30.4,30.4196,100845.0
2019-01-03 13:15:00,31.11,31.11,31.01,31.05,299415.0,30.4098,30.4098,30.312,30.3511,299415.0
2019-01-03 13:20:00,31.05,31.09,31.0,31.07,158603.0,30.3511,30.3902,30.3023,30.3707,158603.0
2019-01-03 13:25:00,31.06,31.1,30.98,31.02,206724.0,30.3609,30.4,30.2827,30.3218,206724.0
2019-01-03 13:30:00,31.01,31.07,30.99,31.0,140622.0,30.312,30.3707,30.2925,30.3023,140622.0
2019-01-03 13:35:00,31.0,31.16,30.97,31.15,254512.0,30.3023,30.4587,30.2729,30.4489,254512.0
2019-01-03 13:40:00,31.15,31.25,31.13,31.22,170804.0,30.4489,30.5466,30.4293,30.5173,170804.0
2019-01-03 13:45:00,31.22,31.22,31.07,31.09,144412.0,30.5173,30.5173,30.3707,30.3902,144412.0
2019-01-03 13:50:00,31.08,31.09,30.99,31.0,234570.0,30.3805,30.3902,30.2925,30.3023,234570.0
2019-01-03 13:55:00,31.01,31.07,30.98,31.02,178424.0,30.312,30.3707,30.2827,30.3218,178424.0
2019-01-03 14:00:00,31.02,31.07,30.99,31.03,187938.0,30.3218,30.3707,30.2925,30.3316,187938.0
2019-01-03 14:05:00,31.03,31.14,31.02,31.11,157438.0,30.3316,30.4391,30.3218,30.4098,157438.0
2019-01-03 14:10:00,31.11,31.12,31.0,31.01,141753.0,30.4098,30.4196,30.3023,30.312,141753.0
2019-01-03 14:15:00,31.0,31.11,30.99,31.07,153989.0,30.3023,30.4098,30.2925,30.3707,153989.0
2019-01-03 14:20:00,31.07,31.07,30.99,31.01,130436.0,30.3707,30.3707,30.2925,30.312,130436.0
2019-01-03 14:25:00,31.01,31.18,30.99,31.17,190526.0,30.312,30.4782,30.2925,30.4684,190526.0
2019-01-03 14:30:00,31.17,31.24,31.13,31.16,246159.0,30.4684,30.5369,30.4293,30.4587,246159.0
2019-01-03 14:35:00,31.16,31.18,31.08,31.11,104159.0,30.4587,30.4782,30.3805,30.4098,104159.0
2019-01-03 14:40:00,31.1,31.13,31.0,31.01,127528.0,30.4,30.4293,30.3023,30.312,127528.0
2019-01-03 14:45:00,31.01,31.04,30.98,31.03,289098.0,30.312,30.3414,30.2827,30.3316,289098.0
2019-01-03 14:50:00,31.03,31.05,30.98,31.01,151906.0,30.3316,30.3511,30.2827,30.312,151906.0
2019-01-03 14:55:00,31.01,31.06,30.96,31.03,385717.0,30.312,30.3609,30.2632,30.3316,385717.0
2019-01-03 15:00:00,31.03,31.05,30.99,31.01,115996.0,30.3316,30.3511,30.2925,30.312,115996.0
2019-01-03 15:05:00,31.02,31.08,31.01,31.03,116819.0,30.3218,30.3805,30.312,30.3316,116819.0
2019-01-03 15:10:00,31.03,31.06,30.95,30.98,363253.0,30.3316,30.3609,30.2534,30.2827,363253.0
2019-01-03 15:15:00,30.98,31.11,30.96,31.05,440024.0,30.2827,30.4098,30.2632,30.3511,440024.0
2019-01-03 15:20:00,31.05,31.09,30.97,31.0,177357.0,30.3511,30.3902,30.2729,30.3023,177357.0
2019-01-03 15:25:00,31.01,31.1,31.0,31.02,159350.0,30.312,30.4,30.3023,30.3218,159350.0
2019-01-03 15:30:00,31.01,31.15,31.0,31.1,212823.0,30.312,30.4489,30.3023,30.4,212823.0
2019-01-03 15:35:00,31.1,31.14,31.03,31.04,381294.0,30.4,30.4391,30.3316,30.3414,381294.0
2019-01-03 15:40:00,31.04,31.04,30.98,31.0,489949.0,30.3414,30.3414,30.2827,30.3023,489949.0
2019-01-03 15:45:00,31.01,31.06,30.99,31.0,333630.0,30.312,30.3609,30.2925,30.3023,333630.0
2019-01-03 15:50:00,31.0,31.04,30.95,31.01,775808.0,30.3023,30.3414,30.2534,30.312,775808.0
2019-01-03 15:55:00,31.01,31.02,30.95,31.0,1781261.0,30.312,30.3218,30.2534,30.3023,1781261.0
2019-01-04 09:30:00,31.66,31.86,31.55,31.78,961121.0,30.9474,31.1429,30.8399,31.0647,961121.0
2019-01-04 09:35:00,31.77,32.0,31.65,31.97,709815.0,31.0549,31.2798,30.9376,31.2504,709815.0
2019-01-04 09:40:00,31.97,32.19,31.84,32.15,611080.0,31.2504,31.4655,31.1234,31.4264,611080.0
2019-01-04 09:45:00,32.15,32.17,31.9,31.98,536495.0,31.4264,31.4459,31.182,31.2602,536495.0
2019-01-04 09:50:00,31.99,32.0,31.82,31.86,454015.0,31.27,31.2798,31.1038,31.1429,454015.0
2019-01-04 09:55:00,31.87,32.05,31.85,32.03,431068.0,31.1527,31.3286,31.1331,31.3091,431068.0
2019-01-04 10:00:00,32.04,32.08,31.98,32.0,351776.0,31.3189,31.358,31.2602,31.2798,351776.0
2019-01-04 10:05:00,32.0,32.02,31.88,31.98,296469.0,31.2798,31.2993,31.1625,31.2602,296469.0
2019-01-04 10:10:00,31.98,32.04,31.86,31.87,308640.0,31.2602,31.3189,31.1429,31.1527,308640.0
2019-01-04 10:15:00,31.87,31.95,31.84,31.89,417263.0,31.1527,31.2309,31.1234,31.1722,417263.0
2019-01-04 10:20:00,31.89,32.19,31.76,32.17,631074.0,31.1722,31.4655,31.0452,31.4459,631074.0
2019-01-04 10:25:00,32.17,32.3,32.17,32.29,418924.0,31.4459,31.573,31.4459,31.5632,418924.0
2019-01-04 10:30:00,32.29,32.3,32.11,32.11,400012.0,31.5632,31.573,31.3873,31.3873,400012.0
2019-01-04 10:35:00,32.12,32.24,32.1,32.19,246217.0,31.3971,31.5144,31.3775,31.4655,246217.0
2019-01-04 10:40:00,32.2,32.23,32.12,32.14,209877.0,31.4753,31.5046,31.3971,31.4166,209877.0
2019-01-04 10:45:00,32.14,32.31,32.13,32.29,297980.0,31.4166,31.5828,31.4068,31.5632,297980.0
2019-01-04 10:50:00,32.3,32.45,32.29,32.39,438982.0,31.573,31.7196,31.5632,31.661,438982.0
2019-01-04 10:55:00,32.39,32.54,32.39,32.54,300915.0,31.661,31.8076,31.661,31.8076,300915.0
2019-01-04 11:00:00,32.54,32.64,32.48,32.61,371222.0,31.8076,31.9054,31.749,31.876,371222.0
2019-01-04 11:05:00,32.61,32.62,32.46,32.48,294705.0,31.876,31.8858,31.7294,31.749,294705.0
2019-01-04 11:10:00,32.48,32.6,32.48,32.53,265958.0,31.749,31.8663,31.749,31.7978,265958.0
2019-01-04 11:15:00,32.53,32.54,32.4,32.51,231063.0,31.7978,31.8076,31.6708,31.7783,231063.0
2019-01-04 11:20:00,32.52,32.53,32.42,32.42,205511.0,31.7881,31.7978,31.6903,31.6903,205511.0
2019-01-04 11:25:00,32.42,32.46,32.3,32.37,267854.0,31.6903,31.7294,31.573,31.6414,267854.0
2019-01-04 11:30:00,32.37,32.41,32.29,32.4,204741.0,31.6414,31.6805,31.5632,31.6708,204741.0
2019-01-04 11:35:00,32.4,32.4,32.3,32.36,222189.0,31.6708,31.6708,31.573,31.6317,222189.0
2019-01-04 11:40:00,32.37,32.41,32.33,32.39,188154.0,31.6414,31.6805,31.6023,31.661,188154.0
2019-01-04 11:45:00,32.39,32.52,32.38,32.47,229244.0,31.661,31.7881,31.6512,31.7392,229244.0
2019-01-04 11:50:00,32.46,32.61,32.45,32.59,256659.0,31.7294,31.876,31.7196,31.8565,256659.0
2019-01-04 11:55:00,32.6,32.63,32.53,32.56,304701.0,31.8663,31.8956,31.7978,31.8272,304701.0
2019-01-04 12:00:00,32.56,32.63,32.55,32.61,211579.0,31.8272,31.8956,31.8174,31.876,211579.0
2019-01-04 12:05:00,32.61,32.74,32.57,32.74,343494.0,31.876,32.0031,31.8369,32.0031,343494.0
2019-01-04 12:10:00,32.74,32.75,32.66,32.69,255186.0,32.0031,32.0129,31.9249,31.9542,255186.0
2019-01-04 12:15:00,32.7,32.83,32.66,32.81,263403.0,31.964,32.0911,31.9249,32.0715,263403.0
2019-01-04 12:20:00,32.81,32.83,32.69,32.69,227394.0,32.0715,32.0911,31.9542,31.9542,227394.0
2019-01-04 12:25:00,32.69,32.77,32.68,32.73,133705.0,31.9542,32.0324,31.9445,31.9933,133705.0
2019-01-04 12:30:00,32.74,32.77,32.66,32.72,183090.0,32.0031,32.0324,31.9249,31.9836,183090.0
2019-01-04 12:35:00,32.71,32.72,32.66,32.72,198816.0,31.9738,31.9836,31.9249,31.9836,198816.0
2019-01-04 12:40:00,32.72,32.82,32.72,32.8,221091.0,31.9836,32.0813,31.9836,32.0618,221091.0
2019-01-04 12:45:00,32.8,32.82,32.74,32.8,150997.0,32.0618,32.0813,32.0031,32.0618,150997.0
2019-01-04 12:50:00,32.8,32.83,32.73,32.75,160068.0,32.0618,32.0911,31.9933,32.0129,160068.0
2019-01-04 12:55:00,32.76,32.83,32.74,32.77,236391.0,32.0227,32.0911,32.0031,32.0324,236391.0
2019-01-04 13:00:00,32.77,32.9,32.76,32.9,232077.0,32.0324,32.1595,32.0227,32.1595,232077.0
2019-01-04 13:05:00,32.9,33.02,32.88,33.01,389670.0,32.1595,32.2768,32.14,32.267,389670.0
2019-01-04 13:10:00,33.01,33.03,32.94,32.98,220510.0,32.267,32.2866,32.1986,32.2377,220510.0
2019-01-04 13:15:00,32.98,33.0,32.91,32.98,213089.0,32.2377,32.2573,32.1693,32.2377,213089.0
2019-01-04 13:20:00,32.98,33.04,32.89,32.9,204378.0,32.2377,32.2964,32.1497,32.1595,204378.0
2019-01-04 13:25:00,32.9,32.95,32.85,32.95,255027.0,32.1595,32.2084,32.1106,32.2084,255027.0
2019-01-04 13:30:00,32.95,33.03,32.93,33.0,201596.0,32.2084,32.2866,32.1888,32.2573,201596.0
2019-01-04 13:35:00,33.01,33.03,32.92,32.97,220820.0,32.267,32.2866,32.1791,32.2279,220820.0
2019-01-04 13:40:00,32.96,32.97,32.79,32.81,227292.0,32.2182,32.2279,32.052,32.0715,227292.0
2019-01-04 13:45:00,32.81,32.86,32.75,32.85,235073.0,32.0715,32.1204,32.0129,32.1106,235073.0
2019-01-04 13:50:00,32.85,32.86,32.73,32.73,160141.0,32.1106,32.1204,31.9933,31.9933,160141.0
2019-01-04 13:55:00,32.73,32.79,32.69,32.78,274821.0,31.9933,32.052,31.9542,32.0422,274821.0
2019-01-04 14:00:00,32.79,32.81,32.7,32.78,142303.0,32.052,32.0715,31.964,32.0422,142303.0
2019-01-04 14:05:00,32.78,32.8,32.69,32.76,139466.0,32.0422,32.0618,31.9542,32.0227,139466.0
2019-01-04 14:10:00,32.76,32.79,32.71,32.78,150961.0,32.0227,32.052,31.9738,32.0422,150961.0
2019-01-04 14:15:00,32.78,32.87,32.71,32.86,246816.0,32.0422,32.1302,31.9738,32.1204,246816.0
2019-01-04 14:20:00,32.86,32.97,32.84,32.97,227602.0,32.1204,32.2279,32.1009,32.2279,227602.0
2019-01-04 14:25:00,32.96,32.99,32.91,32.94,182402.0,32.2182,32.2475,32.1693,32.1986,182402.0
2019-01-04 14:30:00,32.94,32.97,32.87,32.96,181992.0,32.1986,32.2279,32.1302,32.2182,181992.0
2019-01-04 14:35:00,32.95,32.99,32.93,32.98,164133.0,32.2084,32.2475,32.1888,32.2377,164133.0
2019-01-04 14:40:00,32.97,33.0,32.9,32.95,181930.0,32.2279,32.2573,32.1595,32.2084,181930.0
2019-01-04 14:45:00,32.95,32.97,32.82,32.87,235990.0,32.2084,32.2279,32.0813,32.1302,235990.0
2019-01-04 14:50:00,32.87,32.88,32.75,32.78,230930.0,32.1302,32.14,32.0129,32.0422,230930.0
2019-01-04 14:55:00,32.78,32.78,32.63,32.64,306468.0,32.0422,32.0422,31.8956,31.9054,306468.0
2019-01-04 15:00:00,32.64,32.78,32.62,32.77,281739.0,31.9054,32.0422,31.8858,32.0324,281739.0
2019-01-04 15:05:00,32.77,32.8,32.72,32.77,271336.0,32.0324,32.0618,31.9836,32.0324,271336.0
2019-01-04 15:10:00,32.77,32.78,32.7,32.74,366004.0,32.0324,32.0422,31.964,32.0031,366004.0
2019-01-04 15:15:00,32.74,32.85,32.71,32.81,331042.0,32.0031,32.1106,31.9738,32.0715,331042.0
2019-01-04 15:20:00,32.81,32.83,32.69,32.7,300040.0,32.0715,32.0911,31.9542,31.964,300040.0
2019-01-04 15:25:00,32.7,32.71,32.54,32.57,464553.0,31.964,31.9738,31.8076,31.8369,464553.0
2019-01-04 15:30:00,32.56,32.69,32.54,32.69,277845.0,31.8272,31.9542,31.8076,31.9542,277845.0
2019-01-04 15:35:00,32.69,32.71,32.62,32.63,266908.0,31.9542,31.9738,31.8858,31.8956,266908.0
2019-01-04 15:40:00,32.63,32.68,32.62,32.65,365676.0,31.8956,31.9445,31.8858,31.9151,365676.0
2019-01-04 15:45:00,32.66,32.72,32.65,32.65,480386.0,31.9249,31.9836,31.9151,31.9151,480386.0
2019-01-04 15:50:00,32.65,32.71,32.65,32.66,374344.0,31.9151,31.9738,31.9151,31.9249,374344.0
2019-01-04 15:55:00,32.67,32.72,32.65,32.69,1251911.0,31.9347,31.9836,31.9151,31.9542,1251911.0
2019-01-07 09:30:00,33.7,33.91,33.31,33.79,3478850.0,32.9415,33.1468,32.5603,33.0295,3478850.0
2019-01-07 09:35:00,33.78,33.9,33.54,33.86,1367928.0,33.0197,33.137,32.7851,33.0979,1367928.0
2019-01-07 09:40:00,33.86,34.17,33.85,34.03,1483562.0,33.0979,33.4009,33.0881,33.2641,1483562.0
2019-01-07 09:45:00,34.03,34.38,33.98,34.3,1159733.0,33.2641,33.6062,33.2152,33.528,1159733.0
2019-01-07 09:50:00,34.29,34.3,33.98,34.03,1227347.0,33.5182,33.528,33.2152,33.2641,1227347.0
2019-01-07 09:55:00,34.03,34.04,33.86,34.0,1111237.0,33.2641,33.2738,33.0979,33.2347,1111237.0
2019-01-07 10:00:00,34.0,34.2,33.93,34.12,877993.0,33.2347,33.4302,33.1663,33.352,877993.0
2019-01-07 10:05:00,34.11,34.15,33.91,33.99,698473.0,33.3423,33.3814,33.1468,33.225,698473.0
2019-01-07 10:10:00,33.99,34.01,33.82,33.91,850113.0,33.225,33.2445,33.0588,33.1468,850113.0
2019-01-07 10:15:00,33.91,34.1,33.85,34.09,536250.0,33.1468,33.3325,33.0881,33.3227,536250.0
2019-01-07 10:20:00,34.09,34.11,33.94,34.09,455287.0,33.3227,33.3423,33.1761,33.3227,455287.0
2019-01-07 10:25:00,34.09,34.17,33.96,33.99,532054.0,33.3227,33.4009,33.1956,33.225,532054.0
2019-01-07 10:30:00,33.98,34.11,33.98,34.06,458619.0,33.2152,33.3423,33.2152,33.2934,458619.0
2019-01-07 10:35:00,34.07,34.08,33.84,33.91,496592.0,33.3032,33.3129,33.0783,33.1468,496592.0
2019-01-07 10:40:00,33.91,34.05,33.86,33.87,487139.0,33.1468,33.2836,33.0979,33.1077,487139.0
2019-01-07 10:45:00,33.88,33.91,33.81,33.9,450359.0,33.1174,33.1468,33.049,33.137,450359.0
2019-01-07 10:50:00,33.9,34.05,33.85,34.01,424917.0,33.137,33.2836,33.0881,33.2445,424917.0
2019-01-07 10:55:00,34.0,34.05,33.91,34.02,291451.0,33.2347,33.2836,33.1468,33.2543,291451.0
2019-01-07 11:00:00,34.02,34.13,34.0,34.1,455647.0,33.2543,33.3618,33.2347,33.3325,455647.0
2019-01-07 11:05:00,34.11,34.17,34.07,34.12,367829.0,33.3423,33.4009,33.3032,33.352,367829.0
2019-01-07 11:10:00,34.12,34.14,34.02,34.05,223063.0,33.352,33.3716,33.2543,33.2836,223063.0
2019-01-07 11:15:00,34.05,34.12,34.03,34.09,211857.0,33.2836,33.352,33.2641,33.3227,211857.0
2019-01-07 11:20:00,34.08,34.1,34.02,34.09,245695.0,33.3129,33.3325,33.2543,33.3227,245695.0
2019-01-07 11:25:00,34.08,34.09,33.9,33.93,370983.0,33.3129,33.3227,33.137,33.1663,370983.0
2019-01-07 11:30:00,33.93,33.95,33.81,33.91,461163.0,33.1663,33.1859,33.049,33.1468,461163.0
2019-01-07 11:35:00,33.91,34.05,33.9,34.0,666993.0,33.1468,33.2836,33.137,33.2347,666993.0
2019-01-07 11:40:00,34.0,34.05,33.96,34.02,208723.0,33.2347,33.2836,33.1956,33.2543,208723.0
2019-01-07 11:45:00,34.02,34.22,34.0,34.19,667641.0,33.2543,33.4498,33.2347,33.4205,667641.0
2019-01-07 11:50:00,34.19,34.19,34.12,34.17,375086.0,33.4205,33.4205,33.352,33.4009,375086.0
2019-01-07 11:55:00,34.17,34.23,34.12,34.18,439455.0,33.4009,33.4596,33.352,33.4107,439455.0
2019-01-07 12:00:00,34.19,34.24,34.1,34.2,461359.0,33.4205,33.4693,33.3325,33.4302,461359.0
2019-01-07 12:05:00,34.19,34.27,34.12,34.15,395496.0,33.4205,33.4987,33.352,33.3814,395496.0
2019-01-07 12:10:00,34.14,34.15,33.99,34.03,328667.0,33.3716,33.3814,33.225,33.2641,328667.0
2019-01-07 12:15:00,34.04,34.1,33.98,34.0,253103.0,33.2738,33.3325,33.2152,33.2347,253103.0
2019-01-07 12:20:00,34.0,34.06,33.96,34.03,279101.0,33.2347,33.2934,33.1956,33.2641,279101.0
2019-01-07 12:25:00,34.03,34.21,34.01,34.19,429324.0,33.2641,33.44,33.2445,33.4205,429324.0
2019-01-07 12:30:00,34.2,34.34,34.17,34.33,653332.0,33.4302,33.5671,33.4009,33.5573,653332.0
2019-01-07 12:35:00,34.33,34.44,34.27,34.43,465494.0,33.5573,33.6648,33.4987,33.6551,465494.0
2019-01-07 12:40:00,34.43,34.45,34.31,34.32,453795.0,33.6551,33.6746,33.5378,33.5475,453795.0
2019-01-07 12:45:00,34.31,34.39,34.31,34.37,286501.0,33.5378,33.616,33.5378,33.5964,286501.0
2019-01-07 12:50:00,34.37,34.39,34.29,34.36,338129.0,33.5964,33.616,33.5182,33.5866,338129.0
2019-01-07 12:55:00,34.35,34.39,34.24,34.29,314041.0,33.5769,33.616,33.4693,33.5182,314041.0
2019-01-07 13:00:00,34.3,34.4,34.28,34.35,222062.0,33.528,33.6257,33.5084,33.5769,222062.0
2019-01-07 13:05:00,34.36,34.38,34.28,34.31,283431.0,33.5866,33.6062,33.5084,33.5378,283431.0
2019-01-07 13:10:00,34.32,34.34,34.18,34.19,451024.0,33.5475,33.5671,33.4107,33.4205,451024.0
2019-01-07 13:15:00,34.19,34.24,34.18,34.23,313411.0,33.4205,33.4693,33.4107,33.4596,313411.0
2019-01-07 13:20:00,34.23,34.26,34.12,34.17,246853.0,33.4596,33.4889,33.352,33.4009,246853.0
2019-01-07 13:25:00,34.17,34.21,34.12,34.17,152769.0,33.4009,33.44,33.352,33.4009,152769.0
2019-01-07 13:30:00,34.17,34.22,34.12,34.2,155239.0,33.4009,33.4498,33.352,33.4302,155239.0
2019-01-07 13:35:00,34.2,34.35,34.19,34.32,251690.0,33.4302,33.5769,33.4205,33.5475,251690.0
2019-01-07 13:40:00,34.32,34.34,34.26,34.29,175098.0,33.5475,33.5671,33.4889,33.5182,175098.0
2019-01-07 13:45:00,34.28,34.34,34.19,34.19,343791.0,33.5084,33.5671,33.4205,33.4205,343791.0
2019-01-07 13:50:00,34.18,34.22,34.15,34.18,314311.0,33.4107,33.4498,33.3814,33.4107,314311.0
2019-01-07 13:55:00,34.17,34.24,34.16,34.19,176895.0,33.4009,33.4693,33.3911,33.4205,176895.0
2019-01-07 14:00:00,34.19,34.28,34.18,34.26,178455.0,33.4205,33.5084,33.4107,33.4889,178455.0
2019-01-07 14:05:00,34.26,34.26,34.14,34.18,186087.0,33.4889,33.4889,33.3716,33.4107,186087.0
2019-01-07 14:10:00,34.19,34.19,34.12,34.17,161233.0,33.4205,33.4205,33.352,33.4009,161233.0
2019-01-07 14:15:00,34.17,34.25,34.16,34.23,205956.0,33.4009,33.4791,33.3911,33.4596,205956.0
2019-01-07 14:20:00,34.23,34.25,34.15,34.16,220460.0,33.4596,33.4791,33.3814,33.3911,220460.0
2019-01-07 14:25:00,34.15,34.17,34.05,34.07,255042.0,33.3814,33.4009,33.2836,33.3032,255042.0
2019-01-07 14:30:00,34.07,34.14,34.01,34.13,406439.0,33.3032,33.3716,33.2445,33.3618,406439.0
2019-01-07 14:35:00,34.13,34.16,34.09,34.12,369837.0,33.3618,33.3911,33.3227,33.352,369837.0
2019-01-07 14:40:00,34.12,34.15,34.1,34.11,264671.0,33.352,33.3814,33.3325,33.3423,264671.0
2019-01-07 14:45:00,34.12,34.12,34.02,34.08,228598.0,33.352,33.352,33.2543,33.3129,228598.0
2019-01-07 14:50:00,34.07,34.1,34.01,34.01,217932.0,33.3032,33.3325,33.2445,33.2445,217932.0
2019-01-07 14:55:00,34.01,34.01,33.94,33.98,273061.0,33.2445,33.2445,33.1761,33.2152,273061.0
2019-01-07 15:00:00,33.98,34.11,33.97,34.1,270279.0,33.2152,33.3423,33.2054,33.3325,270279.0
2019-01-07 15:05:00,34.1,34.13,34.09,34.13,166142.0,33.3325,33.3618,33.3227,33.3618,166142.0
2019-01-07 15:10:00,34.12,34.14,34.07,34.13,209754.0,33.352,33.3716,33.3032,33.3618,209754.0
2019-01-07 15:15:00,34.13,34.19,34.12,34.18,250009.0,33.3618,33.4205,33.352,33.4107,250009.0
2019-01-07 15:20:00,34.19,34.2,34.13,34.14,193710.0,33.4205,33.4302,33.3618,33.3716,193710.0
2019-01-07 15:25:00,34.15,34.2,34.14,34.14,263894.0,33.3814,33.4302,33.3716,33.3716,263894.0
2019-01-07 15:30:00,34.15,34.15,34.04,34.08,343755.0,33.3814,33.3814,33.2738,33.3129,343755.0
2019-01-07 15:35:00,34.08,34.12,34.05,34.05,263240.0,33.3129,33.352,33.2836,33.2836,263240.0
2019-01-07 15:40:00,34.05,34.07,34.0,34.03,299033.0,33.2836,33.3032,33.2347,33.2641,299033.0
2019-01-07 15:45:00,34.03,34.13,34.03,34.08,464064.0,33.2641,33.3618,33.2641,33.3129,464064.0
2019-01-07 15:50:00,34.09,34.09,34.02,34.02,572106.0,33.3227,33.3227,33.2543,33.2543,572106.0
2019-01-07 15:55:00,34.03,34.05,33.96,34.01,1276515.0,33.2641,33.2836,33.1956,33.2445,1276515.0
2019-01-08 09:30:00,34.55,34.59,34.29,34.38,2356736.0,33.7724,33.8115,33.5182,33.6062,2356736.0
2019-01-08 09:35:00,34.39,34.49,33.97,34.02,1307343.0,33.616,33.7137,33.2054,33.2543,1307343.0
2019-01-08 09:40:00,34.01,34.03,33.71,33.72,1025521.0,33.2445,33.2641,32.9513,32.961,1025521.0
2019-01-08 09:45:00,33.72,33.93,33.67,33.92,818612.0,32.961,33.1663,32.9122,33.1565,818612.0
2019-01-08 09:50:00,33.91,33.98,33.72,33.74,519674.0,33.1468,33.2152,32.961,32.9806,519674.0
2019-01-08 09:55:00,33.75,33.8,33.54,33.54,574750.0,32.9904,33.0392,32.7851,32.7851,574750.0
2019-01-08 10:00:00,33.55,33.59,33.39,33.54,823690.0,32.7949,32.834,32.6385,32.7851,823690.0
2019-01-08 10:05:00,33.53,33.67,33.53,33.62,518282.0,32.7753,32.9122,32.7753,32.8633,518282.0
2019-01-08 10:10:00,33.62,33.62,33.26,33.29,450325.0,32.8633,32.8633,32.5114,32.5407,450325.0
2019-01-08 10:15:00,33.29,33.37,32.97,33.02,744548.0,32.5407,32.6189,32.2279,32.2768,744548.0
2019-01-08 10:20:00,33.02,33.13,33.01,33.08,439482.0,32.2768,32.3843,32.267,32.3355,439482.0
2019-01-08 10:25:00,33.07,33.19,33.06,33.08,434653.0,32.3257,32.443,32.3159,32.3355,434653.0
2019-01-08 10:30:00,33.09,33.18,33.02,33.05,374378.0,32.3452,32.4332,32.2768,32.3061,374378.0
2019-01-08 10:35:00,33.05,33.26,32.98,33.26,456963.0,32.3061,32.5114,32.2377,32.5114,456963.0
2019-01-08 10:40:00,33.26,33.26,33.07,33.08,251108.0,32.5114,32.5114,32.3257,32.3355,251108.0
2019-01-08 10:45:00,33.08,33.09,32.95,33.0,370852.0,32.3355,32.3452,32.2084,32.2573,370852.0
2019-01-08 10:50:00,33.0,33.01,32.86,32.89,398405.0,32.2573,32.267,32.1204,32.1497,398405.0
2019-01-08 10:55:00,32.89,32.98,32.8,32.95,396913.0,32.1497,32.2377,32.0618,32.2084,396913.0
2019-01-08 11:00:00,32.95,33.04,32.89,33.03,487798.0,32.2084,32.2964,32.1497,32.2866,487798.0
2019-01-08 11:05:00,33.04,33.2,32.95,33.15,448740.0,32.2964,32.4528,32.2084,32.4039,448740.0
2019-01-08 11:10:00,33.15,33.19,33.07,33.11,297192.0,32.4039,32.443,32.3257,32.3648,297192.0
2019-01-08 11:15:00,33.1,33.23,33.07,33.2,309972.0,32.355,32.4821,32.3257,32.4528,309972.0
2019-01-08 11:20:00,33.2,33.26,33.15,33.24,340757.0,32.4528,32.5114,32.4039,32.4919,340757.0
2019-01-08 11:25:00,33.25,33.26,33.11,33.11,282977.0,32.5016,32.5114,32.3648,32.3648,282977.0
2019-01-08 11:30:00,33.12,33.12,33.0,33.06,286535.0,32.3746,32.3746,32.2573,32.3159,286535.0
2019-01-08 11:35:00,33.06,33.15,33.04,33.12,205443.0,32.3159,32.4039,32.2964,32.3746,205443.0
2019-01-08 11:40:00,33.12,33.14,33.08,33.13,139865.0,32.3746,32.3941,32.3355,32.3843,139865.0
2019-01-08 11:45:00,33.14,33.28,33.13,33.26,242511.0,32.3941,32.531,32.3843,32.5114,242511.0
2019-01-08 11:50:00,33.25,33.26,33.15,33.19,137293.0,32.5016,32.5114,32.4039,32.443,137293.0
2019-01-08 11:55:00,33.19,33.31,33.18,33.28,233653.0,32.443,32.5603,32.4332,32.531,233653.0
2019-01-08 12:00:00,33.28,33.42,33.26,33.42,240571.0,32.531,32.6678,32.5114,32.6678,240571.0
2019-01-08 12:05:00,33.42,33.44,33.35,33.38,228913.0,32.6678,32.6874,32.5994,32.6287,228913.0
2019-01-08 12:10:00,33.38,33.43,33.3,33.34,240215.0,32.6287,32.6776,32.5505,32.5896,240215.0
2019-01-08 12:15:00,33.33,33.43,33.24,33.41,293302.0,32.5798,32.6776,32.4919,32.658,293302.0
2019-01-08 12:20:00,33.42,33.5,33.38,33.42,404020.0,32.6678,32.746,32.6287,32.6678,404020.0
2019-01-08 12:25:00,33.42,33.43,33.26,33.28,381539.0,32.6678,32.6776,32.5114,32.531,381539.0
2019-01-08 12:30:00,33.27,33.31,33.22,33.27,237170.0,32.5212,32.5603,32.4723,32.5212,237170.0
2019-01-08 12:35:00,33.28,33.39,33.25,33.36,325952.0,32.531,32.6385,32.5016,32.6092,325952.0
2019-01-08 12:40:00,33.35,33.45,33.32,33.38,202401.0,32.5994,32.6971,32.5701,32.6287,202401.0
2019-01-08 12:45:00,33.38,33.44,33.3,33.34,310779.0,32.6287,32.6874,32.5505,32.5896,310779.0
2019-01-08 12:50:00,33.33,33.38,33.3,33.33,276466.0,32.5798,32.6287,32.5505,32.5798,276466.0
2019-01-08 12:55:00,33.33,33.33,33.23,33.27,283237.0,32.5798,32.5798,32.4821,32.5212,283237.0
2019-01-08 13:00:00,33.27,33.4,33.23,33.39,287444.0,32.5212,32.6483,32.4821,32.6385,287444.0
2019-01-08 13:05:00,33.39,33.39,33.3,33.32,191842.0,32.6385,32.6385,32.5505,32.5701,191842.0
2019-01-08 13:10:00,33.32,33.43,33.31,33.39,200365.0,32.5701,32.6776,32.5603,32.6385,200365.0
2019-01-08 13:15:00,33.39,33.42,33.31,33.32,150293.0,32.6385,32.6678,32.5603,32.5701,150293.0
2019-01-08 13:20:00,33.32,33.42,33.31,33.38,145626.0,32.5701,32.6678,32.5603,32.6287,145626.0
2019-01-08 13:25:00,33.38,33.42,33.34,33.4,138469.0,32.6287,32.6678,32.5896,32.6483,138469.0
2019-01-08 13:30:00,33.41,33.45,33.38,33.43,217770.0,32.658,32.6971,32.6287,32.6776,217770.0
2019-01-08 13:35:00,33.43,33.45,33.39,33.43,137662.0,32.6776,32.6971,32.6385,32.6776,137662.0
2019-01-08 13:40:00,33.43,33.43,33.35,33.35,165993.0,32.6776,32.6776,32.5994,32.5994,165993.0
2019-01-08 13:45:00,33.35,33.45,33.32,33.44,221801.0,32.5994,32.6971,32.5701,32.6874,221801.0
2019-01-08 13:50:00,33.45,33.55,33.44,33.51,270934.0,32.6971,32.7949,32.6874,32.7558,270934.0
2019-01-08 13:55:00,33.52,33.52,33.42,33.44,177143.0,32.7656,32.7656,32.6678,32.6874,177143.0
2019-01-08 14:00:00,33.44,33.51,33.42,33.48,286843.0,32.6874,32.7558,32.6678,32.7265,286843.0
2019-01-08 14:05:00,33.48,33.49,33.42,33.46,144558.0,32.7265,32.7362,32.6678,32.7069,144558.0
2019-01-08 14:10:00,33.46,33.6,33.46,33.59,235202.0,32.7069,32.8438,32.7069,32.834,235202.0
2019-01-08 14:15:00,33.59,33.65,33.56,33.64,286134.0,32.834,32.8926,32.8047,32.8828,286134.0
2019-01-08 14:20:00,33.64,33.65,33.51,33.53,332886.0,32.8828,32.8926,32.7558,32.7753,332886.0
2019-01-08 14:25:00,33.54,33.6,33.53,33.6,148504.0,32.7851,32.8438,32.7753,32.8438,148504.0
2019-01-08 14:30:00,33.59,33.69,33.59,33.6,241279.0,32.834,32.9317,32.834,32.8438,241279.0
2019-01-08 14:35:00,33.6,33.63,33.57,33.59,209939.0,32.8438,32.8731,32.8144,32.834,209939.0
2019-01-08 14:40:00,33.59,33.65,33.58,33.61,208220.0,32.834,32.8926,32.8242,32.8535,208220.0
2019-01-08 14:45:00,33.61,33.68,33.58,33.67,194730.0,32.8535,32.9219,32.8242,32.9122,194730.0
2019-01-08 14:50:00,33.68,33.72,33.66,33.7,376066.0,32.9219,32.961,32.9024,32.9415,376066.0
2019-01-08 14:55:00,33.7,33.71,33.67,33.7,260712.0,32.9415,32.9513,32.9122,32.9415,260712.0
2019-01-08 15:00:00,33.69,33.7,33.57,33.58,205511.0,32.9317,32.9415,32.8144,32.8242,205511.0
2019-01-08 15:05:00,33.58,33.59,33.44,33.52,310115.0,32.8242,32.834,32.6874,32.7656,310115.0
2019-01-08 15:10:00,33.53,33.53,33.47,33.52,185638.0,32.7753,32.7753,32.7167,32.7656,185638.0
2019-01-08 15:15:00,33.51,33.61,33.51,33.6,195785.0,32.7558,32.8535,32.7558,32.8438,195785.0
2019-01-08 15:20:00,33.6,33.64,33.55,33.63,216149.0,32.8438,32.8828,32.7949,32.8731,216149.0
2019-01-08 15:25:00,33.63,33.65,33.61,33.64,252581.0,32.8731,32.8926,32.8535,32.8828,252581.0
2019-01-08 15:30:00,33.65,33.73,33.64,33.7,245324.0,32.8926,32.9708,32.8828,32.9415,245324.0
2019-01-08 15:35:00,33.7,33.74,33.64,33.66,227317.0,32.9415,32.9806,32.8828,32.9024,227317.0
2019-01-08 15:40:00,33.66,33.66,33.57,33.59,337168.0,32.9024,32.9024,32.8144,32.834,337168.0
2019-01-08 15:45:00,33.59,33.63,33.58,33.61,442737.0,32.834,32.8731,32.8242,32.8535,442737.0
2019-01-08 15:50:00,33.61,33.68,33.6,33.67,475775.0,32.8535,32.9219,32.8438,32.9122,475775.0
2019-01-08 15:55:00,33.66,33.77,33.66,33.74,1208764.0,32.9024,33.0099,32.9024,32.9806,1208764.0
2019-01-09 09:30:00,34.97,35.43,34.92,35.37,3812031.0,34.1829,34.6326,34.134,34.5739,3812031.0
2019-01-09 09:35:00,35.37,35.77,35.29,35.77,2159962.0,34.5739,34.9649,34.4957,34.9649,2159962.0
2019-01-09 09:40:00,35.77,36.15,35.68,36.01,2656792.0,34.9649,35.3364,34.8769,35.1995,2656792.0
2019-01-09 09:45:00,36.01,36.13,35.83,35.95,1467673.0,35.1995,35.3168,35.0236,35.1409,1467673.0
2019-01-09 09:50:00,35.95,36.19,35.87,35.9,1941352.0,35.1409,35.3755,35.0627,35.092,1941352.0
2019-01-09 09:55:00,35.91,36.02,35.81,35.87,1086750.0,35.1018,35.2093,35.004,35.0627,1086750.0
2019-01-09 10:00:00,35.87,35.99,35.66,35.83,987161.0,35.0627,35.18,34.8574,35.0236,987161.0
2019-01-09 10:05:00,35.84,35.84,35.55,35.63,1048169.0,35.0333,35.0333,34.7499,34.8281,1048169.0
2019-01-09 10:10:00,35.62,35.69,35.36,35.37,722572.0,34.8183,34.8867,34.5641,34.5739,722572.0
2019-01-09 10:15:00,35.38,35.49,35.34,35.39,2324870.0,34.5837,34.6912,34.5446,34.5935,2324870.0
2019-01-09 10:20:00,35.4,35.68,35.39,35.68,673606.0,34.6032,34.8769,34.5935,34.8769,673606.0
2019-01-09 10:25:00,35.69,35.79,35.68,35.76,1128651.0,34.8867,34.9845,34.8769,34.9551,1128651.0
2019-01-09 10:30:00,35.76,35.76,35.44,35.46,679498.0,34.9551,34.9551,34.6423,34.6619,679498.0
2019-01-09 10:35:00,35.47,35.59,35.41,35.52,560937.0,34.6717,34.789,34.613,34.7205,560937.0
2019-01-09 10:40:00,35.53,35.59,35.32,35.35,526874.0,34.7303,34.789,34.525,34.5544,526874.0
2019-01-09 10:45:00,35.34,35.38,35.22,35.29,563752.0,34.5446,34.5837,34.4273,34.4957,563752.0
2019-01-09 10:50:00,35.29,35.48,35.28,35.46,559479.0,34.4957,34.6814,34.4859,34.6619,559479.0
2019-01-09 10:55:00,35.46,35.52,35.41,35.47,512089.0,34.6619,34.7205,34.613,34.6717,512089.0
2019-01-09 11:00:00,35.47,35.57,35.41,35.55,634683.0,34.6717,34.7694,34.613,34.7499,634683.0
2019-01-09 11:05:00,35.55,35.57,35.48,35.51,481057.0,34.7499,34.7694,34.6814,34.7108,481057.0
2019-01-09 11:10:00,35.51,35.7,35.5,35.67,546007.0,34.7108,34.8965,34.701,34.8672,546007.0
2019-01-09 11:15:00,35.68,35.82,35.63,35.8,810198.0,34.8769,35.0138,34.8281,34.9942,810198.0
2019-01-09 11:20:00,35.8,35.84,35.7,35.8,660364.0,34.9942,35.0333,34.8965,34.9942,660364.0
2019-01-09 11:25:00,35.8,35.87,35.7,35.86,559674.0,34.9942,35.0627,34.8965,35.0529,559674.0
2019-01-09 11:30:00,35.87,35.87,35.71,35.76,512441.0,35.0627,35.0627,34.9063,34.9551,512441.0
2019-01-09 11:35:00,35.77,35.83,35.6,35.62,452656.0,34.9649,35.0236,34.7987,34.8183,452656.0
2019-01-09 11:40:00,35.61,35.72,35.6,35.65,328883.0,34.8085,34.916,34.7987,34.8476,328883.0
2019-01-09 11:45:00,35.65,35.79,35.64,35.75,376751.0,34.8476,34.9845,34.8378,34.9454,376751.0
2019-01-09 11:50:00,35.76,35.86,35.69,35.81,623266.0,34.9551,35.0529,34.8867,35.004,623266.0
2019-01-09 11:55:00,35.82,35.84,35.69,35.74,234280.0,35.0138,35.0333,34.8867,34.9356,234280.0
2019-01-09 12:00:00,35.75,35.85,35.74,35.84,255613.0,34.9454,35.0431,34.9356,35.0333,255613.0
2019-01-09 12:05:00,35.85,35.86,35.75,35.82,233343.0,35.0431,35.0529,34.9454,35.0138,233343.0
2019-01-09 12:10:00,35.83,35.9,35.8,35.88,346344.0,35.0236,35.092,34.9942,35.0724,346344.0
2019-01-09 12:15:00,35.88,35.96,35.85,35.95,440739.0,35.0724,35.1506,35.0431,35.1409,440739.0
2019-01-09 12:20:00,35.95,35.98,35.92,35.98,346902.0,35.1409,35.1702,35.1115,35.1702,346902.0
2019-01-09 12:25:00,35.97,35.99,35.9,35.95,394236.0,35.1604,35.18,35.092,35.1409,394236.0
2019-01-09 12:30:00,35.95,35.97,35.87,35.94,265560.0,35.1409,35.1604,35.0627,35.1311,265560.0
2019-01-09 12:35:00,35.94,35.96,35.78,35.79,383212.0,35.1311,35.1506,34.9747,34.9845,383212.0
2019-01-09 12:40:00,35.78,35.84,35.74,35.83,329875.0,34.9747,35.0333,34.9356,35.0236,329875.0
2019-01-09 12:45:00,35.83,35.9,35.79,35.83,249808.0,35.0236,35.092,34.9845,35.0236,249808.0
2019-01-09 12:50:00,35.83,35.89,35.82,35.86,249618.0,35.0236,35.0822,35.0138,35.0529,249618.0
2019-01-09 12:55:00,35.87,35.91,35.82,35.9,161163.0,35.0627,35.1018,35.0138,35.092,161163.0
2019-01-09 13:00:00,35.91,35.99,35.89,35.98,336592.0,35.1018,35.18,35.0822,35.1702,336592.0
2019-01-09 13:05:00,35.98,36.04,35.97,36.04,527593.0,35.1702,35.2288,35.1604,35.2288,527593.0
2019-01-09 13:10:00,36.04,36.12,36.03,36.12,351440.0,35.2288,35.307,35.2191,35.307,351440.0
2019-01-09 13:15:00,36.12,36.21,36.08,36.2,367786.0,35.307,35.395,35.2679,35.3852,367786.0
2019-01-09 13:20:00,36.2,36.25,36.19,36.24,524728.0,35.3852,35.4341,35.3755,35.4243,524728.0
2019-01-09 13:25:00,36.23,36.28,36.07,36.1,575905.0,35.4146,35.4634,35.2582,35.2875,575905.0
2019-01-09 13:30:00,36.1,36.14,36.05,36.06,367897.0,35.2875,35.3266,35.2386,35.2484,367897.0
2019-01-09 13:35:00,36.05,36.15,36.04,36.13,405209.0,35.2386,35.3364,35.2288,35.3168,405209.0
2019-01-09 13:40:00,36.13,36.24,36.11,36.12,431271.0,35.3168,35.4243,35.2973,35.307,431271.0
2019-01-09 13:45:00,36.13,36.13,36.04,36.08,289440.0,35.3168,35.3168,35.2288,35.2679,289440.0
2019-01-09 13:50:00,36.09,36.12,36.0,36.1,435365.0,35.2777,35.307,35.1897,35.2875,435365.0
2019-01-09 13:55:00,36.1,36.15,36.09,36.11,226689.0,35.2875,35.3364,35.2777,35.2973,226689.0
2019-01-09 14:00:00,36.11,36.24,36.1,36.17,368121.0,35.2973,35.4243,35.2875,35.3559,368121.0
2019-01-09 14:05:00,36.17,36.3,36.15,36.27,290528.0,35.3559,35.483,35.3364,35.4537,290528.0
2019-01-09 14:10:00,36.28,36.28,36.19,36.2,415590.0,35.4634,35.4634,35.3755,35.3852,415590.0
2019-01-09 14:15:00,36.2,36.22,35.95,35.95,518436.0,35.3852,35.4048,35.1409,35.1409,518436.0
2019-01-09 14:20:00,35.95,35.96,35.84,35.86,634216.0,35.1409,35.1506,35.0333,35.0529,634216.0
2019-01-09 14:25:00,35.86,35.94,35.83,35.89,416298.0,35.0529,35.1311,35.0236,35.0822,416298.0
2019-01-09 14:30:00,35.89,35.96,35.79,35.93,349686.0,35.0822,35.1506,34.9845,35.1213,349686.0
2019-01-09 14:35:00,35.93,36.0,35.9,35.96,190397.0,35.1213,35.1897,35.092,35.1506,190397.0
2019-01-09 14:40:00,35.97,36.07,35.95,36.07,233300.0,35.1604,35.2582,35.1409,35.2582,233300.0
2019-01-09 14:45:00,36.07,36.14,36.06,36.13,272043.0,35.2582,35.3266,35.2484,35.3168,272043.0
2019-01-09 14:50:00,36.13,36.14,36.06,36.09,191824.0,35.3168,35.3266,35.2484,35.2777,191824.0
2019-01-09 14:55:00,36.1,36.1,36.0,36.04,198970.0,35.2875,35.2875,35.1897,35.2288,198970.0
2019-01-09 15:00:00,36.04,36.09,35.99,36.06,242876.0,35.2288,35.2777,35.18,35.2484,242876.0
2019-01-09 15:05:00,36.05,36.07,36.0,36.03,241517.0,35.2386,35.2582,35.1897,35.2191,241517.0
2019-01-09 15:10:00,36.04,36.06,35.95,35.96,269632.0,35.2288,35.2484,35.1409,35.1506,269632.0
2019-01-09 15:15:00,35.95,36.0,35.93,35.94,235484.0,35.1409,35.1897,35.1213,35.1311,235484.0
2019-01-09 15:20:00,35.94,36.0,35.93,35.98,226420.0,35.1311,35.1897,35.1213,35.1702,226420.0
2019-01-09 15:25:00,35.97,35.98,35.86,35.9,448001.0,35.1604,35.1702,35.0529,35.092,448001.0
2019-01-09 15:30:00,35.9,35.9,35.78,35.78,485359.0,35.092,35.092,34.9747,34.9747,485359.0
2019-01-09 15:35:00,35.79,35.79,35.64,35.66,504302.0,34.9845,34.9845,34.8378,34.8574,504302.0
2019-01-09 15:40:00,35.66,35.71,35.61,35.64,438168.0,34.8574,34.9063,34.8085,34.8378,438168.0
2019-01-09 15:45:00,35.63,35.64,35.58,35.58,633811.0,34.8281,34.8378,34.7792,34.7792,633811.0
2019-01-09 15:50:00,35.59,35.59,35.43,35.45,787613.0,34.789,34.789,34.6326,34.6521,787613.0
2019-01-09 15:55:00,35.38,35.48,35.38,35.47,2066179.0,34.5837,34.6814,34.5837,34.6717,2066179.0
2019-01-10 09:30:00,35.27,35.52,35.09,35.15,1246576.0,34.4762,34.7205,34.3002,34.3589,1246576.0
2019-01-10 09:35:00,35.15,35.41,35.08,35.12,798725.0,34.3589,34.613,34.2904,34.3295,798725.0
2019-01-10 09:40:00,35.12,35.25,35.09,35.1,472754.0,34.3295,34.4566,34.3002,34.31,472754.0
2019-01-10 09:45:00,35.1,35.23,35.09,35.15,557448.0,34.31,34.4371,34.3002,34.3589,557448.0
2019-01-10 09:50:00,35.16,35.28,35.1,35.19,530185.0,34.3686,34.4859,34.31,34.398,530185.0
2019-01-10 09:55:00,35.19,35.35,35.09,35.33,458969.0,34.398,34.5544,34.3002,34.5348,458969.0
2019-01-10 10:00:00,35.33,35.55,35.29,35.51,590112.0,34.5348,34.7499,34.4957,34.7108,590112.0
2019-01-10 10:05:00,35.51,35.82,35.48,35.75,813604.0,34.7108,35.0138,34.6814,34.9454,813604.0
2019-01-10 10:10:00,35.76,35.84,35.63,35.64,686297.0,34.9551,35.0333,34.8281,34.8378,686297.0
2019-01-10 10:15:00,35.63,35.66,35.51,35.61,385532.0,34.8281,34.8574,34.7108,34.8085,385532.0
2019-01-10 10:20:00,35.61,35.77,35.57,35.74,359736.0,34.8085,34.9649,34.7694,34.9356,359736.0
2019-01-10 10:25:00,35.75,35.87,35.69,35.85,425136.0,34.9454,35.0627,34.8867,35.0431,425136.0
2019-01-10 10:30:00,35.84,35.95,35.83,35.9,492786.0,35.0333,35.1409,35.0236,35.092,492786.0
2019-01-10 10:35:00,35.9,35.95,35.73,35.83,331676.0,35.092,35.1409,34.9258,35.0236,331676.0
2019-01-10 10:40:00,35.84,35.84,35.72,35.72,249553.0,35.0333,35.0333,34.916,34.916,249553.0
2019-01-10 10:45:00,35.72,35.76,35.58,35.65,337017.0,34.916,34.9551,34.7792,34.8476,337017.0
2019-01-10 10:50:00,35.65,35.82,35.64,35.79,358643.0,34.8476,35.0138,34.8378,34.9845,358643.0
2019-01-10 10:55:00,35.78,35.88,35.74,35.84,288894.0,34.9747,35.0724,34.9356,35.0333,288894.0
2019-01-10 11:00:00,35.84,35.88,35.75,35.86,267499.0,35.0333,35.0724,34.9454,35.0529,267499.0
2019-01-10 11:05:00,35.86,35.91,35.78,35.79,273763.0,35.0529,35.1018,34.9747,34.9845,273763.0
2019-01-10 11:10:00,35.79,35.84,35.72,35.8,388006.0,34.9845,35.0333,34.916,34.9942,388006.0
2019-01-10 11:15:00,35.8,35.82,35.65,35.66,294283.0,34.9942,35.0138,34.8476,34.8574,294283.0
2019-01-10 11:20:00,35.66,35.67,35.58,35.59,241725.0,34.8574,34.8672,34.7792,34.789,241725.0
2019-01-10 11:25:00,35.59,35.65,35.53,35.58,230151.0,34.789,34.8476,34.7303,34.7792,230151.0
2019-01-10 11:30:00,35.58,35.67,35.54,35.66,316246.0,34.7792,34.8672,34.7401,34.8574,316246.0
2019-01-10 11:35:00,35.67,35.74,35.66,35.69,223890.0,34.8672,34.9356,34.8574,34.8867,223890.0
2019-01-10 11:40:00,35.69,35.74,35.59,35.6,145051.0,34.8867,34.9356,34.789,34.7987,145051.0
2019-01-10 11:45:00,35.6,35.65,35.59,35.61,114002.0,34.7987,34.8476,34.789,34.8085,114002.0
2019-01-10 11:50:00,35.61,35.71,35.56,35.68,128595.0,34.8085,34.9063,34.7596,34.8769,128595.0
2019-01-10 11:55:00,35.68,35.75,35.59,35.74,244378.0,34.8769,34.9454,34.789,34.9356,244378.0
2019-01-10 12:00:00,35.73,35.83,35.68,35.68,231785.0,34.9258,35.0236,34.8769,34.8769,231785.0
2019-01-10 12:05:00,35.68,35.72,35.65,35.66,154328.0,34.8769,34.916,34.8476,34.8574,154328.0
2019-01-10 12:10:00,35.66,35.68,35.61,35.66,148076.0,34.8574,34.8769,34.8085,34.8574,148076.0
2019-01-10 12:15:00,35.66,35.68,35.6,35.61,139796.0,34.8574,34.8769,34.7987,34.8085,139796.0
2019-01-10 12:20:00,35.6,35.68,35.58,35.67,169889.0,34.7987,34.8769,34.7792,34.8672,169889.0
2019-01-10 12:25:00,35.67,35.74,35.64,35.7,188221.0,34.8672,34.9356,34.8378,34.8965,188221.0
2019-01-10 12:30:00,35.69,35.75,35.68,35.7,102554.0,34.8867,34.9454,34.8769,34.8965,102554.0
2019-01-10 12:35:00,35.69,35.74,35.64,35.7,157429.0,34.8867,34.9356,34.8378,34.8965,157429.0
2019-01-10 12:40:00,35.7,35.73,35.63,35.73,182764.0,34.8965,34.9258,34.8281,34.9258,182764.0
2019-01-10 12:45:00,35.73,35.82,35.71,35.78,261222.0,34.9258,35.0138,34.9063,34.9747,261222.0
2019-01-10 12:50:00,35.78,35.86,35.74,35.8,269602.0,34.9747,35.0529,34.9356,34.9942,269602.0
2019-01-10 12:55:00,35.8,35.81,35.75,35.77,172058.0,34.9942,35.004,34.9454,34.9649,172058.0
2019-01-10 13:00:00,35.78,35.79,35.7,35.76,149593.0,34.9747,34.9845,34.8965,34.9551,149593.0
2019-01-10 13:05:00,35.77,35.81,35.63,35.65,249986.0,34.9649,35.004,34.8281,34.8476,249986.0
2019-01-10 13:10:00,35.65,35.69,35.62,35.63,166095.0,34.8476,34.8867,34.8183,34.8281,166095.0
2019-01-10 13:15:00,35.64,35.66,35.56,35.65,221705.0,34.8378,34.8574,34.7596,34.8476,221705.0
2019-01-10 13:20:00,35.65,35.65,35.58,35.61,169713.0,34.8476,34.8476,34.7792,34.8085,169713.0
2019-01-10 13:25:00,35.61,35.69,35.59,35.69,213251.0,34.8085,34.8867,34.789,34.8867,213251.0
2019-01-10 13:30:00,35.69,35.71,35.57,35.67,161967.0,34.8867,34.9063,34.7694,34.8672,161967.0
2019-01-10 13:35:00,35.67,35.7,35.59,35.62,117798.0,34.8672,34.8965,34.789,34.8183,117798.0
2019-01-10 13:40:00,35.61,35.61,35.48,35.52,225078.0,34.8085,34.8085,34.6814,34.7205,225078.0
2019-01-10 13:45:00,35.52,35.63,35.51,35.61,160733.0,34.7205,34.8281,34.7108,34.8085,160733.0
2019-01-10 13:50:00,35.61,35.65,35.59,35.63,100535.0,34.8085,34.8476,34.789,34.8281,100535.0
2019-01-10 13:55:00,35.62,35.69,35.61,35.67,131726.0,34.8183,34.8867,34.8085,34.8672,131726.0
2019-01-10 14:00:00,35.67,35.75,35.67,35.7,184359.0,34.8672,34.9454,34.8672,34.8965,184359.0
2019-01-10 14:05:00,35.7,35.81,35.7,35.81,176800.0,34.8965,35.004,34.8965,35.004,176800.0
2019-01-10 14:10:00,35.81,35.85,35.79,35.82,188102.0,35.004,35.0431,34.9845,35.0138,188102.0
2019-01-10 14:15:00,35.82,35.85,35.77,35.84,136915.0,35.0138,35.0431,34.9649,35.0333,136915.0
2019-01-10 14:20:00,35.84,35.86,35.78,35.8,348731.0,35.0333,35.0529,34.9747,34.9942,348731.0
2019-01-10 14:25:00,35.8,35.82,35.75,35.77,79981.0,34.9942,35.0138,34.9454,34.9649,79981.0
2019-01-10 14:30:00,35.77,35.79,35.71,35.76,137715.0,34.9649,34.9845,34.9063,34.9551,137715.0
2019-01-10 14:35:00,35.75,35.79,35.72,35.75,118082.0,34.9454,34.9845,34.916,34.9454,118082.0
2019-01-10 14:40:00,35.75,35.85,35.74,35.83,161208.0,34.9454,35.0431,34.9356,35.0236,161208.0
2019-01-10 14:45:00,35.83,35.84,35.72,35.74,113275.0,35.0236,35.0333,34.916,34.9356,113275.0
2019-01-10 14:50:00,35.73,35.77,35.7,35.76,106940.0,34.9258,34.9649,34.8965,34.9551,106940.0
2019-01-10 14:55:00,35.75,35.81,35.73,35.8,104034.0,34.9454,35.004,34.9258,34.9942,104034.0
2019-01-10 15:00:00,35.8,35.86,35.78,35.83,183739.0,34.9942,35.0529,34.9747,35.0236,183739.0
2019-01-10 15:05:00,35.83,35.84,35.75,35.76,98009.0,35.0236,35.0333,34.9454,34.9551,98009.0
2019-01-10 15:10:00,35.75,35.8,35.71,35.8,147164.0,34.9454,34.9942,34.9063,34.9942,147164.0
2019-01-10 15:15:00,35.79,35.81,35.75,35.76,80622.0,34.9845,35.004,34.9454,34.9551,80622.0
2019-01-10 15:20:00,35.76,35.79,35.75,35.78,84948.0,34.9551,34.9845,34.9454,34.9747,84948.0
2019-01-10 15:25:00,35.79,35.83,35.76,35.77,131672.0,34.9845,35.0236,34.9551,34.9649,131672.0
2019-01-10 15:30:00,35.76,35.82,35.72,35.82,192447.0,34.9551,35.0138,34.916,35.0138,192447.0
2019-01-10 15:35:00,35.81,35.89,35.78,35.88,198916.0,35.004,35.0822,34.9747,35.0724,198916.0
2019-01-10 15:40:00,35.88,35.93,35.87,35.91,235330.0,35.0724,35.1213,35.0627,35.1018,235330.0
2019-01-10 15:45:00,35.91,35.95,35.91,35.93,372303.0,35.1018,35.1409,35.1018,35.1213,372303.0
2019-01-10 15:50:00,35.92,35.93,35.89,35.91,448598.0,35.1115,35.1213,35.0822,35.1018,448598.0
2019-01-10 15:55:00,35.92,35.93,35.85,35.91,926827.0,35.1115,35.1213,35.0431,35.1018,926827.0
2019-01-11 09:30:00,35.43,35.52,35.01,35.36,1601382.0,34.6326,34.7205,34.222,34.5641,1601382.0
2019-01-11 09:35:00,35.36,35.48,35.17,35.22,600214.0,34.5641,34.6814,34.3784,34.4273,600214.0
2019-01-11 09:40:00,35.21,35.42,35.21,35.3,643609.0,34.4175,34.6228,34.4175,34.5055,643609.0
2019-01-11 09:45:00,35.3,35.45,35.28,35.41,687795.0,34.5055,34.6521,34.4859,34.613,687795.0
2019-01-11 09:50:00,35.41,35.41,35.24,35.37,426075.0,34.613,34.613,34.4468,34.5739,426075.0
2019-01-11 09:55:00,35.37,35.57,35.33,35.5,500267.0,34.5739,34.7694,34.5348,34.701,500267.0
2019-01-11 10:00:00,35.5,35.62,35.47,35.53,477245.0,34.701,34.8183,34.6717,34.7303,477245.0
2019-01-11 10:05:00,35.53,35.79,35.49,35.78,558354.0,34.7303,34.9845,34.6912,34.9747,558354.0
2019-01-11 10:10:00,35.79,35.79,35.61,35.66,433602.0,34.9845,34.9845,34.8085,34.8574,433602.0
2019-01-11 10:15:00,35.66,35.79,35.61,35.75,347454.0,34.8574,34.9845,34.8085,34.9454,347454.0
2019-01-11 10:20:00,35.75,35.77,35.54,35.58,571632.0,34.9454,34.9649,34.7401,34.7792,571632.0
2019-01-11 10:25:00,35.58,35.62,35.46,35.47,479234.0,34.7792,34.8183,34.6619,34.6717,479234.0
2019-01-11 10:30:00,35.47,35.61,35.44,35.6,383549.0,34.6717,34.8085,34.6423,34.7987,383549.0
2019-01-11 10:35:00,35.6,35.66,35.56,35.64,431625.0,34.7987,34.8574,34.7596,34.8378,431625.0
2019-01-11 10:40:00,35.64,35.69,35.54,35.68,270220.0,34.8378,34.8867,34.7401,34.8769,270220.0
2019-01-11 10:45:00,35.69,35.8,35.66,35.75,410761.0,34.8867,34.9942,34.8574,34.9454,410761.0
2019-01-11 10:50:00,35.75,35.79,35.66,35.79,227985.0,34.9454,34.9845,34.8574,34.9845,227985.0
2019-01-11 10:55:00,35.79,35.91,35.79,35.88,395189.0,34.9845,35.1018,34.9845,35.0724,395189.0
2019-01-11 11:00:00,35.88,35.91,35.8,35.82,275029.0,35.0724,35.1018,34.9942,35.0138,275029.0
2019-01-11 11:05:00,35.82,35.85,35.73,35.81,210548.0,35.0138,35.0431,34.9258,35.004,210548.0
2019-01-11 11:10:00,35.81,35.83,35.68,35.73,312093.0,35.004,35.0236,34.8769,34.9258,312093.0
2019-01-11 11:15:00,35.73,35.87,35.68,35.85,173192.0,34.9258,35.0627,34.8769,35.0431,173192.0
2019-01-11 11:20:00,35.84,35.95,35.82,35.92,349188.0,35.0333,35.1409,35.0138,35.1115,349188.0
2019-01-11 11:25:00,35.93,35.93,35.77,35.8,187348.0,35.1213,35.1213,34.9649,34.9942,187348.0
2019-01-11 11:30:00,35.79,35.81,35.73,35.81,109223.0,34.9845,35.004,34.9258,35.004,109223.0
2019-01-11 11:35:00,35.81,35.89,35.79,35.86,143992.0,35.004,35.0822,34.9845,35.0529,143992.0
2019-01-11 11:40:00,35.86,35.95,35.84,35.92,206069.0,35.0529,35.1409,35.0333,35.1115,206069.0
2019-01-11 11:45:00,35.92,36.0,35.88,36.0,346776.0,35.1115,35.1897,35.0724,35.1897,346776.0
2019-01-11 11:50:00,36.0,36.02,35.94,36.01,397891.0,35.1897,35.2093,35.1311,35.1995,397891.0
2019-01-11 11:55:00,36.0,36.09,35.99,36.06,392876.0,35.1897,35.2777,35.18,35.2484,392876.0
2019-01-11 12:00:00,36.06,36.22,36.05,36.21,450025.0,35.2484,35.4048,35.2386,35.395,450025.0
2019-01-11 12:05:00,36.2,36.27,36.18,36.26,384200.0,35.3852,35.4537,35.3657,35.4439,384200.0
2019-01-11 12:10:00,36.27,36.27,36.2,36.25,200179.0,35.4537,35.4537,35.3852,35.4341,200179.0
2019-01-11 12:15:00,36.25,36.3,36.19,36.2,290597.0,35.4341,35.483,35.3755,35.3852,290597.0
2019-01-11 12:20:00,36.2,36.34,36.19,36.33,353040.0,35.3852,35.5221,35.3755,35.5123,353040.0
2019-01-11 12:25:00,36.33,36.47,36.29,36.44,517417.0,35.5123,35.6492,35.4732,35.6198,517417.0
2019-01-11 12:30:00,36.43,36.54,36.41,36.5,606510.0,35.6101,35.7176,35.5905,35.6785,606510.0
2019-01-11 12:35:00,36.5,36.56,36.41,36.55,345731.0,35.6785,35.7371,35.5905,35.7274,345731.0
2019-01-11 12:40:00,36.55,36.58,36.5,36.5,348843.0,35.7274,35.7567,35.6785,35.6785,348843.0
2019-01-11 12:45:00,36.5,36.58,36.44,36.57,381821.0,35.6785,35.7567,35.6198,35.7469,381821.0
2019-01-11 12:50:00,36.57,36.66,36.54,36.55,603371.0,35.7469,35.8349,35.7176,35.7274,603371.0
2019-01-11 12:55:00,36.55,36.72,36.53,36.7,550748.0,35.7274,35.8935,35.7078,35.874,550748.0
2019-01-11 13:00:00,36.71,36.73,36.5,36.54,520294.0,35.8838,35.9033,35.6785,35.7176,520294.0
2019-01-11 13:05:00,36.55,36.63,36.53,36.56,233375.0,35.7274,35.8056,35.7078,35.7371,233375.0
2019-01-11 13:10:00,36.56,36.58,36.42,36.45,357950.0,35.7371,35.7567,35.6003,35.6296,357950.0
2019-01-11 13:15:00,36.45,36.48,36.4,36.45,492405.0,35.6296,35.6589,35.5807,35.6296,492405.0
2019-01-11 13:20:00,36.45,36.46,36.28,36.29,272817.0,35.6296,35.6394,35.4634,35.4732,272817.0
2019-01-11 13:25:00,36.29,36.35,36.23,36.29,324101.0,35.4732,35.5319,35.4146,35.4732,324101.0
2019-01-11 13:30:00,36.29,36.37,36.25,36.26,232455.0,35.4732,35.5514,35.4341,35.4439,232455.0
2019-01-11 13:35:00,36.26,36.38,36.24,36.33,299931.0,35.4439,35.5612,35.4243,35.5123,299931.0
2019-01-11 13:40:00,36.33,36.42,36.33,36.4,278686.0,35.5123,35.6003,35.5123,35.5807,278686.0
2019-01-11 13:45:00,36.41,36.46,36.33,36.33,329156.0,35.5905,35.6394,35.5123,35.5123,329156.0
2019-01-11 13:50:00,36.33,36.41,36.33,36.37,203062.0,35.5123,35.5905,35.5123,35.5514,203062.0
2019-01-11 13:55:00,36.36,36.41,36.3,36.36,263143.0,35.5416,35.5905,35.483,35.5416,263143.0
2019-01-11 14:00:00,36.36,36.37,36.27,36.29,286302.0,35.5416,35.5514,35.4537,35.4732,286302.0
2019-01-11 14:05:00,36.29,36.38,36.28,36.37,183184.0,35.4732,35.5612,35.4634,35.5514,183184.0
2019-01-11 14:10:00,36.37,36.42,36.33,36.39,183852.0,35.5514,35.6003,35.5123,35.571,183852.0
2019-01-11 14:15:00,36.39,36.39,36.28,36.29,148486.0,35.571,35.571,35.4634,35.4732,148486.0
2019-01-11 14:20:00,36.28,36.29,36.18,36.22,219019.0,35.4634,35.4732,35.3657,35.4048,219019.0
2019-01-11 14:25:00,36.22,36.25,36.16,36.17,229989.0,35.4048,35.4341,35.3461,35.3559,229989.0
2019-01-11 14:30:00,36.17,36.2,36.12,36.15,225809.0,35.3559,35.3852,35.307,35.3364,225809.0
2019-01-11 14:35:00,36.15,36.24,36.14,36.21,156483.0,35.3364,35.4243,35.3266,35.395,156483.0
2019-01-11 14:40:00,36.22,36.23,36.17,36.22,171609.0,35.4048,35.4146,35.3559,35.4048,171609.0
2019-01-11 14:45:00,36.21,36.21,36.09,36.11,216693.0,35.395,35.395,35.2777,35.2973,216693.0
2019-01-11 14:50:00,36.11,36.13,36.03,36.03,162998.0,35.2973,35.3168,35.2191,35.2191,162998.0
2019-01-11 14:55:00,36.03,36.06,35.95,35.97,340763.0,35.2191,35.2484,35.1409,35.1604,340763.0
2019-01-11 15:00:00,35.96,36.04,35.95,36.01,179979.0,35.1506,35.2288,35.1409,35.1995,179979.0
2019-01-11 15:05:00,36.01,36.14,36.0,36.11,226008.0,35.1995,35.3266,35.1897,35.2973,226008.0
2019-01-11 15:10:00,36.11,36.14,36.07,36.12,180761.0,35.2973,35.3266,35.2582,35.307,180761.0
2019-01-11 15:15:00,36.12,36.12,36.05,36.07,121800.0,35.307,35.307,35.2386,35.2582,121800.0
2019-01-11 15:20:00,36.07,36.08,36.05,36.05,150527.0,35.2582,35.2679,35.2386,35.2386,150527.0
2019-01-11 15:25:00,36.05,36.09,36.01,36.02,457919.0,35.2386,35.2777,35.1995,35.2093,457919.0
2019-01-11 15:30:00,36.01,36.12,36.01,36.12,266995.0,35.1995,35.307,35.1995,35.307,266995.0
2019-01-11 15:35:00,36.12,36.16,36.06,36.11,252910.0,35.307,35.3461,35.2484,35.2973,252910.0
2019-01-11 15:40:00,36.12,36.13,36.08,36.1,209723.0,35.307,35.3168,35.2679,35.2875,209723.0
2019-01-11 15:45:00,36.09,36.11,36.07,36.1,248367.0,35.2777,35.2973,35.2582,35.2875,248367.0
2019-01-11 15:50:00,36.1,36.13,36.07,36.08,425800.0,35.2875,35.3168,35.2582,35.2679,425800.0
2019-01-11 15:55:00,36.08,36.1,35.99,36.01,869811.0,35.2679,35.2875,35.18,35.1995,869811.0
2019-01-14 09:30:00,34.74,34.75,34.29,34.52,2639827.0,33.9581,33.9679,33.5182,33.743,2639827.0
2019-01-14 09:35:00,34.52,34.68,34.38,34.61,1356041.0,33.743,33.8994,33.6062,33.831,1356041.0
2019-01-14 09:40:00,34.62,34.82,34.54,34.79,1607898.0,33.8408,34.0363,33.7626,34.007,1607898.0
2019-01-14 09:45:00,34.78,34.8,34.57,34.62,827265.0,33.9972,34.0167,33.7919,33.8408,827265.0
2019-01-14 09:50:00,34.62,34.79,34.53,34.59,907096.0,33.8408,34.007,33.7528,33.8115,907096.0
2019-01-14 09:55:00,34.59,34.65,34.36,34.45,848471.0,33.8115,33.8701,33.5866,33.6746,848471.0
2019-01-14 10:00:00,34.45,34.75,34.38,34.71,796546.0,33.6746,33.9679,33.6062,33.9288,796546.0
2019-01-14 10:05:00,34.71,34.74,34.57,34.67,865113.0,33.9288,33.9581,33.7919,33.8897,865113.0
2019-01-14 10:10:00,34.67,34.72,34.61,34.61,562992.0,33.8897,33.9385,33.831,33.831,562992.0
2019-01-14 10:15:00,34.62,34.69,34.47,34.68,583534.0,33.8408,33.9092,33.6942,33.8994,583534.0
2019-01-14 10:20:00,34.68,34.72,34.58,34.62,361143.0,33.8994,33.9385,33.8017,33.8408,361143.0
2019-01-14 10:25:00,34.63,34.67,34.55,34.66,318210.0,33.8506,33.8897,33.7724,33.8799,318210.0
2019-01-14 10:30:00,34.66,34.78,34.59,34.7,654040.0,33.8799,33.9972,33.8115,33.919,654040.0
2019-01-14 10:35:00,34.71,34.85,34.71,34.82,344361.0,33.9288,34.0656,33.9288,34.0363,344361.0
2019-01-14 10:40:00,34.81,34.85,34.72,34.76,233970.0,34.0265,34.0656,33.9385,33.9776,233970.0
2019-01-14 10:45:00,34.77,34.81,34.63,34.65,279570.0,33.9874,34.0265,33.8506,33.8701,279570.0
2019-01-14 10:50:00,34.66,34.66,34.42,34.46,623547.0,33.8799,33.8799,33.6453,33.6844,623547.0
2019-01-14 10:55:00,34.45,34.52,34.43,34.45,413050.0,33.6746,33.743,33.6551,33.6746,413050.0
2019-01-14 11:00:00,34.44,34.47,34.37,34.43,383504.0,33.6648,33.6942,33.5964,33.6551,383504.0
2019-01-14 11:05:00,34.43,34.44,34.36,34.4,523136.0,33.6551,33.6648,33.5866,33.6257,523136.0
2019-01-14 11:10:00,34.41,34.43,34.26,34.37,603373.0,33.6355,33.6551,33.4889,33.5964,603373.0
2019-01-14 11:15:00,34.38,34.42,34.31,34.4,365263.0,33.6062,33.6453,33.5378,33.6257,365263.0
2019-01-14 11:20:00,34.4,34.49,34.37,34.46,323257.0,33.6257,33.7137,33.5964,33.6844,323257.0
2019-01-14 11:25:00,34.47,34.55,34.47,34.54,325011.0,33.6942,33.7724,33.6942,33.7626,325011.0
2019-01-14 11:30:00,34.54,34.7,34.52,34.66,456957.0,33.7626,33.919,33.743,33.8799,456957.0
2019-01-14 11:35:00,34.66,34.84,34.66,34.84,532015.0,33.8799,34.0558,33.8799,34.0558,532015.0
2019-01-14 11:40:00,34.84,34.84,34.73,34.75,361025.0,34.0558,34.0558,33.9483,33.9679,361025.0
2019-01-14 11:45:00,34.76,34.76,34.61,34.64,335941.0,33.9776,33.9776,33.831,33.8603,335941.0
2019-01-14 11:50:00,34.64,34.73,34.57,34.64,278232.0,33.8603,33.9483,33.7919,33.8603,278232.0
2019-01-14 11:55:00,34.64,34.67,34.56,34.59,188115.0,33.8603,33.8897,33.7821,33.8115,188115.0
2019-01-14 12:00:00,34.59,34.65,34.56,34.6,201242.0,33.8115,33.8701,33.7821,33.8212,201242.0
2019-01-14 12:05:00,34.6,34.66,34.55,34.64,277425.0,33.8212,33.8799,33.7724,33.8603,277425.0
2019-01-14 12:10:00,34.63,34.65,34.58,34.61,208454.0,33.8506,33.8701,33.8017,33.831,208454.0
2019-01-14 12:15:00,34.61,34.75,34.6,34.73,331817.0,33.831,33.9679,33.8212,33.9483,331817.0
2019-01-14 12:20:00,34.72,34.75,34.68,34.73,197343.0,33.9385,33.9679,33.8994,33.9483,197343.0
2019-01-14 12:25:00,34.74,34.75,34.64,34.68,173368.0,33.9581,33.9679,33.8603,33.8994,173368.0
2019-01-14 12:30:00,34.68,34.72,34.66,34.68,173086.0,33.8994,33.9385,33.8799,33.8994,173086.0
2019-01-14 12:35:00,34.69,34.75,34.63,34.74,576654.0,33.9092,33.9679,33.8506,33.9581,576654.0
2019-01-14 12:40:00,34.74,34.9,34.72,34.89,515508.0,33.9581,34.1145,33.9385,34.1047,515508.0
2019-01-14 12:45:00,34.88,34.92,34.85,34.86,369989.0,34.0949,34.134,34.0656,34.0754,369989.0
2019-01-14 12:50:00,34.85,34.87,34.81,34.86,164049.0,34.0656,34.0852,34.0265,34.0754,164049.0
2019-01-14 12:55:00,34.86,34.86,34.77,34.79,171209.0,34.0754,34.0754,33.9874,34.007,171209.0
2019-01-14 13:00:00,34.79,34.81,34.73,34.76,148298.0,34.007,34.0265,33.9483,33.9776,148298.0
2019-01-14 13:05:00,34.76,34.76,34.7,34.75,123526.0,33.9776,33.9776,33.919,33.9679,123526.0
2019-01-14 13:10:00,34.75,34.88,34.74,34.87,229059.0,33.9679,34.0949,33.9581,34.0852,229059.0
2019-01-14 13:15:00,34.87,34.88,34.83,34.84,193990.0,34.0852,34.0949,34.0461,34.0558,193990.0
2019-01-14 13:20:00,34.84,34.91,34.83,34.91,217818.0,34.0558,34.1243,34.0461,34.1243,217818.0
2019-01-14 13:25:00,34.91,34.91,34.8,34.84,293415.0,34.1243,34.1243,34.0167,34.0558,293415.0
2019-01-14 13:30:00,34.84,34.89,34.83,34.86,134881.0,34.0558,34.1047,34.0461,34.0754,134881.0
2019-01-14 13:35:00,34.85,34.88,34.8,34.86,175330.0,34.0656,34.0949,34.0167,34.0754,175330.0
2019-01-14 13:40:00,34.86,34.89,34.82,34.89,99457.0,34.0754,34.1047,34.0363,34.1047,99457.0
2019-01-14 13:45:00,34.88,34.92,34.86,34.9,134720.0,34.0949,34.134,34.0754,34.1145,134720.0
2019-01-14 13:50:00,34.89,34.92,34.86,34.92,127300.0,34.1047,34.134,34.0754,34.134,127300.0
2019-01-14 13:55:00,34.92,34.92,34.8,34.83,177317.0,34.134,34.134,34.0167,34.0461,177317.0
2019-01-14 14:00:00,34.83,34.83,34.74,34.75,193340.0,34.0461,34.0461,33.9581,33.9679,193340.0
2019-01-14 14:05:00,34.75,34.79,34.7,34.73,156274.0,33.9679,34.007,33.919,33.9483,156274.0
2019-01-14 14:10:00,34.73,34.77,34.7,34.73,215588.0,33.9483,33.9874,33.919,33.9483,215588.0
2019-01-14 14:15:00,34.74,34.76,34.71,34.72,213379.0,33.9581,33.9776,33.9288,33.9385,213379.0
2019-01-14 14:20:00,34.72,34.76,34.71,34.73,205665.0,33.9385,33.9776,33.9288,33.9483,205665.0
2019-01-14 14:25:00,34.73,34.76,34.69,34.73,179848.0,33.9483,33.9776,33.9092,33.9483,179848.0
2019-01-14 14:30:00,34.73,34.78,34.72,34.76,146000.0,33.9483,33.9972,33.9385,33.9776,146000.0
2019-01-14 14:35:00,34.76,34.78,34.73,34.76,117565.0,33.9776,33.9972,33.9483,33.9776,117565.0
2019-01-14 14:40:00,34.76,34.87,34.75,34.87,239760.0,33.9776,34.0852,33.9679,34.0852,239760.0
2019-01-14 14:45:00,34.87,34.89,34.83,34.87,228984.0,34.0852,34.1047,34.0461,34.0852,228984.0
2019-01-14 14:50:00,34.87,34.87,34.83,34.84,152242.0,34.0852,34.0852,34.0461,34.0558,152242.0
2019-01-14 14:55:00,34.84,34.88,34.81,34.82,183362.0,34.0558,34.0949,34.0265,34.0363,183362.0
2019-01-14 15:00:00,34.82,34.85,34.79,34.79,136531.0,34.0363,34.0656,34.007,34.007,136531.0
2019-01-14 15:05:00,34.79,34.8,34.77,34.79,100331.0,34.007,34.0167,33.9874,34.007,100331.0
2019-01-14 15:10:00,34.8,34.82,34.76,34.77,132377.0,34.0167,34.0363,33.9776,33.9874,132377.0
2019-01-14 15:15:00,34.77,34.82,34.75,34.76,171668.0,33.9874,34.0363,33.9679,33.9776,171668.0
2019-01-14 15:20:00,34.76,34.84,34.75,34.81,160681.0,33.9776,34.0558,33.9679,34.0265,160681.0
2019-01-14 15:25:00,34.82,34.84,34.78,34.78,199858.0,34.0363,34.0558,33.9972,33.9972,199858.0
2019-01-14 15:30:00,34.79,34.88,34.78,34.87,310872.0,34.007,34.0949,33.9972,34.0852,310872.0
2019-01-14 15:35:00,34.86,34.89,34.84,34.87,240976.0,34.0754,34.1047,34.0558,34.0852,240976.0
2019-01-14 15:40:00,34.87,34.88,34.77,34.78,275801.0,34.0852,34.0949,33.9874,33.9972,275801.0
2019-01-14 15:45:00,34.79,34.83,34.76,34.77,438597.0,34.007,34.0461,33.9776,33.9874,438597.0
2019-01-14 15:50:00,34.77,34.79,34.67,34.67,671489.0,33.9874,34.007,33.8897,33.8897,671489.0
2019-01-14 15:55:00,34.67,34.76,34.67,34.68,1104924.0,33.8897,33.9776,33.8897,33.8994,1104924.0
2019-01-15 09:30:00,35.02,35.22,34.94,35.05,1112675.0,34.2318,34.4273,34.1536,34.2611,1112675.0
2019-01-15 09:35:00,35.05,35.23,35.04,35.23,682959.0,34.2611,34.4371,34.2513,34.4371,682959.0
2019-01-15 09:40:00,35.22,35.23,34.7,34.74,929370.0,34.4273,34.4371,33.919,33.9581,929370.0
2019-01-15 09:45:00,34.75,34.92,34.74,34.87,476371.0,33.9679,34.134,33.9581,34.0852,476371.0
2019-01-15 09:50:00,34.87,34.94,34.72,34.84,520437.0,34.0852,34.1536,33.9385,34.0558,520437.0
2019-01-15 09:55:00,34.85,34.88,34.6,34.61,611154.0,34.0656,34.0949,33.8212,33.831,611154.0
2019-01-15 10:00:00,34.61,34.82,34.6,34.8,457931.0,33.831,34.0363,33.8212,34.0167,457931.0
2019-01-15 10:05:00,34.8,34.82,34.7,34.7,605939.0,34.0167,34.0363,33.919,33.919,605939.0
2019-01-15 10:10:00,34.7,34.72,34.46,34.51,923840.0,33.919,33.9385,33.6844,33.7333,923840.0
2019-01-15 10:15:00,34.51,34.52,34.35,34.36,658218.0,33.7333,33.743,33.5769,33.5866,658218.0
2019-01-15 10:20:00,34.36,34.39,34.24,34.37,449337.0,33.5866,33.616,33.4693,33.5964,449337.0
2019-01-15 10:25:00,34.37,34.45,34.33,34.42,411367.0,33.5964,33.6746,33.5573,33.6453,411367.0
2019-01-15 10:30:00,34.42,34.49,34.39,34.49,318127.0,33.6453,33.7137,33.616,33.7137,318127.0
2019-01-15 10:35:00,34.49,34.52,34.37,34.4,259834.0,33.7137,33.743,33.5964,33.6257,259834.0
2019-01-15 10:40:00,34.41,34.52,34.38,34.48,255682.0,33.6355,33.743,33.6062,33.7039,255682.0
2019-01-15 10:45:00,34.48,34.51,34.41,34.48,188720.0,33.7039,33.7333,33.6355,33.7039,188720.0
2019-01-15 10:50:00,34.48,34.59,34.46,34.57,244139.0,33.7039,33.8115,33.6844,33.7919,244139.0
2019-01-15 10:55:00,34.57,34.61,34.47,34.5,228909.0,33.7919,33.831,33.6942,33.7235,228909.0
2019-01-15 11:00:00,34.5,34.51,34.44,34.48,171844.0,33.7235,33.7333,33.6648,33.7039,171844.0
2019-01-15 11:05:00,34.48,34.49,34.35,34.36,330160.0,33.7039,33.7137,33.5769,33.5866,330160.0
2019-01-15 11:10:00,34.36,34.4,34.31,34.4,205133.0,33.5866,33.6257,33.5378,33.6257,205133.0
2019-01-15 11:15:00,34.4,34.48,34.39,34.42,157552.0,33.6257,33.7039,33.616,33.6453,157552.0
2019-01-15 11:20:00,34.43,34.45,34.33,34.39,158971.0,33.6551,33.6746,33.5573,33.616,158971.0
2019-01-15 11:25:00,34.38,34.43,34.36,34.41,133731.0,33.6062,33.6551,33.5866,33.6355,133731.0
2019-01-15 11:30:00,34.41,34.44,34.38,34.39,119894.0,33.6355,33.6648,33.6062,33.616,119894.0
2019-01-15 11:35:00,34.39,34.51,34.39,34.48,151909.0,33.616,33.7333,33.616,33.7039,151909.0
2019-01-15 11:40:00,34.48,34.51,34.42,34.45,137698.0,33.7039,33.7333,33.6453,33.6746,137698.0
2019-01-15 11:45:00,34.45,34.49,34.45,34.47,64063.0,33.6746,33.7137,33.6746,33.6942,64063.0
2019-01-15 11:50:00,34.47,34.52,34.46,34.48,153699.0,33.6942,33.743,33.6844,33.7039,153699.0
2019-01-15 11:55:00,34.49,34.61,34.48,34.54,196203.0,33.7137,33.831,33.7039,33.7626,196203.0
2019-01-15 12:00:00,34.55,34.67,34.55,34.67,177310.0,33.7724,33.8897,33.7724,33.8897,177310.0
2019-01-15 12:05:00,34.66,34.68,34.53,34.54,190437.0,33.8799,33.8994,33.7528,33.7626,190437.0
2019-01-15 12:10:00,34.55,34.62,34.53,34.6,116427.0,33.7724,33.8408,33.7528,33.8212,116427.0
2019-01-15 12:15:00,34.6,34.6,34.54,34.57,162385.0,33.8212,33.8212,33.7626,33.7919,162385.0
2019-01-15 12:20:00,34.57,34.61,34.5,34.51,190878.0,33.7919,33.831,33.7235,33.7333,190878.0
2019-01-15 12:25:00,34.5,34.51,34.41,34.42,240182.0,33.7235,33.7333,33.6355,33.6453,240182.0
2019-01-15 12:30:00,34.41,34.43,34.31,34.39,294437.0,33.6355,33.6551,33.5378,33.616,294437.0
2019-01-15 12:35:00,34.39,34.41,34.32,34.36,230148.0,33.616,33.6355,33.5475,33.5866,230148.0
2019-01-15 12:40:00,34.36,34.42,34.31,34.32,284456.0,33.5866,33.6453,33.5378,33.5475,284456.0
2019-01-15 12:45:00,34.31,34.33,34.26,34.26,343310.0,33.5378,33.5573,33.4889,33.4889,343310.0
2019-01-15 12:50:00,34.26,34.27,34.11,34.14,522452.0,33.4889,33.4987,33.3423,33.3716,522452.0
2019-01-15 12:55:00,34.13,34.18,34.1,34.16,355516.0,33.3618,33.4107,33.3325,33.3911,355516.0
2019-01-15 13:00:00,34.15,34.19,34.15,34.17,300990.0,33.3814,33.4205,33.3814,33.4009,300990.0
2019-01-15 13:05:00,34.18,34.22,34.13,34.13,227626.0,33.4107,33.4498,33.3618,33.3618,227626.0
2019-01-15 13:10:00,34.14,34.15,34.02,34.09,372661.0,33.3716,33.3814,33.2543,33.3227,372661.0
2019-01-15 13:15:00,34.09,34.12,34.05,34.11,254914.0,33.3227,33.352,33.2836,33.3423,254914.0
2019-01-15 13:20:00,34.1,34.11,34.05,34.05,203589.0,33.3325,33.3423,33.2836,33.2836,203589.0
2019-01-15 13:25:00,34.05,34.06,34.02,34.04,243975.0,33.2836,33.2934,33.2543,33.2738,243975.0
2019-01-15 13:30:00,34.04,34.06,34.02,34.03,253395.0,33.2738,33.2934,33.2543,33.2641,253395.0
2019-01-15 13:35:00,34.04,34.08,33.97,34.0,432971.0,33.2738,33.3129,33.2054,33.2347,432971.0
2019-01-15 13:40:00,34.0,34.07,33.99,34.02,268721.0,33.2347,33.3032,33.225,33.2543,268721.0
2019-01-15 13:45:00,34.02,34.02,33.92,34.0,379652.0,33.2543,33.2543,33.1565,33.2347,379652.0
2019-01-15 13:50:00,34.0,34.0,33.85,33.85,275361.0,33.2347,33.2347,33.0881,33.0881,275361.0
2019-01-15 13:55:00,33.85,33.9,33.83,33.87,320449.0,33.0881,33.137,33.0686,33.1077,320449.0
2019-01-15 14:00:00,33.86,33.99,33.85,33.88,290952.0,33.0979,33.225,33.0881,33.1174,290952.0
2019-01-15 14:05:00,33.88,33.93,33.84,33.89,243964.0,33.1174,33.1663,33.0783,33.1272,243964.0
2019-01-15 14:10:00,33.89,33.95,33.89,33.92,205401.0,33.1272,33.1859,33.1272,33.1565,205401.0
2019-01-15 14:15:00,33.91,33.96,33.84,33.95,230709.0,33.1468,33.1956,33.0783,33.1859,230709.0
2019-01-15 14:20:00,33.95,33.96,33.88,33.91,202349.0,33.1859,33.1956,33.1174,33.1468,202349.0
2019-01-15 14:25:00,33.91,33.91,33.72,33.73,435563.0,33.1468,33.1468,32.961,32.9708,435563.0
2019-01-15 14:30:00,33.73,33.75,33.7,33.73,369234.0,32.9708,32.9904,32.9415,32.9708,369234.0
2019-01-15 14:35:00,33.73,33.75,33.65,33.68,446835.0,32.9708,32.9904,32.8926,32.9219,446835.0
2019-01-15 14:40:00,33.69,33.75,33.67,33.73,274448.0,32.9317,32.9904,32.9122,32.9708,274448.0
2019-01-15 14:45:00,33.73,33.78,33.71,33.74,220908.0,32.9708,33.0197,32.9513,32.9806,220908.0
2019-01-15 14:50:00,33.73,33.84,33.73,33.81,376381.0,32.9708,33.0783,32.9708,33.049,376381.0
2019-01-15 14:55:00,33.82,33.93,33.82,33.9,497512.0,33.0588,33.1663,33.0588,33.137,497512.0
2019-01-15 15:00:00,33.9,33.91,33.81,33.84,265446.0,33.137,33.1468,33.049,33.0783,265446.0
2019-01-15 15:05:00,33.84,33.92,33.81,33.91,201282.0,33.0783,33.1565,33.049,33.1468,201282.0
2019-01-15 15:10:00,33.9,33.91,33.84,33.84,200809.0,33.137,33.1468,33.0783,33.0783,200809.0
2019-01-15 15:15:00,33.84,33.86,33.83,33.84,206381.0,33.0783,33.0979,33.0686,33.0783,206381.0
2019-01-15 15:20:00,33.85,33.88,33.83,33.87,199319.0,33.0881,33.1174,33.0686,33.1077,199319.0
2019-01-15 15:25:00,33.87,33.91,33.86,33.91,315016.0,33.1077,33.1468,33.0979,33.1468,315016.0
2019-01-15 15:30:00,33.91,33.93,33.85,33.87,397767.0,33.1468,33.1663,33.0881,33.1077,397767.0
2019-01-15 15:35:00,33.87,33.91,33.86,33.91,379544.0,33.1077,33.1468,33.0979,33.1468,379544.0
2019-01-15 15:40:00,33.91,33.97,33.9,33.95,467771.0,33.1468,33.2054,33.137,33.1859,467771.0
2019-01-15 15:45:00,33.95,33.98,33.94,33.98,531044.0,33.1859,33.2152,33.1761,33.2152,531044.0
2019-01-15 15:50:00,33.98,33.98,33.9,33.9,456556.0,33.2152,33.2152,33.137,33.137,456556.0
2019-01-15 15:55:00,33.91,33.98,33.9,33.98,1271937.0,33.1468,33.2152,33.137,33.2152,1271937.0
2019-01-16 09:30:00,34.04,34.17,33.61,33.8,1701911.0,33.2738,33.4009,32.8535,33.0392,1701911.0
2019-01-16 09:35:00,33.81,34.0,33.73,33.74,579068.0,33.049,33.2347,32.9708,32.9806,579068.0
2019-01-16 09:40:00,33.73,33.98,33.71,33.97,552516.0,32.9708,33.2152,32.9513,33.2054,552516.0
2019-01-16 09:45:00,33.97,34.33,33.95,34.26,1185219.0,33.2054,33.5573,33.1859,33.4889,1185219.0
2019-01-16 09:50:00,34.26,34.32,34.21,34.25,582610.0,33.4889,33.5475,33.44,33.4791,582610.0
2019-01-16 09:55:00,34.25,34.26,34.16,34.19,383194.0,33.4791,33.4889,33.3911,33.4205,383194.0
2019-01-16 10:00:00,34.19,34.23,34.06,34.1,452428.0,33.4205,33.4596,33.2934,33.3325,452428.0
2019-01-16 10:05:00,34.1,34.18,34.05,34.1,428511.0,33.3325,33.4107,33.2836,33.3325,428511.0
2019-01-16 10:10:00,34.1,34.14,33.97,34.12,424501.0,33.3325,33.3716,33.2054,33.352,424501.0
2019-01-16 10:15:00,34.13,34.14,34.03,34.07,243970.0,33.3618,33.3716,33.2641,33.3032,243970.0
2019-01-16 10:20:00,34.07,34.09,33.91,33.92,356516.0,33.3032,33.3227,33.1468,33.1565,356516.0
2019-01-16 10:25:00,33.92,33.94,33.84,33.88,396515.0,33.1565,33.1761,33.0783,33.1174,396515.0
2019-01-16 10:30:00,33.88,33.92,33.81,33.87,225640.0,33.1174,33.1565,33.049,33.1077,225640.0
2019-01-16 10:35:00,33.87,33.97,33.86,33.89,189451.0,33.1077,33.2054,33.0979,33.1272,189451.0
2019-01-16 10:40:00,33.9,33.93,33.78,33.8,296278.0,33.137,33.1663,33.0197,33.0392,296278.0
2019-01-16 10:45:00,33.8,33.98,33.76,33.98,234896.0,33.0392,33.2152,33.0001,33.2152,234896.0
2019-01-16 10:50:00,33.98,34.1,33.97,34.05,279743.0,33.2152,33.3325,33.2054,33.2836,279743.0
2019-01-16 10:55:00,34.04,34.09,34.03,34.08,182327.0,33.2738,33.3227,33.2641,33.3129,182327.0
2019-01-16 11:00:00,34.09,34.13,33.97,33.98,343694.0,33.3227,33.3618,33.2054,33.2152,343694.0
2019-01-16 11:05:00,33.98,34.1,33.91,34.1,207143.0,33.2152,33.3325,33.1468,33.3325,207143.0
2019-01-16 11:10:00,34.1,34.16,34.07,34.15,204298.0,33.3325,33.3911,33.3032,33.3814,204298.0
2019-01-16 11:15:00,34.15,34.23,34.12,34.19,250711.0,33.3814,33.4596,33.352,33.4205,250711.0
2019-01-16 11:20:00,34.19,34.26,34.17,34.24,311944.0,33.4205,33.4889,33.4009,33.4693,311944.0
2019-01-16 11:25:00,34.25,34.26,34.11,34.17,153762.0,33.4791,33.4889,33.3423,33.4009,153762.0
2019-01-16 11:30:00,34.18,34.24,34.1,34.24,131535.0,33.4107,33.4693,33.3325,33.4693,131535.0
2019-01-16 11:35:00,34.24,34.27,34.16,34.17,159240.0,33.4693,33.4987,33.3911,33.4009,159240.0
2019-01-16 11:40:00,34.16,34.21,34.13,34.2,92940.0,33.3911,33.44,33.3618,33.4302,92940.0
2019-01-16 11:45:00,34.21,34.22,34.04,34.05,124634.0,33.44,33.4498,33.2738,33.2836,124634.0
2019-01-16 11:50:00,34.04,34.1,33.96,33.97,180374.0,33.2738,33.3325,33.1956,33.2054,180374.0
2019-01-16 11:55:00,33.97,34.0,33.88,33.9,218123.0,33.2054,33.2347,33.1174,33.137,218123.0
2019-01-16 12:00:00,33.91,33.98,33.89,33.9,155893.0,33.1468,33.2152,33.1272,33.137,155893.0
2019-01-16 12:05:00,33.91,33.94,33.86,33.88,170460.0,33.1468,33.1761,33.0979,33.1174,170460.0
2019-01-16 12:10:00,33.88,33.89,33.8,33.8,141694.0,33.1174,33.1272,33.0392,33.0392,141694.0
2019-01-16 12:15:00,33.8,33.85,33.72,33.82,187914.0,33.0392,33.0881,32.961,33.0588,187914.0
2019-01-16 12:20:00,33.82,33.89,33.77,33.83,150997.0,33.0588,33.1272,33.0099,33.0686,150997.0
2019-01-16 12:25:00,33.82,33.83,33.76,33.82,149649.0,33.0588,33.0686,33.0001,33.0588,149649.0
2019-01-16 12:30:00,33.82,33.84,33.76,33.84,123719.0,33.0588,33.0783,33.0001,33.0783,123719.0
2019-01-16 12:35:00,33.84,33.84,33.75,33.8,107144.0,33.0783,33.0783,32.9904,33.0392,107144.0
2019-01-16 12:40:00,33.81,33.85,33.8,33.85,99848.0,33.049,33.0881,33.0392,33.0881,99848.0
2019-01-16 12:45:00,33.84,33.91,33.82,33.87,154855.0,33.0783,33.1468,33.0588,33.1077,154855.0
2019-01-16 12:50:00,33.87,33.92,33.87,33.91,118667.0,33.1077,33.1565,33.1077,33.1468,118667.0
2019-01-16 12:55:00,33.91,33.94,33.89,33.89,197959.0,33.1468,33.1761,33.1272,33.1272,197959.0
2019-01-16 13:00:00,33.88,33.88,33.78,33.78,198605.0,33.1174,33.1174,33.0197,33.0197,198605.0
2019-01-16 13:05:00,33.78,33.79,33.69,33.77,252960.0,33.0197,33.0295,32.9317,33.0099,252960.0
2019-01-16 13:10:00,33.76,33.78,33.7,33.73,101021.0,33.0001,33.0197,32.9415,32.9708,101021.0
2019-01-16 13:15:00,33.73,33.79,33.7,33.75,123271.0,32.9708,33.0295,32.9415,32.9904,123271.0
2019-01-16 13:20:00,33.74,33.76,33.7,33.73,97587.0,32.9806,33.0001,32.9415,32.9708,97587.0
2019-01-16 13:25:00,33.73,33.73,33.66,33.67,194659.0,32.9708,32.9708,32.9024,32.9122,194659.0
2019-01-16 13:30:00,33.68,33.69,33.63,33.63,177262.0,32.9219,32.9317,32.8731,32.8731,177262.0
2019-01-16 13:35:00,33.63,33.7,33.62,33.7,129238.0,32.8731,32.9415,32.8633,32.9415,129238.0
2019-01-16 13:40:00,33.7,33.71,33.66,33.66,123425.0,32.9415,32.9513,32.9024,32.9024,123425.0
2019-01-16 13:45:00,33.66,33.68,33.62,33.66,171383.0,32.9024,32.9219,32.8633,32.9024,171383.0
2019-01-16 13:50:00,33.67,33.7,33.65,33.69,122308.0,32.9122,32.9415,32.8926,32.9317,122308.0
2019-01-16 13:55:00,33.69,33.71,33.62,33.64,136156.0,32.9317,32.9513,32.8633,32.8828,136156.0
2019-01-16 14:00:00,33.64,33.7,33.63,33.68,112122.0,32.8828,32.9415,32.8731,32.9219,112122.0
2019-01-16 14:05:00,33.68,33.69,33.63,33.65,160804.0,32.9219,32.9317,32.8731,32.8926,160804.0
2019-01-16 14:10:00,33.66,33.67,33.62,33.66,142341.0,32.9024,32.9122,32.8633,32.9024,142341.0
2019-01-16 14:15:00,33.65,33.69,33.63,33.65,135984.0,32.8926,32.9317,32.8731,32.8926,135984.0
2019-01-16 14:20:00,33.65,33.7,33.64,33.68,121709.0,32.8926,32.9415,32.8828,32.9219,121709.0
2019-01-16 14:25:00,33.68,33.69,33.63,33.66,135180.0,32.9219,32.9317,32.8731,32.9024,135180.0
2019-01-16 14:30:00,33.67,33.72,33.64,33.72,192012.0,32.9122,32.961,32.8828,32.961,192012.0
2019-01-16 14:35:00,33.72,33.72,33.66,33.68,180839.0,32.961,32.961,32.9024,32.9219,180839.0
2019-01-16 14:40:00,33.69,33.76,33.68,33.76,162395.0,32.9317,33.0001,32.9219,33.0001,162395.0
2019-01-16 14:45:00,33.75,33.76,33.67,33.69,153264.0,32.9904,33.0001,32.9122,32.9317,153264.0
2019-01-16 14:50:00,33.69,33.69,33.62,33.66,218248.0,32.9317,32.9317,32.8633,32.9024,218248.0
2019-01-16 14:55:00,33.66,33.68,33.61,33.62,120204.0,32.9024,32.9219,32.8535,32.8633,120204.0
2019-01-16 15:00:00,33.62,33.63,33.56,33.63,270192.0,32.8633,32.8731,32.8047,32.8731,270192.0
2019-01-16 15:05:00,33.63,33.64,33.59,33.62,119902.0,32.8731,32.8828,32.834,32.8633,119902.0
2019-01-16 15:10:00,33.63,33.68,33.63,33.65,116945.0,32.8731,32.9219,32.8731,32.8926,116945.0
2019-01-16 15:15:00,33.65,33.71,33.62,33.69,174082.0,32.8926,32.9513,32.8633,32.9317,174082.0
2019-01-16 15:20:00,33.69,33.73,33.68,33.69,124645.0,32.9317,32.9708,32.9219,32.9317,124645.0
2019-01-16 15:25:00,33.69,33.73,33.65,33.72,139299.0,32.9317,32.9708,32.8926,32.961,139299.0
2019-01-16 15:30:00,33.72,33.72,33.61,33.62,320924.0,32.961,32.961,32.8535,32.8633,320924.0
2019-01-16 15:35:00,33.63,33.69,33.62,33.68,196112.0,32.8731,32.9317,32.8633,32.9219,196112.0
2019-01-16 15:40:00,33.68,33.68,33.64,33.66,322053.0,32.9219,32.9219,32.8828,32.9024,322053.0
2019-01-16 15:45:00,33.66,33.68,33.63,33.65,546167.0,32.9024,32.9219,32.8731,32.8926,546167.0
2019-01-16 15:50:00,33.65,33.65,33.59,33.62,437322.0,32.8926,32.8926,32.834,32.8633,437322.0
2019-01-16 15:55:00,33.63,33.68,33.53,33.57,1421360.0,32.8731,32.9219,32.7753,32.8144,1421360.0
2019-01-17 09:30:00,33.23,33.27,32.82,32.83,1654021.0,32.4821,32.5212,32.0813,32.0911,1654021.0
2019-01-17 09:35:00,32.83,33.14,32.74,32.79,1134374.0,32.0911,32.3941,32.0031,32.052,1134374.0
2019-01-17 09:40:00,32.79,32.84,32.66,32.77,872052.0,32.052,32.1009,31.9249,32.0324,872052.0
2019-01-17 09:45:00,32.77,33.05,32.76,32.99,509562.0,32.0324,32.3061,32.0227,32.2475,509562.0
2019-01-17 09:50:00,33.0,33.3,32.98,33.3,665796.0,32.2573,32.5505,32.2377,32.5505,665796.0
2019-01-17 09:55:00,33.29,33.37,33.23,33.24,424720.0,32.5407,32.6189,32.4821,32.4919,424720.0
2019-01-17 10:00:00,33.25,33.28,33.13,33.18,582602.0,32.5016,32.531,32.3843,32.4332,582602.0
2019-01-17 10:05:00,33.18,33.3,33.15,33.25,330416.0,32.4332,32.5505,32.4039,32.5016,330416.0
2019-01-17 10:10:00,33.26,33.4,33.25,33.37,468243.0,32.5114,32.6483,32.5016,32.6189,468243.0
2019-01-17 10:15:00,33.38,33.52,33.31,33.35,564282.0,32.6287,32.7656,32.5603,32.5994,564282.0
2019-01-17 10:20:00,33.35,33.5,33.3,33.5,341599.0,32.5994,32.746,32.5505,32.746,341599.0
2019-01-17 10:25:00,33.49,33.67,33.49,33.49,674410.0,32.7362,32.9122,32.7362,32.7362,674410.0
2019-01-17 10:30:00,33.5,33.52,33.38,33.44,344489.0,32.746,32.7656,32.6287,32.6874,344489.0
2019-01-17 10:35:00,33.44,33.52,33.39,33.4,220645.0,32.6874,32.7656,32.6385,32.6483,220645.0
2019-01-17 10:40:00,33.4,33.55,33.39,33.51,325769.0,32.6483,32.7949,32.6385,32.7558,325769.0
2019-01-17 10:45:00,33.51,33.53,33.4,33.48,167321.0,32.7558,32.7753,32.6483,32.7265,167321.0
2019-01-17 10:50:00,33.48,33.58,33.47,33.55,218267.0,32.7265,32.8242,32.7167,32.7949,218267.0
2019-01-17 10:55:00,33.55,33.7,33.53,33.7,222414.0,32.7949,32.9415,32.7753,32.9415,222414.0
2019-01-17 11:00:00,33.69,33.71,33.62,33.67,408714.0,32.9317,32.9513,32.8633,32.9122,408714.0
2019-01-17 11:05:00,33.67,33.75,33.51,33.54,373585.0,32.9122,32.9904,32.7558,32.7851,373585.0
2019-01-17 11:10:00,33.54,33.55,33.43,33.53,216903.0,32.7851,32.7949,32.6776,32.7753,216903.0
2019-01-17 11:15:00,33.53,33.62,33.48,33.53,182944.0,32.7753,32.8633,32.7265,32.7753,182944.0
2019-01-17 11:20:00,33.53,33.57,33.46,33.47,214344.0,32.7753,32.8144,32.7069,32.7167,214344.0
2019-01-17 11:25:00,33.47,33.55,33.44,33.53,128451.0,32.7167,32.7949,32.6874,32.7753,128451.0
2019-01-17 11:30:00,33.53,33.65,33.49,33.64,209656.0,32.7753,32.8926,32.7362,32.8828,209656.0
2019-01-17 11:35:00,33.64,33.7,33.63,33.7,256692.0,32.8828,32.9415,32.8731,32.9415,256692.0
2019-01-17 11:40:00,33.69,33.7,33.61,33.63,170863.0,32.9317,32.9415,32.8535,32.8731,170863.0
2019-01-17 11:45:00,33.63,33.65,33.34,33.37,555097.0,32.8731,32.8926,32.5896,32.6189,555097.0
2019-01-17 11:50:00,33.37,33.48,33.37,33.45,260757.0,32.6189,32.7265,32.6189,32.6971,260757.0
2019-01-17 11:55:00,33.45,33.49,33.41,33.44,130908.0,32.6971,32.7362,32.658,32.6874,130908.0
2019-01-17 12:00:00,33.44,33.55,33.41,33.51,132401.0,32.6874,32.7949,32.658,32.7558,132401.0
2019-01-17 12:05:00,33.51,33.55,33.45,33.53,119295.0,32.7558,32.7949,32.6971,32.7753,119295.0
2019-01-17 12:10:00,33.52,33.58,33.51,33.54,98462.0,32.7656,32.8242,32.7558,32.7851,98462.0
2019-01-17 12:15:00,33.55,33.58,33.52,33.53,92068.0,32.7949,32.8242,32.7656,32.7753,92068.0
2019-01-17 12:20:00,33.53,33.55,33.46,33.48,100696.0,32.7753,32.7949,32.7069,32.7265,100696.0
2019-01-17 12:25:00,33.48,33.5,33.43,33.48,114909.0,32.7265,32.746,32.6776,32.7265,114909.0
2019-01-17 12:30:00,33.48,33.54,33.47,33.48,145158.0,32.7265,32.7851,32.7167,32.7265,145158.0
2019-01-17 12:35:00,33.49,33.5,33.45,33.47,91589.0,32.7362,32.746,32.6971,32.7167,91589.0
2019-01-17 12:40:00,33.48,33.53,33.47,33.48,114687.0,32.7265,32.7753,32.7167,32.7265,114687.0
2019-01-17 12:45:00,33.49,33.57,33.48,33.56,302797.0,32.7362,32.8144,32.7265,32.8047,302797.0
2019-01-17 12:50:00,33.56,33.57,33.46,33.5,118615.0,32.8047,32.8144,32.7069,32.746,118615.0
2019-01-17 12:55:00,33.5,33.5,33.44,33.44,108167.0,32.746,32.746,32.6874,32.6874,108167.0
2019-01-17 13:00:00,33.44,33.48,33.43,33.46,85000.0,32.6874,32.7265,32.6776,32.7069,85000.0
2019-01-17 13:05:00,33.46,33.59,33.45,33.59,145236.0,32.7069,32.834,32.6971,32.834,145236.0
2019-01-17 13:10:00,33.58,33.6,33.51,33.51,104632.0,32.8242,32.8438,32.7558,32.7558,104632.0
2019-01-17 13:15:00,33.51,33.59,33.51,33.54,104339.0,32.7558,32.834,32.7558,32.7851,104339.0
2019-01-17 13:20:00,33.55,33.6,33.55,33.58,90930.0,32.7949,32.8438,32.7949,32.8242,90930.0
2019-01-17 13:25:00,33.58,33.64,33.53,33.54,234205.0,32.8242,32.8828,32.7753,32.7851,234205.0
2019-01-17 13:30:00,33.55,33.56,33.5,33.51,112490.0,32.7949,32.8047,32.746,32.7558,112490.0
2019-01-17 13:35:00,33.52,33.52,33.47,33.48,271655.0,32.7656,32.7656,32.7167,32.7265,271655.0
2019-01-17 13:40:00,33.48,33.5,33.41,33.42,111467.0,32.7265,32.746,32.658,32.6678,111467.0
2019-01-17 13:45:00,33.42,33.47,33.4,33.47,133300.0,32.6678,32.7167,32.6483,32.7167,133300.0
2019-01-17 13:50:00,33.47,33.48,33.43,33.45,94897.0,32.7167,32.7265,32.6776,32.6971,94897.0
2019-01-17 13:55:00,33.45,33.5,33.44,33.47,124185.0,32.6971,32.746,32.6874,32.7167,124185.0
2019-01-17 14:00:00,33.47,33.49,33.43,33.45,91589.0,32.7167,32.7362,32.6776,32.6971,91589.0
2019-01-17 14:05:00,33.45,33.51,33.44,33.5,96581.0,32.6971,32.7558,32.6874,32.746,96581.0
2019-01-17 14:10:00,33.51,33.56,33.49,33.54,158029.0,32.7558,32.8047,32.7362,32.7851,158029.0
2019-01-17 14:15:00,33.54,33.54,33.47,33.49,74186.0,32.7851,32.7851,32.7167,32.7362,74186.0
2019-01-17 14:20:00,33.49,33.49,33.42,33.44,94389.0,32.7362,32.7362,32.6678,32.6874,94389.0
2019-01-17 14:25:00,33.44,33.49,33.43,33.46,116216.0,32.6874,32.7362,32.6776,32.7069,116216.0
2019-01-17 14:30:00,33.47,33.49,33.41,33.42,162407.0,32.7167,32.7362,32.658,32.6678,162407.0
2019-01-17 14:35:00,33.42,33.53,33.31,33.5,702905.0,32.6678,32.7753,32.5603,32.746,702905.0
2019-01-17 14:40:00,33.5,33.93,33.42,33.93,1594223.0,32.746,33.1663,32.6678,33.1663,1594223.0
2019-01-17 14:45:00,33.92,34.2,33.92,34.11,1308371.0,33.1565,33.4302,33.1565,33.3423,1308371.0
2019-01-17 14:50:00,34.11,34.2,33.92,33.94,886742.0,33.3423,33.4302,33.1565,33.1761,886742.0
2019-01-17 14:55:00,33.94,33.99,33.69,33.73,926987.0,33.1761,33.225,32.9317,32.9708,926987.0
2019-01-17 15:00:00,33.74,33.76,33.58,33.61,551800.0,32.9806,33.0001,32.8242,32.8535,551800.0
2019-01-17 15:05:00,33.59,33.67,33.54,33.63,563236.0,32.834,32.9122,32.7851,32.8731,563236.0
2019-01-17 15:10:00,33.63,33.71,33.59,33.64,326095.0,32.8731,32.9513,32.834,32.8828,326095.0
2019-01-17 15:15:00,33.63,33.74,33.59,33.74,223839.0,32.8731,32.9806,32.834,32.9806,223839.0
2019-01-17 15:20:00,33.75,33.81,33.72,33.77,249615.0,32.9904,33.049,32.961,33.0099,249615.0
2019-01-17 15:25:00,33.77,33.83,33.73,33.82,363133.0,33.0099,33.0686,32.9708,33.0588,363133.0
2019-01-17 15:30:00,33.83,33.88,33.79,33.84,271855.0,33.0686,33.1174,33.0295,33.0783,271855.0
2019-01-17 15:35:00,33.84,33.86,33.8,33.82,217509.0,33.0783,33.0979,33.0392,33.0588,217509.0
2019-01-17 15:40:00,33.83,33.84,33.75,33.78,222959.0,33.0686,33.0783,32.9904,33.0197,222959.0
2019-01-17 15:45:00,33.78,33.85,33.78,33.84,244529.0,33.0197,33.0881,33.0197,33.0783,244529.0
2019-01-17 15:50:00,33.83,33.83,33.73,33.73,371322.0,33.0686,33.0686,32.9708,32.9708,371322.0
2019-01-17 15:55:00,33.73,33.88,33.73,33.88,935975.0,32.9708,33.1174,32.9708,33.1174,935975.0
2019-01-18 09:30:00,34.18,34.49,34.15,34.4,1909371.0,33.4107,33.7137,33.3814,33.6257,1909371.0
2019-01-18 09:35:00,34.4,34.44,34.15,34.17,428830.0,33.6257,33.6648,33.3814,33.4009,428830.0
2019-01-18 09:40:00,34.18,34.24,34.06,34.19,482706.0,33.4107,33.4693,33.2934,33.4205,482706.0
2019-01-18 09:45:00,34.2,34.47,34.15,34.42,590552.0,33.4302,33.6942,33.3814,33.6453,590552.0
2019-01-18 09:50:00,34.42,34.49,34.33,34.39,520446.0,33.6453,33.7137,33.5573,33.616,520446.0
2019-01-18 09:55:00,34.39,34.56,34.33,34.54,646443.0,33.616,33.7821,33.5573,33.7626,646443.0
2019-01-18 10:00:00,34.54,34.63,34.39,34.61,587528.0,33.7626,33.8506,33.616,33.831,587528.0
2019-01-18 10:05:00,34.61,34.76,34.56,34.71,782138.0,33.831,33.9776,33.7821,33.9288,782138.0
2019-01-18 10:10:00,34.71,34.98,34.71,34.97,877828.0,33.9288,34.1927,33.9288,34.1829,877828.0
2019-01-18 10:15:00,34.97,35.21,34.91,35.2,1319873.0,34.1829,34.4175,34.1243,34.4077,1319873.0
2019-01-18 10:20:00,35.19,35.3,35.08,35.12,1077013.0,34.398,34.5055,34.2904,34.3295,1077013.0
2019-01-18 10:25:00,35.13,35.24,35.08,35.08,636883.0,34.3393,34.4468,34.2904,34.2904,636883.0
2019-01-18 10:30:00,35.08,35.23,35.04,35.18,589536.0,34.2904,34.4371,34.2513,34.3882,589536.0
2019-01-18 10:35:00,35.17,35.28,35.1,35.22,694336.0,34.3784,34.4859,34.31,34.4273,694336.0
2019-01-18 10:40:00,35.22,35.24,35.06,35.06,687120.0,34.4273,34.4468,34.2709,34.2709,687120.0
2019-01-18 10:45:00,35.07,35.29,35.06,35.27,494137.0,34.2807,34.4957,34.2709,34.4762,494137.0
2019-01-18 10:50:00,35.28,35.52,35.27,35.49,1297629.0,34.4859,34.7205,34.4762,34.6912,1297629.0
2019-01-18 10:55:00,35.5,35.82,35.47,35.76,1520305.0,34.701,35.0138,34.6717,34.9551,1520305.0
2019-01-18 11:00:00,35.76,35.98,35.68,35.97,1188161.0,34.9551,35.1702,34.8769,35.1604,1188161.0
2019-01-18 11:05:00,35.97,36.15,35.95,36.15,1472417.0,35.1604,35.3364,35.1409,35.3364,1472417.0
2019-01-18 11:10:00,36.15,36.17,35.96,35.98,847522.0,35.3364,35.3559,35.1506,35.1702,847522.0
2019-01-18 11:15:00,35.98,36.04,35.88,35.93,823826.0,35.1702,35.2288,35.0724,35.1213,823826.0
2019-01-18 11:20:00,35.92,36.02,35.85,35.89,669386.0,35.1115,35.2093,35.0431,35.0822,669386.0
2019-01-18 11:25:00,35.89,35.99,35.83,35.98,660468.0,35.0822,35.18,35.0236,35.1702,660468.0
2019-01-18 11:30:00,35.97,35.99,35.87,35.93,403874.0,35.1604,35.18,35.0627,35.1213,403874.0
2019-01-18 11:35:00,35.93,35.93,35.82,35.91,401491.0,35.1213,35.1213,35.0138,35.1018,401491.0
2019-01-18 11:40:00,35.91,36.08,35.9,36.04,536062.0,35.1018,35.2679,35.092,35.2288,536062.0
2019-01-18 11:45:00,36.04,36.12,36.0,36.0,644066.0,35.2288,35.307,35.1897,35.1897,644066.0
2019-01-18 11:50:00,36.0,36.03,35.89,35.94,637090.0,35.1897,35.2191,35.0822,35.1311,637090.0
2019-01-18 11:55:00,35.94,36.04,35.86,36.02,269676.0,35.1311,35.2288,35.0529,35.2093,269676.0
2019-01-18 12:00:00,36.03,36.19,36.03,36.14,686610.0,35.2191,35.3755,35.2191,35.3266,686610.0
2019-01-18 12:05:00,36.15,36.16,36.05,36.09,437154.0,35.3364,35.3461,35.2386,35.2777,437154.0
2019-01-18 12:10:00,36.08,36.13,36.0,36.09,336747.0,35.2679,35.3168,35.1897,35.2777,336747.0
2019-01-18 12:15:00,36.1,36.16,36.09,36.09,623769.0,35.2875,35.3461,35.2777,35.2777,623769.0
2019-01-18 12:20:00,36.1,36.16,36.02,36.08,579348.0,35.2875,35.3461,35.2093,35.2679,579348.0
2019-01-18 12:25:00,36.09,36.18,36.08,36.16,369872.0,35.2777,35.3657,35.2679,35.3461,369872.0
2019-01-18 12:30:00,36.17,36.17,36.0,36.0,387532.0,35.3559,35.3559,35.1897,35.1897,387532.0
2019-01-18 12:35:00,36.0,36.03,35.9,35.9,268096.0,35.1897,35.2191,35.092,35.092,268096.0
2019-01-18 12:40:00,35.9,36.03,35.9,36.01,350355.0,35.092,35.2191,35.092,35.1995,350355.0
2019-01-18 12:45:00,36.02,36.02,35.86,35.92,257628.0,35.2093,35.2093,35.0529,35.1115,257628.0
2019-01-18 12:50:00,35.91,35.93,35.81,35.84,283786.0,35.1018,35.1213,35.004,35.0333,283786.0
2019-01-18 12:55:00,35.84,35.85,35.75,35.83,337874.0,35.0333,35.0431,34.9454,35.0236,337874.0
2019-01-18 13:00:00,35.84,35.87,35.79,35.82,258561.0,35.0333,35.0627,34.9845,35.0138,258561.0
2019-01-18 13:05:00,35.83,35.83,35.71,35.74,254412.0,35.0236,35.0236,34.9063,34.9356,254412.0
2019-01-18 13:10:00,35.75,35.77,35.67,35.74,438754.0,34.9454,34.9649,34.8672,34.9356,438754.0
2019-01-18 13:15:00,35.75,35.81,35.67,35.79,423829.0,34.9454,35.004,34.8672,34.9845,423829.0
2019-01-18 13:20:00,35.79,35.8,35.71,35.71,282007.0,34.9845,34.9942,34.9063,34.9063,282007.0
2019-01-18 13:25:00,35.72,35.77,35.63,35.69,491679.0,34.916,34.9649,34.8281,34.8867,491679.0
2019-01-18 13:30:00,35.69,35.72,35.63,35.69,236636.0,34.8867,34.916,34.8281,34.8867,236636.0
2019-01-18 13:35:00,35.68,35.76,35.68,35.73,160509.0,34.8769,34.9551,34.8769,34.9258,160509.0
2019-01-18 13:40:00,35.73,35.76,35.69,35.74,188250.0,34.9258,34.9551,34.8867,34.9356,188250.0
2019-01-18 13:45:00,35.74,35.75,35.63,35.63,262103.0,34.9356,34.9454,34.8281,34.8281,262103.0
2019-01-18 13:50:00,35.63,35.68,35.6,35.63,260217.0,34.8281,34.8769,34.7987,34.8281,260217.0
2019-01-18 13:55:00,35.63,35.66,35.52,35.59,280929.0,34.8281,34.8574,34.7205,34.789,280929.0
2019-01-18 14:00:00,35.59,35.63,35.57,35.6,205229.0,34.789,34.8281,34.7694,34.7987,205229.0
2019-01-18 14:05:00,35.6,35.7,35.57,35.7,240677.0,34.7987,34.8965,34.7694,34.8965,240677.0
2019-01-18 14:10:00,35.69,35.69,35.57,35.61,169878.0,34.8867,34.8867,34.7694,34.8085,169878.0
2019-01-18 14:15:00,35.6,35.68,35.58,35.59,267430.0,34.7987,34.8769,34.7792,34.789,267430.0
2019-01-18 14:20:00,35.6,35.63,35.55,35.6,259373.0,34.7987,34.8281,34.7499,34.7987,259373.0
2019-01-18 14:25:00,35.6,35.6,35.48,35.52,269650.0,34.7987,34.7987,34.6814,34.7205,269650.0
2019-01-18 14:30:00,35.53,35.53,35.45,35.49,299601.0,34.7303,34.7303,34.6521,34.6912,299601.0
2019-01-18 14:35:00,35.49,35.56,35.46,35.55,278420.0,34.6912,34.7596,34.6619,34.7499,278420.0
2019-01-18 14:40:00,35.54,35.61,35.49,35.54,245016.0,34.7401,34.8085,34.6912,34.7401,245016.0
2019-01-18 14:45:00,35.54,35.6,35.51,35.6,326630.0,34.7401,34.7987,34.7108,34.7987,326630.0
2019-01-18 14:50:00,35.6,35.62,35.56,35.57,174500.0,34.7987,34.8183,34.7596,34.7694,174500.0
2019-01-18 14:55:00,35.58,35.61,35.56,35.59,230720.0,34.7792,34.8085,34.7596,34.789,230720.0
2019-01-18 15:00:00,35.59,35.59,35.48,35.5,171982.0,34.789,34.789,34.6814,34.701,171982.0
2019-01-18 15:05:00,35.5,35.56,35.48,35.55,164871.0,34.701,34.7596,34.6814,34.7499,164871.0
2019-01-18 15:10:00,35.54,35.62,35.52,35.61,233495.0,34.7401,34.8183,34.7205,34.8085,233495.0
2019-01-18 15:15:00,35.61,35.75,35.61,35.74,417738.0,34.8085,34.9454,34.8085,34.9356,417738.0
2019-01-18 15:20:00,35.73,35.76,35.65,35.66,292947.0,34.9258,34.9551,34.8476,34.8574,292947.0
2019-01-18 15:25:00,35.67,35.71,35.64,35.66,216812.0,34.8672,34.9063,34.8378,34.8574,216812.0
2019-01-18 15:30:00,35.67,35.69,35.56,35.61,308728.0,34.8672,34.8867,34.7596,34.8085,308728.0
2019-01-18 15:35:00,35.61,35.7,35.6,35.66,283778.0,34.8085,34.8965,34.7987,34.8574,283778.0
2019-01-18 15:40:00,35.66,35.67,35.61,35.67,348510.0,34.8574,34.8672,34.8085,34.8672,348510.0
2019-01-18 15:45:00,35.67,35.7,35.57,35.62,544659.0,34.8672,34.8965,34.7694,34.8183,544659.0
2019-01-18 15:50:00,35.61,35.69,35.59,35.68,760877.0,34.8085,34.8867,34.789,34.8769,760877.0
2019-01-18 15:55:00,35.68,35.8,35.67,35.77,1992277.0,34.8769,34.9942,34.8672,34.9649,1992277.0
2019-01-22 09:30:00,35.24,35.25,34.55,34.61,2018369.0,34.4468,34.4566,33.7724,33.831,2018369.0
2019-01-22 09:35:00,34.62,34.78,34.53,34.72,1009545.0,33.8408,33.9972,33.7528,33.9385,1009545.0
2019-01-22 09:40:00,34.72,34.78,34.6,34.71,845197.0,33.9385,33.9972,33.8212,33.9288,845197.0
2019-01-22 09:45:00,34.72,34.72,34.28,34.28,1092211.0,33.9385,33.9385,33.5084,33.5084,1092211.0
2019-01-22 09:50:00,34.28,34.28,34.11,34.24,776964.0,33.5084,33.5084,33.3423,33.4693,776964.0
2019-01-22 09:55:00,34.24,34.49,34.18,34.43,719792.0,33.4693,33.7137,33.4107,33.6551,719792.0
2019-01-22 10:00:00,34.43,34.45,34.23,34.31,520802.0,33.6551,33.6746,33.4596,33.5378,520802.0
2019-01-22 10:05:00,34.3,34.31,34.14,34.23,457355.0,33.528,33.5378,33.3716,33.4596,457355.0
2019-01-22 10:10:00,34.24,34.3,34.06,34.08,600516.0,33.4693,33.528,33.2934,33.3129,600516.0
2019-01-22 10:15:00,34.08,34.1,33.96,33.99,783415.0,33.3129,33.3325,33.1956,33.225,783415.0
2019-01-22 10:20:00,33.99,34.16,33.99,34.1,734719.0,33.225,33.3911,33.225,33.3325,734719.0
2019-01-22 10:25:00,34.1,34.24,34.09,34.22,570632.0,33.3325,33.4693,33.3227,33.4498,570632.0
2019-01-22 10:30:00,34.22,34.32,34.2,34.23,531978.0,33.4498,33.5475,33.4302,33.4596,531978.0
2019-01-22 10:35:00,34.23,34.34,34.2,34.24,261186.0,33.4596,33.5671,33.4302,33.4693,261186.0
2019-01-22 10:40:00,34.25,34.3,34.17,34.25,303869.0,33.4791,33.528,33.4009,33.4791,303869.0
2019-01-22 10:45:00,34.25,34.28,34.05,34.12,374644.0,33.4791,33.5084,33.2836,33.352,374644.0
2019-01-22 10:50:00,34.12,34.23,34.07,34.11,479938.0,33.352,33.4596,33.3032,33.3423,479938.0
2019-01-22 10:55:00,34.11,34.18,34.09,34.11,239087.0,33.3423,33.4107,33.3227,33.3423,239087.0
2019-01-22 11:00:00,34.11,34.13,34.03,34.11,367321.0,33.3423,33.3618,33.2641,33.3423,367321.0
2019-01-22 11:05:00,34.11,34.18,34.07,34.09,242071.0,33.3423,33.4107,33.3032,33.3227,242071.0
2019-01-22 11:10:00,34.09,34.14,34.06,34.1,307338.0,33.3227,33.3716,33.2934,33.3325,307338.0
2019-01-22 11:15:00,34.1,34.14,34.04,34.05,285674.0,33.3325,33.3716,33.2738,33.2836,285674.0
2019-01-22 11:20:00,34.05,34.12,34.04,34.11,286892.0,33.2836,33.352,33.2738,33.3423,286892.0
2019-01-22 11:25:00,34.12,34.12,34.06,34.08,267779.0,33.352,33.352,33.2934,33.3129,267779.0
2019-01-22 11:30:00,34.07,34.11,34.04,34.06,242179.0,33.3032,33.3423,33.2738,33.2934,242179.0
2019-01-22 11:35:00,34.05,34.12,34.04,34.09,228114.0,33.2836,33.352,33.2738,33.3227,228114.0
2019-01-22 11:40:00,34.08,34.09,33.96,33.97,730977.0,33.3129,33.3227,33.1956,33.2054,730977.0
2019-01-22 11:45:00,33.97,34.06,33.93,34.03,357058.0,33.2054,33.2934,33.1663,33.2641,357058.0
2019-01-22 11:50:00,34.03,34.04,33.95,33.98,182399.0,33.2641,33.2738,33.1859,33.2152,182399.0
2019-01-22 11:55:00,33.98,33.99,33.9,33.95,348682.0,33.2152,33.225,33.137,33.1859,348682.0
2019-01-22 12:00:00,33.95,33.99,33.84,33.87,456922.0,33.1859,33.225,33.0783,33.1077,456922.0
2019-01-22 12:05:00,33.86,33.98,33.83,33.94,304522.0,33.0979,33.2152,33.0686,33.1761,304522.0
2019-01-22 12:10:00,33.94,33.94,33.85,33.88,263593.0,33.1761,33.1761,33.0881,33.1174,263593.0
2019-01-22 12:15:00,33.87,33.95,33.85,33.89,204787.0,33.1077,33.1859,33.0881,33.1272,204787.0
2019-01-22 12:20:00,33.89,33.91,33.81,33.84,226633.0,33.1272,33.1468,33.049,33.0783,226633.0
2019-01-22 12:25:00,33.84,33.9,33.78,33.85,299060.0,33.0783,33.137,33.0197,33.0881,299060.0
2019-01-22 12:30:00,33.84,33.94,33.82,33.87,247259.0,33.0783,33.1761,33.0588,33.1077,247259.0
2019-01-22 12:35:00,33.86,34.0,33.83,33.94,221825.0,33.0979,33.2347,33.0686,33.1761,221825.0
2019-01-22 12:40:00,33.94,34.06,33.94,34.01,289675.0,33.1761,33.2934,33.1761,33.2445,289675.0
2019-01-22 12:45:00,34.02,34.05,33.97,34.04,214092.0,33.2543,33.2836,33.2054,33.2738,214092.0
2019-01-22 12:50:00,34.05,34.06,34.01,34.02,158606.0,33.2836,33.2934,33.2445,33.2543,158606.0
2019-01-22 12:55:00,34.02,34.04,33.93,33.93,162366.0,33.2543,33.2738,33.1663,33.1663,162366.0
2019-01-22 13:00:00,33.93,33.94,33.81,33.82,279670.0,33.1663,33.1761,33.049,33.0588,279670.0
2019-01-22 13:05:00,33.82,33.86,33.81,33.86,176653.0,33.0588,33.0979,33.049,33.0979,176653.0
2019-01-22 13:10:00,33.85,33.89,33.65,33.66,619604.0,33.0881,33.1272,32.8926,32.9024,619604.0
2019-01-22 13:15:00,33.67,33.7,33.55,33.59,397610.0,32.9122,32.9415,32.7949,32.834,397610.0
2019-01-22 13:20:00,33.6,33.73,33.6,33.62,371455.0,32.8438,32.9708,32.8438,32.8633,371455.0
2019-01-22 13:25:00,33.63,33.69,33.61,33.65,263803.0,32.8731,32.9317,32.8535,32.8926,263803.0
2019-01-22 13:30:00,33.65,33.76,33.63,33.74,204889.0,32.8926,33.0001,32.8731,32.9806,204889.0
2019-01-22 13:35:00,33.75,33.85,33.74,33.85,407298.0,32.9904,33.0881,32.9806,33.0881,407298.0
2019-01-22 13:40:00,33.85,33.91,33.77,33.79,378133.0,33.0881,33.1468,33.0099,33.0295,378133.0
2019-01-22 13:45:00,33.79,33.85,33.78,33.83,148945.0,33.0295,33.0881,33.0197,33.0686,148945.0
2019-01-22 13:50:00,33.83,33.89,33.82,33.84,176607.0,33.0686,33.1272,33.0588,33.0783,176607.0
2019-01-22 13:55:00,33.85,33.92,33.84,33.85,164725.0,33.0881,33.1565,33.0783,33.0881,164725.0
2019-01-22 14:00:00,33.84,33.88,33.8,33.8,224428.0,33.0783,33.1174,33.0392,33.0392,224428.0
2019-01-22 14:05:00,33.8,33.86,33.79,33.8,239144.0,33.0392,33.0979,33.0295,33.0392,239144.0
2019-01-22 14:10:00,33.8,33.88,33.78,33.82,133538.0,33.0392,33.1174,33.0197,33.0588,133538.0
2019-01-22 14:15:00,33.82,33.96,33.82,33.91,222544.0,33.0588,33.1956,33.0588,33.1468,222544.0
2019-01-22 14:20:00,33.92,33.95,33.76,33.78,192860.0,33.1565,33.1859,33.0001,33.0197,192860.0
2019-01-22 14:25:00,33.78,33.83,33.75,33.78,190608.0,33.0197,33.0686,32.9904,33.0197,190608.0
2019-01-22 14:30:00,33.78,33.8,33.75,33.75,115986.0,33.0197,33.0392,32.9904,32.9904,115986.0
2019-01-22 14:35:00,33.75,33.78,33.69,33.73,270127.0,32.9904,33.0197,32.9317,32.9708,270127.0
2019-01-22 14:40:00,33.73,33.81,33.68,33.7,345077.0,32.9708,33.049,32.9219,32.9415,345077.0
2019-01-22 14:45:00,33.7,33.76,33.63,33.66,310955.0,32.9415,33.0001,32.8731,32.9024,310955.0
2019-01-22 14:50:00,33.66,33.74,33.62,33.64,324458.0,32.9024,32.9806,32.8633,32.8828,324458.0
2019-01-22 14:55:00,33.65,33.72,33.62,33.71,362896.0,32.8926,32.961,32.8633,32.9513,362896.0
2019-01-22 15:00:00,33.7,33.76,33.67,33.68,266493.0,32.9415,33.0001,32.9122,32.9219,266493.0
2019-01-22 15:05:00,33.68,33.72,33.63,33.65,278441.0,32.9219,32.961,32.8731,32.8926,278441.0
2019-01-22 15:10:00,33.65,33.78,33.64,33.73,426317.0,32.8926,33.0197,32.8828,32.9708,426317.0
2019-01-22 15:15:00,33.73,33.76,33.68,33.74,178151.0,32.9708,33.0001,32.9219,32.9806,178151.0
2019-01-22 15:20:00,33.75,33.84,33.73,33.83,238908.0,32.9904,33.0783,32.9708,33.0686,238908.0
2019-01-22 15:25:00,33.82,33.89,33.79,33.86,370337.0,33.0588,33.1272,33.0295,33.0979,370337.0
2019-01-22 15:30:00,33.85,33.86,33.74,33.74,281005.0,33.0881,33.0979,32.9806,32.9806,281005.0
2019-01-22 15:35:00,33.74,33.98,33.72,33.97,572535.0,32.9806,33.2152,32.961,33.2054,572535.0
2019-01-22 15:40:00,33.98,34.01,33.83,33.86,651358.0,33.2152,33.2445,33.0686,33.0979,651358.0
2019-01-22 15:45:00,33.85,33.89,33.8,33.87,435305.0,33.0881,33.1272,33.0392,33.1077,435305.0
2019-01-22 15:50:00,33.87,33.88,33.77,33.83,606720.0,33.1077,33.1174,33.0099,33.0686,606720.0
2019-01-22 15:55:00,33.84,33.93,33.74,33.93,1698960.0,33.0783,33.1663,32.9806,33.1663,1698960.0
2019-01-23 09:30:00,34.12,34.38,33.85,34.19,1798661.0,33.352,33.6062,33.0881,33.4205,1798661.0
2019-01-23 09:35:00,34.2,34.43,34.13,34.35,1015756.0,33.4302,33.6551,33.3618,33.5769,1015756.0
2019-01-23 09:40:00,34.36,34.68,34.36,34.54,1030955.0,33.5866,33.8994,33.5866,33.7626,1030955.0
2019-01-23 09:45:00,34.54,34.69,34.47,34.48,702447.0,33.7626,33.9092,33.6942,33.7039,702447.0
2019-01-23 09:50:00,34.49,34.59,34.37,34.45,810929.0,33.7137,33.8115,33.5964,33.6746,810929.0
2019-01-23 09:55:00,34.44,34.6,34.44,34.45,701305.0,33.6648,33.8212,33.6648,33.6746,701305.0
2019-01-23 10:00:00,34.46,34.53,34.36,34.48,470123.0,33.6844,33.7528,33.5866,33.7039,470123.0
2019-01-23 10:05:00,34.48,34.5,34.34,34.4,450721.0,33.7039,33.7235,33.5671,33.6257,450721.0
2019-01-23 10:10:00,34.4,34.48,34.34,34.39,504061.0,33.6257,33.7039,33.5671,33.616,504061.0
2019-01-23 10:15:00,34.4,34.47,34.22,34.24,351568.0,33.6257,33.6942,33.4498,33.4693,351568.0
2019-01-23 10:20:00,34.23,34.31,34.2,34.25,277155.0,33.4596,33.5378,33.4302,33.4791,277155.0
2019-01-23 10:25:00,34.26,34.3,34.13,34.14,372059.0,33.4889,33.528,33.3618,33.3716,372059.0
2019-01-23 10:30:00,34.14,34.23,34.08,34.15,598654.0,33.3716,33.4596,33.3129,33.3814,598654.0
2019-01-23 10:35:00,34.16,34.23,34.11,34.17,298279.0,33.3911,33.4596,33.3423,33.4009,298279.0
2019-01-23 10:40:00,34.17,34.27,34.12,34.15,440999.0,33.4009,33.4987,33.352,33.3814,440999.0
2019-01-23 10:45:00,34.15,34.19,34.07,34.08,296600.0,33.3814,33.4205,33.3032,33.3129,296600.0
2019-01-23 10:50:00,34.07,34.1,33.96,33.99,334520.0,33.3032,33.3325,33.1956,33.225,334520.0
2019-01-23 10:55:00,33.99,34.01,33.91,33.97,280209.0,33.225,33.2445,33.1468,33.2054,280209.0
2019-01-23 11:00:00,33.98,34.02,33.9,34.02,270655.0,33.2152,33.2543,33.137,33.2543,270655.0
2019-01-23 11:05:00,34.01,34.05,33.95,34.0,317459.0,33.2445,33.2836,33.1859,33.2347,317459.0
2019-01-23 11:10:00,33.99,34.11,33.98,34.05,432590.0,33.225,33.3423,33.2152,33.2836,432590.0
2019-01-23 11:15:00,34.05,34.09,33.85,33.87,503414.0,33.2836,33.3227,33.0881,33.1077,503414.0
2019-01-23 11:20:00,33.87,33.89,33.77,33.79,387968.0,33.1077,33.1272,33.0099,33.0295,387968.0
2019-01-23 11:25:00,33.79,33.84,33.71,33.78,383237.0,33.0295,33.0783,32.9513,33.0197,383237.0
2019-01-23 11:30:00,33.79,33.81,33.75,33.79,320655.0,33.0295,33.049,32.9904,33.0295,320655.0
2019-01-23 11:35:00,33.79,33.81,33.65,33.68,308689.0,33.0295,33.049,32.8926,32.9219,308689.0
2019-01-23 11:40:00,33.68,33.68,33.6,33.62,167582.0,32.9219,32.9219,32.8438,32.8633,167582.0
2019-01-23 11:45:00,33.61,33.65,33.5,33.51,295589.0,32.8535,32.8926,32.746,32.7558,295589.0
2019-01-23 11:50:00,33.51,33.56,33.44,33.45,309281.0,32.7558,32.8047,32.6874,32.6971,309281.0
2019-01-23 11:55:00,33.45,33.56,33.45,33.56,335044.0,32.6971,32.8047,32.6971,32.8047,335044.0
2019-01-23 12:00:00,33.55,33.63,33.53,33.55,338649.0,32.7949,32.8731,32.7753,32.7949,338649.0
2019-01-23 12:05:00,33.55,33.58,33.49,33.55,188733.0,32.7949,32.8242,32.7362,32.7949,188733.0
2019-01-23 12:10:00,33.55,33.57,33.5,33.55,167264.0,32.7949,32.8144,32.746,32.7949,167264.0
2019-01-23 12:15:00,33.55,33.58,33.5,33.57,326411.0,32.7949,32.8242,32.746,32.8144,326411.0
2019-01-23 12:20:00,33.57,33.68,33.55,33.68,198922.0,32.8144,32.9219,32.7949,32.9219,198922.0
2019-01-23 12:25:00,33.67,33.69,33.62,33.68,255715.0,32.9122,32.9317,32.8633,32.9219,255715.0
2019-01-23 12:30:00,33.69,33.73,33.65,33.69,217386.0,32.9317,32.9708,32.8926,32.9317,217386.0
2019-01-23 12:35:00,33.69,33.7,33.62,33.67,171650.0,32.9317,32.9415,32.8633,32.9122,171650.0
2019-01-23 12:40:00,33.68,33.78,33.64,33.77,233334.0,32.9219,33.0197,32.8828,33.0099,233334.0
2019-01-23 12:45:00,33.77,33.88,33.77,33.86,294416.0,33.0099,33.1174,33.0099,33.0979,294416.0
2019-01-23 12:50:00,33.86,33.87,33.81,33.84,220329.0,33.0979,33.1077,33.049,33.0783,220329.0
2019-01-23 12:55:00,33.85,33.88,33.82,33.85,276753.0,33.0881,33.1174,33.0588,33.0881,276753.0
2019-01-23 13:00:00,33.85,33.86,33.72,33.75,303223.0,33.0881,33.0979,32.961,32.9904,303223.0
2019-01-23 13:05:00,33.76,33.83,33.72,33.83,210985.0,33.0001,33.0686,32.961,33.0686,210985.0
2019-01-23 13:10:00,33.83,33.84,33.76,33.79,164482.0,33.0686,33.0783,33.0001,33.0295,164482.0
2019-01-23 13:15:00,33.8,33.93,33.8,33.86,257987.0,33.0392,33.1663,33.0392,33.0979,257987.0
2019-01-23 13:20:00,33.86,33.88,33.83,33.88,130036.0,33.0979,33.1174,33.0686,33.1174,130036.0
2019-01-23 13:25:00,33.88,33.89,33.82,33.84,137173.0,33.1174,33.1272,33.0588,33.0783,137173.0
2019-01-23 13:30:00,33.85,33.93,33.84,33.85,430949.0,33.0881,33.1663,33.0783,33.0881,430949.0
2019-01-23 13:35:00,33.84,33.98,33.84,33.95,256514.0,33.0783,33.2152,33.0783,33.1859,256514.0
2019-01-23 13:40:00,33.95,33.97,33.91,33.94,229368.0,33.1859,33.2054,33.1468,33.1761,229368.0
2019-01-23 13:45:00,33.93,34.02,33.93,34.01,238929.0,33.1663,33.2543,33.1663,33.2445,238929.0
2019-01-23 13:50:00,34.01,34.02,33.93,33.98,164884.0,33.2445,33.2543,33.1663,33.2152,164884.0
2019-01-23 13:55:00,33.98,34.03,33.9,33.91,198001.0,33.2152,33.2641,33.137,33.1468,198001.0
2019-01-23 14:00:00,33.92,34.03,33.9,34.02,195722.0,33.1565,33.2641,33.137,33.2543,195722.0
2019-01-23 14:05:00,34.02,34.02,33.95,33.98,170280.0,33.2543,33.2543,33.1859,33.2152,170280.0
2019-01-23 14:10:00,33.98,33.99,33.9,33.91,120234.0,33.2152,33.225,33.137,33.1468,120234.0
2019-01-23 14:15:00,33.91,33.93,33.84,33.87,253783.0,33.1468,33.1663,33.0783,33.1077,253783.0
2019-01-23 14:20:00,33.87,33.9,33.83,33.89,223876.0,33.1077,33.137,33.0686,33.1272,223876.0
2019-01-23 14:25:00,33.88,33.95,33.86,33.93,156558.0,33.1174,33.1859,33.0979,33.1663,156558.0
2019-01-23 14:30:00,33.93,33.94,33.83,33.9,292391.0,33.1663,33.1761,33.0686,33.137,292391.0
2019-01-23 14:35:00,33.91,33.95,33.85,33.9,188861.0,33.1468,33.1859,33.0881,33.137,188861.0
2019-01-23 14:40:00,33.9,33.9,33.85,33.85,119804.0,33.137,33.137,33.0881,33.0881,119804.0
2019-01-23 14:45:00,33.85,33.88,33.81,33.85,167568.0,33.0881,33.1174,33.049,33.0881,167568.0
2019-01-23 14:50:00,33.85,33.91,33.84,33.84,141013.0,33.0881,33.1468,33.0783,33.0783,141013.0
2019-01-23 14:55:00,33.84,33.91,33.83,33.89,127955.0,33.0783,33.1468,33.0686,33.1272,127955.0
2019-01-23 15:00:00,33.88,33.94,33.87,33.9,148945.0,33.1174,33.1761,33.1077,33.137,148945.0
2019-01-23 15:05:00,33.9,33.94,33.88,33.93,297808.0,33.137,33.1761,33.1174,33.1663,297808.0
2019-01-23 15:10:00,33.93,33.95,33.89,33.9,177240.0,33.1663,33.1859,33.1272,33.137,177240.0
2019-01-23 15:15:00,33.91,34.02,33.9,33.99,232399.0,33.1468,33.2543,33.137,33.225,232399.0
2019-01-23 15:20:00,33.99,34.04,33.97,33.99,277005.0,33.225,33.2738,33.2054,33.225,277005.0
2019-01-23 15:25:00,34.0,34.01,33.95,34.0,252221.0,33.2347,33.2445,33.1859,33.2347,252221.0
2019-01-23 15:30:00,34.01,34.03,33.97,34.0,236864.0,33.2445,33.2641,33.2054,33.2347,236864.0
2019-01-23 15:35:00,34.0,34.03,33.99,34.0,201197.0,33.2347,33.2641,33.225,33.2347,201197.0
2019-01-23 15:40:00,34.0,34.03,33.99,34.02,174459.0,33.2347,33.2641,33.225,33.2543,174459.0
2019-01-23 15:45:00,34.02,34.06,34.0,34.04,417170.0,33.2543,33.2934,33.2347,33.2738,417170.0
2019-01-23 15:50:00,34.03,34.07,34.02,34.05,541231.0,33.2641,33.3032,33.2543,33.2836,541231.0
2019-01-23 15:55:00,34.05,34.25,34.04,34.25,2400894.0,33.2836,33.4791,33.2738,33.4791,2400894.0
2019-01-24 09:30:00,35.3,35.9,35.1,35.82,3844291.0,34.5055,35.092,34.31,35.0138,3844291.0
2019-01-24 09:35:00,35.82,36.19,35.74,36.03,2513205.0,35.0138,35.3755,34.9356,35.2191,2513205.0
2019-01-24 09:40:00,36.04,36.15,35.82,36.06,2076753.0,35.2288,35.3364,35.0138,35.2484,2076753.0
2019-01-24 09:45:00,36.07,36.25,36.05,36.17,2021419.0,35.2582,35.4341,35.2386,35.3559,2021419.0
2019-01-24 09:50:00,36.16,36.37,36.16,36.27,1767026.0,35.3461,35.5514,35.3461,35.4537,1767026.0
2019-01-24 09:55:00,36.27,36.59,36.21,36.55,2245004.0,35.4537,35.7665,35.395,35.7274,2245004.0
2019-01-24 10:00:00,36.54,36.65,36.46,36.59,1752120.0,35.7176,35.8251,35.6394,35.7665,1752120.0
2019-01-24 10:05:00,36.59,36.92,36.58,36.87,1904370.0,35.7665,36.089,35.7567,36.0402,1904370.0
2019-01-24 10:10:00,36.88,36.98,36.72,36.84,1716938.0,36.0499,36.1477,35.8935,36.0108,1716938.0
2019-01-24 10:15:00,36.84,36.98,36.81,36.93,1685559.0,36.0108,36.1477,35.9815,36.0988,1685559.0
2019-01-24 10:20:00,36.94,37.06,36.8,36.95,1602999.0,36.1086,36.2259,35.9717,36.1184,1602999.0
2019-01-24 10:25:00,36.95,37.1,36.95,36.95,1324325.0,36.1184,36.265,36.1184,36.1184,1324325.0
2019-01-24 10:30:00,36.96,37.14,36.89,37.06,1142340.0,36.1281,36.3041,36.0597,36.2259,1142340.0
2019-01-24 10:35:00,37.07,37.25,36.98,37.2,1698076.0,36.2356,36.4116,36.1477,36.3627,1698076.0
2019-01-24 10:40:00,37.2,37.3,37.09,37.16,1344704.0,36.3627,36.4605,36.2552,36.3236,1344704.0
2019-01-24 10:45:00,37.16,37.16,36.8,36.8,1562906.0,36.3236,36.3236,35.9717,35.9717,1562906.0
2019-01-24 10:50:00,36.8,36.89,36.59,36.68,1483646.0,35.9717,36.0597,35.7665,35.8544,1483646.0
2019-01-24 10:55:00,36.68,36.85,36.64,36.78,955829.0,35.8544,36.0206,35.8153,35.9522,955829.0
2019-01-24 11:00:00,36.78,36.92,36.66,36.92,721914.0,35.9522,36.089,35.8349,36.089,721914.0
2019-01-24 11:05:00,36.92,36.98,36.88,36.93,513016.0,36.089,36.1477,36.0499,36.0988,513016.0
2019-01-24 11:10:00,36.92,36.97,36.69,36.71,677920.0,36.089,36.1379,35.8642,35.8838,677920.0
2019-01-24 11:15:00,36.7,36.91,36.69,36.84,575686.0,35.874,36.0793,35.8642,36.0108,575686.0
2019-01-24 11:20:00,36.84,36.97,36.79,36.94,423836.0,36.0108,36.1379,35.962,36.1086,423836.0
2019-01-24 11:25:00,36.94,37.07,36.9,37.03,575280.0,36.1086,36.2356,36.0695,36.1965,575280.0
2019-01-24 11:30:00,37.04,37.07,36.96,37.05,405818.0,36.2063,36.2356,36.1281,36.2161,405818.0
2019-01-24 11:35:00,37.05,37.2,37.03,37.17,344183.0,36.2161,36.3627,36.1965,36.3334,344183.0
2019-01-24 11:40:00,37.18,37.19,37.07,37.16,288110.0,36.3432,36.3529,36.2356,36.3236,288110.0
2019-01-24 11:45:00,37.17,37.22,37.11,37.2,308818.0,36.3334,36.3823,36.2747,36.3627,308818.0
2019-01-24 11:50:00,37.2,37.21,36.96,37.12,450747.0,36.3627,36.3725,36.1281,36.2845,450747.0
2019-01-24 11:55:00,37.13,37.19,37.06,37.12,411233.0,36.2943,36.3529,36.2259,36.2845,411233.0
2019-01-24 12:00:00,37.12,37.23,37.11,37.18,360644.0,36.2845,36.392,36.2747,36.3432,360644.0
2019-01-24 12:05:00,37.18,37.24,37.11,37.23,413084.0,36.3432,36.4018,36.2747,36.392,413084.0
2019-01-24 12:10:00,37.23,37.25,37.15,37.23,366186.0,36.392,36.4116,36.3138,36.392,366186.0
2019-01-24 12:15:00,37.23,37.39,37.22,37.35,912169.0,36.392,36.5484,36.3823,36.5093,912169.0
2019-01-24 12:20:00,37.35,37.44,37.26,37.28,525698.0,36.5093,36.5973,36.4214,36.4409,525698.0
2019-01-24 12:25:00,37.29,37.3,37.08,37.14,679852.0,36.4507,36.4605,36.2454,36.3041,679852.0
2019-01-24 12:30:00,37.14,37.32,37.14,37.26,396781.0,36.3041,36.48,36.3041,36.4214,396781.0
2019-01-24 12:35:00,37.27,37.29,37.09,37.16,455665.0,36.4311,36.4507,36.2552,36.3236,455665.0
2019-01-24 12:40:00,37.16,37.17,37.05,37.09,333922.0,36.3236,36.3334,36.2161,36.2552,333922.0
2019-01-24 12:45:00,37.09,37.12,37.02,37.05,245710.0,36.2552,36.2845,36.1868,36.2161,245710.0
2019-01-24 12:50:00,37.05,37.05,36.91,36.97,445646.0,36.2161,36.2161,36.0793,36.1379,445646.0
2019-01-24 12:55:00,36.98,37.03,36.9,37.01,314801.0,36.1477,36.1965,36.0695,36.177,314801.0
2019-01-24 13:00:00,37.01,37.02,36.8,36.86,471586.0,36.177,36.1868,35.9717,36.0304,471586.0
2019-01-24 13:05:00,36.86,36.88,36.71,36.73,472855.0,36.0304,36.0499,35.8838,35.9033,472855.0
2019-01-24 13:10:00,36.72,36.79,36.64,36.71,555775.0,35.8935,35.962,35.8153,35.8838,555775.0
2019-01-24 13:15:00,36.72,36.78,36.64,36.78,370217.0,35.8935,35.9522,35.8153,35.9522,370217.0
2019-01-24 13:20:00,36.78,36.83,36.69,36.72,293665.0,35.9522,36.0011,35.8642,35.8935,293665.0
2019-01-24 13:25:00,36.72,36.73,36.61,36.72,268551.0,35.8935,35.9033,35.786,35.8935,268551.0
2019-01-24 13:30:00,36.73,36.76,36.63,36.76,282039.0,35.9033,35.9326,35.8056,35.9326,282039.0
2019-01-24 13:35:00,36.75,36.77,36.66,36.74,160773.0,35.9229,35.9424,35.8349,35.9131,160773.0
2019-01-24 13:40:00,36.74,36.75,36.59,36.59,220764.0,35.9131,35.9229,35.7665,35.7665,220764.0
2019-01-24 13:45:00,36.6,36.65,36.56,36.64,247411.0,35.7762,35.8251,35.7371,35.8153,247411.0
2019-01-24 13:50:00,36.64,36.72,36.64,36.67,312514.0,35.8153,35.8935,35.8153,35.8447,312514.0
2019-01-24 13:55:00,36.67,36.67,36.59,36.64,221664.0,35.8447,35.8447,35.7665,35.8153,221664.0
2019-01-24 14:00:00,36.64,36.67,36.58,36.65,248596.0,35.8153,35.8447,35.7567,35.8251,248596.0
2019-01-24 14:05:00,36.66,36.79,36.65,36.72,415316.0,35.8349,35.962,35.8251,35.8935,415316.0
2019-01-24 14:10:00,36.71,36.8,36.68,36.79,343814.0,35.8838,35.9717,35.8544,35.962,343814.0
2019-01-24 14:15:00,36.8,36.83,36.73,36.77,301973.0,35.9717,36.0011,35.9033,35.9424,301973.0
2019-01-24 14:20:00,36.78,36.87,36.78,36.81,365576.0,35.9522,36.0402,35.9522,35.9815,365576.0
2019-01-24 14:25:00,36.81,36.89,36.77,36.88,282257.0,35.9815,36.0597,35.9424,36.0499,282257.0
2019-01-24 14:30:00,36.87,36.88,36.76,36.79,292674.0,36.0402,36.0499,35.9326,35.962,292674.0
2019-01-24 14:35:00,36.79,36.89,36.78,36.88,218334.0,35.962,36.0597,35.9522,36.0499,218334.0
2019-01-24 14:40:00,36.88,36.93,36.86,36.9,288829.0,36.0499,36.0988,36.0304,36.0695,288829.0
2019-01-24 14:45:00,36.89,36.89,36.74,36.77,339891.0,36.0597,36.0597,35.9131,35.9424,339891.0
2019-01-24 14:50:00,36.77,36.82,36.75,36.82,188748.0,35.9424,35.9913,35.9229,35.9913,188748.0
2019-01-24 14:55:00,36.82,36.85,36.78,36.83,189960.0,35.9913,36.0206,35.9522,36.0011,189960.0
2019-01-24 15:00:00,36.84,36.88,36.8,36.88,294778.0,36.0108,36.0499,35.9717,36.0499,294778.0
2019-01-24 15:05:00,36.88,36.96,36.88,36.95,355159.0,36.0499,36.1281,36.0499,36.1184,355159.0
2019-01-24 15:10:00,36.95,37.0,36.94,36.98,448797.0,36.1184,36.1672,36.1086,36.1477,448797.0
2019-01-24 15:15:00,36.98,37.03,36.97,36.98,478800.0,36.1477,36.1965,36.1379,36.1477,478800.0
2019-01-24 15:20:00,36.98,37.02,36.86,36.89,459739.0,36.1477,36.1868,36.0304,36.0597,459739.0
2019-01-24 15:25:00,36.89,36.93,36.82,36.83,426982.0,36.0597,36.0988,35.9913,36.0011,426982.0
2019-01-24 15:30:00,36.84,36.85,36.67,36.71,541933.0,36.0108,36.0206,35.8447,35.8838,541933.0
2019-01-24 15:35:00,36.72,36.77,36.66,36.66,444547.0,35.8935,35.9424,35.8349,35.8349,444547.0
2019-01-24 15:40:00,36.66,36.75,36.66,36.7,459052.0,35.8349,35.9229,35.8349,35.874,459052.0
2019-01-24 15:45:00,36.7,36.74,36.66,36.68,473802.0,35.874,35.9131,35.8349,35.8544,473802.0
2019-01-24 15:50:00,36.68,36.72,36.67,36.7,631744.0,35.8544,35.8935,35.8447,35.874,631744.0
2019-01-24 15:55:00,36.7,36.72,36.58,36.6,1942601.0,35.874,35.8935,35.7567,35.7762,1942601.0
2019-01-25 09:30:00,38.06,38.38,37.8,38.08,3844624.0,37.2034,37.5162,36.9492,37.2229,3844624.0
2019-01-25 09:35:00,38.08,38.16,37.67,37.79,1975660.0,37.2229,37.3011,36.8221,36.9394,1975660.0
2019-01-25 09:40:00,37.78,38.1,37.61,37.98,1621014.0,36.9297,37.2425,36.7635,37.1252,1621014.0
2019-01-25 09:45:00,37.98,38.18,37.74,37.77,1689608.0,37.1252,37.3207,36.8906,36.9199,1689608.0
2019-01-25 09:50:00,37.78,37.92,37.56,37.57,1294509.0,36.9297,37.0665,36.7146,36.7244,1294509.0
2019-01-25 09:55:00,37.56,37.79,37.5,37.78,1356914.0,36.7146,36.9394,36.656,36.9297,1356914.0
2019-01-25 10:00:00,37.78,37.99,37.72,37.97,802851.0,36.9297,37.1349,36.871,37.1154,802851.0
2019-01-25 10:05:00,37.96,38.12,37.89,38.02,1011287.0,37.1056,37.262,37.0372,37.1643,1011287.0
2019-01-25 10:10:00,38.02,38.27,37.96,38.14,1097450.0,37.1643,37.4086,37.1056,37.2816,1097450.0
2019-01-25 10:15:00,38.14,38.17,37.98,38.01,616320.0,37.2816,37.3109,37.1252,37.1545,616320.0
2019-01-25 10:20:00,38.02,38.08,37.73,37.9,1287815.0,37.1643,37.2229,36.8808,37.047,1287815.0
2019-01-25 10:25:00,37.9,38.0,37.84,37.88,729215.0,37.047,37.1447,36.9883,37.0274,729215.0
2019-01-25 10:30:00,37.88,38.09,37.88,38.04,917136.0,37.0274,37.2327,37.0274,37.1838,917136.0
2019-01-25 10:35:00,38.04,38.28,38.02,38.19,826731.0,37.1838,37.4184,37.1643,37.3304,826731.0
2019-01-25 10:40:00,38.19,38.42,38.19,38.42,862888.0,37.3304,37.5553,37.3304,37.5553,862888.0
2019-01-25 10:45:00,38.43,38.48,38.27,38.45,866999.0,37.565,37.6139,37.4086,37.5846,866999.0
2019-01-25 10:50:00,38.45,38.46,38.26,38.35,756973.0,37.5846,37.5944,37.3989,37.4868,756973.0
2019-01-25 10:55:00,38.35,38.6,38.34,38.51,1078248.0,37.4868,37.7312,37.4771,37.6432,1078248.0
2019-01-25 11:00:00,38.52,38.64,38.43,38.59,820225.0,37.653,37.7703,37.565,37.7214,820225.0
2019-01-25 11:05:00,38.59,38.67,38.57,38.6,713761.0,37.7214,37.7996,37.7019,37.7312,713761.0
2019-01-25 11:10:00,38.61,38.66,38.48,38.52,757516.0,37.741,37.7899,37.6139,37.653,757516.0
2019-01-25 11:15:00,38.52,38.57,38.4,38.52,638170.0,37.653,37.7019,37.5357,37.653,638170.0
2019-01-25 11:20:00,38.52,38.54,38.37,38.54,538887.0,37.653,37.6726,37.5064,37.6726,538887.0
2019-01-25 11:25:00,38.53,38.62,38.46,38.6,602320.0,37.6628,37.7508,37.5944,37.7312,602320.0
2019-01-25 11:30:00,38.6,38.7,38.6,38.67,579704.0,37.7312,37.829,37.7312,37.7996,579704.0
2019-01-25 11:35:00,38.66,38.8,38.57,38.78,939256.0,37.7899,37.9267,37.7019,37.9072,939256.0
2019-01-25 11:40:00,38.78,38.84,38.73,38.82,870135.0,37.9072,37.9658,37.8583,37.9463,870135.0
2019-01-25 11:45:00,38.81,38.93,38.79,38.93,726340.0,37.9365,38.0538,37.9169,38.0538,726340.0
2019-01-25 11:50:00,38.93,38.95,38.85,38.94,531995.0,38.0538,38.0733,37.9756,38.0636,531995.0
2019-01-25 11:55:00,38.93,38.96,38.87,38.88,558728.0,38.0538,38.0831,37.9951,38.0049,558728.0
2019-01-25 12:00:00,38.88,38.97,38.78,38.95,712790.0,38.0049,38.0929,37.9072,38.0733,712790.0
2019-01-25 12:05:00,38.96,39.03,38.92,38.94,956242.0,38.0831,38.1515,38.044,38.0636,956242.0
2019-01-25 12:10:00,38.94,38.99,38.88,38.98,626693.0,38.0636,38.1124,38.0049,38.1027,626693.0
2019-01-25 12:15:00,38.99,39.12,38.96,39.11,647324.0,38.1124,38.2395,38.0831,38.2297,647324.0
2019-01-25 12:20:00,39.11,39.27,39.1,39.23,948054.0,38.2297,38.3861,38.22,38.347,948054.0
2019-01-25 12:25:00,39.23,39.31,39.14,39.15,660360.0,38.347,38.4252,38.2591,38.2688,660360.0
2019-01-25 12:30:00,39.15,39.23,39.09,39.21,391205.0,38.2688,38.347,38.2102,38.3275,391205.0
2019-01-25 12:35:00,39.22,39.27,39.13,39.27,415730.0,38.3373,38.3861,38.2493,38.3861,415730.0
2019-01-25 12:40:00,39.27,39.28,39.15,39.2,624831.0,38.3861,38.3959,38.2688,38.3177,624831.0
2019-01-25 12:45:00,39.21,39.22,39.0,39.05,995676.0,38.3275,38.3373,38.1222,38.1711,995676.0
2019-01-25 12:50:00,39.06,39.07,38.89,38.93,692062.0,38.1809,38.1906,38.0147,38.0538,692062.0
2019-01-25 12:55:00,38.93,39.03,38.91,38.99,497471.0,38.0538,38.1515,38.0342,38.1124,497471.0
2019-01-25 13:00:00,38.99,39.07,38.83,38.83,535948.0,38.1124,38.1906,37.956,37.956,535948.0
2019-01-25 13:05:00,38.83,38.95,38.82,38.92,520652.0,37.956,38.0733,37.9463,38.044,520652.0
2019-01-25 13:10:00,38.91,38.92,38.75,38.82,493682.0,38.0342,38.044,37.8778,37.9463,493682.0
2019-01-25 13:15:00,38.82,38.89,38.77,38.8,458000.0,37.9463,38.0147,37.8974,37.9267,458000.0
2019-01-25 13:20:00,38.8,38.91,38.77,38.89,335622.0,37.9267,38.0342,37.8974,38.0147,335622.0
2019-01-25 13:25:00,38.89,39.06,38.88,39.05,607666.0,38.0147,38.1809,38.0049,38.1711,607666.0
2019-01-25 13:30:00,39.05,39.13,38.96,38.97,589273.0,38.1711,38.2493,38.0831,38.0929,589273.0
2019-01-25 13:35:00,38.98,39.04,38.97,39.04,319802.0,38.1027,38.1613,38.0929,38.1613,319802.0
2019-01-25 13:40:00,39.04,39.05,38.97,39.02,262012.0,38.1613,38.1711,38.0929,38.1418,262012.0
2019-01-25 13:45:00,39.03,39.13,38.99,39.09,429490.0,38.1515,38.2493,38.1124,38.2102,429490.0
2019-01-25 13:50:00,39.1,39.13,38.93,38.98,673848.0,38.22,38.2493,38.0538,38.1027,673848.0
2019-01-25 13:55:00,38.98,38.99,38.87,38.96,270993.0,38.1027,38.1124,37.9951,38.0831,270993.0
2019-01-25 14:00:00,38.96,38.99,38.92,38.95,250759.0,38.0831,38.1124,38.044,38.0733,250759.0
2019-01-25 14:05:00,38.95,39.04,38.9,39.02,230318.0,38.0733,38.1613,38.0245,38.1418,230318.0
2019-01-25 14:10:00,39.03,39.05,38.96,39.04,156216.0,38.1515,38.1711,38.0831,38.1613,156216.0
2019-01-25 14:15:00,39.04,39.06,38.97,39.04,321633.0,38.1613,38.1809,38.0929,38.1613,321633.0
2019-01-25 14:20:00,39.05,39.08,38.91,39.03,574194.0,38.1711,38.2004,38.0342,38.1515,574194.0
2019-01-25 14:25:00,39.03,39.03,38.81,38.85,443016.0,38.1515,38.1515,37.9365,37.9756,443016.0
2019-01-25 14:30:00,38.84,38.92,38.83,38.86,298241.0,37.9658,38.044,37.956,37.9854,298241.0
2019-01-25 14:35:00,38.86,39.0,38.83,39.0,281468.0,37.9854,38.1222,37.956,38.1222,281468.0
2019-01-25 14:40:00,39.0,39.02,38.92,38.98,346721.0,38.1222,38.1418,38.044,38.1027,346721.0
2019-01-25 14:45:00,38.98,39.07,38.95,39.03,357395.0,38.1027,38.1906,38.0733,38.1515,357395.0
2019-01-25 14:50:00,39.03,39.08,38.97,39.08,299830.0,38.1515,38.2004,38.0929,38.2004,299830.0
2019-01-25 14:55:00,39.07,39.16,39.06,39.13,322290.0,38.1906,38.2786,38.1809,38.2493,322290.0
2019-01-25 15:00:00,39.12,39.15,39.09,39.1,273555.0,38.2395,38.2688,38.2102,38.22,273555.0
2019-01-25 15:05:00,39.11,39.14,39.08,39.1,303942.0,38.2297,38.2591,38.2004,38.22,303942.0
2019-01-25 15:10:00,39.11,39.15,39.09,39.13,249827.0,38.2297,38.2688,38.2102,38.2493,249827.0
2019-01-25 15:15:00,39.13,39.2,39.12,39.2,374550.0,38.2493,38.3177,38.2395,38.3177,374550.0
2019-01-25 15:20:00,39.2,39.23,39.17,39.17,323270.0,38.3177,38.347,38.2884,38.2884,323270.0
2019-01-25 15:25:00,39.18,39.21,39.1,39.18,524836.0,38.2982,38.3275,38.22,38.2982,524836.0
2019-01-25 15:30:00,39.17,39.18,39.04,39.07,684595.0,38.2884,38.2982,38.1613,38.1906,684595.0
2019-01-25 15:35:00,39.07,39.17,39.02,39.16,506778.0,38.1906,38.2884,38.1418,38.2786,506778.0
2019-01-25 15:40:00,39.16,39.16,39.03,39.05,428908.0,38.2786,38.2786,38.1515,38.1711,428908.0
2019-01-25 15:45:00,39.05,39.09,39.03,39.04,446907.0,38.1711,38.2102,38.1515,38.1613,446907.0
2019-01-25 15:50:00,39.04,39.05,39.0,39.03,570105.0,38.1613,38.1711,38.1222,38.1515,570105.0
2019-01-25 15:55:00,39.03,39.04,38.93,38.98,1769239.0,38.1515,38.1613,38.0538,38.1027,1769239.0
2019-01-28 09:30:00,36.95,37.5,36.65,36.84,3481312.0,36.1184,36.656,35.8251,36.0108,3481312.0
2019-01-28 09:35:00,36.85,37.78,36.77,37.74,2176216.0,36.0206,36.9297,35.9424,36.8906,2176216.0
2019-01-28 09:40:00,37.74,38.17,37.7,38.15,2179414.0,36.8906,37.3109,36.8515,37.2913,2179414.0
2019-01-28 09:45:00,38.14,38.2,37.82,37.95,1625294.0,37.2816,37.3402,36.9688,37.0958,1625294.0
2019-01-28 09:50:00,37.95,38.3,37.83,38.22,1325115.0,37.0958,37.438,36.9785,37.3598,1325115.0
2019-01-28 09:55:00,38.21,38.63,38.17,38.59,1403506.0,37.35,37.7605,37.3109,37.7214,1403506.0
2019-01-28 10:00:00,38.58,38.64,38.36,38.42,1230340.0,37.7117,37.7703,37.4966,37.5553,1230340.0
2019-01-28 10:05:00,38.43,38.62,38.37,38.57,985169.0,37.565,37.7508,37.5064,37.7019,985169.0
2019-01-28 10:10:00,38.57,38.69,38.32,38.33,853188.0,37.7019,37.8192,37.4575,37.4673,853188.0
2019-01-28 10:15:00,38.33,38.54,38.3,38.5,624236.0,37.4673,37.6726,37.438,37.6335,624236.0
2019-01-28 10:20:00,38.5,38.6,38.46,38.48,553629.0,37.6335,37.7312,37.5944,37.6139,553629.0
2019-01-28 10:25:00,38.49,38.5,38.34,38.41,694362.0,37.6237,37.6335,37.4771,37.5455,694362.0
2019-01-28 10:30:00,38.41,38.55,38.38,38.47,581894.0,37.5455,37.6823,37.5162,37.6041,581894.0
2019-01-28 10:35:00,38.47,38.55,38.41,38.48,434482.0,37.6041,37.6823,37.5455,37.6139,434482.0
2019-01-28 10:40:00,38.48,38.74,38.45,38.73,574104.0,37.6139,37.8681,37.5846,37.8583,574104.0
2019-01-28 10:45:00,38.74,38.85,38.72,38.82,640363.0,37.8681,37.9756,37.8485,37.9463,640363.0
2019-01-28 10:50:00,38.81,38.92,38.75,38.86,821389.0,37.9365,38.044,37.8778,37.9854,821389.0
2019-01-28 10:55:00,38.87,38.96,38.62,38.62,788952.0,37.9951,38.0831,37.7508,37.7508,788952.0
2019-01-28 11:00:00,38.62,38.74,38.61,38.68,424018.0,37.7508,37.8681,37.741,37.8094,424018.0
2019-01-28 11:05:00,38.67,38.86,38.65,38.84,436640.0,37.7996,37.9854,37.7801,37.9658,436640.0
2019-01-28 11:10:00,38.83,38.92,38.77,38.9,439644.0,37.956,38.044,37.8974,38.0245,439644.0
2019-01-28 11:15:00,38.89,38.9,38.76,38.81,403836.0,38.0147,38.0245,37.8876,37.9365,403836.0
2019-01-28 11:20:00,38.81,38.9,38.66,38.66,405429.0,37.9365,38.0245,37.7899,37.7899,405429.0
2019-01-28 11:25:00,38.66,38.69,38.55,38.55,456509.0,37.7899,37.8192,37.6823,37.6823,456509.0
2019-01-28 11:30:00,38.56,38.61,38.45,38.48,389756.0,37.6921,37.741,37.5846,37.6139,389756.0
2019-01-28 11:35:00,38.47,38.48,38.23,38.23,588626.0,37.6041,37.6139,37.3695,37.3695,588626.0
2019-01-28 11:40:00,38.24,38.29,38.1,38.23,707134.0,37.3793,37.4282,37.2425,37.3695,707134.0
2019-01-28 11:45:00,38.23,38.37,38.17,38.22,648288.0,37.3695,37.5064,37.3109,37.3598,648288.0
2019-01-28 11:50:00,38.22,38.3,38.18,38.22,303936.0,37.3598,37.438,37.3207,37.3598,303936.0
2019-01-28 11:55:00,38.22,38.22,38.1,38.12,397380.0,37.3598,37.3598,37.2425,37.262,397380.0
2019-01-28 12:00:00,38.12,38.17,38.07,38.13,334544.0,37.262,37.3109,37.2131,37.2718,334544.0
2019-01-28 12:05:00,38.14,38.25,38.12,38.21,320672.0,37.2816,37.3891,37.262,37.35,320672.0
2019-01-28 12:10:00,38.21,38.23,38.16,38.2,166478.0,37.35,37.3695,37.3011,37.3402,166478.0
2019-01-28 12:15:00,38.21,38.27,38.2,38.23,198167.0,37.35,37.4086,37.3402,37.3695,198167.0
2019-01-28 12:20:00,38.23,38.35,38.19,38.32,322859.0,37.3695,37.4868,37.3304,37.4575,322859.0
2019-01-28 12:25:00,38.32,38.35,38.23,38.23,221745.0,37.4575,37.4868,37.3695,37.3695,221745.0
2019-01-28 12:30:00,38.24,38.28,38.2,38.25,184037.0,37.3793,37.4184,37.3402,37.3891,184037.0
2019-01-28 12:35:00,38.25,38.28,38.16,38.27,275215.0,37.3891,37.4184,37.3011,37.4086,275215.0
2019-01-28 12:40:00,38.28,38.3,38.21,38.22,154497.0,37.4184,37.438,37.35,37.3598,154497.0
2019-01-28 12:45:00,38.22,38.23,38.12,38.14,172889.0,37.3598,37.3695,37.262,37.2816,172889.0
2019-01-28 12:50:00,38.15,38.16,38.03,38.04,361897.0,37.2913,37.3011,37.174,37.1838,361897.0
2019-01-28 12:55:00,38.04,38.08,37.96,38.02,411222.0,37.1838,37.2229,37.1056,37.1643,411222.0
2019-01-28 13:00:00,38.02,38.04,37.93,38.02,222237.0,37.1643,37.1838,37.0763,37.1643,222237.0
2019-01-28 13:05:00,38.01,38.11,37.98,38.11,315675.0,37.1545,37.2522,37.1252,37.2522,315675.0
2019-01-28 13:10:00,38.1,38.14,38.03,38.07,222977.0,37.2425,37.2816,37.174,37.2131,222977.0
2019-01-28 13:15:00,38.07,38.1,38.05,38.09,149253.0,37.2131,37.2425,37.1936,37.2327,149253.0
2019-01-28 13:20:00,38.09,38.14,38.07,38.09,219389.0,37.2327,37.2816,37.2131,37.2327,219389.0
2019-01-28 13:25:00,38.08,38.11,38.02,38.04,175528.0,37.2229,37.2522,37.1643,37.1838,175528.0
2019-01-28 13:30:00,38.03,38.16,38.03,38.14,159807.0,37.174,37.3011,37.174,37.2816,159807.0
2019-01-28 13:35:00,38.14,38.16,38.01,38.01,194009.0,37.2816,37.3011,37.1545,37.1545,194009.0
2019-01-28 13:40:00,38.01,38.03,37.96,38.0,227215.0,37.1545,37.174,37.1056,37.1447,227215.0
2019-01-28 13:45:00,37.99,38.07,37.98,38.07,210039.0,37.1349,37.2131,37.1252,37.2131,210039.0
2019-01-28 13:50:00,38.06,38.09,38.01,38.04,344067.0,37.2034,37.2327,37.1545,37.1838,344067.0
2019-01-28 13:55:00,38.04,38.1,38.03,38.06,176651.0,37.1838,37.2425,37.174,37.2034,176651.0
2019-01-28 14:00:00,38.07,38.11,37.94,37.94,262640.0,37.2131,37.2522,37.0861,37.0861,262640.0
2019-01-28 14:05:00,37.95,38.01,37.91,38.0,270249.0,37.0958,37.1545,37.0567,37.1447,270249.0
2019-01-28 14:10:00,37.99,38.0,37.95,37.95,195677.0,37.1349,37.1447,37.0958,37.0958,195677.0
2019-01-28 14:15:00,37.95,37.97,37.9,37.96,330671.0,37.0958,37.1154,37.047,37.1056,330671.0
2019-01-28 14:20:00,37.96,38.04,37.91,37.92,357325.0,37.1056,37.1838,37.0567,37.0665,357325.0
2019-01-28 14:25:00,37.93,38.02,37.9,38.01,238821.0,37.0763,37.1643,37.047,37.1545,238821.0
2019-01-28 14:30:00,38.02,38.11,38.0,38.08,214933.0,37.1643,37.2522,37.1447,37.2229,214933.0
2019-01-28 14:35:00,38.07,38.08,38.0,38.07,187409.0,37.2131,37.2229,37.1447,37.2131,187409.0
2019-01-28 14:40:00,38.07,38.1,38.03,38.09,151576.0,37.2131,37.2425,37.174,37.2327,151576.0
2019-01-28 14:45:00,38.09,38.22,38.09,38.2,309978.0,37.2327,37.3598,37.2327,37.3402,309978.0
2019-01-28 14:50:00,38.21,38.27,38.12,38.14,281278.0,37.35,37.4086,37.262,37.2816,281278.0
2019-01-28 14:55:00,38.14,38.17,38.06,38.06,176298.0,37.2816,37.3109,37.2034,37.2034,176298.0
2019-01-28 15:00:00,38.07,38.2,38.06,38.14,183946.0,37.2131,37.3402,37.2034,37.2816,183946.0
2019-01-28 15:05:00,38.15,38.16,38.07,38.13,169490.0,37.2913,37.3011,37.2131,37.2718,169490.0
2019-01-28 15:10:00,38.13,38.22,38.1,38.2,197407.0,37.2718,37.3598,37.2425,37.3402,197407.0
2019-01-28 15:15:00,38.2,38.23,38.16,38.22,201262.0,37.3402,37.3695,37.3011,37.3598,201262.0
2019-01-28 15:20:00,38.22,38.27,38.19,38.25,194671.0,37.3598,37.4086,37.3304,37.3891,194671.0
2019-01-28 15:25:00,38.25,38.26,38.15,38.18,362553.0,37.3891,37.3989,37.2913,37.3207,362553.0
2019-01-28 15:30:00,38.19,38.19,38.12,38.15,326898.0,37.3304,37.3304,37.262,37.2913,326898.0
2019-01-28 15:35:00,38.14,38.15,38.08,38.08,301696.0,37.2816,37.2913,37.2229,37.2229,301696.0
2019-01-28 15:40:00,38.08,38.12,38.05,38.11,344325.0,37.2229,37.262,37.1936,37.2522,344325.0
2019-01-28 15:45:00,38.1,38.16,38.08,38.1,523920.0,37.2425,37.3011,37.2229,37.2425,523920.0
2019-01-28 15:50:00,38.09,38.11,38.05,38.08,370850.0,37.2327,37.2522,37.1936,37.2229,370850.0
2019-01-28 15:55:00,38.08,38.1,38.04,38.07,1329303.0,37.2229,37.2425,37.1838,37.2131,1329303.0
2019-01-29 09:30:00,38.26,38.98,38.13,38.14,1570961.0,37.3989,38.1027,37.2718,37.2816,1570961.0
2019-01-29 09:35:00,38.14,38.15,37.36,37.42,1267117.0,37.2816,37.2913,36.5191,36.5778,1267117.0
2019-01-29 09:40:00,37.42,37.62,37.4,37.45,729534.0,36.5778,36.7733,36.5582,36.6071,729534.0
2019-01-29 09:45:00,37.45,37.77,37.39,37.69,985664.0,36.6071,36.9199,36.5484,36.8417,985664.0
2019-01-29 09:50:00,37.69,37.83,37.63,37.78,658661.0,36.8417,36.9785,36.783,36.9297,658661.0
2019-01-29 09:55:00,37.78,37.86,37.54,37.57,611213.0,36.9297,37.0079,36.6951,36.7244,611213.0
2019-01-29 10:00:00,37.57,37.91,37.53,37.81,661194.0,36.7244,37.0567,36.6853,36.959,661194.0
2019-01-29 10:05:00,37.81,37.84,37.58,37.62,549236.0,36.959,36.9883,36.7342,36.7733,549236.0
2019-01-29 10:10:00,37.62,37.76,37.59,37.6,620660.0,36.7733,36.9101,36.7439,36.7537,620660.0
2019-01-29 10:15:00,37.59,37.66,37.51,37.65,515613.0,36.7439,36.8124,36.6657,36.8026,515613.0
2019-01-29 10:20:00,37.64,37.84,37.63,37.69,499422.0,36.7928,36.9883,36.783,36.8417,499422.0
2019-01-29 10:25:00,37.69,37.89,37.68,37.85,533928.0,36.8417,37.0372,36.8319,36.9981,533928.0
2019-01-29 10:30:00,37.86,37.89,37.57,37.61,475807.0,37.0079,37.0372,36.7244,36.7635,475807.0
2019-01-29 10:35:00,37.61,37.62,37.49,37.53,435233.0,36.7635,36.7733,36.6462,36.6853,435233.0
2019-01-29 10:40:00,37.53,37.61,37.47,37.55,267929.0,36.6853,36.7635,36.6266,36.7048,267929.0
2019-01-29 10:45:00,37.55,37.6,37.44,37.51,488544.0,36.7048,36.7537,36.5973,36.6657,488544.0
2019-01-29 10:50:00,37.5,37.51,37.32,37.39,417786.0,36.656,36.6657,36.48,36.5484,417786.0
2019-01-29 10:55:00,37.39,37.4,37.25,37.32,312327.0,36.5484,36.5582,36.4116,36.48,312327.0
2019-01-29 11:00:00,37.32,37.46,37.27,37.38,309546.0,36.48,36.6169,36.4311,36.5387,309546.0
2019-01-29 11:05:00,37.38,37.57,37.35,37.55,252593.0,36.5387,36.7244,36.5093,36.7048,252593.0
2019-01-29 11:10:00,37.55,37.6,37.46,37.51,230842.0,36.7048,36.7537,36.6169,36.6657,230842.0
2019-01-29 11:15:00,37.51,37.59,37.46,37.48,217301.0,36.6657,36.7439,36.6169,36.6364,217301.0
2019-01-29 11:20:00,37.48,37.58,37.4,37.41,638124.0,36.6364,36.7342,36.5582,36.568,638124.0
2019-01-29 11:25:00,37.4,37.58,37.39,37.48,346862.0,36.5582,36.7342,36.5484,36.6364,346862.0
2019-01-29 11:30:00,37.49,37.58,37.49,37.54,330788.0,36.6462,36.7342,36.6462,36.6951,330788.0
2019-01-29 11:35:00,37.54,37.67,37.53,37.6,301383.0,36.6951,36.8221,36.6853,36.7537,301383.0
2019-01-29 11:40:00,37.6,37.62,37.52,37.57,360147.0,36.7537,36.7733,36.6755,36.7244,360147.0
2019-01-29 11:45:00,37.57,37.62,37.56,37.59,206239.0,36.7244,36.7733,36.7146,36.7439,206239.0
2019-01-29 11:50:00,37.58,37.65,37.56,37.58,374239.0,36.7342,36.8026,36.7146,36.7342,374239.0
2019-01-29 11:55:00,37.57,37.62,37.54,37.56,273395.0,36.7244,36.7733,36.6951,36.7146,273395.0
2019-01-29 12:00:00,37.56,37.6,37.38,37.42,347523.0,36.7146,36.7537,36.5387,36.5778,347523.0
2019-01-29 12:05:00,37.42,37.42,37.29,37.32,287415.0,36.5778,36.5778,36.4507,36.48,287415.0
2019-01-29 12:10:00,37.32,37.48,37.31,37.45,255557.0,36.48,36.6364,36.4702,36.6071,255557.0
2019-01-29 12:15:00,37.45,37.52,37.42,37.48,158582.0,36.6071,36.6755,36.5778,36.6364,158582.0
2019-01-29 12:20:00,37.49,37.57,37.48,37.54,152168.0,36.6462,36.7244,36.6364,36.6951,152168.0
2019-01-29 12:25:00,37.54,37.56,37.5,37.51,164909.0,36.6951,36.7146,36.656,36.6657,164909.0
2019-01-29 12:30:00,37.51,37.54,37.46,37.51,258269.0,36.6657,36.6951,36.6169,36.6657,258269.0
2019-01-29 12:35:00,37.51,37.52,37.38,37.39,231760.0,36.6657,36.6755,36.5387,36.5484,231760.0
2019-01-29 12:40:00,37.39,37.41,37.33,37.36,176439.0,36.5484,36.568,36.4898,36.5191,176439.0
2019-01-29 12:45:00,37.36,37.47,37.34,37.43,229274.0,36.5191,36.6266,36.4996,36.5875,229274.0
2019-01-29 12:50:00,37.43,37.54,37.42,37.52,135809.0,36.5875,36.6951,36.5778,36.6755,135809.0
2019-01-29 12:55:00,37.52,37.58,37.5,37.51,140307.0,36.6755,36.7342,36.656,36.6657,140307.0
2019-01-29 13:00:00,37.51,37.55,37.41,37.52,219429.0,36.6657,36.7048,36.568,36.6755,219429.0
2019-01-29 13:05:00,37.53,37.57,37.5,37.55,269849.0,36.6853,36.7244,36.656,36.7048,269849.0
2019-01-29 13:10:00,37.55,37.67,37.51,37.61,369319.0,36.7048,36.8221,36.6657,36.7635,369319.0
2019-01-29 13:15:00,37.61,37.71,37.6,37.68,204581.0,36.7635,36.8612,36.7537,36.8319,204581.0
2019-01-29 13:20:00,37.69,37.72,37.62,37.64,330045.0,36.8417,36.871,36.7733,36.7928,330045.0
2019-01-29 13:25:00,37.64,37.66,37.61,37.65,121080.0,36.7928,36.8124,36.7635,36.8026,121080.0
2019-01-29 13:30:00,37.65,37.66,37.54,37.54,161163.0,36.8026,36.8124,36.6951,36.6951,161163.0
2019-01-29 13:35:00,37.54,37.57,37.52,37.55,136230.0,36.6951,36.7244,36.6755,36.7048,136230.0
2019-01-29 13:40:00,37.56,37.68,37.54,37.63,225089.0,36.7146,36.8319,36.6951,36.783,225089.0
2019-01-29 13:45:00,37.63,37.68,37.62,37.67,109407.0,36.783,36.8319,36.7733,36.8221,109407.0
2019-01-29 13:50:00,37.67,37.74,37.65,37.71,274838.0,36.8221,36.8906,36.8026,36.8612,274838.0
2019-01-29 13:55:00,37.7,37.73,37.67,37.72,165483.0,36.8515,36.8808,36.8221,36.871,165483.0
2019-01-29 14:00:00,37.71,37.74,37.66,37.69,214893.0,36.8612,36.8906,36.8124,36.8417,214893.0
2019-01-29 14:05:00,37.69,37.73,37.68,37.69,192820.0,36.8417,36.8808,36.8319,36.8417,192820.0
2019-01-29 14:10:00,37.69,37.69,37.59,37.61,170097.0,36.8417,36.8417,36.7439,36.7635,170097.0
2019-01-29 14:15:00,37.61,37.63,37.54,37.57,179098.0,36.7635,36.783,36.6951,36.7244,179098.0
2019-01-29 14:20:00,37.56,37.58,37.52,37.57,152144.0,36.7146,36.7342,36.6755,36.7244,152144.0
2019-01-29 14:25:00,37.57,37.61,37.54,37.59,133055.0,36.7244,36.7635,36.6951,36.7439,133055.0
2019-01-29 14:30:00,37.59,37.66,37.56,37.65,105321.0,36.7439,36.8124,36.7146,36.8026,105321.0
2019-01-29 14:35:00,37.65,37.66,37.6,37.63,125772.0,36.8026,36.8124,36.7537,36.783,125772.0
2019-01-29 14:40:00,37.62,37.65,37.54,37.56,148649.0,36.7733,36.8026,36.6951,36.7146,148649.0
2019-01-29 14:45:00,37.56,37.59,37.46,37.46,209875.0,36.7146,36.7439,36.6169,36.6169,209875.0
2019-01-29 14:50:00,37.46,37.5,37.43,37.48,211531.0,36.6169,36.656,36.5875,36.6364,211531.0
2019-01-29 14:55:00,37.48,37.53,37.44,37.5,205184.0,36.6364,36.6853,36.5973,36.656,205184.0
2019-01-29 15:00:00,37.5,37.51,37.46,37.49,198906.0,36.656,36.6657,36.6169,36.6462,198906.0
2019-01-29 15:05:00,37.49,37.54,37.47,37.52,173430.0,36.6462,36.6951,36.6266,36.6755,173430.0
2019-01-29 15:10:00,37.52,37.54,37.47,37.48,122559.0,36.6755,36.6951,36.6266,36.6364,122559.0
2019-01-29 15:15:00,37.48,37.5,37.45,37.48,177718.0,36.6364,36.656,36.6071,36.6364,177718.0
2019-01-29 15:20:00,37.48,37.59,37.48,37.56,289381.0,36.6364,36.7439,36.6364,36.7146,289381.0
2019-01-29 15:25:00,37.57,37.6,37.53,37.53,275846.0,36.7244,36.7537,36.6853,36.6853,275846.0
2019-01-29 15:30:00,37.54,37.56,37.51,37.52,350529.0,36.6951,36.7146,36.6657,36.6755,350529.0
2019-01-29 15:35:00,37.52,37.53,37.47,37.51,294475.0,36.6755,36.6853,36.6266,36.6657,294475.0
2019-01-29 15:40:00,37.51,37.56,37.5,37.55,274939.0,36.6657,36.7146,36.656,36.7048,274939.0
2019-01-29 15:45:00,37.55,37.56,37.42,37.43,401853.0,36.7048,36.7146,36.5778,36.5875,401853.0
2019-01-29 15:50:00,37.42,37.43,37.32,37.34,620190.0,36.5778,36.5875,36.48,36.4996,620190.0
2019-01-29 15:55:00,37.35,37.39,37.31,37.39,1039797.0,36.5093,36.5484,36.4702,36.5484,1039797.0
2019-01-30 09:30:00,38.28,38.75,38.28,38.46,1911700.0,37.4184,37.8778,37.4184,37.5944,1911700.0
2019-01-30 09:35:00,38.48,38.54,38.23,38.47,958586.0,37.6139,37.6726,37.3695,37.6041,958586.0
2019-01-30 09:40:00,38.48,38.58,37.95,38.09,1021146.0,37.6139,37.7117,37.0958,37.2327,1021146.0
2019-01-30 09:45:00,38.09,38.21,37.97,38.07,635027.0,37.2327,37.35,37.1154,37.2131,635027.0
2019-01-30 09:50:00,38.07,38.22,37.99,38.15,665050.0,37.2131,37.3598,37.1349,37.2913,665050.0
2019-01-30 09:55:00,38.15,38.17,37.97,38.08,468574.0,37.2913,37.3109,37.1154,37.2229,468574.0
2019-01-30 10:00:00,38.07,38.07,37.88,37.89,547567.0,37.2131,37.2131,37.0274,37.0372,547567.0
2019-01-30 10:05:00,37.9,38.01,37.82,37.89,407756.0,37.047,37.1545,36.9688,37.0372,407756.0
2019-01-30 10:10:00,37.89,38.07,37.88,38.01,261952.0,37.0372,37.2131,37.0274,37.1545,261952.0
2019-01-30 10:15:00,38.01,38.12,37.91,38.09,305473.0,37.1545,37.262,37.0567,37.2327,305473.0
2019-01-30 10:20:00,38.1,38.21,38.07,38.15,250372.0,37.2425,37.35,37.2131,37.2913,250372.0
2019-01-30 10:25:00,38.15,38.3,38.14,38.2,280931.0,37.2913,37.438,37.2816,37.3402,280931.0
2019-01-30 10:30:00,38.21,38.41,38.21,38.38,371963.0,37.35,37.5455,37.35,37.5162,371963.0
2019-01-30 10:35:00,38.38,38.43,38.22,38.26,348392.0,37.5162,37.565,37.3598,37.3989,348392.0
2019-01-30 10:40:00,38.27,38.34,38.16,38.32,340073.0,37.4086,37.4771,37.3011,37.4575,340073.0
2019-01-30 10:45:00,38.33,38.38,38.25,38.27,217142.0,37.4673,37.5162,37.3891,37.4086,217142.0
2019-01-30 10:50:00,38.27,38.27,38.16,38.23,284162.0,37.4086,37.4086,37.3011,37.3695,284162.0
2019-01-30 10:55:00,38.23,38.29,38.17,38.21,183316.0,37.3695,37.4282,37.3109,37.35,183316.0
2019-01-30 11:00:00,38.21,38.39,38.2,38.33,433168.0,37.35,37.5259,37.3402,37.4673,433168.0
2019-01-30 11:05:00,38.34,38.35,38.16,38.16,238260.0,37.4771,37.4868,37.3011,37.3011,238260.0
2019-01-30 11:10:00,38.16,38.17,38.0,38.06,329636.0,37.3011,37.3109,37.1447,37.2034,329636.0
2019-01-30 11:15:00,38.07,38.1,37.92,37.92,240261.0,37.2131,37.2425,37.0665,37.0665,240261.0
2019-01-30 11:20:00,37.93,37.94,37.77,37.84,408485.0,37.0763,37.0861,36.9199,36.9883,408485.0
2019-01-30 11:25:00,37.84,37.86,37.72,37.73,293492.0,36.9883,37.0079,36.871,36.8808,293492.0
2019-01-30 11:30:00,37.73,37.83,37.68,37.83,462478.0,36.8808,36.9785,36.8319,36.9785,462478.0
2019-01-30 11:35:00,37.83,37.84,37.71,37.75,242924.0,36.9785,36.9883,36.8612,36.9003,242924.0
2019-01-30 11:40:00,37.75,37.84,37.7,37.82,243536.0,36.9003,36.9883,36.8515,36.9688,243536.0
2019-01-30 11:45:00,37.82,37.89,37.81,37.82,350303.0,36.9688,37.0372,36.959,36.9688,350303.0
2019-01-30 11:50:00,37.82,37.82,37.59,37.7,372527.0,36.9688,36.9688,36.7439,36.8515,372527.0
2019-01-30 11:55:00,37.7,37.76,37.64,37.76,148184.0,36.8515,36.9101,36.7928,36.9101,148184.0
2019-01-30 12:00:00,37.76,37.79,37.68,37.68,149017.0,36.9101,36.9394,36.8319,36.8319,149017.0
2019-01-30 12:05:00,37.68,37.78,37.64,37.76,222591.0,36.8319,36.9297,36.7928,36.9101,222591.0
2019-01-30 12:10:00,37.76,37.83,37.76,37.81,195172.0,36.9101,36.9785,36.9101,36.959,195172.0
2019-01-30 12:15:00,37.81,37.83,37.73,37.79,216916.0,36.959,36.9785,36.8808,36.9394,216916.0
2019-01-30 12:20:00,37.79,37.9,37.78,37.87,266823.0,36.9394,37.047,36.9297,37.0176,266823.0
2019-01-30 12:25:00,37.87,37.94,37.87,37.91,407474.0,37.0176,37.0861,37.0176,37.0567,407474.0
2019-01-30 12:30:00,37.91,37.98,37.89,37.91,278190.0,37.0567,37.1252,37.0372,37.0567,278190.0
2019-01-30 12:35:00,37.91,37.99,37.9,37.99,147711.0,37.0567,37.1349,37.047,37.1349,147711.0
2019-01-30 12:40:00,37.98,38.05,37.94,37.98,228416.0,37.1252,37.1936,37.0861,37.1252,228416.0
2019-01-30 12:45:00,37.98,37.98,37.91,37.94,121061.0,37.1252,37.1252,37.0567,37.0861,121061.0
2019-01-30 12:50:00,37.94,37.99,37.88,37.89,130737.0,37.0861,37.1349,37.0274,37.0372,130737.0
2019-01-30 12:55:00,37.9,37.91,37.81,37.89,183129.0,37.047,37.0567,36.959,37.0372,183129.0
2019-01-30 13:00:00,37.89,37.89,37.83,37.85,115356.0,37.0372,37.0372,36.9785,36.9981,115356.0
2019-01-30 13:05:00,37.85,37.87,37.79,37.8,179386.0,36.9981,37.0176,36.9394,36.9492,179386.0
2019-01-30 13:10:00,37.8,37.82,37.76,37.8,229703.0,36.9492,36.9688,36.9101,36.9492,229703.0
2019-01-30 13:15:00,37.8,37.85,37.77,37.82,327106.0,36.9492,36.9981,36.9199,36.9688,327106.0
2019-01-30 13:20:00,37.83,37.85,37.77,37.78,231746.0,36.9785,36.9981,36.9199,36.9297,231746.0
2019-01-30 13:25:00,37.77,37.85,37.77,37.83,150491.0,36.9199,36.9981,36.9199,36.9785,150491.0
2019-01-30 13:30:00,37.83,37.96,37.83,37.94,288519.0,36.9785,37.1056,36.9785,37.0861,288519.0
2019-01-30 13:35:00,37.94,37.95,37.89,37.93,183452.0,37.0861,37.0958,37.0372,37.0763,183452.0
2019-01-30 13:40:00,37.94,37.99,37.89,37.9,139582.0,37.0861,37.1349,37.0372,37.047,139582.0
2019-01-30 13:45:00,37.9,37.91,37.85,37.89,227199.0,37.047,37.0567,36.9981,37.0372,227199.0
2019-01-30 13:50:00,37.89,37.99,37.88,37.95,114110.0,37.0372,37.1349,37.0274,37.0958,114110.0
2019-01-30 13:55:00,37.95,38.03,37.95,38.01,289392.0,37.0958,37.174,37.0958,37.1545,289392.0
2019-01-30 14:00:00,38.01,38.37,37.99,38.36,1015609.0,37.1545,37.5064,37.1349,37.4966,1015609.0
2019-01-30 14:05:00,38.36,38.43,38.24,38.24,688063.0,37.4966,37.565,37.3793,37.3793,688063.0
2019-01-30 14:10:00,38.24,38.48,38.23,38.46,320435.0,37.3793,37.6139,37.3695,37.5944,320435.0
2019-01-30 14:15:00,38.46,38.5,38.37,38.45,444838.0,37.5944,37.6335,37.5064,37.5846,444838.0
2019-01-30 14:20:00,38.45,38.54,38.41,38.5,452203.0,37.5846,37.6726,37.5455,37.6335,452203.0
2019-01-30 14:25:00,38.5,38.54,38.34,38.37,430789.0,37.6335,37.6726,37.4771,37.5064,430789.0
2019-01-30 14:30:00,38.37,38.51,38.34,38.51,216454.0,37.5064,37.6432,37.4771,37.6432,216454.0
2019-01-30 14:35:00,38.5,38.52,38.39,38.5,352093.0,37.6335,37.653,37.5259,37.6335,352093.0
2019-01-30 14:40:00,38.5,38.53,38.43,38.47,386763.0,37.6335,37.6628,37.565,37.6041,386763.0
2019-01-30 14:45:00,38.47,38.54,38.44,38.53,389842.0,37.6041,37.6726,37.5748,37.6628,389842.0
2019-01-30 14:50:00,38.53,38.69,38.47,38.69,597028.0,37.6628,37.8192,37.6041,37.8192,597028.0
2019-01-30 14:55:00,38.69,38.75,38.67,38.73,377657.0,37.8192,37.8778,37.7996,37.8583,377657.0
2019-01-30 15:00:00,38.72,38.76,38.62,38.64,273524.0,37.8485,37.8876,37.7508,37.7703,273524.0
2019-01-30 15:05:00,38.64,38.65,38.5,38.51,266616.0,37.7703,37.7801,37.6335,37.6432,266616.0
2019-01-30 15:10:00,38.5,38.53,38.42,38.5,325829.0,37.6335,37.6628,37.5553,37.6335,325829.0
2019-01-30 15:15:00,38.5,38.57,38.42,38.46,350774.0,37.6335,37.7019,37.5553,37.5944,350774.0
2019-01-30 15:20:00,38.47,38.54,38.47,38.52,194261.0,37.6041,37.6726,37.6041,37.653,194261.0
2019-01-30 15:25:00,38.52,38.59,38.48,38.53,232208.0,37.653,37.7214,37.6139,37.6628,232208.0
2019-01-30 15:30:00,38.52,38.55,38.42,38.45,282422.0,37.653,37.6823,37.5553,37.5846,282422.0
2019-01-30 15:35:00,38.45,38.51,38.39,38.39,325745.0,37.5846,37.6432,37.5259,37.5259,325745.0
2019-01-30 15:40:00,38.4,38.4,38.28,38.36,393935.0,37.5357,37.5357,37.4184,37.4966,393935.0
2019-01-30 15:45:00,38.35,38.4,38.32,38.33,313100.0,37.4868,37.5357,37.4575,37.4673,313100.0
2019-01-30 15:50:00,38.33,38.34,38.29,38.3,574383.0,37.4673,37.4771,37.4282,37.438,574383.0
2019-01-30 15:55:00,38.31,38.32,38.2,38.25,1624417.0,37.4477,37.4575,37.3402,37.3891,1624417.0
2019-01-31 09:30:00,37.63,37.8,37.28,37.63,1609825.0,36.783,36.9492,36.4409,36.783,1609825.0
2019-01-31 09:35:00,37.64,38.03,37.64,37.9,976167.0,36.7928,37.174,36.7928,37.047,976167.0
2019-01-31 09:40:00,37.9,37.94,37.39,37.52,1206286.0,37.047,37.0861,36.5484,36.6755,1206286.0
2019-01-31 09:45:00,37.52,37.76,37.51,37.74,737400.0,36.6755,36.9101,36.6657,36.8906,737400.0
2019-01-31 09:50:00,37.73,37.82,37.71,37.75,853684.0,36.8808,36.9688,36.8612,36.9003,853684.0
2019-01-31 09:55:00,37.75,37.86,37.74,37.75,626909.0,36.9003,37.0079,36.8906,36.9003,626909.0
2019-01-31 10:00:00,37.75,37.9,37.64,37.9,630894.0,36.9003,37.047,36.7928,37.047,630894.0
2019-01-31 10:05:00,37.9,37.99,37.75,37.75,559535.0,37.047,37.1349,36.9003,36.9003,559535.0
2019-01-31 10:10:00,37.76,37.95,37.75,37.95,329889.0,36.9101,37.0958,36.9003,37.0958,329889.0
2019-01-31 10:15:00,37.95,38.08,37.86,38.07,479298.0,37.0958,37.2229,37.0079,37.2131,479298.0
2019-01-31 10:20:00,38.07,38.08,37.88,37.94,452103.0,37.2131,37.2229,37.0274,37.0861,452103.0
2019-01-31 10:25:00,37.94,37.98,37.84,37.94,441377.0,37.0861,37.1252,36.9883,37.0861,441377.0
2019-01-31 10:30:00,37.94,38.12,37.93,38.02,511743.0,37.0861,37.262,37.0763,37.1643,511743.0
2019-01-31 10:35:00,38.03,38.05,37.9,37.91,246375.0,37.174,37.1936,37.047,37.0567,246375.0
2019-01-31 10:40:00,37.91,38.0,37.88,37.99,190582.0,37.0567,37.1447,37.0274,37.1349,190582.0
2019-01-31 10:45:00,38.0,38.07,37.95,38.01,304438.0,37.1447,37.2131,37.0958,37.1545,304438.0
2019-01-31 10:50:00,38.02,38.07,37.97,38.04,232280.0,37.1643,37.2131,37.1154,37.1838,232280.0
2019-01-31 10:55:00,38.03,38.09,37.98,38.08,232399.0,37.174,37.2327,37.1252,37.2229,232399.0
2019-01-31 11:00:00,38.08,38.33,38.04,38.31,705197.0,37.2229,37.4673,37.1838,37.4477,705197.0
2019-01-31 11:05:00,38.32,38.35,38.2,38.22,448725.0,37.4575,37.4868,37.3402,37.3598,448725.0
2019-01-31 11:10:00,38.21,38.33,38.18,38.33,378892.0,37.35,37.4673,37.3207,37.4673,378892.0
2019-01-31 11:15:00,38.33,38.35,38.21,38.27,494155.0,37.4673,37.4868,37.35,37.4086,494155.0
2019-01-31 11:20:00,38.27,38.34,38.25,38.28,265357.0,37.4086,37.4771,37.3891,37.4184,265357.0
2019-01-31 11:25:00,38.29,38.34,38.26,38.31,270596.0,37.4282,37.4771,37.3989,37.4477,270596.0
2019-01-31 11:30:00,38.32,38.39,38.3,38.36,290607.0,37.4575,37.5259,37.438,37.4966,290607.0
2019-01-31 11:35:00,38.36,38.48,38.32,38.45,344086.0,37.4966,37.6139,37.4575,37.5846,344086.0
2019-01-31 11:40:00,38.45,38.59,38.42,38.58,422231.0,37.5846,37.7214,37.5553,37.7117,422231.0
2019-01-31 11:45:00,38.58,38.7,38.56,38.68,424852.0,37.7117,37.829,37.6921,37.8094,424852.0
2019-01-31 11:50:00,38.69,38.69,38.58,38.66,340363.0,37.8192,37.8192,37.7117,37.7899,340363.0
2019-01-31 11:55:00,38.66,38.79,38.64,38.76,478109.0,37.7899,37.9169,37.7703,37.8876,478109.0
2019-01-31 12:00:00,38.75,38.76,38.67,38.74,293387.0,37.8778,37.8876,37.7996,37.8681,293387.0
2019-01-31 12:05:00,38.73,38.75,38.61,38.63,566148.0,37.8583,37.8778,37.741,37.7605,566148.0
2019-01-31 12:10:00,38.63,38.65,38.53,38.64,374762.0,37.7605,37.7801,37.6628,37.7703,374762.0
2019-01-31 12:15:00,38.64,38.74,38.64,38.73,365563.0,37.7703,37.8681,37.7703,37.8583,365563.0
2019-01-31 12:20:00,38.73,38.82,38.69,38.76,372768.0,37.8583,37.9463,37.8192,37.8876,372768.0
2019-01-31 12:25:00,38.77,38.78,38.69,38.71,316134.0,37.8974,37.9072,37.8192,37.8387,316134.0
2019-01-31 12:30:00,38.71,38.79,38.64,38.72,341986.0,37.8387,37.9169,37.7703,37.8485,341986.0
2019-01-31 12:35:00,38.72,38.76,38.7,38.71,192354.0,37.8485,37.8876,37.829,37.8387,192354.0
2019-01-31 12:40:00,38.72,38.79,38.51,38.52,404964.0,37.8485,37.9169,37.6432,37.653,404964.0
2019-01-31 12:45:00,38.51,38.55,38.43,38.47,416779.0,37.6432,37.6823,37.565,37.6041,416779.0
2019-01-31 12:50:00,38.46,38.48,38.32,38.32,520066.0,37.5944,37.6139,37.4575,37.4575,520066.0
2019-01-31 12:55:00,38.32,38.36,38.24,38.29,525500.0,37.4575,37.4966,37.3793,37.4282,525500.0
2019-01-31 13:00:00,38.29,38.29,38.2,38.22,385736.0,37.4282,37.4282,37.3402,37.3598,385736.0
2019-01-31 13:05:00,38.23,38.34,38.23,38.25,283698.0,37.3695,37.4771,37.3695,37.3891,283698.0
2019-01-31 13:10:00,38.25,38.26,38.2,38.25,156684.0,37.3891,37.3989,37.3402,37.3891,156684.0
2019-01-31 13:15:00,38.25,38.29,38.18,38.22,188767.0,37.3891,37.4282,37.3207,37.3598,188767.0
2019-01-31 13:20:00,38.22,38.3,38.2,38.24,161321.0,37.3598,37.438,37.3402,37.3793,161321.0
2019-01-31 13:25:00,38.24,38.35,38.24,38.27,187944.0,37.3793,37.4868,37.3793,37.4086,187944.0
2019-01-31 13:30:00,38.27,38.33,38.23,38.24,280849.0,37.4086,37.4673,37.3695,37.3793,280849.0
2019-01-31 13:35:00,38.23,38.24,38.15,38.15,332556.0,37.3695,37.3793,37.2913,37.2913,332556.0
2019-01-31 13:40:00,38.15,38.22,38.1,38.18,391509.0,37.2913,37.3598,37.2425,37.3207,391509.0
2019-01-31 13:45:00,38.17,38.18,38.08,38.11,385311.0,37.3109,37.3207,37.2229,37.2522,385311.0
2019-01-31 13:50:00,38.12,38.27,38.1,38.26,200790.0,37.262,37.4086,37.2425,37.3989,200790.0
2019-01-31 13:55:00,38.26,38.29,38.23,38.25,158544.0,37.3989,37.4282,37.3695,37.3891,158544.0
2019-01-31 14:00:00,38.26,38.34,38.25,38.3,211284.0,37.3989,37.4771,37.3891,37.438,211284.0
2019-01-31 14:05:00,38.31,38.35,38.3,38.34,148806.0,37.4477,37.4868,37.438,37.4771,148806.0
2019-01-31 14:10:00,38.34,38.37,38.28,38.3,135516.0,37.4771,37.5064,37.4184,37.438,135516.0
2019-01-31 14:15:00,38.29,38.32,38.14,38.18,187374.0,37.4282,37.4575,37.2816,37.3207,187374.0
2019-01-31 14:20:00,38.18,38.25,38.15,38.21,123878.0,37.3207,37.3891,37.2913,37.35,123878.0
2019-01-31 14:25:00,38.2,38.2,38.1,38.16,269407.0,37.3402,37.3402,37.2425,37.3011,269407.0
2019-01-31 14:30:00,38.17,38.18,38.06,38.1,250700.0,37.3109,37.3207,37.2034,37.2425,250700.0
2019-01-31 14:35:00,38.09,38.25,38.08,38.22,356117.0,37.2327,37.3891,37.2229,37.3598,356117.0
2019-01-31 14:40:00,38.22,38.22,38.15,38.19,130053.0,37.3598,37.3598,37.2913,37.3304,130053.0
2019-01-31 14:45:00,38.19,38.19,38.11,38.11,140651.0,37.3304,37.3304,37.2522,37.2522,140651.0
2019-01-31 14:50:00,38.11,38.19,38.1,38.17,128003.0,37.2522,37.3304,37.2425,37.3109,128003.0
2019-01-31 14:55:00,38.17,38.22,38.13,38.15,115087.0,37.3109,37.3598,37.2718,37.2913,115087.0
2019-01-31 15:00:00,38.15,38.15,38.02,38.02,275740.0,37.2913,37.2913,37.1643,37.1643,275740.0
2019-01-31 15:05:00,38.02,38.03,37.96,37.99,340878.0,37.1643,37.174,37.1056,37.1349,340878.0
2019-01-31 15:10:00,37.99,38.01,37.88,37.9,224578.0,37.1349,37.1545,37.0274,37.047,224578.0
2019-01-31 15:15:00,37.9,37.91,37.82,37.84,299103.0,37.047,37.0567,36.9688,36.9883,299103.0
2019-01-31 15:20:00,37.83,37.9,37.82,37.86,164281.0,36.9785,37.047,36.9688,37.0079,164281.0
2019-01-31 15:25:00,37.87,37.93,37.85,37.88,204226.0,37.0176,37.0763,36.9981,37.0274,204226.0
2019-01-31 15:30:00,37.89,37.99,37.88,37.98,330754.0,37.0372,37.1349,37.0274,37.1252,330754.0
2019-01-31 15:35:00,37.98,38.0,37.94,37.97,168142.0,37.1252,37.1447,37.0861,37.1154,168142.0
2019-01-31 15:40:00,37.97,37.97,37.84,37.87,448131.0,37.1154,37.1154,36.9883,37.0176,448131.0
2019-01-31 15:45:00,37.87,37.93,37.85,37.9,467144.0,37.0176,37.0763,36.9981,37.047,467144.0
2019-01-31 15:50:00,37.9,38.11,37.89,38.1,781926.0,37.047,37.2522,37.0372,37.2425,781926.0
2019-01-31 15:55:00,38.1,38.25,38.1,38.21,1669113.0,37.2425,37.3891,37.2425,37.35,1669113.0
2019-02-01 09:30:00,38.31,38.72,38.23,38.66,1172776.0,37.4477,37.8485,37.3695,37.7899,1172776.0
2019-02-01 09:35:00,38.65,39.16,38.64,39.16,1737708.0,37.7801,38.2786,37.7703,38.2786,1737708.0
2019-02-01 09:40:00,39.16,39.31,39.13,39.17,1105388.0,38.2786,38.4252,38.2493,38.2884,1105388.0
2019-02-01 09:45:00,39.16,39.28,39.13,39.13,476403.0,38.2786,38.3959,38.2493,38.2493,476403.0
2019-02-01 09:50:00,39.13,39.3,38.91,39.25,829654.0,38.2493,38.4155,38.0342,38.3666,829654.0
2019-02-01 09:55:00,39.26,39.3,38.96,38.96,516741.0,38.3764,38.4155,38.0831,38.0831,516741.0
2019-02-01 10:00:00,38.97,39.17,38.94,39.13,723995.0,38.0929,38.2884,38.0636,38.2493,723995.0
2019-02-01 10:05:00,39.14,39.3,39.1,39.3,524670.0,38.2591,38.4155,38.22,38.4155,524670.0
2019-02-01 10:10:00,39.3,39.4,39.29,39.38,479144.0,38.4155,38.5132,38.4057,38.4937,479144.0
2019-02-01 10:15:00,39.39,39.56,39.36,39.52,668132.0,38.5034,38.6696,38.4741,38.6305,668132.0
2019-02-01 10:20:00,39.52,39.68,39.52,39.66,657820.0,38.6305,38.7869,38.6305,38.7674,657820.0
2019-02-01 10:25:00,39.67,39.74,39.65,39.69,972045.0,38.7771,38.8456,38.7576,38.7967,972045.0
2019-02-01 10:30:00,39.7,39.81,39.69,39.75,913449.0,38.8065,38.914,38.7967,38.8553,913449.0
2019-02-01 10:35:00,39.76,39.82,39.74,39.77,442308.0,38.8651,38.9238,38.8456,38.8749,442308.0
2019-02-01 10:40:00,39.78,39.86,39.63,39.64,523602.0,38.8847,38.9629,38.738,38.7478,523602.0
2019-02-01 10:45:00,39.64,39.65,39.48,39.5,549929.0,38.7478,38.7576,38.5914,38.611,549929.0
2019-02-01 10:50:00,39.5,39.54,39.4,39.45,483722.0,38.611,38.6501,38.5132,38.5621,483722.0
2019-02-01 10:55:00,39.46,39.48,39.32,39.34,415784.0,38.5719,38.5914,38.435,38.4546,415784.0
2019-02-01 11:00:00,39.34,39.44,39.31,39.44,317105.0,38.4546,38.5523,38.4252,38.5523,317105.0
2019-02-01 11:05:00,39.44,39.5,39.42,39.48,622334.0,38.5523,38.611,38.5328,38.5914,622334.0
2019-02-01 11:10:00,39.49,39.5,39.39,39.47,257771.0,38.6012,38.611,38.5034,38.5816,257771.0
2019-02-01 11:15:00,39.46,39.47,39.26,39.32,407269.0,38.5719,38.5816,38.3764,38.435,407269.0
2019-02-01 11:20:00,39.32,39.37,39.27,39.33,351043.0,38.435,38.4839,38.3861,38.4448,351043.0
2019-02-01 11:25:00,39.34,39.58,39.34,39.55,476193.0,38.4546,38.6892,38.4546,38.6598,476193.0
2019-02-01 11:30:00,39.56,39.63,39.55,39.56,358762.0,38.6696,38.738,38.6598,38.6696,358762.0
2019-02-01 11:35:00,39.56,39.61,39.51,39.52,241605.0,38.6696,38.7185,38.6207,38.6305,241605.0
2019-02-01 11:40:00,39.52,39.64,39.52,39.62,325632.0,38.6305,38.7478,38.6305,38.7283,325632.0
2019-02-01 11:45:00,39.63,39.66,39.45,39.49,343676.0,38.738,38.7674,38.5621,38.6012,343676.0
2019-02-01 11:50:00,39.49,39.59,39.47,39.55,194438.0,38.6012,38.6989,38.5816,38.6598,194438.0
2019-02-01 11:55:00,39.55,39.55,39.45,39.52,149292.0,38.6598,38.6598,38.5621,38.6305,149292.0
2019-02-01 12:00:00,39.52,39.57,39.44,39.46,255040.0,38.6305,38.6794,38.5523,38.5719,255040.0
2019-02-01 12:05:00,39.46,39.62,39.45,39.52,395949.0,38.5719,38.7283,38.5621,38.6305,395949.0
2019-02-01 12:10:00,39.51,39.57,39.49,39.52,239666.0,38.6207,38.6794,38.6012,38.6305,239666.0
2019-02-01 12:15:00,39.53,39.61,39.52,39.57,173925.0,38.6403,38.7185,38.6305,38.6794,173925.0
2019-02-01 12:20:00,39.58,39.6,39.43,39.43,257155.0,38.6892,38.7087,38.5425,38.5425,257155.0
2019-02-01 12:25:00,39.44,39.54,39.39,39.53,173837.0,38.5523,38.6501,38.5034,38.6403,173837.0
2019-02-01 12:30:00,39.52,39.54,39.44,39.48,240290.0,38.6305,38.6501,38.5523,38.5914,240290.0
2019-02-01 12:35:00,39.49,39.55,39.42,39.43,187388.0,38.6012,38.6598,38.5328,38.5425,187388.0
2019-02-01 12:40:00,39.43,39.45,39.37,39.38,293914.0,38.5425,38.5621,38.4839,38.4937,293914.0
2019-02-01 12:45:00,39.38,39.43,39.36,39.41,198188.0,38.4937,38.5425,38.4741,38.523,198188.0
2019-02-01 12:50:00,39.41,39.42,39.22,39.26,367572.0,38.523,38.5328,38.3373,38.3764,367572.0
2019-02-01 12:55:00,39.26,39.37,39.25,39.35,171892.0,38.3764,38.4839,38.3666,38.4643,171892.0
2019-02-01 13:00:00,39.36,39.48,39.33,39.48,258625.0,38.4741,38.5914,38.4448,38.5914,258625.0
2019-02-01 13:05:00,39.48,39.65,39.47,39.63,356854.0,38.5914,38.7576,38.5816,38.738,356854.0
2019-02-01 13:10:00,39.64,39.65,39.51,39.53,461587.0,38.7478,38.7576,38.6207,38.6403,461587.0
2019-02-01 13:15:00,39.53,39.61,39.42,39.44,334354.0,38.6403,38.7185,38.5328,38.5523,334354.0
2019-02-01 13:20:00,39.44,39.56,39.41,39.56,199258.0,38.5523,38.6696,38.523,38.6696,199258.0
2019-02-01 13:25:00,39.56,39.65,39.56,39.62,252260.0,38.6696,38.7576,38.6696,38.7283,252260.0
2019-02-01 13:30:00,39.61,39.69,39.6,39.65,254150.0,38.7185,38.7967,38.7087,38.7576,254150.0
2019-02-01 13:35:00,39.66,39.78,39.65,39.75,358975.0,38.7674,38.8847,38.7576,38.8553,358975.0
2019-02-01 13:40:00,39.75,39.8,39.7,39.71,457440.0,38.8553,38.9042,38.8065,38.8162,457440.0
2019-02-01 13:45:00,39.7,39.85,39.63,39.79,460294.0,38.8065,38.9531,38.738,38.8944,460294.0
2019-02-01 13:50:00,39.79,39.82,39.71,39.75,637976.0,38.8944,38.9238,38.8162,38.8553,637976.0
2019-02-01 13:55:00,39.75,39.82,39.74,39.81,354103.0,38.8553,38.9238,38.8456,38.914,354103.0
2019-02-01 14:00:00,39.81,39.82,39.64,39.68,419838.0,38.914,38.9238,38.7478,38.7869,419838.0
2019-02-01 14:05:00,39.67,39.69,39.5,39.51,612767.0,38.7771,38.7967,38.611,38.6207,612767.0
2019-02-01 14:10:00,39.52,39.57,39.48,39.49,383332.0,38.6305,38.6794,38.5914,38.6012,383332.0
2019-02-01 14:15:00,39.49,39.54,39.46,39.47,255176.0,38.6012,38.6501,38.5719,38.5816,255176.0
2019-02-01 14:20:00,39.47,39.56,39.45,39.52,343432.0,38.5816,38.6696,38.5621,38.6305,343432.0
2019-02-01 14:25:00,39.52,39.59,39.45,39.48,333380.0,38.6305,38.6989,38.5621,38.5914,333380.0
2019-02-01 14:30:00,39.48,39.52,39.42,39.42,222110.0,38.5914,38.6305,38.5328,38.5328,222110.0
2019-02-01 14:35:00,39.42,39.54,39.39,39.53,259394.0,38.5328,38.6501,38.5034,38.6403,259394.0
2019-02-01 14:40:00,39.53,39.55,39.48,39.49,188588.0,38.6403,38.6598,38.5914,38.6012,188588.0
2019-02-01 14:45:00,39.48,39.54,39.45,39.52,249539.0,38.5914,38.6501,38.5621,38.6305,249539.0
2019-02-01 14:50:00,39.53,39.55,39.45,39.49,344294.0,38.6403,38.6598,38.5621,38.6012,344294.0
2019-02-01 14:55:00,39.48,39.51,39.44,39.51,195552.0,38.5914,38.6207,38.5523,38.6207,195552.0
2019-02-01 15:00:00,39.5,39.52,39.46,39.51,335507.0,38.611,38.6305,38.5719,38.6207,335507.0
2019-02-01 15:05:00,39.51,39.58,39.49,39.55,250790.0,38.6207,38.6892,38.6012,38.6598,250790.0
2019-02-01 15:10:00,39.54,39.58,39.52,39.53,281412.0,38.6501,38.6892,38.6305,38.6403,281412.0
2019-02-01 15:15:00,39.53,39.58,39.52,39.55,175678.0,38.6403,38.6892,38.6305,38.6598,175678.0
2019-02-01 15:20:00,39.55,39.57,39.53,39.57,162604.0,38.6598,38.6794,38.6403,38.6794,162604.0
2019-02-01 15:25:00,39.56,39.6,39.51,39.59,256756.0,38.6696,38.7087,38.6207,38.6989,256756.0
2019-02-01 15:30:00,39.59,39.72,39.59,39.69,408884.0,38.6989,38.826,38.6989,38.7967,408884.0
2019-02-01 15:35:00,39.7,39.71,39.65,39.66,457825.0,38.8065,38.8162,38.7576,38.7674,457825.0
2019-02-01 15:40:00,39.65,39.66,39.59,39.63,377551.0,38.7576,38.7674,38.6989,38.738,377551.0
2019-02-01 15:45:00,39.63,39.64,39.54,39.57,360395.0,38.738,38.7478,38.6501,38.6794,360395.0
2019-02-01 15:50:00,39.56,39.64,39.55,39.64,725199.0,38.6696,38.7478,38.6598,38.7478,725199.0
2019-02-01 15:55:00,39.63,39.7,39.58,39.59,1524955.0,38.738,38.8065,38.6892,38.6989,1524955.0
2019-02-04 09:30:00,39.55,39.55,38.62,38.65,1559709.0,38.6598,38.6598,37.7508,37.7801,1559709.0
2019-02-04 09:35:00,38.64,38.9,38.51,38.83,867766.0,37.7703,38.0245,37.6432,37.956,867766.0
2019-02-04 09:40:00,38.82,38.89,38.56,38.7,722817.0,37.9463,38.0147,37.6921,37.829,722817.0
2019-02-04 09:45:00,38.7,39.03,38.69,38.98,741853.0,37.829,38.1515,37.8192,38.1027,741853.0
2019-02-04 09:50:00,38.98,38.99,38.89,38.96,640675.0,38.1027,38.1124,38.0147,38.0831,640675.0
2019-02-04 09:55:00,38.96,38.96,38.72,38.77,387832.0,38.0831,38.0831,37.8485,37.8974,387832.0
2019-02-04 10:00:00,38.77,38.9,38.73,38.86,308950.0,37.8974,38.0245,37.8583,37.9854,308950.0
2019-02-04 10:05:00,38.85,38.95,38.8,38.88,268382.0,37.9756,38.0733,37.9267,38.0049,268382.0
2019-02-04 10:10:00,38.88,39.13,38.85,39.12,482942.0,38.0049,38.2493,37.9756,38.2395,482942.0
2019-02-04 10:15:00,39.12,39.14,38.98,39.05,433698.0,38.2395,38.2591,38.1027,38.1711,433698.0
2019-02-04 10:20:00,39.04,39.21,39.03,39.12,525234.0,38.1613,38.3275,38.1515,38.2395,525234.0
2019-02-04 10:25:00,39.12,39.15,39.02,39.08,265269.0,38.2395,38.2688,38.1418,38.2004,265269.0
2019-02-04 10:30:00,39.07,39.22,39.02,39.22,298226.0,38.1906,38.3373,38.1418,38.3373,298226.0
2019-02-04 10:35:00,39.22,39.38,39.17,39.35,433134.0,38.3373,38.4937,38.2884,38.4643,433134.0
2019-02-04 10:40:00,39.36,39.4,39.31,39.32,323217.0,38.4741,38.5132,38.4252,38.435,323217.0
2019-02-04 10:45:00,39.32,39.35,39.21,39.21,208905.0,38.435,38.4643,38.3275,38.3275,208905.0
2019-02-04 10:50:00,39.22,39.32,39.19,39.27,248444.0,38.3373,38.435,38.3079,38.3861,248444.0
2019-02-04 10:55:00,39.27,39.33,39.19,39.19,235466.0,38.3861,38.4448,38.3079,38.3079,235466.0
2019-02-04 11:00:00,39.2,39.36,39.2,39.35,370407.0,38.3177,38.4741,38.3177,38.4643,370407.0
2019-02-04 11:05:00,39.35,39.39,39.32,39.35,301559.0,38.4643,38.5034,38.435,38.4643,301559.0
2019-02-04 11:10:00,39.35,39.39,39.32,39.34,479759.0,38.4643,38.5034,38.435,38.4546,479759.0
2019-02-04 11:15:00,39.35,39.37,39.31,39.35,309816.0,38.4643,38.4839,38.4252,38.4643,309816.0
2019-02-04 11:20:00,39.35,39.43,39.35,39.4,369599.0,38.4643,38.5425,38.4643,38.5132,369599.0
2019-02-04 11:25:00,39.4,39.43,39.37,39.4,240982.0,38.5132,38.5425,38.4839,38.5132,240982.0
2019-02-04 11:30:00,39.4,39.44,39.38,39.41,251088.0,38.5132,38.5523,38.4937,38.523,251088.0
2019-02-04 11:35:00,39.41,39.41,39.28,39.34,459663.0,38.523,38.523,38.3959,38.4546,459663.0
2019-02-04 11:40:00,39.33,39.36,39.32,39.33,137723.0,38.4448,38.4741,38.435,38.4448,137723.0
2019-02-04 11:45:00,39.32,39.38,39.31,39.33,166959.0,38.435,38.4937,38.4252,38.4448,166959.0
2019-02-04 11:50:00,39.34,39.38,39.31,39.34,179421.0,38.4546,38.4937,38.4252,38.4546,179421.0
2019-02-04 11:55:00,39.34,39.4,39.3,39.38,172392.0,38.4546,38.5132,38.4155,38.4937,172392.0
2019-02-04 12:00:00,39.39,39.4,39.33,39.39,134332.0,38.5034,38.5132,38.4448,38.5034,134332.0
2019-02-04 12:05:00,39.4,39.41,39.35,39.41,146431.0,38.5132,38.523,38.4643,38.523,146431.0
2019-02-04 12:10:00,39.41,39.43,39.39,39.41,267599.0,38.523,38.5425,38.5034,38.523,267599.0
2019-02-04 12:15:00,39.41,39.46,39.4,39.41,264565.0,38.523,38.5719,38.5132,38.523,264565.0
2019-02-04 12:20:00,39.4,39.45,39.4,39.45,173947.0,38.5132,38.5621,38.5132,38.5621,173947.0
2019-02-04 12:25:00,39.45,39.5,39.42,39.43,347889.0,38.5621,38.611,38.5328,38.5425,347889.0
2019-02-04 12:30:00,39.43,39.45,39.39,39.41,119940.0,38.5425,38.5621,38.5034,38.523,119940.0
2019-02-04 12:35:00,39.41,39.41,39.33,39.34,105631.0,38.523,38.523,38.4448,38.4546,105631.0
2019-02-04 12:40:00,39.34,39.37,39.3,39.36,155861.0,38.4546,38.4839,38.4155,38.4741,155861.0
2019-02-04 12:45:00,39.37,39.39,39.26,39.27,167460.0,38.4839,38.5034,38.3764,38.3861,167460.0
2019-02-04 12:50:00,39.27,39.28,39.2,39.24,174986.0,38.3861,38.3959,38.3177,38.3568,174986.0
2019-02-04 12:55:00,39.24,39.27,39.2,39.21,167006.0,38.3568,38.3861,38.3177,38.3275,167006.0
2019-02-04 13:00:00,39.2,39.21,39.14,39.15,241016.0,38.3177,38.3275,38.2591,38.2688,241016.0
2019-02-04 13:05:00,39.15,39.21,39.12,39.2,168803.0,38.2688,38.3275,38.2395,38.3177,168803.0
2019-02-04 13:10:00,39.19,39.26,39.19,39.21,222141.0,38.3079,38.3764,38.3079,38.3275,222141.0
2019-02-04 13:15:00,39.21,39.24,39.19,39.23,129450.0,38.3275,38.3568,38.3079,38.347,129450.0
2019-02-04 13:20:00,39.23,39.3,39.2,39.29,200652.0,38.347,38.4155,38.3177,38.4057,200652.0
2019-02-04 13:25:00,39.28,39.3,39.24,39.26,221617.0,38.3959,38.4155,38.3568,38.3764,221617.0
2019-02-04 13:30:00,39.26,39.29,39.24,39.25,190316.0,38.3764,38.4057,38.3568,38.3666,190316.0
2019-02-04 13:35:00,39.26,39.33,39.26,39.32,138914.0,38.3764,38.4448,38.3764,38.435,138914.0
2019-02-04 13:40:00,39.32,39.38,39.31,39.37,174729.0,38.435,38.4937,38.4252,38.4839,174729.0
2019-02-04 13:45:00,39.37,39.43,39.36,39.43,236939.0,38.4839,38.5425,38.4741,38.5425,236939.0
2019-02-04 13:50:00,39.43,39.48,39.39,39.48,238512.0,38.5425,38.5914,38.5034,38.5914,238512.0
2019-02-04 13:55:00,39.48,39.52,39.47,39.48,332920.0,38.5914,38.6305,38.5816,38.5914,332920.0
2019-02-04 14:00:00,39.48,39.57,39.46,39.55,241353.0,38.5914,38.6794,38.5719,38.6598,241353.0
2019-02-04 14:05:00,39.55,39.58,39.52,39.53,133246.0,38.6598,38.6892,38.6305,38.6403,133246.0
2019-02-04 14:10:00,39.52,39.53,39.46,39.5,264748.0,38.6305,38.6403,38.5719,38.611,264748.0
2019-02-04 14:15:00,39.5,39.54,39.48,39.49,141146.0,38.611,38.6501,38.5914,38.6012,141146.0
2019-02-04 14:20:00,39.5,39.6,39.5,39.59,341442.0,38.611,38.7087,38.611,38.6989,341442.0
2019-02-04 14:25:00,39.59,39.6,39.52,39.52,160761.0,38.6989,38.7087,38.6305,38.6305,160761.0
2019-02-04 14:30:00,39.52,39.6,39.51,39.59,341816.0,38.6305,38.7087,38.6207,38.6989,341816.0
2019-02-04 14:35:00,39.59,39.61,39.56,39.58,140124.0,38.6989,38.7185,38.6696,38.6892,140124.0
2019-02-04 14:40:00,39.58,39.6,39.53,39.56,120595.0,38.6892,38.7087,38.6403,38.6696,120595.0
2019-02-04 14:45:00,39.55,39.56,39.47,39.49,284325.0,38.6598,38.6696,38.5816,38.6012,284325.0
2019-02-04 14:50:00,39.49,39.54,39.47,39.48,172705.0,38.6012,38.6501,38.5816,38.5914,172705.0
2019-02-04 14:55:00,39.49,39.55,39.49,39.54,162614.0,38.6012,38.6598,38.6012,38.6501,162614.0
2019-02-04 15:00:00,39.55,39.56,39.53,39.54,266494.0,38.6598,38.6696,38.6403,38.6501,266494.0
2019-02-04 15:05:00,39.53,39.56,39.5,39.55,220690.0,38.6403,38.6696,38.611,38.6598,220690.0
2019-02-04 15:10:00,39.55,39.56,39.5,39.52,151390.0,38.6598,38.6696,38.611,38.6305,151390.0
2019-02-04 15:15:00,39.52,39.52,39.49,39.5,161346.0,38.6305,38.6305,38.6012,38.611,161346.0
2019-02-04 15:20:00,39.5,39.52,39.48,39.5,177688.0,38.611,38.6305,38.5914,38.611,177688.0
2019-02-04 15:25:00,39.49,39.51,39.47,39.49,129895.0,38.6012,38.6207,38.5816,38.6012,129895.0
2019-02-04 15:30:00,39.49,39.49,39.41,39.42,258907.0,38.6012,38.6012,38.523,38.5328,258907.0
2019-02-04 15:35:00,39.43,39.44,39.4,39.42,160847.0,38.5425,38.5523,38.5132,38.5328,160847.0
2019-02-04 15:40:00,39.42,39.43,39.38,39.39,198040.0,38.5328,38.5425,38.4937,38.5034,198040.0
2019-02-04 15:45:00,39.38,39.39,39.35,39.35,212395.0,38.4937,38.5034,38.4643,38.4643,212395.0
2019-02-04 15:50:00,39.35,39.39,39.34,39.37,290841.0,38.4643,38.5034,38.4546,38.4839,290841.0
2019-02-04 15:55:00,39.38,39.47,39.37,39.47,929629.0,38.4937,38.5816,38.4839,38.5816,929629.0
2019-02-05 09:30:00,39.24,39.5,39.17,39.49,766160.0,38.3568,38.611,38.2884,38.6012,766160.0
2019-02-05 09:35:00,39.48,39.83,39.32,39.82,919381.0,38.5914,38.9335,38.435,38.9238,919381.0
2019-02-05 09:40:00,39.83,40.19,39.75,40.07,1198914.0,38.9335,39.2854,38.8553,39.1681,1198914.0
2019-02-05 09:45:00,40.08,40.31,40.07,40.31,646876.0,39.1779,39.4027,39.1681,39.4027,646876.0
2019-02-05 09:50:00,40.31,40.33,40.02,40.15,928034.0,39.4027,39.4223,39.1193,39.2463,928034.0
2019-02-05 09:55:00,40.15,40.21,40.01,40.19,388630.0,39.2463,39.305,39.1095,39.2854,388630.0
2019-02-05 10:00:00,40.18,40.22,40.03,40.1,451294.0,39.2757,39.3148,39.129,39.1975,451294.0
2019-02-05 10:05:00,40.1,40.16,40.01,40.1,349668.0,39.1975,39.2561,39.1095,39.1975,349668.0
2019-02-05 10:10:00,40.09,40.14,39.99,40.13,492562.0,39.1877,39.2366,39.0899,39.2268,492562.0
2019-02-05 10:15:00,40.14,40.16,40.0,40.11,534083.0,39.2366,39.2561,39.0997,39.2072,534083.0
2019-02-05 10:20:00,40.11,40.16,40.03,40.06,252192.0,39.2072,39.2561,39.129,39.1584,252192.0
2019-02-05 10:25:00,40.05,40.1,40.03,40.09,341795.0,39.1486,39.1975,39.129,39.1877,341795.0
2019-02-05 10:30:00,40.09,40.13,40.02,40.1,289217.0,39.1877,39.2268,39.1193,39.1975,289217.0
2019-02-05 10:35:00,40.09,40.15,40.01,40.02,197175.0,39.1877,39.2463,39.1095,39.1193,197175.0
2019-02-05 10:40:00,40.03,40.07,39.93,39.99,246966.0,39.129,39.1681,39.0313,39.0899,246966.0
2019-02-05 10:45:00,40.0,40.0,39.81,39.89,374255.0,39.0997,39.0997,38.914,38.9922,374255.0
2019-02-05 10:50:00,39.9,39.96,39.87,39.94,345544.0,39.002,39.0606,38.9726,39.0411,345544.0
2019-02-05 10:55:00,39.94,39.94,39.85,39.9,232973.0,39.0411,39.0411,38.9531,39.002,232973.0
2019-02-05 11:00:00,39.9,40.0,39.87,39.97,231043.0,39.002,39.0997,38.9726,39.0704,231043.0
2019-02-05 11:05:00,39.98,40.02,39.89,39.94,367307.0,39.0802,39.1193,38.9922,39.0411,367307.0
2019-02-05 11:10:00,39.95,39.95,39.83,39.87,207758.0,39.0508,39.0508,38.9335,38.9726,207758.0
2019-02-05 11:15:00,39.88,39.96,39.84,39.86,151385.0,38.9824,39.0606,38.9433,38.9629,151385.0
2019-02-05 11:20:00,39.86,39.88,39.68,39.76,254851.0,38.9629,38.9824,38.7869,38.8651,254851.0
2019-02-05 11:25:00,39.76,39.77,39.57,39.58,366111.0,38.8651,38.8749,38.6794,38.6892,366111.0
2019-02-05 11:30:00,39.58,39.63,39.57,39.59,136755.0,38.6892,38.738,38.6794,38.6989,136755.0
2019-02-05 11:35:00,39.59,39.68,39.59,39.61,342713.0,38.6989,38.7869,38.6989,38.7185,342713.0
2019-02-05 11:40:00,39.61,39.67,39.6,39.62,208004.0,38.7185,38.7771,38.7087,38.7283,208004.0
2019-02-05 11:45:00,39.61,39.63,39.5,39.53,493034.0,38.7185,38.738,38.611,38.6403,493034.0
2019-02-05 11:50:00,39.54,39.56,39.5,39.54,181542.0,38.6501,38.6696,38.611,38.6501,181542.0
2019-02-05 11:55:00,39.53,39.54,39.5,39.5,194953.0,38.6403,38.6501,38.611,38.611,194953.0
2019-02-05 12:00:00,39.51,39.54,39.43,39.51,247185.0,38.6207,38.6501,38.5425,38.6207,247185.0
2019-02-05 12:05:00,39.51,39.51,39.36,39.37,195454.0,38.6207,38.6207,38.4741,38.4839,195454.0
2019-02-05 12:10:00,39.36,39.4,39.34,39.39,170116.0,38.4741,38.5132,38.4546,38.5034,170116.0
2019-02-05 12:15:00,39.39,39.43,39.34,39.34,184293.0,38.5034,38.5425,38.4546,38.4546,184293.0
2019-02-05 12:20:00,39.34,39.42,39.31,39.39,258330.0,38.4546,38.5328,38.4252,38.5034,258330.0
2019-02-05 12:25:00,39.4,39.48,39.39,39.43,144610.0,38.5132,38.5914,38.5034,38.5425,144610.0
2019-02-05 12:30:00,39.42,39.42,39.34,39.36,109262.0,38.5328,38.5328,38.4546,38.4741,109262.0
2019-02-05 12:35:00,39.37,39.43,39.34,39.43,128180.0,38.4839,38.5425,38.4546,38.5425,128180.0
2019-02-05 12:40:00,39.43,39.45,39.36,39.4,128796.0,38.5425,38.5621,38.4741,38.5132,128796.0
2019-02-05 12:45:00,39.41,39.44,39.39,39.4,112130.0,38.523,38.5523,38.5034,38.5132,112130.0
2019-02-05 12:50:00,39.4,39.43,39.37,39.37,144533.0,38.5132,38.5425,38.4839,38.4839,144533.0
2019-02-05 12:55:00,39.38,39.39,39.28,39.32,203193.0,38.4937,38.5034,38.3959,38.435,203193.0
2019-02-05 13:00:00,39.32,39.38,39.3,39.35,135188.0,38.435,38.4937,38.4155,38.4643,135188.0
2019-02-05 13:05:00,39.36,39.36,39.28,39.33,122565.0,38.4741,38.4741,38.3959,38.4448,122565.0
2019-02-05 13:10:00,39.33,39.45,39.32,39.43,213211.0,38.4448,38.5621,38.435,38.5425,213211.0
2019-02-05 13:15:00,39.43,39.44,39.29,39.31,338749.0,38.5425,38.5523,38.4057,38.4252,338749.0
2019-02-05 13:20:00,39.3,39.37,39.29,39.36,77443.0,38.4155,38.4839,38.4057,38.4741,77443.0
2019-02-05 13:25:00,39.36,39.36,39.31,39.33,96438.0,38.4741,38.4741,38.4252,38.4448,96438.0
2019-02-05 13:30:00,39.33,39.4,39.33,39.38,93436.0,38.4448,38.5132,38.4448,38.4937,93436.0
2019-02-05 13:35:00,39.39,39.44,39.35,39.42,71974.0,38.5034,38.5523,38.4643,38.5328,71974.0
2019-02-05 13:40:00,39.43,39.59,39.43,39.58,355042.0,38.5425,38.6989,38.5425,38.6892,355042.0
2019-02-05 13:45:00,39.58,39.62,39.52,39.55,224054.0,38.6892,38.7283,38.6305,38.6598,224054.0
2019-02-05 13:50:00,39.54,39.55,39.48,39.53,110326.0,38.6501,38.6598,38.5914,38.6403,110326.0
2019-02-05 13:55:00,39.53,39.56,39.49,39.54,126473.0,38.6403,38.6696,38.6012,38.6501,126473.0
2019-02-05 14:00:00,39.54,39.59,39.51,39.58,140708.0,38.6501,38.6989,38.6207,38.6892,140708.0
2019-02-05 14:05:00,39.57,39.65,39.56,39.64,91595.0,38.6794,38.7576,38.6696,38.7478,91595.0
2019-02-05 14:10:00,39.64,39.65,39.57,39.59,101623.0,38.7478,38.7576,38.6794,38.6989,101623.0
2019-02-05 14:15:00,39.6,39.65,39.55,39.63,181883.0,38.7087,38.7576,38.6598,38.738,181883.0
2019-02-05 14:20:00,39.62,39.62,39.5,39.54,157453.0,38.7283,38.7283,38.611,38.6501,157453.0
2019-02-05 14:25:00,39.53,39.54,39.47,39.52,100368.0,38.6403,38.6501,38.5816,38.6305,100368.0
2019-02-05 14:30:00,39.52,39.56,39.49,39.55,93657.0,38.6305,38.6696,38.6012,38.6598,93657.0
2019-02-05 14:35:00,39.55,39.56,39.47,39.51,138914.0,38.6598,38.6696,38.5816,38.6207,138914.0
2019-02-05 14:40:00,39.51,39.53,39.46,39.52,91181.0,38.6207,38.6403,38.5719,38.6305,91181.0
2019-02-05 14:45:00,39.52,39.55,39.49,39.55,80266.0,38.6305,38.6598,38.6012,38.6598,80266.0
2019-02-05 14:50:00,39.54,39.56,39.51,39.54,82053.0,38.6501,38.6696,38.6207,38.6501,82053.0
2019-02-05 14:55:00,39.54,39.56,39.5,39.52,99249.0,38.6501,38.6696,38.611,38.6305,99249.0
2019-02-05 15:00:00,39.51,39.53,39.47,39.49,92415.0,38.6207,38.6403,38.5816,38.6012,92415.0
2019-02-05 15:05:00,39.49,39.49,39.45,39.46,167179.0,38.6012,38.6012,38.5621,38.5719,167179.0
2019-02-05 15:10:00,39.46,39.47,39.4,39.41,117170.0,38.5719,38.5816,38.5132,38.523,117170.0
2019-02-05 15:15:00,39.41,39.44,39.39,39.43,110676.0,38.523,38.5523,38.5034,38.5425,110676.0
2019-02-05 15:20:00,39.43,39.46,39.42,39.44,114770.0,38.5425,38.5719,38.5328,38.5523,114770.0
2019-02-05 15:25:00,39.45,39.52,39.43,39.49,171682.0,38.5621,38.6305,38.5425,38.6012,171682.0
2019-02-05 15:30:00,39.49,39.52,39.44,39.46,143062.0,38.6012,38.6305,38.5523,38.5719,143062.0
2019-02-05 15:35:00,39.45,39.46,39.38,39.4,143904.0,38.5621,38.5719,38.4937,38.5132,143904.0
2019-02-05 15:40:00,39.4,39.46,39.39,39.44,252510.0,38.5132,38.5719,38.5034,38.5523,252510.0
2019-02-05 15:45:00,39.44,39.45,39.37,39.39,223946.0,38.5523,38.5621,38.4839,38.5034,223946.0
2019-02-05 15:50:00,39.39,39.4,39.33,39.35,326655.0,38.5034,38.5132,38.4448,38.4643,326655.0
2019-02-05 15:55:00,39.35,39.42,39.3,39.34,1020524.0,38.4643,38.5328,38.4155,38.4546,1020524.0
2019-02-06 09:30:00,40.4,41.2,40.37,41.14,2304318.0,39.4907,40.2727,39.4614,40.214,2304318.0
2019-02-06 09:35:00,41.16,41.22,40.78,41.01,1805944.0,40.2336,40.2922,39.8621,40.087,1805944.0
2019-02-06 09:40:00,41.0,41.02,40.6,40.87,1389988.0,40.0772,40.0967,39.6862,39.9501,1389988.0
2019-02-06 09:45:00,40.88,41.26,40.77,41.22,1226378.0,39.9599,40.3313,39.8524,40.2922,1226378.0
2019-02-06 09:50:00,41.21,41.46,41.19,41.43,1134081.0,40.2825,40.5268,40.2629,40.4975,1134081.0
2019-02-06 09:55:00,41.41,41.74,41.4,41.61,1441600.0,40.478,40.8005,40.4682,40.6735,1441600.0
2019-02-06 10:00:00,41.61,41.68,41.42,41.52,1754620.0,40.6735,40.7419,40.4877,40.5855,1754620.0
2019-02-06 10:05:00,41.53,41.73,41.35,41.36,780604.0,40.5953,40.7908,40.4193,40.4291,780604.0
2019-02-06 10:10:00,41.36,41.37,41.04,41.09,853682.0,40.4291,40.4389,40.1163,40.1652,853682.0
2019-02-06 10:15:00,41.1,41.43,41.08,41.34,943634.0,40.1749,40.4975,40.1554,40.4095,943634.0
2019-02-06 10:20:00,41.35,41.39,41.23,41.37,418760.0,40.4193,40.4584,40.302,40.4389,418760.0
2019-02-06 10:25:00,41.38,41.56,41.37,41.44,665845.0,40.4486,40.6246,40.4389,40.5073,665845.0
2019-02-06 10:30:00,41.44,41.54,41.31,41.44,444495.0,40.5073,40.605,40.3802,40.5073,444495.0
2019-02-06 10:35:00,41.45,41.57,41.41,41.53,367785.0,40.5171,40.6344,40.478,40.5953,367785.0
2019-02-06 10:40:00,41.53,41.67,41.52,41.63,534291.0,40.5953,40.7321,40.5855,40.693,534291.0
2019-02-06 10:45:00,41.63,41.84,41.63,41.81,940688.0,40.693,40.8983,40.693,40.869,940688.0
2019-02-06 10:50:00,41.82,41.92,41.71,41.91,651990.0,40.8787,40.9765,40.7712,40.9667,651990.0
2019-02-06 10:55:00,41.9,41.92,41.69,41.76,755323.0,40.9569,40.9765,40.7517,40.8201,755323.0
2019-02-06 11:00:00,41.75,41.94,41.67,41.93,566754.0,40.8103,40.996,40.7321,40.9863,566754.0
2019-02-06 11:05:00,41.93,41.96,41.86,41.87,558424.0,40.9863,41.0156,40.9178,40.9276,558424.0
2019-02-06 11:10:00,41.86,41.92,41.73,41.74,723165.0,40.9178,40.9765,40.7908,40.8005,723165.0
2019-02-06 11:15:00,41.73,41.75,41.56,41.57,388140.0,40.7908,40.8103,40.6246,40.6344,388140.0
2019-02-06 11:20:00,41.56,41.69,41.51,41.64,467438.0,40.6246,40.7517,40.5757,40.7028,467438.0
2019-02-06 11:25:00,41.64,41.66,41.44,41.59,606884.0,40.7028,40.7223,40.5073,40.6539,606884.0
2019-02-06 11:30:00,41.59,41.64,41.52,41.53,396049.0,40.6539,40.7028,40.5855,40.5953,396049.0
2019-02-06 11:35:00,41.54,41.72,41.48,41.71,311367.0,40.605,40.781,40.5464,40.7712,311367.0
2019-02-06 11:40:00,41.71,41.8,41.7,41.71,334462.0,40.7712,40.8592,40.7614,40.7712,334462.0
2019-02-06 11:45:00,41.71,41.81,41.63,41.65,314390.0,40.7712,40.869,40.693,40.7126,314390.0
2019-02-06 11:50:00,41.66,41.7,41.54,41.6,291526.0,40.7223,40.7614,40.605,40.6637,291526.0
2019-02-06 11:55:00,41.61,41.67,41.52,41.55,309723.0,40.6735,40.7321,40.5855,40.6148,309723.0
2019-02-06 12:00:00,41.53,41.56,41.4,41.54,450205.0,40.5953,40.6246,40.4682,40.605,450205.0
2019-02-06 12:05:00,41.54,41.62,41.36,41.38,326673.0,40.605,40.6832,40.4291,40.4486,326673.0
2019-02-06 12:10:00,41.37,41.48,41.34,41.45,194955.0,40.4389,40.5464,40.4095,40.5171,194955.0
2019-02-06 12:15:00,41.45,41.47,41.36,41.41,534682.0,40.5171,40.5366,40.4291,40.478,534682.0
2019-02-06 12:20:00,41.41,41.47,41.39,41.47,150433.0,40.478,40.5366,40.4584,40.5366,150433.0
2019-02-06 12:25:00,41.46,41.62,41.46,41.56,322504.0,40.5268,40.6832,40.5268,40.6246,322504.0
2019-02-06 12:30:00,41.56,41.59,41.49,41.56,265086.0,40.6246,40.6539,40.5562,40.6246,265086.0
2019-02-06 12:35:00,41.55,41.61,41.54,41.57,172734.0,40.6148,40.6735,40.605,40.6344,172734.0
2019-02-06 12:40:00,41.57,41.59,41.48,41.58,231517.0,40.6344,40.6539,40.5464,40.6441,231517.0
2019-02-06 12:45:00,41.59,41.59,41.43,41.55,296114.0,40.6539,40.6539,40.4975,40.6148,296114.0
2019-02-06 12:50:00,41.55,41.67,41.53,41.62,294700.0,40.6148,40.7321,40.5953,40.6832,294700.0
2019-02-06 12:55:00,41.62,41.72,41.62,41.71,310116.0,40.6832,40.781,40.6832,40.7712,310116.0
2019-02-06 13:00:00,41.71,41.81,41.68,41.77,392834.0,40.7712,40.869,40.7419,40.8299,392834.0
2019-02-06 13:05:00,41.77,41.88,41.76,41.83,416951.0,40.8299,40.9374,40.8201,40.8885,416951.0
2019-02-06 13:10:00,41.83,41.87,41.75,41.81,250055.0,40.8885,40.9276,40.8103,40.869,250055.0
2019-02-06 13:15:00,41.81,41.93,41.78,41.83,310962.0,40.869,40.9863,40.8396,40.8885,310962.0
2019-02-06 13:20:00,41.83,41.93,41.82,41.86,321922.0,40.8885,40.9863,40.8787,40.9178,321922.0
2019-02-06 13:25:00,41.86,41.9,41.69,41.75,340601.0,40.9178,40.9569,40.7517,40.8103,340601.0
2019-02-06 13:30:00,41.74,41.75,41.6,41.67,285985.0,40.8005,40.8103,40.6637,40.7321,285985.0
2019-02-06 13:35:00,41.68,41.71,41.57,41.66,244498.0,40.7419,40.7712,40.6344,40.7223,244498.0
2019-02-06 13:40:00,41.66,41.71,41.59,41.71,238786.0,40.7223,40.7712,40.6539,40.7712,238786.0
2019-02-06 13:45:00,41.71,41.73,41.53,41.58,259890.0,40.7712,40.7908,40.5953,40.6441,259890.0
2019-02-06 13:50:00,41.58,41.67,41.56,41.63,176562.0,40.6441,40.7321,40.6246,40.693,176562.0
2019-02-06 13:55:00,41.62,41.63,41.53,41.61,187339.0,40.6832,40.693,40.5953,40.6735,187339.0
2019-02-06 14:00:00,41.61,41.62,41.51,41.54,148352.0,40.6735,40.6832,40.5757,40.605,148352.0
2019-02-06 14:05:00,41.55,41.58,41.51,41.54,141895.0,40.6148,40.6441,40.5757,40.605,141895.0
2019-02-06 14:10:00,41.54,41.54,41.39,41.44,303004.0,40.605,40.605,40.4584,40.5073,303004.0
2019-02-06 14:15:00,41.44,41.44,41.37,41.39,217171.0,40.5073,40.5073,40.4389,40.4584,217171.0
2019-02-06 14:20:00,41.4,41.42,41.36,41.38,291496.0,40.4682,40.4877,40.4291,40.4486,291496.0
2019-02-06 14:25:00,41.38,41.4,41.3,41.36,283460.0,40.4486,40.4682,40.3704,40.4291,283460.0
2019-02-06 14:30:00,41.36,41.36,41.26,41.34,354605.0,40.4291,40.4291,40.3313,40.4095,354605.0
2019-02-06 14:35:00,41.33,41.41,41.31,41.33,272437.0,40.3998,40.478,40.3802,40.3998,272437.0
2019-02-06 14:40:00,41.34,41.44,41.32,41.41,187030.0,40.4095,40.5073,40.39,40.478,187030.0
2019-02-06 14:45:00,41.41,41.52,41.4,41.51,289513.0,40.478,40.5855,40.4682,40.5757,289513.0
2019-02-06 14:50:00,41.52,41.62,41.49,41.57,444866.0,40.5855,40.6832,40.5562,40.6344,444866.0
2019-02-06 14:55:00,41.57,41.65,41.49,41.65,301826.0,40.6344,40.7126,40.5562,40.7126,301826.0
2019-02-06 15:00:00,41.65,41.68,41.54,41.57,414701.0,40.7126,40.7419,40.605,40.6344,414701.0
2019-02-06 15:05:00,41.57,41.63,41.55,41.63,267989.0,40.6344,40.693,40.6148,40.693,267989.0
2019-02-06 15:10:00,41.63,41.65,41.53,41.65,338204.0,40.693,40.7126,40.5953,40.7126,338204.0
2019-02-06 15:15:00,41.64,41.65,41.54,41.61,220152.0,40.7028,40.7126,40.605,40.6735,220152.0
2019-02-06 15:20:00,41.62,41.63,41.59,41.61,187557.0,40.6832,40.693,40.6539,40.6735,187557.0
2019-02-06 15:25:00,41.62,41.65,41.6,41.65,202978.0,40.6832,40.7126,40.6637,40.7126,202978.0
2019-02-06 15:30:00,41.65,41.65,41.54,41.6,354868.0,40.7126,40.7126,40.605,40.6637,354868.0
2019-02-06 15:35:00,41.6,41.6,41.52,41.54,275233.0,40.6637,40.6637,40.5855,40.605,275233.0
2019-02-06 15:40:00,41.53,41.63,41.5,41.62,655297.0,40.5953,40.693,40.5659,40.6832,655297.0
2019-02-06 15:45:00,41.62,41.78,41.6,41.77,775329.0,40.6832,40.8396,40.6637,40.8299,775329.0
2019-02-06 15:50:00,41.77,41.78,41.6,41.6,803479.0,40.8299,40.8396,40.6637,40.6637,803479.0
2019-02-06 15:55:00,41.61,41.61,41.41,41.53,2176922.0,40.6735,40.6735,40.478,40.5953,2176922.0
2019-02-07 09:30:00,40.88,41.05,40.31,40.99,2148316.0,39.9599,40.1261,39.4027,40.0674,2148316.0
2019-02-07 09:35:00,41.0,41.0,40.41,40.66,876720.0,40.0772,40.0772,39.5005,39.7448,876720.0
2019-02-07 09:40:00,40.66,40.73,40.44,40.44,636070.0,39.7448,39.8133,39.5298,39.5298,636070.0
2019-02-07 09:45:00,40.45,40.56,40.32,40.51,817730.0,39.5396,39.6471,39.4125,39.5982,817730.0
2019-02-07 09:50:00,40.51,40.61,40.44,40.5,553384.0,39.5982,39.696,39.5298,39.5884,553384.0
2019-02-07 09:55:00,40.5,40.5,40.28,40.34,754842.0,39.5884,39.5884,39.3734,39.4321,754842.0
2019-02-07 10:00:00,40.34,40.34,40.11,40.16,844407.0,39.4321,39.4321,39.2072,39.2561,844407.0
2019-02-07 10:05:00,40.17,40.3,40.1,40.29,561968.0,39.2659,39.393,39.1975,39.3832,561968.0
2019-02-07 10:10:00,40.3,40.34,40.22,40.26,538305.0,39.393,39.4321,39.3148,39.3539,538305.0
2019-02-07 10:15:00,40.26,40.29,40.13,40.15,394555.0,39.3539,39.3832,39.2268,39.2463,394555.0
2019-02-07 10:20:00,40.14,40.27,40.03,40.24,598437.0,39.2366,39.3636,39.129,39.3343,598437.0
2019-02-07 10:25:00,40.25,40.53,40.22,40.49,890471.0,39.3441,39.6178,39.3148,39.5787,890471.0
2019-02-07 10:30:00,40.48,40.55,40.45,40.5,552196.0,39.5689,39.6373,39.5396,39.5884,552196.0
2019-02-07 10:35:00,40.5,40.53,40.37,40.45,348220.0,39.5884,39.6178,39.4614,39.5396,348220.0
2019-02-07 10:40:00,40.45,40.5,40.22,40.24,331885.0,39.5396,39.5884,39.3148,39.3343,331885.0
2019-02-07 10:45:00,40.24,40.28,40.15,40.15,386861.0,39.3343,39.3734,39.2463,39.2463,386861.0
2019-02-07 10:50:00,40.14,40.15,39.86,39.92,865295.0,39.2366,39.2463,38.9629,39.0215,865295.0
2019-02-07 10:55:00,39.91,39.91,39.71,39.73,724695.0,39.0117,39.0117,38.8162,38.8358,724695.0
2019-02-07 11:00:00,39.73,39.93,39.61,39.88,933871.0,38.8358,39.0313,38.7185,38.9824,933871.0
2019-02-07 11:05:00,39.89,39.92,39.78,39.85,328425.0,38.9922,39.0215,38.8847,38.9531,328425.0
2019-02-07 11:10:00,39.84,39.95,39.81,39.85,522488.0,38.9433,39.0508,38.914,38.9531,522488.0
2019-02-07 11:15:00,39.86,39.92,39.77,39.79,470649.0,38.9629,39.0215,38.8749,38.8944,470649.0
2019-02-07 11:20:00,39.78,39.82,39.65,39.67,536847.0,38.8847,38.9238,38.7576,38.7771,536847.0
2019-02-07 11:25:00,39.67,39.7,39.46,39.51,873047.0,38.7771,38.8065,38.5719,38.6207,873047.0
2019-02-07 11:30:00,39.51,39.52,39.08,39.13,1424232.0,38.6207,38.6305,38.2004,38.2493,1424232.0
2019-02-07 11:35:00,39.13,39.41,39.06,39.38,1116720.0,38.2493,38.523,38.1809,38.4937,1116720.0
2019-02-07 11:40:00,39.39,39.48,39.31,39.4,507451.0,38.5034,38.5914,38.4252,38.5132,507451.0
2019-02-07 11:45:00,39.4,39.45,39.15,39.22,543893.0,38.5132,38.5621,38.2688,38.3373,543893.0
2019-02-07 11:50:00,39.22,39.31,39.06,39.1,526599.0,38.3373,38.4252,38.1809,38.22,526599.0
2019-02-07 11:55:00,39.1,39.23,39.09,39.09,371344.0,38.22,38.347,38.2102,38.2102,371344.0
2019-02-07 12:00:00,39.1,39.12,38.91,38.94,550000.0,38.22,38.2395,38.0342,38.0636,550000.0
2019-02-07 12:05:00,38.94,39.11,38.92,39.09,534396.0,38.0636,38.2297,38.044,38.2102,534396.0
2019-02-07 12:10:00,39.08,39.15,39.04,39.13,399527.0,38.2004,38.2688,38.1613,38.2493,399527.0
2019-02-07 12:15:00,39.12,39.13,38.97,39.01,314967.0,38.2395,38.2493,38.0929,38.132,314967.0
2019-02-07 12:20:00,39.0,39.15,38.99,39.1,371834.0,38.1222,38.2688,38.1124,38.22,371834.0
2019-02-07 12:25:00,39.11,39.12,39.0,39.03,368465.0,38.2297,38.2395,38.1222,38.1515,368465.0
2019-02-07 12:30:00,39.03,39.21,39.01,39.2,278319.0,38.1515,38.3275,38.132,38.3177,278319.0
2019-02-07 12:35:00,39.2,39.31,39.18,39.25,380161.0,38.3177,38.4252,38.2982,38.3666,380161.0
2019-02-07 12:40:00,39.26,39.26,39.1,39.1,250346.0,38.3764,38.3764,38.22,38.22,250346.0
2019-02-07 12:45:00,39.1,39.15,39.06,39.14,215545.0,38.22,38.2688,38.1809,38.2591,215545.0
2019-02-07 12:50:00,39.14,39.17,39.04,39.05,240905.0,38.2591,38.2884,38.1613,38.1711,240905.0
2019-02-07 12:55:00,39.04,39.19,39.02,39.17,286143.0,38.1613,38.3079,38.1418,38.2884,286143.0
2019-02-07 13:00:00,39.16,39.32,39.15,39.29,296485.0,38.2786,38.435,38.2688,38.4057,296485.0
2019-02-07 13:05:00,39.3,39.38,39.29,39.32,592771.0,38.4155,38.4937,38.4057,38.435,592771.0
2019-02-07 13:10:00,39.32,39.43,39.31,39.41,604791.0,38.435,38.5425,38.4252,38.523,604791.0
2019-02-07 13:15:00,39.4,39.43,39.36,39.39,292685.0,38.5132,38.5425,38.4741,38.5034,292685.0
2019-02-07 13:20:00,39.39,39.44,39.35,39.35,254410.0,38.5034,38.5523,38.4643,38.4643,254410.0
2019-02-07 13:25:00,39.35,39.39,39.29,39.39,440241.0,38.4643,38.5034,38.4057,38.5034,440241.0
2019-02-07 13:30:00,39.39,39.46,39.33,39.42,230022.0,38.5034,38.5719,38.4448,38.5328,230022.0
2019-02-07 13:35:00,39.42,39.48,39.36,39.37,226553.0,38.5328,38.5914,38.4741,38.4839,226553.0
2019-02-07 13:40:00,39.38,39.4,39.31,39.33,161283.0,38.4937,38.5132,38.4252,38.4448,161283.0
2019-02-07 13:45:00,39.33,39.37,39.25,39.27,166773.0,38.4448,38.4839,38.3666,38.3861,166773.0
2019-02-07 13:50:00,39.27,39.31,39.23,39.27,317753.0,38.3861,38.4252,38.347,38.3861,317753.0
2019-02-07 13:55:00,39.28,39.35,39.22,39.29,345650.0,38.3959,38.4643,38.3373,38.4057,345650.0
2019-02-07 14:00:00,39.28,39.29,39.21,39.25,227516.0,38.3959,38.4057,38.3275,38.3666,227516.0
2019-02-07 14:05:00,39.24,39.26,39.14,39.17,226325.0,38.3568,38.3764,38.2591,38.2884,226325.0
2019-02-07 14:10:00,39.16,39.17,39.05,39.1,319482.0,38.2786,38.2884,38.1711,38.22,319482.0
2019-02-07 14:15:00,39.1,39.17,39.06,39.11,297044.0,38.22,38.2884,38.1809,38.2297,297044.0
2019-02-07 14:20:00,39.1,39.16,39.09,39.11,208941.0,38.22,38.2786,38.2102,38.2297,208941.0
2019-02-07 14:25:00,39.11,39.33,39.1,39.29,277881.0,38.2297,38.4448,38.22,38.4057,277881.0
2019-02-07 14:30:00,39.3,39.32,39.22,39.26,287030.0,38.4155,38.435,38.3373,38.3764,287030.0
2019-02-07 14:35:00,39.26,39.29,39.11,39.12,279339.0,38.3764,38.4057,38.2297,38.2395,279339.0
2019-02-07 14:40:00,39.12,39.15,39.09,39.11,145762.0,38.2395,38.2688,38.2102,38.2297,145762.0
2019-02-07 14:45:00,39.1,39.19,39.09,39.16,152870.0,38.22,38.3079,38.2102,38.2786,152870.0
2019-02-07 14:50:00,39.16,39.19,39.11,39.18,112731.0,38.2786,38.3079,38.2297,38.2982,112731.0
2019-02-07 14:55:00,39.18,39.23,39.15,39.19,136231.0,38.2982,38.347,38.2688,38.3079,136231.0
2019-02-07 15:00:00,39.19,39.23,39.1,39.11,198501.0,38.3079,38.347,38.22,38.2297,198501.0
2019-02-07 15:05:00,39.12,39.13,39.03,39.06,230077.0,38.2395,38.2493,38.1515,38.1809,230077.0
2019-02-07 15:10:00,39.06,39.16,39.05,39.14,151760.0,38.1809,38.2786,38.1711,38.2591,151760.0
2019-02-07 15:15:00,39.14,39.2,39.13,39.15,198259.0,38.2591,38.3177,38.2493,38.2688,198259.0
2019-02-07 15:20:00,39.15,39.19,39.13,39.16,185101.0,38.2688,38.3079,38.2493,38.2786,185101.0
2019-02-07 15:25:00,39.16,39.2,39.14,39.16,182142.0,38.2786,38.3177,38.2591,38.2786,182142.0
2019-02-07 15:30:00,39.15,39.2,39.1,39.13,283411.0,38.2688,38.3177,38.22,38.2493,283411.0
2019-02-07 15:35:00,39.13,39.2,39.11,39.18,246553.0,38.2493,38.3177,38.2297,38.2982,246553.0
2019-02-07 15:40:00,39.19,39.39,39.17,39.29,1015479.0,38.3079,38.5034,38.2884,38.4057,1015479.0
2019-02-07 15:45:00,39.3,39.32,39.21,39.23,312920.0,38.4155,38.435,38.3275,38.347,312920.0
2019-02-07 15:50:00,39.22,39.32,39.2,39.3,850819.0,38.3373,38.435,38.3177,38.4155,850819.0
2019-02-07 15:55:00,39.3,39.39,39.28,39.38,922651.0,38.4155,38.5034,38.3959,38.4937,922651.0
2019-02-08 09:30:00,37.8,38.5,37.68,38.49,2376249.0,36.9492,37.6335,36.8319,37.6237,2376249.0
2019-02-08 09:35:00,38.5,38.77,38.28,38.39,1476789.0,37.6335,37.8974,37.4184,37.5259,1476789.0
2019-02-08 09:40:00,38.38,38.58,38.11,38.18,1103019.0,37.5162,37.7117,37.2522,37.3207,1103019.0
2019-02-08 09:45:00,38.17,38.26,37.92,38.19,1018827.0,37.3109,37.3989,37.0665,37.3304,1018827.0
2019-02-08 09:50:00,38.19,38.38,38.11,38.16,710921.0,37.3304,37.5162,37.2522,37.3011,710921.0
2019-02-08 09:55:00,38.16,38.18,38.0,38.07,480306.0,37.3011,37.3207,37.1447,37.2131,480306.0
2019-02-08 10:00:00,38.07,38.08,37.83,37.83,764749.0,37.2131,37.2229,36.9785,36.9785,764749.0
2019-02-08 10:05:00,37.83,38.19,37.82,38.04,521577.0,36.9785,37.3304,36.9688,37.1838,521577.0
2019-02-08 10:10:00,38.04,38.05,37.82,37.86,456050.0,37.1838,37.1936,36.9688,37.0079,456050.0
2019-02-08 10:15:00,37.86,37.94,37.72,37.73,536670.0,37.0079,37.0861,36.871,36.8808,536670.0
2019-02-08 10:20:00,37.73,37.84,37.7,37.76,497847.0,36.8808,36.9883,36.8515,36.9101,497847.0
2019-02-08 10:25:00,37.76,37.95,37.7,37.95,586221.0,36.9101,37.0958,36.8515,37.0958,586221.0
2019-02-08 10:30:00,37.94,38.11,37.9,38.07,422904.0,37.0861,37.2522,37.047,37.2131,422904.0
2019-02-08 10:35:00,38.07,38.09,37.91,38.03,387783.0,37.2131,37.2327,37.0567,37.174,387783.0
2019-02-08 10:40:00,38.03,38.06,37.84,37.85,529249.0,37.174,37.2034,36.9883,36.9981,529249.0
2019-02-08 10:45:00,37.86,37.86,37.7,37.74,661108.0,37.0079,37.0079,36.8515,36.8906,661108.0
2019-02-08 10:50:00,37.74,37.82,37.62,37.66,704987.0,36.8906,36.9688,36.7733,36.8124,704987.0
2019-02-08 10:55:00,37.66,37.76,37.64,37.75,323887.0,36.8124,36.9101,36.7928,36.9003,323887.0
2019-02-08 11:00:00,37.75,37.8,37.64,37.75,393018.0,36.9003,36.9492,36.7928,36.9003,393018.0
2019-02-08 11:05:00,37.74,37.88,37.73,37.85,302950.0,36.8906,37.0274,36.8808,36.9981,302950.0
2019-02-08 11:10:00,37.84,37.9,37.8,37.85,252396.0,36.9883,37.047,36.9492,36.9981,252396.0
2019-02-08 11:15:00,37.86,37.9,37.78,37.81,228232.0,37.0079,37.047,36.9297,36.959,228232.0
2019-02-08 11:20:00,37.81,37.93,37.81,37.9,241728.0,36.959,37.0763,36.959,37.047,241728.0
2019-02-08 11:25:00,37.9,37.96,37.75,37.76,308650.0,37.047,37.1056,36.9003,36.9101,308650.0
2019-02-08 11:30:00,37.76,37.8,37.65,37.66,287666.0,36.9101,36.9492,36.8026,36.8124,287666.0
2019-02-08 11:35:00,37.67,37.75,37.62,37.69,300362.0,36.8221,36.9003,36.7733,36.8417,300362.0
2019-02-08 11:40:00,37.69,37.78,37.67,37.74,227339.0,36.8417,36.9297,36.8221,36.8906,227339.0
2019-02-08 11:45:00,37.74,37.76,37.48,37.54,651374.0,36.8906,36.9101,36.6364,36.6951,651374.0
2019-02-08 11:50:00,37.54,37.69,37.45,37.69,282307.0,36.6951,36.8417,36.6071,36.8417,282307.0
2019-02-08 11:55:00,37.69,37.84,37.68,37.82,475441.0,36.8417,36.9883,36.8319,36.9688,475441.0
2019-02-08 12:00:00,37.81,37.89,37.79,37.82,364465.0,36.959,37.0372,36.9394,36.9688,364465.0
2019-02-08 12:05:00,37.82,37.83,37.64,37.65,405397.0,36.9688,36.9785,36.7928,36.8026,405397.0
2019-02-08 12:10:00,37.65,37.65,37.58,37.64,299876.0,36.8026,36.8026,36.7342,36.7928,299876.0
2019-02-08 12:15:00,37.64,37.76,37.61,37.75,237675.0,36.7928,36.9101,36.7635,36.9003,237675.0
2019-02-08 12:20:00,37.75,37.77,37.67,37.75,156249.0,36.9003,36.9199,36.8221,36.9003,156249.0
2019-02-08 12:25:00,37.76,37.79,37.67,37.71,155076.0,36.9101,36.9394,36.8221,36.8612,155076.0
2019-02-08 12:30:00,37.72,37.79,37.71,37.75,154274.0,36.871,36.9394,36.8612,36.9003,154274.0
2019-02-08 12:35:00,37.76,37.82,37.75,37.81,180174.0,36.9101,36.9688,36.9003,36.959,180174.0
2019-02-08 12:40:00,37.81,37.94,37.81,37.93,280353.0,36.959,37.0861,36.959,37.0763,280353.0
2019-02-08 12:45:00,37.93,38.0,37.92,37.98,277535.0,37.0763,37.1447,37.0665,37.1252,277535.0
2019-02-08 12:50:00,37.99,37.99,37.86,37.95,288382.0,37.1349,37.1349,37.0079,37.0958,288382.0
2019-02-08 12:55:00,37.95,38.02,37.92,37.98,295801.0,37.0958,37.1643,37.0665,37.1252,295801.0
2019-02-08 13:00:00,37.98,38.03,37.96,38.03,253285.0,37.1252,37.174,37.1056,37.174,253285.0
2019-02-08 13:05:00,38.02,38.09,37.95,38.08,299392.0,37.1643,37.2327,37.0958,37.2229,299392.0
2019-02-08 13:10:00,38.09,38.23,38.08,38.18,480587.0,37.2327,37.3695,37.2229,37.3207,480587.0
2019-02-08 13:15:00,38.17,38.25,38.11,38.25,326766.0,37.3109,37.3891,37.2522,37.3891,326766.0
2019-02-08 13:20:00,38.24,38.27,38.16,38.18,328979.0,37.3793,37.4086,37.3011,37.3207,328979.0
2019-02-08 13:25:00,38.18,38.19,38.1,38.15,273066.0,37.3207,37.3304,37.2425,37.2913,273066.0
2019-02-08 13:30:00,38.16,38.25,38.15,38.18,228822.0,37.3011,37.3891,37.2913,37.3207,228822.0
2019-02-08 13:35:00,38.19,38.22,38.14,38.21,231011.0,37.3304,37.3598,37.2816,37.35,231011.0
2019-02-08 13:40:00,38.21,38.35,38.2,38.34,368076.0,37.35,37.4868,37.3402,37.4771,368076.0
2019-02-08 13:45:00,38.34,38.49,38.33,38.49,469251.0,37.4771,37.6237,37.4673,37.6237,469251.0
2019-02-08 13:50:00,38.49,38.53,38.44,38.49,568871.0,37.6237,37.6628,37.5748,37.6237,568871.0
2019-02-08 13:55:00,38.5,38.62,38.49,38.59,557439.0,37.6335,37.7508,37.6237,37.7214,557439.0
2019-02-08 14:00:00,38.58,38.59,38.4,38.44,333403.0,37.7117,37.7214,37.5357,37.5748,333403.0
2019-02-08 14:05:00,38.43,38.63,38.42,38.62,288384.0,37.565,37.7605,37.5553,37.7508,288384.0
2019-02-08 14:10:00,38.62,38.78,38.58,38.73,392847.0,37.7508,37.9072,37.7117,37.8583,392847.0
2019-02-08 14:15:00,38.74,38.75,38.62,38.65,317292.0,37.8681,37.8778,37.7508,37.7801,317292.0
2019-02-08 14:20:00,38.65,38.75,38.63,38.72,430075.0,37.7801,37.8778,37.7605,37.8485,430075.0
2019-02-08 14:25:00,38.73,38.73,38.62,38.66,349579.0,37.8583,37.8583,37.7508,37.7899,349579.0
2019-02-08 14:30:00,38.66,38.72,38.64,38.68,193703.0,37.7899,37.8485,37.7703,37.8094,193703.0
2019-02-08 14:35:00,38.67,38.67,38.42,38.46,674480.0,37.7996,37.7996,37.5553,37.5944,674480.0
2019-02-08 14:40:00,38.46,38.49,38.37,38.47,332793.0,37.5944,37.6237,37.5064,37.6041,332793.0
2019-02-08 14:45:00,38.47,38.55,38.44,38.49,249148.0,37.6041,37.6823,37.5748,37.6237,249148.0
2019-02-08 14:50:00,38.48,38.5,38.4,38.42,129383.0,37.6139,37.6335,37.5357,37.5553,129383.0
2019-02-08 14:55:00,38.42,38.53,38.41,38.48,145791.0,37.5553,37.6628,37.5455,37.6139,145791.0
2019-02-08 15:00:00,38.47,38.47,38.35,38.36,257944.0,37.6041,37.6041,37.4868,37.4966,257944.0
2019-02-08 15:05:00,38.37,38.47,38.37,38.45,134153.0,37.5064,37.6041,37.5064,37.5846,134153.0
2019-02-08 15:10:00,38.46,38.55,38.45,38.55,216290.0,37.5944,37.6823,37.5846,37.6823,216290.0
2019-02-08 15:15:00,38.54,38.55,38.5,38.52,155232.0,37.6726,37.6823,37.6335,37.653,155232.0
2019-02-08 15:20:00,38.52,38.58,38.48,38.53,260981.0,37.653,37.7117,37.6139,37.6628,260981.0
2019-02-08 15:25:00,38.52,38.57,38.5,38.56,134595.0,37.653,37.7019,37.6335,37.6921,134595.0
2019-02-08 15:30:00,38.56,38.61,38.52,38.6,331960.0,37.6921,37.741,37.653,37.7312,331960.0
2019-02-08 15:35:00,38.59,38.6,38.55,38.58,125982.0,37.7214,37.7312,37.6823,37.7117,125982.0
2019-02-08 15:40:00,38.58,38.6,38.43,38.45,392102.0,37.7117,37.7312,37.565,37.5846,392102.0
2019-02-08 15:45:00,38.45,38.5,38.45,38.48,307677.0,37.5846,37.6335,37.5846,37.6139,307677.0
2019-02-08 15:50:00,38.47,38.5,38.46,38.48,288052.0,37.6041,37.6335,37.5944,37.6139,288052.0
2019-02-08 15:55:00,38.48,38.59,38.46,38.59,811776.0,37.6139,37.7214,37.5944,37.7214,811776.0
2019-02-11 09:30:00,38.58,38.87,38.1,38.28,1532813.0,37.7117,37.9951,37.2425,37.4184,1532813.0
2019-02-11 09:35:00,38.28,38.46,37.8,37.87,1550369.0,37.4184,37.5944,36.9492,37.0176,1550369.0
2019-02-11 09:40:00,37.87,38.02,37.73,37.88,1045364.0,37.0176,37.1643,36.8808,37.0274,1045364.0
2019-02-11 09:45:00,37.87,38.02,37.55,37.56,823521.0,37.0176,37.1643,36.7048,36.7146,823521.0
2019-02-11 09:50:00,37.56,37.99,37.36,37.86,1505177.0,36.7146,37.1349,36.5191,37.0079,1505177.0
2019-02-11 09:55:00,37.87,38.02,37.85,37.95,645149.0,37.0176,37.1643,36.9981,37.0958,645149.0
2019-02-11 10:00:00,37.94,38.16,37.86,38.11,735807.0,37.0861,37.3011,37.0079,37.2522,735807.0
2019-02-11 10:05:00,38.11,38.26,38.08,38.17,752225.0,37.2522,37.3989,37.2229,37.3109,752225.0
2019-02-11 10:10:00,38.17,38.27,38.11,38.15,483869.0,37.3109,37.4086,37.2522,37.2913,483869.0
2019-02-11 10:15:00,38.14,38.37,38.14,38.33,488488.0,37.2816,37.5064,37.2816,37.4673,488488.0
2019-02-11 10:20:00,38.34,38.36,38.1,38.2,409460.0,37.4771,37.4966,37.2425,37.3402,409460.0
2019-02-11 10:25:00,38.21,38.31,38.2,38.26,335932.0,37.35,37.4477,37.3402,37.3989,335932.0
2019-02-11 10:30:00,38.27,38.45,38.16,38.4,451155.0,37.4086,37.5846,37.3011,37.5357,451155.0
2019-02-11 10:35:00,38.41,38.46,38.33,38.39,442325.0,37.5455,37.5944,37.4673,37.5259,442325.0
2019-02-11 10:40:00,38.39,38.45,38.34,38.41,336966.0,37.5259,37.5846,37.4771,37.5455,336966.0
2019-02-11 10:45:00,38.41,38.66,38.37,38.53,814252.0,37.5455,37.7899,37.5064,37.6628,814252.0
2019-02-11 10:50:00,38.53,38.54,38.34,38.34,358651.0,37.6628,37.6726,37.4771,37.4771,358651.0
2019-02-11 10:55:00,38.34,38.45,38.27,38.44,548752.0,37.4771,37.5846,37.4086,37.5748,548752.0
2019-02-11 11:00:00,38.45,38.55,38.41,38.45,290656.0,37.5846,37.6823,37.5455,37.5846,290656.0
2019-02-11 11:05:00,38.45,38.47,38.2,38.23,552741.0,37.5846,37.6041,37.3402,37.3695,552741.0
2019-02-11 11:10:00,38.23,38.48,38.23,38.41,266064.0,37.3695,37.6139,37.3695,37.5455,266064.0
2019-02-11 11:15:00,38.41,38.55,38.39,38.46,235018.0,37.5455,37.6823,37.5259,37.5944,235018.0
2019-02-11 11:20:00,38.45,38.53,38.44,38.51,168328.0,37.5846,37.6628,37.5748,37.6432,168328.0
2019-02-11 11:25:00,38.51,38.54,38.45,38.48,199265.0,37.6432,37.6726,37.5846,37.6139,199265.0
2019-02-11 11:30:00,38.47,38.49,38.38,38.45,217342.0,37.6041,37.6237,37.5162,37.5846,217342.0
2019-02-11 11:35:00,38.45,38.47,38.34,38.39,217911.0,37.5846,37.6041,37.4771,37.5259,217911.0
2019-02-11 11:40:00,38.39,38.48,38.36,38.45,203650.0,37.5259,37.6139,37.4966,37.5846,203650.0
2019-02-11 11:45:00,38.45,38.57,38.43,38.54,198879.0,37.5846,37.7019,37.565,37.6726,198879.0
2019-02-11 11:50:00,38.54,38.56,38.44,38.55,196372.0,37.6726,37.6921,37.5748,37.6823,196372.0
2019-02-11 11:55:00,38.55,38.55,38.47,38.53,185460.0,37.6823,37.6823,37.6041,37.6628,185460.0
2019-02-11 12:00:00,38.52,38.56,38.51,38.55,246097.0,37.653,37.6921,37.6432,37.6823,246097.0
2019-02-11 12:05:00,38.56,38.7,38.55,38.63,384685.0,37.6921,37.829,37.6823,37.7605,384685.0
2019-02-11 12:10:00,38.63,38.71,38.62,38.68,247603.0,37.7605,37.8387,37.7508,37.8094,247603.0
2019-02-11 12:15:00,38.68,38.75,38.66,38.71,276238.0,37.8094,37.8778,37.7899,37.8387,276238.0
2019-02-11 12:20:00,38.7,38.71,38.63,38.69,361710.0,37.829,37.8387,37.7605,37.8192,361710.0
2019-02-11 12:25:00,38.68,38.76,38.67,38.73,262688.0,37.8094,37.8876,37.7996,37.8583,262688.0
2019-02-11 12:30:00,38.74,38.75,38.64,38.66,228218.0,37.8681,37.8778,37.7703,37.7899,228218.0
2019-02-11 12:35:00,38.66,38.67,38.58,38.61,315159.0,37.7899,37.7996,37.7117,37.741,315159.0
2019-02-11 12:40:00,38.62,38.75,38.6,38.71,179968.0,37.7508,37.8778,37.7312,37.8387,179968.0
2019-02-11 12:45:00,38.71,38.8,38.7,38.72,242189.0,37.8387,37.9267,37.829,37.8485,242189.0
2019-02-11 12:50:00,38.73,38.76,38.68,38.71,237886.0,37.8583,37.8876,37.8094,37.8387,237886.0
2019-02-11 12:55:00,38.71,38.79,38.69,38.73,198055.0,37.8387,37.9169,37.8192,37.8583,198055.0
2019-02-11 13:00:00,38.73,38.77,38.66,38.7,171695.0,37.8583,37.8974,37.7899,37.829,171695.0
2019-02-11 13:05:00,38.7,38.74,38.67,38.68,210797.0,37.829,37.8681,37.7996,37.8094,210797.0
2019-02-11 13:10:00,38.67,38.7,38.59,38.59,132118.0,37.7996,37.829,37.7214,37.7214,132118.0
2019-02-11 13:15:00,38.59,38.62,38.55,38.61,274032.0,37.7214,37.7508,37.6823,37.741,274032.0
2019-02-11 13:20:00,38.6,38.67,38.57,38.58,175485.0,37.7312,37.7996,37.7019,37.7117,175485.0
2019-02-11 13:25:00,38.58,38.64,38.55,38.56,181885.0,37.7117,37.7703,37.6823,37.6921,181885.0
2019-02-11 13:30:00,38.56,38.59,38.5,38.51,148733.0,37.6921,37.7214,37.6335,37.6432,148733.0
2019-02-11 13:35:00,38.52,38.53,38.47,38.52,215199.0,37.653,37.6628,37.6041,37.653,215199.0
2019-02-11 13:40:00,38.52,38.56,38.44,38.44,167853.0,37.653,37.6921,37.5748,37.5748,167853.0
2019-02-11 13:45:00,38.43,38.44,38.38,38.41,199165.0,37.565,37.5748,37.5162,37.5455,199165.0
2019-02-11 13:50:00,38.41,38.46,38.4,38.44,192952.0,37.5455,37.5944,37.5357,37.5748,192952.0
2019-02-11 13:55:00,38.44,38.51,38.41,38.5,239440.0,37.5748,37.6432,37.5455,37.6335,239440.0
2019-02-11 14:00:00,38.5,38.54,38.46,38.51,191171.0,37.6335,37.6726,37.5944,37.6432,191171.0
2019-02-11 14:05:00,38.52,38.58,38.5,38.58,125120.0,37.653,37.7117,37.6335,37.7117,125120.0
2019-02-11 14:10:00,38.57,38.6,38.56,38.6,87909.0,37.7019,37.7312,37.6921,37.7312,87909.0
2019-02-11 14:15:00,38.61,38.61,38.53,38.55,111373.0,37.741,37.741,37.6628,37.6823,111373.0
2019-02-11 14:20:00,38.55,38.57,38.48,38.52,119638.0,37.6823,37.7019,37.6139,37.653,119638.0
2019-02-11 14:25:00,38.51,38.54,38.47,38.5,92576.0,37.6432,37.6726,37.6041,37.6335,92576.0
2019-02-11 14:30:00,38.5,38.56,38.5,38.53,112657.0,37.6335,37.6921,37.6335,37.6628,112657.0
2019-02-11 14:35:00,38.53,38.55,38.48,38.49,144652.0,37.6628,37.6823,37.6139,37.6237,144652.0
2019-02-11 14:40:00,38.49,38.57,38.48,38.51,99154.0,37.6237,37.7019,37.6139,37.6432,99154.0
2019-02-11 14:45:00,38.5,38.51,38.38,38.43,274885.0,37.6335,37.6432,37.5162,37.565,274885.0
2019-02-11 14:50:00,38.43,38.46,38.4,38.4,177449.0,37.565,37.5944,37.5357,37.5357,177449.0
2019-02-11 14:55:00,38.41,38.48,38.4,38.45,94595.0,37.5455,37.6139,37.5357,37.5846,94595.0
2019-02-11 15:00:00,38.44,38.52,38.43,38.5,174941.0,37.5748,37.653,37.565,37.6335,174941.0
2019-02-11 15:05:00,38.51,38.51,38.43,38.47,110122.0,37.6432,37.6432,37.565,37.6041,110122.0
2019-02-11 15:10:00,38.47,38.5,38.43,38.45,83101.0,37.6041,37.6335,37.565,37.5846,83101.0
2019-02-11 15:15:00,38.45,38.49,38.4,38.4,256064.0,37.5846,37.6237,37.5357,37.5357,256064.0
2019-02-11 15:20:00,38.4,38.41,38.37,38.4,222720.0,37.5357,37.5455,37.5064,37.5357,222720.0
2019-02-11 15:25:00,38.4,38.48,38.39,38.45,148430.0,37.5357,37.6139,37.5259,37.5846,148430.0
2019-02-11 15:30:00,38.46,38.47,38.33,38.36,214089.0,37.5944,37.6041,37.4673,37.4966,214089.0
2019-02-11 15:35:00,38.36,38.43,38.35,38.43,136755.0,37.4966,37.565,37.4868,37.565,136755.0
2019-02-11 15:40:00,38.43,38.49,38.41,38.45,224454.0,37.565,37.6237,37.5455,37.5846,224454.0
2019-02-11 15:45:00,38.45,38.54,38.45,38.52,255781.0,37.5846,37.6726,37.5846,37.653,255781.0
2019-02-11 15:50:00,38.52,38.58,38.52,38.57,331958.0,37.653,37.7117,37.653,37.7019,331958.0
2019-02-11 15:55:00,38.57,38.63,38.55,38.58,916549.0,37.7019,37.7605,37.6823,37.7117,916549.0
2019-02-12 09:30:00,39.39,39.77,39.27,39.41,2841637.0,38.5034,38.8749,38.3861,38.523,2841637.0
2019-02-12 09:35:00,39.41,39.45,39.24,39.4,958711.0,38.523,38.5621,38.3568,38.5132,958711.0
2019-02-12 09:40:00,39.39,39.65,39.39,39.55,1011322.0,38.5034,38.7576,38.5034,38.6598,1011322.0
2019-02-12 09:45:00,39.56,39.74,39.55,39.68,597625.0,38.6696,38.8456,38.6598,38.7869,597625.0
2019-02-12 09:50:00,39.68,39.95,39.61,39.95,854555.0,38.7869,39.0508,38.7185,39.0508,854555.0
2019-02-12 09:55:00,39.94,39.95,39.74,39.75,705570.0,39.0411,39.0508,38.8456,38.8553,705570.0
2019-02-12 10:00:00,39.76,39.85,39.72,39.75,533644.0,38.8651,38.9531,38.826,38.8553,533644.0
2019-02-12 10:05:00,39.75,39.76,39.65,39.7,479356.0,38.8553,38.8651,38.7576,38.8065,479356.0
2019-02-12 10:10:00,39.7,39.79,39.64,39.64,736542.0,38.8065,38.8944,38.7478,38.7478,736542.0
2019-02-12 10:15:00,39.65,39.85,39.64,39.84,709749.0,38.7576,38.9531,38.7478,38.9433,709749.0
2019-02-12 10:20:00,39.84,39.85,39.7,39.77,261196.0,38.9433,38.9531,38.8065,38.8749,261196.0
2019-02-12 10:25:00,39.77,39.91,39.76,39.8,316703.0,38.8749,39.0117,38.8651,38.9042,316703.0
2019-02-12 10:30:00,39.81,39.83,39.73,39.8,353199.0,38.914,38.9335,38.8358,38.9042,353199.0
2019-02-12 10:35:00,39.8,39.81,39.68,39.71,298853.0,38.9042,38.914,38.7869,38.8162,298853.0
2019-02-12 10:40:00,39.71,39.73,39.48,39.5,446391.0,38.8162,38.8358,38.5914,38.611,446391.0
2019-02-12 10:45:00,39.51,39.62,39.47,39.48,561153.0,38.6207,38.7283,38.5816,38.5914,561153.0
2019-02-12 10:50:00,39.48,39.68,39.48,39.68,282697.0,38.5914,38.7869,38.5914,38.7869,282697.0
2019-02-12 10:55:00,39.68,39.76,39.63,39.65,399278.0,38.7869,38.8651,38.738,38.7576,399278.0
2019-02-12 11:00:00,39.65,39.75,39.6,39.6,336383.0,38.7576,38.8553,38.7087,38.7087,336383.0
2019-02-12 11:05:00,39.6,39.61,39.54,39.56,263927.0,38.7087,38.7185,38.6501,38.6696,263927.0
2019-02-12 11:10:00,39.57,39.6,39.48,39.58,215921.0,38.6794,38.7087,38.5914,38.6892,215921.0
2019-02-12 11:15:00,39.59,39.59,39.52,39.59,139916.0,38.6989,38.6989,38.6305,38.6989,139916.0
2019-02-12 11:20:00,39.58,39.6,39.51,39.54,178965.0,38.6892,38.7087,38.6207,38.6501,178965.0
2019-02-12 11:25:00,39.55,39.59,39.44,39.46,536540.0,38.6598,38.6989,38.5523,38.5719,536540.0
2019-02-12 11:30:00,39.47,39.52,39.41,39.48,186420.0,38.5816,38.6305,38.523,38.5914,186420.0
2019-02-12 11:35:00,39.48,39.49,39.36,39.36,267343.0,38.5914,38.6012,38.4741,38.4741,267343.0
2019-02-12 11:40:00,39.36,39.41,39.26,39.34,342539.0,38.4741,38.523,38.3764,38.4546,342539.0
2019-02-12 11:45:00,39.33,39.37,39.28,39.32,246710.0,38.4448,38.4839,38.3959,38.435,246710.0
2019-02-12 11:50:00,39.32,39.37,39.29,39.34,187194.0,38.435,38.4839,38.4057,38.4546,187194.0
2019-02-12 11:55:00,39.34,39.38,39.3,39.34,187888.0,38.4546,38.4937,38.4155,38.4546,187888.0
2019-02-12 12:00:00,39.34,39.44,39.34,39.41,291733.0,38.4546,38.5523,38.4546,38.523,291733.0
2019-02-12 12:05:00,39.41,39.42,39.32,39.39,339163.0,38.523,38.5328,38.435,38.5034,339163.0
2019-02-12 12:10:00,39.39,39.51,39.38,39.47,458180.0,38.5034,38.6207,38.4937,38.5816,458180.0
2019-02-12 12:15:00,39.47,39.52,39.4,39.42,261906.0,38.5816,38.6305,38.5132,38.5328,261906.0
2019-02-12 12:20:00,39.43,39.52,39.42,39.5,187246.0,38.5425,38.6305,38.5328,38.611,187246.0
2019-02-12 12:25:00,39.51,39.57,39.49,39.54,246245.0,38.6207,38.6794,38.6012,38.6501,246245.0
2019-02-12 12:30:00,39.54,39.58,39.49,39.52,311026.0,38.6501,38.6892,38.6012,38.6305,311026.0
2019-02-12 12:35:00,39.53,39.58,39.47,39.51,187829.0,38.6403,38.6892,38.5816,38.6207,187829.0
2019-02-12 12:40:00,39.51,39.52,39.47,39.48,136698.0,38.6207,38.6305,38.5816,38.5914,136698.0
2019-02-12 12:45:00,39.47,39.5,39.39,39.41,144969.0,38.5816,38.611,38.5034,38.523,144969.0
2019-02-12 12:50:00,39.41,39.54,39.4,39.53,177303.0,38.523,38.6501,38.5132,38.6403,177303.0
2019-02-12 12:55:00,39.53,39.58,39.53,39.57,111923.0,38.6403,38.6892,38.6403,38.6794,111923.0
2019-02-12 13:00:00,39.58,39.59,39.5,39.51,92625.0,38.6892,38.6989,38.611,38.6207,92625.0
2019-02-12 13:05:00,39.52,39.57,39.48,39.55,131965.0,38.6305,38.6794,38.5914,38.6598,131965.0
2019-02-12 13:10:00,39.56,39.57,39.51,39.51,156044.0,38.6696,38.6794,38.6207,38.6207,156044.0
2019-02-12 13:15:00,39.52,39.58,39.51,39.56,85747.0,38.6305,38.6892,38.6207,38.6696,85747.0
2019-02-12 13:20:00,39.56,39.61,39.55,39.57,141723.0,38.6696,38.7185,38.6598,38.6794,141723.0
2019-02-12 13:25:00,39.57,39.63,39.57,39.59,109529.0,38.6794,38.738,38.6794,38.6989,109529.0
2019-02-12 13:30:00,39.59,39.68,39.58,39.68,158182.0,38.6989,38.7869,38.6892,38.7869,158182.0
2019-02-12 13:35:00,39.68,39.69,39.62,39.65,172285.0,38.7869,38.7967,38.7283,38.7576,172285.0
2019-02-12 13:40:00,39.65,39.66,39.59,39.65,112274.0,38.7576,38.7674,38.6989,38.7576,112274.0
2019-02-12 13:45:00,39.65,39.65,39.58,39.61,120588.0,38.7576,38.7576,38.6892,38.7185,120588.0
2019-02-12 13:50:00,39.61,39.64,39.57,39.63,129057.0,38.7185,38.7478,38.6794,38.738,129057.0
2019-02-12 13:55:00,39.63,39.63,39.56,39.62,131605.0,38.738,38.738,38.6696,38.7283,131605.0
2019-02-12 14:00:00,39.61,39.77,39.55,39.76,520293.0,38.7185,38.8749,38.6598,38.8651,520293.0
2019-02-12 14:05:00,39.76,39.88,39.71,39.81,1072840.0,38.8651,38.9824,38.8162,38.914,1072840.0
2019-02-12 14:10:00,39.81,39.86,39.69,39.81,576714.0,38.914,38.9629,38.7967,38.914,576714.0
2019-02-12 14:15:00,39.81,39.97,39.8,39.91,1070121.0,38.914,39.0704,38.9042,39.0117,1070121.0
2019-02-12 14:20:00,39.91,40.06,39.91,40.05,921295.0,39.0117,39.1584,39.0117,39.1486,921295.0
2019-02-12 14:25:00,40.06,40.14,40.01,40.14,651716.0,39.1584,39.2366,39.1095,39.2366,651716.0
2019-02-12 14:30:00,40.14,40.24,40.1,40.2,677807.0,39.2366,39.3343,39.1975,39.2952,677807.0
2019-02-12 14:35:00,40.2,40.22,40.09,40.18,664134.0,39.2952,39.3148,39.1877,39.2757,664134.0
2019-02-12 14:40:00,40.18,40.42,40.17,40.42,671826.0,39.2757,39.5102,39.2659,39.5102,671826.0
2019-02-12 14:45:00,40.41,40.64,40.4,40.63,1414098.0,39.5005,39.7253,39.4907,39.7155,1414098.0
2019-02-12 14:50:00,40.62,40.67,40.48,40.6,996643.0,39.7057,39.7546,39.5689,39.6862,996643.0
2019-02-12 14:55:00,40.61,40.77,40.54,40.65,1060151.0,39.696,39.8524,39.6275,39.7351,1060151.0
2019-02-12 15:00:00,40.66,40.68,40.46,40.49,812495.0,39.7448,39.7644,39.5493,39.5787,812495.0
2019-02-12 15:05:00,40.5,40.5,40.35,40.42,889628.0,39.5884,39.5884,39.4418,39.5102,889628.0
2019-02-12 15:10:00,40.42,40.55,40.39,40.54,511274.0,39.5102,39.6373,39.4809,39.6275,511274.0
2019-02-12 15:15:00,40.54,40.56,40.46,40.52,435421.0,39.6275,39.6471,39.5493,39.608,435421.0
2019-02-12 15:20:00,40.52,40.54,40.48,40.52,340016.0,39.608,39.6275,39.5689,39.608,340016.0
2019-02-12 15:25:00,40.53,40.61,40.5,40.58,568714.0,39.6178,39.696,39.5884,39.6666,568714.0
2019-02-12 15:30:00,40.58,40.62,40.55,40.58,493453.0,39.6666,39.7057,39.6373,39.6666,493453.0
2019-02-12 15:35:00,40.58,40.6,40.44,40.44,603571.0,39.6666,39.6862,39.5298,39.5298,603571.0
2019-02-12 15:40:00,40.44,40.45,40.39,40.41,588838.0,39.5298,39.5396,39.4809,39.5005,588838.0
2019-02-12 15:45:00,40.41,40.46,40.37,40.46,560029.0,39.5005,39.5493,39.4614,39.5493,560029.0
2019-02-12 15:50:00,40.46,40.53,40.44,40.51,718232.0,39.5493,39.6178,39.5298,39.5982,718232.0
2019-02-12 15:55:00,40.52,40.53,40.4,40.41,1794946.0,39.608,39.6178,39.4907,39.5005,1794946.0
2019-02-13 09:30:00,40.86,41.32,40.81,41.29,2071004.0,39.9403,40.39,39.8915,40.3607,2071004.0
2019-02-13 09:35:00,41.28,41.28,40.8,41.28,1430525.0,40.3509,40.3509,39.8817,40.3509,1430525.0
2019-02-13 09:40:00,41.28,41.43,41.19,41.41,1161691.0,40.3509,40.4975,40.2629,40.478,1161691.0
2019-02-13 09:45:00,41.41,41.45,41.06,41.12,1023669.0,40.478,40.5171,40.1358,40.1945,1023669.0
2019-02-13 09:50:00,41.13,41.37,41.09,41.29,1021267.0,40.2043,40.4389,40.1652,40.3607,1021267.0
2019-02-13 09:55:00,41.3,41.5,41.23,41.47,985024.0,40.3704,40.5659,40.302,40.5366,985024.0
2019-02-13 10:00:00,41.47,41.59,41.34,41.44,930807.0,40.5366,40.6539,40.4095,40.5073,930807.0
2019-02-13 10:05:00,41.44,41.45,41.11,41.17,648892.0,40.5073,40.5171,40.1847,40.2434,648892.0
2019-02-13 10:10:00,41.17,41.3,41.16,41.18,470565.0,40.2434,40.3704,40.2336,40.2531,470565.0
2019-02-13 10:15:00,41.19,41.36,41.15,41.34,513697.0,40.2629,40.4291,40.2238,40.4095,513697.0
2019-02-13 10:20:00,41.33,41.45,41.33,41.37,566755.0,40.3998,40.5171,40.3998,40.4389,566755.0
2019-02-13 10:25:00,41.36,41.4,41.22,41.26,521693.0,40.4291,40.4682,40.2922,40.3313,521693.0
2019-02-13 10:30:00,41.25,41.3,41.24,41.26,420709.0,40.3216,40.3704,40.3118,40.3313,420709.0
2019-02-13 10:35:00,41.27,41.5,41.25,41.46,756361.0,40.3411,40.5659,40.3216,40.5268,756361.0
2019-02-13 10:40:00,41.46,41.63,41.41,41.52,816689.0,40.5268,40.693,40.478,40.5855,816689.0
2019-02-13 10:45:00,41.53,41.56,41.41,41.47,656102.0,40.5953,40.6246,40.478,40.5366,656102.0
2019-02-13 10:50:00,41.48,41.52,41.26,41.33,510324.0,40.5464,40.5855,40.3313,40.3998,510324.0
2019-02-13 10:55:00,41.32,41.46,41.32,41.46,460521.0,40.39,40.5268,40.39,40.5268,460521.0
2019-02-13 11:00:00,41.46,41.58,41.46,41.55,396730.0,40.5268,40.6441,40.5268,40.6148,396730.0
2019-02-13 11:05:00,41.55,41.55,41.4,41.42,370006.0,40.6148,40.6148,40.4682,40.4877,370006.0
2019-02-13 11:10:00,41.43,41.49,41.4,41.46,410692.0,40.4975,40.5562,40.4682,40.5268,410692.0
2019-02-13 11:15:00,41.46,41.47,41.36,41.36,460242.0,40.5268,40.5366,40.4291,40.4291,460242.0
2019-02-13 11:20:00,41.36,41.49,41.35,41.42,343154.0,40.4291,40.5562,40.4193,40.4877,343154.0
2019-02-13 11:25:00,41.42,41.46,41.34,41.36,343208.0,40.4877,40.5268,40.4095,40.4291,343208.0
2019-02-13 11:30:00,41.35,41.37,41.22,41.32,524432.0,40.4193,40.4389,40.2922,40.39,524432.0
2019-02-13 11:35:00,41.32,41.38,41.29,41.34,308069.0,40.39,40.4486,40.3607,40.4095,308069.0
2019-02-13 11:40:00,41.34,41.41,41.3,41.37,333851.0,40.4095,40.478,40.3704,40.4389,333851.0
2019-02-13 11:45:00,41.37,41.48,41.33,41.48,321440.0,40.4389,40.5464,40.3998,40.5464,321440.0
2019-02-13 11:50:00,41.47,41.5,41.43,41.5,208600.0,40.5366,40.5659,40.4975,40.5659,208600.0
2019-02-13 11:55:00,41.5,41.61,41.46,41.59,481746.0,40.5659,40.6735,40.5268,40.6539,481746.0
2019-02-13 12:00:00,41.59,41.72,41.59,41.71,545495.0,40.6539,40.781,40.6539,40.7712,545495.0
2019-02-13 12:05:00,41.7,41.8,41.7,41.76,521961.0,40.7614,40.8592,40.7614,40.8201,521961.0
2019-02-13 12:10:00,41.76,41.78,41.72,41.75,285410.0,40.8201,40.8396,40.781,40.8103,285410.0
2019-02-13 12:15:00,41.75,41.77,41.64,41.66,307907.0,40.8103,40.8299,40.7028,40.7223,307907.0
2019-02-13 12:20:00,41.66,41.73,41.65,41.73,207162.0,40.7223,40.7908,40.7126,40.7908,207162.0
2019-02-13 12:25:00,41.72,41.87,41.7,41.85,468984.0,40.781,40.9276,40.7614,40.9081,468984.0
2019-02-13 12:30:00,41.85,41.95,41.83,41.89,387145.0,40.9081,41.0058,40.8885,40.9472,387145.0
2019-02-13 12:35:00,41.88,42.02,41.88,41.95,886722.0,40.9374,41.0742,40.9374,41.0058,886722.0
2019-02-13 12:40:00,41.94,42.03,41.93,41.96,721205.0,40.996,41.084,40.9863,41.0156,721205.0
2019-02-13 12:45:00,41.96,41.98,41.89,41.91,285297.0,41.0156,41.0351,40.9472,40.9667,285297.0
2019-02-13 12:50:00,41.91,41.92,41.8,41.88,334735.0,40.9667,40.9765,40.8592,40.9374,334735.0
2019-02-13 12:55:00,41.88,41.96,41.85,41.89,220878.0,40.9374,41.0156,40.9081,40.9472,220878.0
2019-02-13 13:00:00,41.89,41.92,41.82,41.83,313408.0,40.9472,40.9765,40.8787,40.8885,313408.0
2019-02-13 13:05:00,41.83,41.84,41.7,41.8,458984.0,40.8885,40.8983,40.7614,40.8592,458984.0
2019-02-13 13:10:00,41.8,41.9,41.73,41.88,599799.0,40.8592,40.9569,40.7908,40.9374,599799.0
2019-02-13 13:15:00,41.87,41.92,41.86,41.91,193568.0,40.9276,40.9765,40.9178,40.9667,193568.0
2019-02-13 13:20:00,41.91,42.01,41.9,42.01,449003.0,40.9667,41.0645,40.9569,41.0645,449003.0
2019-02-13 13:25:00,42.0,42.01,41.9,41.97,250018.0,41.0547,41.0645,40.9569,41.0254,250018.0
2019-02-13 13:30:00,41.98,42.06,41.97,42.06,380931.0,41.0351,41.1133,41.0254,41.1133,380931.0
2019-02-13 13:35:00,42.05,42.08,41.95,42.0,332839.0,41.1036,41.1329,41.0058,41.0547,332839.0
2019-02-13 13:40:00,42.0,42.06,41.99,42.01,199033.0,41.0547,41.1133,41.0449,41.0645,199033.0
2019-02-13 13:45:00,42.0,42.03,41.93,42.0,422504.0,41.0547,41.084,40.9863,41.0547,422504.0
2019-02-13 13:50:00,42.0,42.04,41.96,42.02,320473.0,41.0547,41.0938,41.0156,41.0742,320473.0
2019-02-13 13:55:00,42.02,42.12,42.0,42.12,397784.0,41.0742,41.172,41.0547,41.172,397784.0
2019-02-13 14:00:00,42.12,42.18,42.11,42.12,634460.0,41.172,41.2306,41.1622,41.172,634460.0
2019-02-13 14:05:00,42.12,42.13,42.04,42.05,440252.0,41.172,41.1818,41.0938,41.1036,440252.0
2019-02-13 14:10:00,42.05,42.11,42.04,42.09,206232.0,41.1036,41.1622,41.0938,41.1427,206232.0
2019-02-13 14:15:00,42.08,42.28,42.07,42.26,671595.0,41.1329,41.3284,41.1231,41.3088,671595.0
2019-02-13 14:20:00,42.25,42.25,42.18,42.2,507925.0,41.2991,41.2991,41.2306,41.2502,507925.0
2019-02-13 14:25:00,42.19,42.25,42.13,42.18,520175.0,41.2404,41.2991,41.1818,41.2306,520175.0
2019-02-13 14:30:00,42.18,42.19,42.06,42.07,336046.0,41.2306,41.2404,41.1133,41.1231,336046.0
2019-02-13 14:35:00,42.07,42.13,42.02,42.05,425010.0,41.1231,41.1818,41.0742,41.1036,425010.0
2019-02-13 14:40:00,42.05,42.14,42.03,42.12,280436.0,41.1036,41.1915,41.084,41.172,280436.0
2019-02-13 14:45:00,42.12,42.17,42.09,42.13,239305.0,41.172,41.2209,41.1427,41.1818,239305.0
2019-02-13 14:50:00,42.14,42.2,42.11,42.17,382599.0,41.1915,41.2502,41.1622,41.2209,382599.0
2019-02-13 14:55:00,42.18,42.19,42.07,42.13,293126.0,41.2306,41.2404,41.1231,41.1818,293126.0
2019-02-13 15:00:00,42.12,42.21,42.11,42.18,437488.0,41.172,41.26,41.1622,41.2306,437488.0
2019-02-13 15:05:00,42.18,42.21,42.12,42.16,320810.0,41.2306,41.26,41.172,41.2111,320810.0
2019-02-13 15:10:00,42.16,42.23,42.15,42.19,423139.0,41.2111,41.2795,41.2013,41.2404,423139.0
2019-02-13 15:15:00,42.19,42.2,42.12,42.16,362873.0,41.2404,41.2502,41.172,41.2111,362873.0
2019-02-13 15:20:00,42.16,42.21,42.12,42.13,333631.0,41.2111,41.26,41.172,41.1818,333631.0
2019-02-13 15:25:00,42.14,42.14,42.06,42.1,357319.0,41.1915,41.1915,41.1133,41.1524,357319.0
2019-02-13 15:30:00,42.1,42.12,42.0,42.01,286901.0,41.1524,41.172,41.0547,41.0645,286901.0
2019-02-13 15:35:00,42.0,42.02,41.86,41.86,561582.0,41.0547,41.0742,40.9178,40.9178,561582.0
2019-02-13 15:40:00,41.86,41.87,41.69,41.69,1028817.0,40.9178,40.9276,40.7517,40.7517,1028817.0
2019-02-13 15:45:00,41.7,41.71,41.46,41.6,1346934.0,40.7614,40.7712,40.5268,40.6637,1346934.0
2019-02-13 15:50:00,41.61,41.73,41.56,41.7,993671.0,40.6735,40.7908,40.6246,40.7614,993671.0
2019-02-13 15:55:00,41.7,41.73,41.6,41.68,1802780.0,40.7614,40.7908,40.6637,40.7419,1802780.0
2019-02-14 09:30:00,41.39,41.98,41.31,41.97,1831232.0,40.4584,41.0351,40.3802,41.0254,1831232.0
2019-02-14 09:35:00,41.97,42.46,41.97,42.29,1825259.0,41.0254,41.5043,41.0254,41.3382,1825259.0
2019-02-14 09:40:00,42.29,42.47,42.15,42.44,1574931.0,41.3382,41.5141,41.2013,41.4848,1574931.0
2019-02-14 09:45:00,42.44,42.48,42.21,42.29,1010284.0,41.4848,41.5239,41.26,41.3382,1010284.0
2019-02-14 09:50:00,42.28,42.65,42.25,42.63,856244.0,41.3284,41.6901,41.2991,41.6705,856244.0
2019-02-14 09:55:00,42.64,43.04,42.6,43.03,1589895.0,41.6803,42.0713,41.6412,42.0615,1589895.0
2019-02-14 10:00:00,43.03,43.16,42.94,43.01,2014280.0,42.0615,42.1886,41.9735,42.042,2014280.0
2019-02-14 10:05:00,43.02,43.05,42.75,42.77,1079089.0,42.0517,42.0811,41.7878,41.8074,1079089.0
2019-02-14 10:10:00,42.77,42.8,42.57,42.58,1097193.0,41.8074,41.8367,41.6119,41.6216,1097193.0
2019-02-14 10:15:00,42.58,42.6,42.31,42.51,1533723.0,41.6216,41.6412,41.3577,41.5532,1533723.0
2019-02-14 10:20:00,42.51,42.55,42.37,42.51,565904.0,41.5532,41.5923,41.4164,41.5532,565904.0
2019-02-14 10:25:00,42.51,42.55,42.44,42.5,727240.0,41.5532,41.5923,41.4848,41.5434,727240.0
2019-02-14 10:30:00,42.5,42.65,42.49,42.62,734825.0,41.5434,41.6901,41.5337,41.6607,734825.0
2019-02-14 10:35:00,42.62,42.65,41.87,41.97,1278688.0,41.6607,41.6901,40.9276,41.0254,1278688.0
2019-02-14 10:40:00,41.98,42.29,41.97,42.12,1079519.0,41.0351,41.3382,41.0254,41.172,1079519.0
2019-02-14 10:45:00,42.11,42.54,42.11,42.54,1050599.0,41.1622,41.5825,41.1622,41.5825,1050599.0
2019-02-14 10:50:00,42.54,42.55,42.3,42.34,585231.0,41.5825,41.5923,41.3479,41.387,585231.0
2019-02-14 10:55:00,42.33,42.33,42.21,42.22,453679.0,41.3773,41.3773,41.26,41.2697,453679.0
2019-02-14 11:00:00,42.23,42.29,42.05,42.05,551829.0,41.2795,41.3382,41.1036,41.1036,551829.0
2019-02-14 11:05:00,42.06,42.29,42.03,42.27,428053.0,41.1133,41.3382,41.084,41.3186,428053.0
2019-02-14 11:10:00,42.28,42.32,42.21,42.29,309730.0,41.3284,41.3675,41.26,41.3382,309730.0
2019-02-14 11:15:00,42.29,42.39,42.28,42.33,417876.0,41.3382,41.4359,41.3284,41.3773,417876.0
2019-02-14 11:20:00,42.34,42.35,42.22,42.28,232581.0,41.387,41.3968,41.2697,41.3284,232581.0
2019-02-14 11:25:00,42.28,42.35,42.23,42.33,275702.0,41.3284,41.3968,41.2795,41.3773,275702.0
2019-02-14 11:30:00,42.33,42.34,42.15,42.19,358310.0,41.3773,41.387,41.2013,41.2404,358310.0
2019-02-14 11:35:00,42.2,42.27,42.18,42.25,276013.0,41.2502,41.3186,41.2306,41.2991,276013.0
2019-02-14 11:40:00,42.25,42.38,42.24,42.31,414924.0,41.2991,41.4261,41.2893,41.3577,414924.0
2019-02-14 11:45:00,42.32,42.4,42.25,42.25,249184.0,41.3675,41.4457,41.2991,41.2991,249184.0
2019-02-14 11:50:00,42.26,42.33,42.13,42.14,340213.0,41.3088,41.3773,41.1818,41.1915,340213.0
2019-02-14 11:55:00,42.13,42.15,42.02,42.14,355372.0,41.1818,41.2013,41.0742,41.1915,355372.0
2019-02-14 12:00:00,42.15,42.16,42.05,42.11,262543.0,41.2013,41.2111,41.1036,41.1622,262543.0
2019-02-14 12:05:00,42.12,42.22,42.11,42.19,330342.0,41.172,41.2697,41.1622,41.2404,330342.0
2019-02-14 12:10:00,42.2,42.3,42.18,42.25,313894.0,41.2502,41.3479,41.2306,41.2991,313894.0
2019-02-14 12:15:00,42.26,42.32,42.23,42.3,320437.0,41.3088,41.3675,41.2795,41.3479,320437.0
2019-02-14 12:20:00,42.31,42.31,42.25,42.29,242257.0,41.3577,41.3577,41.2991,41.3382,242257.0
2019-02-14 12:25:00,42.3,42.4,42.28,42.39,244186.0,41.3479,41.4457,41.3284,41.4359,244186.0
2019-02-14 12:30:00,42.4,42.52,42.38,42.4,458607.0,41.4457,41.563,41.4261,41.4457,458607.0
2019-02-14 12:35:00,42.4,42.49,42.39,42.47,193464.0,41.4457,41.5337,41.4359,41.5141,193464.0
2019-02-14 12:40:00,42.47,42.49,42.41,42.42,112284.0,41.5141,41.5337,41.4555,41.4652,112284.0
2019-02-14 12:45:00,42.42,42.48,42.38,42.45,203307.0,41.4652,41.5239,41.4261,41.4946,203307.0
2019-02-14 12:50:00,42.44,42.52,42.41,42.44,248857.0,41.4848,41.563,41.4555,41.4848,248857.0
2019-02-14 12:55:00,42.43,42.52,42.43,42.45,188757.0,41.475,41.563,41.475,41.4946,188757.0
2019-02-14 13:00:00,42.46,42.49,42.41,42.41,185319.0,41.5043,41.5337,41.4555,41.4555,185319.0
2019-02-14 13:05:00,42.41,42.43,42.34,42.42,229045.0,41.4555,41.475,41.387,41.4652,229045.0
2019-02-14 13:10:00,42.42,42.51,42.39,42.51,201410.0,41.4652,41.5532,41.4359,41.5532,201410.0
2019-02-14 13:15:00,42.51,42.56,42.37,42.38,324756.0,41.5532,41.6021,41.4164,41.4261,324756.0
2019-02-14 13:20:00,42.38,42.4,42.31,42.38,166798.0,41.4261,41.4457,41.3577,41.4261,166798.0
2019-02-14 13:25:00,42.39,42.4,42.32,42.33,136373.0,41.4359,41.4457,41.3675,41.3773,136373.0
2019-02-14 13:30:00,42.32,42.35,42.3,42.31,160258.0,41.3675,41.3968,41.3479,41.3577,160258.0
2019-02-14 13:35:00,42.31,42.35,42.3,42.34,127077.0,41.3577,41.3968,41.3479,41.387,127077.0
2019-02-14 13:40:00,42.35,42.41,42.33,42.36,172144.0,41.3968,41.4555,41.3773,41.4066,172144.0
2019-02-14 13:45:00,42.36,42.38,42.25,42.29,170252.0,41.4066,41.4261,41.2991,41.3382,170252.0
2019-02-14 13:50:00,42.28,42.29,42.18,42.18,248708.0,41.3284,41.3382,41.2306,41.2306,248708.0
2019-02-14 13:55:00,42.19,42.29,42.18,42.22,137074.0,41.2404,41.3382,41.2306,41.2697,137074.0
2019-02-14 14:00:00,42.22,42.26,42.18,42.18,157746.0,41.2697,41.3088,41.2306,41.2306,157746.0
2019-02-14 14:05:00,42.19,42.22,42.12,42.2,247416.0,41.2404,41.2697,41.172,41.2502,247416.0
2019-02-14 14:10:00,42.19,42.26,42.18,42.19,139790.0,41.2404,41.3088,41.2306,41.2404,139790.0
2019-02-14 14:15:00,42.19,42.24,42.16,42.19,136686.0,41.2404,41.2893,41.2111,41.2404,136686.0
2019-02-14 14:20:00,42.19,42.24,42.15,42.19,173813.0,41.2404,41.2893,41.2013,41.2404,173813.0
2019-02-14 14:25:00,42.18,42.23,42.16,42.17,208249.0,41.2306,41.2795,41.2111,41.2209,208249.0
2019-02-14 14:30:00,42.18,42.23,42.14,42.22,182871.0,41.2306,41.2795,41.1915,41.2697,182871.0
2019-02-14 14:35:00,42.22,42.31,42.21,42.27,262558.0,41.2697,41.3577,41.26,41.3186,262558.0
2019-02-14 14:40:00,42.27,42.32,42.26,42.28,202696.0,41.3186,41.3675,41.3088,41.3284,202696.0
2019-02-14 14:45:00,42.28,42.3,42.18,42.19,155328.0,41.3284,41.3479,41.2306,41.2404,155328.0
2019-02-14 14:50:00,42.18,42.2,42.1,42.17,300654.0,41.2306,41.2502,41.1524,41.2209,300654.0
2019-02-14 14:55:00,42.17,42.2,42.14,42.16,254962.0,41.2209,41.2502,41.1915,41.2111,254962.0
2019-02-14 15:00:00,42.16,42.19,42.12,42.12,174360.0,41.2111,41.2404,41.172,41.172,174360.0
2019-02-14 15:05:00,42.13,42.32,42.12,42.2,298420.0,41.1818,41.3675,41.172,41.2502,298420.0
2019-02-14 15:10:00,42.2,42.23,42.15,42.21,197641.0,41.2502,41.2795,41.2013,41.26,197641.0
2019-02-14 15:15:00,42.21,42.25,42.2,42.21,118879.0,41.26,41.2991,41.2502,41.26,118879.0
2019-02-14 15:20:00,42.21,42.21,42.15,42.19,148299.0,41.26,41.26,41.2013,41.2404,148299.0
2019-02-14 15:25:00,42.18,42.23,42.16,42.18,158721.0,41.2306,41.2795,41.2111,41.2306,158721.0
2019-02-14 15:30:00,42.18,42.29,42.18,42.26,244615.0,41.2306,41.3382,41.2306,41.3088,244615.0
2019-02-14 15:35:00,42.26,42.31,42.22,42.26,199391.0,41.3088,41.3577,41.2697,41.3088,199391.0
2019-02-14 15:40:00,42.26,42.26,42.21,42.22,187316.0,41.3088,41.3088,41.26,41.2697,187316.0
2019-02-14 15:45:00,42.22,42.23,42.19,42.21,323823.0,41.2697,41.2795,41.2404,41.26,323823.0
2019-02-14 15:50:00,42.22,42.33,42.2,42.3,579651.0,41.2697,41.3773,41.2502,41.3479,579651.0
2019-02-14 15:55:00,42.3,42.33,42.21,42.22,766989.0,41.3479,41.3773,41.26,41.2697,766989.0
2019-02-15 09:30:00,42.28,42.4,41.42,41.44,2275541.0,41.3284,41.4457,40.4877,40.5073,2275541.0
2019-02-15 09:35:00,41.43,42.04,41.42,42.01,1505105.0,40.4975,41.0938,40.4877,41.0645,1505105.0
2019-02-15 09:40:00,42.01,42.03,41.71,41.82,911060.0,41.0645,41.084,40.7712,40.8787,911060.0
2019-02-15 09:45:00,41.83,42.05,41.8,41.94,682604.0,40.8885,41.1036,40.8592,40.996,682604.0
2019-02-15 09:50:00,41.93,41.93,41.55,41.65,978545.0,40.9863,40.9863,40.6148,40.7126,978545.0
2019-02-15 09:55:00,41.66,41.91,41.63,41.86,405175.0,40.7223,40.9667,40.693,40.9178,405175.0
2019-02-15 10:00:00,41.86,42.03,41.77,41.98,607418.0,40.9178,41.084,40.8299,41.0351,607418.0
2019-02-15 10:05:00,41.98,42.12,41.95,42.08,415192.0,41.0351,41.172,41.0058,41.1329,415192.0
2019-02-15 10:10:00,42.08,42.12,41.93,42.05,533459.0,41.1329,41.172,40.9863,41.1036,533459.0
2019-02-15 10:15:00,42.05,42.08,41.95,42.07,314988.0,41.1036,41.1329,41.0058,41.1231,314988.0
2019-02-15 10:20:00,42.07,42.18,41.99,42.02,655237.0,41.1231,41.2306,41.0449,41.0742,655237.0
2019-02-15 10:25:00,42.02,42.18,41.96,42.07,491568.0,41.0742,41.2306,41.0156,41.1231,491568.0
2019-02-15 10:30:00,42.07,42.3,42.07,42.27,570964.0,41.1231,41.3479,41.1231,41.3186,570964.0
2019-02-15 10:35:00,42.28,42.35,42.23,42.27,372012.0,41.3284,41.3968,41.2795,41.3186,372012.0
2019-02-15 10:40:00,42.27,42.35,42.23,42.25,700344.0,41.3186,41.3968,41.2795,41.2991,700344.0
2019-02-15 10:45:00,42.25,42.32,42.09,42.15,565325.0,41.2991,41.3675,41.1427,41.2013,565325.0
2019-02-15 10:50:00,42.15,42.15,41.99,42.02,591007.0,41.2013,41.2013,41.0449,41.0742,591007.0
2019-02-15 10:55:00,42.02,42.08,41.9,41.93,306345.0,41.0742,41.1329,40.9569,40.9863,306345.0
2019-02-15 11:00:00,41.94,42.06,41.93,42.03,231798.0,40.996,41.1133,40.9863,41.084,231798.0
2019-02-15 11:05:00,42.03,42.04,41.9,41.98,253156.0,41.084,41.0938,40.9569,41.0351,253156.0
2019-02-15 11:10:00,41.98,42.01,41.86,41.9,286534.0,41.0351,41.0645,40.9178,40.9569,286534.0
2019-02-15 11:15:00,41.9,41.97,41.85,41.88,173801.0,40.9569,41.0254,40.9081,40.9374,173801.0
2019-02-15 11:20:00,41.87,41.89,41.77,41.8,412034.0,40.9276,40.9472,40.8299,40.8592,412034.0
2019-02-15 11:25:00,41.79,41.87,41.73,41.78,441389.0,40.8494,40.9276,40.7908,40.8396,441389.0
2019-02-15 11:30:00,41.78,41.87,41.74,41.87,424212.0,40.8396,40.9276,40.8005,40.9276,424212.0
2019-02-15 11:35:00,41.86,41.88,41.68,41.7,350255.0,40.9178,40.9374,40.7419,40.7614,350255.0
2019-02-15 11:40:00,41.69,41.75,41.53,41.71,492082.0,40.7517,40.8103,40.5953,40.7712,492082.0
2019-02-15 11:45:00,41.71,41.75,41.64,41.73,228610.0,40.7712,40.8103,40.7028,40.7908,228610.0
2019-02-15 11:50:00,41.73,41.76,41.61,41.75,272928.0,40.7908,40.8201,40.6735,40.8103,272928.0
2019-02-15 11:55:00,41.75,41.9,41.74,41.85,293224.0,40.8103,40.9569,40.8005,40.9081,293224.0
2019-02-15 12:00:00,41.84,41.88,41.79,41.79,130756.0,40.8983,40.9374,40.8494,40.8494,130756.0
2019-02-15 12:05:00,41.79,41.84,41.74,41.77,153355.0,40.8494,40.8983,40.8005,40.8299,153355.0
2019-02-15 12:10:00,41.76,41.85,41.75,41.84,127592.0,40.8201,40.9081,40.8103,40.8983,127592.0
2019-02-15 12:15:00,41.85,41.88,41.82,41.86,118351.0,40.9081,40.9374,40.8787,40.9178,118351.0
2019-02-15 12:20:00,41.86,41.88,41.84,41.88,93823.0,40.9178,40.9374,40.8983,40.9374,93823.0
2019-02-15 12:25:00,41.88,41.88,41.8,41.81,116623.0,40.9374,40.9374,40.8592,40.869,116623.0
2019-02-15 12:30:00,41.81,41.86,41.8,41.81,125002.0,40.869,40.9178,40.8592,40.869,125002.0
2019-02-15 12:35:00,41.81,41.92,41.8,41.9,136512.0,40.869,40.9765,40.8592,40.9569,136512.0
2019-02-15 12:40:00,41.91,41.96,41.88,41.94,137002.0,40.9667,41.0156,40.9374,40.996,137002.0
2019-02-15 12:45:00,41.95,41.96,41.88,41.93,137532.0,41.0058,41.0156,40.9374,40.9863,137532.0
2019-02-15 12:50:00,41.94,41.95,41.85,41.89,116907.0,40.996,41.0058,40.9081,40.9472,116907.0
2019-02-15 12:55:00,41.9,41.9,41.82,41.82,144465.0,40.9569,40.9569,40.8787,40.8787,144465.0
2019-02-15 13:00:00,41.82,41.88,41.8,41.83,117264.0,40.8787,40.9374,40.8592,40.8885,117264.0
2019-02-15 13:05:00,41.83,41.83,41.7,41.72,256640.0,40.8885,40.8885,40.7614,40.781,256640.0
2019-02-15 13:10:00,41.73,41.77,41.71,41.73,111631.0,40.7908,40.8299,40.7712,40.7908,111631.0
2019-02-15 13:15:00,41.73,41.85,41.73,41.84,129633.0,40.7908,40.9081,40.7908,40.8983,129633.0
2019-02-15 13:20:00,41.84,41.9,41.81,41.88,122986.0,40.8983,40.9569,40.869,40.9374,122986.0
2019-02-15 13:25:00,41.87,41.89,41.81,41.82,173749.0,40.9276,40.9472,40.869,40.8787,173749.0
2019-02-15 13:30:00,41.82,41.9,41.81,41.84,112177.0,40.8787,40.9569,40.869,40.8983,112177.0
2019-02-15 13:35:00,41.85,41.87,41.8,41.85,111044.0,40.9081,40.9276,40.8592,40.9081,111044.0
2019-02-15 13:40:00,41.84,41.88,41.83,41.86,74145.0,40.8983,40.9374,40.8885,40.9178,74145.0
2019-02-15 13:45:00,41.85,41.91,41.84,41.87,150935.0,40.9081,40.9667,40.8983,40.9276,150935.0
2019-02-15 13:50:00,41.87,41.9,41.84,41.9,102274.0,40.9276,40.9569,40.8983,40.9569,102274.0
2019-02-15 13:55:00,41.91,41.92,41.87,41.9,164109.0,40.9667,40.9765,40.9276,40.9569,164109.0
2019-02-15 14:00:00,41.91,41.98,41.9,41.97,226418.0,40.9667,41.0351,40.9569,41.0254,226418.0
2019-02-15 14:05:00,41.97,41.98,41.9,41.93,246791.0,41.0254,41.0351,40.9569,40.9863,246791.0
2019-02-15 14:10:00,41.93,41.95,41.89,41.93,106379.0,40.9863,41.0058,40.9472,40.9863,106379.0
2019-02-15 14:15:00,41.93,41.98,41.91,41.93,135648.0,40.9863,41.0351,40.9667,40.9863,135648.0
2019-02-15 14:20:00,41.94,41.98,41.91,41.96,119296.0,40.996,41.0351,40.9667,41.0156,119296.0
2019-02-15 14:25:00,41.96,41.99,41.92,41.97,164111.0,41.0156,41.0449,40.9765,41.0254,164111.0
2019-02-15 14:30:00,41.98,42.0,41.97,41.99,115635.0,41.0351,41.0547,41.0254,41.0449,115635.0
2019-02-15 14:35:00,42.0,42.02,41.98,42.02,155568.0,41.0547,41.0742,41.0351,41.0742,155568.0
2019-02-15 14:40:00,42.01,42.04,41.99,42.04,223734.0,41.0645,41.0938,41.0449,41.0938,223734.0
2019-02-15 14:45:00,42.04,42.1,42.01,42.04,228028.0,41.0938,41.1524,41.0645,41.0938,228028.0
2019-02-15 14:50:00,42.05,42.11,42.04,42.06,288259.0,41.1036,41.1622,41.0938,41.1133,288259.0
2019-02-15 14:55:00,42.06,42.1,42.03,42.08,148272.0,41.1133,41.1524,41.084,41.1329,148272.0
2019-02-15 15:00:00,42.07,42.07,42.01,42.03,149841.0,41.1231,41.1231,41.0645,41.084,149841.0
2019-02-15 15:05:00,42.04,42.09,42.02,42.07,113885.0,41.0938,41.1427,41.0742,41.1231,113885.0
2019-02-15 15:10:00,42.08,42.08,41.97,41.98,171546.0,41.1329,41.1329,41.0254,41.0351,171546.0
2019-02-15 15:15:00,41.98,41.99,41.91,41.95,173722.0,41.0351,41.0449,40.9667,41.0058,173722.0
2019-02-15 15:20:00,41.95,41.97,41.94,41.96,134380.0,41.0058,41.0254,40.996,41.0156,134380.0
2019-02-15 15:25:00,41.96,42.0,41.95,41.98,150664.0,41.0156,41.0547,41.0058,41.0351,150664.0
2019-02-15 15:30:00,41.98,42.01,41.96,41.97,158613.0,41.0351,41.0645,41.0156,41.0254,158613.0
2019-02-15 15:35:00,41.97,42.01,41.96,42.0,158042.0,41.0254,41.0645,41.0156,41.0547,158042.0
2019-02-15 15:40:00,42.0,42.01,41.96,41.99,299594.0,41.0547,41.0645,41.0156,41.0449,299594.0
2019-02-15 15:45:00,41.99,42.06,41.98,42.04,413656.0,41.0449,41.1133,41.0351,41.0938,413656.0
2019-02-15 15:50:00,42.03,42.04,41.94,41.97,420879.0,41.084,41.0938,40.996,41.0254,420879.0
2019-02-15 15:55:00,41.97,42.04,41.95,41.99,917730.0,41.0254,41.0938,41.0058,41.0449,917730.0
2019-02-19 09:30:00,41.69,41.91,41.5,41.76,1688926.0,40.7517,40.9667,40.5659,40.8201,1688926.0
2019-02-19 09:35:00,41.77,41.96,41.73,41.84,1194255.0,40.8299,41.0156,40.7908,40.8983,1194255.0
2019-02-19 09:40:00,41.84,41.97,41.65,41.68,541960.0,40.8983,41.0254,40.7126,40.7419,541960.0
2019-02-19 09:45:00,41.67,41.68,41.52,41.56,432508.0,40.7321,40.7419,40.5855,40.6246,432508.0
2019-02-19 09:50:00,41.56,41.81,41.55,41.66,492579.0,40.6246,40.869,40.6148,40.7223,492579.0
2019-02-19 09:55:00,41.66,41.79,41.65,41.73,362254.0,40.7223,40.8494,40.7126,40.7908,362254.0
2019-02-19 10:00:00,41.73,41.81,41.67,41.77,399555.0,40.7908,40.869,40.7321,40.8299,399555.0
2019-02-19 10:05:00,41.77,41.78,41.65,41.72,245905.0,40.8299,40.8396,40.7126,40.781,245905.0
2019-02-19 10:10:00,41.73,41.87,41.71,41.87,319734.0,40.7908,40.9276,40.7712,40.9276,319734.0
2019-02-19 10:15:00,41.87,41.96,41.83,41.96,287281.0,40.9276,41.0156,40.8885,41.0156,287281.0
2019-02-19 10:20:00,41.96,41.99,41.88,41.91,337059.0,41.0156,41.0449,40.9374,40.9667,337059.0
2019-02-19 10:25:00,41.9,41.96,41.82,41.86,256890.0,40.9569,41.0156,40.8787,40.9178,256890.0
2019-02-19 10:30:00,41.85,41.9,41.8,41.86,257846.0,40.9081,40.9569,40.8592,40.9178,257846.0
2019-02-19 10:35:00,41.85,41.89,41.82,41.84,157543.0,40.9081,40.9472,40.8787,40.8983,157543.0
2019-02-19 10:40:00,41.84,41.9,41.82,41.9,164065.0,40.8983,40.9569,40.8787,40.9569,164065.0
2019-02-19 10:45:00,41.91,41.96,41.85,41.86,234813.0,40.9667,41.0156,40.9081,40.9178,234813.0
2019-02-19 10:50:00,41.86,41.87,41.81,41.84,214832.0,40.9178,40.9276,40.869,40.8983,214832.0
2019-02-19 10:55:00,41.85,41.89,41.76,41.77,205929.0,40.9081,40.9472,40.8201,40.8299,205929.0
2019-02-19 11:00:00,41.78,41.84,41.7,41.73,268716.0,40.8396,40.8983,40.7614,40.7908,268716.0
2019-02-19 11:05:00,41.73,41.8,41.7,41.78,235627.0,40.7908,40.8592,40.7614,40.8396,235627.0
2019-02-19 11:10:00,41.79,41.87,41.72,41.86,171121.0,40.8494,40.9276,40.781,40.9178,171121.0
2019-02-19 11:15:00,41.86,41.87,41.82,41.85,179129.0,40.9178,40.9276,40.8787,40.9081,179129.0
2019-02-19 11:20:00,41.86,41.87,41.78,41.8,156399.0,40.9178,40.9276,40.8396,40.8592,156399.0
2019-02-19 11:25:00,41.8,41.81,41.76,41.8,130566.0,40.8592,40.869,40.8201,40.8592,130566.0
2019-02-19 11:30:00,41.8,41.84,41.77,41.78,93523.0,40.8592,40.8983,40.8299,40.8396,93523.0
2019-02-19 11:35:00,41.78,41.81,41.75,41.8,149896.0,40.8396,40.869,40.8103,40.8592,149896.0
2019-02-19 11:40:00,41.8,41.81,41.69,41.72,233775.0,40.8592,40.869,40.7517,40.781,233775.0
2019-02-19 11:45:00,41.72,41.81,41.68,41.69,272684.0,40.781,40.869,40.7419,40.7517,272684.0
2019-02-19 11:50:00,41.69,41.75,41.67,41.72,151351.0,40.7517,40.8103,40.7321,40.781,151351.0
2019-02-19 11:55:00,41.72,41.8,41.7,41.78,140198.0,40.781,40.8592,40.7614,40.8396,140198.0
2019-02-19 12:00:00,41.78,41.79,41.74,41.76,207133.0,40.8396,40.8494,40.8005,40.8201,207133.0
2019-02-19 12:05:00,41.76,41.79,41.72,41.73,94043.0,40.8201,40.8494,40.781,40.7908,94043.0
2019-02-19 12:10:00,41.72,41.76,41.68,41.69,78181.0,40.781,40.8201,40.7419,40.7517,78181.0
2019-02-19 12:15:00,41.69,41.73,41.68,41.7,109397.0,40.7517,40.7908,40.7419,40.7614,109397.0
2019-02-19 12:20:00,41.7,41.75,41.65,41.67,157931.0,40.7614,40.8103,40.7126,40.7321,157931.0
2019-02-19 12:25:00,41.67,41.74,41.65,41.74,130214.0,40.7321,40.8005,40.7126,40.8005,130214.0
2019-02-19 12:30:00,41.73,41.75,41.69,41.72,197102.0,40.7908,40.8103,40.7517,40.781,197102.0
2019-02-19 12:35:00,41.71,41.77,41.7,41.73,159703.0,40.7712,40.8299,40.7614,40.7908,159703.0
2019-02-19 12:40:00,41.73,41.76,41.73,41.73,95854.0,40.7908,40.8201,40.7908,40.7908,95854.0
2019-02-19 12:45:00,41.73,41.78,41.73,41.75,105258.0,40.7908,40.8396,40.7908,40.8103,105258.0
2019-02-19 12:50:00,41.75,41.75,41.71,41.75,87220.0,40.8103,40.8103,40.7712,40.8103,87220.0
2019-02-19 12:55:00,41.74,41.8,41.74,41.79,116113.0,40.8005,40.8592,40.8005,40.8494,116113.0
2019-02-19 13:00:00,41.79,41.81,41.74,41.75,134808.0,40.8494,40.869,40.8005,40.8103,134808.0
2019-02-19 13:05:00,41.76,41.8,41.74,41.78,86316.0,40.8201,40.8592,40.8005,40.8396,86316.0
2019-02-19 13:10:00,41.79,41.79,41.74,41.76,99843.0,40.8494,40.8494,40.8005,40.8201,99843.0
2019-02-19 13:15:00,41.76,41.8,41.76,41.78,96955.0,40.8201,40.8592,40.8201,40.8396,96955.0
2019-02-19 13:20:00,41.78,41.8,41.75,41.8,86933.0,40.8396,40.8592,40.8103,40.8592,86933.0
2019-02-19 13:25:00,41.79,41.86,41.78,41.85,192002.0,40.8494,40.9178,40.8396,40.9081,192002.0
2019-02-19 13:30:00,41.84,41.9,41.8,41.9,172354.0,40.8983,40.9569,40.8592,40.9569,172354.0
2019-02-19 13:35:00,41.9,41.97,41.89,41.96,261872.0,40.9569,41.0254,40.9472,41.0156,261872.0
2019-02-19 13:40:00,41.96,41.97,41.89,41.94,134803.0,41.0156,41.0254,40.9472,40.996,134803.0
2019-02-19 13:45:00,41.94,41.95,41.9,41.92,97707.0,40.996,41.0058,40.9569,40.9765,97707.0
2019-02-19 13:50:00,41.92,41.94,41.88,41.89,100936.0,40.9765,40.996,40.9374,40.9472,100936.0
2019-02-19 13:55:00,41.9,41.95,41.88,41.95,95121.0,40.9569,41.0058,40.9374,41.0058,95121.0
2019-02-19 14:00:00,41.95,42.14,41.94,42.14,634381.0,41.0058,41.1915,40.996,41.1915,634381.0
2019-02-19 14:05:00,42.15,42.21,42.14,42.19,365965.0,41.2013,41.26,41.1915,41.2404,365965.0
2019-02-19 14:10:00,42.18,42.32,42.17,42.3,320913.0,41.2306,41.3675,41.2209,41.3479,320913.0
2019-02-19 14:15:00,42.31,42.32,42.28,42.3,376790.0,41.3577,41.3675,41.3284,41.3479,376790.0
2019-02-19 14:20:00,42.3,42.49,42.29,42.46,456014.0,41.3479,41.5337,41.3382,41.5043,456014.0
2019-02-19 14:25:00,42.46,42.46,42.36,42.4,257514.0,41.5043,41.5043,41.4066,41.4457,257514.0
2019-02-19 14:30:00,42.39,42.42,42.35,42.41,434816.0,41.4359,41.4652,41.3968,41.4555,434816.0
2019-02-19 14:35:00,42.41,42.42,42.39,42.41,170642.0,41.4555,41.4652,41.4359,41.4555,170642.0
2019-02-19 14:40:00,42.41,42.49,42.4,42.44,319458.0,41.4555,41.5337,41.4457,41.4848,319458.0
2019-02-19 14:45:00,42.44,42.45,42.29,42.29,248619.0,41.4848,41.4946,41.3382,41.3382,248619.0
2019-02-19 14:50:00,42.3,42.34,42.27,42.29,236801.0,41.3479,41.387,41.3186,41.3382,236801.0
2019-02-19 14:55:00,42.3,42.31,42.27,42.3,125194.0,41.3479,41.3577,41.3186,41.3479,125194.0
2019-02-19 15:00:00,42.3,42.35,42.29,42.32,155694.0,41.3479,41.3968,41.3382,41.3675,155694.0
2019-02-19 15:05:00,42.32,42.33,42.26,42.28,140990.0,41.3675,41.3773,41.3088,41.3284,140990.0
2019-02-19 15:10:00,42.28,42.28,42.2,42.22,222647.0,41.3284,41.3284,41.2502,41.2697,222647.0
2019-02-19 15:15:00,42.21,42.21,42.12,42.16,401564.0,41.26,41.26,41.172,41.2111,401564.0
2019-02-19 15:20:00,42.15,42.19,42.12,42.14,195816.0,41.2013,41.2404,41.172,41.1915,195816.0
2019-02-19 15:25:00,42.15,42.15,42.06,42.13,294551.0,41.2013,41.2013,41.1133,41.1818,294551.0
2019-02-19 15:30:00,42.13,42.17,42.1,42.11,348798.0,41.1818,41.2209,41.1524,41.1622,348798.0
2019-02-19 15:35:00,42.11,42.15,42.08,42.11,336264.0,41.1622,41.2013,41.1329,41.1622,336264.0
2019-02-19 15:40:00,42.09,42.16,42.09,42.12,287562.0,41.1427,41.2111,41.1427,41.172,287562.0
2019-02-19 15:45:00,42.12,42.12,42.09,42.11,417370.0,41.172,41.172,41.1427,41.1622,417370.0
2019-02-19 15:50:00,42.1,42.16,42.08,42.14,542500.0,41.1524,41.2111,41.1329,41.1915,542500.0
2019-02-19 15:55:00,42.13,42.14,41.91,41.96,1399059.0,41.1818,41.1915,40.9667,41.0156,1399059.0
2019-02-20 09:30:00,42.31,43.0,42.3,42.91,1607887.0,41.3577,42.0322,41.3479,41.9442,1607887.0
2019-02-20 09:35:00,42.91,42.94,42.74,42.85,776110.0,41.9442,41.9735,41.778,41.8856,776110.0
2019-02-20 09:40:00,42.85,42.96,42.8,42.91,526476.0,41.8856,41.9931,41.8367,41.9442,526476.0
2019-02-20 09:45:00,42.92,42.94,42.64,42.64,687734.0,41.954,41.9735,41.6803,41.6803,687734.0
2019-02-20 09:50:00,42.64,42.97,42.63,42.97,742594.0,41.6803,42.0029,41.6705,42.0029,742594.0
2019-02-20 09:55:00,42.96,42.97,42.78,42.84,423279.0,41.9931,42.0029,41.8171,41.8758,423279.0
2019-02-20 10:00:00,42.84,42.89,42.79,42.81,297994.0,41.8758,41.9247,41.8269,41.8465,297994.0
2019-02-20 10:05:00,42.81,42.88,42.77,42.83,292574.0,41.8465,41.9149,41.8074,41.866,292574.0
2019-02-20 10:10:00,42.83,42.89,42.78,42.83,324383.0,41.866,41.9247,41.8171,41.866,324383.0
2019-02-20 10:15:00,42.82,42.97,42.8,42.95,379722.0,41.8562,42.0029,41.8367,41.9833,379722.0
2019-02-20 10:20:00,42.95,43.05,42.85,42.9,606219.0,41.9833,42.0811,41.8856,41.9344,606219.0
2019-02-20 10:25:00,42.9,43.04,42.85,43.03,303364.0,41.9344,42.0713,41.8856,42.0615,303364.0
2019-02-20 10:30:00,43.03,43.13,43.03,43.09,713947.0,42.0615,42.1593,42.0615,42.1202,713947.0
2019-02-20 10:35:00,43.09,43.22,43.07,43.16,504210.0,42.1202,42.2472,42.1006,42.1886,504210.0
2019-02-20 10:40:00,43.17,43.26,43.11,43.15,507598.0,42.1984,42.2863,42.1397,42.1788,507598.0
2019-02-20 10:45:00,43.15,43.18,43.05,43.15,364747.0,42.1788,42.2081,42.0811,42.1788,364747.0
2019-02-20 10:50:00,43.16,43.16,43.01,43.13,310979.0,42.1886,42.1886,42.042,42.1593,310979.0
2019-02-20 10:55:00,43.13,43.13,42.97,42.97,228443.0,42.1593,42.1593,42.0029,42.0029,228443.0
2019-02-20 11:00:00,42.97,42.97,42.9,42.95,266913.0,42.0029,42.0029,41.9344,41.9833,266913.0
2019-02-20 11:05:00,42.96,43.04,42.95,42.98,235006.0,41.9931,42.0713,41.9833,42.0126,235006.0
2019-02-20 11:10:00,42.98,43.03,42.95,42.96,156172.0,42.0126,42.0615,41.9833,41.9931,156172.0
2019-02-20 11:15:00,42.95,42.99,42.88,42.94,223818.0,41.9833,42.0224,41.9149,41.9735,223818.0
2019-02-20 11:20:00,42.94,42.96,42.82,42.86,238046.0,41.9735,41.9931,41.8562,41.8953,238046.0
2019-02-20 11:25:00,42.87,42.92,42.84,42.89,172083.0,41.9051,41.954,41.8758,41.9247,172083.0
2019-02-20 11:30:00,42.89,42.9,42.81,42.87,191841.0,41.9247,41.9344,41.8465,41.9051,191841.0
2019-02-20 11:35:00,42.86,42.87,42.78,42.8,186028.0,41.8953,41.9051,41.8171,41.8367,186028.0
2019-02-20 11:40:00,42.81,42.87,42.77,42.84,208447.0,41.8465,41.9051,41.8074,41.8758,208447.0
2019-02-20 11:45:00,42.84,42.87,42.79,42.85,169286.0,41.8758,41.9051,41.8269,41.8856,169286.0
2019-02-20 11:50:00,42.85,42.9,42.82,42.82,133578.0,41.8856,41.9344,41.8562,41.8562,133578.0
2019-02-20 11:55:00,42.82,42.84,42.7,42.72,203100.0,41.8562,41.8758,41.7389,41.7585,203100.0
2019-02-20 12:00:00,42.72,42.8,42.65,42.67,190526.0,41.7585,41.8367,41.6901,41.7096,190526.0
2019-02-20 12:05:00,42.66,42.67,42.48,42.57,373475.0,41.6998,41.7096,41.5239,41.6119,373475.0
2019-02-20 12:10:00,42.57,42.66,42.56,42.61,342247.0,41.6119,41.6998,41.6021,41.651,342247.0
2019-02-20 12:15:00,42.62,42.68,42.61,42.65,200216.0,41.6607,41.7194,41.651,41.6901,200216.0
2019-02-20 12:20:00,42.66,42.69,42.57,42.6,181535.0,41.6998,41.7292,41.6119,41.6412,181535.0
2019-02-20 12:25:00,42.6,42.6,42.38,42.4,355650.0,41.6412,41.6412,41.4261,41.4457,355650.0
2019-02-20 12:30:00,42.4,42.5,42.38,42.46,229724.0,41.4457,41.5434,41.4261,41.5043,229724.0
2019-02-20 12:35:00,42.45,42.58,42.44,42.56,183879.0,41.4946,41.6216,41.4848,41.6021,183879.0
2019-02-20 12:40:00,42.57,42.58,42.51,42.52,99697.0,41.6119,41.6216,41.5532,41.563,99697.0
2019-02-20 12:45:00,42.52,42.54,42.44,42.51,139965.0,41.563,41.5825,41.4848,41.5532,139965.0
2019-02-20 12:50:00,42.51,42.52,42.41,42.41,151489.0,41.5532,41.563,41.4555,41.4555,151489.0
2019-02-20 12:55:00,42.41,42.47,42.39,42.43,180169.0,41.4555,41.5141,41.4359,41.475,180169.0
2019-02-20 13:00:00,42.43,42.52,42.42,42.49,141335.0,41.475,41.563,41.4652,41.5337,141335.0
2019-02-20 13:05:00,42.5,42.58,42.49,42.57,161438.0,41.5434,41.6216,41.5337,41.6119,161438.0
2019-02-20 13:10:00,42.57,42.59,42.53,42.57,154363.0,41.6119,41.6314,41.5728,41.6119,154363.0
2019-02-20 13:15:00,42.57,42.58,42.51,42.53,119381.0,41.6119,41.6216,41.5532,41.5728,119381.0
2019-02-20 13:20:00,42.52,42.55,42.5,42.52,179507.0,41.563,41.5923,41.5434,41.563,179507.0
2019-02-20 13:25:00,42.53,42.54,42.5,42.53,125384.0,41.5728,41.5825,41.5434,41.5728,125384.0
2019-02-20 13:30:00,42.54,42.54,42.48,42.52,160169.0,41.5825,41.5825,41.5239,41.563,160169.0
2019-02-20 13:35:00,42.51,42.65,42.49,42.65,261181.0,41.5532,41.6901,41.5337,41.6901,261181.0
2019-02-20 13:40:00,42.66,42.67,42.58,42.62,316106.0,41.6998,41.7096,41.6216,41.6607,316106.0
2019-02-20 13:45:00,42.62,42.63,42.55,42.57,326242.0,41.6607,41.6705,41.5923,41.6119,326242.0
2019-02-20 13:50:00,42.57,42.6,42.53,42.6,247896.0,41.6119,41.6412,41.5728,41.6412,247896.0
2019-02-20 13:55:00,42.6,42.67,42.55,42.65,256415.0,41.6412,41.7096,41.5923,41.6901,256415.0
2019-02-20 14:00:00,42.66,42.72,42.51,42.56,324934.0,41.6998,41.7585,41.5532,41.6021,324934.0
2019-02-20 14:05:00,42.56,42.76,42.53,42.59,337275.0,41.6021,41.7976,41.5728,41.6314,337275.0
2019-02-20 14:10:00,42.62,42.66,42.47,42.52,348746.0,41.6607,41.6998,41.5141,41.563,348746.0
2019-02-20 14:15:00,42.53,42.56,42.47,42.47,178337.0,41.5728,41.6021,41.5141,41.5141,178337.0
2019-02-20 14:20:00,42.47,42.52,42.38,42.48,317566.0,41.5141,41.563,41.4261,41.5239,317566.0
2019-02-20 14:25:00,42.48,42.55,42.47,42.54,156804.0,41.5239,41.5923,41.5141,41.5825,156804.0
2019-02-20 14:30:00,42.54,42.69,42.52,42.64,238226.0,41.5825,41.7292,41.563,41.6803,238226.0
2019-02-20 14:35:00,42.65,42.72,42.62,42.7,235281.0,41.6901,41.7585,41.6607,41.7389,235281.0
2019-02-20 14:40:00,42.71,42.73,42.64,42.66,230163.0,41.7487,41.7683,41.6803,41.6998,230163.0
2019-02-20 14:45:00,42.65,42.66,42.57,42.61,173162.0,41.6901,41.6998,41.6119,41.651,173162.0
2019-02-20 14:50:00,42.6,42.72,42.6,42.68,213240.0,41.6412,41.7585,41.6412,41.7194,213240.0
2019-02-20 14:55:00,42.67,42.68,42.53,42.54,160329.0,41.7096,41.7194,41.5728,41.5825,160329.0
2019-02-20 15:00:00,42.54,42.56,42.48,42.5,139451.0,41.5825,41.6021,41.5239,41.5434,139451.0
2019-02-20 15:05:00,42.5,42.51,42.46,42.48,140685.0,41.5434,41.5532,41.5043,41.5239,140685.0
2019-02-20 15:10:00,42.49,42.56,42.45,42.46,185517.0,41.5337,41.6021,41.4946,41.5043,185517.0
2019-02-20 15:15:00,42.47,42.51,42.46,42.47,130826.0,41.5141,41.5532,41.5043,41.5141,130826.0
2019-02-20 15:20:00,42.47,42.5,42.44,42.48,152854.0,41.5141,41.5434,41.4848,41.5239,152854.0
2019-02-20 15:25:00,42.48,42.48,42.39,42.4,218535.0,41.5239,41.5239,41.4359,41.4457,218535.0
2019-02-20 15:30:00,42.4,42.44,42.39,42.41,202866.0,41.4457,41.4848,41.4359,41.4555,202866.0
2019-02-20 15:35:00,42.41,42.41,42.37,42.39,186880.0,41.4555,41.4555,41.4164,41.4359,186880.0
2019-02-20 15:40:00,42.4,42.41,42.35,42.38,287417.0,41.4457,41.4555,41.3968,41.4261,287417.0
2019-02-20 15:45:00,42.38,42.39,42.23,42.24,522922.0,41.4261,41.4359,41.2795,41.2893,522922.0
2019-02-20 15:50:00,42.24,42.29,42.21,42.29,396864.0,41.2893,41.3382,41.26,41.3382,396864.0
2019-02-20 15:55:00,42.28,42.29,42.13,42.22,943295.0,41.3284,41.3382,41.1818,41.2697,943295.0
2019-02-21 09:30:00,42.47,42.87,42.4,42.63,1238547.0,41.5141,41.9051,41.4457,41.6705,1238547.0
2019-02-21 09:35:00,42.62,42.66,42.26,42.33,848887.0,41.6607,41.6998,41.3088,41.3773,848887.0
2019-02-21 09:40:00,42.33,42.58,42.33,42.58,561254.0,41.3773,41.6216,41.3773,41.6216,561254.0
2019-02-21 09:45:00,42.57,42.58,42.29,42.33,555724.0,41.6119,41.6216,41.3382,41.3773,555724.0
2019-02-21 09:50:00,42.32,42.35,42.14,42.15,716599.0,41.3675,41.3968,41.1915,41.2013,716599.0
2019-02-21 09:55:00,42.16,42.27,42.12,42.14,427478.0,41.2111,41.3186,41.172,41.1915,427478.0
2019-02-21 10:00:00,42.13,42.18,42.05,42.16,462420.0,41.1818,41.2306,41.1036,41.2111,462420.0
2019-02-21 10:05:00,42.16,42.21,42.04,42.14,370929.0,41.2111,41.26,41.0938,41.1915,370929.0
2019-02-21 10:10:00,42.15,42.17,41.87,41.89,464142.0,41.2013,41.2209,40.9276,40.9472,464142.0
2019-02-21 10:15:00,41.89,42.02,41.83,41.96,477392.0,40.9472,41.0742,40.8885,41.0156,477392.0
2019-02-21 10:20:00,41.96,42.03,41.83,41.93,508065.0,41.0156,41.084,40.8885,40.9863,508065.0
2019-02-21 10:25:00,41.93,42.01,41.89,42.0,288978.0,40.9863,41.0645,40.9472,41.0547,288978.0
2019-02-21 10:30:00,42.01,42.15,42.0,42.13,351811.0,41.0645,41.2013,41.0547,41.1818,351811.0
2019-02-21 10:35:00,42.13,42.15,42.03,42.09,219883.0,41.1818,41.2013,41.084,41.1427,219883.0
2019-02-21 10:40:00,42.08,42.09,41.96,41.99,292828.0,41.1329,41.1427,41.0156,41.0449,292828.0
2019-02-21 10:45:00,42.0,42.08,41.97,42.05,154587.0,41.0547,41.1329,41.0254,41.1036,154587.0
2019-02-21 10:50:00,42.04,42.09,41.99,42.04,148564.0,41.0938,41.1427,41.0449,41.0938,148564.0
2019-02-21 10:55:00,42.05,42.09,41.97,41.99,228191.0,41.1036,41.1427,41.0254,41.0449,228191.0
2019-02-21 11:00:00,41.99,42.07,41.98,42.05,131137.0,41.0449,41.1231,41.0351,41.1036,131137.0
2019-02-21 11:05:00,42.06,42.14,42.03,42.08,254530.0,41.1133,41.1915,41.084,41.1329,254530.0
2019-02-21 11:10:00,42.07,42.12,42.03,42.05,217985.0,41.1231,41.172,41.084,41.1036,217985.0
2019-02-21 11:15:00,42.05,42.1,42.04,42.09,171555.0,41.1036,41.1524,41.0938,41.1427,171555.0
2019-02-21 11:20:00,42.09,42.11,42.04,42.06,162909.0,41.1427,41.1622,41.0938,41.1133,162909.0
2019-02-21 11:25:00,42.07,42.07,41.92,41.93,283194.0,41.1231,41.1231,40.9765,40.9863,283194.0
2019-02-21 11:30:00,41.93,42.0,41.89,41.99,225273.0,40.9863,41.0547,40.9472,41.0449,225273.0
2019-02-21 11:35:00,41.99,42.0,41.93,41.94,190380.0,41.0449,41.0547,40.9863,40.996,190380.0
2019-02-21 11:40:00,41.94,41.95,41.87,41.88,217079.0,40.996,41.0058,40.9276,40.9374,217079.0
2019-02-21 11:45:00,41.88,41.9,41.87,41.89,200395.0,40.9374,40.9569,40.9276,40.9472,200395.0
2019-02-21 11:50:00,41.9,41.94,41.87,41.9,203312.0,40.9569,40.996,40.9276,40.9569,203312.0
2019-02-21 11:55:00,41.89,42.02,41.89,41.97,372892.0,40.9472,41.0742,40.9472,41.0254,372892.0
2019-02-21 12:00:00,41.98,42.01,41.92,41.95,211236.0,41.0351,41.0645,40.9765,41.0058,211236.0
2019-02-21 12:05:00,41.96,42.0,41.95,41.99,104611.0,41.0156,41.0547,41.0058,41.0449,104611.0
2019-02-21 12:10:00,41.99,42.08,41.98,42.04,134318.0,41.0449,41.1329,41.0351,41.0938,134318.0
2019-02-21 12:15:00,42.03,42.04,41.98,41.98,119227.0,41.084,41.0938,41.0351,41.0351,119227.0
2019-02-21 12:20:00,41.98,42.01,41.95,41.95,131027.0,41.0351,41.0645,41.0058,41.0058,131027.0
2019-02-21 12:25:00,41.96,42.06,41.94,42.06,244846.0,41.0156,41.1133,40.996,41.1133,244846.0
2019-02-21 12:30:00,42.05,42.17,42.05,42.11,253771.0,41.1036,41.2209,41.1036,41.1622,253771.0
2019-02-21 12:35:00,42.1,42.11,42.05,42.07,126341.0,41.1524,41.1622,41.1036,41.1231,126341.0
2019-02-21 12:40:00,42.06,42.14,42.06,42.1,137111.0,41.1133,41.1915,41.1133,41.1524,137111.0
2019-02-21 12:45:00,42.09,42.11,42.02,42.05,145750.0,41.1427,41.1622,41.0742,41.1036,145750.0
2019-02-21 12:50:00,42.04,42.06,42.0,42.03,126769.0,41.0938,41.1133,41.0547,41.084,126769.0
2019-02-21 12:55:00,42.03,42.06,42.01,42.05,78411.0,41.084,41.1133,41.0645,41.1036,78411.0
2019-02-21 13:00:00,42.05,42.06,42.01,42.05,78680.0,41.1036,41.1133,41.0645,41.1036,78680.0
2019-02-21 13:05:00,42.04,42.11,42.03,42.07,94654.0,41.0938,41.1622,41.084,41.1231,94654.0
2019-02-21 13:10:00,42.07,42.07,42.0,42.01,119915.0,41.1231,41.1231,41.0547,41.0645,119915.0
2019-02-21 13:15:00,42.01,42.01,41.94,41.96,183195.0,41.0645,41.0645,40.996,41.0156,183195.0
2019-02-21 13:20:00,41.96,41.97,41.91,41.92,93428.0,41.0156,41.0254,40.9667,40.9765,93428.0
2019-02-21 13:25:00,41.93,41.93,41.86,41.92,251834.0,40.9863,40.9863,40.9178,40.9765,251834.0
2019-02-21 13:30:00,41.92,41.94,41.88,41.91,127595.0,40.9765,40.996,40.9374,40.9667,127595.0
2019-02-21 13:35:00,41.91,41.92,41.87,41.89,165083.0,40.9667,40.9765,40.9276,40.9472,165083.0
2019-02-21 13:40:00,41.89,41.94,41.88,41.9,147853.0,40.9472,40.996,40.9374,40.9569,147853.0
2019-02-21 13:45:00,41.9,41.92,41.88,41.91,110548.0,40.9569,40.9765,40.9374,40.9667,110548.0
2019-02-21 13:50:00,41.91,41.91,41.87,41.88,107680.0,40.9667,40.9667,40.9276,40.9374,107680.0
2019-02-21 13:55:00,41.88,41.95,41.88,41.94,85300.0,40.9374,41.0058,40.9374,40.996,85300.0
2019-02-21 14:00:00,41.94,41.95,41.88,41.89,86769.0,40.996,41.0058,40.9374,40.9472,86769.0
2019-02-21 14:05:00,41.89,41.92,41.88,41.89,154967.0,40.9472,40.9765,40.9374,40.9472,154967.0
2019-02-21 14:10:00,41.89,41.9,41.88,41.89,156580.0,40.9472,40.9569,40.9374,40.9472,156580.0
2019-02-21 14:15:00,41.88,41.89,41.75,41.75,388274.0,40.9374,40.9472,40.8103,40.8103,388274.0
2019-02-21 14:20:00,41.75,41.81,41.73,41.74,175722.0,40.8103,40.869,40.7908,40.8005,175722.0
2019-02-21 14:25:00,41.74,41.83,41.69,41.83,180584.0,40.8005,40.8885,40.7517,40.8885,180584.0
2019-02-21 14:30:00,41.82,41.84,41.78,41.79,125044.0,40.8787,40.8983,40.8396,40.8494,125044.0
2019-02-21 14:35:00,41.79,41.79,41.73,41.74,105580.0,40.8494,40.8494,40.7908,40.8005,105580.0
2019-02-21 14:40:00,41.74,41.77,41.72,41.74,149456.0,40.8005,40.8299,40.781,40.8005,149456.0
2019-02-21 14:45:00,41.74,41.76,41.62,41.65,232728.0,40.8005,40.8201,40.6832,40.7126,232728.0
2019-02-21 14:50:00,41.65,41.66,41.57,41.57,247828.0,40.7126,40.7223,40.6344,40.6344,247828.0
2019-02-21 14:55:00,41.57,41.66,41.55,41.55,276244.0,40.6344,40.7223,40.6148,40.6148,276244.0
2019-02-21 15:00:00,41.56,41.67,41.53,41.63,251207.0,40.6246,40.7321,40.5953,40.693,251207.0
2019-02-21 15:05:00,41.63,41.69,41.62,41.66,188997.0,40.693,40.7517,40.6832,40.7223,188997.0
2019-02-21 15:10:00,41.67,41.72,41.65,41.7,150259.0,40.7321,40.781,40.7126,40.7614,150259.0
2019-02-21 15:15:00,41.7,41.73,41.68,41.72,143911.0,40.7614,40.7908,40.7419,40.781,143911.0
2019-02-21 15:20:00,41.72,41.74,41.66,41.72,169027.0,40.781,40.8005,40.7223,40.781,169027.0
2019-02-21 15:25:00,41.72,41.77,41.71,41.72,173274.0,40.781,40.8299,40.7712,40.781,173274.0
2019-02-21 15:30:00,41.72,41.73,41.52,41.54,395480.0,40.781,40.7908,40.5855,40.605,395480.0
2019-02-21 15:35:00,41.54,41.55,41.51,41.52,300299.0,40.605,40.6148,40.5757,40.5855,300299.0
2019-02-21 15:40:00,41.52,41.53,41.45,41.47,455215.0,40.5855,40.5953,40.5171,40.5366,455215.0
2019-02-21 15:45:00,41.47,41.57,41.47,41.54,427313.0,40.5366,40.6344,40.5366,40.605,427313.0
2019-02-21 15:50:00,41.54,41.54,41.42,41.46,733006.0,40.605,40.605,40.4877,40.5268,733006.0
2019-02-21 15:55:00,41.47,41.53,41.46,41.53,892142.0,40.5366,40.5953,40.5268,40.5953,892142.0
2019-02-22 09:30:00,42.08,42.5,42.06,42.4,1212678.0,41.1329,41.5434,41.1133,41.4457,1212678.0
2019-02-22 09:35:00,42.4,42.49,42.23,42.23,714505.0,41.4457,41.5337,41.2795,41.2795,714505.0
2019-02-22 09:40:00,42.23,42.48,42.19,42.44,570970.0,41.2795,41.5239,41.2404,41.4848,570970.0
2019-02-22 09:45:00,42.42,42.43,42.27,42.29,386092.0,41.4652,41.475,41.3186,41.3382,386092.0
2019-02-22 09:50:00,42.28,42.28,42.14,42.19,418895.0,41.3284,41.3284,41.1915,41.2404,418895.0
2019-02-22 09:55:00,42.18,42.25,42.06,42.08,366512.0,41.2306,41.2991,41.1133,41.1329,366512.0
2019-02-22 10:00:00,42.07,42.13,41.93,41.93,502848.0,41.1231,41.1818,40.9863,40.9863,502848.0
2019-02-22 10:05:00,41.94,42.01,41.83,41.97,404575.0,40.996,41.0645,40.8885,41.0254,404575.0
2019-02-22 10:10:00,41.98,42.05,41.98,42.02,328708.0,41.0351,41.1036,41.0351,41.0742,328708.0
2019-02-22 10:15:00,42.03,42.15,41.95,42.02,403386.0,41.084,41.2013,41.0058,41.0742,403386.0
2019-02-22 10:20:00,42.0,42.08,41.96,41.97,260726.0,41.0547,41.1329,41.0156,41.0254,260726.0
2019-02-22 10:25:00,41.97,42.03,41.9,41.98,196541.0,41.0254,41.084,40.9569,41.0351,196541.0
2019-02-22 10:30:00,41.98,42.01,41.91,41.92,186840.0,41.0351,41.0645,40.9667,40.9765,186840.0
2019-02-22 10:35:00,41.92,41.95,41.89,41.9,214976.0,40.9765,41.0058,40.9472,40.9569,214976.0
2019-02-22 10:40:00,41.9,42.07,41.9,42.07,252689.0,40.9569,41.1231,40.9569,41.1231,252689.0
2019-02-22 10:45:00,42.06,42.15,42.02,42.12,235861.0,41.1133,41.2013,41.0742,41.172,235861.0
2019-02-22 10:50:00,42.13,42.22,42.09,42.21,261556.0,41.1818,41.2697,41.1427,41.26,261556.0
2019-02-22 10:55:00,42.22,42.25,42.21,42.25,254285.0,41.2697,41.2991,41.26,41.2991,254285.0
2019-02-22 11:00:00,42.25,42.33,42.25,42.32,313013.0,41.2991,41.3773,41.2991,41.3675,313013.0
2019-02-22 11:05:00,42.31,42.4,42.3,42.38,226710.0,41.3577,41.4457,41.3479,41.4261,226710.0
2019-02-22 11:10:00,42.39,42.4,42.33,42.34,165421.0,41.4359,41.4457,41.3773,41.387,165421.0
2019-02-22 11:15:00,42.33,42.35,42.27,42.32,255729.0,41.3773,41.3968,41.3186,41.3675,255729.0
2019-02-22 11:20:00,42.31,42.4,42.3,42.36,243835.0,41.3577,41.4457,41.3479,41.4066,243835.0
2019-02-22 11:25:00,42.35,42.38,42.27,42.3,233142.0,41.3968,41.4261,41.3186,41.3479,233142.0
2019-02-22 11:30:00,42.3,42.39,42.29,42.37,209081.0,41.3479,41.4359,41.3382,41.4164,209081.0
2019-02-22 11:35:00,42.38,42.4,42.34,42.4,193461.0,41.4261,41.4457,41.387,41.4457,193461.0
2019-02-22 11:40:00,42.39,42.4,42.26,42.27,241797.0,41.4359,41.4457,41.3088,41.3186,241797.0
2019-02-22 11:45:00,42.27,42.35,42.27,42.29,178837.0,41.3186,41.3968,41.3186,41.3382,178837.0
2019-02-22 11:50:00,42.3,42.3,42.18,42.19,230478.0,41.3479,41.3479,41.2306,41.2404,230478.0
2019-02-22 11:55:00,42.19,42.4,42.17,42.4,436847.0,41.2404,41.4457,41.2209,41.4457,436847.0
2019-02-22 12:00:00,42.4,42.47,42.38,42.46,281119.0,41.4457,41.5141,41.4261,41.5043,281119.0
2019-02-22 12:05:00,42.47,42.47,42.41,42.43,126348.0,41.5141,41.5141,41.4555,41.475,126348.0
2019-02-22 12:10:00,42.42,42.45,42.38,42.41,102930.0,41.4652,41.4946,41.4261,41.4555,102930.0
2019-02-22 12:15:00,42.41,42.43,42.37,42.41,172510.0,41.4555,41.475,41.4164,41.4555,172510.0
2019-02-22 12:20:00,42.4,42.46,42.36,42.43,159974.0,41.4457,41.5043,41.4066,41.475,159974.0
2019-02-22 12:25:00,42.43,42.48,42.4,42.44,139467.0,41.475,41.5239,41.4457,41.4848,139467.0
2019-02-22 12:30:00,42.45,42.48,42.44,42.47,177833.0,41.4946,41.5239,41.4848,41.5141,177833.0
2019-02-22 12:35:00,42.47,42.48,42.39,42.41,126447.0,41.5141,41.5239,41.4359,41.4555,126447.0
2019-02-22 12:40:00,42.42,42.43,42.36,42.38,114850.0,41.4652,41.475,41.4066,41.4261,114850.0
2019-02-22 12:45:00,42.37,42.39,42.33,42.36,109807.0,41.4164,41.4359,41.3773,41.4066,109807.0
2019-02-22 12:50:00,42.36,42.41,42.3,42.39,146179.0,41.4066,41.4555,41.3479,41.4359,146179.0
2019-02-22 12:55:00,42.39,42.41,42.32,42.32,138032.0,41.4359,41.4555,41.3675,41.3675,138032.0
2019-02-22 13:00:00,42.33,42.35,42.31,42.34,92524.0,41.3773,41.3968,41.3577,41.387,92524.0
2019-02-22 13:05:00,42.33,42.35,42.31,42.35,126258.0,41.3773,41.3968,41.3577,41.3968,126258.0
2019-02-22 13:10:00,42.35,42.4,42.26,42.29,180948.0,41.3968,41.4457,41.3088,41.3382,180948.0
2019-02-22 13:15:00,42.29,42.3,42.22,42.29,144466.0,41.3382,41.3479,41.2697,41.3382,144466.0
2019-02-22 13:20:00,42.29,42.31,42.26,42.29,76325.0,41.3382,41.3577,41.3088,41.3382,76325.0
2019-02-22 13:25:00,42.3,42.36,42.29,42.32,183188.0,41.3479,41.4066,41.3382,41.3675,183188.0
2019-02-22 13:30:00,42.32,42.35,42.31,42.34,84892.0,41.3675,41.3968,41.3577,41.387,84892.0
2019-02-22 13:35:00,42.34,42.35,42.31,42.32,66781.0,41.387,41.3968,41.3577,41.3675,66781.0
2019-02-22 13:40:00,42.32,42.35,42.31,42.34,76454.0,41.3675,41.3968,41.3577,41.387,76454.0
2019-02-22 13:45:00,42.34,42.36,42.29,42.31,146448.0,41.387,41.4066,41.3382,41.3577,146448.0
2019-02-22 13:50:00,42.31,42.33,42.29,42.33,56825.0,41.3577,41.3773,41.3382,41.3773,56825.0
2019-02-22 13:55:00,42.33,42.4,42.32,42.4,128664.0,41.3773,41.4457,41.3675,41.4457,128664.0
2019-02-22 14:00:00,42.4,42.45,42.38,42.45,180209.0,41.4457,41.4946,41.4261,41.4946,180209.0
2019-02-22 14:05:00,42.45,42.46,42.39,42.44,259953.0,41.4946,41.5043,41.4359,41.4848,259953.0
2019-02-22 14:10:00,42.44,42.45,42.4,42.45,197029.0,41.4848,41.4946,41.4457,41.4946,197029.0
2019-02-22 14:15:00,42.44,42.45,42.39,42.43,153482.0,41.4848,41.4946,41.4359,41.475,153482.0
2019-02-22 14:20:00,42.44,42.47,42.4,42.41,218001.0,41.4848,41.5141,41.4457,41.4555,218001.0
2019-02-22 14:25:00,42.41,42.41,42.33,42.37,197155.0,41.4555,41.4555,41.3773,41.4164,197155.0
2019-02-22 14:30:00,42.37,42.38,42.3,42.33,136979.0,41.4164,41.4261,41.3479,41.3773,136979.0
2019-02-22 14:35:00,42.32,42.33,42.16,42.17,345498.0,41.3675,41.3773,41.2111,41.2209,345498.0
2019-02-22 14:40:00,42.16,42.27,42.09,42.23,499695.0,41.2111,41.3186,41.1427,41.2795,499695.0
2019-02-22 14:45:00,42.23,42.3,42.19,42.28,205613.0,41.2795,41.3479,41.2404,41.3284,205613.0
2019-02-22 14:50:00,42.28,42.37,42.24,42.34,246412.0,41.3284,41.4164,41.2893,41.387,246412.0
2019-02-22 14:55:00,42.34,42.41,42.3,42.37,253338.0,41.387,41.4555,41.3479,41.4164,253338.0
2019-02-22 15:00:00,42.36,42.41,42.33,42.4,210293.0,41.4066,41.4555,41.3773,41.4457,210293.0
2019-02-22 15:05:00,42.4,42.42,42.36,42.39,210746.0,41.4457,41.4652,41.4066,41.4359,210746.0
2019-02-22 15:10:00,42.39,42.45,42.39,42.45,146002.0,41.4359,41.4946,41.4359,41.4946,146002.0
2019-02-22 15:15:00,42.45,42.46,42.42,42.46,168456.0,41.4946,41.5043,41.4652,41.5043,168456.0
2019-02-22 15:20:00,42.46,42.48,42.43,42.44,199479.0,41.5043,41.5239,41.475,41.4848,199479.0
2019-02-22 15:25:00,42.44,42.49,42.41,42.45,303801.0,41.4848,41.5337,41.4555,41.4946,303801.0
2019-02-22 15:30:00,42.45,42.46,42.38,42.41,251762.0,41.4946,41.5043,41.4261,41.4555,251762.0
2019-02-22 15:35:00,42.41,42.42,42.36,42.38,251765.0,41.4555,41.4652,41.4066,41.4261,251765.0
2019-02-22 15:40:00,42.38,42.42,42.37,42.42,201125.0,41.4261,41.4652,41.4164,41.4652,201125.0
2019-02-22 15:45:00,42.42,42.45,42.4,42.43,309943.0,41.4652,41.4946,41.4457,41.475,309943.0
2019-02-22 15:50:00,42.43,42.47,42.42,42.46,393559.0,41.475,41.5141,41.4652,41.5043,393559.0
2019-02-22 15:55:00,42.47,42.57,42.47,42.57,1022033.0,41.5141,41.6119,41.5141,41.6119,1022033.0
2019-02-25 09:30:00,43.78,43.83,43.47,43.73,1653440.0,42.7946,42.8435,42.4916,42.7457,1653440.0
2019-02-25 09:35:00,43.72,43.99,43.71,43.93,921468.0,42.736,42.9999,42.7262,42.9412,921468.0
2019-02-25 09:40:00,43.94,43.95,43.7,43.8,965193.0,42.951,42.9608,42.7164,42.8142,965193.0
2019-02-25 09:45:00,43.8,43.86,43.4,43.41,888394.0,42.8142,42.8728,42.4232,42.433,888394.0
2019-02-25 09:50:00,43.41,43.61,43.35,43.54,733547.0,42.433,42.6285,42.3743,42.56,733547.0
2019-02-25 09:55:00,43.54,43.66,43.47,43.62,387208.0,42.56,42.6773,42.4916,42.6382,387208.0
2019-02-25 10:00:00,43.61,43.65,43.51,43.63,441808.0,42.6285,42.6676,42.5307,42.648,441808.0
2019-02-25 10:05:00,43.63,43.65,43.5,43.56,325287.0,42.648,42.6676,42.5209,42.5796,325287.0
2019-02-25 10:10:00,43.56,43.76,43.54,43.73,408376.0,42.5796,42.7751,42.56,42.7457,408376.0
2019-02-25 10:15:00,43.74,43.78,43.61,43.62,440605.0,42.7555,42.7946,42.6285,42.6382,440605.0
2019-02-25 10:20:00,43.62,43.63,43.46,43.46,319287.0,42.6382,42.648,42.4818,42.4818,319287.0
2019-02-25 10:25:00,43.47,43.51,43.33,43.4,424419.0,42.4916,42.5307,42.3548,42.4232,424419.0
2019-02-25 10:30:00,43.4,43.42,43.23,43.24,510287.0,42.4232,42.4427,42.257,42.2668,510287.0
2019-02-25 10:35:00,43.25,43.3,43.14,43.19,496636.0,42.2766,42.3254,42.169,42.2179,496636.0
2019-02-25 10:40:00,43.2,43.29,43.08,43.23,412092.0,42.2277,42.3157,42.1104,42.257,412092.0
2019-02-25 10:45:00,43.23,43.24,43.03,43.09,497028.0,42.257,42.2668,42.0615,42.1202,497028.0
2019-02-25 10:50:00,43.08,43.1,43.01,43.04,399510.0,42.1104,42.1299,42.042,42.0713,399510.0
2019-02-25 10:55:00,43.04,43.16,42.97,42.97,537318.0,42.0713,42.1886,42.0029,42.0029,537318.0
2019-02-25 11:00:00,42.98,43.08,42.91,43.07,361787.0,42.0126,42.1104,41.9442,42.1006,361787.0
2019-02-25 11:05:00,43.08,43.16,43.07,43.13,286981.0,42.1104,42.1886,42.1006,42.1593,286981.0
2019-02-25 11:10:00,43.14,43.19,43.11,43.12,191504.0,42.169,42.2179,42.1397,42.1495,191504.0
2019-02-25 11:15:00,43.13,43.24,43.12,43.15,306115.0,42.1593,42.2668,42.1495,42.1788,306115.0
2019-02-25 11:20:00,43.14,43.21,43.12,43.16,231088.0,42.169,42.2375,42.1495,42.1886,231088.0
2019-02-25 11:25:00,43.16,43.21,43.12,43.2,185705.0,42.1886,42.2375,42.1495,42.2277,185705.0
2019-02-25 11:30:00,43.19,43.25,43.17,43.21,197117.0,42.2179,42.2766,42.1984,42.2375,197117.0
2019-02-25 11:35:00,43.2,43.21,43.05,43.06,275827.0,42.2277,42.2375,42.0811,42.0908,275827.0
2019-02-25 11:40:00,43.05,43.19,43.03,43.16,210996.0,42.0811,42.2179,42.0615,42.1886,210996.0
2019-02-25 11:45:00,43.16,43.18,43.1,43.11,138955.0,42.1886,42.2081,42.1299,42.1397,138955.0
2019-02-25 11:50:00,43.11,43.12,43.04,43.07,165736.0,42.1397,42.1495,42.0713,42.1006,165736.0
2019-02-25 11:55:00,43.06,43.1,43.04,43.1,129498.0,42.0908,42.1299,42.0713,42.1299,129498.0
2019-02-25 12:00:00,43.08,43.09,43.01,43.02,196869.0,42.1104,42.1202,42.042,42.0517,196869.0
2019-02-25 12:05:00,43.03,43.06,43.01,43.04,136215.0,42.0615,42.0908,42.042,42.0713,136215.0
2019-02-25 12:10:00,43.04,43.05,43.01,43.04,163679.0,42.0713,42.0811,42.042,42.0713,163679.0
2019-02-25 12:15:00,43.04,43.05,43.02,43.04,125513.0,42.0713,42.0811,42.0517,42.0713,125513.0
2019-02-25 12:20:00,43.04,43.05,42.9,42.91,340838.0,42.0713,42.0811,41.9344,41.9442,340838.0
2019-02-25 12:25:00,42.91,42.97,42.84,42.94,204817.0,41.9442,42.0029,41.8758,41.9735,204817.0
2019-02-25 12:30:00,42.94,43.0,42.93,42.99,108174.0,41.9735,42.0322,41.9638,42.0224,108174.0
2019-02-25 12:35:00,42.99,43.0,42.91,42.93,112962.0,42.0224,42.0322,41.9442,41.9638,112962.0
2019-02-25 12:40:00,42.93,43.05,42.92,43.05,220345.0,41.9638,42.0811,41.954,42.0811,220345.0
2019-02-25 12:45:00,43.04,43.05,43.01,43.04,98782.0,42.0713,42.0811,42.042,42.0713,98782.0
2019-02-25 12:50:00,43.04,43.06,42.96,42.97,184407.0,42.0713,42.0908,41.9931,42.0029,184407.0
2019-02-25 12:55:00,42.98,42.99,42.86,42.99,226419.0,42.0126,42.0224,41.8953,42.0224,226419.0
2019-02-25 13:00:00,42.98,43.01,42.96,42.98,133345.0,42.0126,42.042,41.9931,42.0126,133345.0
2019-02-25 13:05:00,42.98,43.05,42.97,43.01,107658.0,42.0126,42.0811,42.0029,42.042,107658.0
2019-02-25 13:10:00,43.0,43.02,42.97,42.99,97607.0,42.0322,42.0517,42.0029,42.0224,97607.0
2019-02-25 13:15:00,42.98,43.01,42.96,43.0,91353.0,42.0126,42.042,41.9931,42.0322,91353.0
2019-02-25 13:20:00,43.0,43.02,42.97,42.99,95347.0,42.0322,42.0517,42.0029,42.0224,95347.0
2019-02-25 13:25:00,42.98,42.98,42.93,42.97,138344.0,42.0126,42.0126,41.9638,42.0029,138344.0
2019-02-25 13:30:00,42.97,42.99,42.87,42.89,190279.0,42.0029,42.0224,41.9051,41.9247,190279.0
2019-02-25 13:35:00,42.9,42.94,42.85,42.92,152154.0,41.9344,41.9735,41.8856,41.954,152154.0
2019-02-25 13:40:00,42.92,43.01,42.92,43.0,110241.0,41.954,42.042,41.954,42.0322,110241.0
2019-02-25 13:45:00,43.0,43.03,42.92,42.93,136790.0,42.0322,42.0615,41.954,41.9638,136790.0
2019-02-25 13:50:00,42.93,42.98,42.93,42.97,114330.0,41.9638,42.0126,41.9638,42.0029,114330.0
2019-02-25 13:55:00,42.97,42.99,42.91,42.96,123418.0,42.0029,42.0224,41.9442,41.9931,123418.0
2019-02-25 14:00:00,42.95,42.96,42.88,42.9,148782.0,41.9833,41.9931,41.9149,41.9344,148782.0
2019-02-25 14:05:00,42.9,42.95,42.88,42.93,141261.0,41.9344,41.9833,41.9149,41.9638,141261.0
2019-02-25 14:10:00,42.93,42.95,42.92,42.93,67188.0,41.9638,41.9833,41.954,41.9638,67188.0
2019-02-25 14:15:00,42.93,42.97,42.91,42.95,100995.0,41.9638,42.0029,41.9442,41.9833,100995.0
2019-02-25 14:20:00,42.95,42.99,42.94,42.99,86759.0,41.9833,42.0224,41.9735,42.0224,86759.0
2019-02-25 14:25:00,42.98,43.04,42.97,43.02,88393.0,42.0126,42.0713,42.0029,42.0517,88393.0
2019-02-25 14:30:00,43.03,43.06,43.0,43.02,129024.0,42.0615,42.0908,42.0322,42.0517,129024.0
2019-02-25 14:35:00,43.02,43.07,42.99,43.06,118576.0,42.0517,42.1006,42.0224,42.0908,118576.0
2019-02-25 14:40:00,43.06,43.11,43.05,43.05,146172.0,42.0908,42.1397,42.0811,42.0811,146172.0
2019-02-25 14:45:00,43.05,43.08,43.02,43.05,93460.0,42.0811,42.1104,42.0517,42.0811,93460.0
2019-02-25 14:50:00,43.04,43.08,42.98,42.99,116435.0,42.0713,42.1104,42.0126,42.0224,116435.0
2019-02-25 14:55:00,42.99,43.01,42.94,42.98,157442.0,42.0224,42.042,41.9735,42.0126,157442.0
2019-02-25 15:00:00,42.98,43.0,42.93,42.94,92604.0,42.0126,42.0322,41.9638,41.9735,92604.0
2019-02-25 15:05:00,42.94,42.97,42.91,42.95,86276.0,41.9735,42.0029,41.9442,41.9833,86276.0
2019-02-25 15:10:00,42.94,43.02,42.92,43.02,151249.0,41.9735,42.0517,41.954,42.0517,151249.0
2019-02-25 15:15:00,43.02,43.05,42.98,42.98,149677.0,42.0517,42.0811,42.0126,42.0126,149677.0
2019-02-25 15:20:00,42.98,43.04,42.98,43.01,166440.0,42.0126,42.0713,42.0126,42.042,166440.0
2019-02-25 15:25:00,43.02,43.03,42.91,42.93,165133.0,42.0517,42.0615,41.9442,41.9638,165133.0
2019-02-25 15:30:00,42.93,43.01,42.93,43.0,155996.0,41.9638,42.042,41.9638,42.0322,155996.0
2019-02-25 15:35:00,43.0,43.01,42.95,43.0,149024.0,42.0322,42.042,41.9833,42.0322,149024.0
2019-02-25 15:40:00,42.99,43.01,42.95,42.96,166508.0,42.0224,42.042,41.9833,41.9931,166508.0
2019-02-25 15:45:00,42.96,42.98,42.92,42.96,279862.0,41.9931,42.0126,41.954,41.9931,279862.0
2019-02-25 15:50:00,42.95,42.96,42.8,42.8,463421.0,41.9833,41.9931,41.8367,41.8367,463421.0
2019-02-25 15:55:00,42.81,42.84,42.7,42.75,1194940.0,41.8465,41.8758,41.7389,41.7878,1194940.0
2019-02-26 09:30:00,42.35,42.72,42.29,42.69,1062596.0,41.3968,41.7585,41.3382,41.7292,1062596.0
2019-02-26 09:35:00,42.68,43.04,42.62,42.91,623859.0,41.7194,42.0713,41.6607,41.9442,623859.0
2019-02-26 09:40:00,42.92,43.05,42.84,42.95,452118.0,41.954,42.0811,41.8758,41.9833,452118.0
2019-02-26 09:45:00,42.94,43.06,42.86,43.02,429166.0,41.9735,42.0908,41.8953,42.0517,429166.0
2019-02-26 09:50:00,43.02,43.15,42.92,42.98,415956.0,42.0517,42.1788,41.954,42.0126,415956.0
2019-02-26 09:55:00,42.98,43.04,42.74,42.86,568281.0,42.0126,42.0713,41.778,41.8953,568281.0
2019-02-26 10:00:00,42.86,43.09,42.85,42.97,372280.0,41.8953,42.1202,41.8856,42.0029,372280.0
2019-02-26 10:05:00,42.97,42.98,42.86,42.88,205933.0,42.0029,42.0126,41.8953,41.9149,205933.0
2019-02-26 10:10:00,42.88,42.91,42.77,42.79,215613.0,41.9149,41.9442,41.8074,41.8269,215613.0
2019-02-26 10:15:00,42.78,42.94,42.74,42.93,233616.0,41.8171,41.9735,41.778,41.9638,233616.0
2019-02-26 10:20:00,42.94,43.02,42.92,43.0,184320.0,41.9735,42.0517,41.954,42.0322,184320.0
2019-02-26 10:25:00,43.01,43.03,42.93,42.98,189548.0,42.042,42.0615,41.9638,42.0126,189548.0
2019-02-26 10:30:00,42.98,42.99,42.85,42.88,199031.0,42.0126,42.0224,41.8856,41.9149,199031.0
2019-02-26 10:35:00,42.88,42.96,42.85,42.94,135170.0,41.9149,41.9931,41.8856,41.9735,135170.0
2019-02-26 10:40:00,42.94,42.96,42.86,42.9,144298.0,41.9735,41.9931,41.8953,41.9344,144298.0
2019-02-26 10:45:00,42.89,42.93,42.87,42.88,98129.0,41.9247,41.9638,41.9051,41.9149,98129.0
2019-02-26 10:50:00,42.88,42.89,42.77,42.83,230919.0,41.9149,41.9247,41.8074,41.866,230919.0
2019-02-26 10:55:00,42.83,42.84,42.68,42.72,210606.0,41.866,41.8758,41.7194,41.7585,210606.0
2019-02-26 11:00:00,42.72,42.73,42.6,42.62,316938.0,41.7585,41.7683,41.6412,41.6607,316938.0
2019-02-26 11:05:00,42.62,42.69,42.56,42.61,377450.0,41.6607,41.7292,41.6021,41.651,377450.0
2019-02-26 11:10:00,42.62,42.69,42.55,42.69,316394.0,41.6607,41.7292,41.5923,41.7292,316394.0
2019-02-26 11:15:00,42.69,42.77,42.65,42.66,247194.0,41.7292,41.8074,41.6901,41.6998,247194.0
2019-02-26 11:20:00,42.66,42.7,42.61,42.69,155643.0,41.6998,41.7389,41.651,41.7292,155643.0
2019-02-26 11:25:00,42.68,42.75,42.65,42.75,156377.0,41.7194,41.7878,41.6901,41.7878,156377.0
2019-02-26 11:30:00,42.75,42.81,42.72,42.76,152639.0,41.7878,41.8465,41.7585,41.7976,152639.0
2019-02-26 11:35:00,42.76,42.81,42.7,42.79,132387.0,41.7976,41.8465,41.7389,41.8269,132387.0
2019-02-26 11:40:00,42.79,42.85,42.77,42.8,86034.0,41.8269,41.8856,41.8074,41.8367,86034.0
2019-02-26 11:45:00,42.8,42.86,42.79,42.82,146372.0,41.8367,41.8953,41.8269,41.8562,146372.0
2019-02-26 11:50:00,42.83,42.83,42.72,42.73,130357.0,41.866,41.866,41.7585,41.7683,130357.0
2019-02-26 11:55:00,42.74,42.79,42.73,42.78,112927.0,41.778,41.8269,41.7683,41.8171,112927.0
2019-02-26 12:00:00,42.78,42.81,42.73,42.74,130437.0,41.8171,41.8465,41.7683,41.778,130437.0
2019-02-26 12:05:00,42.75,42.76,42.69,42.7,131433.0,41.7878,41.7976,41.7292,41.7389,131433.0
2019-02-26 12:10:00,42.7,42.81,42.67,42.77,121488.0,41.7389,41.8465,41.7096,41.8074,121488.0
2019-02-26 12:15:00,42.77,42.81,42.76,42.8,201121.0,41.8074,41.8465,41.7976,41.8367,201121.0
2019-02-26 12:20:00,42.79,42.81,42.75,42.8,124315.0,41.8269,41.8465,41.7878,41.8367,124315.0
2019-02-26 12:25:00,42.8,42.81,42.77,42.79,120858.0,41.8367,41.8465,41.8074,41.8269,120858.0
2019-02-26 12:30:00,42.79,42.8,42.76,42.79,69064.0,41.8269,41.8367,41.7976,41.8269,69064.0
2019-02-26 12:35:00,42.79,42.79,42.69,42.73,106940.0,41.8269,41.8269,41.7292,41.7683,106940.0
2019-02-26 12:40:00,42.73,42.76,42.71,42.76,62542.0,41.7683,41.7976,41.7487,41.7976,62542.0
2019-02-26 12:45:00,42.76,42.76,42.7,42.74,61634.0,41.7976,41.7976,41.7389,41.778,61634.0
2019-02-26 12:50:00,42.73,42.74,42.64,42.65,105893.0,41.7683,41.778,41.6803,41.6901,105893.0
2019-02-26 12:55:00,42.64,42.65,42.52,42.54,198733.0,41.6803,41.6901,41.563,41.5825,198733.0
2019-02-26 13:00:00,42.54,42.62,42.53,42.61,134087.0,41.5825,41.6607,41.5728,41.651,134087.0
2019-02-26 13:05:00,42.62,42.65,42.55,42.61,130377.0,41.6607,41.6901,41.5923,41.651,130377.0
2019-02-26 13:10:00,42.61,42.68,42.6,42.66,134855.0,41.651,41.7194,41.6412,41.6998,134855.0
2019-02-26 13:15:00,42.66,42.72,42.65,42.68,118156.0,41.6998,41.7585,41.6901,41.7194,118156.0
2019-02-26 13:20:00,42.68,42.7,42.66,42.68,87603.0,41.7194,41.7389,41.6998,41.7194,87603.0
2019-02-26 13:25:00,42.68,42.7,42.65,42.66,84756.0,41.7194,41.7389,41.6901,41.6998,84756.0
2019-02-26 13:30:00,42.65,42.65,42.55,42.6,134252.0,41.6901,41.6901,41.5923,41.6412,134252.0
2019-02-26 13:35:00,42.6,42.62,42.58,42.62,81580.0,41.6412,41.6607,41.6216,41.6607,81580.0
2019-02-26 13:40:00,42.62,42.66,42.58,42.65,139688.0,41.6607,41.6998,41.6216,41.6901,139688.0
2019-02-26 13:45:00,42.65,42.73,42.65,42.73,152012.0,41.6901,41.7683,41.6901,41.7683,152012.0
2019-02-26 13:50:00,42.73,42.77,42.73,42.77,86404.0,41.7683,41.8074,41.7683,41.8074,86404.0
2019-02-26 13:55:00,42.75,42.77,42.73,42.75,98758.0,41.7878,41.8074,41.7683,41.7878,98758.0
2019-02-26 14:00:00,42.75,42.86,42.74,42.85,195402.0,41.7878,41.8953,41.778,41.8856,195402.0
2019-02-26 14:05:00,42.85,42.91,42.83,42.85,207790.0,41.8856,41.9442,41.866,41.8856,207790.0
2019-02-26 14:10:00,42.86,42.88,42.84,42.87,64007.0,41.8953,41.9149,41.8758,41.9051,64007.0
2019-02-26 14:15:00,42.87,42.88,42.83,42.87,95068.0,41.9051,41.9149,41.866,41.9051,95068.0
2019-02-26 14:20:00,42.87,42.87,42.8,42.81,78507.0,41.9051,41.9051,41.8367,41.8465,78507.0
2019-02-26 14:25:00,42.82,42.85,42.79,42.84,62014.0,41.8562,41.8856,41.8269,41.8758,62014.0
2019-02-26 14:30:00,42.84,42.91,42.84,42.91,95363.0,41.8758,41.9442,41.8758,41.9442,95363.0
2019-02-26 14:35:00,42.91,42.94,42.89,42.93,133543.0,41.9442,41.9735,41.9247,41.9638,133543.0
2019-02-26 14:40:00,42.93,42.99,42.92,42.95,137864.0,41.9638,42.0224,41.954,41.9833,137864.0
2019-02-26 14:45:00,42.95,42.96,42.91,42.94,93228.0,41.9833,41.9931,41.9442,41.9735,93228.0
2019-02-26 14:50:00,42.94,42.96,42.92,42.95,175645.0,41.9735,41.9931,41.954,41.9833,175645.0
2019-02-26 14:55:00,42.94,42.96,42.9,42.92,132426.0,41.9735,41.9931,41.9344,41.954,132426.0
2019-02-26 15:00:00,42.92,43.02,42.91,43.01,270876.0,41.954,42.0517,41.9442,42.042,270876.0
2019-02-26 15:05:00,43.0,43.04,42.98,43.0,159893.0,42.0322,42.0713,42.0126,42.0322,159893.0
2019-02-26 15:10:00,43.01,43.03,42.95,42.97,173167.0,42.042,42.0615,41.9833,42.0029,173167.0
2019-02-26 15:15:00,42.97,43.04,42.96,42.98,212196.0,42.0029,42.0713,41.9931,42.0126,212196.0
2019-02-26 15:20:00,42.98,43.01,42.97,43.0,171253.0,42.0126,42.042,42.0029,42.0322,171253.0
2019-02-26 15:25:00,43.01,43.01,42.96,43.0,173439.0,42.042,42.042,41.9931,42.0322,173439.0
2019-02-26 15:30:00,43.0,43.08,42.99,43.03,336007.0,42.0322,42.1104,42.0224,42.0615,336007.0
2019-02-26 15:35:00,43.04,43.07,43.0,43.03,157532.0,42.0713,42.1006,42.0322,42.0615,157532.0
2019-02-26 15:40:00,43.03,43.06,43.02,43.04,152045.0,42.0615,42.0908,42.0517,42.0713,152045.0
2019-02-26 15:45:00,43.04,43.05,43.02,43.05,172570.0,42.0713,42.0811,42.0517,42.0811,172570.0
2019-02-26 15:50:00,43.05,43.06,42.95,42.97,433708.0,42.0811,42.0908,41.9833,42.0029,433708.0
2019-02-26 15:55:00,42.97,43.01,42.91,42.94,731196.0,42.0029,42.042,41.9442,41.9735,731196.0
2019-02-27 09:30:00,42.62,42.76,41.71,41.72,1744684.0,41.6607,41.7976,40.7712,40.781,1744684.0
2019-02-27 09:35:00,41.73,42.15,41.69,42.14,936399.0,40.7908,41.2013,40.7517,41.1915,936399.0
2019-02-27 09:40:00,42.14,42.3,41.9,41.91,831625.0,41.1915,41.3479,40.9569,40.9667,831625.0
2019-02-27 09:45:00,41.91,41.91,41.68,41.74,843558.0,40.9667,40.9667,40.7419,40.8005,843558.0
2019-02-27 09:50:00,41.74,41.75,41.53,41.64,751073.0,40.8005,40.8103,40.5953,40.7028,751073.0
2019-02-27 09:55:00,41.64,41.65,41.46,41.5,562733.0,40.7028,40.7126,40.5268,40.5659,562733.0
2019-02-27 10:00:00,41.49,41.57,41.33,41.55,829173.0,40.5562,40.6344,40.3998,40.6148,829173.0
2019-02-27 10:05:00,41.55,41.59,41.49,41.51,386157.0,40.6148,40.6539,40.5562,40.5757,386157.0
2019-02-27 10:10:00,41.51,41.52,41.08,41.15,907515.0,40.5757,40.5855,40.1554,40.2238,907515.0
2019-02-27 10:15:00,41.15,41.32,41.01,41.27,765721.0,40.2238,40.39,40.087,40.3411,765721.0
2019-02-27 10:20:00,41.27,41.47,41.25,41.33,559043.0,40.3411,40.5366,40.3216,40.3998,559043.0
2019-02-27 10:25:00,41.33,41.45,41.31,41.41,334494.0,40.3998,40.5171,40.3802,40.478,334494.0
2019-02-27 10:30:00,41.41,41.46,41.2,41.22,327847.0,40.478,40.5268,40.2727,40.2922,327847.0
2019-02-27 10:35:00,41.23,41.31,41.14,41.27,337930.0,40.302,40.3802,40.214,40.3411,337930.0
2019-02-27 10:40:00,41.27,41.4,41.23,41.39,375206.0,40.3411,40.4682,40.302,40.4584,375206.0
2019-02-27 10:45:00,41.39,41.46,41.25,41.46,323361.0,40.4584,40.5268,40.3216,40.5268,323361.0
2019-02-27 10:50:00,41.45,41.5,41.36,41.39,301702.0,40.5171,40.5659,40.4291,40.4584,301702.0
2019-02-27 10:55:00,41.39,41.39,41.25,41.3,285559.0,40.4584,40.4584,40.3216,40.3704,285559.0
2019-02-27 11:00:00,41.3,41.34,41.23,41.29,220951.0,40.3704,40.4095,40.302,40.3607,220951.0
2019-02-27 11:05:00,41.29,41.33,41.23,41.32,208909.0,40.3607,40.3998,40.302,40.39,208909.0
2019-02-27 11:10:00,41.33,41.33,41.23,41.27,297349.0,40.3998,40.3998,40.302,40.3411,297349.0
2019-02-27 11:15:00,41.27,41.31,41.25,41.28,140563.0,40.3411,40.3802,40.3216,40.3509,140563.0
2019-02-27 11:20:00,41.29,41.33,41.28,41.31,248920.0,40.3607,40.3998,40.3509,40.3802,248920.0
2019-02-27 11:25:00,41.32,41.41,41.31,41.39,341425.0,40.39,40.478,40.3802,40.4584,341425.0
2019-02-27 11:30:00,41.39,41.46,41.38,41.45,330960.0,40.4584,40.5268,40.4486,40.5171,330960.0
2019-02-27 11:35:00,41.44,41.57,41.43,41.53,374297.0,40.5073,40.6344,40.4975,40.5953,374297.0
2019-02-27 11:40:00,41.54,41.57,41.5,41.56,191210.0,40.605,40.6344,40.5659,40.6246,191210.0
2019-02-27 11:45:00,41.56,41.56,41.51,41.54,164793.0,40.6246,40.6246,40.5757,40.605,164793.0
2019-02-27 11:50:00,41.55,41.57,41.44,41.52,258233.0,40.6148,40.6344,40.5073,40.5855,258233.0
2019-02-27 11:55:00,41.53,41.56,41.45,41.48,197483.0,40.5953,40.6246,40.5171,40.5464,197483.0
2019-02-27 12:00:00,41.49,41.56,41.48,41.55,128568.0,40.5562,40.6246,40.5464,40.6148,128568.0
2019-02-27 12:05:00,41.54,41.58,41.51,41.56,190184.0,40.605,40.6441,40.5757,40.6246,190184.0
2019-02-27 12:10:00,41.56,41.57,41.52,41.55,110831.0,40.6246,40.6344,40.5855,40.6148,110831.0
2019-02-27 12:15:00,41.54,41.6,41.54,41.55,137283.0,40.605,40.6637,40.605,40.6148,137283.0
2019-02-27 12:20:00,41.55,41.57,41.47,41.53,129054.0,40.6148,40.6344,40.5366,40.5953,129054.0
2019-02-27 12:25:00,41.53,41.56,41.51,41.55,193634.0,40.5953,40.6246,40.5757,40.6148,193634.0
2019-02-27 12:30:00,41.56,41.61,41.55,41.56,182105.0,40.6246,40.6735,40.6148,40.6246,182105.0
2019-02-27 12:35:00,41.57,41.67,41.56,41.63,252278.0,40.6344,40.7321,40.6246,40.693,252278.0
2019-02-27 12:40:00,41.63,41.77,41.61,41.74,354796.0,40.693,40.8299,40.6735,40.8005,354796.0
2019-02-27 12:45:00,41.73,41.79,41.69,41.72,249711.0,40.7908,40.8494,40.7517,40.781,249711.0
2019-02-27 12:50:00,41.71,41.72,41.58,41.6,186126.0,40.7712,40.781,40.6441,40.6637,186126.0
2019-02-27 12:55:00,41.6,41.61,41.51,41.54,202409.0,40.6637,40.6735,40.5757,40.605,202409.0
2019-02-27 13:00:00,41.54,41.61,41.53,41.55,125604.0,40.605,40.6735,40.5953,40.6148,125604.0
2019-02-27 13:05:00,41.55,41.66,41.54,41.63,284234.0,40.6148,40.7223,40.605,40.693,284234.0
2019-02-27 13:10:00,41.63,41.69,41.57,41.61,349067.0,40.693,40.7517,40.6344,40.6735,349067.0
2019-02-27 13:15:00,41.61,41.63,41.53,41.54,302858.0,40.6735,40.693,40.5953,40.605,302858.0
2019-02-27 13:20:00,41.55,41.56,41.51,41.54,257823.0,40.6148,40.6246,40.5757,40.605,257823.0
2019-02-27 13:25:00,41.54,41.55,41.48,41.51,227415.0,40.605,40.6148,40.5464,40.5757,227415.0
2019-02-27 13:30:00,41.5,41.54,41.48,41.51,147472.0,40.5659,40.605,40.5464,40.5757,147472.0
2019-02-27 13:35:00,41.51,41.55,41.49,41.54,94802.0,40.5757,40.6148,40.5562,40.605,94802.0
2019-02-27 13:40:00,41.54,41.55,41.5,41.54,129772.0,40.605,40.6148,40.5659,40.605,129772.0
2019-02-27 13:45:00,41.54,41.59,41.51,41.57,199538.0,40.605,40.6539,40.5757,40.6344,199538.0
2019-02-27 13:50:00,41.57,41.62,41.53,41.54,197915.0,40.6344,40.6832,40.5953,40.605,197915.0
2019-02-27 13:55:00,41.54,41.57,41.5,41.51,184875.0,40.605,40.6344,40.5659,40.5757,184875.0
2019-02-27 14:00:00,41.5,41.52,41.41,41.52,360883.0,40.5659,40.5855,40.478,40.5855,360883.0
2019-02-27 14:05:00,41.52,41.52,41.45,41.47,145579.0,40.5855,40.5855,40.5171,40.5366,145579.0
2019-02-27 14:10:00,41.47,41.56,41.46,41.51,123333.0,40.5366,40.6246,40.5268,40.5757,123333.0
2019-02-27 14:15:00,41.51,41.56,41.49,41.52,128349.0,40.5757,40.6246,40.5562,40.5855,128349.0
2019-02-27 14:20:00,41.52,41.53,41.44,41.46,187588.0,40.5855,40.5953,40.5073,40.5268,187588.0
2019-02-27 14:25:00,41.46,41.47,41.42,41.44,125862.0,40.5268,40.5366,40.4877,40.5073,125862.0
2019-02-27 14:30:00,41.45,41.51,41.42,41.51,127126.0,40.5171,40.5757,40.4877,40.5757,127126.0
2019-02-27 14:35:00,41.5,41.51,41.47,41.48,113572.0,40.5659,40.5757,40.5366,40.5464,113572.0
2019-02-27 14:40:00,41.48,41.56,41.46,41.5,210743.0,40.5464,40.6246,40.5268,40.5659,210743.0
2019-02-27 14:45:00,41.5,41.5,41.44,41.47,207886.0,40.5659,40.5659,40.5073,40.5366,207886.0
2019-02-27 14:50:00,41.46,41.49,41.4,41.41,264927.0,40.5268,40.5562,40.4682,40.478,264927.0
2019-02-27 14:55:00,41.41,41.43,41.37,41.39,152939.0,40.478,40.4975,40.4389,40.4584,152939.0
2019-02-27 15:00:00,41.38,41.47,41.31,41.41,282770.0,40.4486,40.5366,40.3802,40.478,282770.0
2019-02-27 15:05:00,41.41,41.42,41.36,41.39,210057.0,40.478,40.4877,40.4291,40.4584,210057.0
2019-02-27 15:10:00,41.4,41.47,41.37,41.44,198965.0,40.4682,40.5366,40.4389,40.5073,198965.0
2019-02-27 15:15:00,41.44,41.45,41.4,41.41,179173.0,40.5073,40.5171,40.4682,40.478,179173.0
2019-02-27 15:20:00,41.41,41.42,41.38,41.4,159681.0,40.478,40.4877,40.4486,40.4682,159681.0
2019-02-27 15:25:00,41.4,41.45,41.38,41.4,289147.0,40.4682,40.5171,40.4486,40.4682,289147.0
2019-02-27 15:30:00,41.4,41.43,41.39,41.41,139402.0,40.4682,40.4975,40.4584,40.478,139402.0
2019-02-27 15:35:00,41.42,41.48,41.41,41.44,178809.0,40.4877,40.5464,40.478,40.5073,178809.0
2019-02-27 15:40:00,41.44,41.45,41.39,41.41,234519.0,40.5073,40.5171,40.4584,40.478,234519.0
2019-02-27 15:45:00,41.42,41.42,41.36,41.38,284184.0,40.4877,40.4877,40.4291,40.4486,284184.0
2019-02-27 15:50:00,41.37,41.39,41.27,41.28,457592.0,40.4389,40.4584,40.3411,40.3509,457592.0
2019-02-27 15:55:00,41.28,41.35,41.28,41.31,976928.0,40.3509,40.4193,40.3509,40.3802,976928.0
2019-02-28 09:30:00,40.2,40.39,39.8,39.94,2410622.0,39.2952,39.4809,38.9042,39.0411,2410622.0
2019-02-28 09:35:00,39.94,40.5,39.88,40.48,1506111.0,39.0411,39.5884,38.9824,39.5689,1506111.0
2019-02-28 09:40:00,40.48,40.87,40.43,40.68,1038338.0,39.5689,39.9501,39.52,39.7644,1038338.0
2019-02-28 09:45:00,40.67,40.72,40.46,40.5,575320.0,39.7546,39.8035,39.5493,39.5884,575320.0
2019-02-28 09:50:00,40.5,40.83,40.5,40.79,566613.0,39.5884,39.911,39.5884,39.8719,566613.0
2019-02-28 09:55:00,40.8,40.92,40.76,40.9,436530.0,39.8817,39.999,39.8426,39.9794,436530.0
2019-02-28 10:00:00,40.89,40.89,40.47,40.58,612666.0,39.9697,39.9697,39.5591,39.6666,612666.0
2019-02-28 10:05:00,40.58,40.58,40.34,40.35,434350.0,39.6666,39.6666,39.4321,39.4418,434350.0
2019-02-28 10:10:00,40.35,40.61,40.34,40.54,482572.0,39.4418,39.696,39.4321,39.6275,482572.0
2019-02-28 10:15:00,40.54,40.69,40.53,40.66,232987.0,39.6275,39.7742,39.6178,39.7448,232987.0
2019-02-28 10:20:00,40.65,40.7,40.61,40.63,194434.0,39.7351,39.7839,39.696,39.7155,194434.0
2019-02-28 10:25:00,40.62,40.63,40.49,40.61,236261.0,39.7057,39.7155,39.5787,39.696,236261.0
2019-02-28 10:30:00,40.61,40.69,40.61,40.65,175666.0,39.696,39.7742,39.696,39.7351,175666.0
2019-02-28 10:35:00,40.65,40.75,40.63,40.68,181523.0,39.7351,39.8328,39.7155,39.7644,181523.0
2019-02-28 10:40:00,40.69,40.7,40.6,40.63,212298.0,39.7742,39.7839,39.6862,39.7155,212298.0
2019-02-28 10:45:00,40.63,40.68,40.6,40.64,160574.0,39.7155,39.7644,39.6862,39.7253,160574.0
2019-02-28 10:50:00,40.65,40.66,40.5,40.65,232633.0,39.7351,39.7448,39.5884,39.7351,232633.0
2019-02-28 10:55:00,40.65,40.7,40.65,40.67,163513.0,39.7351,39.7839,39.7351,39.7546,163513.0
2019-02-28 11:00:00,40.66,40.74,40.64,40.7,169099.0,39.7448,39.823,39.7253,39.7839,169099.0
2019-02-28 11:05:00,40.69,40.71,40.57,40.65,238461.0,39.7742,39.7937,39.6569,39.7351,238461.0
2019-02-28 11:10:00,40.64,40.67,40.59,40.64,127786.0,39.7253,39.7546,39.6764,39.7253,127786.0
2019-02-28 11:15:00,40.64,40.81,40.64,40.77,195853.0,39.7253,39.8915,39.7253,39.8524,195853.0
2019-02-28 11:20:00,40.77,40.84,40.72,40.82,210073.0,39.8524,39.9208,39.8035,39.9012,210073.0
2019-02-28 11:25:00,40.82,40.85,40.77,40.8,210569.0,39.9012,39.9306,39.8524,39.8817,210569.0
2019-02-28 11:30:00,40.8,40.8,40.74,40.78,180508.0,39.8817,39.8817,39.823,39.8621,180508.0
2019-02-28 11:35:00,40.79,40.84,40.77,40.83,81968.0,39.8719,39.9208,39.8524,39.911,81968.0
2019-02-28 11:40:00,40.82,40.83,40.74,40.76,146459.0,39.9012,39.911,39.823,39.8426,146459.0
2019-02-28 11:45:00,40.76,40.79,40.72,40.73,111799.0,39.8426,39.8719,39.8035,39.8133,111799.0
2019-02-28 11:50:00,40.74,40.79,40.72,40.74,149894.0,39.823,39.8719,39.8035,39.823,149894.0
2019-02-28 11:55:00,40.75,40.76,40.71,40.75,105952.0,39.8328,39.8426,39.7937,39.8328,105952.0
2019-02-28 12:00:00,40.75,40.76,40.7,40.72,104045.0,39.8328,39.8426,39.7839,39.8035,104045.0
2019-02-28 12:05:00,40.72,40.73,40.69,40.71,108706.0,39.8035,39.8133,39.7742,39.7937,108706.0
2019-02-28 12:10:00,40.71,40.76,40.69,40.74,81827.0,39.7937,39.8426,39.7742,39.823,81827.0
2019-02-28 12:15:00,40.75,40.79,40.72,40.77,179430.0,39.8328,39.8719,39.8035,39.8524,179430.0
2019-02-28 12:20:00,40.77,40.8,40.74,40.78,91572.0,39.8524,39.8817,39.823,39.8621,91572.0
2019-02-28 12:25:00,40.77,40.79,40.75,40.77,82143.0,39.8524,39.8719,39.8328,39.8524,82143.0
2019-02-28 12:30:00,40.76,40.77,40.69,40.73,138762.0,39.8426,39.8524,39.7742,39.8133,138762.0
2019-02-28 12:35:00,40.73,40.75,40.71,40.75,88061.0,39.8133,39.8328,39.7937,39.8328,88061.0
2019-02-28 12:40:00,40.75,40.79,40.73,40.75,77932.0,39.8328,39.8719,39.8133,39.8328,77932.0
2019-02-28 12:45:00,40.75,40.76,40.7,40.71,77749.0,39.8328,39.8426,39.7839,39.7937,77749.0
2019-02-28 12:50:00,40.71,40.73,40.69,40.7,96588.0,39.7937,39.8133,39.7742,39.7839,96588.0
2019-02-28 12:55:00,40.71,40.77,40.7,40.76,117252.0,39.7937,39.8524,39.7839,39.8426,117252.0
2019-02-28 13:00:00,40.76,40.79,40.69,40.71,233545.0,39.8426,39.8719,39.7742,39.7937,233545.0
2019-02-28 13:05:00,40.71,40.71,40.6,40.62,376897.0,39.7937,39.7937,39.6862,39.7057,376897.0
2019-02-28 13:10:00,40.62,40.65,40.61,40.65,111653.0,39.7057,39.7351,39.696,39.7351,111653.0
2019-02-28 13:15:00,40.64,40.72,40.62,40.72,162050.0,39.7253,39.8035,39.7057,39.8035,162050.0
2019-02-28 13:20:00,40.72,40.76,40.69,40.73,333275.0,39.8035,39.8426,39.7742,39.8133,333275.0
2019-02-28 13:25:00,40.73,40.9,40.72,40.88,273048.0,39.8133,39.9794,39.8035,39.9599,273048.0
2019-02-28 13:30:00,40.89,41.07,40.88,41.07,707276.0,39.9697,40.1456,39.9599,40.1456,707276.0
2019-02-28 13:35:00,41.07,41.15,41.01,41.03,563123.0,40.1456,40.2238,40.087,40.1065,563123.0
2019-02-28 13:40:00,41.02,41.07,41.0,41.02,152590.0,40.0967,40.1456,40.0772,40.0967,152590.0
2019-02-28 13:45:00,41.02,41.03,40.88,40.9,181315.0,40.0967,40.1065,39.9599,39.9794,181315.0
2019-02-28 13:50:00,40.89,40.92,40.87,40.91,139874.0,39.9697,39.999,39.9501,39.9892,139874.0
2019-02-28 13:55:00,40.91,40.93,40.87,40.9,89166.0,39.9892,40.0088,39.9501,39.9794,89166.0
2019-02-28 14:00:00,40.89,40.94,40.85,40.86,178334.0,39.9697,40.0185,39.9306,39.9403,178334.0
2019-02-28 14:05:00,40.87,40.91,40.85,40.91,135994.0,39.9501,39.9892,39.9306,39.9892,135994.0
2019-02-28 14:10:00,40.91,40.91,40.84,40.87,116427.0,39.9892,39.9892,39.9208,39.9501,116427.0
2019-02-28 14:15:00,40.87,40.91,40.84,40.9,119732.0,39.9501,39.9892,39.9208,39.9794,119732.0
2019-02-28 14:20:00,40.9,40.97,40.89,40.97,150767.0,39.9794,40.0479,39.9697,40.0479,150767.0
2019-02-28 14:25:00,40.97,41.0,40.96,40.98,134477.0,40.0479,40.0772,40.0381,40.0576,134477.0
2019-02-28 14:30:00,40.98,40.99,40.86,40.88,166703.0,40.0576,40.0674,39.9403,39.9599,166703.0
2019-02-28 14:35:00,40.88,40.94,40.86,40.94,129116.0,39.9599,40.0185,39.9403,40.0185,129116.0
2019-02-28 14:40:00,40.93,40.97,40.92,40.96,129045.0,40.0088,40.0479,39.999,40.0381,129045.0
2019-02-28 14:45:00,40.95,40.97,40.92,40.95,116170.0,40.0283,40.0479,39.999,40.0283,116170.0
2019-02-28 14:50:00,40.95,40.96,40.92,40.93,122526.0,40.0283,40.0381,39.999,40.0088,122526.0
2019-02-28 14:55:00,40.93,40.97,40.91,40.93,159756.0,40.0088,40.0479,39.9892,40.0088,159756.0
2019-02-28 15:00:00,40.93,40.94,40.89,40.89,117921.0,40.0088,40.0185,39.9697,39.9697,117921.0
2019-02-28 15:05:00,40.89,40.9,40.8,40.82,209085.0,39.9697,39.9794,39.8817,39.9012,209085.0
2019-02-28 15:10:00,40.82,40.84,40.81,40.82,128023.0,39.9012,39.9208,39.8915,39.9012,128023.0
2019-02-28 15:15:00,40.82,40.85,40.79,40.84,141012.0,39.9012,39.9306,39.8719,39.9208,141012.0
2019-02-28 15:20:00,40.84,40.88,40.79,40.8,194361.0,39.9208,39.9599,39.8719,39.8817,194361.0
2019-02-28 15:25:00,40.81,40.85,40.8,40.84,126779.0,39.8915,39.9306,39.8817,39.9208,126779.0
2019-02-28 15:30:00,40.84,40.85,40.81,40.82,226006.0,39.9208,39.9306,39.8915,39.9012,226006.0
2019-02-28 15:35:00,40.82,40.92,40.81,40.87,267983.0,39.9012,39.999,39.8915,39.9501,267983.0
2019-02-28 15:40:00,40.86,40.87,40.83,40.86,218501.0,39.9403,39.9501,39.911,39.9403,218501.0
2019-02-28 15:45:00,40.86,40.89,40.82,40.88,349813.0,39.9403,39.9697,39.9012,39.9599,349813.0
2019-02-28 15:50:00,40.88,40.9,40.82,40.82,370463.0,39.9599,39.9794,39.9012,39.9012,370463.0
2019-02-28 15:55:00,40.82,40.89,40.79,40.88,887659.0,39.9012,39.9697,39.8719,39.9599,887659.0
2019-03-01 09:30:00,41.64,42.25,41.61,42.07,1761934.0,40.7028,41.2991,40.6735,41.1231,1761934.0
2019-03-01 09:35:00,42.07,42.25,42.01,42.25,896347.0,41.1231,41.2991,41.0645,41.2991,896347.0
2019-03-01 09:40:00,42.25,42.42,42.11,42.33,853446.0,41.2991,41.4652,41.1622,41.3773,853446.0
2019-03-01 09:45:00,42.33,42.5,42.32,42.5,653138.0,41.3773,41.5434,41.3675,41.5434,653138.0
2019-03-01 09:50:00,42.5,42.56,42.37,42.38,804899.0,41.5434,41.6021,41.4164,41.4261,804899.0
2019-03-01 09:55:00,42.38,42.39,42.1,42.2,586365.0,41.4261,41.4359,41.1524,41.2502,586365.0
2019-03-01 10:00:00,42.19,42.19,41.81,41.96,927126.0,41.2404,41.2404,40.869,41.0156,927126.0
2019-03-01 10:05:00,41.97,42.03,41.68,41.72,788640.0,41.0254,41.084,40.7419,40.781,788640.0
2019-03-01 10:10:00,41.71,41.78,41.54,41.67,741794.0,40.7712,40.8396,40.605,40.7321,741794.0
2019-03-01 10:15:00,41.66,41.74,41.54,41.61,337129.0,40.7223,40.8005,40.605,40.6735,337129.0
2019-03-01 10:20:00,41.61,41.64,41.46,41.57,361853.0,40.6735,40.7028,40.5268,40.6344,361853.0
2019-03-01 10:25:00,41.56,41.74,41.54,41.73,362609.0,40.6246,40.8005,40.605,40.7908,362609.0
2019-03-01 10:30:00,41.73,41.74,41.6,41.72,347468.0,40.7908,40.8005,40.6637,40.781,347468.0
2019-03-01 10:35:00,41.71,41.77,41.65,41.73,218035.0,40.7712,40.8299,40.7126,40.7908,218035.0
2019-03-01 10:40:00,41.73,41.81,41.68,41.8,172824.0,40.7908,40.869,40.7419,40.8592,172824.0
2019-03-01 10:45:00,41.81,41.81,41.72,41.75,135501.0,40.869,40.869,40.781,40.8103,135501.0
2019-03-01 10:50:00,41.74,41.76,41.59,41.64,275189.0,40.8005,40.8201,40.6539,40.7028,275189.0
2019-03-01 10:55:00,41.63,41.66,41.6,41.66,307380.0,40.693,40.7223,40.6637,40.7223,307380.0
2019-03-01 11:00:00,41.66,41.69,41.51,41.52,257973.0,40.7223,40.7517,40.5757,40.5855,257973.0
2019-03-01 11:05:00,41.51,41.57,41.33,41.41,476916.0,40.5757,40.6344,40.3998,40.478,476916.0
2019-03-01 11:10:00,41.4,41.48,41.28,41.43,362400.0,40.4682,40.5464,40.3509,40.4975,362400.0
2019-03-01 11:15:00,41.43,41.58,41.38,41.54,261076.0,40.4975,40.6441,40.4486,40.605,261076.0
2019-03-01 11:20:00,41.54,41.55,41.38,41.43,187377.0,40.605,40.6148,40.4486,40.4975,187377.0
2019-03-01 11:25:00,41.44,41.45,41.38,41.4,163729.0,40.5073,40.5171,40.4486,40.4682,163729.0
2019-03-01 11:30:00,41.41,41.51,41.34,41.39,186861.0,40.478,40.5757,40.4095,40.4584,186861.0
2019-03-01 11:35:00,41.39,41.44,41.35,41.41,191258.0,40.4584,40.5073,40.4193,40.478,191258.0
2019-03-01 11:40:00,41.41,41.42,41.3,41.3,261420.0,40.478,40.4877,40.3704,40.3704,261420.0
2019-03-01 11:45:00,41.31,41.4,41.27,41.33,295310.0,40.3802,40.4682,40.3411,40.3998,295310.0
2019-03-01 11:50:00,41.32,41.33,41.11,41.15,344980.0,40.39,40.3998,40.1847,40.2238,344980.0
2019-03-01 11:55:00,41.15,41.36,41.14,41.31,242372.0,40.2238,40.4291,40.214,40.3802,242372.0
2019-03-01 12:00:00,41.31,41.41,41.31,41.39,183230.0,40.3802,40.478,40.3802,40.4584,183230.0
2019-03-01 12:05:00,41.39,41.52,41.39,41.47,248976.0,40.4584,40.5855,40.4584,40.5366,248976.0
2019-03-01 12:10:00,41.47,41.54,41.46,41.48,222713.0,40.5366,40.605,40.5268,40.5464,222713.0
2019-03-01 12:15:00,41.49,41.51,41.45,41.49,109199.0,40.5562,40.5757,40.5171,40.5562,109199.0
2019-03-01 12:20:00,41.48,41.5,41.42,41.5,128009.0,40.5464,40.5659,40.4877,40.5659,128009.0
2019-03-01 12:25:00,41.5,41.51,41.46,41.49,168779.0,40.5659,40.5757,40.5268,40.5562,168779.0
2019-03-01 12:30:00,41.49,41.51,41.47,41.51,103391.0,40.5562,40.5757,40.5366,40.5757,103391.0
2019-03-01 12:35:00,41.5,41.65,41.49,41.64,213785.0,40.5659,40.7126,40.5562,40.7028,213785.0
2019-03-01 12:40:00,41.65,41.72,41.62,41.71,182060.0,40.7126,40.781,40.6832,40.7712,182060.0
2019-03-01 12:45:00,41.7,41.72,41.65,41.68,114939.0,40.7614,40.781,40.7126,40.7419,114939.0
2019-03-01 12:50:00,41.69,41.69,41.63,41.66,170285.0,40.7517,40.7517,40.693,40.7223,170285.0
2019-03-01 12:55:00,41.66,41.69,41.63,41.65,81983.0,40.7223,40.7517,40.693,40.7126,81983.0
2019-03-01 13:00:00,41.64,41.68,41.64,41.66,74990.0,40.7028,40.7419,40.7028,40.7223,74990.0
2019-03-01 13:05:00,41.66,41.72,41.58,41.6,207858.0,40.7223,40.781,40.6441,40.6637,207858.0
2019-03-01 13:10:00,41.6,41.62,41.59,41.61,80647.0,40.6637,40.6832,40.6539,40.6735,80647.0
2019-03-01 13:15:00,41.61,41.62,41.54,41.57,113646.0,40.6735,40.6832,40.605,40.6344,113646.0
2019-03-01 13:20:00,41.57,41.58,41.54,41.55,101928.0,40.6344,40.6441,40.605,40.6148,101928.0
2019-03-01 13:25:00,41.55,41.57,41.54,41.57,76970.0,40.6148,40.6344,40.605,40.6344,76970.0
2019-03-01 13:30:00,41.57,41.59,41.56,41.59,114444.0,40.6344,40.6539,40.6246,40.6539,114444.0
2019-03-01 13:35:00,41.58,41.61,41.57,41.58,83406.0,40.6441,40.6735,40.6344,40.6441,83406.0
2019-03-01 13:40:00,41.59,41.59,41.52,41.56,105713.0,40.6539,40.6539,40.5855,40.6246,105713.0
2019-03-01 13:45:00,41.55,41.57,41.5,41.54,97531.0,40.6148,40.6344,40.5659,40.605,97531.0
2019-03-01 13:50:00,41.54,41.55,41.48,41.54,145390.0,40.605,40.6148,40.5464,40.605,145390.0
2019-03-01 13:55:00,41.54,41.55,41.48,41.5,82253.0,40.605,40.6148,40.5464,40.5659,82253.0
2019-03-01 14:00:00,41.51,41.53,41.48,41.49,111330.0,40.5757,40.5953,40.5464,40.5562,111330.0
2019-03-01 14:05:00,41.5,41.51,41.44,41.51,120924.0,40.5659,40.5757,40.5073,40.5757,120924.0
2019-03-01 14:10:00,41.51,41.55,41.5,41.54,81339.0,40.5757,40.6148,40.5659,40.605,81339.0
2019-03-01 14:15:00,41.54,41.55,41.5,41.53,141721.0,40.605,40.6148,40.5659,40.5953,141721.0
2019-03-01 14:20:00,41.53,41.61,41.52,41.61,169522.0,40.5953,40.6735,40.5855,40.6735,169522.0
2019-03-01 14:25:00,41.61,41.7,41.59,41.69,134403.0,40.6735,40.7614,40.6539,40.7517,134403.0
2019-03-01 14:30:00,41.7,41.73,41.68,41.73,123399.0,40.7614,40.7908,40.7419,40.7908,123399.0
2019-03-01 14:35:00,41.73,41.74,41.69,41.7,130783.0,40.7908,40.8005,40.7517,40.7614,130783.0
2019-03-01 14:40:00,41.7,41.74,41.66,41.7,102308.0,40.7614,40.8005,40.7223,40.7614,102308.0
2019-03-01 14:45:00,41.71,41.71,41.61,41.64,134917.0,40.7712,40.7712,40.6735,40.7028,134917.0
2019-03-01 14:50:00,41.64,41.69,41.63,41.68,140240.0,40.7028,40.7517,40.693,40.7419,140240.0
2019-03-01 14:55:00,41.67,41.71,41.67,41.68,103624.0,40.7321,40.7712,40.7321,40.7419,103624.0
2019-03-01 15:00:00,41.69,41.69,41.64,41.68,164805.0,40.7517,40.7517,40.7028,40.7419,164805.0
2019-03-01 15:05:00,41.68,41.73,41.67,41.7,127141.0,40.7419,40.7908,40.7321,40.7614,127141.0
2019-03-01 15:10:00,41.7,41.71,41.63,41.66,93134.0,40.7614,40.7712,40.693,40.7223,93134.0
2019-03-01 15:15:00,41.66,41.7,41.65,41.66,120749.0,40.7223,40.7614,40.7126,40.7223,120749.0
2019-03-01 15:20:00,41.66,41.67,41.59,41.6,139023.0,40.7223,40.7321,40.6539,40.6637,139023.0
2019-03-01 15:25:00,41.6,41.62,41.58,41.62,147913.0,40.6637,40.6832,40.6441,40.6832,147913.0
2019-03-01 15:30:00,41.62,41.63,41.59,41.63,218925.0,40.6832,40.693,40.6539,40.693,218925.0
2019-03-01 15:35:00,41.63,41.68,41.58,41.59,319611.0,40.693,40.7419,40.6441,40.6539,319611.0
2019-03-01 15:40:00,41.6,41.67,41.58,41.67,228045.0,40.6637,40.7321,40.6441,40.7321,228045.0
2019-03-01 15:45:00,41.67,41.68,41.61,41.62,809203.0,40.7321,40.7419,40.6735,40.6832,809203.0
2019-03-01 15:50:00,41.63,41.64,41.58,41.59,543491.0,40.693,40.7028,40.6441,40.6539,543491.0
2019-03-01 15:55:00,41.59,41.6,41.49,41.59,1254886.0,40.6539,40.6637,40.5562,40.6539,1254886.0
2019-03-04 09:30:00,41.93,41.99,41.17,41.59,1741428.0,40.9863,41.0449,40.2434,40.6539,1741428.0
2019-03-04 09:35:00,41.58,41.98,41.56,41.96,1002940.0,40.6441,41.0351,40.6246,41.0156,1002940.0
2019-03-04 09:40:00,41.96,42.03,41.61,41.94,783554.0,41.0156,41.084,40.6735,40.996,783554.0
2019-03-04 09:45:00,41.94,42.03,41.84,41.91,445084.0,40.996,41.084,40.8983,40.9667,445084.0
2019-03-04 09:50:00,41.92,42.02,41.91,41.98,384854.0,40.9765,41.0742,40.9667,41.0351,384854.0
2019-03-04 09:55:00,41.97,42.01,41.84,41.9,344228.0,41.0254,41.0645,40.8983,40.9569,344228.0
2019-03-04 10:00:00,41.9,41.92,41.77,41.81,428555.0,40.9569,40.9765,40.8299,40.869,428555.0
2019-03-04 10:05:00,41.8,41.9,41.79,41.89,335349.0,40.8592,40.9569,40.8494,40.9472,335349.0
2019-03-04 10:10:00,41.9,41.97,41.79,41.95,536522.0,40.9569,41.0254,40.8494,41.0058,536522.0
2019-03-04 10:15:00,41.96,42.15,41.95,42.08,617128.0,41.0156,41.2013,41.0058,41.1329,617128.0
2019-03-04 10:20:00,42.09,42.15,42.03,42.06,205351.0,41.1427,41.2013,41.084,41.1133,205351.0
2019-03-04 10:25:00,42.05,42.13,42.0,42.12,245496.0,41.1036,41.1818,41.0547,41.172,245496.0
2019-03-04 10:30:00,42.13,42.14,41.83,41.89,369403.0,41.1818,41.1915,40.8885,40.9472,369403.0
2019-03-04 10:35:00,41.89,41.99,41.85,41.95,267694.0,40.9472,41.0449,40.9081,41.0058,267694.0
2019-03-04 10:40:00,41.95,41.96,41.83,41.86,289378.0,41.0058,41.0156,40.8885,40.9178,289378.0
2019-03-04 10:45:00,41.85,41.92,41.68,41.79,395617.0,40.9081,40.9765,40.7419,40.8494,395617.0
2019-03-04 10:50:00,41.79,41.86,41.65,41.8,526373.0,40.8494,40.9178,40.7126,40.8592,526373.0
2019-03-04 10:55:00,41.8,41.85,41.7,41.72,279403.0,40.8592,40.9081,40.7614,40.781,279403.0
2019-03-04 11:00:00,41.72,41.74,41.6,41.69,344289.0,40.781,40.8005,40.6637,40.7517,344289.0
2019-03-04 11:05:00,41.7,41.72,41.43,41.44,364455.0,40.7614,40.781,40.4975,40.5073,364455.0
2019-03-04 11:10:00,41.44,41.59,41.37,41.55,402860.0,40.5073,40.6539,40.4389,40.6148,402860.0
2019-03-04 11:15:00,41.55,41.57,41.39,41.55,270132.0,40.6148,40.6344,40.4584,40.6148,270132.0
2019-03-04 11:20:00,41.56,41.58,41.46,41.47,299738.0,40.6246,40.6441,40.5268,40.5366,299738.0
2019-03-04 11:25:00,41.48,41.52,41.4,41.48,244240.0,40.5464,40.5855,40.4682,40.5464,244240.0
2019-03-04 11:30:00,41.48,41.54,41.32,41.36,371494.0,40.5464,40.605,40.39,40.4291,371494.0
2019-03-04 11:35:00,41.36,41.38,41.14,41.15,480556.0,40.4291,40.4486,40.214,40.2238,480556.0
2019-03-04 11:40:00,41.14,41.17,41.05,41.05,399099.0,40.214,40.2434,40.1261,40.1261,399099.0
2019-03-04 11:45:00,41.05,41.07,40.77,40.8,813964.0,40.1261,40.1456,39.8524,39.8817,813964.0
2019-03-04 11:50:00,40.8,40.99,40.76,40.97,417546.0,39.8817,40.0674,39.8426,40.0479,417546.0
2019-03-04 11:55:00,40.97,40.98,40.85,40.9,301528.0,40.0479,40.0576,39.9306,39.9794,301528.0
2019-03-04 12:00:00,40.9,40.98,40.87,40.97,287040.0,39.9794,40.0576,39.9501,40.0479,287040.0
2019-03-04 12:05:00,40.98,41.08,40.94,41.06,287981.0,40.0576,40.1554,40.0185,40.1358,287981.0
2019-03-04 12:10:00,41.05,41.08,40.95,40.96,167245.0,40.1261,40.1554,40.0283,40.0381,167245.0
2019-03-04 12:15:00,40.95,40.99,40.71,40.72,284644.0,40.0283,40.0674,39.7937,39.8035,284644.0
2019-03-04 12:20:00,40.72,40.78,40.65,40.67,275961.0,39.8035,39.8621,39.7351,39.7546,275961.0
2019-03-04 12:25:00,40.67,40.86,40.64,40.83,338018.0,39.7546,39.9403,39.7253,39.911,338018.0
2019-03-04 12:30:00,40.83,40.95,40.82,40.93,223873.0,39.911,40.0283,39.9012,40.0088,223873.0
2019-03-04 12:35:00,40.93,40.94,40.81,40.86,193459.0,40.0088,40.0185,39.8915,39.9403,193459.0
2019-03-04 12:40:00,40.87,40.89,40.8,40.82,154429.0,39.9501,39.9697,39.8817,39.9012,154429.0
2019-03-04 12:45:00,40.81,40.86,40.77,40.85,198639.0,39.8915,39.9403,39.8524,39.9306,198639.0
2019-03-04 12:50:00,40.84,40.95,40.83,40.93,196029.0,39.9208,40.0283,39.911,40.0088,196029.0
2019-03-04 12:55:00,40.92,40.96,40.84,40.95,109071.0,39.999,40.0381,39.9208,40.0283,109071.0
2019-03-04 13:00:00,40.95,40.96,40.81,40.81,130093.0,40.0283,40.0381,39.8915,39.8915,130093.0
2019-03-04 13:05:00,40.8,40.83,40.77,40.81,195924.0,39.8817,39.911,39.8524,39.8915,195924.0
2019-03-04 13:10:00,40.8,40.94,40.79,40.9,127630.0,39.8817,40.0185,39.8719,39.9794,127630.0
2019-03-04 13:15:00,40.91,40.95,40.9,40.93,140822.0,39.9892,40.0283,39.9794,40.0088,140822.0
2019-03-04 13:20:00,40.93,41.0,40.93,41.0,106669.0,40.0088,40.0772,40.0088,40.0772,106669.0
2019-03-04 13:25:00,40.99,41.1,40.95,41.08,191402.0,40.0674,40.1749,40.0283,40.1554,191402.0
2019-03-04 13:30:00,41.07,41.08,41.02,41.02,122258.0,40.1456,40.1554,40.0967,40.0967,122258.0
2019-03-04 13:35:00,41.02,41.09,41.01,41.04,126005.0,40.0967,40.1652,40.087,40.1163,126005.0
2019-03-04 13:40:00,41.04,41.16,41.02,41.16,172286.0,40.1163,40.2336,40.0967,40.2336,172286.0
2019-03-04 13:45:00,41.15,41.17,41.06,41.17,133414.0,40.2238,40.2434,40.1358,40.2434,133414.0
2019-03-04 13:50:00,41.16,41.21,41.1,41.19,177582.0,40.2336,40.2825,40.1749,40.2629,177582.0
2019-03-04 13:55:00,41.18,41.21,41.11,41.19,158395.0,40.2531,40.2825,40.1847,40.2629,158395.0
2019-03-04 14:00:00,41.19,41.21,41.02,41.05,180937.0,40.2629,40.2825,40.0967,40.1261,180937.0
2019-03-04 14:05:00,41.06,41.08,41.02,41.05,147873.0,40.1358,40.1554,40.0967,40.1261,147873.0
2019-03-04 14:10:00,41.05,41.1,41.02,41.1,120951.0,40.1261,40.1749,40.0967,40.1749,120951.0
2019-03-04 14:15:00,41.09,41.16,41.07,41.15,107724.0,40.1652,40.2336,40.1456,40.2238,107724.0
2019-03-04 14:20:00,41.14,41.15,40.99,41.04,460628.0,40.214,40.2238,40.0674,40.1163,460628.0
2019-03-04 14:25:00,41.03,41.12,41.03,41.08,341099.0,40.1065,40.1945,40.1065,40.1554,341099.0
2019-03-04 14:30:00,41.08,41.09,40.96,40.98,209604.0,40.1554,40.1652,40.0381,40.0576,209604.0
2019-03-04 14:35:00,40.98,41.0,40.92,40.92,129001.0,40.0576,40.0772,39.999,39.999,129001.0
2019-03-04 14:40:00,40.93,40.98,40.91,40.92,134013.0,40.0088,40.0576,39.9892,39.999,134013.0
2019-03-04 14:45:00,40.92,40.94,40.88,40.9,130225.0,39.999,40.0185,39.9599,39.9794,130225.0
2019-03-04 14:50:00,40.89,40.96,40.89,40.92,185578.0,39.9697,40.0381,39.9697,39.999,185578.0
2019-03-04 14:55:00,40.91,40.92,40.83,40.84,111495.0,39.9892,39.999,39.911,39.9208,111495.0
2019-03-04 15:00:00,40.84,40.87,40.81,40.84,182878.0,39.9208,39.9501,39.8915,39.9208,182878.0
2019-03-04 15:05:00,40.84,40.86,40.79,40.84,161206.0,39.9208,39.9403,39.8719,39.9208,161206.0
2019-03-04 15:10:00,40.83,40.91,40.83,40.9,133259.0,39.911,39.9892,39.911,39.9794,133259.0
2019-03-04 15:15:00,40.89,40.93,40.88,40.91,150549.0,39.9697,40.0088,39.9599,39.9892,150549.0
2019-03-04 15:20:00,40.91,40.92,40.86,40.88,145180.0,39.9892,39.999,39.9403,39.9599,145180.0
2019-03-04 15:25:00,40.88,40.95,40.87,40.89,151637.0,39.9599,40.0283,39.9501,39.9697,151637.0
2019-03-04 15:30:00,40.9,40.91,40.85,40.88,184250.0,39.9794,39.9892,39.9306,39.9599,184250.0
2019-03-04 15:35:00,40.88,40.96,40.87,40.92,203653.0,39.9599,40.0381,39.9501,39.999,203653.0
2019-03-04 15:40:00,40.93,40.98,40.9,40.96,254978.0,40.0088,40.0576,39.9794,40.0381,254978.0
2019-03-04 15:45:00,40.97,41.0,40.93,40.94,309012.0,40.0479,40.0772,40.0088,40.0185,309012.0
2019-03-04 15:50:00,40.94,41.06,40.94,41.03,423717.0,40.0185,40.1358,40.0185,40.1065,423717.0
2019-03-04 15:55:00,41.04,41.07,40.96,41.06,895930.0,40.1163,40.1456,40.0381,40.1358,895930.0
2019-03-05 09:30:00,40.25,40.56,39.71,39.77,1683599.0,39.3441,39.6471,38.8162,38.8749,1683599.0
2019-03-05 09:35:00,39.76,40.19,39.72,40.11,1394697.0,38.8651,39.2854,38.826,39.2072,1394697.0
2019-03-05 09:40:00,40.11,40.11,39.8,39.83,1047292.0,39.2072,39.2072,38.9042,38.9335,1047292.0
2019-03-05 09:45:00,39.81,39.87,39.65,39.68,884701.0,38.914,38.9726,38.7576,38.7869,884701.0
2019-03-05 09:50:00,39.68,39.7,39.51,39.66,847111.0,38.7869,38.8065,38.6207,38.7674,847111.0
2019-03-05 09:55:00,39.66,39.87,39.61,39.81,887224.0,38.7674,38.9726,38.7185,38.914,887224.0
2019-03-05 10:00:00,39.82,40.06,39.79,39.97,763903.0,38.9238,39.1584,38.8944,39.0704,763903.0
2019-03-05 10:05:00,39.98,40.17,39.97,40.0,612485.0,39.0802,39.2659,39.0704,39.0997,612485.0
2019-03-05 10:10:00,40.01,40.11,39.87,40.05,584635.0,39.1095,39.2072,38.9726,39.1486,584635.0
2019-03-05 10:15:00,40.05,40.09,39.78,39.83,512773.0,39.1486,39.1877,38.8847,38.9335,512773.0
2019-03-05 10:20:00,39.82,39.92,39.73,39.76,537184.0,38.9238,39.0215,38.8358,38.8651,537184.0
2019-03-05 10:25:00,39.77,39.78,39.72,39.75,313516.0,38.8749,38.8847,38.826,38.8553,313516.0
2019-03-05 10:30:00,39.75,39.97,39.74,39.92,363626.0,38.8553,39.0704,38.8456,39.0215,363626.0
2019-03-05 10:35:00,39.92,39.97,39.86,39.96,227111.0,39.0215,39.0704,38.9629,39.0606,227111.0
2019-03-05 10:40:00,39.96,40.02,39.94,39.97,331350.0,39.0606,39.1193,39.0411,39.0704,331350.0
2019-03-05 10:45:00,39.97,39.99,39.82,39.93,325251.0,39.0704,39.0899,38.9238,39.0313,325251.0
2019-03-05 10:50:00,39.93,40.06,39.92,40.01,412759.0,39.0313,39.1584,39.0215,39.1095,412759.0
2019-03-05 10:55:00,40.01,40.08,39.99,40.07,283264.0,39.1095,39.1779,39.0899,39.1681,283264.0
2019-03-05 11:00:00,40.08,40.19,40.04,40.16,293052.0,39.1779,39.2854,39.1388,39.2561,293052.0
2019-03-05 11:05:00,40.16,40.2,40.08,40.18,284297.0,39.2561,39.2952,39.1779,39.2757,284297.0
2019-03-05 11:10:00,40.18,40.23,40.16,40.23,281936.0,39.2757,39.3245,39.2561,39.3245,281936.0
2019-03-05 11:15:00,40.23,40.24,40.15,40.18,211208.0,39.3245,39.3343,39.2463,39.2757,211208.0
2019-03-05 11:20:00,40.19,40.19,40.12,40.19,181576.0,39.2854,39.2854,39.217,39.2854,181576.0
2019-03-05 11:25:00,40.18,40.3,40.18,40.25,333080.0,39.2757,39.393,39.2757,39.3441,333080.0
2019-03-05 11:30:00,40.26,40.26,40.16,40.24,218340.0,39.3539,39.3539,39.2561,39.3343,218340.0
2019-03-05 11:35:00,40.24,40.43,40.24,40.41,287518.0,39.3343,39.52,39.3343,39.5005,287518.0
2019-03-05 11:40:00,40.41,40.44,40.36,40.37,196173.0,39.5005,39.5298,39.4516,39.4614,196173.0
2019-03-05 11:45:00,40.37,40.38,40.3,40.3,221008.0,39.4614,39.4711,39.393,39.393,221008.0
2019-03-05 11:50:00,40.3,40.4,40.3,40.37,339530.0,39.393,39.4907,39.393,39.4614,339530.0
2019-03-05 11:55:00,40.37,40.48,40.32,40.44,298593.0,39.4614,39.5689,39.4125,39.5298,298593.0
2019-03-05 12:00:00,40.43,40.5,40.42,40.49,164528.0,39.52,39.5884,39.5102,39.5787,164528.0
2019-03-05 12:05:00,40.5,40.52,40.44,40.48,262714.0,39.5884,39.608,39.5298,39.5689,262714.0
2019-03-05 12:10:00,40.48,40.58,40.47,40.56,324746.0,39.5689,39.6666,39.5591,39.6471,324746.0
2019-03-05 12:15:00,40.55,40.56,40.47,40.48,188490.0,39.6373,39.6471,39.5591,39.5689,188490.0
2019-03-05 12:20:00,40.47,40.55,40.45,40.55,175488.0,39.5591,39.6373,39.5396,39.6373,175488.0
2019-03-05 12:25:00,40.55,40.61,40.53,40.55,224052.0,39.6373,39.696,39.6178,39.6373,224052.0
2019-03-05 12:30:00,40.55,40.57,40.47,40.48,169142.0,39.6373,39.6569,39.5591,39.5689,169142.0
2019-03-05 12:35:00,40.48,40.57,40.43,40.55,282152.0,39.5689,39.6569,39.52,39.6373,282152.0
2019-03-05 12:40:00,40.55,40.67,40.54,40.63,357990.0,39.6373,39.7546,39.6275,39.7155,357990.0
2019-03-05 12:45:00,40.64,40.65,40.53,40.55,193733.0,39.7253,39.7351,39.6178,39.6373,193733.0
2019-03-05 12:50:00,40.56,40.57,40.52,40.55,127260.0,39.6471,39.6569,39.608,39.6373,127260.0
2019-03-05 12:55:00,40.55,40.64,40.55,40.64,97640.0,39.6373,39.7253,39.6373,39.7253,97640.0
2019-03-05 13:00:00,40.64,40.64,40.54,40.59,177849.0,39.7253,39.7253,39.6275,39.6764,177849.0
2019-03-05 13:05:00,40.59,40.61,40.53,40.55,272822.0,39.6764,39.696,39.6178,39.6373,272822.0
2019-03-05 13:10:00,40.54,40.58,40.53,40.54,131641.0,39.6275,39.6666,39.6178,39.6275,131641.0
2019-03-05 13:15:00,40.55,40.56,40.44,40.44,282318.0,39.6373,39.6471,39.5298,39.5298,282318.0
2019-03-05 13:20:00,40.45,40.46,40.4,40.43,147846.0,39.5396,39.5493,39.4907,39.52,147846.0
2019-03-05 13:25:00,40.43,40.45,40.32,40.32,190232.0,39.52,39.5396,39.4125,39.4125,190232.0
2019-03-05 13:30:00,40.32,40.34,40.23,40.27,324185.0,39.4125,39.4321,39.3245,39.3636,324185.0
2019-03-05 13:35:00,40.28,40.38,40.27,40.34,143723.0,39.3734,39.4711,39.3636,39.4321,143723.0
2019-03-05 13:40:00,40.35,40.35,40.25,40.26,119474.0,39.4418,39.4418,39.3441,39.3539,119474.0
2019-03-05 13:45:00,40.27,40.27,40.16,40.21,296815.0,39.3636,39.3636,39.2561,39.305,296815.0
2019-03-05 13:50:00,40.22,40.28,40.21,40.26,106472.0,39.3148,39.3734,39.305,39.3539,106472.0
2019-03-05 13:55:00,40.27,40.31,40.24,40.26,122809.0,39.3636,39.4027,39.3343,39.3539,122809.0
2019-03-05 14:00:00,40.26,40.35,40.25,40.32,115978.0,39.3539,39.4418,39.3441,39.4125,115978.0
2019-03-05 14:05:00,40.31,40.37,40.31,40.35,118489.0,39.4027,39.4614,39.4027,39.4418,118489.0
2019-03-05 14:10:00,40.35,40.36,40.31,40.32,90167.0,39.4418,39.4516,39.4027,39.4125,90167.0
2019-03-05 14:15:00,40.32,40.33,40.26,40.3,123458.0,39.4125,39.4223,39.3539,39.393,123458.0
2019-03-05 14:20:00,40.3,40.36,40.3,40.35,85455.0,39.393,39.4516,39.393,39.4418,85455.0
2019-03-05 14:25:00,40.34,40.35,40.29,40.33,105033.0,39.4321,39.4418,39.3832,39.4223,105033.0
2019-03-05 14:30:00,40.32,40.35,40.25,40.26,96363.0,39.4125,39.4418,39.3441,39.3539,96363.0
2019-03-05 14:35:00,40.26,40.27,40.22,40.24,108005.0,39.3539,39.3636,39.3148,39.3343,108005.0
2019-03-05 14:40:00,40.25,40.27,40.2,40.24,137323.0,39.3441,39.3636,39.2952,39.3343,137323.0
2019-03-05 14:45:00,40.24,40.24,40.15,40.21,251998.0,39.3343,39.3343,39.2463,39.305,251998.0
2019-03-05 14:50:00,40.21,40.21,40.16,40.18,141338.0,39.305,39.305,39.2561,39.2757,141338.0
2019-03-05 14:55:00,40.18,40.21,40.17,40.2,81930.0,39.2757,39.305,39.2659,39.2952,81930.0
2019-03-05 15:00:00,40.2,40.23,40.16,40.21,134028.0,39.2952,39.3245,39.2561,39.305,134028.0
2019-03-05 15:05:00,40.21,40.24,40.18,40.19,132076.0,39.305,39.3343,39.2757,39.2854,132076.0
2019-03-05 15:10:00,40.19,40.24,40.17,40.22,119009.0,39.2854,39.3343,39.2659,39.3148,119009.0
2019-03-05 15:15:00,40.22,40.25,40.19,40.22,107845.0,39.3148,39.3441,39.2854,39.3148,107845.0
2019-03-05 15:20:00,40.22,40.23,40.18,40.23,158713.0,39.3148,39.3245,39.2757,39.3245,158713.0
2019-03-05 15:25:00,40.23,40.23,40.18,40.2,140338.0,39.3245,39.3245,39.2757,39.2952,140338.0
2019-03-05 15:30:00,40.2,40.2,40.11,40.15,233993.0,39.2952,39.2952,39.2072,39.2463,233993.0
2019-03-05 15:35:00,40.15,40.19,40.12,40.13,272571.0,39.2463,39.2854,39.217,39.2268,272571.0
2019-03-05 15:40:00,40.13,40.16,40.06,40.08,354376.0,39.2268,39.2561,39.1584,39.1779,354376.0
2019-03-05 15:45:00,40.09,40.17,40.08,40.14,434168.0,39.1877,39.2659,39.1779,39.2366,434168.0
2019-03-05 15:50:00,40.15,40.15,40.02,40.03,628060.0,39.2463,39.2463,39.1193,39.129,628060.0
2019-03-05 15:55:00,40.02,40.03,39.95,39.99,1065072.0,39.1193,39.129,39.0508,39.0899,1065072.0
2019-03-06 09:30:00,39.39,39.45,38.75,38.86,2308185.0,38.5034,38.5621,37.8778,37.9854,2308185.0
2019-03-06 09:35:00,38.86,38.99,38.27,38.28,1898709.0,37.9854,38.1124,37.4086,37.4184,1898709.0
2019-03-06 09:40:00,38.3,38.6,38.25,38.53,1675890.0,37.438,37.7312,37.3891,37.6628,1675890.0
2019-03-06 09:45:00,38.53,38.54,38.06,38.15,2333573.0,37.6628,37.6726,37.2034,37.2913,2333573.0
2019-03-06 09:50:00,38.15,38.16,37.8,37.99,1878283.0,37.2913,37.3011,36.9492,37.1349,1878283.0
2019-03-06 09:55:00,37.99,38.13,37.95,38.08,1411235.0,37.1349,37.2718,37.0958,37.2229,1411235.0
2019-03-06 10:00:00,38.07,38.07,37.83,37.9,1104486.0,37.2131,37.2131,36.9785,37.047,1104486.0
2019-03-06 10:05:00,37.89,37.96,37.68,37.7,1854032.0,37.0372,37.1056,36.8319,36.8515,1854032.0
2019-03-06 10:10:00,37.71,37.78,37.52,37.71,1957120.0,36.8612,36.9297,36.6755,36.8612,1957120.0
2019-03-06 10:15:00,37.71,37.81,37.61,37.75,1146750.0,36.8612,36.959,36.7635,36.9003,1146750.0
2019-03-06 10:20:00,37.74,37.77,37.62,37.7,738077.0,36.8906,36.9199,36.7733,36.8515,738077.0
2019-03-06 10:25:00,37.7,37.91,37.65,37.87,1170987.0,36.8515,37.0567,36.8026,37.0176,1170987.0
2019-03-06 10:30:00,37.86,37.94,37.71,37.72,757821.0,37.0079,37.0861,36.8612,36.871,757821.0
2019-03-06 10:35:00,37.71,37.89,37.71,37.81,552606.0,36.8612,37.0372,36.8612,36.959,552606.0
2019-03-06 10:40:00,37.81,37.87,37.72,37.83,512043.0,36.959,37.0176,36.871,36.9785,512043.0
2019-03-06 10:45:00,37.84,37.84,37.71,37.79,431697.0,36.9883,36.9883,36.8612,36.9394,431697.0
2019-03-06 10:50:00,37.79,37.93,37.79,37.84,539182.0,36.9394,37.0763,36.9394,36.9883,539182.0
2019-03-06 10:55:00,37.84,38.05,37.84,38.04,651014.0,36.9883,37.1936,36.9883,37.1838,651014.0
2019-03-06 11:00:00,38.04,38.19,38.0,38.19,737225.0,37.1838,37.3304,37.1447,37.3304,737225.0
2019-03-06 11:05:00,38.19,38.37,38.18,38.36,851478.0,37.3304,37.5064,37.3207,37.4966,851478.0
2019-03-06 11:10:00,38.36,38.36,38.13,38.23,499386.0,37.4966,37.4966,37.2718,37.3695,499386.0
2019-03-06 11:15:00,38.23,38.25,38.16,38.25,301367.0,37.3695,37.3891,37.3011,37.3891,301367.0
2019-03-06 11:20:00,38.24,38.26,38.13,38.13,401613.0,37.3793,37.3989,37.2718,37.2718,401613.0
2019-03-06 11:25:00,38.13,38.14,38.04,38.05,356191.0,37.2718,37.2816,37.1838,37.1936,356191.0
2019-03-06 11:30:00,38.06,38.12,37.98,38.0,413267.0,37.2034,37.262,37.1252,37.1447,413267.0
2019-03-06 11:35:00,38.0,38.11,37.97,38.02,266032.0,37.1447,37.2522,37.1154,37.1643,266032.0
2019-03-06 11:40:00,38.02,38.05,37.89,37.9,309792.0,37.1643,37.1936,37.0372,37.047,309792.0
2019-03-06 11:45:00,37.9,38.01,37.89,37.94,251221.0,37.047,37.1545,37.0372,37.0861,251221.0
2019-03-06 11:50:00,37.93,37.93,37.78,37.82,352969.0,37.0763,37.0763,36.9297,36.9688,352969.0
2019-03-06 11:55:00,37.8,37.94,37.78,37.91,297933.0,36.9492,37.0861,36.9297,37.0567,297933.0
2019-03-06 12:00:00,37.9,37.99,37.86,37.92,325415.0,37.047,37.1349,37.0079,37.0665,325415.0
2019-03-06 12:05:00,37.93,38.05,37.91,38.01,315147.0,37.0763,37.1936,37.0567,37.1545,315147.0
2019-03-06 12:10:00,38.01,38.06,37.97,38.03,217774.0,37.1545,37.2034,37.1154,37.174,217774.0
2019-03-06 12:15:00,38.03,38.03,37.91,37.96,235891.0,37.174,37.174,37.0567,37.1056,235891.0
2019-03-06 12:20:00,37.96,38.02,37.89,37.9,178456.0,37.1056,37.1643,37.0372,37.047,178456.0
2019-03-06 12:25:00,37.89,37.97,37.89,37.95,130715.0,37.0372,37.1154,37.0372,37.0958,130715.0
2019-03-06 12:30:00,37.95,38.0,37.91,37.99,174847.0,37.0958,37.1447,37.0567,37.1349,174847.0
2019-03-06 12:35:00,38.0,38.1,37.97,38.07,217940.0,37.1447,37.2425,37.1154,37.2131,217940.0
2019-03-06 12:40:00,38.06,38.09,38.01,38.05,235957.0,37.2034,37.2327,37.1545,37.1936,235957.0
2019-03-06 12:45:00,38.05,38.05,37.92,37.98,176269.0,37.1936,37.1936,37.0665,37.1252,176269.0
2019-03-06 12:50:00,37.98,38.06,37.96,37.97,142036.0,37.1252,37.2034,37.1056,37.1154,142036.0
2019-03-06 12:55:00,37.97,38.03,37.95,38.01,198667.0,37.1154,37.174,37.0958,37.1545,198667.0
2019-03-06 13:00:00,38.02,38.09,37.97,38.08,316882.0,37.1643,37.2327,37.1154,37.2229,316882.0
2019-03-06 13:05:00,38.07,38.08,38.01,38.06,178760.0,37.2131,37.2229,37.1545,37.2034,178760.0
2019-03-06 13:10:00,38.06,38.09,38.04,38.08,178783.0,37.2034,37.2327,37.1838,37.2229,178783.0
2019-03-06 13:15:00,38.08,38.12,38.01,38.09,218025.0,37.2229,37.262,37.1545,37.2327,218025.0
2019-03-06 13:20:00,38.09,38.1,38.01,38.02,206592.0,37.2327,37.2425,37.1545,37.1643,206592.0
2019-03-06 13:25:00,38.03,38.08,38.0,38.05,185118.0,37.174,37.2229,37.1447,37.1936,185118.0
2019-03-06 13:30:00,38.06,38.08,38.01,38.04,193071.0,37.2034,37.2229,37.1545,37.1838,193071.0
2019-03-06 13:35:00,38.05,38.14,38.03,38.14,211687.0,37.1936,37.2816,37.174,37.2816,211687.0
2019-03-06 13:40:00,38.14,38.15,38.09,38.11,173907.0,37.2816,37.2913,37.2327,37.2522,173907.0
2019-03-06 13:45:00,38.12,38.15,38.0,38.03,246882.0,37.262,37.2913,37.1447,37.174,246882.0
2019-03-06 13:50:00,38.02,38.11,38.01,38.09,184584.0,37.1643,37.2522,37.1545,37.2327,184584.0
2019-03-06 13:55:00,38.09,38.19,38.09,38.19,222576.0,37.2327,37.3304,37.2327,37.3304,222576.0
2019-03-06 14:00:00,38.19,38.21,38.14,38.18,246367.0,37.3304,37.35,37.2816,37.3207,246367.0
2019-03-06 14:05:00,38.17,38.2,38.14,38.19,152126.0,37.3109,37.3402,37.2816,37.3304,152126.0
2019-03-06 14:10:00,38.19,38.3,38.19,38.23,312556.0,37.3304,37.438,37.3304,37.3695,312556.0
2019-03-06 14:15:00,38.23,38.3,38.2,38.25,212143.0,37.3695,37.438,37.3402,37.3891,212143.0
2019-03-06 14:20:00,38.24,38.29,38.23,38.27,161440.0,37.3793,37.4282,37.3695,37.4086,161440.0
2019-03-06 14:25:00,38.28,38.28,38.2,38.22,119277.0,37.4184,37.4184,37.3402,37.3598,119277.0
2019-03-06 14:30:00,38.22,38.26,38.17,38.19,144766.0,37.3598,37.3989,37.3109,37.3304,144766.0
2019-03-06 14:35:00,38.19,38.24,38.17,38.2,107508.0,37.3304,37.3793,37.3109,37.3402,107508.0
2019-03-06 14:40:00,38.2,38.21,38.11,38.13,190491.0,37.3402,37.35,37.2522,37.2718,190491.0
2019-03-06 14:45:00,38.12,38.15,38.05,38.07,233124.0,37.262,37.2913,37.1936,37.2131,233124.0
2019-03-06 14:50:00,38.08,38.15,38.08,38.13,170851.0,37.2229,37.2913,37.2229,37.2718,170851.0
2019-03-06 14:55:00,38.13,38.17,38.09,38.1,195735.0,37.2718,37.3109,37.2327,37.2425,195735.0
2019-03-06 15:00:00,38.09,38.14,38.09,38.09,158005.0,37.2327,37.2816,37.2327,37.2327,158005.0
2019-03-06 15:05:00,38.09,38.1,38.03,38.08,224126.0,37.2327,37.2425,37.174,37.2229,224126.0
2019-03-06 15:10:00,38.08,38.09,38.01,38.02,202951.0,37.2229,37.2327,37.1545,37.1643,202951.0
2019-03-06 15:15:00,38.02,38.06,37.96,37.98,377436.0,37.1643,37.2034,37.1056,37.1252,377436.0
2019-03-06 15:20:00,37.98,38.0,37.94,37.98,360132.0,37.1252,37.1447,37.0861,37.1252,360132.0
2019-03-06 15:25:00,37.98,38.02,37.96,38.02,385365.0,37.1252,37.1643,37.1056,37.1643,385365.0
2019-03-06 15:30:00,38.02,38.04,37.99,38.02,440590.0,37.1643,37.1838,37.1349,37.1643,440590.0
2019-03-06 15:35:00,38.02,38.05,38.0,38.03,442322.0,37.1643,37.1936,37.1447,37.174,442322.0
2019-03-06 15:40:00,38.04,38.1,38.03,38.08,503531.0,37.1838,37.2425,37.174,37.2229,503531.0
2019-03-06 15:45:00,38.07,38.08,38.01,38.03,486226.0,37.2131,37.2229,37.1545,37.174,486226.0
2019-03-06 15:50:00,38.03,38.05,38.01,38.02,683298.0,37.174,37.1936,37.1545,37.1643,683298.0
2019-03-06 15:55:00,38.02,38.03,37.91,37.93,1261473.0,37.1643,37.174,37.0567,37.0763,1261473.0
2019-03-07 09:30:00,37.54,38.02,37.53,37.91,1523983.0,36.6951,37.1643,36.6853,37.0567,1523983.0
2019-03-07 09:35:00,37.92,38.03,37.62,37.73,1043147.0,37.0665,37.174,36.7733,36.8808,1043147.0
2019-03-07 09:40:00,37.72,37.72,37.24,37.27,1359918.0,36.871,36.871,36.4018,36.4311,1359918.0
2019-03-07 09:45:00,37.27,37.49,37.13,37.45,995141.0,36.4311,36.6462,36.2943,36.6071,995141.0
2019-03-07 09:50:00,37.46,37.57,37.35,37.52,762481.0,36.6169,36.7244,36.5093,36.6755,762481.0
2019-03-07 09:55:00,37.52,37.62,37.45,37.59,555275.0,36.6755,36.7733,36.6071,36.7439,555275.0
2019-03-07 10:00:00,37.59,37.75,37.47,37.75,516996.0,36.7439,36.9003,36.6266,36.9003,516996.0
2019-03-07 10:05:00,37.74,37.83,37.68,37.7,513938.0,36.8906,36.9785,36.8319,36.8515,513938.0
2019-03-07 10:10:00,37.71,37.72,37.46,37.5,526675.0,36.8612,36.871,36.6169,36.656,526675.0
2019-03-07 10:15:00,37.5,37.52,37.33,37.43,381023.0,36.656,36.6755,36.4898,36.5875,381023.0
2019-03-07 10:20:00,37.43,37.6,37.42,37.53,288442.0,36.5875,36.7537,36.5778,36.6853,288442.0
2019-03-07 10:25:00,37.53,37.67,37.5,37.66,315914.0,36.6853,36.8221,36.656,36.8124,315914.0
2019-03-07 10:30:00,37.66,37.83,37.6,37.81,414325.0,36.8124,36.9785,36.7537,36.959,414325.0
2019-03-07 10:35:00,37.81,37.84,37.73,37.79,590544.0,36.959,36.9883,36.8808,36.9394,590544.0
2019-03-07 10:40:00,37.79,37.79,37.66,37.73,344601.0,36.9394,36.9394,36.8124,36.8808,344601.0
2019-03-07 10:45:00,37.73,37.98,37.72,37.95,502002.0,36.8808,37.1252,36.871,37.0958,502002.0
2019-03-07 10:50:00,37.95,38.14,37.9,38.11,689101.0,37.0958,37.2816,37.047,37.2522,689101.0
2019-03-07 10:55:00,38.12,38.17,37.96,37.98,685035.0,37.262,37.3109,37.1056,37.1252,685035.0
2019-03-07 11:00:00,37.97,38.18,37.89,38.12,652734.0,37.1154,37.3207,37.0372,37.262,652734.0
2019-03-07 11:05:00,38.13,38.15,37.97,38.05,505202.0,37.2718,37.2913,37.1154,37.1936,505202.0
2019-03-07 11:10:00,38.05,38.07,37.97,38.02,266233.0,37.1936,37.2131,37.1154,37.1643,266233.0
2019-03-07 11:15:00,38.02,38.11,37.91,37.97,497946.0,37.1643,37.2522,37.0567,37.1154,497946.0
2019-03-07 11:20:00,37.97,38.08,37.96,38.04,250820.0,37.1154,37.2229,37.1056,37.1838,250820.0
2019-03-07 11:25:00,38.05,38.17,38.05,38.15,321808.0,37.1936,37.3109,37.1936,37.2913,321808.0
2019-03-07 11:30:00,38.16,38.31,38.16,38.21,774081.0,37.3011,37.4477,37.3011,37.35,774081.0
2019-03-07 11:35:00,38.21,38.27,38.13,38.13,320274.0,37.35,37.4086,37.2718,37.2718,320274.0
2019-03-07 11:40:00,38.13,38.17,38.07,38.14,343500.0,37.2718,37.3109,37.2131,37.2816,343500.0
2019-03-07 11:45:00,38.14,38.19,38.01,38.02,234618.0,37.2816,37.3304,37.1545,37.1643,234618.0
2019-03-07 11:50:00,38.02,38.09,38.0,38.02,216438.0,37.1643,37.2327,37.1447,37.1643,216438.0
2019-03-07 11:55:00,38.02,38.08,38.0,38.05,246449.0,37.1643,37.2229,37.1447,37.1936,246449.0
2019-03-07 12:00:00,38.04,38.15,37.99,38.15,223112.0,37.1838,37.2913,37.1349,37.2913,223112.0
2019-03-07 12:05:00,38.15,38.18,38.05,38.13,231702.0,37.2913,37.3207,37.1936,37.2718,231702.0
2019-03-07 12:10:00,38.13,38.16,38.08,38.15,129314.0,37.2718,37.3011,37.2229,37.2913,129314.0
2019-03-07 12:15:00,38.14,38.17,38.09,38.14,129608.0,37.2816,37.3109,37.2327,37.2816,129608.0
2019-03-07 12:20:00,38.14,38.17,38.1,38.14,181021.0,37.2816,37.3109,37.2425,37.2816,181021.0
2019-03-07 12:25:00,38.15,38.23,38.1,38.19,225407.0,37.2913,37.3695,37.2425,37.3304,225407.0
2019-03-07 12:30:00,38.19,38.25,38.07,38.25,438857.0,37.3304,37.3891,37.2131,37.3891,438857.0
2019-03-07 12:35:00,38.24,38.28,38.17,38.24,279821.0,37.3793,37.4184,37.3109,37.3793,279821.0
2019-03-07 12:40:00,38.23,38.27,38.18,38.24,159633.0,37.3695,37.4086,37.3207,37.3793,159633.0
2019-03-07 12:45:00,38.24,38.28,38.2,38.23,169018.0,37.3793,37.4184,37.3402,37.3695,169018.0
2019-03-07 12:50:00,38.23,38.27,38.16,38.25,221105.0,37.3695,37.4086,37.3011,37.3891,221105.0
2019-03-07 12:55:00,38.26,38.27,38.22,38.26,130148.0,37.3989,37.4086,37.3598,37.3989,130148.0
2019-03-07 13:00:00,38.26,38.3,38.21,38.25,158324.0,37.3989,37.438,37.35,37.3891,158324.0
2019-03-07 13:05:00,38.25,38.26,38.18,38.22,157189.0,37.3891,37.3989,37.3207,37.3598,157189.0
2019-03-07 13:10:00,38.22,38.25,38.19,38.22,113871.0,37.3598,37.3891,37.3304,37.3598,113871.0
2019-03-07 13:15:00,38.23,38.26,38.18,38.2,140595.0,37.3695,37.3989,37.3207,37.3402,140595.0
2019-03-07 13:20:00,38.2,38.21,38.13,38.14,112959.0,37.3402,37.35,37.2718,37.2816,112959.0
2019-03-07 13:25:00,38.14,38.17,38.11,38.16,151690.0,37.2816,37.3109,37.2522,37.3011,151690.0
2019-03-07 13:30:00,38.15,38.19,38.06,38.06,199154.0,37.2913,37.3304,37.2034,37.2034,199154.0
2019-03-07 13:35:00,38.06,38.09,38.01,38.08,205093.0,37.2034,37.2327,37.1545,37.2229,205093.0
2019-03-07 13:40:00,38.08,38.13,38.08,38.1,151361.0,37.2229,37.2718,37.2229,37.2425,151361.0
2019-03-07 13:45:00,38.11,38.11,37.91,37.96,272537.0,37.2522,37.2522,37.0567,37.1056,272537.0
2019-03-07 13:50:00,37.97,38.0,37.86,37.88,269668.0,37.1154,37.1447,37.0079,37.0274,269668.0
2019-03-07 13:55:00,37.89,37.98,37.87,37.97,224911.0,37.0372,37.1252,37.0176,37.1154,224911.0
2019-03-07 14:00:00,37.97,38.01,37.92,37.99,331568.0,37.1154,37.1545,37.0665,37.1349,331568.0
2019-03-07 14:05:00,38.0,38.02,37.9,37.96,261500.0,37.1447,37.1643,37.047,37.1056,261500.0
2019-03-07 14:10:00,37.96,37.98,37.88,37.89,149139.0,37.1056,37.1252,37.0274,37.0372,149139.0
2019-03-07 14:15:00,37.89,37.92,37.88,37.91,201999.0,37.0372,37.0665,37.0274,37.0567,201999.0
2019-03-07 14:20:00,37.91,37.94,37.86,37.86,151538.0,37.0567,37.0861,37.0079,37.0079,151538.0
2019-03-07 14:25:00,37.86,37.95,37.84,37.93,148863.0,37.0079,37.0958,36.9883,37.0763,148863.0
2019-03-07 14:30:00,37.94,37.97,37.85,37.87,99857.0,37.0861,37.1154,36.9981,37.0176,99857.0
2019-03-07 14:35:00,37.87,37.89,37.81,37.82,146153.0,37.0176,37.0372,36.959,36.9688,146153.0
2019-03-07 14:40:00,37.82,37.88,37.79,37.88,166744.0,36.9688,37.0274,36.9394,37.0274,166744.0
2019-03-07 14:45:00,37.88,37.88,37.78,37.83,198271.0,37.0274,37.0274,36.9297,36.9785,198271.0
2019-03-07 14:50:00,37.82,37.85,37.73,37.77,209346.0,36.9688,36.9981,36.8808,36.9199,209346.0
2019-03-07 14:55:00,37.77,37.81,37.7,37.74,155651.0,36.9199,36.959,36.8515,36.8906,155651.0
2019-03-07 15:00:00,37.73,37.74,37.62,37.65,259370.0,36.8808,36.8906,36.7733,36.8026,259370.0
2019-03-07 15:05:00,37.65,37.77,37.62,37.77,284856.0,36.8026,36.9199,36.7733,36.9199,284856.0
2019-03-07 15:10:00,37.76,37.81,37.73,37.73,189981.0,36.9101,36.959,36.8808,36.8808,189981.0
2019-03-07 15:15:00,37.73,37.76,37.7,37.73,273296.0,36.8808,36.9101,36.8515,36.8808,273296.0
2019-03-07 15:20:00,37.72,37.78,37.7,37.76,194656.0,36.871,36.9297,36.8515,36.9101,194656.0
2019-03-07 15:25:00,37.77,37.81,37.64,37.65,262862.0,36.9199,36.959,36.7928,36.8026,262862.0
2019-03-07 15:30:00,37.65,37.71,37.64,37.68,401092.0,36.8026,36.8612,36.7928,36.8319,401092.0
2019-03-07 15:35:00,37.68,37.85,37.67,37.84,219712.0,36.8319,36.9981,36.8221,36.9883,219712.0
2019-03-07 15:40:00,37.84,37.84,37.71,37.75,310710.0,36.9883,36.9883,36.8612,36.9003,310710.0
2019-03-07 15:45:00,37.75,37.82,37.73,37.77,383630.0,36.9003,36.9688,36.8808,36.9199,383630.0
2019-03-07 15:50:00,37.77,37.83,37.75,37.8,549387.0,36.9199,36.9785,36.9003,36.9492,549387.0
2019-03-07 15:55:00,37.8,37.89,37.8,37.83,1197660.0,36.9492,37.0372,36.9492,36.9785,1197660.0
2019-03-08 09:30:00,36.89,37.17,36.57,37.1,2505727.0,36.0597,36.3334,35.7469,36.265,2505727.0
2019-03-08 09:35:00,37.11,37.39,37.1,37.22,865226.0,36.2747,36.5484,36.265,36.3823,865226.0
2019-03-08 09:40:00,37.22,37.47,37.13,37.47,894947.0,36.3823,36.6266,36.2943,36.6266,894947.0
2019-03-08 09:45:00,37.45,37.6,37.42,37.5,801814.0,36.6071,36.7537,36.5778,36.656,801814.0
2019-03-08 09:50:00,37.5,37.7,37.41,37.65,744968.0,36.656,36.8515,36.568,36.8026,744968.0
2019-03-08 09:55:00,37.66,37.71,37.48,37.48,590080.0,36.8124,36.8612,36.6364,36.6364,590080.0
2019-03-08 10:00:00,37.48,37.49,37.3,37.43,595825.0,36.6364,36.6462,36.4605,36.5875,595825.0
2019-03-08 10:05:00,37.43,37.44,37.34,37.43,393084.0,36.5875,36.5973,36.4996,36.5875,393084.0
2019-03-08 10:10:00,37.43,37.55,37.43,37.48,429729.0,36.5875,36.7048,36.5875,36.6364,429729.0
2019-03-08 10:15:00,37.49,37.53,37.36,37.4,388864.0,36.6462,36.6853,36.5191,36.5582,388864.0
2019-03-08 10:20:00,37.39,37.5,37.36,37.4,444456.0,36.5484,36.656,36.5191,36.5582,444456.0
2019-03-08 10:25:00,37.41,37.49,37.35,37.35,427215.0,36.568,36.6462,36.5093,36.5093,427215.0
2019-03-08 10:30:00,37.36,37.43,37.29,37.39,431190.0,36.5191,36.5875,36.4507,36.5484,431190.0
2019-03-08 10:35:00,37.39,37.46,37.35,37.42,246036.0,36.5484,36.6169,36.5093,36.5778,246036.0
2019-03-08 10:40:00,37.43,37.72,37.4,37.71,410672.0,36.5875,36.871,36.5582,36.8612,410672.0
2019-03-08 10:45:00,37.72,37.8,37.7,37.77,313830.0,36.871,36.9492,36.8515,36.9199,313830.0
2019-03-08 10:50:00,37.78,37.8,37.68,37.73,326411.0,36.9297,36.9492,36.8319,36.8808,326411.0
2019-03-08 10:55:00,37.73,37.75,37.65,37.65,261085.0,36.8808,36.9003,36.8026,36.8026,261085.0
2019-03-08 11:00:00,37.65,37.79,37.64,37.74,287520.0,36.8026,36.9394,36.7928,36.8906,287520.0
2019-03-08 11:05:00,37.73,37.83,37.72,37.79,286737.0,36.8808,36.9785,36.871,36.9394,286737.0
2019-03-08 11:10:00,37.78,37.89,37.68,37.84,306844.0,36.9297,37.0372,36.8319,36.9883,306844.0
2019-03-08 11:15:00,37.84,37.92,37.79,37.82,295170.0,36.9883,37.0665,36.9394,36.9688,295170.0
2019-03-08 11:20:00,37.83,37.99,37.76,37.98,357758.0,36.9785,37.1349,36.9101,37.1252,357758.0
2019-03-08 11:25:00,37.99,38.16,37.99,38.11,763879.0,37.1349,37.3011,37.1349,37.2522,763879.0
2019-03-08 11:30:00,38.11,38.15,38.04,38.09,481681.0,37.2522,37.2913,37.1838,37.2327,481681.0
2019-03-08 11:35:00,38.09,38.13,37.98,38.01,233214.0,37.2327,37.2718,37.1252,37.1545,233214.0
2019-03-08 11:40:00,38.01,38.05,37.95,38.03,221875.0,37.1545,37.1936,37.0958,37.174,221875.0
2019-03-08 11:45:00,38.03,38.1,38.01,38.02,212405.0,37.174,37.2425,37.1545,37.1643,212405.0
2019-03-08 11:50:00,38.02,38.11,37.95,38.09,250197.0,37.1643,37.2522,37.0958,37.2327,250197.0
2019-03-08 11:55:00,38.09,38.1,37.97,38.02,210441.0,37.2327,37.2425,37.1154,37.1643,210441.0
2019-03-08 12:00:00,38.02,38.07,38.01,38.03,132137.0,37.1643,37.2131,37.1545,37.174,132137.0
2019-03-08 12:05:00,38.02,38.03,37.89,37.96,244251.0,37.1643,37.174,37.0372,37.1056,244251.0
2019-03-08 12:10:00,37.96,38.04,37.95,37.98,180634.0,37.1056,37.1838,37.0958,37.1252,180634.0
2019-03-08 12:15:00,37.98,38.04,37.95,37.97,100960.0,37.1252,37.1838,37.0958,37.1154,100960.0
2019-03-08 12:20:00,37.97,38.0,37.95,37.97,91425.0,37.1154,37.1447,37.0958,37.1154,91425.0
2019-03-08 12:25:00,37.98,38.05,37.97,38.03,106401.0,37.1252,37.1936,37.1154,37.174,106401.0
2019-03-08 12:30:00,38.02,38.19,38.02,38.18,647257.0,37.1643,37.3304,37.1643,37.3207,647257.0
2019-03-08 12:35:00,38.18,38.22,38.15,38.22,263870.0,37.3207,37.3598,37.2913,37.3598,263870.0
2019-03-08 12:40:00,38.21,38.23,38.11,38.2,331392.0,37.35,37.3695,37.2522,37.3402,331392.0
2019-03-08 12:45:00,38.2,38.23,38.12,38.12,160513.0,37.3402,37.3695,37.262,37.262,160513.0
2019-03-08 12:50:00,38.13,38.2,38.12,38.2,171422.0,37.2718,37.3402,37.262,37.3402,171422.0
2019-03-08 12:55:00,38.2,38.2,38.13,38.15,152753.0,37.3402,37.3402,37.2718,37.2913,152753.0
2019-03-08 13:00:00,38.15,38.23,38.14,38.22,167070.0,37.2913,37.3695,37.2816,37.3598,167070.0
2019-03-08 13:05:00,38.23,38.29,38.2,38.27,290677.0,37.3695,37.4282,37.3402,37.4086,290677.0
2019-03-08 13:10:00,38.28,38.36,38.27,38.32,271948.0,37.4184,37.4966,37.4086,37.4575,271948.0
2019-03-08 13:15:00,38.33,38.33,38.19,38.22,208419.0,37.4673,37.4673,37.3304,37.3598,208419.0
2019-03-08 13:20:00,38.22,38.22,38.12,38.2,234176.0,37.3598,37.3598,37.262,37.3402,234176.0
2019-03-08 13:25:00,38.2,38.29,38.16,38.29,209873.0,37.3402,37.4282,37.3011,37.4282,209873.0
2019-03-08 13:30:00,38.29,38.31,38.25,38.27,153848.0,37.4282,37.4477,37.3891,37.4086,153848.0
2019-03-08 13:35:00,38.27,38.34,38.26,38.28,217471.0,37.4086,37.4771,37.3989,37.4184,217471.0
2019-03-08 13:40:00,38.29,38.43,38.28,38.4,334682.0,37.4282,37.565,37.4184,37.5357,334682.0
2019-03-08 13:45:00,38.4,38.48,38.37,38.44,371294.0,37.5357,37.6139,37.5064,37.5748,371294.0
2019-03-08 13:50:00,38.44,38.45,38.32,38.36,289774.0,37.5748,37.5846,37.4575,37.4966,289774.0
2019-03-08 13:55:00,38.35,38.43,38.32,38.42,346202.0,37.4868,37.565,37.4575,37.5553,346202.0
2019-03-08 14:00:00,38.42,38.44,38.33,38.34,205732.0,37.5553,37.5748,37.4673,37.4771,205732.0
2019-03-08 14:05:00,38.35,38.37,38.33,38.34,135984.0,37.4868,37.5064,37.4673,37.4771,135984.0
2019-03-08 14:10:00,38.34,38.41,38.34,38.37,231040.0,37.4771,37.5455,37.4771,37.5064,231040.0
2019-03-08 14:15:00,38.37,38.41,38.36,38.41,129181.0,37.5064,37.5455,37.4966,37.5455,129181.0
2019-03-08 14:20:00,38.41,38.52,38.4,38.51,214451.0,37.5455,37.653,37.5357,37.6432,214451.0
2019-03-08 14:25:00,38.5,38.51,38.43,38.5,254867.0,37.6335,37.6432,37.565,37.6335,254867.0
2019-03-08 14:30:00,38.5,38.55,38.49,38.51,361815.0,37.6335,37.6823,37.6237,37.6432,361815.0
2019-03-08 14:35:00,38.51,38.55,38.5,38.53,121209.0,37.6432,37.6823,37.6335,37.6628,121209.0
2019-03-08 14:40:00,38.52,38.62,38.52,38.61,298428.0,37.653,37.7508,37.653,37.741,298428.0
2019-03-08 14:45:00,38.61,38.65,38.57,38.62,268279.0,37.741,37.7801,37.7019,37.7508,268279.0
2019-03-08 14:50:00,38.63,38.79,38.62,38.77,438933.0,37.7605,37.9169,37.7508,37.8974,438933.0
2019-03-08 14:55:00,38.77,38.82,38.69,38.72,396985.0,37.8974,37.9463,37.8192,37.8485,396985.0
2019-03-08 15:00:00,38.72,38.75,38.64,38.72,274047.0,37.8485,37.8778,37.7703,37.8485,274047.0
2019-03-08 15:05:00,38.72,38.76,38.65,38.72,247797.0,37.8485,37.8876,37.7801,37.8485,247797.0
2019-03-08 15:10:00,38.71,38.72,38.6,38.63,270764.0,37.8387,37.8485,37.7312,37.7605,270764.0
2019-03-08 15:15:00,38.64,38.64,38.52,38.53,354528.0,37.7703,37.7703,37.653,37.6628,354528.0
2019-03-08 15:20:00,38.54,38.58,38.45,38.48,380259.0,37.6726,37.7117,37.5846,37.6139,380259.0
2019-03-08 15:25:00,38.48,38.61,38.46,38.58,390010.0,37.6139,37.741,37.5944,37.7117,390010.0
2019-03-08 15:30:00,38.58,38.71,38.55,38.65,435100.0,37.7117,37.8387,37.6823,37.7801,435100.0
2019-03-08 15:35:00,38.65,38.66,38.49,38.53,415555.0,37.7801,37.7899,37.6237,37.6628,415555.0
2019-03-08 15:40:00,38.54,38.65,38.5,38.65,410795.0,37.6726,37.7801,37.6335,37.7801,410795.0
2019-03-08 15:45:00,38.65,38.8,38.64,38.77,891025.0,37.7801,37.9267,37.7703,37.8974,891025.0
2019-03-08 15:50:00,38.76,38.8,38.65,38.68,898566.0,37.8876,37.9267,37.7801,37.8094,898566.0
2019-03-08 15:55:00,38.67,38.68,38.6,38.66,1414755.0,37.7996,37.8094,37.7312,37.7899,1414755.0
2019-03-11 09:30:00,38.91,39.15,38.83,38.89,1058513.0,38.0342,38.2688,37.956,38.0147,1058513.0
2019-03-11 09:35:00,38.9,39.25,38.89,39.17,597724.0,38.0245,38.3666,38.0147,38.2884,597724.0
2019-03-11 09:40:00,39.17,39.4,39.15,39.31,506451.0,38.2884,38.5132,38.2688,38.4252,506451.0
2019-03-11 09:45:00,39.3,39.4,39.21,39.23,380165.0,38.4155,38.5132,38.3275,38.347,380165.0
2019-03-11 09:50:00,39.23,39.31,39.15,39.28,276051.0,38.347,38.4252,38.2688,38.3959,276051.0
2019-03-11 09:55:00,39.28,39.33,39.19,39.21,325188.0,38.3959,38.4448,38.3079,38.3275,325188.0
2019-03-11 10:00:00,39.21,39.46,39.21,39.45,395139.0,38.3275,38.5719,38.3275,38.5621,395139.0
2019-03-11 10:05:00,39.45,39.5,39.36,39.48,447233.0,38.5621,38.611,38.4741,38.5914,447233.0
2019-03-11 10:10:00,39.49,39.54,39.41,39.5,290826.0,38.6012,38.6501,38.523,38.611,290826.0
2019-03-11 10:15:00,39.5,39.53,39.44,39.51,253701.0,38.611,38.6403,38.5523,38.6207,253701.0
2019-03-11 10:20:00,39.51,39.52,39.32,39.34,243484.0,38.6207,38.6305,38.435,38.4546,243484.0
2019-03-11 10:25:00,39.34,39.35,39.2,39.21,381261.0,38.4546,38.4643,38.3177,38.3275,381261.0
2019-03-11 10:30:00,39.21,39.35,39.21,39.27,444392.0,38.3275,38.4643,38.3275,38.3861,444392.0
2019-03-11 10:35:00,39.28,39.34,39.16,39.23,302922.0,38.3959,38.4546,38.2786,38.347,302922.0
2019-03-11 10:40:00,39.23,39.33,39.21,39.28,256230.0,38.347,38.4448,38.3275,38.3959,256230.0
2019-03-11 10:45:00,39.29,39.48,39.28,39.48,368121.0,38.4057,38.5914,38.3959,38.5914,368121.0
2019-03-11 10:50:00,39.47,39.48,39.38,39.4,259290.0,38.5816,38.5914,38.4937,38.5132,259290.0
2019-03-11 10:55:00,39.4,39.45,39.37,39.44,160029.0,38.5132,38.5621,38.4839,38.5523,160029.0
2019-03-11 11:00:00,39.43,39.5,39.39,39.5,249676.0,38.5425,38.611,38.5034,38.611,249676.0
2019-03-11 11:05:00,39.5,39.53,39.41,39.52,238504.0,38.611,38.6403,38.523,38.6305,238504.0
2019-03-11 11:10:00,39.51,39.55,39.45,39.54,185352.0,38.6207,38.6598,38.5621,38.6501,185352.0
2019-03-11 11:15:00,39.54,39.55,39.47,39.52,185386.0,38.6501,38.6598,38.5816,38.6305,185386.0
2019-03-11 11:20:00,39.52,39.54,39.48,39.51,140902.0,38.6305,38.6501,38.5914,38.6207,140902.0
2019-03-11 11:25:00,39.51,39.51,39.38,39.39,179006.0,38.6207,38.6207,38.4937,38.5034,179006.0
2019-03-11 11:30:00,39.39,39.42,39.31,39.36,291583.0,38.5034,38.5328,38.4252,38.4741,291583.0
2019-03-11 11:35:00,39.37,39.44,39.32,39.39,185450.0,38.4839,38.5523,38.435,38.5034,185450.0
2019-03-11 11:40:00,39.39,39.44,39.38,39.39,134472.0,38.5034,38.5523,38.4937,38.5034,134472.0
2019-03-11 11:45:00,39.39,39.4,39.28,39.29,170537.0,38.5034,38.5132,38.3959,38.4057,170537.0
2019-03-11 11:50:00,39.28,39.33,39.23,39.33,258846.0,38.3959,38.4448,38.347,38.4448,258846.0
2019-03-11 11:55:00,39.34,39.37,39.31,39.35,125108.0,38.4546,38.4839,38.4252,38.4643,125108.0
2019-03-11 12:00:00,39.36,39.39,39.31,39.38,197172.0,38.4741,38.5034,38.4252,38.4937,197172.0
2019-03-11 12:05:00,39.39,39.45,39.36,39.41,302190.0,38.5034,38.5621,38.4741,38.523,302190.0
2019-03-11 12:10:00,39.42,39.45,39.39,39.42,405563.0,38.5328,38.5621,38.5034,38.5328,405563.0
2019-03-11 12:15:00,39.43,39.53,39.42,39.52,300846.0,38.5425,38.6403,38.5328,38.6305,300846.0
2019-03-11 12:20:00,39.52,39.54,39.37,39.41,256280.0,38.6305,38.6501,38.4839,38.523,256280.0
2019-03-11 12:25:00,39.41,39.42,39.28,39.29,223233.0,38.523,38.5328,38.3959,38.4057,223233.0
2019-03-11 12:30:00,39.29,39.35,39.28,39.34,216482.0,38.4057,38.4643,38.3959,38.4546,216482.0
2019-03-11 12:35:00,39.34,39.45,39.33,39.43,172657.0,38.4546,38.5621,38.4448,38.5425,172657.0
2019-03-11 12:40:00,39.42,39.43,39.35,39.37,134241.0,38.5328,38.5425,38.4643,38.4839,134241.0
2019-03-11 12:45:00,39.37,39.42,39.29,39.32,187638.0,38.4839,38.5328,38.4057,38.435,187638.0
2019-03-11 12:50:00,39.32,39.41,39.31,39.41,175428.0,38.435,38.523,38.4252,38.523,175428.0
2019-03-11 12:55:00,39.4,39.43,39.35,39.35,94999.0,38.5132,38.5425,38.4643,38.4643,94999.0
2019-03-11 13:00:00,39.35,39.44,39.35,39.4,107587.0,38.4643,38.5523,38.4643,38.5132,107587.0
2019-03-11 13:05:00,39.4,39.5,39.39,39.45,222447.0,38.5132,38.611,38.5034,38.5621,222447.0
2019-03-11 13:10:00,39.44,39.51,39.44,39.5,196221.0,38.5523,38.6207,38.5523,38.611,196221.0
2019-03-11 13:15:00,39.5,39.53,39.47,39.48,130761.0,38.611,38.6403,38.5816,38.5914,130761.0
2019-03-11 13:20:00,39.48,39.5,39.44,39.5,188476.0,38.5914,38.611,38.5523,38.611,188476.0
2019-03-11 13:25:00,39.5,39.53,39.47,39.52,198073.0,38.611,38.6403,38.5816,38.6305,198073.0
2019-03-11 13:30:00,39.52,39.52,39.44,39.46,189812.0,38.6305,38.6305,38.5523,38.5719,189812.0
2019-03-11 13:35:00,39.46,39.54,39.45,39.52,124526.0,38.5719,38.6501,38.5621,38.6305,124526.0
2019-03-11 13:40:00,39.52,39.53,39.43,39.44,140624.0,38.6305,38.6403,38.5425,38.5523,140624.0
2019-03-11 13:45:00,39.45,39.45,39.39,39.4,131848.0,38.5621,38.5621,38.5034,38.5132,131848.0
2019-03-11 13:50:00,39.39,39.44,39.38,39.39,120799.0,38.5034,38.5523,38.4937,38.5034,120799.0
2019-03-11 13:55:00,39.39,39.4,39.35,39.39,191892.0,38.5034,38.5132,38.4643,38.5034,191892.0
2019-03-11 14:00:00,39.39,39.44,39.35,39.41,205832.0,38.5034,38.5523,38.4643,38.523,205832.0
2019-03-11 14:05:00,39.4,39.41,39.3,39.31,226182.0,38.5132,38.523,38.4155,38.4252,226182.0
2019-03-11 14:10:00,39.31,39.32,39.22,39.22,246139.0,38.4252,38.435,38.3373,38.3373,246139.0
2019-03-11 14:15:00,39.23,39.25,39.13,39.18,369578.0,38.347,38.3666,38.2493,38.2982,369578.0
2019-03-11 14:20:00,39.18,39.26,39.17,39.23,208351.0,38.2982,38.3764,38.2884,38.347,208351.0
2019-03-11 14:25:00,39.24,39.25,39.2,39.23,134556.0,38.3568,38.3666,38.3177,38.347,134556.0
2019-03-11 14:30:00,39.23,39.24,39.2,39.21,141687.0,38.347,38.3568,38.3177,38.3275,141687.0
2019-03-11 14:35:00,39.21,39.23,39.15,39.19,191404.0,38.3275,38.347,38.2688,38.3079,191404.0
2019-03-11 14:40:00,39.19,39.21,39.12,39.12,168820.0,38.3079,38.3275,38.2395,38.2395,168820.0
2019-03-11 14:45:00,39.13,39.16,39.1,39.1,150976.0,38.2493,38.2786,38.22,38.22,150976.0
2019-03-11 14:50:00,39.1,39.13,39.05,39.09,183479.0,38.22,38.2493,38.1711,38.2102,183479.0
2019-03-11 14:55:00,39.09,39.16,39.07,39.15,167378.0,38.2102,38.2786,38.1906,38.2688,167378.0
2019-03-11 15:00:00,39.15,39.18,39.12,39.14,178910.0,38.2688,38.2982,38.2395,38.2591,178910.0
2019-03-11 15:05:00,39.15,39.16,39.13,39.16,116085.0,38.2688,38.2786,38.2493,38.2786,116085.0
2019-03-11 15:10:00,39.16,39.21,39.14,39.2,143885.0,38.2786,38.3275,38.2591,38.3177,143885.0
2019-03-11 15:15:00,39.2,39.23,39.18,39.21,188798.0,38.3177,38.347,38.2982,38.3275,188798.0
2019-03-11 15:20:00,39.21,39.29,39.2,39.28,283626.0,38.3275,38.4057,38.3177,38.3959,283626.0
2019-03-11 15:25:00,39.28,39.29,39.18,39.19,225326.0,38.3959,38.4057,38.2982,38.3079,225326.0
2019-03-11 15:30:00,39.19,39.22,39.15,39.16,259691.0,38.3079,38.3373,38.2688,38.2786,259691.0
2019-03-11 15:35:00,39.16,39.17,39.06,39.07,313577.0,38.2786,38.2884,38.1809,38.1906,313577.0
2019-03-11 15:40:00,39.07,39.09,39.01,39.02,395243.0,38.1906,38.2102,38.132,38.1418,395243.0
2019-03-11 15:45:00,39.03,39.1,39.01,39.09,439631.0,38.1515,38.22,38.132,38.2102,439631.0
2019-03-11 15:50:00,39.09,39.09,38.96,38.97,663241.0,38.2102,38.2102,38.0831,38.0929,663241.0
2019-03-11 15:55:00,38.97,39.04,38.96,39.02,1491671.0,38.0929,38.1613,38.0831,38.1418,1491671.0
2019-03-12 09:30:00,39.17,39.4,39.15,39.23,606502.0,38.2884,38.5132,38.2688,38.347,606502.0
2019-03-12 09:35:00,39.23,39.25,38.94,39.13,552975.0,38.347,38.3666,38.0636,38.2493,552975.0
2019-03-12 09:40:00,39.13,39.16,38.96,39.03,489699.0,38.2493,38.2786,38.0831,38.1515,489699.0
2019-03-12 09:45:00,39.03,39.06,38.9,38.95,317085.0,38.1515,38.1809,38.0245,38.0733,317085.0
2019-03-12 09:50:00,38.95,38.96,38.83,38.94,328288.0,38.0733,38.0831,37.956,38.0636,328288.0
2019-03-12 09:55:00,38.94,39.17,38.94,39.15,357294.0,38.0636,38.2884,38.0636,38.2688,357294.0
2019-03-12 10:00:00,39.15,39.37,39.15,39.34,449600.0,38.2688,38.4839,38.2688,38.4546,449600.0
2019-03-12 10:05:00,39.35,39.4,39.29,39.3,315280.0,38.4643,38.5132,38.4057,38.4155,315280.0
2019-03-12 10:10:00,39.31,39.32,39.18,39.2,342083.0,38.4252,38.435,38.2982,38.3177,342083.0
2019-03-12 10:15:00,39.19,39.26,39.13,39.21,267294.0,38.3079,38.3764,38.2493,38.3275,267294.0
2019-03-12 10:20:00,39.21,39.22,39.06,39.08,292613.0,38.3275,38.3373,38.1809,38.2004,292613.0
2019-03-12 10:25:00,39.08,39.14,39.05,39.09,253165.0,38.2004,38.2591,38.1711,38.2102,253165.0
2019-03-12 10:30:00,39.09,39.18,39.09,39.14,226578.0,38.2102,38.2982,38.2102,38.2591,226578.0
2019-03-12 10:35:00,39.14,39.22,39.11,39.19,205697.0,38.2591,38.3373,38.2297,38.3079,205697.0
2019-03-12 10:40:00,39.19,39.28,39.17,39.23,287488.0,38.3079,38.3959,38.2884,38.347,287488.0
2019-03-12 10:45:00,39.23,39.25,39.16,39.25,194060.0,38.347,38.3666,38.2786,38.3666,194060.0
2019-03-12 10:50:00,39.25,39.26,39.2,39.25,204845.0,38.3666,38.3764,38.3177,38.3666,204845.0
2019-03-12 10:55:00,39.25,39.26,39.2,39.2,117421.0,38.3666,38.3764,38.3177,38.3177,117421.0
2019-03-12 11:00:00,39.21,39.21,39.07,39.09,244812.0,38.3275,38.3275,38.1906,38.2102,244812.0
2019-03-12 11:05:00,39.1,39.24,39.06,39.22,604546.0,38.22,38.3568,38.1809,38.3373,604546.0
2019-03-12 11:10:00,39.22,39.27,39.07,39.09,309918.0,38.3373,38.3861,38.1906,38.2102,309918.0
2019-03-12 11:15:00,39.09,39.1,38.95,39.0,314142.0,38.2102,38.22,38.0733,38.1222,314142.0
2019-03-12 11:20:00,39.0,39.03,38.96,38.97,188947.0,38.1222,38.1515,38.0831,38.0929,188947.0
2019-03-12 11:25:00,38.98,39.0,38.93,38.95,189070.0,38.1027,38.1222,38.0538,38.0733,189070.0
2019-03-12 11:30:00,38.95,39.03,38.89,39.02,227439.0,38.0733,38.1515,38.0147,38.1418,227439.0
2019-03-12 11:35:00,39.02,39.08,39.01,39.06,184360.0,38.1418,38.2004,38.132,38.1809,184360.0
2019-03-12 11:40:00,39.06,39.15,39.04,39.13,170980.0,38.1809,38.2688,38.1613,38.2493,170980.0
2019-03-12 11:45:00,39.12,39.16,39.08,39.13,126125.0,38.2395,38.2786,38.2004,38.2493,126125.0
2019-03-12 11:50:00,39.14,39.22,39.1,39.18,187622.0,38.2591,38.3373,38.22,38.2982,187622.0
2019-03-12 11:55:00,39.18,39.2,39.15,39.19,130795.0,38.2982,38.3177,38.2688,38.3079,130795.0
2019-03-12 12:00:00,39.18,39.18,39.08,39.15,171427.0,38.2982,38.2982,38.2004,38.2688,171427.0
2019-03-12 12:05:00,39.14,39.16,39.1,39.1,131847.0,38.2591,38.2786,38.22,38.22,131847.0
2019-03-12 12:10:00,39.11,39.19,39.11,39.18,104013.0,38.2297,38.3079,38.2297,38.2982,104013.0
2019-03-12 12:15:00,39.19,39.19,39.12,39.14,217147.0,38.3079,38.3079,38.2395,38.2591,217147.0
2019-03-12 12:20:00,39.13,39.15,39.08,39.12,157531.0,38.2493,38.2688,38.2004,38.2395,157531.0
2019-03-12 12:25:00,39.13,39.24,39.12,39.22,292683.0,38.2493,38.3568,38.2395,38.3373,292683.0
2019-03-12 12:30:00,39.22,39.24,39.19,39.21,126224.0,38.3373,38.3568,38.3079,38.3275,126224.0
2019-03-12 12:35:00,39.21,39.24,39.19,39.23,82524.0,38.3275,38.3568,38.3079,38.347,82524.0
2019-03-12 12:40:00,39.23,39.26,39.22,39.24,160596.0,38.347,38.3764,38.3373,38.3568,160596.0
2019-03-12 12:45:00,39.24,39.28,39.22,39.26,119806.0,38.3568,38.3959,38.3373,38.3764,119806.0
2019-03-12 12:50:00,39.27,39.27,39.15,39.21,170859.0,38.3861,38.3861,38.2688,38.3275,170859.0
2019-03-12 12:55:00,39.21,39.26,39.2,39.24,124216.0,38.3275,38.3764,38.3177,38.3568,124216.0
2019-03-12 13:00:00,39.24,39.28,39.21,39.23,100355.0,38.3568,38.3959,38.3275,38.347,100355.0
2019-03-12 13:05:00,39.23,39.29,39.22,39.27,125364.0,38.347,38.4057,38.3373,38.3861,125364.0
2019-03-12 13:10:00,39.27,39.27,39.19,39.23,110599.0,38.3861,38.3861,38.3079,38.347,110599.0
2019-03-12 13:15:00,39.22,39.23,39.2,39.23,69231.0,38.3373,38.347,38.3177,38.347,69231.0
2019-03-12 13:20:00,39.23,39.26,39.21,39.25,82653.0,38.347,38.3764,38.3275,38.3666,82653.0
2019-03-12 13:25:00,39.24,39.25,39.2,39.21,78719.0,38.3568,38.3666,38.3177,38.3275,78719.0
2019-03-12 13:30:00,39.21,39.22,39.16,39.21,104081.0,38.3275,38.3373,38.2786,38.3275,104081.0
2019-03-12 13:35:00,39.2,39.22,39.19,39.22,57018.0,38.3177,38.3373,38.3079,38.3373,57018.0
2019-03-12 13:40:00,39.22,39.23,39.2,39.22,108683.0,38.3373,38.347,38.3177,38.3373,108683.0
2019-03-12 13:45:00,39.22,39.24,39.21,39.23,178873.0,38.3373,38.3568,38.3275,38.347,178873.0
2019-03-12 13:50:00,39.22,39.32,39.21,39.32,254150.0,38.3373,38.435,38.3275,38.435,254150.0
2019-03-12 13:55:00,39.31,39.32,39.28,39.3,81286.0,38.4252,38.435,38.3959,38.4155,81286.0
2019-03-12 14:00:00,39.29,39.33,39.28,39.3,83570.0,38.4057,38.4448,38.3959,38.4155,83570.0
2019-03-12 14:05:00,39.3,39.31,39.28,39.3,59837.0,38.4155,38.4252,38.3959,38.4155,59837.0
2019-03-12 14:10:00,39.3,39.34,39.28,39.34,104711.0,38.4155,38.4546,38.3959,38.4546,104711.0
2019-03-12 14:15:00,39.34,39.34,39.3,39.33,63685.0,38.4546,38.4546,38.4155,38.4448,63685.0
2019-03-12 14:20:00,39.33,39.34,39.29,39.3,80792.0,38.4448,38.4546,38.4057,38.4155,80792.0
2019-03-12 14:25:00,39.3,39.31,39.21,39.23,237319.0,38.4155,38.4252,38.3275,38.347,237319.0
2019-03-12 14:30:00,39.23,39.29,39.2,39.28,106982.0,38.347,38.4057,38.3177,38.3959,106982.0
2019-03-12 14:35:00,39.27,39.32,39.27,39.31,99485.0,38.3861,38.435,38.3861,38.4252,99485.0
2019-03-12 14:40:00,39.31,39.34,39.3,39.34,73367.0,38.4252,38.4546,38.4155,38.4546,73367.0
2019-03-12 14:45:00,39.34,39.34,39.3,39.33,69230.0,38.4546,38.4546,38.4155,38.4448,69230.0
2019-03-12 14:50:00,39.32,39.34,39.25,39.27,141255.0,38.435,38.4546,38.3666,38.3861,141255.0
2019-03-12 14:55:00,39.26,39.27,39.24,39.26,108018.0,38.3764,38.3861,38.3568,38.3764,108018.0
2019-03-12 15:00:00,39.26,39.28,39.21,39.25,183220.0,38.3764,38.3959,38.3275,38.3666,183220.0
2019-03-12 15:05:00,39.25,39.26,39.23,39.25,64318.0,38.3666,38.3764,38.347,38.3666,64318.0
2019-03-12 15:10:00,39.26,39.26,39.17,39.19,179705.0,38.3764,38.3764,38.2884,38.3079,179705.0
2019-03-12 15:15:00,39.19,39.22,39.14,39.17,176274.0,38.3079,38.3373,38.2591,38.2884,176274.0
2019-03-12 15:20:00,39.17,39.21,39.13,39.2,165842.0,38.2884,38.3275,38.2493,38.3177,165842.0
2019-03-12 15:25:00,39.2,39.28,39.19,39.23,236840.0,38.3177,38.3959,38.3079,38.347,236840.0
2019-03-12 15:30:00,39.23,39.23,39.16,39.2,126641.0,38.347,38.347,38.2786,38.3177,126641.0
2019-03-12 15:35:00,39.2,39.2,39.15,39.2,139943.0,38.3177,38.3177,38.2688,38.3177,139943.0
2019-03-12 15:40:00,39.21,39.29,39.18,39.29,138580.0,38.3275,38.4057,38.2982,38.4057,138580.0
2019-03-12 15:45:00,39.29,39.3,39.26,39.27,227155.0,38.4057,38.4155,38.3764,38.3861,227155.0
2019-03-12 15:50:00,39.27,39.31,39.25,39.29,338577.0,38.3861,38.4252,38.3666,38.4057,338577.0
2019-03-12 15:55:00,39.28,39.3,39.21,39.24,924475.0,38.3959,38.4155,38.3275,38.3568,924475.0
2019-03-13 09:30:00,39.4,39.72,38.97,39.09,1069298.0,38.5132,38.826,38.0929,38.2102,1069298.0
2019-03-13 09:35:00,39.09,39.15,38.95,39.09,537442.0,38.2102,38.2688,38.0733,38.2102,537442.0
2019-03-13 09:40:00,39.08,39.29,39.05,39.28,572162.0,38.2004,38.4057,38.1711,38.3959,572162.0
2019-03-13 09:45:00,39.28,39.36,39.11,39.15,621092.0,38.3959,38.4741,38.2297,38.2688,621092.0
2019-03-13 09:50:00,39.15,39.19,39.08,39.16,301927.0,38.2688,38.3079,38.2004,38.2786,301927.0
2019-03-13 09:55:00,39.17,39.21,39.07,39.07,408589.0,38.2884,38.3275,38.1906,38.1906,408589.0
2019-03-13 10:00:00,39.07,39.14,39.02,39.06,334431.0,38.1906,38.2591,38.1418,38.1809,334431.0
2019-03-13 10:05:00,39.07,39.08,39.02,39.07,178497.0,38.1906,38.2004,38.1418,38.1906,178497.0
2019-03-13 10:10:00,39.07,39.07,38.99,39.02,202132.0,38.1906,38.1906,38.1124,38.1418,202132.0
2019-03-13 10:15:00,39.02,39.05,38.95,38.98,186472.0,38.1418,38.1711,38.0733,38.1027,186472.0
2019-03-13 10:20:00,38.99,39.01,38.85,38.85,359265.0,38.1124,38.132,37.9756,37.9756,359265.0
2019-03-13 10:25:00,38.85,38.89,38.76,38.76,311234.0,37.9756,38.0147,37.8876,37.8876,311234.0
2019-03-13 10:30:00,38.77,38.91,38.76,38.87,287881.0,37.8974,38.0342,37.8876,37.9951,287881.0
2019-03-13 10:35:00,38.88,38.89,38.75,38.77,209536.0,38.0049,38.0147,37.8778,37.8974,209536.0
2019-03-13 10:40:00,38.77,38.77,38.64,38.65,381291.0,37.8974,37.8974,37.7703,37.7801,381291.0
2019-03-13 10:45:00,38.66,38.73,38.65,38.71,282653.0,37.7899,37.8583,37.7801,37.8387,282653.0
2019-03-13 10:50:00,38.71,38.79,38.68,38.78,409544.0,37.8387,37.9169,37.8094,37.9072,409544.0
2019-03-13 10:55:00,38.78,38.85,38.78,38.82,286540.0,37.9072,37.9756,37.9072,37.9463,286540.0
2019-03-13 11:00:00,38.82,38.92,38.8,38.87,225272.0,37.9463,38.044,37.9267,37.9951,225272.0
2019-03-13 11:05:00,38.86,38.93,38.81,38.93,231062.0,37.9854,38.0538,37.9365,38.0538,231062.0
2019-03-13 11:10:00,38.93,39.14,38.92,39.14,562403.0,38.0538,38.2591,38.044,38.2591,562403.0
2019-03-13 11:15:00,39.13,39.18,39.1,39.11,413925.0,38.2493,38.2982,38.22,38.2297,413925.0
2019-03-13 11:20:00,39.12,39.19,39.11,39.17,214916.0,38.2395,38.3079,38.2297,38.2884,214916.0
2019-03-13 11:25:00,39.18,39.22,39.15,39.15,214207.0,38.2982,38.3373,38.2688,38.2688,214207.0
2019-03-13 11:30:00,39.16,39.21,39.14,39.14,250178.0,38.2786,38.3275,38.2591,38.2591,250178.0
2019-03-13 11:35:00,39.13,39.18,39.1,39.17,233320.0,38.2493,38.2982,38.22,38.2884,233320.0
2019-03-13 11:40:00,39.17,39.2,39.14,39.19,179757.0,38.2884,38.3177,38.2591,38.3079,179757.0
2019-03-13 11:45:00,39.2,39.21,39.1,39.12,244134.0,38.3177,38.3275,38.22,38.2395,244134.0
2019-03-13 11:50:00,39.12,39.14,39.09,39.14,140062.0,38.2395,38.2591,38.2102,38.2591,140062.0
2019-03-13 11:55:00,39.14,39.23,39.14,39.21,266640.0,38.2591,38.347,38.2591,38.3275,266640.0
2019-03-13 12:00:00,39.21,39.22,39.17,39.2,90488.0,38.3275,38.3373,38.2884,38.3177,90488.0
2019-03-13 12:05:00,39.19,39.26,39.14,39.16,213075.0,38.3079,38.3764,38.2591,38.2786,213075.0
2019-03-13 12:10:00,39.16,39.17,39.11,39.15,119060.0,38.2786,38.2884,38.2297,38.2688,119060.0
2019-03-13 12:15:00,39.14,39.18,39.13,39.15,127087.0,38.2591,38.2982,38.2493,38.2688,127087.0
2019-03-13 12:20:00,39.14,39.16,39.1,39.14,147301.0,38.2591,38.2786,38.22,38.2591,147301.0
2019-03-13 12:25:00,39.14,39.21,39.12,39.18,150641.0,38.2591,38.3275,38.2395,38.2982,150641.0
2019-03-13 12:30:00,39.18,39.19,39.13,39.18,83889.0,38.2982,38.3079,38.2493,38.2982,83889.0
2019-03-13 12:35:00,39.17,39.21,39.15,39.17,83794.0,38.2884,38.3275,38.2688,38.2884,83794.0
2019-03-13 12:40:00,39.17,39.26,39.16,39.24,154165.0,38.2884,38.3764,38.2786,38.3568,154165.0
2019-03-13 12:45:00,39.23,39.25,39.21,39.24,81627.0,38.347,38.3666,38.3275,38.3568,81627.0
2019-03-13 12:50:00,39.24,39.26,39.22,39.22,104515.0,38.3568,38.3764,38.3373,38.3373,104515.0
2019-03-13 12:55:00,39.22,39.25,39.19,39.23,102507.0,38.3373,38.3666,38.3079,38.347,102507.0
2019-03-13 13:00:00,39.24,39.3,39.23,39.25,215582.0,38.3568,38.4155,38.347,38.3666,215582.0
2019-03-13 13:05:00,39.25,39.26,39.16,39.19,165269.0,38.3666,38.3764,38.2786,38.3079,165269.0
2019-03-13 13:10:00,39.18,39.19,39.15,39.18,63165.0,38.2982,38.3079,38.2688,38.2982,63165.0
2019-03-13 13:15:00,39.19,39.19,39.16,39.18,59811.0,38.3079,38.3079,38.2786,38.2982,59811.0
2019-03-13 13:20:00,39.18,39.2,39.12,39.14,225158.0,38.2982,38.3177,38.2395,38.2591,225158.0
2019-03-13 13:25:00,39.14,39.18,39.13,39.18,118537.0,38.2591,38.2982,38.2493,38.2982,118537.0
2019-03-13 13:30:00,39.18,39.18,39.15,39.16,61937.0,38.2982,38.2982,38.2688,38.2786,61937.0
2019-03-13 13:35:00,39.17,39.2,39.16,39.19,102132.0,38.2884,38.3177,38.2786,38.3079,102132.0
2019-03-13 13:40:00,39.19,39.2,39.15,39.17,115050.0,38.3079,38.3177,38.2688,38.2884,115050.0
2019-03-13 13:45:00,39.18,39.2,39.15,39.19,141395.0,38.2982,38.3177,38.2688,38.3079,141395.0
2019-03-13 13:50:00,39.2,39.21,39.16,39.18,263246.0,38.3177,38.3275,38.2786,38.2982,263246.0
2019-03-13 13:55:00,39.18,39.19,39.15,39.18,106714.0,38.2982,38.3079,38.2688,38.2982,106714.0
2019-03-13 14:00:00,39.19,39.24,39.18,39.21,192556.0,38.3079,38.3568,38.2982,38.3275,192556.0
2019-03-13 14:05:00,39.21,39.27,39.2,39.27,117854.0,38.3275,38.3861,38.3177,38.3861,117854.0
2019-03-13 14:10:00,39.27,39.3,39.19,39.21,211629.0,38.3861,38.4155,38.3079,38.3275,211629.0
2019-03-13 14:15:00,39.2,39.23,39.19,39.21,84567.0,38.3177,38.347,38.3079,38.3275,84567.0
2019-03-13 14:20:00,39.21,39.21,39.17,39.18,104939.0,38.3275,38.3275,38.2884,38.2982,104939.0
2019-03-13 14:25:00,39.19,39.22,39.13,39.14,250654.0,38.3079,38.3373,38.2493,38.2591,250654.0
2019-03-13 14:30:00,39.14,39.15,39.1,39.12,107153.0,38.2591,38.2688,38.22,38.2395,107153.0
2019-03-13 14:35:00,39.12,39.13,39.07,39.09,97896.0,38.2395,38.2493,38.1906,38.2102,97896.0
2019-03-13 14:40:00,39.09,39.09,39.0,39.01,192671.0,38.2102,38.2102,38.1222,38.132,192671.0
2019-03-13 14:45:00,39.01,39.01,38.87,38.89,347988.0,38.132,38.132,37.9951,38.0147,347988.0
2019-03-13 14:50:00,38.89,38.91,38.84,38.89,269479.0,38.0147,38.0342,37.9658,38.0147,269479.0
2019-03-13 14:55:00,38.88,38.92,38.87,38.89,193966.0,38.0049,38.044,37.9951,38.0147,193966.0
2019-03-13 15:00:00,38.88,38.88,38.83,38.84,133214.0,38.0049,38.0049,37.956,37.9658,133214.0
2019-03-13 15:05:00,38.85,38.87,38.82,38.85,157779.0,37.9756,37.9951,37.9463,37.9756,157779.0
2019-03-13 15:10:00,38.86,38.89,38.82,38.84,163888.0,37.9854,38.0147,37.9463,37.9658,163888.0
2019-03-13 15:15:00,38.83,38.89,38.82,38.83,198015.0,37.956,38.0147,37.9463,37.956,198015.0
2019-03-13 15:20:00,38.84,38.85,38.69,38.81,528378.0,37.9658,37.9756,37.8192,37.9365,528378.0
2019-03-13 15:25:00,38.8,38.81,38.71,38.74,382926.0,37.9267,37.9365,37.8387,37.8681,382926.0
2019-03-13 15:30:00,38.73,38.85,38.72,38.83,290516.0,37.8583,37.9756,37.8485,37.956,290516.0
2019-03-13 15:35:00,38.83,38.86,38.81,38.84,258487.0,37.956,37.9854,37.9365,37.9658,258487.0
2019-03-13 15:40:00,38.84,38.88,38.82,38.87,212507.0,37.9658,38.0049,37.9463,37.9951,212507.0
2019-03-13 15:45:00,38.87,38.89,38.77,38.77,328536.0,37.9951,38.0147,37.8974,37.8974,328536.0
2019-03-13 15:50:00,38.77,38.82,38.77,38.78,397933.0,37.8974,37.9463,37.8974,37.9072,397933.0
2019-03-13 15:55:00,38.79,38.85,38.76,38.82,1240305.0,37.9169,37.9756,37.8876,37.9463,1240305.0
2019-03-14 09:30:00,38.77,38.89,38.6,38.89,962963.0,37.8974,38.0147,37.7312,38.0147,962963.0
2019-03-14 09:35:00,38.89,39.24,38.8,39.24,880467.0,38.0147,38.3568,37.9267,38.3568,880467.0
2019-03-14 09:40:00,39.24,39.35,39.13,39.28,773088.0,38.3568,38.4643,38.2493,38.3959,773088.0
2019-03-14 09:45:00,39.27,39.28,39.04,39.27,546954.0,38.3861,38.3959,38.1613,38.3861,546954.0
2019-03-14 09:50:00,39.27,39.55,39.26,39.51,528455.0,38.3861,38.6598,38.3764,38.6207,528455.0
2019-03-14 09:55:00,39.51,39.63,39.49,39.59,503067.0,38.6207,38.738,38.6012,38.6989,503067.0
2019-03-14 10:00:00,39.58,39.62,39.34,39.39,424796.0,38.6892,38.7283,38.4546,38.5034,424796.0
2019-03-14 10:05:00,39.38,39.39,39.24,39.32,326375.0,38.4937,38.5034,38.3568,38.435,326375.0
2019-03-14 10:10:00,39.32,39.34,39.22,39.26,241431.0,38.435,38.4546,38.3373,38.3764,241431.0
2019-03-14 10:15:00,39.26,39.32,39.25,39.3,192723.0,38.3764,38.435,38.3666,38.4155,192723.0
2019-03-14 10:20:00,39.31,39.42,39.29,39.36,269499.0,38.4252,38.5328,38.4057,38.4741,269499.0
2019-03-14 10:25:00,39.36,39.39,39.2,39.25,318821.0,38.4741,38.5034,38.3177,38.3666,318821.0
2019-03-14 10:30:00,39.25,39.36,39.2,39.28,209697.0,38.3666,38.4741,38.3177,38.3959,209697.0
2019-03-14 10:35:00,39.27,39.28,39.18,39.19,199864.0,38.3861,38.3959,38.2982,38.3079,199864.0
2019-03-14 10:40:00,39.19,39.2,39.05,39.05,207267.0,38.3079,38.3177,38.1711,38.1711,207267.0
2019-03-14 10:45:00,39.05,39.09,39.02,39.05,152595.0,38.1711,38.2102,38.1418,38.1711,152595.0
2019-03-14 10:50:00,39.05,39.07,38.94,38.98,199395.0,38.1711,38.1906,38.0636,38.1027,199395.0
2019-03-14 10:55:00,38.97,38.98,38.82,38.89,307778.0,38.0929,38.1027,37.9463,38.0147,307778.0
2019-03-14 11:00:00,38.88,38.92,38.8,38.8,216172.0,38.0049,38.044,37.9267,37.9267,216172.0
2019-03-14 11:05:00,38.8,38.86,38.76,38.84,268945.0,37.9267,37.9854,37.8876,37.9658,268945.0
2019-03-14 11:10:00,38.84,38.95,38.8,38.91,160019.0,37.9658,38.0733,37.9267,38.0342,160019.0
2019-03-14 11:15:00,38.91,38.96,38.84,38.84,232766.0,38.0342,38.0831,37.9658,37.9658,232766.0
2019-03-14 11:20:00,38.84,38.86,38.79,38.8,135963.0,37.9658,37.9854,37.9169,37.9267,135963.0
2019-03-14 11:25:00,38.8,38.81,38.7,38.76,253683.0,37.9267,37.9365,37.829,37.8876,253683.0
2019-03-14 11:30:00,38.76,38.79,38.71,38.79,135206.0,37.8876,37.9169,37.8387,37.9169,135206.0
2019-03-14 11:35:00,38.79,38.79,38.71,38.74,119124.0,37.9169,37.9169,37.8387,37.8681,119124.0
2019-03-14 11:40:00,38.74,38.75,38.65,38.75,218169.0,37.8681,37.8778,37.7801,37.8778,218169.0
2019-03-14 11:45:00,38.75,38.84,38.75,38.8,181708.0,37.8778,37.9658,37.8778,37.9267,181708.0
2019-03-14 11:50:00,38.8,38.8,38.73,38.73,144871.0,37.9267,37.9267,37.8583,37.8583,144871.0
2019-03-14 11:55:00,38.73,38.8,38.71,38.8,125475.0,37.8583,37.9267,37.8387,37.9267,125475.0
2019-03-14 12:00:00,38.79,38.86,38.78,38.81,214855.0,37.9169,37.9854,37.9072,37.9365,214855.0
2019-03-14 12:05:00,38.82,38.87,38.81,38.86,149016.0,37.9463,37.9951,37.9365,37.9854,149016.0
2019-03-14 12:10:00,38.87,38.87,38.78,38.8,133316.0,37.9951,37.9951,37.9072,37.9267,133316.0
2019-03-14 12:15:00,38.8,38.84,38.74,38.74,119989.0,37.9267,37.9658,37.8681,37.8681,119989.0
2019-03-14 12:20:00,38.74,38.78,38.72,38.74,115321.0,37.8681,37.9072,37.8485,37.8681,115321.0
2019-03-14 12:25:00,38.74,38.81,38.73,38.8,106641.0,37.8681,37.9365,37.8583,37.9267,106641.0
2019-03-14 12:30:00,38.8,38.83,38.78,38.79,85161.0,37.9267,37.956,37.9072,37.9169,85161.0
2019-03-14 12:35:00,38.79,38.84,38.74,38.75,91133.0,37.9169,37.9658,37.8681,37.8778,91133.0
2019-03-14 12:40:00,38.75,38.79,38.73,38.74,65145.0,37.8778,37.9169,37.8583,37.8681,65145.0
2019-03-14 12:45:00,38.74,38.75,38.71,38.73,107243.0,37.8681,37.8778,37.8387,37.8583,107243.0
2019-03-14 12:50:00,38.74,38.8,38.71,38.72,133925.0,37.8681,37.9267,37.8387,37.8485,133925.0
2019-03-14 12:55:00,38.72,38.75,38.68,38.71,126876.0,37.8485,37.8778,37.8094,37.8387,126876.0
2019-03-14 13:00:00,38.71,38.75,38.7,38.72,96262.0,37.8387,37.8778,37.829,37.8485,96262.0
2019-03-14 13:05:00,38.73,38.74,38.66,38.67,84971.0,37.8583,37.8681,37.7899,37.7996,84971.0
2019-03-14 13:10:00,38.68,38.74,38.68,38.72,114100.0,37.8094,37.8681,37.8094,37.8485,114100.0
2019-03-14 13:15:00,38.72,38.74,38.68,38.7,109055.0,37.8485,37.8681,37.8094,37.829,109055.0
2019-03-14 13:20:00,38.7,38.7,38.63,38.64,120929.0,37.829,37.829,37.7605,37.7703,120929.0
2019-03-14 13:25:00,38.64,38.69,38.62,38.69,83918.0,37.7703,37.8192,37.7508,37.8192,83918.0
2019-03-14 13:30:00,38.7,38.74,38.67,38.67,123613.0,37.829,37.8681,37.7996,37.7996,123613.0
2019-03-14 13:35:00,38.68,38.69,38.64,38.67,76709.0,37.8094,37.8192,37.7703,37.7996,76709.0
2019-03-14 13:40:00,38.66,38.67,38.61,38.64,103332.0,37.7899,37.7996,37.741,37.7703,103332.0
2019-03-14 13:45:00,38.63,38.69,38.63,38.67,64259.0,37.7605,37.8192,37.7605,37.7996,64259.0
2019-03-14 13:50:00,38.67,38.69,38.62,38.65,88229.0,37.7996,37.8192,37.7508,37.7801,88229.0
2019-03-14 13:55:00,38.64,38.66,38.6,38.62,114574.0,37.7703,37.7899,37.7312,37.7508,114574.0
2019-03-14 14:00:00,38.62,38.65,38.6,38.62,108505.0,37.7508,37.7801,37.7312,37.7508,108505.0
2019-03-14 14:05:00,38.63,38.68,38.62,38.65,108525.0,37.7605,37.8094,37.7508,37.7801,108525.0
2019-03-14 14:10:00,38.65,38.65,38.6,38.61,72745.0,37.7801,37.7801,37.7312,37.741,72745.0
2019-03-14 14:15:00,38.6,38.67,38.58,38.66,219559.0,37.7312,37.7996,37.7117,37.7899,219559.0
2019-03-14 14:20:00,38.66,38.68,38.61,38.67,166249.0,37.7899,37.8094,37.741,37.7996,166249.0
2019-03-14 14:25:00,38.68,38.71,38.66,38.7,99657.0,37.8094,37.8387,37.7899,37.829,99657.0
2019-03-14 14:30:00,38.7,38.72,38.61,38.62,135907.0,37.829,37.8485,37.741,37.7508,135907.0
2019-03-14 14:35:00,38.62,38.63,38.54,38.56,177761.0,37.7508,37.7605,37.6726,37.6921,177761.0
2019-03-14 14:40:00,38.56,38.57,38.53,38.56,115772.0,37.6921,37.7019,37.6628,37.6921,115772.0
2019-03-14 14:45:00,38.55,38.56,38.47,38.48,266611.0,37.6823,37.6921,37.6041,37.6139,266611.0
2019-03-14 14:50:00,38.49,38.54,38.46,38.49,241354.0,37.6237,37.6726,37.5944,37.6237,241354.0
2019-03-14 14:55:00,38.49,38.55,38.49,38.52,114146.0,37.6237,37.6823,37.6237,37.653,114146.0
2019-03-14 15:00:00,38.52,38.55,38.47,38.55,118089.0,37.653,37.6823,37.6041,37.6823,118089.0
2019-03-14 15:05:00,38.54,38.6,38.54,38.59,172169.0,37.6726,37.7312,37.6726,37.7214,172169.0
2019-03-14 15:10:00,38.59,38.62,38.55,38.56,172013.0,37.7214,37.7508,37.6823,37.6921,172013.0
2019-03-14 15:15:00,38.55,38.6,38.51,38.59,202398.0,37.6823,37.7312,37.6432,37.7214,202398.0
2019-03-14 15:20:00,38.59,38.61,38.54,38.58,136846.0,37.7214,37.741,37.6726,37.7117,136846.0
2019-03-14 15:25:00,38.57,38.6,38.55,38.57,154002.0,37.7019,37.7312,37.6823,37.7019,154002.0
2019-03-14 15:30:00,38.57,38.58,38.54,38.55,162287.0,37.7019,37.7117,37.6726,37.6823,162287.0
2019-03-14 15:35:00,38.55,38.6,38.53,38.58,167882.0,37.6823,37.7312,37.6628,37.7117,167882.0
2019-03-14 15:40:00,38.58,38.61,38.56,38.58,196949.0,37.7117,37.741,37.6921,37.7117,196949.0
2019-03-14 15:45:00,38.58,38.59,38.55,38.55,208576.0,37.7117,37.7214,37.6823,37.6823,208576.0
2019-03-14 15:50:00,38.56,38.57,38.51,38.52,371740.0,37.6921,37.7019,37.6432,37.653,371740.0
2019-03-14 15:55:00,38.52,38.53,38.34,38.41,1464889.0,37.653,37.6628,37.4771,37.5455,1464889.0
2019-03-15 09:30:00,38.48,38.84,38.43,38.8,2561458.0,37.6139,37.9658,37.565,37.9267,2561458.0
2019-03-15 09:35:00,38.79,39.1,38.75,39.04,851995.0,37.9169,38.22,37.8778,38.1613,851995.0
2019-03-15 09:40:00,39.04,39.26,39.03,39.22,872007.0,38.1613,38.3764,38.1515,38.3373,872007.0
2019-03-15 09:45:00,39.22,39.59,39.22,39.56,1211822.0,38.3373,38.6989,38.3373,38.6696,1211822.0
2019-03-15 09:50:00,39.57,39.73,39.53,39.7,1020454.0,38.6794,38.8358,38.6403,38.8065,1020454.0
2019-03-15 09:55:00,39.7,39.84,39.43,39.51,1266875.0,38.8065,38.9433,38.5425,38.6207,1266875.0
2019-03-15 10:00:00,39.51,39.69,39.25,39.47,1055642.0,38.6207,38.7967,38.3666,38.5816,1055642.0
2019-03-15 10:05:00,39.47,39.59,39.4,39.41,436301.0,38.5816,38.6989,38.5132,38.523,436301.0
2019-03-15 10:10:00,39.42,39.69,39.38,39.65,512889.0,38.5328,38.7967,38.4937,38.7576,512889.0
2019-03-15 10:15:00,39.64,39.64,39.51,39.53,344917.0,38.7478,38.7478,38.6207,38.6403,344917.0
2019-03-15 10:20:00,39.52,39.69,39.52,39.53,336757.0,38.6305,38.7967,38.6305,38.6403,336757.0
2019-03-15 10:25:00,39.53,39.59,39.47,39.58,275313.0,38.6403,38.6989,38.5816,38.6892,275313.0
2019-03-15 10:30:00,39.58,39.69,39.57,39.65,282634.0,38.6892,38.7967,38.6794,38.7576,282634.0
2019-03-15 10:35:00,39.64,39.69,39.52,39.53,315573.0,38.7478,38.7967,38.6305,38.6403,315573.0
2019-03-15 10:40:00,39.53,39.57,39.43,39.49,341854.0,38.6403,38.6794,38.5425,38.6012,341854.0
2019-03-15 10:45:00,39.49,39.49,39.23,39.27,322299.0,38.6012,38.6012,38.347,38.3861,322299.0
2019-03-15 10:50:00,39.28,39.33,39.13,39.23,409402.0,38.3959,38.4448,38.2493,38.347,409402.0
2019-03-15 10:55:00,39.23,39.33,39.18,39.33,254218.0,38.347,38.4448,38.2982,38.4448,254218.0
2019-03-15 11:00:00,39.33,39.4,39.27,39.28,292833.0,38.4448,38.5132,38.3861,38.3959,292833.0
2019-03-15 11:05:00,39.28,39.29,39.2,39.29,142270.0,38.3959,38.4057,38.3177,38.4057,142270.0
2019-03-15 11:10:00,39.28,39.33,39.2,39.3,206525.0,38.3959,38.4448,38.3177,38.4155,206525.0
2019-03-15 11:15:00,39.3,39.41,39.29,39.34,208350.0,38.4155,38.523,38.4057,38.4546,208350.0
2019-03-15 11:20:00,39.35,39.36,39.25,39.28,219938.0,38.4643,38.4741,38.3666,38.3959,219938.0
2019-03-15 11:25:00,39.29,39.31,39.23,39.23,184970.0,38.4057,38.4252,38.347,38.347,184970.0
2019-03-15 11:30:00,39.22,39.27,39.2,39.26,138051.0,38.3373,38.3861,38.3177,38.3764,138051.0
2019-03-15 11:35:00,39.26,39.26,39.19,39.23,108903.0,38.3764,38.3764,38.3079,38.347,108903.0
2019-03-15 11:40:00,39.24,39.31,39.18,39.3,210337.0,38.3568,38.4252,38.2982,38.4155,210337.0
2019-03-15 11:45:00,39.32,39.39,39.29,39.37,187285.0,38.435,38.5034,38.4057,38.4839,187285.0
2019-03-15 11:50:00,39.36,39.38,39.25,39.26,237881.0,38.4741,38.4937,38.3666,38.3764,237881.0
2019-03-15 11:55:00,39.27,39.31,39.24,39.3,173961.0,38.3861,38.4252,38.3568,38.4155,173961.0
2019-03-15 12:00:00,39.29,39.3,39.23,39.27,177972.0,38.4057,38.4155,38.347,38.3861,177972.0
2019-03-15 12:05:00,39.27,39.28,39.21,39.26,140954.0,38.3861,38.3959,38.3275,38.3764,140954.0
2019-03-15 12:10:00,39.26,39.27,39.18,39.19,141078.0,38.3764,38.3861,38.2982,38.3079,141078.0
2019-03-15 12:15:00,39.19,39.19,39.13,39.15,144135.0,38.3079,38.3079,38.2493,38.2688,144135.0
2019-03-15 12:20:00,39.15,39.19,39.13,39.18,94120.0,38.2688,38.3079,38.2493,38.2982,94120.0
2019-03-15 12:25:00,39.19,39.19,39.07,39.11,157798.0,38.3079,38.3079,38.1906,38.2297,157798.0
2019-03-15 12:30:00,39.11,39.15,39.06,39.09,131874.0,38.2297,38.2688,38.1809,38.2102,131874.0
2019-03-15 12:35:00,39.09,39.14,39.07,39.09,99132.0,38.2102,38.2591,38.1906,38.2102,99132.0
2019-03-15 12:40:00,39.09,39.22,39.09,39.21,207190.0,38.2102,38.3373,38.2102,38.3275,207190.0
2019-03-15 12:45:00,39.21,39.32,39.2,39.25,290792.0,38.3275,38.435,38.3177,38.3666,290792.0
2019-03-15 12:50:00,39.26,39.3,39.16,39.17,193684.0,38.3764,38.4155,38.2786,38.2884,193684.0
2019-03-15 12:55:00,39.18,39.22,39.14,39.2,137885.0,38.2982,38.3373,38.2591,38.3177,137885.0
2019-03-15 13:00:00,39.21,39.26,39.19,39.24,147270.0,38.3275,38.3764,38.3079,38.3568,147270.0
2019-03-15 13:05:00,39.24,39.25,39.2,39.23,76455.0,38.3568,38.3666,38.3177,38.347,76455.0
2019-03-15 13:10:00,39.22,39.23,39.15,39.16,107680.0,38.3373,38.347,38.2688,38.2786,107680.0
2019-03-15 13:15:00,39.16,39.19,39.12,39.15,133174.0,38.2786,38.3079,38.2395,38.2688,133174.0
2019-03-15 13:20:00,39.14,39.17,39.12,39.14,81770.0,38.2591,38.2884,38.2395,38.2591,81770.0
2019-03-15 13:25:00,39.14,39.23,39.13,39.2,129826.0,38.2591,38.347,38.2493,38.3177,129826.0
2019-03-15 13:30:00,39.21,39.27,39.19,39.23,168730.0,38.3275,38.3861,38.3079,38.347,168730.0
2019-03-15 13:35:00,39.22,39.26,39.21,39.24,83449.0,38.3373,38.3764,38.3275,38.3568,83449.0
2019-03-15 13:40:00,39.23,39.31,39.23,39.27,151675.0,38.347,38.4252,38.347,38.3861,151675.0
2019-03-15 13:45:00,39.28,39.31,39.24,39.27,69440.0,38.3959,38.4252,38.3568,38.3861,69440.0
2019-03-15 13:50:00,39.26,39.29,39.21,39.21,89450.0,38.3764,38.4057,38.3275,38.3275,89450.0
2019-03-15 13:55:00,39.21,39.23,39.16,39.2,99291.0,38.3275,38.347,38.2786,38.3177,99291.0
2019-03-15 14:00:00,39.2,39.23,39.18,39.2,104448.0,38.3177,38.347,38.2982,38.3177,104448.0
2019-03-15 14:05:00,39.2,39.21,39.15,39.15,139761.0,38.3177,38.3275,38.2688,38.2688,139761.0
2019-03-15 14:10:00,39.15,39.22,39.13,39.2,185448.0,38.2688,38.3373,38.2493,38.3177,185448.0
2019-03-15 14:15:00,39.2,39.27,39.18,39.25,150927.0,38.3177,38.3861,38.2982,38.3666,150927.0
2019-03-15 14:20:00,39.26,39.29,39.23,39.25,105210.0,38.3764,38.4057,38.347,38.3666,105210.0
2019-03-15 14:25:00,39.23,39.3,39.23,39.26,81658.0,38.347,38.4155,38.347,38.3764,81658.0
2019-03-15 14:30:00,39.27,39.28,39.23,39.24,81950.0,38.3861,38.3959,38.347,38.3568,81950.0
2019-03-15 14:35:00,39.25,39.27,39.21,39.24,105294.0,38.3666,38.3861,38.3275,38.3568,105294.0
2019-03-15 14:40:00,39.25,39.33,39.24,39.28,109880.0,38.3666,38.4448,38.3568,38.3959,109880.0
2019-03-15 14:45:00,39.27,39.31,39.25,39.26,120719.0,38.3861,38.4252,38.3666,38.3764,120719.0
2019-03-15 14:50:00,39.25,39.33,39.24,39.31,169033.0,38.3666,38.4448,38.3568,38.4252,169033.0
2019-03-15 14:55:00,39.31,39.37,39.28,39.37,147214.0,38.4252,38.4839,38.3959,38.4839,147214.0
2019-03-15 15:00:00,39.37,39.42,39.32,39.42,260698.0,38.4839,38.5328,38.435,38.5328,260698.0
2019-03-15 15:05:00,39.42,39.44,39.37,39.43,159088.0,38.5328,38.5523,38.4839,38.5425,159088.0
2019-03-15 15:10:00,39.43,39.45,39.39,39.41,174471.0,38.5425,38.5621,38.5034,38.523,174471.0
2019-03-15 15:15:00,39.41,39.45,39.39,39.42,272478.0,38.523,38.5621,38.5034,38.5328,272478.0
2019-03-15 15:20:00,39.43,39.54,39.42,39.52,281374.0,38.5425,38.6501,38.5328,38.6305,281374.0
2019-03-15 15:25:00,39.52,39.55,39.48,39.51,241152.0,38.6305,38.6598,38.5914,38.6207,241152.0
2019-03-15 15:30:00,39.52,39.53,39.48,39.51,396227.0,38.6305,38.6403,38.5914,38.6207,396227.0
2019-03-15 15:35:00,39.51,39.54,39.49,39.51,330836.0,38.6207,38.6501,38.6012,38.6207,330836.0
2019-03-15 15:40:00,39.51,39.57,39.49,39.51,311992.0,38.6207,38.6794,38.6012,38.6207,311992.0
2019-03-15 15:45:00,39.52,39.53,39.49,39.52,230935.0,38.6305,38.6403,38.6012,38.6305,230935.0
2019-03-15 15:50:00,39.52,39.53,39.44,39.48,537724.0,38.6305,38.6403,38.5523,38.5914,537724.0
2019-03-15 15:55:00,39.48,39.57,39.47,39.53,990336.0,38.5914,38.6794,38.5816,38.6403,990336.0
2019-03-18 09:30:00,39.6,40.07,39.56,39.83,1436129.0,38.7087,39.1681,38.6696,38.9335,1436129.0
2019-03-18 09:35:00,39.85,39.98,39.77,39.92,553160.0,38.9531,39.0802,38.8749,39.0215,553160.0
2019-03-18 09:40:00,39.92,40.19,39.92,40.17,698069.0,39.0215,39.2854,39.0215,39.2659,698069.0
2019-03-18 09:45:00,40.17,40.28,40.16,40.26,679580.0,39.2659,39.3734,39.2561,39.3539,679580.0
2019-03-18 09:50:00,40.26,40.41,40.2,40.38,627898.0,39.3539,39.5005,39.2952,39.4711,627898.0
2019-03-18 09:55:00,40.37,40.39,40.14,40.21,514529.0,39.4614,39.4809,39.2366,39.305,514529.0
2019-03-18 10:00:00,40.21,40.25,40.15,40.15,383324.0,39.305,39.3441,39.2463,39.2463,383324.0
2019-03-18 10:05:00,40.15,40.25,40.11,40.19,368707.0,39.2463,39.3441,39.2072,39.2854,368707.0
2019-03-18 10:10:00,40.17,40.19,39.99,40.03,451257.0,39.2659,39.2854,39.0899,39.129,451257.0
2019-03-18 10:15:00,40.02,40.05,39.92,40.04,405634.0,39.1193,39.1486,39.0215,39.1388,405634.0
2019-03-18 10:20:00,40.03,40.08,39.92,39.95,314049.0,39.129,39.1779,39.0215,39.0508,314049.0
2019-03-18 10:25:00,39.94,39.94,39.79,39.8,304324.0,39.0411,39.0411,38.8944,38.9042,304324.0
2019-03-18 10:30:00,39.8,39.83,39.73,39.77,179345.0,38.9042,38.9335,38.8358,38.8749,179345.0
2019-03-18 10:35:00,39.78,39.78,39.71,39.74,165152.0,38.8847,38.8847,38.8162,38.8456,165152.0
2019-03-18 10:40:00,39.75,39.87,39.73,39.78,175488.0,38.8553,38.9726,38.8358,38.8847,175488.0
2019-03-18 10:45:00,39.78,39.88,39.78,39.88,123646.0,38.8847,38.9824,38.8847,38.9824,123646.0
2019-03-18 10:50:00,39.88,39.98,39.87,39.9,279961.0,38.9824,39.0802,38.9726,39.002,279961.0
2019-03-18 10:55:00,39.9,40.01,39.86,39.97,269970.0,39.002,39.1095,38.9629,39.0704,269970.0
2019-03-18 11:00:00,39.98,40.01,39.89,39.95,308633.0,39.0802,39.1095,38.9922,39.0508,308633.0
2019-03-18 11:05:00,39.95,39.95,39.82,39.83,249741.0,39.0508,39.0508,38.9238,38.9335,249741.0
2019-03-18 11:10:00,39.84,39.84,39.7,39.71,236233.0,38.9433,38.9433,38.8065,38.8162,236233.0
2019-03-18 11:15:00,39.71,39.72,39.59,39.59,262298.0,38.8162,38.826,38.6989,38.6989,262298.0
2019-03-18 11:20:00,39.59,39.63,39.47,39.5,326380.0,38.6989,38.738,38.5816,38.611,326380.0
2019-03-18 11:25:00,39.51,39.56,39.45,39.56,249730.0,38.6207,38.6696,38.5621,38.6696,249730.0
2019-03-18 11:30:00,39.55,39.58,39.44,39.47,228965.0,38.6598,38.6892,38.5523,38.5816,228965.0
2019-03-18 11:35:00,39.47,39.52,39.4,39.5,227978.0,38.5816,38.6305,38.5132,38.611,227978.0
2019-03-18 11:40:00,39.5,39.51,39.36,39.37,191532.0,38.611,38.6207,38.4741,38.4839,191532.0
2019-03-18 11:45:00,39.37,39.41,39.35,39.39,160986.0,38.4839,38.523,38.4643,38.5034,160986.0
2019-03-18 11:50:00,39.39,39.4,39.29,39.38,204826.0,38.5034,38.5132,38.4057,38.4937,204826.0
2019-03-18 11:55:00,39.37,39.38,39.29,39.34,221457.0,38.4839,38.4937,38.4057,38.4546,221457.0
2019-03-18 12:00:00,39.33,39.37,39.26,39.32,146603.0,38.4448,38.4839,38.3764,38.435,146603.0
2019-03-18 12:05:00,39.32,39.39,39.31,39.33,194131.0,38.435,38.5034,38.4252,38.4448,194131.0
2019-03-18 12:10:00,39.33,39.35,39.27,39.31,122180.0,38.4448,38.4643,38.3861,38.4252,122180.0
2019-03-18 12:15:00,39.3,39.33,39.21,39.22,193805.0,38.4155,38.4448,38.3275,38.3373,193805.0
2019-03-18 12:20:00,39.22,39.28,39.21,39.23,226499.0,38.3373,38.3959,38.3275,38.347,226499.0
2019-03-18 12:25:00,39.23,39.27,39.19,39.2,137608.0,38.347,38.3861,38.3079,38.3177,137608.0
2019-03-18 12:30:00,39.2,39.22,39.15,39.22,266528.0,38.3177,38.3373,38.2688,38.3373,266528.0
2019-03-18 12:35:00,39.22,39.35,39.2,39.29,248275.0,38.3373,38.4643,38.3177,38.4057,248275.0
2019-03-18 12:40:00,39.28,39.49,39.28,39.48,319881.0,38.3959,38.6012,38.3959,38.5914,319881.0
2019-03-18 12:45:00,39.49,39.57,39.47,39.55,358446.0,38.6012,38.6794,38.5816,38.6598,358446.0
2019-03-18 12:50:00,39.56,39.56,39.5,39.54,137712.0,38.6696,38.6696,38.611,38.6501,137712.0
2019-03-18 12:55:00,39.53,39.6,39.53,39.56,181624.0,38.6403,38.7087,38.6403,38.6696,181624.0
2019-03-18 13:00:00,39.55,39.56,39.49,39.53,273328.0,38.6598,38.6696,38.6012,38.6403,273328.0
2019-03-18 13:05:00,39.54,39.61,39.51,39.6,158393.0,38.6501,38.7185,38.6207,38.7087,158393.0
2019-03-18 13:10:00,39.6,39.66,39.58,39.63,198757.0,38.7087,38.7674,38.6892,38.738,198757.0
2019-03-18 13:15:00,39.62,39.62,39.54,39.57,189119.0,38.7283,38.7283,38.6501,38.6794,189119.0
2019-03-18 13:20:00,39.57,39.6,39.54,39.59,202138.0,38.6794,38.7087,38.6501,38.6989,202138.0
2019-03-18 13:25:00,39.59,39.63,39.58,39.61,86770.0,38.6989,38.738,38.6892,38.7185,86770.0
2019-03-18 13:30:00,39.61,39.62,39.54,39.55,142012.0,38.7185,38.7283,38.6501,38.6598,142012.0
2019-03-18 13:35:00,39.55,39.6,39.54,39.57,88057.0,38.6598,38.7087,38.6501,38.6794,88057.0
2019-03-18 13:40:00,39.57,39.61,39.54,39.59,125803.0,38.6794,38.7185,38.6501,38.6989,125803.0
2019-03-18 13:45:00,39.6,39.6,39.55,39.58,133087.0,38.7087,38.7087,38.6598,38.6892,133087.0
2019-03-18 13:50:00,39.58,39.6,39.54,39.57,76016.0,38.6892,38.7087,38.6501,38.6794,76016.0
2019-03-18 13:55:00,39.57,39.57,39.52,39.54,63351.0,38.6794,38.6794,38.6305,38.6501,63351.0
2019-03-18 14:00:00,39.53,39.57,39.52,39.55,55845.0,38.6403,38.6794,38.6305,38.6598,55845.0
2019-03-18 14:05:00,39.55,39.57,39.53,39.54,77309.0,38.6598,38.6794,38.6403,38.6501,77309.0
2019-03-18 14:10:00,39.55,39.56,39.48,39.48,106368.0,38.6598,38.6696,38.5914,38.5914,106368.0
2019-03-18 14:15:00,39.49,39.55,39.48,39.51,85003.0,38.6012,38.6598,38.5914,38.6207,85003.0
2019-03-18 14:20:00,39.5,39.52,39.48,39.51,109490.0,38.611,38.6305,38.5914,38.6207,109490.0
2019-03-18 14:25:00,39.52,39.55,39.5,39.54,131396.0,38.6305,38.6598,38.611,38.6501,131396.0
2019-03-18 14:30:00,39.54,39.59,39.53,39.57,101858.0,38.6501,38.6989,38.6403,38.6794,101858.0
2019-03-18 14:35:00,39.58,39.62,39.56,39.62,126570.0,38.6892,38.7283,38.6696,38.7283,126570.0
2019-03-18 14:40:00,39.61,39.64,39.58,39.59,124482.0,38.7185,38.7478,38.6892,38.6989,124482.0
2019-03-18 14:45:00,39.59,39.66,39.58,39.64,143093.0,38.6989,38.7674,38.6892,38.7478,143093.0
2019-03-18 14:50:00,39.64,39.66,39.61,39.66,90107.0,38.7478,38.7674,38.7185,38.7674,90107.0
2019-03-18 14:55:00,39.65,39.67,39.62,39.66,119092.0,38.7576,38.7771,38.7283,38.7674,119092.0
2019-03-18 15:00:00,39.67,39.68,39.61,39.62,128482.0,38.7771,38.7869,38.7185,38.7283,128482.0
2019-03-18 15:05:00,39.62,39.64,39.6,39.64,96620.0,38.7283,38.7478,38.7087,38.7478,96620.0
2019-03-18 15:10:00,39.64,39.65,39.59,39.62,145939.0,38.7478,38.7576,38.6989,38.7283,145939.0
2019-03-18 15:15:00,39.63,39.67,39.62,39.67,97884.0,38.738,38.7771,38.7283,38.7771,97884.0
2019-03-18 15:20:00,39.66,39.67,39.59,39.61,200659.0,38.7674,38.7771,38.6989,38.7185,200659.0
2019-03-18 15:25:00,39.6,39.63,39.59,39.6,169079.0,38.7087,38.738,38.6989,38.7087,169079.0
2019-03-18 15:30:00,39.6,39.65,39.59,39.6,238878.0,38.7087,38.7576,38.6989,38.7087,238878.0
2019-03-18 15:35:00,39.6,39.6,39.52,39.52,214664.0,38.7087,38.7087,38.6305,38.6305,214664.0
2019-03-18 15:40:00,39.52,39.64,39.52,39.63,280324.0,38.6305,38.7478,38.6305,38.738,280324.0
2019-03-18 15:45:00,39.63,39.66,39.59,39.59,288368.0,38.738,38.7674,38.6989,38.6989,288368.0
2019-03-18 15:50:00,39.6,39.62,39.59,39.62,290176.0,38.7087,38.7283,38.6989,38.7283,290176.0
2019-03-18 15:55:00,39.62,39.63,39.57,39.63,576331.0,38.7283,38.738,38.6794,38.738,576331.0
2019-03-19 09:30:00,39.93,40.32,39.89,40.3,1624679.0,39.0313,39.4125,38.9922,39.393,1624679.0
2019-03-19 09:35:00,40.31,40.35,40.12,40.21,1024550.0,39.4027,39.4418,39.217,39.305,1024550.0
2019-03-19 09:40:00,40.2,40.44,40.02,40.21,1353524.0,39.2952,39.5298,39.1193,39.305,1353524.0
2019-03-19 09:45:00,40.22,40.3,40.05,40.18,512754.0,39.3148,39.393,39.1486,39.2757,512754.0
2019-03-19 09:50:00,40.17,40.24,40.07,40.14,376224.0,39.2659,39.3343,39.1681,39.2366,376224.0
2019-03-19 09:55:00,40.14,40.15,40.02,40.09,421909.0,39.2366,39.2463,39.1193,39.1877,421909.0
2019-03-19 10:00:00,40.09,40.35,40.08,40.34,675978.0,39.1877,39.4418,39.1779,39.4321,675978.0
2019-03-19 10:05:00,40.35,40.49,40.31,40.47,632449.0,39.4418,39.5787,39.4027,39.5591,632449.0
2019-03-19 10:10:00,40.47,40.63,40.46,40.63,683080.0,39.5591,39.7155,39.5493,39.7155,683080.0
2019-03-19 10:15:00,40.63,40.71,40.55,40.71,579652.0,39.7155,39.7937,39.6373,39.7937,579652.0
2019-03-19 10:20:00,40.71,40.84,40.7,40.77,792911.0,39.7937,39.9208,39.7839,39.8524,792911.0
2019-03-19 10:25:00,40.77,40.88,40.69,40.87,693732.0,39.8524,39.9599,39.7742,39.9501,693732.0
2019-03-19 10:30:00,40.88,40.96,40.77,40.95,988687.0,39.9599,40.0381,39.8524,40.0283,988687.0
2019-03-19 10:35:00,40.94,41.05,40.9,40.91,602551.0,40.0185,40.1261,39.9794,39.9892,602551.0
2019-03-19 10:40:00,40.9,40.9,40.78,40.82,414168.0,39.9794,39.9794,39.8621,39.9012,414168.0
2019-03-19 10:45:00,40.81,40.83,40.73,40.8,310717.0,39.8915,39.911,39.8133,39.8817,310717.0
2019-03-19 10:50:00,40.79,40.93,40.74,40.9,419481.0,39.8719,40.0088,39.823,39.9794,419481.0
2019-03-19 10:55:00,40.9,40.92,40.6,40.61,485943.0,39.9794,39.999,39.6862,39.696,485943.0
2019-03-19 11:00:00,40.61,40.69,40.59,40.68,304571.0,39.696,39.7742,39.6764,39.7644,304571.0
2019-03-19 11:05:00,40.69,40.72,40.56,40.63,213979.0,39.7742,39.8035,39.6471,39.7155,213979.0
2019-03-19 11:10:00,40.63,40.64,40.53,40.58,284214.0,39.7155,39.7253,39.6178,39.6666,284214.0
2019-03-19 11:15:00,40.59,40.64,40.46,40.48,326488.0,39.6764,39.7253,39.5493,39.5689,326488.0
2019-03-19 11:20:00,40.48,40.6,40.48,40.57,243872.0,39.5689,39.6862,39.5689,39.6569,243872.0
2019-03-19 11:25:00,40.56,40.67,40.54,40.58,332544.0,39.6471,39.7546,39.6275,39.6666,332544.0
2019-03-19 11:30:00,40.58,40.61,40.52,40.55,208495.0,39.6666,39.696,39.608,39.6373,208495.0
2019-03-19 11:35:00,40.55,40.7,40.54,40.68,296620.0,39.6373,39.7839,39.6275,39.7644,296620.0
2019-03-19 11:40:00,40.68,40.77,40.67,40.72,254215.0,39.7644,39.8524,39.7546,39.8035,254215.0
2019-03-19 11:45:00,40.72,40.73,40.62,40.67,245970.0,39.8035,39.8133,39.7057,39.7546,245970.0
2019-03-19 11:50:00,40.67,40.69,40.48,40.51,497620.0,39.7546,39.7742,39.5689,39.5982,497620.0
2019-03-19 11:55:00,40.51,40.57,40.48,40.55,311735.0,39.5982,39.6569,39.5689,39.6373,311735.0
2019-03-19 12:00:00,40.56,40.64,40.53,40.57,324422.0,39.6471,39.7253,39.6178,39.6569,324422.0
2019-03-19 12:05:00,40.57,40.63,40.57,40.6,417470.0,39.6569,39.7155,39.6569,39.6862,417470.0
2019-03-19 12:10:00,40.59,40.68,40.57,40.63,236254.0,39.6764,39.7644,39.6569,39.7155,236254.0
2019-03-19 12:15:00,40.63,40.68,40.58,40.58,199521.0,39.7155,39.7644,39.6666,39.6666,199521.0
2019-03-19 12:20:00,40.58,40.62,40.54,40.58,222206.0,39.6666,39.7057,39.6275,39.6666,222206.0
2019-03-19 12:25:00,40.58,40.58,40.51,40.54,181215.0,39.6666,39.6666,39.5982,39.6275,181215.0
2019-03-19 12:30:00,40.54,40.59,40.53,40.57,153482.0,39.6275,39.6764,39.6178,39.6569,153482.0
2019-03-19 12:35:00,40.57,40.59,40.52,40.58,168525.0,39.6569,39.6764,39.608,39.6666,168525.0
2019-03-19 12:40:00,40.58,40.62,40.56,40.57,169307.0,39.6666,39.7057,39.6471,39.6569,169307.0
2019-03-19 12:45:00,40.58,40.64,40.33,40.34,871907.0,39.6666,39.7253,39.4223,39.4321,871907.0
2019-03-19 12:50:00,40.34,40.48,40.33,40.41,517412.0,39.4321,39.5689,39.4223,39.5005,517412.0
2019-03-19 12:55:00,40.42,40.6,40.4,40.59,338601.0,39.5102,39.6862,39.4907,39.6764,338601.0
2019-03-19 13:00:00,40.6,40.65,40.54,40.64,287963.0,39.6862,39.7351,39.6275,39.7253,287963.0
2019-03-19 13:05:00,40.65,40.65,40.52,40.52,208943.0,39.7351,39.7351,39.608,39.608,208943.0
2019-03-19 13:10:00,40.53,40.58,40.51,40.57,175114.0,39.6178,39.6666,39.5982,39.6569,175114.0
2019-03-19 13:15:00,40.56,40.58,40.52,40.53,97666.0,39.6471,39.6666,39.608,39.6178,97666.0
2019-03-19 13:20:00,40.53,40.62,40.53,40.58,151745.0,39.6178,39.7057,39.6178,39.6666,151745.0
2019-03-19 13:25:00,40.58,40.59,40.53,40.55,155661.0,39.6666,39.6764,39.6178,39.6373,155661.0
2019-03-19 13:30:00,40.54,40.57,40.46,40.48,133563.0,39.6275,39.6569,39.5493,39.5689,133563.0
2019-03-19 13:35:00,40.47,40.51,40.47,40.49,94272.0,39.5591,39.5982,39.5591,39.5787,94272.0
2019-03-19 13:40:00,40.49,40.52,40.45,40.48,169673.0,39.5787,39.608,39.5396,39.5689,169673.0
2019-03-19 13:45:00,40.48,40.51,40.43,40.51,124806.0,39.5689,39.5982,39.52,39.5982,124806.0
2019-03-19 13:50:00,40.5,40.55,40.48,40.49,120212.0,39.5884,39.6373,39.5689,39.5787,120212.0
2019-03-19 13:55:00,40.49,40.5,40.45,40.46,110365.0,39.5787,39.5884,39.5396,39.5493,110365.0
2019-03-19 14:00:00,40.45,40.61,40.42,40.6,349580.0,39.5396,39.696,39.5102,39.6862,349580.0
2019-03-19 14:05:00,40.59,40.67,40.55,40.56,416234.0,39.6764,39.7546,39.6373,39.6471,416234.0
2019-03-19 14:10:00,40.55,40.57,40.48,40.55,160211.0,39.6373,39.6569,39.5689,39.6373,160211.0
2019-03-19 14:15:00,40.55,40.56,40.48,40.53,142443.0,39.6373,39.6471,39.5689,39.6178,142443.0
2019-03-19 14:20:00,40.53,40.62,40.52,40.57,179987.0,39.6178,39.7057,39.608,39.6569,179987.0
2019-03-19 14:25:00,40.57,40.62,40.56,40.57,139238.0,39.6569,39.7057,39.6471,39.6569,139238.0
2019-03-19 14:30:00,40.57,40.6,40.53,40.55,182724.0,39.6569,39.6862,39.6178,39.6373,182724.0
2019-03-19 14:35:00,40.56,40.62,40.55,40.62,175293.0,39.6471,39.7057,39.6373,39.7057,175293.0
2019-03-19 14:40:00,40.62,40.62,40.59,40.61,137169.0,39.7057,39.7057,39.6764,39.696,137169.0
2019-03-19 14:45:00,40.61,40.62,40.55,40.55,116469.0,39.696,39.7057,39.6373,39.6373,116469.0
2019-03-19 14:50:00,40.55,40.57,40.5,40.53,210785.0,39.6373,39.6569,39.5884,39.6178,210785.0
2019-03-19 14:55:00,40.52,40.55,40.46,40.48,214007.0,39.608,39.6373,39.5493,39.5689,214007.0
2019-03-19 15:00:00,40.47,40.56,40.43,40.48,325818.0,39.5591,39.6471,39.52,39.5689,325818.0
2019-03-19 15:05:00,40.49,40.57,40.48,40.52,276975.0,39.5787,39.6569,39.5689,39.608,276975.0
2019-03-19 15:10:00,40.53,40.54,40.46,40.47,232340.0,39.6178,39.6275,39.5493,39.5591,232340.0
2019-03-19 15:15:00,40.47,40.48,40.38,40.39,347996.0,39.5591,39.5689,39.4711,39.4809,347996.0
2019-03-19 15:20:00,40.4,40.4,40.28,40.31,337701.0,39.4907,39.4907,39.3734,39.4027,337701.0
2019-03-19 15:25:00,40.31,40.38,40.27,40.35,225947.0,39.4027,39.4711,39.3636,39.4418,225947.0
2019-03-19 15:30:00,40.35,40.42,40.32,40.38,290007.0,39.4418,39.5102,39.4125,39.4711,290007.0
2019-03-19 15:35:00,40.38,40.39,40.27,40.27,422258.0,39.4711,39.4809,39.3636,39.3636,422258.0
2019-03-19 15:40:00,40.27,40.3,40.22,40.27,259783.0,39.3636,39.393,39.3148,39.3636,259783.0
2019-03-19 15:45:00,40.27,40.34,40.26,40.33,410754.0,39.3636,39.4321,39.3539,39.4223,410754.0
2019-03-19 15:50:00,40.33,40.35,40.26,40.26,460501.0,39.4223,39.4418,39.3539,39.3539,460501.0
2019-03-19 15:55:00,40.26,40.38,40.26,40.38,996732.0,39.3539,39.4711,39.3539,39.4711,996732.0
2019-03-20 09:30:00,40.53,40.74,40.39,40.71,1159385.0,39.6178,39.823,39.4809,39.7937,1159385.0
2019-03-20 09:35:00,40.72,40.75,40.4,40.6,874835.0,39.8035,39.8328,39.4907,39.6862,874835.0
2019-03-20 09:40:00,40.6,40.62,40.4,40.43,659989.0,39.6862,39.7057,39.4907,39.52,659989.0
2019-03-20 09:45:00,40.44,40.5,40.15,40.16,685894.0,39.5298,39.5884,39.2463,39.2561,685894.0
2019-03-20 09:50:00,40.16,40.18,39.97,39.98,658660.0,39.2561,39.2757,39.0704,39.0802,658660.0
2019-03-20 09:55:00,39.97,40.18,39.89,40.17,754888.0,39.0704,39.2757,38.9922,39.2659,754888.0
2019-03-20 10:00:00,40.18,40.21,40.04,40.12,482733.0,39.2757,39.305,39.1388,39.217,482733.0
2019-03-20 10:05:00,40.13,40.16,39.94,40.06,448145.0,39.2268,39.2561,39.0411,39.1584,448145.0
2019-03-20 10:10:00,40.06,40.15,39.97,40.01,424604.0,39.1584,39.2463,39.0704,39.1095,424604.0
2019-03-20 10:15:00,40.01,40.02,39.8,39.87,507392.0,39.1095,39.1193,38.9042,38.9726,507392.0
2019-03-20 10:20:00,39.87,39.9,39.71,39.77,462948.0,38.9726,39.002,38.8162,38.8749,462948.0
2019-03-20 10:25:00,39.77,39.85,39.73,39.82,428767.0,38.8749,38.9531,38.8358,38.9238,428767.0
2019-03-20 10:30:00,39.82,39.89,39.77,39.82,454874.0,38.9238,38.9922,38.8749,38.9238,454874.0
2019-03-20 10:35:00,39.83,39.85,39.76,39.79,270372.0,38.9335,38.9531,38.8651,38.8944,270372.0
2019-03-20 10:40:00,39.79,39.93,39.79,39.91,290680.0,38.8944,39.0313,38.8944,39.0117,290680.0
2019-03-20 10:45:00,39.91,40.22,39.91,40.21,646284.0,39.0117,39.3148,39.0117,39.305,646284.0
2019-03-20 10:50:00,40.21,40.26,40.14,40.19,409020.0,39.305,39.3539,39.2366,39.2854,409020.0
2019-03-20 10:55:00,40.2,40.31,40.17,40.29,316634.0,39.2952,39.4027,39.2659,39.3832,316634.0
2019-03-20 11:00:00,40.28,40.32,40.19,40.19,241613.0,39.3734,39.4125,39.2854,39.2854,241613.0
2019-03-20 11:05:00,40.19,40.28,40.19,40.26,184680.0,39.2854,39.3734,39.2854,39.3539,184680.0
2019-03-20 11:10:00,40.25,40.25,40.14,40.2,193957.0,39.3441,39.3441,39.2366,39.2952,193957.0
2019-03-20 11:15:00,40.2,40.22,40.15,40.18,236373.0,39.2952,39.3148,39.2463,39.2757,236373.0
2019-03-20 11:20:00,40.18,40.18,40.04,40.05,231294.0,39.2757,39.2757,39.1388,39.1486,231294.0
2019-03-20 11:25:00,40.05,40.08,39.97,40.01,272814.0,39.1486,39.1779,39.0704,39.1095,272814.0
2019-03-20 11:30:00,40.01,40.09,40.0,40.07,373574.0,39.1095,39.1877,39.0997,39.1681,373574.0
2019-03-20 11:35:00,40.06,40.25,40.05,40.21,325088.0,39.1584,39.3441,39.1486,39.305,325088.0
2019-03-20 11:40:00,40.21,40.3,40.19,40.27,342065.0,39.305,39.393,39.2854,39.3636,342065.0
2019-03-20 11:45:00,40.27,40.31,40.13,40.16,343755.0,39.3636,39.4027,39.2268,39.2561,343755.0
2019-03-20 11:50:00,40.17,40.18,40.01,40.03,242969.0,39.2659,39.2757,39.1095,39.129,242969.0
2019-03-20 11:55:00,40.03,40.07,39.94,40.02,266002.0,39.129,39.1681,39.0411,39.1193,266002.0
2019-03-20 12:00:00,40.03,40.11,40.01,40.11,220042.0,39.129,39.2072,39.1095,39.2072,220042.0
2019-03-20 12:05:00,40.1,40.11,40.04,40.1,169837.0,39.1975,39.2072,39.1388,39.1975,169837.0
2019-03-20 12:10:00,40.11,40.11,39.91,39.94,258577.0,39.2072,39.2072,39.0117,39.0411,258577.0
2019-03-20 12:15:00,39.94,39.98,39.86,39.88,290993.0,39.0411,39.0802,38.9629,38.9824,290993.0
2019-03-20 12:20:00,39.88,39.92,39.75,39.81,329322.0,38.9824,39.0215,38.8553,38.914,329322.0
2019-03-20 12:25:00,39.81,39.91,39.8,39.87,280198.0,38.914,39.0117,38.9042,38.9726,280198.0
2019-03-20 12:30:00,39.87,39.97,39.67,39.7,692788.0,38.9726,39.0704,38.7771,38.8065,692788.0
2019-03-20 12:35:00,39.7,39.8,39.62,39.79,342754.0,38.8065,38.9042,38.7283,38.8944,342754.0
2019-03-20 12:40:00,39.78,39.86,39.75,39.83,228245.0,38.8847,38.9629,38.8553,38.9335,228245.0
2019-03-20 12:45:00,39.83,39.89,39.74,39.83,212693.0,38.9335,38.9922,38.8456,38.9335,212693.0
2019-03-20 12:50:00,39.82,39.91,39.8,39.87,197714.0,38.9238,39.0117,38.9042,38.9726,197714.0
2019-03-20 12:55:00,39.87,39.95,39.81,39.95,182281.0,38.9726,39.0508,38.914,39.0508,182281.0
2019-03-20 13:00:00,39.93,39.95,39.87,39.93,165280.0,39.0313,39.0508,38.9726,39.0313,165280.0
2019-03-20 13:05:00,39.92,39.96,39.89,39.94,158657.0,39.0215,39.0606,38.9922,39.0411,158657.0
2019-03-20 13:10:00,39.93,40.0,39.91,39.98,154800.0,39.0313,39.0997,39.0117,39.0802,154800.0
2019-03-20 13:15:00,39.98,40.01,39.93,39.94,230478.0,39.0802,39.1095,39.0313,39.0411,230478.0
2019-03-20 13:20:00,39.94,39.95,39.9,39.95,118493.0,39.0411,39.0508,39.002,39.0508,118493.0
2019-03-20 13:25:00,39.95,39.97,39.88,39.89,141393.0,39.0508,39.0704,38.9824,38.9922,141393.0
2019-03-20 13:30:00,39.9,39.97,39.89,39.96,134477.0,39.002,39.0704,38.9922,39.0606,134477.0
2019-03-20 13:35:00,39.96,39.98,39.92,39.95,129377.0,39.0606,39.0802,39.0215,39.0508,129377.0
2019-03-20 13:40:00,39.95,39.98,39.92,39.98,184667.0,39.0508,39.0802,39.0215,39.0802,184667.0
2019-03-20 13:45:00,39.97,40.0,39.93,39.97,172301.0,39.0704,39.0997,39.0313,39.0704,172301.0
2019-03-20 13:50:00,39.97,40.0,39.91,39.98,181685.0,39.0704,39.0997,39.0117,39.0802,181685.0
2019-03-20 13:55:00,39.99,40.02,39.95,40.01,203605.0,39.0899,39.1193,39.0508,39.1095,203605.0
2019-03-20 14:00:00,40.01,40.26,39.99,40.23,727184.0,39.1095,39.3539,39.0899,39.3245,727184.0
2019-03-20 14:05:00,40.23,40.4,40.15,40.21,566173.0,39.3245,39.4907,39.2463,39.305,566173.0
2019-03-20 14:10:00,40.21,40.28,40.1,40.2,339476.0,39.305,39.3734,39.1975,39.2952,339476.0
2019-03-20 14:15:00,40.19,40.21,40.03,40.06,239397.0,39.2854,39.305,39.129,39.1584,239397.0
2019-03-20 14:20:00,40.05,40.15,40.01,40.08,329238.0,39.1486,39.2463,39.1095,39.1779,329238.0
2019-03-20 14:25:00,40.08,40.35,40.06,40.34,530527.0,39.1779,39.4418,39.1584,39.4321,530527.0
2019-03-20 14:30:00,40.34,40.4,40.25,40.34,375258.0,39.4321,39.4907,39.3441,39.4321,375258.0
2019-03-20 14:35:00,40.34,40.5,40.32,40.48,361020.0,39.4321,39.5884,39.4125,39.5689,361020.0
2019-03-20 14:40:00,40.48,40.53,40.4,40.41,390396.0,39.5689,39.6178,39.4907,39.5005,390396.0
2019-03-20 14:45:00,40.4,40.53,40.39,40.52,311412.0,39.4907,39.6178,39.4809,39.608,311412.0
2019-03-20 14:50:00,40.52,40.57,40.46,40.47,284617.0,39.608,39.6569,39.5493,39.5591,284617.0
2019-03-20 14:55:00,40.48,40.5,40.42,40.48,266333.0,39.5689,39.5884,39.5102,39.5689,266333.0
2019-03-20 15:00:00,40.48,40.52,40.35,40.38,495416.0,39.5689,39.608,39.4418,39.4711,495416.0
2019-03-20 15:05:00,40.37,40.37,40.28,40.35,371452.0,39.4614,39.4614,39.3734,39.4418,371452.0
2019-03-20 15:10:00,40.36,40.4,40.28,40.35,273847.0,39.4516,39.4907,39.3734,39.4418,273847.0
2019-03-20 15:15:00,40.35,40.38,40.31,40.35,299234.0,39.4418,39.4711,39.4027,39.4418,299234.0
2019-03-20 15:20:00,40.36,40.4,40.31,40.34,331941.0,39.4516,39.4907,39.4027,39.4321,331941.0
2019-03-20 15:25:00,40.33,40.37,40.24,40.28,433504.0,39.4223,39.4614,39.3343,39.3734,433504.0
2019-03-20 15:30:00,40.27,40.28,40.03,40.07,793205.0,39.3636,39.3734,39.129,39.1681,793205.0
2019-03-20 15:35:00,40.08,40.14,40.07,40.07,453584.0,39.1779,39.2366,39.1681,39.1681,453584.0
2019-03-20 15:40:00,40.07,40.12,39.97,40.11,625931.0,39.1681,39.217,39.0704,39.2072,625931.0
2019-03-20 15:45:00,40.11,40.18,40.1,40.13,633739.0,39.2072,39.2757,39.1975,39.2268,633739.0
2019-03-20 15:50:00,40.14,40.17,40.06,40.12,737651.0,39.2366,39.2659,39.1584,39.217,737651.0
2019-03-20 15:55:00,40.11,40.17,40.04,40.07,1548683.0,39.2072,39.2659,39.1388,39.1681,1548683.0
2019-03-21 09:30:00,41.7,42.67,41.6,42.31,4844663.0,40.7614,41.7096,40.6637,41.3577,4844663.0
2019-03-21 09:35:00,42.28,42.82,42.25,42.68,3056908.0,41.3284,41.8562,41.2991,41.7194,3056908.0
2019-03-21 09:40:00,42.67,43.14,42.67,43.13,3227887.0,41.7096,42.169,41.7096,42.1593,3227887.0
2019-03-21 09:45:00,43.13,43.25,42.92,43.02,2597890.0,42.1593,42.2766,41.954,42.0517,2597890.0
2019-03-21 09:50:00,43.03,43.06,42.71,42.72,1850394.0,42.0615,42.0908,41.7487,41.7585,1850394.0
2019-03-21 09:55:00,42.72,42.85,42.57,42.7,1820098.0,41.7585,41.8856,41.6119,41.7389,1820098.0
2019-03-21 10:00:00,42.71,43.06,42.69,43.02,1950320.0,41.7487,42.0908,41.7292,42.0517,1950320.0
2019-03-21 10:05:00,43.01,43.37,43.0,43.36,1851622.0,42.042,42.3939,42.0322,42.3841,1851622.0
2019-03-21 10:10:00,43.36,43.55,43.24,43.41,2561497.0,42.3841,42.5698,42.2668,42.433,2561497.0
2019-03-21 10:15:00,43.41,43.64,43.22,43.59,1870789.0,42.433,42.6578,42.2472,42.6089,1870789.0
2019-03-21 10:20:00,43.59,43.67,43.53,43.64,1419291.0,42.6089,42.6871,42.5503,42.6578,1419291.0
2019-03-21 10:25:00,43.64,43.8,43.59,43.74,1430289.0,42.6578,42.8142,42.6089,42.7555,1430289.0
2019-03-21 10:30:00,43.73,44.0,43.73,43.96,2236765.0,42.7457,43.0097,42.7457,42.9706,2236765.0
2019-03-21 10:35:00,43.96,44.14,43.89,44.11,1999911.0,42.9706,43.1465,42.9021,43.1172,1999911.0
2019-03-21 10:40:00,44.11,44.12,43.82,43.9,1314195.0,43.1172,43.127,42.8337,42.9119,1314195.0
2019-03-21 10:45:00,43.91,43.92,43.51,43.67,1907245.0,42.9217,42.9315,42.5307,42.6871,1907245.0
2019-03-21 10:50:00,43.67,43.9,43.65,43.83,1034321.0,42.6871,42.9119,42.6676,42.8435,1034321.0
2019-03-21 10:55:00,43.82,43.87,43.69,43.84,610324.0,42.8337,42.8826,42.7067,42.8533,610324.0
2019-03-21 11:00:00,43.84,44.03,43.73,44.01,877742.0,42.8533,43.039,42.7457,43.0194,877742.0
2019-03-21 11:05:00,44.02,44.07,43.8,43.89,938917.0,43.0292,43.0781,42.8142,42.9021,938917.0
2019-03-21 11:10:00,43.89,43.95,43.66,43.68,852705.0,42.9021,42.9608,42.6773,42.6969,852705.0
2019-03-21 11:15:00,43.68,43.78,43.47,43.61,1157660.0,42.6969,42.7946,42.4916,42.6285,1157660.0
2019-03-21 11:20:00,43.58,43.69,43.53,43.57,609589.0,42.5991,42.7067,42.5503,42.5894,609589.0
2019-03-21 11:25:00,43.57,43.64,43.49,43.53,605711.0,42.5894,42.6578,42.5112,42.5503,605711.0
2019-03-21 11:30:00,43.53,43.78,43.48,43.77,605985.0,42.5503,42.7946,42.5014,42.7848,605985.0
2019-03-21 11:35:00,43.76,43.85,43.72,43.78,462218.0,42.7751,42.863,42.736,42.7946,462218.0
2019-03-21 11:40:00,43.79,43.84,43.72,43.8,453588.0,42.8044,42.8533,42.736,42.8142,453588.0
2019-03-21 11:45:00,43.8,43.84,43.75,43.83,426221.0,42.8142,42.8533,42.7653,42.8435,426221.0
2019-03-21 11:50:00,43.84,43.85,43.66,43.67,443304.0,42.8533,42.863,42.6773,42.6871,443304.0
2019-03-21 11:55:00,43.67,43.7,43.52,43.63,572680.0,42.6871,42.7164,42.5405,42.648,572680.0
2019-03-21 12:00:00,43.62,43.64,43.32,43.35,773859.0,42.6382,42.6578,42.345,42.3743,773859.0
2019-03-21 12:05:00,43.36,43.41,43.29,43.33,601448.0,42.3841,42.433,42.3157,42.3548,601448.0
2019-03-21 12:10:00,43.33,43.49,43.3,43.38,775043.0,42.3548,42.5112,42.3254,42.4036,775043.0
2019-03-21 12:15:00,43.38,43.54,43.36,43.54,420905.0,42.4036,42.56,42.3841,42.56,420905.0
2019-03-21 12:20:00,43.53,43.59,43.48,43.55,321475.0,42.5503,42.6089,42.5014,42.5698,321475.0
2019-03-21 12:25:00,43.54,43.55,43.32,43.34,473074.0,42.56,42.5698,42.345,42.3645,473074.0
2019-03-21 12:30:00,43.34,43.39,43.23,43.3,1000605.0,42.3645,42.4134,42.257,42.3254,1000605.0
2019-03-21 12:35:00,43.29,43.43,43.26,43.42,516197.0,42.3157,42.4525,42.2863,42.4427,516197.0
2019-03-21 12:40:00,43.41,43.5,43.37,43.47,487297.0,42.433,42.5209,42.3939,42.4916,487297.0
2019-03-21 12:45:00,43.46,43.48,43.25,43.34,342308.0,42.4818,42.5014,42.2766,42.3645,342308.0
2019-03-21 12:50:00,43.34,43.43,43.29,43.35,313142.0,42.3645,42.4525,42.3157,42.3743,313142.0
2019-03-21 12:55:00,43.35,43.37,43.29,43.32,384787.0,42.3743,42.3939,42.3157,42.345,384787.0
2019-03-21 13:00:00,43.31,43.32,43.18,43.28,614327.0,42.3352,42.345,42.2081,42.3059,614327.0
2019-03-21 13:05:00,43.27,43.4,43.24,43.27,508138.0,42.2961,42.4232,42.2668,42.2961,508138.0
2019-03-21 13:10:00,43.27,43.35,43.25,43.35,252367.0,42.2961,42.3743,42.2766,42.3743,252367.0
2019-03-21 13:15:00,43.36,43.58,43.34,43.55,828822.0,42.3841,42.5991,42.3645,42.5698,828822.0
2019-03-21 13:20:00,43.54,43.62,43.51,43.59,443954.0,42.56,42.6382,42.5307,42.6089,443954.0
2019-03-21 13:25:00,43.58,43.6,43.51,43.55,364555.0,42.5991,42.6187,42.5307,42.5698,364555.0
2019-03-21 13:30:00,43.55,43.61,43.52,43.6,277242.0,42.5698,42.6285,42.5405,42.6187,277242.0
2019-03-21 13:35:00,43.59,43.69,43.54,43.57,450943.0,42.6089,42.7067,42.56,42.5894,450943.0
2019-03-21 13:40:00,43.58,43.65,43.55,43.64,275433.0,42.5991,42.6676,42.5698,42.6578,275433.0
2019-03-21 13:45:00,43.63,43.68,43.58,43.65,395924.0,42.648,42.6969,42.5991,42.6676,395924.0
2019-03-21 13:50:00,43.65,43.69,43.61,43.62,256461.0,42.6676,42.7067,42.6285,42.6382,256461.0
2019-03-21 13:55:00,43.61,43.63,43.42,43.45,439290.0,42.6285,42.648,42.4427,42.4721,439290.0
2019-03-21 14:00:00,43.44,43.5,43.41,43.46,257058.0,42.4623,42.5209,42.433,42.4818,257058.0
2019-03-21 14:05:00,43.46,43.51,43.38,43.48,363540.0,42.4818,42.5307,42.4036,42.5014,363540.0
2019-03-21 14:10:00,43.49,43.63,43.48,43.58,428898.0,42.5112,42.648,42.5014,42.5991,428898.0
2019-03-21 14:15:00,43.58,43.7,43.58,43.69,513542.0,42.5991,42.7164,42.5991,42.7067,513542.0
2019-03-21 14:20:00,43.69,43.85,43.66,43.83,536249.0,42.7067,42.863,42.6773,42.8435,536249.0
2019-03-21 14:25:00,43.82,43.9,43.74,43.88,424943.0,42.8337,42.9119,42.7555,42.8924,424943.0
2019-03-21 14:30:00,43.87,43.99,43.87,43.95,734106.0,42.8826,42.9999,42.8826,42.9608,734106.0
2019-03-21 14:35:00,43.95,44.03,43.89,44.0,838613.0,42.9608,43.039,42.9021,43.0097,838613.0
2019-03-21 14:40:00,44.01,44.17,43.96,44.15,1082662.0,43.0194,43.1758,42.9706,43.1563,1082662.0
2019-03-21 14:45:00,44.16,44.17,44.02,44.16,702116.0,43.1661,43.1758,43.0292,43.1661,702116.0
2019-03-21 14:50:00,44.16,44.18,43.97,44.06,824599.0,43.1661,43.1856,42.9803,43.0683,824599.0
2019-03-21 14:55:00,44.06,44.09,43.92,43.94,652879.0,43.0683,43.0976,42.9315,42.951,652879.0
2019-03-21 15:00:00,43.95,43.99,43.88,43.89,568113.0,42.9608,42.9999,42.8924,42.9021,568113.0
2019-03-21 15:05:00,43.9,44.15,43.89,44.05,738814.0,42.9119,43.1563,42.9021,43.0585,738814.0
2019-03-21 15:10:00,44.04,44.05,43.92,44.01,477959.0,43.0488,43.0585,42.9315,43.0194,477959.0
2019-03-21 15:15:00,44.01,44.15,43.96,44.13,672452.0,43.0194,43.1563,42.9706,43.1367,672452.0
2019-03-21 15:20:00,44.12,44.16,44.07,44.15,839683.0,43.127,43.1661,43.0781,43.1563,839683.0
2019-03-21 15:25:00,44.14,44.21,44.1,44.12,859500.0,43.1465,43.2149,43.1074,43.127,859500.0
2019-03-21 15:30:00,44.12,44.16,44.03,44.1,566447.0,43.127,43.1661,43.039,43.1074,566447.0
2019-03-21 15:35:00,44.1,44.13,44.04,44.04,593870.0,43.1074,43.1367,43.0488,43.0488,593870.0
2019-03-21 15:40:00,44.05,44.12,43.97,44.08,776749.0,43.0585,43.127,42.9803,43.0879,776749.0
2019-03-21 15:45:00,44.07,44.21,44.04,44.19,1051796.0,43.0781,43.2149,43.0488,43.1954,1051796.0
2019-03-21 15:50:00,44.19,44.2,44.04,44.14,1252161.0,43.1954,43.2052,43.0488,43.1465,1252161.0
2019-03-21 15:55:00,44.13,44.14,43.96,44.0,2440000.0,43.1367,43.1465,42.9706,43.0097,2440000.0
2019-03-22 09:30:00,43.47,43.47,42.93,43.01,2197695.0,42.4916,42.4916,41.9638,42.042,2197695.0
2019-03-22 09:35:00,43.0,43.48,42.85,43.26,1926920.0,42.0322,42.5014,41.8856,42.2863,1926920.0
2019-03-22 09:40:00,43.27,43.29,42.81,42.87,1238882.0,42.2961,42.3157,41.8465,41.9051,1238882.0
2019-03-22 09:45:00,42.86,42.93,42.51,42.51,1432368.0,41.8953,41.9638,41.5532,41.5532,1432368.0
2019-03-22 09:50:00,42.51,42.52,42.23,42.36,1748632.0,41.5532,41.563,41.2795,41.4066,1748632.0
2019-03-22 09:55:00,42.34,42.51,42.23,42.34,1408318.0,41.387,41.5532,41.2795,41.387,1408318.0
2019-03-22 10:00:00,42.34,42.67,42.16,42.38,1520621.0,41.387,41.7096,41.2111,41.4261,1520621.0
2019-03-22 10:05:00,42.37,42.63,42.35,42.59,687162.0,41.4164,41.6705,41.3968,41.6314,687162.0
2019-03-22 10:10:00,42.59,42.64,42.41,42.47,771465.0,41.6314,41.6803,41.4555,41.5141,771465.0
2019-03-22 10:15:00,42.47,42.91,42.44,42.86,1152445.0,41.5141,41.9442,41.4848,41.8953,1152445.0
2019-03-22 10:20:00,42.85,42.88,42.7,42.75,749577.0,41.8856,41.9149,41.7389,41.7878,749577.0
2019-03-22 10:25:00,42.75,42.79,42.62,42.69,548445.0,41.7878,41.8269,41.6607,41.7292,548445.0
2019-03-22 10:30:00,42.69,42.78,42.65,42.67,655566.0,41.7292,41.8171,41.6901,41.7096,655566.0
2019-03-22 10:35:00,42.68,42.72,42.49,42.56,636570.0,41.7194,41.7585,41.5337,41.6021,636570.0
2019-03-22 10:40:00,42.56,42.57,42.27,42.45,670330.0,41.6021,41.6119,41.3186,41.4946,670330.0
2019-03-22 10:45:00,42.44,42.47,42.23,42.24,493943.0,41.4848,41.5141,41.2795,41.2893,493943.0
2019-03-22 10:50:00,42.24,42.31,42.19,42.26,495734.0,41.2893,41.3577,41.2404,41.3088,495734.0
2019-03-22 10:55:00,42.26,42.37,42.17,42.18,481029.0,41.3088,41.4164,41.2209,41.2306,481029.0
2019-03-22 11:00:00,42.18,42.22,41.95,42.05,893879.0,41.2306,41.2697,41.0058,41.1036,893879.0
2019-03-22 11:05:00,42.05,42.08,41.92,41.93,556048.0,41.1036,41.1329,40.9765,40.9863,556048.0
2019-03-22 11:10:00,41.94,42.17,41.9,42.1,602779.0,40.996,41.2209,40.9569,41.1524,602779.0
2019-03-22 11:15:00,42.11,42.2,41.99,42.18,488566.0,41.1622,41.2502,41.0449,41.2306,488566.0
2019-03-22 11:20:00,42.18,42.23,42.06,42.07,444158.0,41.2306,41.2795,41.1133,41.1231,444158.0
2019-03-22 11:25:00,42.07,42.26,42.06,42.12,452656.0,41.1231,41.3088,41.1133,41.172,452656.0
2019-03-22 11:30:00,42.13,42.2,42.05,42.1,441304.0,41.1818,41.2502,41.1036,41.1524,441304.0
2019-03-22 11:35:00,42.11,42.18,42.05,42.16,428544.0,41.1622,41.2306,41.1036,41.2111,428544.0
2019-03-22 11:40:00,42.15,42.35,42.14,42.35,528234.0,41.2013,41.3968,41.1915,41.3968,528234.0
2019-03-22 11:45:00,42.35,42.35,42.12,42.23,496773.0,41.3968,41.3968,41.172,41.2795,496773.0
2019-03-22 11:50:00,42.22,42.23,42.0,42.03,432748.0,41.2697,41.2795,41.0547,41.084,432748.0
2019-03-22 11:55:00,42.03,42.13,41.9,41.91,430996.0,41.084,41.1818,40.9569,40.9667,430996.0
2019-03-22 12:00:00,41.91,42.12,41.87,42.04,514696.0,40.9667,41.172,40.9276,41.0938,514696.0
2019-03-22 12:05:00,42.04,42.12,41.96,42.09,398486.0,41.0938,41.172,41.0156,41.1427,398486.0
2019-03-22 12:10:00,42.09,42.14,41.99,42.0,193455.0,41.1427,41.1915,41.0449,41.0547,193455.0
2019-03-22 12:15:00,42.0,42.08,41.98,42.01,407499.0,41.0547,41.1329,41.0351,41.0645,407499.0
2019-03-22 12:20:00,42.01,42.14,41.99,42.11,247839.0,41.0645,41.1915,41.0449,41.1622,247839.0
2019-03-22 12:25:00,42.11,42.14,41.98,42.03,256198.0,41.1622,41.1915,41.0351,41.084,256198.0
2019-03-22 12:30:00,42.03,42.16,42.0,42.13,294913.0,41.084,41.2111,41.0547,41.1818,294913.0
2019-03-22 12:35:00,42.12,42.14,42.0,42.05,196785.0,41.172,41.1915,41.0547,41.1036,196785.0
2019-03-22 12:40:00,42.05,42.05,41.93,41.97,249513.0,41.1036,41.1036,40.9863,41.0254,249513.0
2019-03-22 12:45:00,41.98,42.1,41.98,42.04,248628.0,41.0351,41.1524,41.0351,41.0938,248628.0
2019-03-22 12:50:00,42.04,42.2,42.03,42.18,420873.0,41.0938,41.2502,41.084,41.2306,420873.0
2019-03-22 12:55:00,42.18,42.29,42.15,42.26,468073.0,41.2306,41.3382,41.2013,41.3088,468073.0
2019-03-22 13:00:00,42.25,42.39,42.22,42.36,307928.0,41.2991,41.4359,41.2697,41.4066,307928.0
2019-03-22 13:05:00,42.37,42.45,42.32,42.44,338065.0,41.4164,41.4946,41.3675,41.4848,338065.0
2019-03-22 13:10:00,42.44,42.45,42.34,42.41,276528.0,41.4848,41.4946,41.387,41.4555,276528.0
2019-03-22 13:15:00,42.42,42.43,42.32,42.34,231356.0,41.4652,41.475,41.3675,41.387,231356.0
2019-03-22 13:20:00,42.33,42.35,42.21,42.28,339452.0,41.3773,41.3968,41.26,41.3284,339452.0
2019-03-22 13:25:00,42.27,42.28,42.15,42.2,217829.0,41.3186,41.3284,41.2013,41.2502,217829.0
2019-03-22 13:30:00,42.2,42.31,42.17,42.19,212346.0,41.2502,41.3577,41.2209,41.2404,212346.0
2019-03-22 13:35:00,42.2,42.25,42.13,42.16,129063.0,41.2502,41.2991,41.1818,41.2111,129063.0
2019-03-22 13:40:00,42.16,42.21,42.14,42.2,154621.0,41.2111,41.26,41.1915,41.2502,154621.0
2019-03-22 13:45:00,42.2,42.21,42.13,42.16,273515.0,41.2502,41.26,41.1818,41.2111,273515.0
2019-03-22 13:50:00,42.16,42.16,42.06,42.09,291247.0,41.2111,41.2111,41.1133,41.1427,291247.0
2019-03-22 13:55:00,42.1,42.13,41.99,42.04,313176.0,41.1524,41.1818,41.0449,41.0938,313176.0
2019-03-22 14:00:00,42.04,42.17,42.03,42.12,313745.0,41.0938,41.2209,41.084,41.172,313745.0
2019-03-22 14:05:00,42.12,42.15,42.06,42.12,217753.0,41.172,41.2013,41.1133,41.172,217753.0
2019-03-22 14:10:00,42.11,42.24,42.11,42.19,275754.0,41.1622,41.2893,41.1622,41.2404,275754.0
2019-03-22 14:15:00,42.19,42.25,42.12,42.15,358584.0,41.2404,41.2991,41.172,41.2013,358584.0
2019-03-22 14:20:00,42.15,42.18,42.1,42.14,154704.0,41.2013,41.2306,41.1524,41.1915,154704.0
2019-03-22 14:25:00,42.14,42.16,42.05,42.05,202354.0,41.1915,41.2111,41.1036,41.1036,202354.0
2019-03-22 14:30:00,42.05,42.07,41.92,41.94,468056.0,41.1036,41.1231,40.9765,40.996,468056.0
2019-03-22 14:35:00,41.94,41.97,41.9,41.91,324848.0,40.996,41.0254,40.9569,40.9667,324848.0
2019-03-22 14:40:00,41.91,41.99,41.9,41.96,304485.0,40.9667,41.0449,40.9569,41.0156,304485.0
2019-03-22 14:45:00,41.97,42.14,41.96,42.11,334978.0,41.0254,41.1915,41.0156,41.1622,334978.0
2019-03-22 14:50:00,42.11,42.19,42.1,42.16,275618.0,41.1622,41.2404,41.1524,41.2111,275618.0
2019-03-22 14:55:00,42.16,42.21,42.12,42.13,264955.0,41.2111,41.26,41.172,41.1818,264955.0
2019-03-22 15:00:00,42.13,42.27,42.05,42.07,405095.0,41.1818,41.3186,41.1036,41.1231,405095.0
2019-03-22 15:05:00,42.07,42.13,42.02,42.02,218587.0,41.1231,41.1818,41.0742,41.0742,218587.0
2019-03-22 15:10:00,42.02,42.05,41.94,41.99,311277.0,41.0742,41.1036,40.996,41.0449,311277.0
2019-03-22 15:15:00,41.99,42.03,41.9,41.93,379513.0,41.0449,41.084,40.9569,40.9863,379513.0
2019-03-22 15:20:00,41.93,42.0,41.9,41.93,308818.0,40.9863,41.0547,40.9569,40.9863,308818.0
2019-03-22 15:25:00,41.92,41.93,41.73,41.73,541701.0,40.9765,40.9863,40.7908,40.7908,541701.0
2019-03-22 15:30:00,41.73,41.78,41.7,41.73,512381.0,40.7908,40.8396,40.7614,40.7908,512381.0
2019-03-22 15:35:00,41.72,41.76,41.61,41.63,747377.0,40.781,40.8201,40.6735,40.693,747377.0
2019-03-22 15:40:00,41.63,41.65,41.55,41.61,726412.0,40.693,40.7126,40.6148,40.6735,726412.0
2019-03-22 15:45:00,41.62,41.74,41.61,41.66,798274.0,40.6832,40.8005,40.6735,40.7223,798274.0
2019-03-22 15:50:00,41.67,41.7,41.6,41.69,738150.0,40.7321,40.7614,40.6637,40.7517,738150.0
2019-03-22 15:55:00,41.69,41.7,41.57,41.63,1374429.0,40.7517,40.7614,40.6344,40.693,1374429.0
2019-03-25 09:30:00,41.34,41.73,41.1,41.65,1385390.0,40.4095,40.7908,40.1749,40.7126,1385390.0
2019-03-25 09:35:00,41.66,41.98,41.6,41.9,823108.0,40.7223,41.0351,40.6637,40.9569,823108.0
2019-03-25 09:40:00,41.9,41.9,41.34,41.47,828432.0,40.9569,40.9569,40.4095,40.5366,828432.0
2019-03-25 09:45:00,41.47,41.49,41.01,41.15,1038282.0,40.5366,40.5562,40.087,40.2238,1038282.0
2019-03-25 09:50:00,41.14,41.31,41.02,41.12,621257.0,40.214,40.3802,40.0967,40.1945,621257.0
2019-03-25 09:55:00,41.13,41.22,40.94,40.96,698236.0,40.2043,40.2922,40.0185,40.0381,698236.0
2019-03-25 10:00:00,40.95,41.07,40.72,40.76,685127.0,40.0283,40.1456,39.8035,39.8426,685127.0
2019-03-25 10:05:00,40.76,40.89,40.69,40.76,713083.0,39.8426,39.9697,39.7742,39.8426,713083.0
2019-03-25 10:10:00,40.76,40.86,40.65,40.66,573398.0,39.8426,39.9403,39.7351,39.7448,573398.0
2019-03-25 10:15:00,40.66,40.76,40.6,40.65,686835.0,39.7448,39.8426,39.6862,39.7351,686835.0
2019-03-25 10:20:00,40.63,40.7,40.53,40.63,510281.0,39.7155,39.7839,39.6178,39.7155,510281.0
2019-03-25 10:25:00,40.63,40.85,40.6,40.83,639052.0,39.7155,39.9306,39.6862,39.911,639052.0
2019-03-25 10:30:00,40.83,40.9,40.75,40.76,574524.0,39.911,39.9794,39.8328,39.8426,574524.0
2019-03-25 10:35:00,40.76,40.76,40.55,40.59,360113.0,39.8426,39.8426,39.6373,39.6764,360113.0
2019-03-25 10:40:00,40.59,40.85,40.57,40.84,527204.0,39.6764,39.9306,39.6569,39.9208,527204.0
2019-03-25 10:45:00,40.83,40.9,40.74,40.88,386582.0,39.911,39.9794,39.823,39.9599,386582.0
2019-03-25 10:50:00,40.89,41.03,40.86,40.88,598973.0,39.9697,40.1065,39.9403,39.9599,598973.0
2019-03-25 10:55:00,40.88,40.99,40.82,40.87,360699.0,39.9599,40.0674,39.9012,39.9501,360699.0
2019-03-25 11:00:00,40.87,40.94,40.79,40.83,368650.0,39.9501,40.0185,39.8719,39.911,368650.0
2019-03-25 11:05:00,40.83,40.96,40.79,40.95,344161.0,39.911,40.0381,39.8719,40.0283,344161.0
2019-03-25 11:10:00,40.95,40.98,40.86,40.95,220506.0,40.0283,40.0576,39.9403,40.0283,220506.0
2019-03-25 11:15:00,40.96,41.03,40.92,40.95,234650.0,40.0381,40.1065,39.999,40.0283,234650.0
2019-03-25 11:20:00,40.95,41.03,40.89,40.98,208845.0,40.0283,40.1065,39.9697,40.0576,208845.0
2019-03-25 11:25:00,40.98,41.13,40.98,41.1,242115.0,40.0576,40.2043,40.0576,40.1749,242115.0
2019-03-25 11:30:00,41.09,41.09,40.92,40.98,296715.0,40.1652,40.1652,39.999,40.0576,296715.0
2019-03-25 11:35:00,40.99,41.0,40.84,40.9,381685.0,40.0674,40.0772,39.9208,39.9794,381685.0
2019-03-25 11:40:00,40.9,40.92,40.81,40.82,192126.0,39.9794,39.999,39.8915,39.9012,192126.0
2019-03-25 11:45:00,40.82,40.84,40.68,40.71,282465.0,39.9012,39.9208,39.7644,39.7937,282465.0
2019-03-25 11:50:00,40.71,40.75,40.68,40.73,125172.0,39.7937,39.8328,39.7644,39.8133,125172.0
2019-03-25 11:55:00,40.73,40.74,40.59,40.6,333243.0,39.8133,39.823,39.6764,39.6862,333243.0
2019-03-25 12:00:00,40.6,40.64,40.52,40.64,297005.0,39.6862,39.7253,39.608,39.7253,297005.0
2019-03-25 12:05:00,40.63,40.68,40.56,40.58,267338.0,39.7155,39.7644,39.6471,39.6666,267338.0
2019-03-25 12:10:00,40.58,40.59,40.45,40.5,523575.0,39.6666,39.6764,39.5396,39.5884,523575.0
2019-03-25 12:15:00,40.49,40.55,40.43,40.47,385035.0,39.5787,39.6373,39.52,39.5591,385035.0
2019-03-25 12:20:00,40.47,40.63,40.46,40.59,438254.0,39.5591,39.7155,39.5493,39.6764,438254.0
2019-03-25 12:25:00,40.58,40.6,40.44,40.45,321611.0,39.6666,39.6862,39.5298,39.5396,321611.0
2019-03-25 12:30:00,40.44,40.47,40.38,40.4,321938.0,39.5298,39.5591,39.4711,39.4907,321938.0
2019-03-25 12:35:00,40.39,40.42,40.31,40.32,306110.0,39.4809,39.5102,39.4027,39.4125,306110.0
2019-03-25 12:40:00,40.31,40.32,40.2,40.22,444076.0,39.4027,39.4125,39.2952,39.3148,444076.0
2019-03-25 12:45:00,40.23,40.39,40.21,40.37,371352.0,39.3245,39.4809,39.305,39.4614,371352.0
2019-03-25 12:50:00,40.38,40.43,40.33,40.38,252083.0,39.4711,39.52,39.4223,39.4711,252083.0
2019-03-25 12:55:00,40.38,40.49,40.32,40.49,208276.0,39.4711,39.5787,39.4125,39.5787,208276.0
2019-03-25 13:00:00,40.49,40.49,40.27,40.29,334531.0,39.5787,39.5787,39.3636,39.3832,334531.0
2019-03-25 13:05:00,40.3,40.42,40.26,40.4,255274.0,39.393,39.5102,39.3539,39.4907,255274.0
2019-03-25 13:10:00,40.4,40.53,40.38,40.44,227410.0,39.4907,39.6178,39.4711,39.5298,227410.0
2019-03-25 13:15:00,40.43,40.44,40.34,40.39,157338.0,39.52,39.5298,39.4321,39.4809,157338.0
2019-03-25 13:20:00,40.39,40.45,40.35,40.37,173640.0,39.4809,39.5396,39.4418,39.4614,173640.0
2019-03-25 13:25:00,40.36,40.39,40.3,40.3,111497.0,39.4516,39.4809,39.393,39.393,111497.0
2019-03-25 13:30:00,40.31,40.33,40.25,40.29,296971.0,39.4027,39.4223,39.3441,39.3832,296971.0
2019-03-25 13:35:00,40.3,40.4,40.28,40.38,171677.0,39.393,39.4907,39.3734,39.4711,171677.0
2019-03-25 13:40:00,40.38,40.41,40.31,40.34,228110.0,39.4711,39.5005,39.4027,39.4321,228110.0
2019-03-25 13:45:00,40.34,40.36,40.22,40.25,265387.0,39.4321,39.4516,39.3148,39.3441,265387.0
2019-03-25 13:50:00,40.24,40.38,40.22,40.23,309228.0,39.3343,39.4711,39.3148,39.3245,309228.0
2019-03-25 13:55:00,40.23,40.33,40.21,40.31,249233.0,39.3245,39.4223,39.305,39.4027,249233.0
2019-03-25 14:00:00,40.31,40.39,40.3,40.31,168047.0,39.4027,39.4809,39.393,39.4027,168047.0
2019-03-25 14:05:00,40.31,40.33,40.21,40.22,229045.0,39.4027,39.4223,39.305,39.3148,229045.0
2019-03-25 14:10:00,40.22,40.25,40.15,40.23,467614.0,39.3148,39.3441,39.2463,39.3245,467614.0
2019-03-25 14:15:00,40.24,40.28,40.18,40.19,194555.0,39.3343,39.3734,39.2757,39.2854,194555.0
2019-03-25 14:20:00,40.19,40.24,40.11,40.13,529005.0,39.2854,39.3343,39.2072,39.2268,529005.0
2019-03-25 14:25:00,40.12,40.14,40.06,40.13,304835.0,39.217,39.2366,39.1584,39.2268,304835.0
2019-03-25 14:30:00,40.13,40.19,40.12,40.17,304156.0,39.2268,39.2854,39.217,39.2659,304156.0
2019-03-25 14:35:00,40.18,40.19,40.11,40.11,153070.0,39.2757,39.2854,39.2072,39.2072,153070.0
2019-03-25 14:40:00,40.1,40.28,40.08,40.22,421056.0,39.1975,39.3734,39.1779,39.3148,421056.0
2019-03-25 14:45:00,40.22,40.28,40.14,40.27,354402.0,39.3148,39.3734,39.2366,39.3636,354402.0
2019-03-25 14:50:00,40.27,40.3,40.21,40.28,254468.0,39.3636,39.393,39.305,39.3734,254468.0
2019-03-25 14:55:00,40.29,40.35,40.27,40.28,298302.0,39.3832,39.4418,39.3636,39.3734,298302.0
2019-03-25 15:00:00,40.29,40.37,40.28,40.29,251092.0,39.3832,39.4614,39.3734,39.3832,251092.0
2019-03-25 15:05:00,40.3,40.34,40.26,40.29,179511.0,39.393,39.4321,39.3539,39.3832,179511.0
2019-03-25 15:10:00,40.3,40.42,40.29,40.4,248842.0,39.393,39.5102,39.3832,39.4907,248842.0
2019-03-25 15:15:00,40.4,40.41,40.28,40.3,220933.0,39.4907,39.5005,39.3734,39.393,220933.0
2019-03-25 15:20:00,40.3,40.41,40.29,40.37,366794.0,39.393,39.5005,39.3832,39.4614,366794.0
2019-03-25 15:25:00,40.36,40.5,40.34,40.49,652772.0,39.4516,39.5884,39.4321,39.5787,652772.0
2019-03-25 15:30:00,40.49,40.57,40.48,40.53,455408.0,39.5787,39.6569,39.5689,39.6178,455408.0
2019-03-25 15:35:00,40.52,40.67,40.51,40.57,649647.0,39.608,39.7546,39.5982,39.6569,649647.0
2019-03-25 15:40:00,40.56,40.7,40.56,40.67,383839.0,39.6471,39.7839,39.6471,39.7546,383839.0
2019-03-25 15:45:00,40.67,40.74,40.57,40.57,413056.0,39.7546,39.823,39.6569,39.6569,413056.0
2019-03-25 15:50:00,40.57,40.62,40.53,40.53,628766.0,39.6569,39.7057,39.6178,39.6178,628766.0
2019-03-25 15:55:00,40.54,40.62,40.49,40.56,989228.0,39.6275,39.7057,39.5787,39.6471,989228.0
2019-03-26 09:30:00,41.21,41.56,41.16,41.42,1549434.0,40.2825,40.6246,40.2336,40.4877,1549434.0
2019-03-26 09:35:00,41.41,41.65,41.41,41.58,740892.0,40.478,40.7126,40.478,40.6441,740892.0
2019-03-26 09:40:00,41.58,41.58,41.28,41.42,691376.0,40.6441,40.6441,40.3509,40.4877,691376.0
2019-03-26 09:45:00,41.41,41.43,41.12,41.19,689198.0,40.478,40.4975,40.1945,40.2629,689198.0
2019-03-26 09:50:00,41.18,41.32,41.08,41.3,683490.0,40.2531,40.39,40.1554,40.3704,683490.0
2019-03-26 09:55:00,41.29,41.39,41.23,41.38,608929.0,40.3607,40.4584,40.302,40.4486,608929.0
2019-03-26 10:00:00,41.37,41.53,41.27,41.43,464025.0,40.4389,40.5953,40.3411,40.4975,464025.0
2019-03-26 10:05:00,41.42,41.46,41.24,41.25,490818.0,40.4877,40.5268,40.3118,40.3216,490818.0
2019-03-26 10:10:00,41.25,41.28,41.17,41.2,354896.0,40.3216,40.3509,40.2434,40.2727,354896.0
2019-03-26 10:15:00,41.21,41.26,41.13,41.14,314582.0,40.2825,40.3313,40.2043,40.214,314582.0
2019-03-26 10:20:00,41.14,41.18,41.01,41.03,349120.0,40.214,40.2531,40.087,40.1065,349120.0
2019-03-26 10:25:00,41.02,41.11,41.01,41.03,284800.0,40.0967,40.1847,40.087,40.1065,284800.0
2019-03-26 10:30:00,41.02,41.06,40.92,40.93,287371.0,40.0967,40.1358,39.999,40.0088,287371.0
2019-03-26 10:35:00,40.93,40.95,40.83,40.92,374115.0,40.0088,40.0283,39.911,39.999,374115.0
2019-03-26 10:40:00,40.93,40.98,40.88,40.93,351987.0,40.0088,40.0576,39.9599,40.0088,351987.0
2019-03-26 10:45:00,40.93,41.12,40.93,41.11,370839.0,40.0088,40.1945,40.0088,40.1847,370839.0
2019-03-26 10:50:00,41.1,41.16,40.91,40.92,380056.0,40.1749,40.2336,39.9892,39.999,380056.0
2019-03-26 10:55:00,40.92,41.05,40.92,40.96,270012.0,39.999,40.1261,39.999,40.0381,270012.0
2019-03-26 11:00:00,40.95,40.99,40.85,40.89,271500.0,40.0283,40.0674,39.9306,39.9697,271500.0
2019-03-26 11:05:00,40.89,40.89,40.77,40.8,247642.0,39.9697,39.9697,39.8524,39.8817,247642.0
2019-03-26 11:10:00,40.8,40.82,40.72,40.75,232722.0,39.8817,39.9012,39.8035,39.8328,232722.0
2019-03-26 11:15:00,40.75,40.8,40.62,40.65,311696.0,39.8328,39.8817,39.7057,39.7351,311696.0
2019-03-26 11:20:00,40.65,40.69,40.53,40.61,359073.0,39.7351,39.7742,39.6178,39.696,359073.0
2019-03-26 11:25:00,40.62,40.7,40.62,40.68,203030.0,39.7057,39.7839,39.7057,39.7644,203030.0
2019-03-26 11:30:00,40.67,40.73,40.6,40.66,198666.0,39.7546,39.8133,39.6862,39.7448,198666.0
2019-03-26 11:35:00,40.67,40.78,40.63,40.75,168566.0,39.7546,39.8621,39.7155,39.8328,168566.0
2019-03-26 11:40:00,40.75,40.81,40.73,40.74,146729.0,39.8328,39.8915,39.8133,39.823,146729.0
2019-03-26 11:45:00,40.73,40.74,40.6,40.63,189000.0,39.8133,39.823,39.6862,39.7155,189000.0
2019-03-26 11:50:00,40.63,40.64,40.46,40.51,311357.0,39.7155,39.7253,39.5493,39.5982,311357.0
2019-03-26 11:55:00,40.51,40.59,40.5,40.56,197363.0,39.5982,39.6764,39.5884,39.6471,197363.0
2019-03-26 12:00:00,40.56,40.59,40.5,40.56,184682.0,39.6471,39.6764,39.5884,39.6471,184682.0
2019-03-26 12:05:00,40.57,40.63,40.5,40.52,176429.0,39.6569,39.7155,39.5884,39.608,176429.0
2019-03-26 12:10:00,40.52,40.57,40.5,40.53,133695.0,39.608,39.6569,39.5884,39.6178,133695.0
2019-03-26 12:15:00,40.53,40.61,40.52,40.59,129639.0,39.6178,39.696,39.608,39.6764,129639.0
2019-03-26 12:20:00,40.58,40.63,40.43,40.45,245600.0,39.6666,39.7155,39.52,39.5396,245600.0
2019-03-26 12:25:00,40.44,40.47,40.36,40.37,306041.0,39.5298,39.5591,39.4516,39.4614,306041.0
2019-03-26 12:30:00,40.36,40.41,40.28,40.29,284130.0,39.4516,39.5005,39.3734,39.3832,284130.0
2019-03-26 12:35:00,40.29,40.34,40.28,40.29,187358.0,39.3832,39.4321,39.3734,39.3832,187358.0
2019-03-26 12:40:00,40.3,40.32,40.23,40.27,332832.0,39.393,39.4125,39.3245,39.3636,332832.0
2019-03-26 12:45:00,40.26,40.3,40.19,40.21,299407.0,39.3539,39.393,39.2854,39.305,299407.0
2019-03-26 12:50:00,40.21,40.28,40.17,40.26,283524.0,39.305,39.3734,39.2659,39.3539,283524.0
2019-03-26 12:55:00,40.25,40.31,40.23,40.31,248400.0,39.3441,39.4027,39.3245,39.4027,248400.0
2019-03-26 13:00:00,40.3,40.38,40.27,40.37,251536.0,39.393,39.4711,39.3636,39.4614,251536.0
2019-03-26 13:05:00,40.37,40.4,40.32,40.35,179713.0,39.4614,39.4907,39.4125,39.4418,179713.0
2019-03-26 13:10:00,40.35,40.42,40.35,40.41,97538.0,39.4418,39.5102,39.4418,39.5005,97538.0
2019-03-26 13:15:00,40.41,40.42,40.34,40.34,154406.0,39.5005,39.5102,39.4321,39.4321,154406.0
2019-03-26 13:20:00,40.34,40.34,40.25,40.26,239908.0,39.4321,39.4321,39.3441,39.3539,239908.0
2019-03-26 13:25:00,40.26,40.26,40.21,40.22,131292.0,39.3539,39.3539,39.305,39.3148,131292.0
2019-03-26 13:30:00,40.22,40.25,40.18,40.2,163387.0,39.3148,39.3441,39.2757,39.2952,163387.0
2019-03-26 13:35:00,40.19,40.21,40.1,40.18,229675.0,39.2854,39.305,39.1975,39.2757,229675.0
2019-03-26 13:40:00,40.18,40.22,40.15,40.17,189415.0,39.2757,39.3148,39.2463,39.2659,189415.0
2019-03-26 13:45:00,40.17,40.24,40.17,40.23,88763.0,39.2659,39.3343,39.2659,39.3245,88763.0
2019-03-26 13:50:00,40.23,40.27,40.15,40.17,134406.0,39.3245,39.3636,39.2463,39.2659,134406.0
2019-03-26 13:55:00,40.17,40.2,40.15,40.19,138018.0,39.2659,39.2952,39.2463,39.2854,138018.0
2019-03-26 14:00:00,40.18,40.23,40.17,40.22,126361.0,39.2757,39.3245,39.2659,39.3148,126361.0
2019-03-26 14:05:00,40.22,40.36,40.22,40.3,243507.0,39.3148,39.4516,39.3148,39.393,243507.0
2019-03-26 14:10:00,40.3,40.31,40.23,40.25,163581.0,39.393,39.4027,39.3245,39.3441,163581.0
2019-03-26 14:15:00,40.25,40.39,40.25,40.38,160052.0,39.3441,39.4809,39.3441,39.4711,160052.0
2019-03-26 14:20:00,40.38,40.42,40.36,40.4,199125.0,39.4711,39.5102,39.4516,39.4907,199125.0
2019-03-26 14:25:00,40.4,40.41,40.25,40.27,165369.0,39.4907,39.5005,39.3441,39.3636,165369.0
2019-03-26 14:30:00,40.27,40.29,40.23,40.27,132274.0,39.3636,39.3832,39.3245,39.3636,132274.0
2019-03-26 14:35:00,40.26,40.35,40.25,40.3,121305.0,39.3539,39.4418,39.3441,39.393,121305.0
2019-03-26 14:40:00,40.3,40.37,40.3,40.37,96436.0,39.393,39.4614,39.393,39.4614,96436.0
2019-03-26 14:45:00,40.37,40.38,40.31,40.33,129945.0,39.4614,39.4711,39.4027,39.4223,129945.0
2019-03-26 14:50:00,40.33,40.33,40.23,40.25,102863.0,39.4223,39.4223,39.3245,39.3441,102863.0
2019-03-26 14:55:00,40.24,40.36,40.23,40.36,132478.0,39.3343,39.4516,39.3245,39.4516,132478.0
2019-03-26 15:00:00,40.35,40.45,40.34,40.4,263405.0,39.4418,39.5396,39.4321,39.4907,263405.0
2019-03-26 15:05:00,40.41,40.41,40.34,40.37,115950.0,39.5005,39.5005,39.4321,39.4614,115950.0
2019-03-26 15:10:00,40.37,40.39,40.32,40.33,151581.0,39.4614,39.4809,39.4125,39.4223,151581.0
2019-03-26 15:15:00,40.32,40.36,40.27,40.28,151681.0,39.4125,39.4516,39.3636,39.3734,151681.0
2019-03-26 15:20:00,40.28,40.34,40.25,40.32,218646.0,39.3734,39.4321,39.3441,39.4125,218646.0
2019-03-26 15:25:00,40.31,40.33,40.23,40.25,236072.0,39.4027,39.4223,39.3245,39.3441,236072.0
2019-03-26 15:30:00,40.25,40.29,40.21,40.25,213761.0,39.3441,39.3832,39.305,39.3441,213761.0
2019-03-26 15:35:00,40.26,40.29,40.24,40.26,149040.0,39.3539,39.3832,39.3343,39.3539,149040.0
2019-03-26 15:40:00,40.26,40.27,40.21,40.21,157184.0,39.3539,39.3636,39.305,39.305,157184.0
2019-03-26 15:45:00,40.21,40.27,40.18,40.2,383208.0,39.305,39.3636,39.2757,39.2952,383208.0
2019-03-26 15:50:00,40.2,40.24,40.18,40.21,486445.0,39.2952,39.3343,39.2757,39.305,486445.0
2019-03-26 15:55:00,40.22,40.33,40.22,40.31,847528.0,39.3148,39.4223,39.3148,39.4027,847528.0
2019-03-27 09:30:00,40.42,40.85,40.38,40.66,916341.0,39.5102,39.9306,39.4711,39.7448,916341.0
2019-03-27 09:35:00,40.65,40.68,39.88,40.01,933400.0,39.7351,39.7644,38.9824,39.1095,933400.0
2019-03-27 09:40:00,40.02,40.02,39.51,39.55,947439.0,39.1193,39.1193,38.6207,38.6598,947439.0
2019-03-27 09:45:00,39.55,39.6,39.31,39.36,991760.0,38.6598,38.7087,38.4252,38.4741,991760.0
2019-03-27 09:50:00,39.36,39.73,39.35,39.47,1058131.0,38.4741,38.8358,38.4643,38.5816,1058131.0
2019-03-27 09:55:00,39.48,39.54,39.39,39.51,480599.0,38.5914,38.6501,38.5034,38.6207,480599.0
2019-03-27 10:00:00,39.51,39.7,39.5,39.66,466755.0,38.6207,38.8065,38.611,38.7674,466755.0
2019-03-27 10:05:00,39.66,39.79,39.56,39.72,503040.0,38.7674,38.8944,38.6696,38.826,503040.0
2019-03-27 10:10:00,39.72,39.89,39.68,39.86,406010.0,38.826,38.9922,38.7869,38.9629,406010.0
2019-03-27 10:15:00,39.86,39.97,39.71,39.96,361157.0,38.9629,39.0704,38.8162,39.0606,361157.0
2019-03-27 10:20:00,39.96,40.06,39.88,40.01,415082.0,39.0606,39.1584,38.9824,39.1095,415082.0
2019-03-27 10:25:00,40.02,40.05,39.85,39.89,311474.0,39.1193,39.1486,38.9531,38.9922,311474.0
2019-03-27 10:30:00,39.89,39.95,39.79,39.82,251299.0,38.9922,39.0508,38.8944,38.9238,251299.0
2019-03-27 10:35:00,39.83,39.84,39.65,39.71,310225.0,38.9335,38.9433,38.7576,38.8162,310225.0
2019-03-27 10:40:00,39.71,39.71,39.5,39.54,271514.0,38.8162,38.8162,38.611,38.6501,271514.0
2019-03-27 10:45:00,39.54,39.61,39.47,39.57,267217.0,38.6501,38.7185,38.5816,38.6794,267217.0
2019-03-27 10:50:00,39.56,39.62,39.44,39.48,338622.0,38.6696,38.7283,38.5523,38.5914,338622.0
2019-03-27 10:55:00,39.48,39.61,39.47,39.57,330599.0,38.5914,38.7185,38.5816,38.6794,330599.0
2019-03-27 11:00:00,39.56,39.63,39.47,39.49,320969.0,38.6696,38.738,38.5816,38.6012,320969.0
2019-03-27 11:05:00,39.49,39.54,39.46,39.49,300254.0,38.6012,38.6501,38.5719,38.6012,300254.0
2019-03-27 11:10:00,39.49,39.55,39.41,39.46,349705.0,38.6012,38.6598,38.523,38.5719,349705.0
2019-03-27 11:15:00,39.46,39.53,39.4,39.5,308621.0,38.5719,38.6403,38.5132,38.611,308621.0
2019-03-27 11:20:00,39.5,39.6,39.46,39.57,206973.0,38.611,38.7087,38.5719,38.6794,206973.0
2019-03-27 11:25:00,39.57,39.62,39.32,39.33,367393.0,38.6794,38.7283,38.435,38.4448,367393.0
2019-03-27 11:30:00,39.33,39.39,39.19,39.23,515195.0,38.4448,38.5034,38.3079,38.347,515195.0
2019-03-27 11:35:00,39.23,39.26,39.05,39.08,664527.0,38.347,38.3764,38.1711,38.2004,664527.0
2019-03-27 11:40:00,39.07,39.17,39.01,39.01,450343.0,38.1906,38.2884,38.132,38.132,450343.0
2019-03-27 11:45:00,39.01,39.1,39.01,39.07,380000.0,38.132,38.22,38.132,38.1906,380000.0
2019-03-27 11:50:00,39.06,39.19,39.02,39.17,553145.0,38.1809,38.3079,38.1418,38.2884,553145.0
2019-03-27 11:55:00,39.17,39.25,39.12,39.24,213810.0,38.2884,38.3666,38.2395,38.3568,213810.0
2019-03-27 12:00:00,39.24,39.32,39.19,39.31,272315.0,38.3568,38.435,38.3079,38.4252,272315.0
2019-03-27 12:05:00,39.3,39.38,39.28,39.33,190490.0,38.4155,38.4937,38.3959,38.4448,190490.0
2019-03-27 12:10:00,39.33,39.36,39.22,39.23,222593.0,38.4448,38.4741,38.3373,38.347,222593.0
2019-03-27 12:15:00,39.24,39.29,39.22,39.28,176122.0,38.3568,38.4057,38.3373,38.3959,176122.0
2019-03-27 12:20:00,39.29,39.41,39.27,39.4,228870.0,38.4057,38.523,38.3861,38.5132,228870.0
2019-03-27 12:25:00,39.4,39.43,39.34,39.38,256174.0,38.5132,38.5425,38.4546,38.4937,256174.0
2019-03-27 12:30:00,39.39,39.42,39.34,39.39,177154.0,38.5034,38.5328,38.4546,38.5034,177154.0
2019-03-27 12:35:00,39.39,39.41,39.33,39.36,142011.0,38.5034,38.523,38.4448,38.4741,142011.0
2019-03-27 12:40:00,39.36,39.36,39.24,39.3,149110.0,38.4741,38.4741,38.3568,38.4155,149110.0
2019-03-27 12:45:00,39.31,39.32,39.2,39.21,141297.0,38.4252,38.435,38.3177,38.3275,141297.0
2019-03-27 12:50:00,39.21,39.27,39.17,39.2,178308.0,38.3275,38.3861,38.2884,38.3177,178308.0
2019-03-27 12:55:00,39.2,39.21,39.14,39.14,177777.0,38.3177,38.3275,38.2591,38.2591,177777.0
2019-03-27 13:00:00,39.14,39.16,39.05,39.05,205573.0,38.2591,38.2786,38.1711,38.1711,205573.0
2019-03-27 13:05:00,39.06,39.12,39.04,39.08,226331.0,38.1809,38.2395,38.1613,38.2004,226331.0
2019-03-27 13:10:00,39.08,39.37,39.08,39.36,277765.0,38.2004,38.4839,38.2004,38.4741,277765.0
2019-03-27 13:15:00,39.36,39.39,39.25,39.27,278064.0,38.4741,38.5034,38.3666,38.3861,278064.0
2019-03-27 13:20:00,39.27,39.31,39.22,39.27,120675.0,38.3861,38.4252,38.3373,38.3861,120675.0
2019-03-27 13:25:00,39.27,39.29,39.24,39.25,93290.0,38.3861,38.4057,38.3568,38.3666,93290.0
2019-03-27 13:30:00,39.25,39.31,39.24,39.26,118477.0,38.3666,38.4252,38.3568,38.3764,118477.0
2019-03-27 13:35:00,39.26,39.26,39.18,39.2,91013.0,38.3764,38.3764,38.2982,38.3177,91013.0
2019-03-27 13:40:00,39.21,39.3,39.2,39.29,115515.0,38.3275,38.4155,38.3177,38.4057,115515.0
2019-03-27 13:45:00,39.29,39.3,39.25,39.25,99935.0,38.4057,38.4155,38.3666,38.3666,99935.0
2019-03-27 13:50:00,39.25,39.27,39.22,39.25,82843.0,38.3666,38.3861,38.3373,38.3666,82843.0
2019-03-27 13:55:00,39.24,39.27,39.2,39.2,111024.0,38.3568,38.3861,38.3177,38.3177,111024.0
2019-03-27 14:00:00,39.21,39.35,39.18,39.34,204248.0,38.3275,38.4643,38.2982,38.4546,204248.0
2019-03-27 14:05:00,39.35,39.36,39.26,39.3,144757.0,38.4643,38.4741,38.3764,38.4155,144757.0
2019-03-27 14:10:00,39.29,39.38,39.29,39.33,151137.0,38.4057,38.4937,38.4057,38.4448,151137.0
2019-03-27 14:15:00,39.32,39.33,39.22,39.22,159696.0,38.435,38.4448,38.3373,38.3373,159696.0
2019-03-27 14:20:00,39.23,39.28,39.18,39.25,194933.0,38.347,38.3959,38.2982,38.3666,194933.0
2019-03-27 14:25:00,39.25,39.3,39.19,39.26,116358.0,38.3666,38.4155,38.3079,38.3764,116358.0
2019-03-27 14:30:00,39.26,39.29,39.22,39.23,136561.0,38.3764,38.4057,38.3373,38.347,136561.0
2019-03-27 14:35:00,39.23,39.27,39.07,39.08,210219.0,38.347,38.3861,38.1906,38.2004,210219.0
2019-03-27 14:40:00,39.08,39.13,39.04,39.09,196795.0,38.2004,38.2493,38.1613,38.2102,196795.0
2019-03-27 14:45:00,39.1,39.17,39.09,39.12,196200.0,38.22,38.2884,38.2102,38.2395,196200.0
2019-03-27 14:50:00,39.12,39.18,39.09,39.09,118924.0,38.2395,38.2982,38.2102,38.2102,118924.0
2019-03-27 14:55:00,39.1,39.13,39.05,39.07,194615.0,38.22,38.2493,38.1711,38.1906,194615.0
2019-03-27 15:00:00,39.08,39.11,39.05,39.09,153742.0,38.2004,38.2297,38.1711,38.2102,153742.0
2019-03-27 15:05:00,39.09,39.12,39.04,39.05,187726.0,38.2102,38.2395,38.1613,38.1711,187726.0
2019-03-27 15:10:00,39.06,39.12,39.04,39.09,120978.0,38.1809,38.2395,38.1613,38.2102,120978.0
2019-03-27 15:15:00,39.09,39.11,39.05,39.09,116642.0,38.2102,38.2297,38.1711,38.2102,116642.0
2019-03-27 15:20:00,39.09,39.17,39.08,39.14,191820.0,38.2102,38.2884,38.2004,38.2591,191820.0
2019-03-27 15:25:00,39.14,39.22,39.11,39.21,216704.0,38.2591,38.3373,38.2297,38.3275,216704.0
2019-03-27 15:30:00,39.21,39.28,39.2,39.23,389806.0,38.3275,38.3959,38.3177,38.347,389806.0
2019-03-27 15:35:00,39.24,39.27,39.22,39.26,222565.0,38.3568,38.3861,38.3373,38.3764,222565.0
2019-03-27 15:40:00,39.27,39.29,39.23,39.25,254320.0,38.3861,38.4057,38.347,38.3666,254320.0
2019-03-27 15:45:00,39.25,39.28,39.22,39.25,369988.0,38.3666,38.3959,38.3373,38.3666,369988.0
2019-03-27 15:50:00,39.25,39.27,39.19,39.2,518438.0,38.3666,38.3861,38.3079,38.3177,518438.0
2019-03-27 15:55:00,39.2,39.28,39.18,39.23,1005099.0,38.3177,38.3959,38.2982,38.347,1005099.0
2019-03-28 09:30:00,39.4,39.45,39.02,39.1,1159958.0,38.5132,38.5621,38.1418,38.22,1159958.0
2019-03-28 09:35:00,39.11,39.5,39.06,39.32,825616.0,38.2297,38.611,38.1809,38.435,825616.0
2019-03-28 09:40:00,39.29,39.59,39.15,39.57,738477.0,38.4057,38.6989,38.2688,38.6794,738477.0
2019-03-28 09:45:00,39.57,39.58,39.35,39.52,686840.0,38.6794,38.6892,38.4643,38.6305,686840.0
2019-03-28 09:50:00,39.52,39.7,39.45,39.6,923220.0,38.6305,38.8065,38.5621,38.7087,923220.0
2019-03-28 09:55:00,39.6,39.83,39.59,39.79,758242.0,38.7087,38.9335,38.6989,38.8944,758242.0
2019-03-28 10:00:00,39.8,39.88,39.63,39.83,557514.0,38.9042,38.9824,38.738,38.9335,557514.0
2019-03-28 10:05:00,39.83,39.94,39.79,39.91,620080.0,38.9335,39.0411,38.8944,39.0117,620080.0
2019-03-28 10:10:00,39.91,39.93,39.58,39.65,657680.0,39.0117,39.0313,38.6892,38.7576,657680.0
2019-03-28 10:15:00,39.64,39.76,39.62,39.73,452986.0,38.7478,38.8651,38.7283,38.8358,452986.0
2019-03-28 10:20:00,39.73,39.9,39.69,39.86,562090.0,38.8358,39.002,38.7967,38.9629,562090.0
2019-03-28 10:25:00,39.86,39.88,39.65,39.75,463640.0,38.9629,38.9824,38.7576,38.8553,463640.0
2019-03-28 10:30:00,39.75,39.79,39.62,39.65,256896.0,38.8553,38.8944,38.7283,38.7576,256896.0
2019-03-28 10:35:00,39.64,39.67,39.52,39.52,306661.0,38.7478,38.7771,38.6305,38.6305,306661.0
2019-03-28 10:40:00,39.52,39.73,39.51,39.7,296110.0,38.6305,38.8358,38.6207,38.8065,296110.0
2019-03-28 10:45:00,39.7,39.73,39.58,39.6,266156.0,38.8065,38.8358,38.6892,38.7087,266156.0
2019-03-28 10:50:00,39.59,39.62,39.44,39.47,232152.0,38.6989,38.7283,38.5523,38.5816,232152.0
2019-03-28 10:55:00,39.47,39.53,39.42,39.44,164754.0,38.5816,38.6403,38.5328,38.5523,164754.0
2019-03-28 11:00:00,39.44,39.47,39.28,39.3,409238.0,38.5523,38.5816,38.3959,38.4155,409238.0
2019-03-28 11:05:00,39.31,39.32,39.2,39.3,315392.0,38.4252,38.435,38.3177,38.4155,315392.0
2019-03-28 11:10:00,39.3,39.37,39.25,39.28,453866.0,38.4155,38.4839,38.3666,38.3959,453866.0
2019-03-28 11:15:00,39.29,39.31,39.15,39.17,390293.0,38.4057,38.4252,38.2688,38.2884,390293.0
2019-03-28 11:20:00,39.17,39.24,39.1,39.13,314888.0,38.2884,38.3568,38.22,38.2493,314888.0
2019-03-28 11:25:00,39.12,39.17,39.07,39.14,400992.0,38.2395,38.2884,38.1906,38.2591,400992.0
2019-03-28 11:30:00,39.13,39.2,39.1,39.18,296683.0,38.2493,38.3177,38.22,38.2982,296683.0
2019-03-28 11:35:00,39.19,39.23,39.06,39.2,363810.0,38.3079,38.347,38.1809,38.3177,363810.0
2019-03-28 11:40:00,39.2,39.3,39.12,39.2,332710.0,38.3177,38.4155,38.2395,38.3177,332710.0
2019-03-28 11:45:00,39.21,39.34,39.16,39.25,512281.0,38.3275,38.4546,38.2786,38.3666,512281.0
2019-03-28 11:50:00,39.24,39.29,39.17,39.2,160806.0,38.3568,38.4057,38.2884,38.3177,160806.0
2019-03-28 11:55:00,39.2,39.22,39.13,39.18,199995.0,38.3177,38.3373,38.2493,38.2982,199995.0
2019-03-28 12:00:00,39.17,39.22,39.13,39.18,204222.0,38.2884,38.3373,38.2493,38.2982,204222.0
2019-03-28 12:05:00,39.17,39.23,39.14,39.16,225311.0,38.2884,38.347,38.2591,38.2786,225311.0
2019-03-28 12:10:00,39.15,39.15,39.07,39.13,179355.0,38.2688,38.2688,38.1906,38.2493,179355.0
2019-03-28 12:15:00,39.12,39.15,39.09,39.12,112623.0,38.2395,38.2688,38.2102,38.2395,112623.0
2019-03-28 12:20:00,39.11,39.17,39.1,39.15,112669.0,38.2297,38.2884,38.22,38.2688,112669.0
2019-03-28 12:25:00,39.16,39.24,39.11,39.2,242101.0,38.2786,38.3568,38.2297,38.3177,242101.0
2019-03-28 12:30:00,39.2,39.22,39.12,39.15,281423.0,38.3177,38.3373,38.2395,38.2688,281423.0
2019-03-28 12:35:00,39.14,39.24,39.09,39.23,188720.0,38.2591,38.3568,38.2102,38.347,188720.0
2019-03-28 12:40:00,39.23,39.28,39.19,39.22,201150.0,38.347,38.3959,38.3079,38.3373,201150.0
2019-03-28 12:45:00,39.22,39.27,39.16,39.25,213034.0,38.3373,38.3861,38.2786,38.3666,213034.0
2019-03-28 12:50:00,39.24,39.38,39.22,39.32,395465.0,38.3568,38.4937,38.3373,38.435,395465.0
2019-03-28 12:55:00,39.31,39.38,39.31,39.37,154352.0,38.4252,38.4937,38.4252,38.4839,154352.0
2019-03-28 13:00:00,39.37,39.44,39.34,39.37,197670.0,38.4839,38.5523,38.4546,38.4839,197670.0
2019-03-28 13:05:00,39.37,39.38,39.29,39.31,126610.0,38.4839,38.4937,38.4057,38.4252,126610.0
2019-03-28 13:10:00,39.32,39.35,39.3,39.31,124966.0,38.435,38.4643,38.4155,38.4252,124966.0
2019-03-28 13:15:00,39.31,39.35,39.29,39.29,117538.0,38.4252,38.4643,38.4057,38.4057,117538.0
2019-03-28 13:20:00,39.29,39.36,39.29,39.32,130226.0,38.4057,38.4741,38.4057,38.435,130226.0
2019-03-28 13:25:00,39.32,39.38,39.31,39.38,112746.0,38.435,38.4937,38.4252,38.4937,112746.0
2019-03-28 13:30:00,39.37,39.38,39.3,39.31,78629.0,38.4839,38.4937,38.4155,38.4252,78629.0
2019-03-28 13:35:00,39.3,39.33,39.25,39.26,87503.0,38.4155,38.4448,38.3666,38.3764,87503.0
2019-03-28 13:40:00,39.25,39.27,39.2,39.24,141784.0,38.3666,38.3861,38.3177,38.3568,141784.0
2019-03-28 13:45:00,39.25,39.34,39.24,39.3,146497.0,38.3666,38.4546,38.3568,38.4155,146497.0
2019-03-28 13:50:00,39.3,39.35,39.29,39.32,66257.0,38.4155,38.4643,38.4057,38.435,66257.0
2019-03-28 13:55:00,39.32,39.34,39.29,39.34,74312.0,38.435,38.4546,38.4057,38.4546,74312.0
2019-03-28 14:00:00,39.33,39.36,39.29,39.34,114109.0,38.4448,38.4741,38.4057,38.4546,114109.0
2019-03-28 14:05:00,39.34,39.35,39.29,39.33,108991.0,38.4546,38.4643,38.4057,38.4448,108991.0
2019-03-28 14:10:00,39.34,39.35,39.27,39.28,85415.0,38.4546,38.4643,38.3861,38.3959,85415.0
2019-03-28 14:15:00,39.29,39.3,39.24,39.25,101089.0,38.4057,38.4155,38.3568,38.3666,101089.0
2019-03-28 14:20:00,39.24,39.3,39.22,39.29,131268.0,38.3568,38.4155,38.3373,38.4057,131268.0
2019-03-28 14:25:00,39.28,39.3,39.25,39.29,96431.0,38.3959,38.4155,38.3666,38.4057,96431.0
2019-03-28 14:30:00,39.29,39.33,39.26,39.27,93065.0,38.4057,38.4448,38.3764,38.3861,93065.0
2019-03-28 14:35:00,39.26,39.27,39.21,39.23,105946.0,38.3764,38.3861,38.3275,38.347,105946.0
2019-03-28 14:40:00,39.23,39.25,39.15,39.17,149969.0,38.347,38.3666,38.2688,38.2884,149969.0
2019-03-28 14:45:00,39.16,39.25,39.15,39.2,125829.0,38.2786,38.3666,38.2688,38.3177,125829.0
2019-03-28 14:50:00,39.21,39.25,39.2,39.22,94933.0,38.3275,38.3666,38.3177,38.3373,94933.0
2019-03-28 14:55:00,39.22,39.3,39.21,39.26,131545.0,38.3373,38.4155,38.3275,38.3764,131545.0
2019-03-28 15:00:00,39.26,39.39,39.23,39.37,178857.0,38.3764,38.5034,38.347,38.4839,178857.0
2019-03-28 15:05:00,39.37,39.38,39.34,39.37,157240.0,38.4839,38.4937,38.4546,38.4839,157240.0
2019-03-28 15:10:00,39.37,39.45,39.36,39.4,206139.0,38.4839,38.5621,38.4741,38.5132,206139.0
2019-03-28 15:15:00,39.4,39.42,39.35,39.37,84887.0,38.5132,38.5328,38.4643,38.4839,84887.0
2019-03-28 15:20:00,39.36,39.39,39.35,39.37,105342.0,38.4741,38.5034,38.4643,38.4839,105342.0
2019-03-28 15:25:00,39.37,39.43,39.3,39.3,146489.0,38.4839,38.5425,38.4155,38.4155,146489.0
2019-03-28 15:30:00,39.31,39.35,39.31,39.34,145036.0,38.4252,38.4643,38.4252,38.4546,145036.0
2019-03-28 15:35:00,39.34,39.47,39.33,39.41,214986.0,38.4546,38.5816,38.4448,38.523,214986.0
2019-03-28 15:40:00,39.41,39.42,39.37,39.38,165113.0,38.523,38.5328,38.4839,38.4937,165113.0
2019-03-28 15:45:00,39.38,39.44,39.34,39.36,294142.0,38.4937,38.5523,38.4546,38.4741,294142.0
2019-03-28 15:50:00,39.37,39.37,39.29,39.33,462092.0,38.4839,38.4839,38.4057,38.4448,462092.0
2019-03-28 15:55:00,39.32,39.37,39.3,39.33,839556.0,38.435,38.4839,38.4155,38.4448,839556.0
2019-03-29 09:30:00,40.26,40.84,40.2,40.42,2859847.0,39.3539,39.9208,39.2952,39.5102,2859847.0
2019-03-29 09:35:00,40.43,40.92,40.36,40.57,1700935.0,39.52,39.999,39.4516,39.6569,1700935.0
2019-03-29 09:40:00,40.58,40.85,40.44,40.83,975208.0,39.6666,39.9306,39.5298,39.911,975208.0
2019-03-29 09:45:00,40.84,41.06,40.75,40.91,1401665.0,39.9208,40.1358,39.8328,39.9892,1401665.0
2019-03-29 09:50:00,40.9,41.12,40.73,41.12,1037173.0,39.9794,40.1945,39.8133,40.1945,1037173.0
2019-03-29 09:55:00,41.12,41.14,40.91,40.98,950622.0,40.1945,40.214,39.9892,40.0576,950622.0
2019-03-29 10:00:00,40.98,41.07,40.92,41.02,553681.0,40.0576,40.1456,39.999,40.0967,553681.0
2019-03-29 10:05:00,41.02,41.27,41.01,41.25,895792.0,40.0967,40.3411,40.087,40.3216,895792.0
2019-03-29 10:10:00,41.26,41.39,41.17,41.38,821553.0,40.3313,40.4584,40.2434,40.4486,821553.0
2019-03-29 10:15:00,41.39,41.5,41.3,41.5,933498.0,40.4584,40.5659,40.3704,40.5659,933498.0
2019-03-29 10:20:00,41.49,41.52,41.26,41.42,1298067.0,40.5562,40.5855,40.3313,40.4877,1298067.0
2019-03-29 10:25:00,41.41,41.48,41.35,41.4,495962.0,40.478,40.5464,40.4193,40.4682,495962.0
2019-03-29 10:30:00,41.41,41.42,41.22,41.27,551490.0,40.478,40.4877,40.2922,40.3411,551490.0
2019-03-29 10:35:00,41.28,41.33,41.17,41.19,418166.0,40.3509,40.3998,40.2434,40.2629,418166.0
2019-03-29 10:40:00,41.19,41.25,41.03,41.05,501091.0,40.2629,40.3216,40.1065,40.1261,501091.0
2019-03-29 10:45:00,41.05,41.2,41.04,41.11,429176.0,40.1261,40.2727,40.1163,40.1847,429176.0
2019-03-29 10:50:00,41.1,41.12,40.94,40.98,662070.0,40.1749,40.1945,40.0185,40.0576,662070.0
2019-03-29 10:55:00,40.97,41.1,40.94,41.0,494529.0,40.0479,40.1749,40.0185,40.0772,494529.0
2019-03-29 11:00:00,40.99,41.1,40.89,41.0,434821.0,40.0674,40.1749,39.9697,40.0772,434821.0
2019-03-29 11:05:00,40.99,41.18,40.87,41.16,712359.0,40.0674,40.2531,39.9501,40.2336,712359.0
2019-03-29 11:10:00,41.16,41.19,41.1,41.15,533707.0,40.2336,40.2629,40.1749,40.2238,533707.0
2019-03-29 11:15:00,41.15,41.19,41.07,41.11,232121.0,40.2238,40.2629,40.1456,40.1847,232121.0
2019-03-29 11:20:00,41.12,41.17,41.08,41.15,162071.0,40.1945,40.2434,40.1554,40.2238,162071.0
2019-03-29 11:25:00,41.16,41.17,41.05,41.15,248959.0,40.2336,40.2434,40.1261,40.2238,248959.0
2019-03-29 11:30:00,41.15,41.25,41.14,41.23,278819.0,40.2238,40.3216,40.214,40.302,278819.0
2019-03-29 11:35:00,41.23,41.24,41.15,41.22,193348.0,40.302,40.3118,40.2238,40.2922,193348.0
2019-03-29 11:40:00,41.22,41.32,41.22,41.24,266271.0,40.2922,40.39,40.2922,40.3118,266271.0
2019-03-29 11:45:00,41.24,41.25,41.12,41.13,218500.0,40.3118,40.3216,40.1945,40.2043,218500.0
2019-03-29 11:50:00,41.14,41.17,41.04,41.08,152250.0,40.214,40.2434,40.1163,40.1554,152250.0
2019-03-29 11:55:00,41.07,41.09,41.02,41.03,123700.0,40.1456,40.1652,40.0967,40.1065,123700.0
2019-03-29 12:00:00,41.03,41.08,40.99,41.07,174925.0,40.1065,40.1554,40.0674,40.1456,174925.0
2019-03-29 12:05:00,41.08,41.15,41.07,41.14,191588.0,40.1554,40.2238,40.1456,40.214,191588.0
2019-03-29 12:10:00,41.13,41.14,41.0,41.0,166843.0,40.2043,40.214,40.0772,40.0772,166843.0
2019-03-29 12:15:00,41.0,41.01,40.95,41.0,239371.0,40.0772,40.087,40.0283,40.0772,239371.0
2019-03-29 12:20:00,41.01,41.07,40.99,41.01,157590.0,40.087,40.1456,40.0674,40.087,157590.0
2019-03-29 12:25:00,41.02,41.04,40.96,41.0,114909.0,40.0967,40.1163,40.0381,40.0772,114909.0
2019-03-29 12:30:00,41.01,41.03,40.95,41.02,122511.0,40.087,40.1065,40.0283,40.0967,122511.0
2019-03-29 12:35:00,41.02,41.07,41.0,41.03,106583.0,40.0967,40.1456,40.0772,40.1065,106583.0
2019-03-29 12:40:00,41.04,41.04,40.92,40.93,222971.0,40.1163,40.1163,39.999,40.0088,222971.0
2019-03-29 12:45:00,40.93,40.95,40.91,40.92,110523.0,40.0088,40.0283,39.9892,39.999,110523.0
2019-03-29 12:50:00,40.92,40.93,40.85,40.91,243660.0,39.999,40.0088,39.9306,39.9892,243660.0
2019-03-29 12:55:00,40.91,40.98,40.88,40.95,130506.0,39.9892,40.0576,39.9599,40.0283,130506.0
2019-03-29 13:00:00,40.96,41.04,40.95,41.03,121449.0,40.0381,40.1163,40.0283,40.1065,121449.0
2019-03-29 13:05:00,41.04,41.04,41.0,41.02,98324.0,40.1163,40.1163,40.0772,40.0967,98324.0
2019-03-29 13:10:00,41.02,41.08,41.0,41.06,100764.0,40.0967,40.1554,40.0772,40.1358,100764.0
2019-03-29 13:15:00,41.06,41.07,41.0,41.03,104372.0,40.1358,40.1456,40.0772,40.1065,104372.0
2019-03-29 13:20:00,41.04,41.05,40.97,41.05,123737.0,40.1163,40.1261,40.0479,40.1261,123737.0
2019-03-29 13:25:00,41.04,41.06,41.03,41.05,74185.0,40.1163,40.1358,40.1065,40.1261,74185.0
2019-03-29 13:30:00,41.04,41.07,40.97,40.98,163029.0,40.1163,40.1456,40.0479,40.0576,163029.0
2019-03-29 13:35:00,40.97,41.01,40.95,41.0,75631.0,40.0479,40.087,40.0283,40.0772,75631.0
2019-03-29 13:40:00,40.99,41.14,40.98,41.11,150792.0,40.0674,40.214,40.0576,40.1847,150792.0
2019-03-29 13:45:00,41.12,41.16,41.07,41.1,206954.0,40.1945,40.2336,40.1456,40.1749,206954.0
2019-03-29 13:50:00,41.1,41.14,41.09,41.13,74161.0,40.1749,40.214,40.1652,40.2043,74161.0
2019-03-29 13:55:00,41.13,41.13,41.05,41.07,94276.0,40.2043,40.2043,40.1261,40.1456,94276.0
2019-03-29 14:00:00,41.07,41.13,41.06,41.12,110132.0,40.1456,40.2043,40.1358,40.1945,110132.0
2019-03-29 14:05:00,41.13,41.15,41.09,41.12,100326.0,40.2043,40.2238,40.1652,40.1945,100326.0
2019-03-29 14:10:00,41.13,41.14,41.09,41.13,84480.0,40.2043,40.214,40.1652,40.2043,84480.0
2019-03-29 14:15:00,41.13,41.16,41.11,41.13,62513.0,40.2043,40.2336,40.1847,40.2043,62513.0
2019-03-29 14:20:00,41.14,41.15,41.09,41.12,103460.0,40.214,40.2238,40.1652,40.1945,103460.0
2019-03-29 14:25:00,41.12,41.15,41.12,41.13,104517.0,40.1945,40.2238,40.1945,40.2043,104517.0
2019-03-29 14:30:00,41.14,41.24,41.13,41.21,249444.0,40.214,40.3118,40.2043,40.2825,249444.0
2019-03-29 14:35:00,41.21,41.24,41.18,41.19,142260.0,40.2825,40.3118,40.2531,40.2629,142260.0
2019-03-29 14:40:00,41.19,41.22,41.15,41.17,210574.0,40.2629,40.2922,40.2238,40.2434,210574.0
2019-03-29 14:45:00,41.17,41.24,41.16,41.23,105167.0,40.2434,40.3118,40.2336,40.302,105167.0
2019-03-29 14:50:00,41.23,41.32,41.19,41.31,327865.0,40.302,40.39,40.2629,40.3802,327865.0
2019-03-29 14:55:00,41.31,41.32,41.25,41.28,214571.0,40.3802,40.39,40.3216,40.3509,214571.0
2019-03-29 15:00:00,41.28,41.36,41.25,41.31,352869.0,40.3509,40.4291,40.3216,40.3802,352869.0
2019-03-29 15:05:00,41.3,41.46,41.27,41.41,613857.0,40.3704,40.5268,40.3411,40.478,613857.0
2019-03-29 15:10:00,41.42,41.43,41.35,41.39,289318.0,40.4877,40.4975,40.4193,40.4584,289318.0
2019-03-29 15:15:00,41.39,41.49,41.36,41.45,362559.0,40.4584,40.5562,40.4291,40.5171,362559.0
2019-03-29 15:20:00,41.44,41.49,41.41,41.42,252182.0,40.5073,40.5562,40.478,40.4877,252182.0
2019-03-29 15:25:00,41.41,41.42,41.35,41.38,323293.0,40.478,40.4877,40.4193,40.4486,323293.0
2019-03-29 15:30:00,41.38,41.41,41.32,41.35,330998.0,40.4486,40.478,40.39,40.4193,330998.0
2019-03-29 15:35:00,41.35,41.39,41.3,41.31,286070.0,40.4193,40.4584,40.3704,40.3802,286070.0
2019-03-29 15:40:00,41.3,41.32,41.25,41.28,480066.0,40.3704,40.39,40.3216,40.3509,480066.0
2019-03-29 15:45:00,41.28,41.35,41.2,41.21,643981.0,40.3509,40.4193,40.2727,40.2825,643981.0
2019-03-29 15:50:00,41.2,41.29,41.2,41.25,624104.0,40.2727,40.3607,40.2727,40.3216,624104.0
2019-03-29 15:55:00,41.25,41.37,41.24,41.33,1631060.0,40.3216,40.4389,40.3118,40.3998,1631060.0
2019-04-01 09:30:00,42.18,42.76,42.02,42.33,2063623.0,41.2306,41.7976,41.0742,41.3773,2063623.0
2019-04-01 09:35:00,42.32,42.53,42.05,42.13,1163204.0,41.3675,41.5728,41.1036,41.1818,1163204.0
2019-04-01 09:40:00,42.15,42.17,41.88,41.96,690791.0,41.2013,41.2209,40.9374,41.0156,690791.0
2019-04-01 09:45:00,41.96,42.15,41.88,41.88,560451.0,41.0156,41.2013,40.9374,40.9374,560451.0
2019-04-01 09:50:00,41.87,42.1,41.85,41.86,589944.0,40.9276,41.1524,40.9081,40.9178,589944.0
2019-04-01 09:55:00,41.86,42.05,41.71,41.74,656146.0,40.9178,41.1036,40.7712,40.8005,656146.0
2019-04-01 10:00:00,41.74,42.16,41.74,42.11,871552.0,40.8005,41.2111,40.8005,41.1622,871552.0
2019-04-01 10:05:00,42.11,42.14,41.94,41.94,423302.0,41.1622,41.1915,40.996,40.996,423302.0
2019-04-01 10:10:00,41.94,42.05,41.83,41.95,443886.0,40.996,41.1036,40.8885,41.0058,443886.0
2019-04-01 10:15:00,41.96,42.05,41.91,42.04,555234.0,41.0156,41.1036,40.9667,41.0938,555234.0
2019-04-01 10:20:00,42.03,42.1,41.95,42.03,399844.0,41.084,41.1524,41.0058,41.084,399844.0
2019-04-01 10:25:00,42.04,42.08,41.91,42.04,357904.0,41.0938,41.1329,40.9667,41.0938,357904.0
2019-04-01 10:30:00,42.04,42.06,41.79,41.84,542438.0,41.0938,41.1133,40.8494,40.8983,542438.0
2019-04-01 10:35:00,41.83,41.9,41.8,41.88,230649.0,40.8885,40.9569,40.8592,40.9374,230649.0
2019-04-01 10:40:00,41.88,41.97,41.87,41.92,251575.0,40.9374,41.0254,40.9276,40.9765,251575.0
2019-04-01 10:45:00,41.92,42.04,41.9,41.98,308386.0,40.9765,41.0938,40.9569,41.0351,308386.0
2019-04-01 10:50:00,41.97,42.02,41.92,42.0,226025.0,41.0254,41.0742,40.9765,41.0547,226025.0
2019-04-01 10:55:00,42.0,42.09,41.95,41.96,337489.0,41.0547,41.1427,41.0058,41.0156,337489.0
2019-04-01 11:00:00,41.97,42.07,41.92,42.0,326531.0,41.0254,41.1231,40.9765,41.0547,326531.0
2019-04-01 11:05:00,42.0,42.17,41.99,42.09,359274.0,41.0547,41.2209,41.0449,41.1427,359274.0
2019-04-01 11:10:00,42.1,42.14,42.07,42.13,245168.0,41.1524,41.1915,41.1231,41.1818,245168.0
2019-04-01 11:15:00,42.13,42.19,42.08,42.15,315296.0,41.1818,41.2404,41.1329,41.2013,315296.0
2019-04-01 11:20:00,42.14,42.2,42.11,42.14,259858.0,41.1915,41.2502,41.1622,41.1915,259858.0
2019-04-01 11:25:00,42.14,42.17,42.04,42.16,379295.0,41.1915,41.2209,41.0938,41.2111,379295.0
2019-04-01 11:30:00,42.17,42.26,42.14,42.19,447495.0,41.2209,41.3088,41.1915,41.2404,447495.0
2019-04-01 11:35:00,42.19,42.22,42.08,42.21,312966.0,41.2404,41.2697,41.1329,41.26,312966.0
2019-04-01 11:40:00,42.21,42.28,42.16,42.19,262220.0,41.26,41.3284,41.2111,41.2404,262220.0
2019-04-01 11:45:00,42.2,42.23,42.07,42.12,338849.0,41.2502,41.2795,41.1231,41.172,338849.0
2019-04-01 11:50:00,42.13,42.18,42.1,42.11,179680.0,41.1818,41.2306,41.1524,41.1622,179680.0
2019-04-01 11:55:00,42.12,42.12,42.01,42.08,186684.0,41.172,41.172,41.0645,41.1329,186684.0
2019-04-01 12:00:00,42.08,42.13,42.06,42.06,177490.0,41.1329,41.1818,41.1133,41.1133,177490.0
2019-04-01 12:05:00,42.05,42.07,41.95,41.99,247414.0,41.1036,41.1231,41.0058,41.0449,247414.0
2019-04-01 12:10:00,42.0,42.01,41.92,41.95,201684.0,41.0547,41.0645,40.9765,41.0058,201684.0
2019-04-01 12:15:00,41.95,42.07,41.95,42.06,310137.0,41.0058,41.1231,41.0058,41.1133,310137.0
2019-04-01 12:20:00,42.05,42.1,42.04,42.04,208258.0,41.1036,41.1524,41.0938,41.0938,208258.0
2019-04-01 12:25:00,42.04,42.1,42.02,42.09,139189.0,41.0938,41.1524,41.0742,41.1427,139189.0
2019-04-01 12:30:00,42.09,42.17,42.08,42.16,181479.0,41.1427,41.2209,41.1329,41.2111,181479.0
2019-04-01 12:35:00,42.15,42.18,42.13,42.18,143151.0,41.2013,41.2306,41.1818,41.2306,143151.0
2019-04-01 12:40:00,42.18,42.22,42.17,42.18,131650.0,41.2306,41.2697,41.2209,41.2306,131650.0
2019-04-01 12:45:00,42.18,42.32,42.16,42.32,299994.0,41.2306,41.3675,41.2111,41.3675,299994.0
2019-04-01 12:50:00,42.32,42.35,42.21,42.22,305505.0,41.3675,41.3968,41.26,41.2697,305505.0
2019-04-01 12:55:00,42.22,42.3,42.21,42.26,151087.0,41.2697,41.3479,41.26,41.3088,151087.0
2019-04-01 13:00:00,42.26,42.32,42.24,42.28,189758.0,41.3088,41.3675,41.2893,41.3284,189758.0
2019-04-01 13:05:00,42.28,42.32,42.27,42.3,184258.0,41.3284,41.3675,41.3186,41.3479,184258.0
2019-04-01 13:10:00,42.3,42.32,42.19,42.27,139933.0,41.3479,41.3675,41.2404,41.3186,139933.0
2019-04-01 13:15:00,42.27,42.29,42.24,42.25,128019.0,41.3186,41.3382,41.2893,41.2991,128019.0
2019-04-01 13:20:00,42.24,42.25,42.15,42.23,220096.0,41.2893,41.2991,41.2013,41.2795,220096.0
2019-04-01 13:25:00,42.23,42.31,42.21,42.31,204430.0,41.2795,41.3577,41.26,41.3577,204430.0
2019-04-01 13:30:00,42.3,42.31,42.26,42.29,119697.0,41.3479,41.3577,41.3088,41.3382,119697.0
2019-04-01 13:35:00,42.28,42.34,42.28,42.33,128101.0,41.3284,41.387,41.3284,41.3773,128101.0
2019-04-01 13:40:00,42.33,42.4,42.32,42.38,238519.0,41.3773,41.4457,41.3675,41.4261,238519.0
2019-04-01 13:45:00,42.37,42.47,42.35,42.44,319268.0,41.4164,41.5141,41.3968,41.4848,319268.0
2019-04-01 13:50:00,42.44,42.46,42.39,42.43,258326.0,41.4848,41.5043,41.4359,41.475,258326.0
2019-04-01 13:55:00,42.43,42.45,42.4,42.43,188823.0,41.475,41.4946,41.4457,41.475,188823.0
2019-04-01 14:00:00,42.43,42.46,42.38,42.4,167244.0,41.475,41.5043,41.4261,41.4457,167244.0
2019-04-01 14:05:00,42.4,42.42,42.37,42.38,141805.0,41.4457,41.4652,41.4164,41.4261,141805.0
2019-04-01 14:10:00,42.39,42.42,42.28,42.3,180923.0,41.4359,41.4652,41.3284,41.3479,180923.0
2019-04-01 14:15:00,42.31,42.33,42.26,42.3,164216.0,41.3577,41.3773,41.3088,41.3479,164216.0
2019-04-01 14:20:00,42.29,42.33,42.24,42.26,147678.0,41.3382,41.3773,41.2893,41.3088,147678.0
2019-04-01 14:25:00,42.26,42.3,42.23,42.23,130879.0,41.3088,41.3479,41.2795,41.2795,130879.0
2019-04-01 14:30:00,42.23,42.33,42.23,42.3,131665.0,41.2795,41.3773,41.2795,41.3479,131665.0
2019-04-01 14:35:00,42.3,42.31,42.24,42.24,168583.0,41.3479,41.3577,41.2893,41.2893,168583.0
2019-04-01 14:40:00,42.25,42.28,42.23,42.24,144148.0,41.2991,41.3284,41.2795,41.2893,144148.0
2019-04-01 14:45:00,42.24,42.24,42.17,42.18,261241.0,41.2893,41.2893,41.2209,41.2306,261241.0
2019-04-01 14:50:00,42.18,42.18,42.11,42.13,230964.0,41.2306,41.2306,41.1622,41.1818,230964.0
2019-04-01 14:55:00,42.13,42.23,42.12,42.2,169631.0,41.1818,41.2795,41.172,41.2502,169631.0
2019-04-01 15:00:00,42.19,42.26,42.18,42.21,119000.0,41.2404,41.3088,41.2306,41.26,119000.0
2019-04-01 15:05:00,42.21,42.23,42.17,42.18,135709.0,41.26,41.2795,41.2209,41.2306,135709.0
2019-04-01 15:10:00,42.19,42.23,42.15,42.21,130333.0,41.2404,41.2795,41.2013,41.26,130333.0
2019-04-01 15:15:00,42.21,42.25,42.17,42.21,194767.0,41.26,41.2991,41.2209,41.26,194767.0
2019-04-01 15:20:00,42.21,42.22,42.17,42.2,103753.0,41.26,41.2697,41.2209,41.2502,103753.0
2019-04-01 15:25:00,42.19,42.23,42.18,42.22,129218.0,41.2404,41.2795,41.2306,41.2697,129218.0
2019-04-01 15:30:00,42.23,42.25,42.12,42.18,255670.0,41.2795,41.2991,41.172,41.2306,255670.0
2019-04-01 15:35:00,42.18,42.23,42.16,42.23,228770.0,41.2306,41.2795,41.2111,41.2795,228770.0
2019-04-01 15:40:00,42.23,42.23,42.12,42.12,388818.0,41.2795,41.2795,41.172,41.172,388818.0
2019-04-01 15:45:00,42.13,42.16,42.06,42.09,530462.0,41.1818,41.2111,41.1133,41.1427,530462.0
2019-04-01 15:50:00,42.1,42.19,42.09,42.18,465667.0,41.1524,41.2404,41.1427,41.2306,465667.0
2019-04-01 15:55:00,42.18,42.27,42.18,42.25,1171963.0,41.2306,41.3186,41.2306,41.2991,1171963.0
2019-04-02 09:30:00,42.08,42.1,41.8,41.92,1164392.0,41.1329,41.1524,40.8592,40.9765,1164392.0
2019-04-02 09:35:00,41.92,42.24,41.75,42.14,701079.0,40.9765,41.2893,40.8103,41.1915,701079.0
2019-04-02 09:40:00,42.14,42.24,42.06,42.16,502798.0,41.1915,41.2893,41.1133,41.2111,502798.0
2019-04-02 09:45:00,42.16,42.29,42.15,42.18,581732.0,41.2111,41.3382,41.2013,41.2306,581732.0
2019-04-02 09:50:00,42.19,42.36,42.15,42.28,485850.0,41.2404,41.4066,41.2013,41.3284,485850.0
2019-04-02 09:55:00,42.28,42.34,42.12,42.25,536658.0,41.3284,41.387,41.172,41.2991,536658.0
2019-04-02 10:00:00,42.25,42.25,42.08,42.21,308311.0,41.2991,41.2991,41.1329,41.26,308311.0
2019-04-02 10:05:00,42.2,42.26,42.17,42.23,176766.0,41.2502,41.3088,41.2209,41.2795,176766.0
2019-04-02 10:10:00,42.22,42.22,42.1,42.16,199648.0,41.2697,41.2697,41.1524,41.2111,199648.0
2019-04-02 10:15:00,42.17,42.48,42.16,42.43,553253.0,41.2209,41.5239,41.2111,41.475,553253.0
2019-04-02 10:20:00,42.42,42.47,42.38,42.43,186807.0,41.4652,41.5141,41.4261,41.475,186807.0
2019-04-02 10:25:00,42.42,42.59,42.4,42.58,344720.0,41.4652,41.6314,41.4457,41.6216,344720.0
2019-04-02 10:30:00,42.58,42.7,42.54,42.7,363466.0,41.6216,41.7389,41.5825,41.7389,363466.0
2019-04-02 10:35:00,42.7,42.73,42.57,42.6,404254.0,41.7389,41.7683,41.6119,41.6412,404254.0
2019-04-02 10:40:00,42.61,42.65,42.55,42.58,248214.0,41.651,41.6901,41.5923,41.6216,248214.0
2019-04-02 10:45:00,42.57,42.62,42.56,42.6,324939.0,41.6119,41.6607,41.6021,41.6412,324939.0
2019-04-02 10:50:00,42.6,42.73,42.59,42.66,370675.0,41.6412,41.7683,41.6314,41.6998,370675.0
2019-04-02 10:55:00,42.66,42.67,42.53,42.54,411890.0,41.6998,41.7096,41.5728,41.5825,411890.0
2019-04-02 11:00:00,42.55,42.59,42.31,42.36,450709.0,41.5923,41.6314,41.3577,41.4066,450709.0
2019-04-02 11:05:00,42.36,42.44,42.33,42.39,216133.0,41.4066,41.4848,41.3773,41.4359,216133.0
2019-04-02 11:10:00,42.39,42.4,42.26,42.32,317500.0,41.4359,41.4457,41.3088,41.3675,317500.0
2019-04-02 11:15:00,42.33,42.53,42.3,42.52,335190.0,41.3773,41.5728,41.3479,41.563,335190.0
2019-04-02 11:20:00,42.52,42.62,42.52,42.61,294608.0,41.563,41.6607,41.563,41.651,294608.0
2019-04-02 11:25:00,42.61,42.69,42.57,42.69,203678.0,41.651,41.7292,41.6119,41.7292,203678.0
2019-04-02 11:30:00,42.69,42.73,42.61,42.62,332578.0,41.7292,41.7683,41.651,41.6607,332578.0
2019-04-02 11:35:00,42.61,42.69,42.58,42.61,245024.0,41.651,41.7292,41.6216,41.651,245024.0
2019-04-02 11:40:00,42.62,42.65,42.55,42.59,157898.0,41.6607,41.6901,41.5923,41.6314,157898.0
2019-04-02 11:45:00,42.58,42.69,42.57,42.69,123756.0,41.6216,41.7292,41.6119,41.7292,123756.0
2019-04-02 11:50:00,42.69,42.7,42.63,42.65,129637.0,41.7292,41.7389,41.6705,41.6901,129637.0
2019-04-02 11:55:00,42.64,42.69,42.63,42.68,128343.0,41.6803,41.7292,41.6705,41.7194,128343.0
2019-04-02 12:00:00,42.68,42.69,42.63,42.66,163739.0,41.7194,41.7292,41.6705,41.6998,163739.0
2019-04-02 12:05:00,42.66,42.79,42.62,42.76,431643.0,41.6998,41.8269,41.6607,41.7976,431643.0
2019-04-02 12:10:00,42.77,42.78,42.69,42.73,220734.0,41.8074,41.8171,41.7292,41.7683,220734.0
2019-04-02 12:15:00,42.73,42.75,42.64,42.66,176717.0,41.7683,41.7878,41.6803,41.6998,176717.0
2019-04-02 12:20:00,42.66,42.67,42.59,42.62,163165.0,41.6998,41.7096,41.6314,41.6607,163165.0
2019-04-02 12:25:00,42.63,42.65,42.59,42.63,136235.0,41.6705,41.6901,41.6314,41.6705,136235.0
2019-04-02 12:30:00,42.64,42.68,42.63,42.66,122130.0,41.6803,41.7194,41.6705,41.6998,122130.0
2019-04-02 12:35:00,42.66,42.69,42.62,42.64,84017.0,41.6998,41.7292,41.6607,41.6803,84017.0
2019-04-02 12:40:00,42.64,42.65,42.57,42.59,212906.0,41.6803,41.6901,41.6119,41.6314,212906.0
2019-04-02 12:45:00,42.59,42.65,42.57,42.64,74891.0,41.6314,41.6901,41.6119,41.6803,74891.0
2019-04-02 12:50:00,42.65,42.66,42.59,42.66,95303.0,41.6901,41.6998,41.6314,41.6998,95303.0
2019-04-02 12:55:00,42.66,42.66,42.6,42.62,58336.0,41.6998,41.6998,41.6412,41.6607,58336.0
2019-04-02 13:00:00,42.62,42.62,42.54,42.59,118875.0,41.6607,41.6607,41.5825,41.6314,118875.0
2019-04-02 13:05:00,42.59,42.61,42.54,42.57,160356.0,41.6314,41.651,41.5825,41.6119,160356.0
2019-04-02 13:10:00,42.57,42.59,42.52,42.59,106391.0,41.6119,41.6314,41.563,41.6314,106391.0
2019-04-02 13:15:00,42.59,42.65,42.58,42.63,111073.0,41.6314,41.6901,41.6216,41.6705,111073.0
2019-04-02 13:20:00,42.63,42.7,42.62,42.69,169788.0,41.6705,41.7389,41.6607,41.7292,169788.0
2019-04-02 13:25:00,42.69,42.69,42.64,42.66,86497.0,41.7292,41.7292,41.6803,41.6998,86497.0
2019-04-02 13:30:00,42.67,42.68,42.65,42.68,103625.0,41.7096,41.7194,41.6901,41.7194,103625.0
2019-04-02 13:35:00,42.68,42.68,42.65,42.66,103539.0,41.7194,41.7194,41.6901,41.6998,103539.0
2019-04-02 13:40:00,42.66,42.67,42.57,42.58,195132.0,41.6998,41.7096,41.6119,41.6216,195132.0
2019-04-02 13:45:00,42.58,42.6,42.53,42.6,165857.0,41.6216,41.6412,41.5728,41.6412,165857.0
2019-04-02 13:50:00,42.6,42.61,42.41,42.43,271082.0,41.6412,41.651,41.4555,41.475,271082.0
2019-04-02 13:55:00,42.43,42.47,42.39,42.43,136955.0,41.475,41.5141,41.4359,41.475,136955.0
2019-04-02 14:00:00,42.42,42.53,42.41,42.5,189670.0,41.4652,41.5728,41.4555,41.5434,189670.0
2019-04-02 14:05:00,42.51,42.55,42.49,42.52,147810.0,41.5532,41.5923,41.5337,41.563,147810.0
2019-04-02 14:10:00,42.52,42.55,42.5,42.51,81360.0,41.563,41.5923,41.5434,41.5532,81360.0
2019-04-02 14:15:00,42.51,42.52,42.46,42.5,126938.0,41.5532,41.563,41.5043,41.5434,126938.0
2019-04-02 14:20:00,42.51,42.55,42.5,42.52,203961.0,41.5532,41.5923,41.5434,41.563,203961.0
2019-04-02 14:25:00,42.53,42.55,42.49,42.5,93497.0,41.5728,41.5923,41.5337,41.5434,93497.0
2019-04-02 14:30:00,42.5,42.63,42.48,42.63,174228.0,41.5434,41.6705,41.5239,41.6705,174228.0
2019-04-02 14:35:00,42.63,42.64,42.55,42.59,162334.0,41.6705,41.6803,41.5923,41.6314,162334.0
2019-04-02 14:40:00,42.58,42.58,42.52,42.55,89397.0,41.6216,41.6216,41.563,41.5923,89397.0
2019-04-02 14:45:00,42.55,42.58,42.53,42.55,91591.0,41.5923,41.6216,41.5728,41.5923,91591.0
2019-04-02 14:50:00,42.56,42.61,42.53,42.6,108918.0,41.6021,41.651,41.5728,41.6412,108918.0
2019-04-02 14:55:00,42.6,42.63,42.58,42.59,140390.0,41.6412,41.6705,41.6216,41.6314,140390.0
2019-04-02 15:00:00,42.59,42.67,42.59,42.64,226992.0,41.6314,41.7096,41.6314,41.6803,226992.0
2019-04-02 15:05:00,42.63,42.66,42.57,42.59,157971.0,41.6705,41.6998,41.6119,41.6314,157971.0
2019-04-02 15:10:00,42.6,42.66,42.59,42.65,103581.0,41.6412,41.6998,41.6314,41.6901,103581.0
2019-04-02 15:15:00,42.65,42.67,42.63,42.65,147504.0,41.6901,41.7096,41.6705,41.6901,147504.0
2019-04-02 15:20:00,42.65,42.66,42.62,42.63,82934.0,41.6901,41.6998,41.6607,41.6705,82934.0
2019-04-02 15:25:00,42.62,42.64,42.53,42.55,285791.0,41.6607,41.6803,41.5728,41.5923,285791.0
2019-04-02 15:30:00,42.54,42.59,42.53,42.57,207925.0,41.5825,41.6314,41.5728,41.6119,207925.0
2019-04-02 15:35:00,42.57,42.58,42.53,42.53,133820.0,41.6119,41.6216,41.5728,41.5728,133820.0
2019-04-02 15:40:00,42.53,42.57,42.49,42.54,286125.0,41.5728,41.6119,41.5337,41.5825,286125.0
2019-04-02 15:45:00,42.53,42.55,42.51,42.52,296953.0,41.5728,41.5923,41.5532,41.563,296953.0
2019-04-02 15:50:00,42.52,42.55,42.47,42.5,375938.0,41.563,41.5923,41.5141,41.5434,375938.0
2019-04-02 15:55:00,42.5,42.5,42.43,42.45,727693.0,41.5434,41.5434,41.475,41.4946,727693.0
2019-04-03 09:30:00,43.67,44.27,43.55,44.15,2542567.0,42.6871,43.2736,42.5698,43.1563,2542567.0
2019-04-03 09:35:00,44.14,44.54,44.03,44.53,2083239.0,43.1465,43.5375,43.039,43.5277,2083239.0
2019-04-03 09:40:00,44.52,44.85,44.52,44.62,1783212.0,43.518,43.8405,43.518,43.6157,1783212.0
2019-04-03 09:45:00,44.61,44.8,44.51,44.73,1436860.0,43.6059,43.7917,43.5082,43.7232,1436860.0
2019-04-03 09:50:00,44.74,44.75,44.49,44.53,1002841.0,43.733,43.7428,43.4886,43.5277,1002841.0
2019-04-03 09:55:00,44.52,44.53,44.35,44.4,884669.0,43.518,43.5277,43.3518,43.4007,884669.0
2019-04-03 10:00:00,44.4,44.44,44.17,44.18,971587.0,43.4007,43.4398,43.1758,43.1856,971587.0
2019-04-03 10:05:00,44.19,44.24,44.01,44.22,982648.0,43.1954,43.2443,43.0194,43.2247,982648.0
2019-04-03 10:10:00,44.22,44.43,44.21,44.4,764237.0,43.2247,43.43,43.2149,43.4007,764237.0
2019-04-03 10:15:00,44.39,44.5,44.31,44.49,512274.0,43.3909,43.4984,43.3127,43.4886,512274.0
2019-04-03 10:20:00,44.49,44.58,44.42,44.48,829929.0,43.4886,43.5766,43.4202,43.4789,829929.0
2019-04-03 10:25:00,44.48,44.53,44.28,44.3,612793.0,43.4789,43.5277,43.2834,43.3029,612793.0
2019-04-03 10:30:00,44.29,44.55,44.26,44.52,594215.0,43.2931,43.5473,43.2638,43.518,594215.0
2019-04-03 10:35:00,44.53,44.59,44.37,44.58,549876.0,43.5277,43.5864,43.3713,43.5766,549876.0
2019-04-03 10:40:00,44.59,44.64,44.5,44.53,513874.0,43.5864,43.6353,43.4984,43.5277,513874.0
2019-04-03 10:45:00,44.53,44.56,44.42,44.46,419248.0,43.5277,43.5571,43.4202,43.4593,419248.0
2019-04-03 10:50:00,44.45,44.5,44.41,44.5,455204.0,43.4495,43.4984,43.4104,43.4984,455204.0
2019-04-03 10:55:00,44.5,44.62,44.49,44.57,336467.0,43.4984,43.6157,43.4886,43.5668,336467.0
2019-04-03 11:00:00,44.58,44.7,44.58,44.68,430339.0,43.5766,43.6939,43.5766,43.6744,430339.0
2019-04-03 11:05:00,44.68,44.7,44.61,44.63,301901.0,43.6744,43.6939,43.6059,43.6255,301901.0
2019-04-03 11:10:00,44.62,44.68,44.6,44.61,283805.0,43.6157,43.6744,43.5962,43.6059,283805.0
2019-04-03 11:15:00,44.61,44.64,44.44,44.48,521701.0,43.6059,43.6353,43.4398,43.4789,521701.0
2019-04-03 11:20:00,44.48,44.57,44.44,44.47,307869.0,43.4789,43.5668,43.4398,43.4691,307869.0
2019-04-03 11:25:00,44.48,44.6,44.44,44.56,338477.0,43.4789,43.5962,43.4398,43.5571,338477.0
2019-04-03 11:30:00,44.56,44.66,44.56,44.63,463792.0,43.5571,43.6548,43.5571,43.6255,463792.0
2019-04-03 11:35:00,44.63,44.68,44.5,44.6,457595.0,43.6255,43.6744,43.4984,43.5962,457595.0
2019-04-03 11:40:00,44.6,44.66,44.58,44.66,274404.0,43.5962,43.6548,43.5766,43.6548,274404.0
2019-04-03 11:45:00,44.66,44.68,44.55,44.62,244971.0,43.6548,43.6744,43.5473,43.6157,244971.0
2019-04-03 11:50:00,44.63,44.7,44.61,44.67,407269.0,43.6255,43.6939,43.6059,43.6646,407269.0
2019-04-03 11:55:00,44.66,44.67,44.6,44.64,218836.0,43.6548,43.6646,43.5962,43.6353,218836.0
2019-04-03 12:00:00,44.64,44.7,44.62,44.69,238893.0,43.6353,43.6939,43.6157,43.6841,238893.0
2019-04-03 12:05:00,44.69,44.7,44.61,44.65,237708.0,43.6841,43.6939,43.6059,43.645,237708.0
2019-04-03 12:10:00,44.65,44.67,44.53,44.54,329419.0,43.645,43.6646,43.5277,43.5375,329419.0
2019-04-03 12:15:00,44.54,44.55,44.46,44.5,291029.0,43.5375,43.5473,43.4593,43.4984,291029.0
2019-04-03 12:20:00,44.5,44.51,44.35,44.38,303426.0,43.4984,43.5082,43.3518,43.3811,303426.0
2019-04-03 12:25:00,44.39,44.43,44.35,44.37,188217.0,43.3909,43.43,43.3518,43.3713,188217.0
2019-04-03 12:30:00,44.36,44.37,44.26,44.27,322396.0,43.3616,43.3713,43.2638,43.2736,322396.0
2019-04-03 12:35:00,44.27,44.28,44.16,44.25,368216.0,43.2736,43.2834,43.1661,43.254,368216.0
2019-04-03 12:40:00,44.25,44.31,44.21,44.22,320662.0,43.254,43.3127,43.2149,43.2247,320662.0
2019-04-03 12:45:00,44.23,44.23,44.17,44.22,176112.0,43.2345,43.2345,43.1758,43.2247,176112.0
2019-04-03 12:50:00,44.23,44.23,44.06,44.08,295731.0,43.2345,43.2345,43.0683,43.0879,295731.0
2019-04-03 12:55:00,44.08,44.12,44.06,44.09,202696.0,43.0879,43.127,43.0683,43.0976,202696.0
2019-04-03 13:00:00,44.09,44.27,44.09,44.2,259848.0,43.0976,43.2736,43.0976,43.2052,259848.0
2019-04-03 13:05:00,44.2,44.24,44.18,44.22,112858.0,43.2052,43.2443,43.1856,43.2247,112858.0
2019-04-03 13:10:00,44.23,44.41,44.23,44.36,373755.0,43.2345,43.4104,43.2345,43.3616,373755.0
2019-04-03 13:15:00,44.36,44.4,44.28,44.31,328705.0,43.3616,43.4007,43.2834,43.3127,328705.0
2019-04-03 13:20:00,44.32,44.39,44.3,44.36,176106.0,43.3225,43.3909,43.3029,43.3616,176106.0
2019-04-03 13:25:00,44.35,44.43,44.32,44.38,168232.0,43.3518,43.43,43.3225,43.3811,168232.0
2019-04-03 13:30:00,44.38,44.42,44.33,44.33,124918.0,43.3811,43.4202,43.3322,43.3322,124918.0
2019-04-03 13:35:00,44.34,44.37,44.3,44.37,137349.0,43.342,43.3713,43.3029,43.3713,137349.0
2019-04-03 13:40:00,44.37,44.37,44.23,44.26,273720.0,43.3713,43.3713,43.2345,43.2638,273720.0
2019-04-03 13:45:00,44.26,44.31,44.2,44.21,185783.0,43.2638,43.3127,43.2052,43.2149,185783.0
2019-04-03 13:50:00,44.2,44.21,43.93,43.99,649457.0,43.2052,43.2149,42.9412,42.9999,649457.0
2019-04-03 13:55:00,43.99,43.99,43.8,43.89,356272.0,42.9999,42.9999,42.8142,42.9021,356272.0
2019-04-03 14:00:00,43.88,43.94,43.82,43.85,321068.0,42.8924,42.951,42.8337,42.863,321068.0
2019-04-03 14:05:00,43.86,43.91,43.8,43.81,320400.0,42.8728,42.9217,42.8142,42.8239,320400.0
2019-04-03 14:10:00,43.82,43.9,43.75,43.86,333968.0,42.8337,42.9119,42.7653,42.8728,333968.0
2019-04-03 14:15:00,43.86,43.94,43.85,43.93,212745.0,42.8728,42.951,42.863,42.9412,212745.0
2019-04-03 14:20:00,43.93,44.07,43.93,44.05,301918.0,42.9412,43.0781,42.9412,43.0585,301918.0
2019-04-03 14:25:00,44.04,44.11,44.03,44.06,196371.0,43.0488,43.1172,43.039,43.0683,196371.0
2019-04-03 14:30:00,44.06,44.07,44.01,44.04,134672.0,43.0683,43.0781,43.0194,43.0488,134672.0
2019-04-03 14:35:00,44.04,44.06,43.94,43.96,133364.0,43.0488,43.0683,42.951,42.9706,133364.0
2019-04-03 14:40:00,43.96,43.96,43.88,43.9,228056.0,42.9706,42.9706,42.8924,42.9119,228056.0
2019-04-03 14:45:00,43.91,43.97,43.9,43.93,159063.0,42.9217,42.9803,42.9119,42.9412,159063.0
2019-04-03 14:50:00,43.93,43.99,43.9,43.97,191745.0,42.9412,42.9999,42.9119,42.9803,191745.0
2019-04-03 14:55:00,43.97,44.0,43.96,43.97,219725.0,42.9803,43.0097,42.9706,42.9803,219725.0
2019-04-03 15:00:00,43.97,44.01,43.93,43.97,157087.0,42.9803,43.0194,42.9412,42.9803,157087.0
2019-04-03 15:05:00,43.98,43.98,43.78,43.79,314618.0,42.9901,42.9901,42.7946,42.8044,314618.0
2019-04-03 15:10:00,43.78,43.8,43.63,43.66,364851.0,42.7946,42.8142,42.648,42.6773,364851.0
2019-04-03 15:15:00,43.66,43.67,43.58,43.64,258338.0,42.6773,42.6871,42.5991,42.6578,258338.0
2019-04-03 15:20:00,43.64,43.66,43.57,43.63,233165.0,42.6578,42.6773,42.5894,42.648,233165.0
2019-04-03 15:25:00,43.64,43.67,43.6,43.63,221379.0,42.6578,42.6871,42.6187,42.648,221379.0
2019-04-03 15:30:00,43.63,43.66,43.56,43.66,280108.0,42.648,42.6773,42.5796,42.6773,280108.0
2019-04-03 15:35:00,43.66,43.71,43.65,43.67,298278.0,42.6773,42.7262,42.6676,42.6871,298278.0
2019-04-03 15:40:00,43.67,43.7,43.65,43.68,217879.0,42.6871,42.7164,42.6676,42.6969,217879.0
2019-04-03 15:45:00,43.68,43.72,43.65,43.69,308754.0,42.6969,42.736,42.6676,42.7067,308754.0
2019-04-03 15:50:00,43.7,43.88,43.69,43.85,645748.0,42.7164,42.8924,42.7067,42.863,645748.0
2019-04-03 15:55:00,43.86,43.92,43.85,43.9,947335.0,42.8728,42.9315,42.863,42.9119,947335.0
2019-04-04 09:30:00,42.36,43.02,42.25,42.6,2871435.0,41.4066,42.0517,41.2991,41.6412,2871435.0
2019-04-04 09:35:00,42.61,42.9,42.6,42.84,1092914.0,41.651,41.9344,41.6412,41.8758,1092914.0
2019-04-04 09:40:00,42.84,43.26,42.82,43.07,1456152.0,41.8758,42.2863,41.8562,42.1006,1456152.0
2019-04-04 09:45:00,43.07,43.33,42.97,43.04,955102.0,42.1006,42.3548,42.0029,42.0713,955102.0
2019-04-04 09:50:00,43.04,43.24,42.99,43.01,955960.0,42.0713,42.2668,42.0224,42.042,955960.0
2019-04-04 09:55:00,43.01,43.17,42.9,43.0,1029975.0,42.042,42.1984,41.9344,42.0322,1029975.0
2019-04-04 10:00:00,42.99,43.07,42.9,43.0,577765.0,42.0224,42.1006,41.9344,42.0322,577765.0
2019-04-04 10:05:00,43.0,43.11,42.94,42.95,676412.0,42.0322,42.1397,41.9735,41.9833,676412.0
2019-04-04 10:10:00,42.95,43.01,42.79,42.84,824003.0,41.9833,42.042,41.8269,41.8758,824003.0
2019-04-04 10:15:00,42.83,42.93,42.73,42.76,527713.0,41.866,41.9638,41.7683,41.7976,527713.0
2019-04-04 10:20:00,42.76,42.8,42.56,42.57,835473.0,41.7976,41.8367,41.6021,41.6119,835473.0
2019-04-04 10:25:00,42.57,42.73,42.56,42.61,554967.0,41.6119,41.7683,41.6021,41.651,554967.0
2019-04-04 10:30:00,42.61,42.61,42.47,42.54,622684.0,41.651,41.651,41.5141,41.5825,622684.0
2019-04-04 10:35:00,42.54,42.77,42.51,42.72,466485.0,41.5825,41.8074,41.5532,41.7585,466485.0
2019-04-04 10:40:00,42.73,42.91,42.72,42.89,463950.0,41.7683,41.9442,41.7585,41.9247,463950.0
2019-04-04 10:45:00,42.88,42.99,42.8,42.97,437096.0,41.9149,42.0224,41.8367,42.0029,437096.0
2019-04-04 10:50:00,42.98,42.98,42.7,42.74,412110.0,42.0126,42.0126,41.7389,41.778,412110.0
2019-04-04 10:55:00,42.74,42.83,42.62,42.7,436661.0,41.778,41.866,41.6607,41.7389,436661.0
2019-04-04 11:00:00,42.7,42.73,42.54,42.54,278112.0,41.7389,41.7683,41.5825,41.5825,278112.0
2019-04-04 11:05:00,42.55,42.65,42.54,42.57,570206.0,41.5923,41.6901,41.5825,41.6119,570206.0
2019-04-04 11:10:00,42.56,42.6,42.45,42.45,428024.0,41.6021,41.6412,41.4946,41.4946,428024.0
2019-04-04 11:15:00,42.46,42.5,42.32,42.4,472420.0,41.5043,41.5434,41.3675,41.4457,472420.0
2019-04-04 11:20:00,42.4,42.63,42.36,42.63,421981.0,41.4457,41.6705,41.4066,41.6705,421981.0
2019-04-04 11:25:00,42.62,42.67,42.54,42.59,238477.0,41.6607,41.7096,41.5825,41.6314,238477.0
2019-04-04 11:30:00,42.6,42.69,42.52,42.66,288312.0,41.6412,41.7292,41.563,41.6998,288312.0
2019-04-04 11:35:00,42.65,42.75,42.65,42.69,266651.0,41.6901,41.7878,41.6901,41.7292,266651.0
2019-04-04 11:40:00,42.69,42.71,42.6,42.66,214639.0,41.7292,41.7487,41.6412,41.6998,214639.0
2019-04-04 11:45:00,42.66,42.74,42.65,42.66,232262.0,41.6998,41.778,41.6901,41.6998,232262.0
2019-04-04 11:50:00,42.66,42.68,42.59,42.61,319129.0,41.6998,41.7194,41.6314,41.651,319129.0
2019-04-04 11:55:00,42.6,42.72,42.6,42.65,227303.0,41.6412,41.7585,41.6412,41.6901,227303.0
2019-04-04 12:00:00,42.64,42.71,42.6,42.63,237845.0,41.6803,41.7487,41.6412,41.6705,237845.0
2019-04-04 12:05:00,42.63,42.7,42.6,42.62,306304.0,41.6705,41.7389,41.6412,41.6607,306304.0
2019-04-04 12:10:00,42.61,42.62,42.5,42.59,363420.0,41.651,41.6607,41.5434,41.6314,363420.0
2019-04-04 12:15:00,42.6,42.63,42.42,42.44,261121.0,41.6412,41.6705,41.4652,41.4848,261121.0
2019-04-04 12:20:00,42.43,42.48,42.37,42.41,356600.0,41.475,41.5239,41.4164,41.4555,356600.0
2019-04-04 12:25:00,42.4,42.49,42.37,42.47,297523.0,41.4457,41.5337,41.4164,41.5141,297523.0
2019-04-04 12:30:00,42.47,42.56,42.44,42.48,247589.0,41.5141,41.6021,41.4848,41.5239,247589.0
2019-04-04 12:35:00,42.48,42.52,42.46,42.49,170317.0,41.5239,41.563,41.5043,41.5337,170317.0
2019-04-04 12:40:00,42.49,42.52,42.41,42.43,237653.0,41.5337,41.563,41.4555,41.475,237653.0
2019-04-04 12:45:00,42.43,42.45,42.39,42.43,178905.0,41.475,41.4946,41.4359,41.475,178905.0
2019-04-04 12:50:00,42.42,42.55,42.41,42.54,125624.0,41.4652,41.5923,41.4555,41.5825,125624.0
2019-04-04 12:55:00,42.55,42.67,42.54,42.6,220838.0,41.5923,41.7096,41.5825,41.6412,220838.0
2019-04-04 13:00:00,42.61,42.62,42.53,42.56,149834.0,41.651,41.6607,41.5728,41.6021,149834.0
2019-04-04 13:05:00,42.56,42.63,42.55,42.61,132535.0,41.6021,41.6705,41.5923,41.651,132535.0
2019-04-04 13:10:00,42.61,42.63,42.55,42.57,112839.0,41.651,41.6705,41.5923,41.6119,112839.0
2019-04-04 13:15:00,42.58,42.59,42.48,42.51,223217.0,41.6216,41.6314,41.5239,41.5532,223217.0
2019-04-04 13:20:00,42.5,42.59,42.49,42.55,161842.0,41.5434,41.6314,41.5337,41.5923,161842.0
2019-04-04 13:25:00,42.55,42.6,42.53,42.57,171891.0,41.5923,41.6412,41.5728,41.6119,171891.0
2019-04-04 13:30:00,42.56,42.66,42.56,42.62,176375.0,41.6021,41.6998,41.6021,41.6607,176375.0
2019-04-04 13:35:00,42.63,42.65,42.55,42.58,86965.0,41.6705,41.6901,41.5923,41.6216,86965.0
2019-04-04 13:40:00,42.58,42.59,42.52,42.55,65495.0,41.6216,41.6314,41.563,41.5923,65495.0
2019-04-04 13:45:00,42.55,42.65,42.54,42.6,216905.0,41.5923,41.6901,41.5825,41.6412,216905.0
2019-04-04 13:50:00,42.59,42.65,42.57,42.64,186590.0,41.6314,41.6901,41.6119,41.6803,186590.0
2019-04-04 13:55:00,42.63,42.66,42.6,42.64,128892.0,41.6705,41.6998,41.6412,41.6803,128892.0
2019-04-04 14:00:00,42.63,42.66,42.6,42.64,83719.0,41.6705,41.6998,41.6412,41.6803,83719.0
2019-04-04 14:05:00,42.64,42.75,42.63,42.72,222782.0,41.6803,41.7878,41.6705,41.7585,222782.0
2019-04-04 14:10:00,42.72,42.79,42.67,42.79,274587.0,41.7585,41.8269,41.7096,41.8269,274587.0
2019-04-04 14:15:00,42.79,42.88,42.76,42.84,304828.0,41.8269,41.9149,41.7976,41.8758,304828.0
2019-04-04 14:20:00,42.83,42.86,42.8,42.81,126663.0,41.866,41.8953,41.8367,41.8465,126663.0
2019-04-04 14:25:00,42.81,42.83,42.76,42.76,116269.0,41.8465,41.866,41.7976,41.7976,116269.0
2019-04-04 14:30:00,42.76,42.79,42.75,42.78,90201.0,41.7976,41.8269,41.7878,41.8171,90201.0
2019-04-04 14:35:00,42.78,42.8,42.77,42.78,82316.0,41.8171,41.8367,41.8074,41.8171,82316.0
2019-04-04 14:40:00,42.78,42.79,42.64,42.71,308714.0,41.8171,41.8269,41.6803,41.7487,308714.0
2019-04-04 14:45:00,42.7,42.73,42.66,42.7,241018.0,41.7389,41.7683,41.6998,41.7389,241018.0
2019-04-04 14:50:00,42.71,42.77,42.69,42.77,156251.0,41.7487,41.8074,41.7292,41.8074,156251.0
2019-04-04 14:55:00,42.77,42.83,42.76,42.82,185525.0,41.8074,41.866,41.7976,41.8562,185525.0
2019-04-04 15:00:00,42.82,42.83,42.76,42.77,182799.0,41.8562,41.866,41.7976,41.8074,182799.0
2019-04-04 15:05:00,42.77,42.81,42.72,42.72,283416.0,41.8074,41.8465,41.7585,41.7585,283416.0
2019-04-04 15:10:00,42.72,42.77,42.71,42.72,257424.0,41.7585,41.8074,41.7487,41.7585,257424.0
2019-04-04 15:15:00,42.71,42.82,42.71,42.81,243384.0,41.7487,41.8562,41.7487,41.8465,243384.0
2019-04-04 15:20:00,42.81,42.87,42.81,42.86,388549.0,41.8465,41.9051,41.8465,41.8953,388549.0
2019-04-04 15:25:00,42.85,42.87,42.78,42.81,170161.0,41.8856,41.9051,41.8171,41.8465,170161.0
2019-04-04 15:30:00,42.81,42.86,42.8,42.83,231999.0,41.8465,41.8953,41.8367,41.866,231999.0
2019-04-04 15:35:00,42.83,42.92,42.82,42.91,196691.0,41.866,41.954,41.8562,41.9442,196691.0
2019-04-04 15:40:00,42.92,42.94,42.87,42.88,304216.0,41.954,41.9735,41.9051,41.9149,304216.0
2019-04-04 15:45:00,42.88,42.89,42.78,42.8,295199.0,41.9149,41.9247,41.8171,41.8367,295199.0
2019-04-04 15:50:00,42.8,42.9,42.8,42.9,403216.0,41.8367,41.9344,41.8367,41.9344,403216.0
2019-04-04 15:55:00,42.91,42.94,42.87,42.89,1047369.0,41.9442,41.9735,41.9051,41.9247,1047369.0
2019-04-05 09:30:00,43.29,43.46,43.2,43.25,1065768.0,42.3157,42.4818,42.2277,42.2766,1065768.0
2019-04-05 09:35:00,43.24,43.54,43.19,43.28,894023.0,42.2668,42.56,42.2179,42.3059,894023.0
2019-04-05 09:40:00,43.28,43.35,43.08,43.13,685165.0,42.3059,42.3743,42.1104,42.1593,685165.0
2019-04-05 09:45:00,43.12,43.16,42.98,43.01,410798.0,42.1495,42.1886,42.0126,42.042,410798.0
2019-04-05 09:50:00,43.02,43.2,42.98,43.17,472484.0,42.0517,42.2277,42.0126,42.1984,472484.0
2019-04-05 09:55:00,43.17,43.2,43.03,43.07,258856.0,42.1984,42.2277,42.0615,42.1006,258856.0
2019-04-05 10:00:00,43.07,43.16,43.07,43.14,217293.0,42.1006,42.1886,42.1006,42.169,217293.0
2019-04-05 10:05:00,43.14,43.21,43.11,43.13,247356.0,42.169,42.2375,42.1397,42.1593,247356.0
2019-04-05 10:10:00,43.13,43.14,43.01,43.05,359858.0,42.1593,42.169,42.042,42.0811,359858.0
2019-04-05 10:15:00,43.05,43.09,42.97,43.0,320468.0,42.0811,42.1202,42.0029,42.0322,320468.0
2019-04-05 10:20:00,43.0,43.04,42.83,42.84,325858.0,42.0322,42.0713,41.866,41.8758,325858.0
2019-04-05 10:25:00,42.84,42.84,42.72,42.75,449741.0,41.8758,41.8758,41.7585,41.7878,449741.0
2019-04-05 10:30:00,42.75,43.01,42.73,42.98,656216.0,41.7878,42.042,41.7683,42.0126,656216.0
2019-04-05 10:35:00,42.98,43.08,42.96,43.05,394308.0,42.0126,42.1104,41.9931,42.0811,394308.0
2019-04-05 10:40:00,43.05,43.08,42.94,42.98,482893.0,42.0811,42.1104,41.9735,42.0126,482893.0
2019-04-05 10:45:00,42.99,43.05,42.97,43.0,115056.0,42.0224,42.0811,42.0029,42.0322,115056.0
2019-04-05 10:50:00,42.99,43.1,42.99,43.08,262783.0,42.0224,42.1299,42.0224,42.1104,262783.0
2019-04-05 10:55:00,43.09,43.09,42.94,42.97,290746.0,42.1202,42.1202,41.9735,42.0029,290746.0
2019-04-05 11:00:00,42.97,43.2,42.96,43.17,299550.0,42.0029,42.2277,41.9931,42.1984,299550.0
2019-04-05 11:05:00,43.18,43.27,43.16,43.23,354733.0,42.2081,42.2961,42.1886,42.257,354733.0
2019-04-05 11:10:00,43.22,43.33,43.21,43.26,373869.0,42.2472,42.3548,42.2375,42.2863,373869.0
2019-04-05 11:15:00,43.26,43.31,43.23,43.27,183990.0,42.2863,42.3352,42.257,42.2961,183990.0
2019-04-05 11:20:00,43.28,43.37,43.27,43.34,250404.0,42.3059,42.3939,42.2961,42.3645,250404.0
2019-04-05 11:25:00,43.33,43.34,43.21,43.31,239965.0,42.3548,42.3645,42.2375,42.3352,239965.0
2019-04-05 11:30:00,43.3,43.39,43.28,43.34,218221.0,42.3254,42.4134,42.3059,42.3645,218221.0
2019-04-05 11:35:00,43.33,43.43,43.33,43.4,219766.0,42.3548,42.4525,42.3548,42.4232,219766.0
2019-04-05 11:40:00,43.41,43.45,43.36,43.41,250166.0,42.433,42.4721,42.3841,42.433,250166.0
2019-04-05 11:45:00,43.42,43.45,43.3,43.36,164340.0,42.4427,42.4721,42.3254,42.3841,164340.0
2019-04-05 11:50:00,43.37,43.42,43.31,43.39,204480.0,42.3939,42.4427,42.3352,42.4134,204480.0
2019-04-05 11:55:00,43.4,43.42,43.28,43.35,156831.0,42.4232,42.4427,42.3059,42.3743,156831.0
2019-04-05 12:00:00,43.36,43.4,43.32,43.36,112898.0,42.3841,42.4232,42.345,42.3841,112898.0
2019-04-05 12:05:00,43.36,43.42,43.35,43.38,199574.0,42.3841,42.4427,42.3743,42.4036,199574.0
2019-04-05 12:10:00,43.37,43.46,43.37,43.46,235390.0,42.3939,42.4818,42.3939,42.4818,235390.0
2019-04-05 12:15:00,43.45,43.49,43.4,43.42,143523.0,42.4721,42.5112,42.4232,42.4427,143523.0
2019-04-05 12:20:00,43.42,43.44,43.38,43.41,113773.0,42.4427,42.4623,42.4036,42.433,113773.0
2019-04-05 12:25:00,43.41,43.42,43.35,43.38,189209.0,42.433,42.4427,42.3743,42.4036,189209.0
2019-04-05 12:30:00,43.39,43.39,43.27,43.28,207642.0,42.4134,42.4134,42.2961,42.3059,207642.0
2019-04-05 12:35:00,43.28,43.28,43.16,43.17,436635.0,42.3059,42.3059,42.1886,42.1984,436635.0
2019-04-05 12:40:00,43.16,43.28,43.11,43.27,264907.0,42.1886,42.3059,42.1397,42.2961,264907.0
2019-04-05 12:45:00,43.26,43.32,43.23,43.31,168805.0,42.2863,42.345,42.257,42.3352,168805.0
2019-04-05 12:50:00,43.31,43.32,43.19,43.21,178046.0,42.3352,42.345,42.2179,42.2375,178046.0
2019-04-05 12:55:00,43.21,43.25,43.19,43.23,124809.0,42.2375,42.2766,42.2179,42.257,124809.0
2019-04-05 13:00:00,43.23,43.3,43.22,43.27,195558.0,42.257,42.3254,42.2472,42.2961,195558.0
2019-04-05 13:05:00,43.27,43.29,43.21,43.28,113963.0,42.2961,42.3157,42.2375,42.3059,113963.0
2019-04-05 13:10:00,43.29,43.29,43.21,43.23,73158.0,42.3157,42.3157,42.2375,42.257,73158.0
2019-04-05 13:15:00,43.22,43.24,43.21,43.22,70467.0,42.2472,42.2668,42.2375,42.2472,70467.0
2019-04-05 13:20:00,43.22,43.25,43.2,43.24,61442.0,42.2472,42.2766,42.2277,42.2668,61442.0
2019-04-05 13:25:00,43.25,43.27,43.23,43.23,76253.0,42.2766,42.2961,42.257,42.257,76253.0
2019-04-05 13:30:00,43.24,43.24,43.13,43.19,192713.0,42.2668,42.2668,42.1593,42.2179,192713.0
2019-04-05 13:35:00,43.2,43.26,43.19,43.25,89036.0,42.2277,42.2863,42.2179,42.2766,89036.0
2019-04-05 13:40:00,43.24,43.28,43.23,43.26,99515.0,42.2668,42.3059,42.257,42.2863,99515.0
2019-04-05 13:45:00,43.27,43.27,43.22,43.23,51254.0,42.2961,42.2961,42.2472,42.257,51254.0
2019-04-05 13:50:00,43.23,43.26,43.22,43.24,88957.0,42.257,42.2863,42.2472,42.2668,88957.0
2019-04-05 13:55:00,43.25,43.28,43.23,43.24,113859.0,42.2766,42.3059,42.257,42.2668,113859.0
2019-04-05 14:00:00,43.24,43.25,43.17,43.2,195479.0,42.2668,42.2766,42.1984,42.2277,195479.0
2019-04-05 14:05:00,43.2,43.25,43.19,43.2,91196.0,42.2277,42.2766,42.2179,42.2277,91196.0
2019-04-05 14:10:00,43.21,43.25,43.2,43.22,42009.0,42.2375,42.2766,42.2277,42.2472,42009.0
2019-04-05 14:15:00,43.22,43.24,43.19,43.23,108293.0,42.2472,42.2668,42.2179,42.257,108293.0
2019-04-05 14:20:00,43.23,43.27,43.2,43.26,83076.0,42.257,42.2961,42.2277,42.2863,83076.0
2019-04-05 14:25:00,43.25,43.26,43.22,43.25,108910.0,42.2766,42.2863,42.2472,42.2766,108910.0
2019-04-05 14:30:00,43.24,43.29,43.22,43.26,172563.0,42.2668,42.3157,42.2472,42.2863,172563.0
2019-04-05 14:35:00,43.27,43.3,43.25,43.3,130477.0,42.2961,42.3254,42.2766,42.3254,130477.0
2019-04-05 14:40:00,43.3,43.33,43.28,43.31,114030.0,42.3254,42.3548,42.3059,42.3352,114030.0
2019-04-05 14:45:00,43.31,43.34,43.3,43.34,102065.0,42.3352,42.3645,42.3254,42.3645,102065.0
2019-04-05 14:50:00,43.33,43.34,43.27,43.28,118878.0,42.3548,42.3645,42.2961,42.3059,118878.0
2019-04-05 14:55:00,43.27,43.32,43.27,43.29,103522.0,42.2961,42.345,42.2961,42.3157,103522.0
2019-04-05 15:00:00,43.28,43.31,43.28,43.3,61775.0,42.3059,42.3352,42.3059,42.3254,61775.0
2019-04-05 15:05:00,43.3,43.32,43.17,43.18,248385.0,42.3254,42.345,42.1984,42.2081,248385.0
2019-04-05 15:10:00,43.18,43.24,43.16,43.24,139630.0,42.2081,42.2668,42.1886,42.2668,139630.0
2019-04-05 15:15:00,43.23,43.31,43.22,43.3,172580.0,42.257,42.3352,42.2472,42.3254,172580.0
2019-04-05 15:20:00,43.31,43.35,43.29,43.33,241352.0,42.3352,42.3743,42.3157,42.3548,241352.0
2019-04-05 15:25:00,43.34,43.37,43.3,43.3,226400.0,42.3645,42.3939,42.3254,42.3254,226400.0
2019-04-05 15:30:00,43.31,43.35,43.26,43.26,291429.0,42.3352,42.3743,42.2863,42.2863,291429.0
2019-04-05 15:35:00,43.27,43.31,43.26,43.31,187562.0,42.2961,42.3352,42.2863,42.3352,187562.0
2019-04-05 15:40:00,43.31,43.34,43.29,43.32,178733.0,42.3352,42.3645,42.3157,42.345,178733.0
2019-04-05 15:45:00,43.32,43.34,43.3,43.3,358804.0,42.345,42.3645,42.3254,42.3254,358804.0
2019-04-05 15:50:00,43.3,43.32,43.29,43.32,405913.0,42.3254,42.345,42.3157,42.345,405913.0
2019-04-05 15:55:00,43.32,43.35,43.29,43.31,595693.0,42.345,42.3743,42.3157,42.3352,595693.0
2019-04-08 09:30:00,42.19,42.59,42.12,42.48,1874608.0,41.2404,41.6314,41.172,41.5239,1874608.0
2019-04-08 09:35:00,42.49,42.68,42.31,42.48,877883.0,41.5337,41.7194,41.3577,41.5239,877883.0
2019-04-08 09:40:00,42.47,42.65,42.45,42.55,731201.0,41.5141,41.6901,41.4946,41.5923,731201.0
2019-04-08 09:45:00,42.56,42.88,42.56,42.85,808796.0,41.6021,41.9149,41.6021,41.8856,808796.0
2019-04-08 09:50:00,42.85,42.85,42.62,42.71,590713.0,41.8856,41.8856,41.6607,41.7487,590713.0
2019-04-08 09:55:00,42.7,43.0,42.7,42.88,546846.0,41.7389,42.0322,41.7389,41.9149,546846.0
2019-04-08 10:00:00,42.87,43.14,42.85,43.0,815880.0,41.9051,42.169,41.8856,42.0322,815880.0
2019-04-08 10:05:00,43.0,43.04,42.9,42.93,416958.0,42.0322,42.0713,41.9344,41.9638,416958.0
2019-04-08 10:10:00,42.94,42.99,42.77,42.78,408981.0,41.9735,42.0224,41.8074,41.8171,408981.0
2019-04-08 10:15:00,42.77,42.8,42.65,42.72,553336.0,41.8074,41.8367,41.6901,41.7585,553336.0
2019-04-08 10:20:00,42.72,42.76,42.63,42.7,243004.0,41.7585,41.7976,41.6705,41.7389,243004.0
2019-04-08 10:25:00,42.7,42.76,42.58,42.67,369436.0,41.7389,41.7976,41.6216,41.7096,369436.0
2019-04-08 10:30:00,42.67,42.77,42.65,42.67,301865.0,41.7096,41.8074,41.6901,41.7096,301865.0
2019-04-08 10:35:00,42.68,42.81,42.67,42.71,235239.0,41.7194,41.8465,41.7096,41.7487,235239.0
2019-04-08 10:40:00,42.7,42.74,42.66,42.71,236513.0,41.7389,41.778,41.6998,41.7487,236513.0
2019-04-08 10:45:00,42.71,42.72,42.56,42.57,538550.0,41.7487,41.7585,41.6021,41.6119,538550.0
2019-04-08 10:50:00,42.57,42.65,42.56,42.61,312337.0,41.6119,41.6901,41.6021,41.651,312337.0
2019-04-08 10:55:00,42.61,42.64,42.52,42.59,280473.0,41.651,41.6803,41.563,41.6314,280473.0
2019-04-08 11:00:00,42.59,42.8,42.59,42.78,277503.0,41.6314,41.8367,41.6314,41.8171,277503.0
2019-04-08 11:05:00,42.77,42.81,42.67,42.69,187905.0,41.8074,41.8465,41.7096,41.7292,187905.0
2019-04-08 11:10:00,42.69,42.7,42.63,42.68,177287.0,41.7292,41.7389,41.6705,41.7194,177287.0
2019-04-08 11:15:00,42.67,42.71,42.59,42.61,135623.0,41.7096,41.7487,41.6314,41.651,135623.0
2019-04-08 11:20:00,42.62,42.65,42.55,42.57,238499.0,41.6607,41.6901,41.5923,41.6119,238499.0
2019-04-08 11:25:00,42.58,42.73,42.57,42.71,241420.0,41.6216,41.7683,41.6119,41.7487,241420.0
2019-04-08 11:30:00,42.72,42.81,42.69,42.8,196501.0,41.7585,41.8465,41.7292,41.8367,196501.0
2019-04-08 11:35:00,42.8,42.83,42.73,42.78,211947.0,41.8367,41.866,41.7683,41.8171,211947.0
2019-04-08 11:40:00,42.78,42.83,42.77,42.77,162321.0,41.8171,41.866,41.8074,41.8074,162321.0
2019-04-08 11:45:00,42.77,42.78,42.65,42.73,239361.0,41.8074,41.8171,41.6901,41.7683,239361.0
2019-04-08 11:50:00,42.74,42.82,42.68,42.71,260843.0,41.778,41.8562,41.7194,41.7487,260843.0
2019-04-08 11:55:00,42.7,42.7,42.63,42.66,137381.0,41.7389,41.7389,41.6705,41.6998,137381.0
2019-04-08 12:00:00,42.66,42.72,42.57,42.62,197392.0,41.6998,41.7585,41.6119,41.6607,197392.0
2019-04-08 12:05:00,42.62,42.64,42.57,42.61,126431.0,41.6607,41.6803,41.6119,41.651,126431.0
2019-04-08 12:10:00,42.62,42.72,42.61,42.72,164307.0,41.6607,41.7585,41.651,41.7585,164307.0
2019-04-08 12:15:00,42.71,42.73,42.66,42.7,195218.0,41.7487,41.7683,41.6998,41.7389,195218.0
2019-04-08 12:20:00,42.7,42.71,42.67,42.7,102225.0,41.7389,41.7487,41.7096,41.7389,102225.0
2019-04-08 12:25:00,42.7,42.78,42.7,42.76,115487.0,41.7389,41.8171,41.7389,41.7976,115487.0
2019-04-08 12:30:00,42.76,42.77,42.63,42.65,135293.0,41.7976,41.8074,41.6705,41.6901,135293.0
2019-04-08 12:35:00,42.65,42.73,42.65,42.73,96241.0,41.6901,41.7683,41.6901,41.7683,96241.0
2019-04-08 12:40:00,42.73,42.77,42.71,42.74,95421.0,41.7683,41.8074,41.7487,41.778,95421.0
2019-04-08 12:45:00,42.74,42.75,42.65,42.68,112463.0,41.778,41.7878,41.6901,41.7194,112463.0
2019-04-08 12:50:00,42.68,42.71,42.62,42.62,148245.0,41.7194,41.7487,41.6607,41.6607,148245.0
2019-04-08 12:55:00,42.62,42.67,42.61,42.66,113800.0,41.6607,41.7096,41.651,41.6998,113800.0
2019-04-08 13:00:00,42.65,42.8,42.65,42.72,271437.0,41.6901,41.8367,41.6901,41.7585,271437.0
2019-04-08 13:05:00,42.72,42.8,42.71,42.79,85923.0,41.7585,41.8367,41.7487,41.8269,85923.0
2019-04-08 13:10:00,42.79,42.82,42.73,42.74,200311.0,41.8269,41.8562,41.7683,41.778,200311.0
2019-04-08 13:15:00,42.74,42.75,42.7,42.72,124655.0,41.778,41.7878,41.7389,41.7585,124655.0
2019-04-08 13:20:00,42.73,42.79,42.72,42.78,101958.0,41.7683,41.8269,41.7585,41.8171,101958.0
2019-04-08 13:25:00,42.78,42.79,42.71,42.71,125173.0,41.8171,41.8269,41.7487,41.7487,125173.0
2019-04-08 13:30:00,42.72,42.74,42.7,42.7,99811.0,41.7585,41.778,41.7389,41.7389,99811.0
2019-04-08 13:35:00,42.7,42.74,42.69,42.7,80023.0,41.7389,41.778,41.7292,41.7389,80023.0
2019-04-08 13:40:00,42.71,42.71,42.64,42.65,102108.0,41.7487,41.7487,41.6803,41.6901,102108.0
2019-04-08 13:45:00,42.65,42.66,42.63,42.64,99064.0,41.6901,41.6998,41.6705,41.6803,99064.0
2019-04-08 13:50:00,42.63,42.74,42.63,42.67,132468.0,41.6705,41.778,41.6705,41.7096,132468.0
2019-04-08 13:55:00,42.67,42.69,42.65,42.69,67875.0,41.7096,41.7292,41.6901,41.7292,67875.0
2019-04-08 14:00:00,42.69,42.72,42.67,42.7,121720.0,41.7292,41.7585,41.7096,41.7389,121720.0
2019-04-08 14:05:00,42.7,42.78,42.69,42.73,174987.0,41.7389,41.8171,41.7292,41.7683,174987.0
2019-04-08 14:10:00,42.73,42.75,42.66,42.74,116324.0,41.7683,41.7878,41.6998,41.778,116324.0
2019-04-08 14:15:00,42.75,42.78,42.72,42.74,128193.0,41.7878,41.8171,41.7585,41.778,128193.0
2019-04-08 14:20:00,42.73,42.74,42.7,42.72,91280.0,41.7683,41.778,41.7389,41.7585,91280.0
2019-04-08 14:25:00,42.72,42.74,42.67,42.7,88476.0,41.7585,41.778,41.7096,41.7389,88476.0
2019-04-08 14:30:00,42.71,42.74,42.7,42.71,70082.0,41.7487,41.778,41.7389,41.7487,70082.0
2019-04-08 14:35:00,42.71,42.75,42.7,42.73,60162.0,41.7487,41.7878,41.7389,41.7683,60162.0
2019-04-08 14:40:00,42.73,42.76,42.7,42.72,167205.0,41.7683,41.7976,41.7389,41.7585,167205.0
2019-04-08 14:45:00,42.72,42.74,42.67,42.68,144435.0,41.7585,41.778,41.7096,41.7194,144435.0
2019-04-08 14:50:00,42.69,42.72,42.68,42.7,87852.0,41.7292,41.7585,41.7194,41.7389,87852.0
2019-04-08 14:55:00,42.7,42.76,42.7,42.73,146310.0,41.7389,41.7976,41.7389,41.7683,146310.0
2019-04-08 15:00:00,42.73,42.82,42.72,42.79,286267.0,41.7683,41.8562,41.7585,41.8269,286267.0
2019-04-08 15:05:00,42.8,42.84,42.78,42.82,203488.0,41.8367,41.8758,41.8171,41.8562,203488.0
2019-04-08 15:10:00,42.83,42.87,42.81,42.84,170643.0,41.866,41.9051,41.8465,41.8758,170643.0
2019-04-08 15:15:00,42.84,42.85,42.82,42.83,108629.0,41.8758,41.8856,41.8562,41.866,108629.0
2019-04-08 15:20:00,42.84,42.85,42.82,42.82,116930.0,41.8758,41.8856,41.8562,41.8562,116930.0
2019-04-08 15:25:00,42.82,42.87,42.81,42.84,150649.0,41.8562,41.9051,41.8465,41.8758,150649.0
2019-04-08 15:30:00,42.85,42.91,42.83,42.91,229735.0,41.8856,41.9442,41.866,41.9442,229735.0
2019-04-08 15:35:00,42.91,42.94,42.89,42.91,243464.0,41.9442,41.9735,41.9247,41.9442,243464.0
2019-04-08 15:40:00,42.92,42.95,42.91,42.92,129653.0,41.954,41.9833,41.9442,41.954,129653.0
2019-04-08 15:45:00,42.93,42.99,42.91,42.98,334071.0,41.9638,42.0224,41.9442,42.0126,334071.0
2019-04-08 15:50:00,42.97,42.98,42.93,42.96,295877.0,42.0029,42.0126,41.9638,41.9931,295877.0
2019-04-08 15:55:00,42.96,42.97,42.85,42.9,818747.0,41.9931,42.0029,41.8856,41.9344,818747.0
2019-04-09 09:30:00,42.54,42.6,42.11,42.12,1063031.0,41.5825,41.6412,41.1622,41.172,1063031.0
2019-04-09 09:35:00,42.12,42.42,42.11,42.3,944037.0,41.172,41.4652,41.1622,41.3479,944037.0
2019-04-09 09:40:00,42.3,42.52,42.29,42.38,811797.0,41.3479,41.563,41.3382,41.4261,811797.0
2019-04-09 09:45:00,42.37,42.38,41.98,42.0,903922.0,41.4164,41.4261,41.0351,41.0547,903922.0
2019-04-09 09:50:00,42.0,42.09,41.94,42.04,847309.0,41.0547,41.1427,40.996,41.0938,847309.0
2019-04-09 09:55:00,42.03,42.03,41.78,41.86,688152.0,41.084,41.084,40.8396,40.9178,688152.0
2019-04-09 10:00:00,41.87,41.89,41.72,41.77,522528.0,40.9276,40.9472,40.781,40.8299,522528.0
2019-04-09 10:05:00,41.77,41.84,41.69,41.71,644277.0,40.8299,40.8983,40.7517,40.7712,644277.0
2019-04-09 10:10:00,41.71,41.71,41.57,41.59,717135.0,40.7712,40.7712,40.6344,40.6539,717135.0
2019-04-09 10:15:00,41.59,41.62,41.5,41.55,453405.0,40.6539,40.6832,40.5659,40.6148,453405.0
2019-04-09 10:20:00,41.55,41.69,41.53,41.66,373996.0,40.6148,40.7517,40.5953,40.7223,373996.0
2019-04-09 10:25:00,41.66,41.72,41.6,41.64,470934.0,40.7223,40.781,40.6637,40.7028,470934.0
2019-04-09 10:30:00,41.64,41.69,41.52,41.62,394637.0,40.7028,40.7517,40.5855,40.6832,394637.0
2019-04-09 10:35:00,41.62,41.62,41.42,41.42,636419.0,40.6832,40.6832,40.4877,40.4877,636419.0
2019-04-09 10:40:00,41.43,41.48,41.36,41.39,433021.0,40.4975,40.5464,40.4291,40.4584,433021.0
2019-04-09 10:45:00,41.4,41.44,41.29,41.3,509373.0,40.4682,40.5073,40.3607,40.3704,509373.0
2019-04-09 10:50:00,41.3,41.42,41.27,41.41,397597.0,40.3704,40.4877,40.3411,40.478,397597.0
2019-04-09 10:55:00,41.4,41.43,41.32,41.41,355868.0,40.4682,40.4975,40.39,40.478,355868.0
2019-04-09 11:00:00,41.42,41.49,41.31,41.44,327777.0,40.4877,40.5562,40.3802,40.5073,327777.0
2019-04-09 11:05:00,41.44,41.51,41.41,41.44,337922.0,40.5073,40.5757,40.478,40.5073,337922.0
2019-04-09 11:10:00,41.44,41.48,41.32,41.37,315801.0,40.5073,40.5464,40.39,40.4389,315801.0
2019-04-09 11:15:00,41.37,41.45,41.36,41.39,219710.0,40.4389,40.5171,40.4291,40.4584,219710.0
2019-04-09 11:20:00,41.39,41.44,41.35,41.38,257824.0,40.4584,40.5073,40.4193,40.4486,257824.0
2019-04-09 11:25:00,41.37,41.43,41.35,41.4,263617.0,40.4389,40.4975,40.4193,40.4682,263617.0
2019-04-09 11:30:00,41.4,41.52,41.37,41.47,415373.0,40.4682,40.5855,40.4389,40.5366,415373.0
2019-04-09 11:35:00,41.47,41.59,41.45,41.58,281264.0,40.5366,40.6539,40.5171,40.6441,281264.0
2019-04-09 11:40:00,41.58,41.59,41.5,41.53,216658.0,40.6441,40.6539,40.5659,40.5953,216658.0
2019-04-09 11:45:00,41.53,41.64,41.52,41.62,230678.0,40.5953,40.7028,40.5855,40.6832,230678.0
2019-04-09 11:50:00,41.62,41.63,41.49,41.5,179656.0,40.6832,40.693,40.5562,40.5659,179656.0
2019-04-09 11:55:00,41.51,41.57,41.5,41.54,124972.0,40.5757,40.6344,40.5659,40.605,124972.0
2019-04-09 12:00:00,41.54,41.63,41.51,41.61,259747.0,40.605,40.693,40.5757,40.6735,259747.0
2019-04-09 12:05:00,41.6,41.72,41.59,41.7,286595.0,40.6637,40.781,40.6539,40.7614,286595.0
2019-04-09 12:10:00,41.7,41.75,41.67,41.72,216059.0,40.7614,40.8103,40.7321,40.781,216059.0
2019-04-09 12:15:00,41.72,41.74,41.7,41.72,130612.0,40.781,40.8005,40.7614,40.781,130612.0
2019-04-09 12:20:00,41.72,41.79,41.71,41.76,277300.0,40.781,40.8494,40.7712,40.8201,277300.0
2019-04-09 12:25:00,41.76,41.76,41.69,41.74,263917.0,40.8201,40.8201,40.7517,40.8005,263917.0
2019-04-09 12:30:00,41.73,41.8,41.67,41.68,336365.0,40.7908,40.8592,40.7321,40.7419,336365.0
2019-04-09 12:35:00,41.68,41.77,41.66,41.74,350381.0,40.7419,40.8299,40.7223,40.8005,350381.0
2019-04-09 12:40:00,41.75,41.82,41.75,41.77,298576.0,40.8103,40.8787,40.8103,40.8299,298576.0
2019-04-09 12:45:00,41.76,41.79,41.74,41.75,120386.0,40.8201,40.8494,40.8005,40.8103,120386.0
2019-04-09 12:50:00,41.76,41.78,41.71,41.74,177878.0,40.8201,40.8396,40.7712,40.8005,177878.0
2019-04-09 12:55:00,41.75,41.82,41.74,41.76,236820.0,40.8103,40.8787,40.8005,40.8201,236820.0
2019-04-09 13:00:00,41.75,41.77,41.72,41.76,165001.0,40.8103,40.8299,40.781,40.8201,165001.0
2019-04-09 13:05:00,41.75,41.8,41.72,41.79,241863.0,40.8103,40.8592,40.781,40.8494,241863.0
2019-04-09 13:10:00,41.79,41.83,41.73,41.76,281985.0,40.8494,40.8885,40.7908,40.8201,281985.0
2019-04-09 13:15:00,41.77,41.85,41.73,41.85,187929.0,40.8299,40.9081,40.7908,40.9081,187929.0
2019-04-09 13:20:00,41.84,41.92,41.83,41.89,448952.0,40.8983,40.9765,40.8885,40.9472,448952.0
2019-04-09 13:25:00,41.9,41.92,41.88,41.91,234310.0,40.9569,40.9765,40.9374,40.9667,234310.0
2019-04-09 13:30:00,41.9,41.91,41.84,41.87,295160.0,40.9569,40.9667,40.8983,40.9276,295160.0
2019-04-09 13:35:00,41.87,41.9,41.86,41.9,179464.0,40.9276,40.9569,40.9178,40.9569,179464.0
2019-04-09 13:40:00,41.9,41.91,41.87,41.9,116185.0,40.9569,40.9667,40.9276,40.9569,116185.0
2019-04-09 13:45:00,41.9,41.91,41.82,41.84,118859.0,40.9569,40.9667,40.8787,40.8983,118859.0
2019-04-09 13:50:00,41.83,41.83,41.73,41.75,226627.0,40.8885,40.8885,40.7908,40.8103,226627.0
2019-04-09 13:55:00,41.75,41.78,41.72,41.72,163019.0,40.8103,40.8396,40.781,40.781,163019.0
2019-04-09 14:00:00,41.72,41.73,41.62,41.63,201296.0,40.781,40.7908,40.6832,40.693,201296.0
2019-04-09 14:05:00,41.64,41.66,41.55,41.61,190787.0,40.7028,40.7223,40.6148,40.6735,190787.0
2019-04-09 14:10:00,41.62,41.7,41.59,41.69,247560.0,40.6832,40.7614,40.6539,40.7517,247560.0
2019-04-09 14:15:00,41.69,41.75,41.67,41.71,172113.0,40.7517,40.8103,40.7321,40.7712,172113.0
2019-04-09 14:20:00,41.7,41.76,41.61,41.64,294458.0,40.7614,40.8201,40.6735,40.7028,294458.0
2019-04-09 14:25:00,41.64,41.67,41.57,41.61,234034.0,40.7028,40.7321,40.6344,40.6735,234034.0
2019-04-09 14:30:00,41.62,41.7,41.6,41.68,173840.0,40.6832,40.7614,40.6637,40.7419,173840.0
2019-04-09 14:35:00,41.68,41.68,41.63,41.63,121122.0,40.7419,40.7419,40.693,40.693,121122.0
2019-04-09 14:40:00,41.63,41.66,41.55,41.58,184376.0,40.693,40.7223,40.6148,40.6441,184376.0
2019-04-09 14:45:00,41.58,41.62,41.56,41.62,106058.0,40.6441,40.6832,40.6246,40.6832,106058.0
2019-04-09 14:50:00,41.62,41.69,41.61,41.62,146057.0,40.6832,40.7517,40.6735,40.6832,146057.0
2019-04-09 14:55:00,41.63,41.64,41.58,41.61,106260.0,40.693,40.7028,40.6441,40.6735,106260.0
2019-04-09 15:00:00,41.61,41.65,41.6,41.64,120567.0,40.6735,40.7126,40.6637,40.7028,120567.0
2019-04-09 15:05:00,41.64,41.7,41.61,41.67,165730.0,40.7028,40.7614,40.6735,40.7321,165730.0
2019-04-09 15:10:00,41.68,41.71,41.66,41.67,162560.0,40.7419,40.7712,40.7223,40.7321,162560.0
2019-04-09 15:15:00,41.66,41.69,41.65,41.67,100571.0,40.7223,40.7517,40.7126,40.7321,100571.0
2019-04-09 15:20:00,41.67,41.68,41.63,41.65,97472.0,40.7321,40.7419,40.693,40.7126,97472.0
2019-04-09 15:25:00,41.64,41.65,41.61,41.64,169179.0,40.7028,40.7126,40.6735,40.7028,169179.0
2019-04-09 15:30:00,41.64,41.71,41.6,41.71,310949.0,40.7028,40.7712,40.6637,40.7712,310949.0
2019-04-09 15:35:00,41.7,41.77,41.69,41.73,302359.0,40.7614,40.8299,40.7517,40.7908,302359.0
2019-04-09 15:40:00,41.73,41.78,41.72,41.75,282353.0,40.7908,40.8396,40.781,40.8103,282353.0
2019-04-09 15:45:00,41.75,41.76,41.71,41.75,358075.0,40.8103,40.8201,40.7712,40.8103,358075.0
2019-04-09 15:50:00,41.74,41.75,41.68,41.69,396980.0,40.8005,40.8103,40.7419,40.7517,396980.0
2019-04-09 15:55:00,41.68,41.73,41.6,41.73,875473.0,40.7419,40.7908,40.6637,40.7908,875473.0
2019-04-10 09:30:00,41.69,42.1,41.67,42.08,1010796.0,40.7517,41.1524,40.7321,41.1329,1010796.0
2019-04-10 09:35:00,42.08,42.18,41.8,41.8,575933.0,41.1329,41.2306,40.8592,40.8592,575933.0
2019-04-10 09:40:00,41.8,41.85,41.62,41.74,490577.0,40.8592,40.9081,40.6832,40.8005,490577.0
2019-04-10 09:45:00,41.74,41.78,41.51,41.73,526755.0,40.8005,40.8396,40.5757,40.7908,526755.0
2019-04-10 09:50:00,41.73,41.82,41.65,41.77,347383.0,40.7908,40.8787,40.7126,40.8299,347383.0
2019-04-10 09:55:00,41.77,42.01,41.77,41.97,526718.0,40.8299,41.0645,40.8299,41.0254,526718.0
2019-04-10 10:00:00,41.97,42.13,41.96,42.01,487952.0,41.0254,41.1818,41.0156,41.0645,487952.0
2019-04-10 10:05:00,42.02,42.08,41.9,41.96,353731.0,41.0742,41.1329,40.9569,41.0156,353731.0
2019-04-10 10:10:00,41.97,42.14,41.95,42.09,475699.0,41.0254,41.1915,41.0058,41.1427,475699.0
2019-04-10 10:15:00,42.1,42.17,42.05,42.07,472009.0,41.1524,41.2209,41.1036,41.1231,472009.0
2019-04-10 10:20:00,42.07,42.16,42.06,42.14,284269.0,41.1231,41.2111,41.1133,41.1915,284269.0
2019-04-10 10:25:00,42.15,42.18,42.02,42.06,409217.0,41.2013,41.2306,41.0742,41.1133,409217.0
2019-04-10 10:30:00,42.05,42.28,42.03,42.28,523638.0,41.1036,41.3284,41.084,41.3284,523638.0
2019-04-10 10:35:00,42.28,42.29,42.18,42.2,362459.0,41.3284,41.3382,41.2306,41.2502,362459.0
2019-04-10 10:40:00,42.21,42.32,42.21,42.25,271153.0,41.26,41.3675,41.26,41.2991,271153.0
2019-04-10 10:45:00,42.25,42.29,42.2,42.25,218662.0,41.2991,41.3382,41.2502,41.2991,218662.0
2019-04-10 10:50:00,42.25,42.27,42.14,42.14,303405.0,41.2991,41.3186,41.1915,41.1915,303405.0
2019-04-10 10:55:00,42.15,42.23,42.13,42.23,224699.0,41.2013,41.2795,41.1818,41.2795,224699.0
2019-04-10 11:00:00,42.22,42.31,42.2,42.3,348079.0,41.2697,41.3577,41.2502,41.3479,348079.0
2019-04-10 11:05:00,42.3,42.41,42.29,42.37,341709.0,41.3479,41.4555,41.3382,41.4164,341709.0
2019-04-10 11:10:00,42.36,42.42,42.33,42.34,196184.0,41.4066,41.4652,41.3773,41.387,196184.0
2019-04-10 11:15:00,42.34,42.4,42.3,42.3,183735.0,41.387,41.4457,41.3479,41.3479,183735.0
2019-04-10 11:20:00,42.31,42.42,42.29,42.41,184691.0,41.3577,41.4652,41.3382,41.4555,184691.0
2019-04-10 11:25:00,42.41,42.42,42.32,42.34,126284.0,41.4555,41.4652,41.3675,41.387,126284.0
2019-04-10 11:30:00,42.34,42.39,42.32,42.35,136401.0,41.387,41.4359,41.3675,41.3968,136401.0
2019-04-10 11:35:00,42.35,42.44,42.31,42.32,274026.0,41.3968,41.4848,41.3577,41.3675,274026.0
2019-04-10 11:40:00,42.33,42.35,42.27,42.3,262072.0,41.3773,41.3968,41.3186,41.3479,262072.0
2019-04-10 11:45:00,42.31,42.37,42.29,42.34,329688.0,41.3577,41.4164,41.3382,41.387,329688.0
2019-04-10 11:50:00,42.34,42.34,42.26,42.3,212149.0,41.387,41.387,41.3088,41.3479,212149.0
2019-04-10 11:55:00,42.29,42.31,42.26,42.29,160830.0,41.3382,41.3577,41.3088,41.3382,160830.0
2019-04-10 12:00:00,42.3,42.32,42.22,42.3,191394.0,41.3479,41.3675,41.2697,41.3479,191394.0
2019-04-10 12:05:00,42.3,42.36,42.28,42.36,259478.0,41.3479,41.4066,41.3284,41.4066,259478.0
2019-04-10 12:10:00,42.35,42.38,42.33,42.36,331547.0,41.3968,41.4261,41.3773,41.4066,331547.0
2019-04-10 12:15:00,42.35,42.36,42.29,42.31,175573.0,41.3968,41.4066,41.3382,41.3577,175573.0
2019-04-10 12:20:00,42.32,42.33,42.29,42.3,162524.0,41.3675,41.3773,41.3382,41.3479,162524.0
2019-04-10 12:25:00,42.29,42.33,42.24,42.33,221122.0,41.3382,41.3773,41.2893,41.3773,221122.0
2019-04-10 12:30:00,42.33,42.4,42.33,42.38,173604.0,41.3773,41.4457,41.3773,41.4261,173604.0
2019-04-10 12:35:00,42.38,42.43,42.35,42.39,222194.0,41.4261,41.475,41.3968,41.4359,222194.0
2019-04-10 12:40:00,42.39,42.41,42.34,42.41,150366.0,41.4359,41.4555,41.387,41.4555,150366.0
2019-04-10 12:45:00,42.41,42.41,42.35,42.35,122172.0,41.4555,41.4555,41.3968,41.3968,122172.0
2019-04-10 12:50:00,42.35,42.37,42.3,42.34,271011.0,41.3968,41.4164,41.3479,41.387,271011.0
2019-04-10 12:55:00,42.34,42.41,42.34,42.34,177332.0,41.387,41.4555,41.387,41.387,177332.0
2019-04-10 13:00:00,42.34,42.35,42.25,42.27,115955.0,41.387,41.3968,41.2991,41.3186,115955.0
2019-04-10 13:05:00,42.27,42.35,42.26,42.34,177242.0,41.3186,41.3968,41.3088,41.387,177242.0
2019-04-10 13:10:00,42.34,42.35,42.28,42.3,141731.0,41.387,41.3968,41.3284,41.3479,141731.0
2019-04-10 13:15:00,42.31,42.33,42.27,42.33,141896.0,41.3577,41.3773,41.3186,41.3773,141896.0
2019-04-10 13:20:00,42.33,42.33,42.23,42.26,213425.0,41.3773,41.3773,41.2795,41.3088,213425.0
2019-04-10 13:25:00,42.25,42.25,42.18,42.21,143925.0,41.2991,41.2991,41.2306,41.26,143925.0
2019-04-10 13:30:00,42.21,42.27,42.19,42.2,146433.0,41.26,41.3186,41.2404,41.2502,146433.0
2019-04-10 13:35:00,42.2,42.27,42.19,42.25,99252.0,41.2502,41.3186,41.2404,41.2991,99252.0
2019-04-10 13:40:00,42.24,42.26,42.22,42.23,102754.0,41.2893,41.3088,41.2697,41.2795,102754.0
2019-04-10 13:45:00,42.23,42.23,42.18,42.2,173668.0,41.2795,41.2795,41.2306,41.2502,173668.0
2019-04-10 13:50:00,42.21,42.23,42.18,42.19,128431.0,41.26,41.2795,41.2306,41.2404,128431.0
2019-04-10 13:55:00,42.2,42.21,42.15,42.15,141989.0,41.2502,41.26,41.2013,41.2013,141989.0
2019-04-10 14:00:00,42.16,42.22,42.14,42.17,232115.0,41.2111,41.2697,41.1915,41.2209,232115.0
2019-04-10 14:05:00,42.18,42.19,42.05,42.06,231504.0,41.2306,41.2404,41.1036,41.1133,231504.0
2019-04-10 14:10:00,42.06,42.07,41.97,42.04,272356.0,41.1133,41.1231,41.0254,41.0938,272356.0
2019-04-10 14:15:00,42.05,42.06,41.98,41.99,105823.0,41.1036,41.1133,41.0351,41.0449,105823.0
2019-04-10 14:20:00,42.0,42.01,41.91,41.91,287954.0,41.0547,41.0645,40.9667,40.9667,287954.0
2019-04-10 14:25:00,41.91,41.99,41.85,41.96,284711.0,40.9667,41.0449,40.9081,41.0156,284711.0
2019-04-10 14:30:00,41.96,42.02,41.9,41.93,219610.0,41.0156,41.0742,40.9569,40.9863,219610.0
2019-04-10 14:35:00,41.93,41.95,41.88,41.92,123229.0,40.9863,41.0058,40.9374,40.9765,123229.0
2019-04-10 14:40:00,41.92,41.99,41.92,41.98,178866.0,40.9765,41.0449,40.9765,41.0351,178866.0
2019-04-10 14:45:00,41.98,41.98,41.92,41.92,105312.0,41.0351,41.0351,40.9765,40.9765,105312.0
2019-04-10 14:50:00,41.92,42.02,41.92,42.01,161118.0,40.9765,41.0742,40.9765,41.0645,161118.0
2019-04-10 14:55:00,42.01,42.07,42.0,42.05,181351.0,41.0645,41.1231,41.0547,41.1036,181351.0
2019-04-10 15:00:00,42.05,42.17,42.04,42.16,270030.0,41.1036,41.2209,41.0938,41.2111,270030.0
2019-04-10 15:05:00,42.16,42.25,42.15,42.25,275626.0,41.2111,41.2991,41.2013,41.2991,275626.0
2019-04-10 15:10:00,42.25,42.25,42.2,42.22,164184.0,41.2991,41.2991,41.2502,41.2697,164184.0
2019-04-10 15:15:00,42.22,42.26,42.16,42.16,157659.0,41.2697,41.3088,41.2111,41.2111,157659.0
2019-04-10 15:20:00,42.17,42.21,42.16,42.17,170513.0,41.2209,41.26,41.2111,41.2209,170513.0
2019-04-10 15:25:00,42.18,42.24,42.17,42.18,229277.0,41.2306,41.2893,41.2209,41.2306,229277.0
2019-04-10 15:30:00,42.18,42.22,42.17,42.18,191757.0,41.2306,41.2697,41.2209,41.2306,191757.0
2019-04-10 15:35:00,42.18,42.2,42.15,42.16,232278.0,41.2306,41.2502,41.2013,41.2111,232278.0
2019-04-10 15:40:00,42.15,42.17,42.12,42.16,265908.0,41.2013,41.2209,41.172,41.2111,265908.0
2019-04-10 15:45:00,42.16,42.16,42.13,42.16,190696.0,41.2111,41.2111,41.1818,41.2111,190696.0
2019-04-10 15:50:00,42.15,42.16,42.12,42.13,361071.0,41.2013,41.2111,41.172,41.1818,361071.0
2019-04-10 15:55:00,42.13,42.2,42.07,42.18,867574.0,41.1818,41.2502,41.1231,41.2306,867574.0
2019-04-11 09:30:00,42.2,42.48,42.13,42.4,678433.0,41.2502,41.5239,41.1818,41.4457,678433.0
2019-04-11 09:35:00,42.41,42.47,42.15,42.26,355695.0,41.4555,41.5141,41.2013,41.3088,355695.0
2019-04-11 09:40:00,42.25,42.55,42.23,42.53,511528.0,41.2991,41.5923,41.2795,41.5728,511528.0
2019-04-11 09:45:00,42.53,42.62,42.44,42.44,352664.0,41.5728,41.6607,41.4848,41.4848,352664.0
2019-04-11 09:50:00,42.45,42.51,42.27,42.34,412986.0,41.4946,41.5532,41.3186,41.387,412986.0
2019-04-11 09:55:00,42.34,42.46,42.3,42.33,308024.0,41.387,41.5043,41.3479,41.3773,308024.0
2019-04-11 10:00:00,42.33,42.38,42.24,42.31,402787.0,41.3773,41.4261,41.2893,41.3577,402787.0
2019-04-11 10:05:00,42.31,42.41,42.3,42.34,254706.0,41.3577,41.4555,41.3479,41.387,254706.0
2019-04-11 10:10:00,42.34,42.45,42.25,42.44,222122.0,41.387,41.4946,41.2991,41.4848,222122.0
2019-04-11 10:15:00,42.45,42.58,42.45,42.57,388474.0,41.4946,41.6216,41.4946,41.6119,388474.0
2019-04-11 10:20:00,42.56,42.61,42.51,42.6,288660.0,41.6021,41.651,41.5532,41.6412,288660.0
2019-04-11 10:25:00,42.6,42.6,42.51,42.58,214986.0,41.6412,41.6412,41.5532,41.6216,214986.0
2019-04-11 10:30:00,42.59,42.6,42.44,42.47,202688.0,41.6314,41.6412,41.4848,41.5141,202688.0
2019-04-11 10:35:00,42.48,42.6,42.46,42.59,260843.0,41.5239,41.6412,41.5043,41.6314,260843.0
2019-04-11 10:40:00,42.59,42.69,42.58,42.62,261365.0,41.6314,41.7292,41.6216,41.6607,261365.0
2019-04-11 10:45:00,42.62,42.67,42.58,42.63,145620.0,41.6607,41.7096,41.6216,41.6705,145620.0
2019-04-11 10:50:00,42.64,42.66,42.6,42.6,138222.0,41.6803,41.6998,41.6412,41.6412,138222.0
2019-04-11 10:55:00,42.59,42.6,42.47,42.51,248160.0,41.6314,41.6412,41.5141,41.5532,248160.0
2019-04-11 11:00:00,42.51,42.58,42.49,42.56,218753.0,41.5532,41.6216,41.5337,41.6021,218753.0
2019-04-11 11:05:00,42.56,42.59,42.54,42.58,148216.0,41.6021,41.6314,41.5825,41.6216,148216.0
2019-04-11 11:10:00,42.58,42.63,42.55,42.57,132867.0,41.6216,41.6705,41.5923,41.6119,132867.0
2019-04-11 11:15:00,42.58,42.61,42.53,42.58,122623.0,41.6216,41.651,41.5728,41.6216,122623.0
2019-04-11 11:20:00,42.58,42.64,42.58,42.63,136935.0,41.6216,41.6803,41.6216,41.6705,136935.0
2019-04-11 11:25:00,42.63,42.64,42.58,42.59,81828.0,41.6705,41.6803,41.6216,41.6314,81828.0
2019-04-11 11:30:00,42.59,42.6,42.51,42.52,173978.0,41.6314,41.6412,41.5532,41.563,173978.0
2019-04-11 11:35:00,42.52,42.59,42.47,42.48,160184.0,41.563,41.6314,41.5141,41.5239,160184.0
2019-04-11 11:40:00,42.48,42.49,42.36,42.49,323836.0,41.5239,41.5337,41.4066,41.5337,323836.0
2019-04-11 11:45:00,42.48,42.5,42.41,42.49,278365.0,41.5239,41.5434,41.4555,41.5337,278365.0
2019-04-11 11:50:00,42.48,42.55,42.48,42.49,197182.0,41.5239,41.5923,41.5239,41.5337,197182.0
2019-04-11 11:55:00,42.49,42.59,42.47,42.57,193556.0,41.5337,41.6314,41.5141,41.6119,193556.0
2019-04-11 12:00:00,42.58,42.6,42.55,42.57,318287.0,41.6216,41.6412,41.5923,41.6119,318287.0
2019-04-11 12:05:00,42.57,42.58,42.49,42.51,217424.0,41.6119,41.6216,41.5337,41.5532,217424.0
2019-04-11 12:10:00,42.52,42.55,42.49,42.54,181099.0,41.563,41.5923,41.5337,41.5825,181099.0
2019-04-11 12:15:00,42.54,42.55,42.47,42.49,175188.0,41.5825,41.5923,41.5141,41.5337,175188.0
2019-04-11 12:20:00,42.49,42.54,42.47,42.54,97335.0,41.5337,41.5825,41.5141,41.5825,97335.0
2019-04-11 12:25:00,42.54,42.61,42.48,42.61,190264.0,41.5825,41.651,41.5239,41.651,190264.0
2019-04-11 12:30:00,42.6,42.61,42.51,42.54,242235.0,41.6412,41.651,41.5532,41.5825,242235.0
2019-04-11 12:35:00,42.53,42.59,42.52,42.55,134803.0,41.5728,41.6314,41.563,41.5923,134803.0
2019-04-11 12:40:00,42.55,42.57,42.5,42.52,88995.0,41.5923,41.6119,41.5434,41.563,88995.0
2019-04-11 12:45:00,42.52,42.55,42.5,42.53,83595.0,41.563,41.5923,41.5434,41.5728,83595.0
2019-04-11 12:50:00,42.52,42.64,42.5,42.64,273124.0,41.563,41.6803,41.5434,41.6803,273124.0
2019-04-11 12:55:00,42.63,42.68,42.62,42.66,187935.0,41.6705,41.7194,41.6607,41.6998,187935.0
2019-04-11 13:00:00,42.65,42.68,42.63,42.67,148757.0,41.6901,41.7194,41.6705,41.7096,148757.0
2019-04-11 13:05:00,42.67,42.7,42.62,42.64,168025.0,41.7096,41.7389,41.6607,41.6803,168025.0
2019-04-11 13:10:00,42.65,42.68,42.62,42.62,102279.0,41.6901,41.7194,41.6607,41.6607,102279.0
2019-04-11 13:15:00,42.63,42.69,42.62,42.66,175907.0,41.6705,41.7292,41.6607,41.6998,175907.0
2019-04-11 13:20:00,42.67,42.7,42.65,42.68,103449.0,41.7096,41.7389,41.6901,41.7194,103449.0
2019-04-11 13:25:00,42.67,42.73,42.65,42.67,191395.0,41.7096,41.7683,41.6901,41.7096,191395.0
2019-04-11 13:30:00,42.68,42.69,42.65,42.69,132076.0,41.7194,41.7292,41.6901,41.7292,132076.0
2019-04-11 13:35:00,42.69,42.72,42.65,42.65,156364.0,41.7292,41.7585,41.6901,41.6901,156364.0
2019-04-11 13:40:00,42.66,42.67,42.57,42.63,140601.0,41.6998,41.7096,41.6119,41.6705,140601.0
2019-04-11 13:45:00,42.62,42.62,42.57,42.6,94061.0,41.6607,41.6607,41.6119,41.6412,94061.0
2019-04-11 13:50:00,42.61,42.63,42.55,42.55,90503.0,41.651,41.6705,41.5923,41.5923,90503.0
2019-04-11 13:55:00,42.56,42.58,42.52,42.57,147849.0,41.6021,41.6216,41.563,41.6119,147849.0
2019-04-11 14:00:00,42.57,42.62,42.54,42.6,158367.0,41.6119,41.6607,41.5825,41.6412,158367.0
2019-04-11 14:05:00,42.6,42.62,42.52,42.54,119702.0,41.6412,41.6607,41.563,41.5825,119702.0
2019-04-11 14:10:00,42.53,42.53,42.47,42.51,251366.0,41.5728,41.5728,41.5141,41.5532,251366.0
2019-04-11 14:15:00,42.51,42.54,42.47,42.52,138438.0,41.5532,41.5825,41.5141,41.563,138438.0
2019-04-11 14:20:00,42.52,42.56,42.5,42.56,76967.0,41.563,41.6021,41.5434,41.6021,76967.0
2019-04-11 14:25:00,42.55,42.58,42.52,42.53,88138.0,41.5923,41.6216,41.563,41.5728,88138.0
2019-04-11 14:30:00,42.53,42.59,42.52,42.54,129997.0,41.5728,41.6314,41.563,41.5825,129997.0
2019-04-11 14:35:00,42.54,42.54,42.47,42.5,130736.0,41.5825,41.5825,41.5141,41.5434,130736.0
2019-04-11 14:40:00,42.49,42.53,42.47,42.49,102274.0,41.5337,41.5728,41.5141,41.5337,102274.0
2019-04-11 14:45:00,42.48,42.49,42.39,42.41,213260.0,41.5239,41.5337,41.4359,41.4555,213260.0
2019-04-11 14:50:00,42.41,42.45,42.37,42.42,134302.0,41.4555,41.4946,41.4164,41.4652,134302.0
2019-04-11 14:55:00,42.41,42.44,42.36,42.44,163596.0,41.4555,41.4848,41.4066,41.4848,163596.0
2019-04-11 15:00:00,42.43,42.47,42.41,42.44,108840.0,41.475,41.5141,41.4555,41.4848,108840.0
2019-04-11 15:05:00,42.45,42.45,42.4,42.42,97839.0,41.4946,41.4946,41.4457,41.4652,97839.0
2019-04-11 15:10:00,42.41,42.43,42.38,42.41,131627.0,41.4555,41.475,41.4261,41.4555,131627.0
2019-04-11 15:15:00,42.41,42.43,42.41,42.43,97262.0,41.4555,41.475,41.4555,41.475,97262.0
2019-04-11 15:20:00,42.42,42.43,42.35,42.37,81606.0,41.4652,41.475,41.3968,41.4164,81606.0
2019-04-11 15:25:00,42.37,42.38,42.3,42.3,197475.0,41.4164,41.4261,41.3479,41.3479,197475.0
2019-04-11 15:30:00,42.31,42.36,42.28,42.31,227725.0,41.3577,41.4066,41.3284,41.3577,227725.0
2019-04-11 15:35:00,42.3,42.32,42.28,42.3,216417.0,41.3479,41.3675,41.3284,41.3479,216417.0
2019-04-11 15:40:00,42.3,42.3,42.23,42.26,353540.0,41.3479,41.3479,41.2795,41.3088,353540.0
2019-04-11 15:45:00,42.26,42.27,42.23,42.25,248192.0,41.3088,41.3186,41.2795,41.2991,248192.0
2019-04-11 15:50:00,42.25,42.29,42.24,42.28,412739.0,41.2991,41.3382,41.2893,41.3284,412739.0
2019-04-11 15:55:00,42.27,42.34,42.24,42.29,746507.0,41.3186,41.387,41.2893,41.3382,746507.0
2019-04-12 09:30:00,42.78,43.12,42.78,43.02,1573124.0,41.8171,42.1495,41.8171,42.0517,1573124.0
2019-04-12 09:35:00,43.03,43.2,42.77,42.98,789695.0,42.0615,42.2277,41.8074,42.0126,789695.0
2019-04-12 09:40:00,42.98,43.06,42.66,42.73,529500.0,42.0126,42.0908,41.6998,41.7683,529500.0
2019-04-12 09:45:00,42.74,42.77,42.64,42.72,570054.0,41.778,41.8074,41.6803,41.7585,570054.0
2019-04-12 09:50:00,42.72,42.83,42.67,42.78,558942.0,41.7585,41.866,41.7096,41.8171,558942.0
2019-04-12 09:55:00,42.79,42.81,42.68,42.68,180588.0,41.8269,41.8465,41.7194,41.7194,180588.0
2019-04-12 10:00:00,42.7,42.71,42.48,42.54,419354.0,41.7389,41.7487,41.5239,41.5825,419354.0
2019-04-12 10:05:00,42.55,42.57,42.44,42.54,290271.0,41.5923,41.6119,41.4848,41.5825,290271.0
2019-04-12 10:10:00,42.54,42.58,42.36,42.38,390429.0,41.5825,41.6216,41.4066,41.4261,390429.0
2019-04-12 10:15:00,42.37,42.42,42.28,42.29,364636.0,41.4164,41.4652,41.3284,41.3382,364636.0
2019-04-12 10:20:00,42.29,42.42,42.28,42.39,270901.0,41.3382,41.4652,41.3284,41.4359,270901.0
2019-04-12 10:25:00,42.4,42.48,42.37,42.45,202944.0,41.4457,41.5239,41.4164,41.4946,202944.0
2019-04-12 10:30:00,42.46,42.5,42.33,42.36,225162.0,41.5043,41.5434,41.3773,41.4066,225162.0
2019-04-12 10:35:00,42.36,42.38,42.2,42.24,389274.0,41.4066,41.4261,41.2502,41.2893,389274.0
2019-04-12 10:40:00,42.23,42.3,42.18,42.21,347775.0,41.2795,41.3479,41.2306,41.26,347775.0
2019-04-12 10:45:00,42.21,42.22,41.89,42.04,658943.0,41.26,41.2697,40.9472,41.0938,658943.0
2019-04-12 10:50:00,42.04,42.17,41.99,42.04,379867.0,41.0938,41.2209,41.0449,41.0938,379867.0
2019-04-12 10:55:00,42.04,42.07,41.97,42.02,156922.0,41.0938,41.1231,41.0254,41.0742,156922.0
2019-04-12 11:00:00,42.02,42.03,41.91,41.98,157411.0,41.0742,41.084,40.9667,41.0351,157411.0
2019-04-12 11:05:00,41.98,42.0,41.9,41.95,152327.0,41.0351,41.0547,40.9569,41.0058,152327.0
2019-04-12 11:10:00,41.94,42.12,41.92,42.1,223202.0,40.996,41.172,40.9765,41.1524,223202.0
2019-04-12 11:15:00,42.09,42.1,41.83,41.87,295429.0,41.1427,41.1524,40.8885,40.9276,295429.0
2019-04-12 11:20:00,41.86,41.95,41.8,41.93,316497.0,40.9178,41.0058,40.8592,40.9863,316497.0
2019-04-12 11:25:00,41.92,41.97,41.85,41.88,180150.0,40.9765,41.0254,40.9081,40.9374,180150.0
2019-04-12 11:30:00,41.88,41.98,41.87,41.97,311362.0,40.9374,41.0351,40.9276,41.0254,311362.0
2019-04-12 11:35:00,41.96,42.04,41.93,41.94,299137.0,41.0156,41.0938,40.9863,40.996,299137.0
2019-04-12 11:40:00,41.94,41.98,41.9,41.92,146601.0,40.996,41.0351,40.9569,40.9765,146601.0
2019-04-12 11:45:00,41.92,41.97,41.86,41.95,127811.0,40.9765,41.0254,40.9178,41.0058,127811.0
2019-04-12 11:50:00,41.95,42.06,41.93,42.02,225611.0,41.0058,41.1133,40.9863,41.0742,225611.0
2019-04-12 11:55:00,42.02,42.08,42.0,42.02,146765.0,41.0742,41.1329,41.0547,41.0742,146765.0
2019-04-12 12:00:00,42.02,42.13,42.0,42.09,174984.0,41.0742,41.1818,41.0547,41.1427,174984.0
2019-04-12 12:05:00,42.09,42.1,42.03,42.09,180362.0,41.1427,41.1524,41.084,41.1427,180362.0
2019-04-12 12:10:00,42.09,42.17,42.08,42.16,225056.0,41.1427,41.2209,41.1329,41.2111,225056.0
2019-04-12 12:15:00,42.15,42.21,42.14,42.21,217495.0,41.2013,41.26,41.1915,41.26,217495.0
2019-04-12 12:20:00,42.21,42.22,42.09,42.14,234636.0,41.26,41.2697,41.1427,41.1915,234636.0
2019-04-12 12:25:00,42.14,42.21,42.13,42.19,170905.0,41.1915,41.26,41.1818,41.2404,170905.0
2019-04-12 12:30:00,42.2,42.24,42.17,42.23,118799.0,41.2502,41.2893,41.2209,41.2795,118799.0
2019-04-12 12:35:00,42.23,42.24,42.16,42.17,115468.0,41.2795,41.2893,41.2111,41.2209,115468.0
2019-04-12 12:40:00,42.18,42.22,42.13,42.14,120559.0,41.2306,41.2697,41.1818,41.1915,120559.0
2019-04-12 12:45:00,42.13,42.16,42.11,42.14,94231.0,41.1818,41.2111,41.1622,41.1915,94231.0
2019-04-12 12:50:00,42.14,42.18,42.12,42.17,74171.0,41.1915,41.2306,41.172,41.2209,74171.0
2019-04-12 12:55:00,42.16,42.18,42.13,42.18,73524.0,41.2111,41.2306,41.1818,41.2306,73524.0
2019-04-12 13:00:00,42.17,42.18,42.14,42.16,64295.0,41.2209,41.2306,41.1915,41.2111,64295.0
2019-04-12 13:05:00,42.15,42.2,42.14,42.18,70066.0,41.2013,41.2502,41.1915,41.2306,70066.0
2019-04-12 13:10:00,42.18,42.23,42.18,42.21,113054.0,41.2306,41.2795,41.2306,41.26,113054.0
2019-04-12 13:15:00,42.21,42.23,42.2,42.22,72314.0,41.26,41.2795,41.2502,41.2697,72314.0
2019-04-12 13:20:00,42.23,42.23,42.1,42.14,176240.0,41.2795,41.2795,41.1524,41.1915,176240.0
2019-04-12 13:25:00,42.14,42.15,42.11,42.13,103528.0,41.1915,41.2013,41.1622,41.1818,103528.0
2019-04-12 13:30:00,42.14,42.15,42.06,42.08,151680.0,41.1915,41.2013,41.1133,41.1329,151680.0
2019-04-12 13:35:00,42.08,42.09,41.95,42.0,262690.0,41.1329,41.1427,41.0058,41.0547,262690.0
2019-04-12 13:40:00,42.0,42.03,41.98,41.99,80178.0,41.0547,41.084,41.0351,41.0449,80178.0
2019-04-12 13:45:00,41.99,42.01,41.93,41.94,141099.0,41.0449,41.0645,40.9863,40.996,141099.0
2019-04-12 13:50:00,41.94,42.02,41.92,41.98,150330.0,40.996,41.0742,40.9765,41.0351,150330.0
2019-04-12 13:55:00,41.98,42.0,41.95,41.98,85625.0,41.0351,41.0547,41.0058,41.0351,85625.0
2019-04-12 14:00:00,41.97,42.04,41.93,42.02,142073.0,41.0254,41.0938,40.9863,41.0742,142073.0
2019-04-12 14:05:00,42.03,42.06,42.01,42.02,117864.0,41.084,41.1133,41.0645,41.0742,117864.0
2019-04-12 14:10:00,42.02,42.04,41.99,42.04,121108.0,41.0742,41.0938,41.0449,41.0938,121108.0
2019-04-12 14:15:00,42.04,42.08,42.03,42.05,275189.0,41.0938,41.1329,41.084,41.1036,275189.0
2019-04-12 14:20:00,42.05,42.06,42.02,42.03,52652.0,41.1036,41.1133,41.0742,41.084,52652.0
2019-04-12 14:25:00,42.03,42.06,41.99,42.01,78411.0,41.084,41.1133,41.0449,41.0645,78411.0
2019-04-12 14:30:00,42.01,42.07,42.0,42.05,78414.0,41.0645,41.1231,41.0547,41.1036,78414.0
2019-04-12 14:35:00,42.06,42.11,42.05,42.11,98314.0,41.1133,41.1622,41.1036,41.1622,98314.0
2019-04-12 14:40:00,42.12,42.15,42.11,42.14,130144.0,41.172,41.2013,41.1622,41.1915,130144.0
2019-04-12 14:45:00,42.13,42.18,42.13,42.18,134500.0,41.1818,41.2306,41.1818,41.2306,134500.0
2019-04-12 14:50:00,42.18,42.18,42.14,42.17,120866.0,41.2306,41.2306,41.1915,41.2209,120866.0
2019-04-12 14:55:00,42.17,42.19,42.12,42.13,84831.0,41.2209,41.2404,41.172,41.1818,84831.0
2019-04-12 15:00:00,42.13,42.13,42.09,42.11,108321.0,41.1818,41.1818,41.1427,41.1622,108321.0
2019-04-12 15:05:00,42.11,42.12,42.08,42.11,76029.0,41.1622,41.172,41.1329,41.1622,76029.0
2019-04-12 15:10:00,42.11,42.14,42.08,42.14,93898.0,41.1622,41.1915,41.1329,41.1915,93898.0
2019-04-12 15:15:00,42.14,42.15,42.08,42.09,100268.0,41.1915,41.2013,41.1329,41.1427,100268.0
2019-04-12 15:20:00,42.1,42.12,42.08,42.09,115145.0,41.1524,41.172,41.1329,41.1427,115145.0
2019-04-12 15:25:00,42.09,42.13,42.05,42.13,135919.0,41.1427,41.1818,41.1036,41.1818,135919.0
2019-04-12 15:30:00,42.13,42.14,42.11,42.12,108452.0,41.1818,41.1915,41.1622,41.172,108452.0
2019-04-12 15:35:00,42.12,42.12,42.07,42.1,141397.0,41.172,41.172,41.1231,41.1524,141397.0
2019-04-12 15:40:00,42.09,42.1,41.97,41.98,214510.0,41.1427,41.1524,41.0254,41.0351,214510.0
2019-04-12 15:45:00,41.98,42.06,41.97,42.02,276065.0,41.0351,41.1133,41.0254,41.0742,276065.0
2019-04-12 15:50:00,42.02,42.02,41.95,41.96,282023.0,41.0742,41.0742,41.0058,41.0156,282023.0
2019-04-12 15:55:00,41.97,42.03,41.96,42.01,667035.0,41.0254,41.084,41.0156,41.0645,667035.0
2019-04-15 09:30:00,42.17,42.23,41.76,41.8,996978.0,41.2209,41.2795,40.8201,40.8592,996978.0
2019-04-15 09:35:00,41.8,41.89,41.6,41.71,503807.0,40.8592,40.9472,40.6637,40.7712,503807.0
2019-04-15 09:40:00,41.71,41.71,41.57,41.61,413583.0,40.7712,40.7712,40.6344,40.6735,413583.0
2019-04-15 09:45:00,41.62,41.62,41.45,41.53,636629.0,40.6832,40.6832,40.5171,40.5953,636629.0
2019-04-15 09:50:00,41.52,41.62,41.44,41.54,398294.0,40.5855,40.6832,40.5073,40.605,398294.0
2019-04-15 09:55:00,41.55,41.69,41.54,41.65,393453.0,40.6148,40.7517,40.605,40.7126,393453.0
2019-04-15 10:00:00,41.65,41.83,41.59,41.82,474426.0,40.7126,40.8885,40.6539,40.8787,474426.0
2019-04-15 10:05:00,41.82,41.89,41.75,41.83,558002.0,40.8787,40.9472,40.8103,40.8885,558002.0
2019-04-15 10:10:00,41.83,41.88,41.65,41.67,501771.0,40.8885,40.9374,40.7126,40.7321,501771.0
2019-04-15 10:15:00,41.66,41.72,41.53,41.58,265727.0,40.7223,40.781,40.5953,40.6441,265727.0
2019-04-15 10:20:00,41.58,41.62,41.53,41.59,144573.0,40.6441,40.6832,40.5953,40.6539,144573.0
2019-04-15 10:25:00,41.6,41.62,41.48,41.49,275315.0,40.6637,40.6832,40.5464,40.5562,275315.0
2019-04-15 10:30:00,41.48,41.48,41.32,41.38,326750.0,40.5464,40.5464,40.39,40.4486,326750.0
2019-04-15 10:35:00,41.38,41.41,41.24,41.33,337845.0,40.4486,40.478,40.3118,40.3998,337845.0
2019-04-15 10:40:00,41.33,41.34,41.2,41.21,173215.0,40.3998,40.4095,40.2727,40.2825,173215.0
2019-04-15 10:45:00,41.21,41.32,41.2,41.3,200921.0,40.2825,40.39,40.2727,40.3704,200921.0
2019-04-15 10:50:00,41.3,41.37,41.24,41.36,150725.0,40.3704,40.4389,40.3118,40.4291,150725.0
2019-04-15 10:55:00,41.35,41.53,41.31,41.52,235904.0,40.4193,40.5953,40.3802,40.5855,235904.0
2019-04-15 11:00:00,41.53,41.64,41.47,41.5,327317.0,40.5953,40.7028,40.5366,40.5659,327317.0
2019-04-15 11:05:00,41.51,41.58,41.48,41.52,137566.0,40.5757,40.6441,40.5464,40.5855,137566.0
2019-04-15 11:10:00,41.53,41.6,41.51,41.57,99919.0,40.5953,40.6637,40.5757,40.6344,99919.0
2019-04-15 11:15:00,41.57,41.63,41.56,41.59,146942.0,40.6344,40.693,40.6246,40.6539,146942.0
2019-04-15 11:20:00,41.59,41.62,41.55,41.6,112137.0,40.6539,40.6832,40.6148,40.6637,112137.0
2019-04-15 11:25:00,41.59,41.63,41.54,41.61,228934.0,40.6539,40.693,40.605,40.6735,228934.0
2019-04-15 11:30:00,41.6,41.62,41.55,41.56,121326.0,40.6637,40.6832,40.6148,40.6246,121326.0
2019-04-15 11:35:00,41.55,41.57,41.5,41.51,121881.0,40.6148,40.6344,40.5659,40.5757,121881.0
2019-04-15 11:40:00,41.5,41.54,41.45,41.46,119370.0,40.5659,40.605,40.5171,40.5268,119370.0
2019-04-15 11:45:00,41.46,41.48,41.45,41.47,101670.0,40.5268,40.5464,40.5171,40.5366,101670.0
2019-04-15 11:50:00,41.47,41.51,41.46,41.49,114218.0,40.5366,40.5757,40.5268,40.5562,114218.0
2019-04-15 11:55:00,41.48,41.51,41.44,41.45,89410.0,40.5464,40.5757,40.5073,40.5171,89410.0
2019-04-15 12:00:00,41.44,41.49,41.4,41.44,96698.0,40.5073,40.5562,40.4682,40.5073,96698.0
2019-04-15 12:05:00,41.44,41.46,41.38,41.39,161615.0,40.5073,40.5268,40.4486,40.4584,161615.0
2019-04-15 12:10:00,41.39,41.42,41.32,41.41,117855.0,40.4584,40.4877,40.39,40.478,117855.0
2019-04-15 12:15:00,41.41,41.48,41.41,41.47,100653.0,40.478,40.5464,40.478,40.5366,100653.0
2019-04-15 12:20:00,41.47,41.5,41.45,41.45,77782.0,40.5366,40.5659,40.5171,40.5171,77782.0
2019-04-15 12:25:00,41.46,41.47,41.42,41.44,46829.0,40.5268,40.5366,40.4877,40.5073,46829.0
2019-04-15 12:30:00,41.44,41.46,41.39,41.4,56499.0,40.5073,40.5268,40.4584,40.4682,56499.0
2019-04-15 12:35:00,41.39,41.47,41.38,41.46,63368.0,40.4584,40.5366,40.4486,40.5268,63368.0
2019-04-15 12:40:00,41.46,41.48,41.44,41.46,72643.0,40.5268,40.5464,40.5073,40.5268,72643.0
2019-04-15 12:45:00,41.46,41.46,41.44,41.45,57632.0,40.5268,40.5268,40.5073,40.5171,57632.0
2019-04-15 12:50:00,41.46,41.46,41.42,41.44,54231.0,40.5268,40.5268,40.4877,40.5073,54231.0
2019-04-15 12:55:00,41.45,41.47,41.4,41.43,108883.0,40.5171,40.5366,40.4682,40.4975,108883.0
2019-04-15 13:00:00,41.44,41.49,41.42,41.48,57328.0,40.5073,40.5562,40.4877,40.5464,57328.0
2019-04-15 13:05:00,41.48,41.57,41.48,41.53,151329.0,40.5464,40.6344,40.5464,40.5953,151329.0
2019-04-15 13:10:00,41.53,41.56,41.5,41.51,55013.0,40.5953,40.6246,40.5659,40.5757,55013.0
2019-04-15 13:15:00,41.51,41.56,41.5,41.56,67516.0,40.5757,40.6246,40.5659,40.6246,67516.0
2019-04-15 13:20:00,41.56,41.59,41.54,41.58,71765.0,40.6246,40.6539,40.605,40.6441,71765.0
2019-04-15 13:25:00,41.59,41.66,41.58,41.64,108004.0,40.6539,40.7223,40.6441,40.7028,108004.0
2019-04-15 13:30:00,41.64,41.65,41.6,41.65,68984.0,40.7028,40.7126,40.6637,40.7126,68984.0
2019-04-15 13:35:00,41.65,41.67,41.63,41.67,79540.0,40.7126,40.7321,40.693,40.7321,79540.0
2019-04-15 13:40:00,41.67,41.7,41.66,41.69,122252.0,40.7321,40.7614,40.7223,40.7517,122252.0
2019-04-15 13:45:00,41.68,41.69,41.64,41.65,51095.0,40.7419,40.7517,40.7028,40.7126,51095.0
2019-04-15 13:50:00,41.65,41.65,41.59,41.6,79198.0,40.7126,40.7126,40.6539,40.6637,79198.0
2019-04-15 13:55:00,41.61,41.62,41.59,41.61,62896.0,40.6735,40.6832,40.6539,40.6735,62896.0
2019-04-15 14:00:00,41.61,41.63,41.59,41.62,60668.0,40.6735,40.693,40.6539,40.6832,60668.0
2019-04-15 14:05:00,41.62,41.65,41.62,41.63,50728.0,40.6832,40.7126,40.6832,40.693,50728.0
2019-04-15 14:10:00,41.63,41.64,41.62,41.63,46088.0,40.693,40.7028,40.6832,40.693,46088.0
2019-04-15 14:15:00,41.63,41.69,41.62,41.68,138884.0,40.693,40.7517,40.6832,40.7419,138884.0
2019-04-15 14:20:00,41.68,41.74,41.66,41.73,119833.0,40.7419,40.8005,40.7223,40.7908,119833.0
2019-04-15 14:25:00,41.73,41.78,41.73,41.76,104269.0,40.7908,40.8396,40.7908,40.8201,104269.0
2019-04-15 14:30:00,41.75,41.8,41.74,41.74,82550.0,40.8103,40.8592,40.8005,40.8005,82550.0
2019-04-15 14:35:00,41.74,41.78,41.73,41.77,68704.0,40.8005,40.8396,40.7908,40.8299,68704.0
2019-04-15 14:40:00,41.78,41.82,41.77,41.78,80580.0,40.8396,40.8787,40.8299,40.8396,80580.0
2019-04-15 14:45:00,41.78,41.8,41.69,41.69,114199.0,40.8396,40.8592,40.7517,40.7517,114199.0
2019-04-15 14:50:00,41.7,41.8,41.69,41.8,127683.0,40.7614,40.8592,40.7517,40.8592,127683.0
2019-04-15 14:55:00,41.79,41.8,41.76,41.77,78944.0,40.8494,40.8592,40.8201,40.8299,78944.0
2019-04-15 15:00:00,41.77,41.79,41.74,41.78,108356.0,40.8299,40.8494,40.8005,40.8396,108356.0
2019-04-15 15:05:00,41.79,41.84,41.76,41.82,126011.0,40.8494,40.8983,40.8201,40.8787,126011.0
2019-04-15 15:10:00,41.83,41.86,41.79,41.79,82630.0,40.8885,40.9178,40.8494,40.8494,82630.0
2019-04-15 15:15:00,41.79,41.87,41.79,41.87,110695.0,40.8494,40.9276,40.8494,40.9276,110695.0
2019-04-15 15:20:00,41.87,41.87,41.8,41.82,132808.0,40.9276,40.9276,40.8592,40.8787,132808.0
2019-04-15 15:25:00,41.82,41.83,41.81,41.82,72150.0,40.8787,40.8885,40.869,40.8787,72150.0
2019-04-15 15:30:00,41.82,41.86,41.76,41.77,204912.0,40.8787,40.9178,40.8201,40.8299,204912.0
2019-04-15 15:35:00,41.77,41.79,41.75,41.77,168211.0,40.8299,40.8494,40.8103,40.8299,168211.0
2019-04-15 15:40:00,41.77,41.79,41.75,41.77,324666.0,40.8299,40.8494,40.8103,40.8299,324666.0
2019-04-15 15:45:00,41.77,41.78,41.74,41.77,216216.0,40.8299,40.8396,40.8005,40.8299,216216.0
2019-04-15 15:50:00,41.77,41.8,41.76,41.8,229763.0,40.8299,40.8592,40.8201,40.8592,229763.0
2019-04-15 15:55:00,41.79,41.84,41.78,41.83,638672.0,40.8494,40.8983,40.8396,40.8885,638672.0
2019-04-16 09:30:00,42.35,42.49,42.08,42.49,1520864.0,41.3968,41.5337,41.1329,41.5337,1520864.0
2019-04-16 09:35:00,42.49,42.55,42.15,42.22,689498.0,41.5337,41.5923,41.2013,41.2697,689498.0
2019-04-16 09:40:00,42.22,42.45,42.21,42.29,371239.0,41.2697,41.4946,41.26,41.3382,371239.0
2019-04-16 09:45:00,42.3,42.39,42.26,42.38,268578.0,41.3479,41.4359,41.3088,41.4261,268578.0
2019-04-16 09:50:00,42.38,42.54,42.33,42.52,479523.0,41.4261,41.5825,41.3773,41.563,479523.0
2019-04-16 09:55:00,42.52,42.62,42.4,42.58,580095.0,41.563,41.6607,41.4457,41.6216,580095.0
2019-04-16 10:00:00,42.58,42.8,42.56,42.7,633372.0,41.6216,41.8367,41.6021,41.7389,633372.0
2019-04-16 10:05:00,42.7,42.77,42.6,42.6,369925.0,41.7389,41.8074,41.6412,41.6412,369925.0
2019-04-16 10:10:00,42.6,42.7,42.56,42.66,335310.0,41.6412,41.7389,41.6021,41.6998,335310.0
2019-04-16 10:15:00,42.67,42.74,42.6,42.69,266369.0,41.7096,41.778,41.6412,41.7292,266369.0
2019-04-16 10:20:00,42.7,42.7,42.59,42.6,178911.0,41.7389,41.7389,41.6314,41.6412,178911.0
2019-04-16 10:25:00,42.6,42.78,42.59,42.75,248896.0,41.6412,41.8171,41.6314,41.7878,248896.0
2019-04-16 10:30:00,42.75,42.78,42.7,42.71,237783.0,41.7878,41.8171,41.7389,41.7487,237783.0
2019-04-16 10:35:00,42.7,42.74,42.66,42.66,127379.0,41.7389,41.778,41.6998,41.6998,127379.0
2019-04-16 10:40:00,42.67,42.73,42.65,42.66,203577.0,41.7096,41.7683,41.6901,41.6998,203577.0
2019-04-16 10:45:00,42.66,42.69,42.59,42.63,296043.0,41.6998,41.7292,41.6314,41.6705,296043.0
2019-04-16 10:50:00,42.63,42.7,42.59,42.69,141806.0,41.6705,41.7389,41.6314,41.7292,141806.0
2019-04-16 10:55:00,42.69,42.77,42.67,42.75,110734.0,41.7292,41.8074,41.7096,41.7878,110734.0
2019-04-16 11:00:00,42.75,42.78,42.67,42.7,173693.0,41.7878,41.8171,41.7096,41.7389,173693.0
2019-04-16 11:05:00,42.69,42.73,42.65,42.67,134753.0,41.7292,41.7683,41.6901,41.7096,134753.0
2019-04-16 11:10:00,42.68,42.74,42.67,42.73,124877.0,41.7194,41.778,41.7096,41.7683,124877.0
2019-04-16 11:15:00,42.74,42.74,42.66,42.68,139759.0,41.778,41.778,41.6998,41.7194,139759.0
2019-04-16 11:20:00,42.68,42.7,42.64,42.66,182739.0,41.7194,41.7389,41.6803,41.6998,182739.0
2019-04-16 11:25:00,42.66,42.68,42.62,42.65,138397.0,41.6998,41.7194,41.6607,41.6901,138397.0
2019-04-16 11:30:00,42.64,42.65,42.56,42.61,282470.0,41.6803,41.6901,41.6021,41.651,282470.0
2019-04-16 11:35:00,42.6,42.61,42.52,42.59,146993.0,41.6412,41.651,41.563,41.6314,146993.0
2019-04-16 11:40:00,42.58,42.6,42.56,42.58,86715.0,41.6216,41.6412,41.6021,41.6216,86715.0
2019-04-16 11:45:00,42.58,42.62,42.55,42.59,105102.0,41.6216,41.6607,41.5923,41.6314,105102.0
2019-04-16 11:50:00,42.59,42.67,42.58,42.64,124606.0,41.6314,41.7096,41.6216,41.6803,124606.0
2019-04-16 11:55:00,42.65,42.66,42.6,42.62,94091.0,41.6901,41.6998,41.6412,41.6607,94091.0
2019-04-16 12:00:00,42.62,42.64,42.59,42.63,104493.0,41.6607,41.6803,41.6314,41.6705,104493.0
2019-04-16 12:05:00,42.63,42.68,42.63,42.66,73427.0,41.6705,41.7194,41.6705,41.6998,73427.0
2019-04-16 12:10:00,42.66,42.7,42.64,42.68,99676.0,41.6998,41.7389,41.6803,41.7194,99676.0
2019-04-16 12:15:00,42.69,42.7,42.65,42.69,90877.0,41.7292,41.7389,41.6901,41.7292,90877.0
2019-04-16 12:20:00,42.69,42.75,42.66,42.74,194509.0,41.7292,41.7878,41.6998,41.778,194509.0
2019-04-16 12:25:00,42.74,42.82,42.73,42.79,290881.0,41.778,41.8562,41.7683,41.8269,290881.0
2019-04-16 12:30:00,42.78,42.8,42.73,42.75,96941.0,41.8171,41.8367,41.7683,41.7878,96941.0
2019-04-16 12:35:00,42.75,42.89,42.73,42.87,198480.0,41.7878,41.9247,41.7683,41.9051,198480.0
2019-04-16 12:40:00,42.88,42.89,42.81,42.84,164520.0,41.9149,41.9247,41.8465,41.8758,164520.0
2019-04-16 12:45:00,42.84,42.84,42.79,42.83,102254.0,41.8758,41.8758,41.8269,41.866,102254.0
2019-04-16 12:50:00,42.83,42.86,42.78,42.82,78092.0,41.866,41.8953,41.8171,41.8562,78092.0
2019-04-16 12:55:00,42.83,42.89,42.83,42.86,180135.0,41.866,41.9247,41.866,41.8953,180135.0
2019-04-16 13:00:00,42.87,42.87,42.78,42.81,97649.0,41.9051,41.9051,41.8171,41.8465,97649.0
2019-04-16 13:05:00,42.82,42.83,42.73,42.75,136791.0,41.8562,41.866,41.7683,41.7878,136791.0
2019-04-16 13:10:00,42.75,42.79,42.74,42.79,86137.0,41.7878,41.8269,41.778,41.8269,86137.0
2019-04-16 13:15:00,42.78,42.85,42.78,42.84,107379.0,41.8171,41.8856,41.8171,41.8758,107379.0
2019-04-16 13:20:00,42.84,42.86,42.81,42.84,93320.0,41.8758,41.8953,41.8465,41.8758,93320.0
2019-04-16 13:25:00,42.84,42.86,42.81,42.82,58781.0,41.8758,41.8953,41.8465,41.8562,58781.0
2019-04-16 13:30:00,42.83,42.87,42.81,42.84,86403.0,41.866,41.9051,41.8465,41.8758,86403.0
2019-04-16 13:35:00,42.84,42.85,42.81,42.84,62906.0,41.8758,41.8856,41.8465,41.8758,62906.0
2019-04-16 13:40:00,42.84,42.85,42.79,42.81,90386.0,41.8758,41.8856,41.8269,41.8465,90386.0
2019-04-16 13:45:00,42.82,42.84,42.81,42.83,58781.0,41.8562,41.8758,41.8465,41.866,58781.0
2019-04-16 13:50:00,42.82,42.86,42.82,42.83,74120.0,41.8562,41.8953,41.8562,41.866,74120.0
2019-04-16 13:55:00,42.83,42.85,42.8,42.84,107873.0,41.866,41.8856,41.8367,41.8758,107873.0
2019-04-16 14:00:00,42.83,42.84,42.79,42.79,69998.0,41.866,41.8758,41.8269,41.8269,69998.0
2019-04-16 14:05:00,42.79,42.82,42.76,42.8,135069.0,41.8269,41.8562,41.7976,41.8367,135069.0
2019-04-16 14:10:00,42.8,42.85,42.78,42.84,87609.0,41.8367,41.8856,41.8171,41.8758,87609.0
2019-04-16 14:15:00,42.83,42.84,42.77,42.8,92989.0,41.866,41.8758,41.8074,41.8367,92989.0
2019-04-16 14:20:00,42.8,42.84,42.78,42.82,91121.0,41.8367,41.8758,41.8171,41.8562,91121.0
2019-04-16 14:25:00,42.82,42.82,42.78,42.81,104995.0,41.8562,41.8562,41.8171,41.8465,104995.0
2019-04-16 14:30:00,42.8,42.81,42.77,42.79,134262.0,41.8367,41.8465,41.8074,41.8269,134262.0
2019-04-16 14:35:00,42.79,42.79,42.73,42.73,91855.0,41.8269,41.8269,41.7683,41.7683,91855.0
2019-04-16 14:40:00,42.73,42.75,42.72,42.72,63089.0,41.7683,41.7878,41.7585,41.7585,63089.0
2019-04-16 14:45:00,42.73,42.78,42.71,42.77,94531.0,41.7683,41.8171,41.7487,41.8074,94531.0
2019-04-16 14:50:00,42.77,42.8,42.75,42.79,107842.0,41.8074,41.8367,41.7878,41.8269,107842.0
2019-04-16 14:55:00,42.8,42.93,42.79,42.85,286654.0,41.8367,41.9638,41.8269,41.8856,286654.0
2019-04-16 15:00:00,42.86,42.92,42.79,42.8,248062.0,41.8953,41.954,41.8269,41.8367,248062.0
2019-04-16 15:05:00,42.8,42.85,42.78,42.84,200928.0,41.8367,41.8856,41.8171,41.8758,200928.0
2019-04-16 15:10:00,42.83,42.88,42.82,42.87,212575.0,41.866,41.9149,41.8562,41.9051,212575.0
2019-04-16 15:15:00,42.87,42.9,42.85,42.89,114569.0,41.9051,41.9344,41.8856,41.9247,114569.0
2019-04-16 15:20:00,42.9,42.91,42.81,42.86,229507.0,41.9344,41.9442,41.8465,41.8953,229507.0
2019-04-16 15:25:00,42.86,42.93,42.85,42.88,249972.0,41.8953,41.9638,41.8856,41.9149,249972.0
2019-04-16 15:30:00,42.88,42.89,42.66,42.69,478561.0,41.9149,41.9247,41.6998,41.7292,478561.0
2019-04-16 15:35:00,42.69,42.7,42.6,42.62,391758.0,41.7292,41.7389,41.6412,41.6607,391758.0
2019-04-16 15:40:00,42.63,42.68,42.61,42.67,210394.0,41.6705,41.7194,41.651,41.7096,210394.0
2019-04-16 15:45:00,42.67,42.74,42.65,42.69,422915.0,41.7096,41.778,41.6901,41.7292,422915.0
2019-04-16 15:50:00,42.69,42.69,42.62,42.64,290336.0,41.7292,41.7292,41.6607,41.6803,290336.0
2019-04-16 15:55:00,42.64,42.78,42.63,42.76,623379.0,41.6803,41.8171,41.6705,41.7976,623379.0
2019-04-17 09:30:00,43.21,43.87,43.21,43.86,1294480.0,42.2375,42.8826,42.2375,42.8728,1294480.0
2019-04-17 09:35:00,43.85,43.94,43.58,43.68,1104291.0,42.863,42.951,42.5991,42.6969,1104291.0
2019-04-17 09:40:00,43.68,43.88,43.63,43.85,693924.0,42.6969,42.8924,42.648,42.863,693924.0
2019-04-17 09:45:00,43.85,43.88,43.72,43.83,506895.0,42.863,42.8924,42.736,42.8435,506895.0
2019-04-17 09:50:00,43.84,43.97,43.83,43.94,604002.0,42.8533,42.9803,42.8435,42.951,604002.0
2019-04-17 09:55:00,43.94,44.05,43.73,43.83,1225271.0,42.951,43.0585,42.7457,42.8435,1225271.0
2019-04-17 10:00:00,43.85,43.92,43.66,43.71,591660.0,42.863,42.9315,42.6773,42.7262,591660.0
2019-04-17 10:05:00,43.71,43.76,43.54,43.6,510364.0,42.7262,42.7751,42.56,42.6187,510364.0
2019-04-17 10:10:00,43.6,43.64,43.4,43.41,425370.0,42.6187,42.6578,42.4232,42.433,425370.0
2019-04-17 10:15:00,43.41,43.57,43.39,43.51,333219.0,42.433,42.5894,42.4134,42.5307,333219.0
2019-04-17 10:20:00,43.51,43.77,43.5,43.73,298389.0,42.5307,42.7848,42.5209,42.7457,298389.0
2019-04-17 10:25:00,43.74,43.83,43.72,43.82,256592.0,42.7555,42.8435,42.736,42.8337,256592.0
2019-04-17 10:30:00,43.81,43.94,43.8,43.94,419078.0,42.8239,42.951,42.8142,42.951,419078.0
2019-04-17 10:35:00,43.95,43.99,43.9,43.9,335429.0,42.9608,42.9999,42.9119,42.9119,335429.0
2019-04-17 10:40:00,43.9,43.94,43.82,43.84,214023.0,42.9119,42.951,42.8337,42.8533,214023.0
2019-04-17 10:45:00,43.84,43.85,43.71,43.76,311995.0,42.8533,42.863,42.7262,42.7751,311995.0
2019-04-17 10:50:00,43.76,43.79,43.66,43.68,291483.0,42.7751,42.8044,42.6773,42.6969,291483.0
2019-04-17 10:55:00,43.68,43.71,43.54,43.57,249635.0,42.6969,42.7262,42.56,42.5894,249635.0
2019-04-17 11:00:00,43.57,43.65,43.54,43.55,242766.0,42.5894,42.6676,42.56,42.5698,242766.0
2019-04-17 11:05:00,43.55,43.63,43.54,43.56,117500.0,42.5698,42.648,42.56,42.5796,117500.0
2019-04-17 11:10:00,43.56,43.57,43.48,43.54,166663.0,42.5796,42.5894,42.5014,42.56,166663.0
2019-04-17 11:15:00,43.54,43.63,43.51,43.62,201980.0,42.56,42.648,42.5307,42.6382,201980.0
2019-04-17 11:20:00,43.62,43.64,43.39,43.41,457371.0,42.6382,42.6578,42.4134,42.433,457371.0
2019-04-17 11:25:00,43.41,43.42,43.24,43.26,369301.0,42.433,42.4427,42.2668,42.2863,369301.0
2019-04-17 11:30:00,43.25,43.36,43.23,43.3,195928.0,42.2766,42.3841,42.257,42.3254,195928.0
2019-04-17 11:35:00,43.29,43.42,43.28,43.36,164495.0,42.3157,42.4427,42.3059,42.3841,164495.0
2019-04-17 11:40:00,43.36,43.38,43.28,43.31,146125.0,42.3841,42.4036,42.3059,42.3352,146125.0
2019-04-17 11:45:00,43.31,43.4,43.29,43.34,139892.0,42.3352,42.4232,42.3157,42.3645,139892.0
2019-04-17 11:50:00,43.35,43.39,43.27,43.29,130276.0,42.3743,42.4134,42.2961,42.3157,130276.0
2019-04-17 11:55:00,43.29,43.29,43.19,43.25,164988.0,42.3157,42.3157,42.2179,42.2766,164988.0
2019-04-17 12:00:00,43.25,43.26,43.12,43.17,131327.0,42.2766,42.2863,42.1495,42.1984,131327.0
2019-04-17 12:05:00,43.16,43.18,43.1,43.11,137443.0,42.1886,42.2081,42.1299,42.1397,137443.0
2019-04-17 12:10:00,43.11,43.22,43.06,43.21,154930.0,42.1397,42.2472,42.0908,42.2375,154930.0
2019-04-17 12:15:00,43.21,43.31,43.18,43.3,149294.0,42.2375,42.3352,42.2081,42.3254,149294.0
2019-04-17 12:20:00,43.3,43.32,43.21,43.22,103109.0,42.3254,42.345,42.2375,42.2472,103109.0
2019-04-17 12:25:00,43.22,43.34,43.21,43.3,136773.0,42.2472,42.3645,42.2375,42.3254,136773.0
2019-04-17 12:30:00,43.31,43.33,43.17,43.2,243768.0,42.3352,42.3548,42.1984,42.2277,243768.0
2019-04-17 12:35:00,43.2,43.24,43.14,43.14,141801.0,42.2277,42.2668,42.169,42.169,141801.0
2019-04-17 12:40:00,43.15,43.15,43.05,43.05,157883.0,42.1788,42.1788,42.0811,42.0811,157883.0
2019-04-17 12:45:00,43.04,43.08,42.96,42.97,271258.0,42.0713,42.1104,41.9931,42.0029,271258.0
2019-04-17 12:50:00,42.97,43.0,42.94,42.96,189151.0,42.0029,42.0322,41.9735,41.9931,189151.0
2019-04-17 12:55:00,42.96,43.11,42.95,43.05,228948.0,41.9931,42.1397,41.9833,42.0811,228948.0
2019-04-17 13:00:00,43.05,43.1,43.01,43.09,136620.0,42.0811,42.1299,42.042,42.1202,136620.0
2019-04-17 13:05:00,43.1,43.22,43.09,43.15,208851.0,42.1299,42.2472,42.1202,42.1788,208851.0
2019-04-17 13:10:00,43.16,43.16,43.03,43.08,150457.0,42.1886,42.1886,42.0615,42.1104,150457.0
2019-04-17 13:15:00,43.08,43.12,43.07,43.1,70096.0,42.1104,42.1495,42.1006,42.1299,70096.0
2019-04-17 13:20:00,43.1,43.18,43.06,43.1,119853.0,42.1299,42.2081,42.0908,42.1299,119853.0
2019-04-17 13:25:00,43.1,43.11,43.03,43.05,52934.0,42.1299,42.1397,42.0615,42.0811,52934.0
2019-04-17 13:30:00,43.05,43.12,43.03,43.08,114879.0,42.0811,42.1495,42.0615,42.1104,114879.0
2019-04-17 13:35:00,43.07,43.07,42.96,43.02,165602.0,42.1006,42.1006,41.9931,42.0517,165602.0
2019-04-17 13:40:00,43.03,43.1,43.03,43.05,75872.0,42.0615,42.1299,42.0615,42.0811,75872.0
2019-04-17 13:45:00,43.05,43.09,43.05,43.07,55201.0,42.0811,42.1202,42.0811,42.1006,55201.0
2019-04-17 13:50:00,43.07,43.11,43.03,43.07,140544.0,42.1006,42.1397,42.0615,42.1006,140544.0
2019-04-17 13:55:00,43.06,43.11,43.05,43.1,47145.0,42.0908,42.1397,42.0811,42.1299,47145.0
2019-04-17 14:00:00,43.1,43.21,43.09,43.19,150046.0,42.1299,42.2375,42.1202,42.2179,150046.0
2019-04-17 14:05:00,43.19,43.23,43.14,43.15,136488.0,42.2179,42.257,42.169,42.1788,136488.0
2019-04-17 14:10:00,43.15,43.16,43.03,43.07,94897.0,42.1788,42.1886,42.0615,42.1006,94897.0
2019-04-17 14:15:00,43.07,43.14,43.06,43.11,87275.0,42.1006,42.169,42.0908,42.1397,87275.0
2019-04-17 14:20:00,43.11,43.13,42.96,42.97,93499.0,42.1397,42.1593,41.9931,42.0029,93499.0
2019-04-17 14:25:00,42.98,42.98,42.79,42.82,216377.0,42.0126,42.0126,41.8269,41.8562,216377.0
2019-04-17 14:30:00,42.82,42.89,42.82,42.84,116766.0,41.8562,41.9247,41.8562,41.8758,116766.0
2019-04-17 14:35:00,42.83,42.88,42.81,42.84,94958.0,41.866,41.9149,41.8465,41.8758,94958.0
2019-04-17 14:40:00,42.84,42.86,42.76,42.84,130280.0,41.8758,41.8953,41.7976,41.8758,130280.0
2019-04-17 14:45:00,42.85,42.93,42.85,42.92,121086.0,41.8856,41.9638,41.8856,41.954,121086.0
2019-04-17 14:50:00,42.93,42.98,42.92,42.98,80325.0,41.9638,42.0126,41.954,42.0126,80325.0
2019-04-17 14:55:00,42.97,43.0,42.95,42.97,72032.0,42.0029,42.0322,41.9833,42.0029,72032.0
2019-04-17 15:00:00,42.96,42.98,42.94,42.95,71696.0,41.9931,42.0126,41.9735,41.9833,71696.0
2019-04-17 15:05:00,42.96,43.03,42.95,42.98,142948.0,41.9931,42.0615,41.9833,42.0126,142948.0
2019-04-17 15:10:00,42.98,43.02,42.97,43.0,97926.0,42.0126,42.0517,42.0029,42.0322,97926.0
2019-04-17 15:15:00,43.0,43.0,42.93,43.0,109912.0,42.0322,42.0322,41.9638,42.0322,109912.0
2019-04-17 15:20:00,42.98,43.05,42.97,43.05,169438.0,42.0126,42.0811,42.0029,42.0811,169438.0
2019-04-17 15:25:00,43.04,43.12,43.02,43.03,217122.0,42.0713,42.1495,42.0517,42.0615,217122.0
2019-04-17 15:30:00,43.04,43.12,43.03,43.11,187913.0,42.0713,42.1495,42.0615,42.1397,187913.0
2019-04-17 15:35:00,43.12,43.13,43.04,43.05,170733.0,42.1495,42.1593,42.0713,42.0811,170733.0
2019-04-17 15:40:00,43.05,43.14,43.05,43.13,187113.0,42.0811,42.169,42.0811,42.1593,187113.0
2019-04-17 15:45:00,43.13,43.13,43.04,43.04,244432.0,42.1593,42.1593,42.0713,42.0713,244432.0
2019-04-17 15:50:00,43.04,43.15,43.04,43.12,316956.0,42.0713,42.1788,42.0713,42.1495,316956.0
2019-04-17 15:55:00,43.12,43.18,43.09,43.16,842554.0,42.1495,42.2081,42.1202,42.1886,842554.0
2019-04-18 09:30:00,43.14,43.53,43.1,43.19,1136748.0,42.169,42.5503,42.1299,42.2179,1136748.0
2019-04-18 09:35:00,43.21,43.28,42.96,43.01,478015.0,42.2375,42.3059,41.9931,42.042,478015.0
2019-04-18 09:40:00,43.02,43.33,42.99,43.15,402406.0,42.0517,42.3548,42.0224,42.1788,402406.0
2019-04-18 09:45:00,43.14,43.17,42.99,43.11,311739.0,42.169,42.1984,42.0224,42.1397,311739.0
2019-04-18 09:50:00,43.11,43.23,43.09,43.13,176480.0,42.1397,42.257,42.1202,42.1593,176480.0
2019-04-18 09:55:00,43.12,43.16,43.05,43.12,204056.0,42.1495,42.1886,42.0811,42.1495,204056.0
2019-04-18 10:00:00,43.12,43.15,43.04,43.13,199815.0,42.1495,42.1788,42.0713,42.1593,199815.0
2019-04-18 10:05:00,43.12,43.12,42.93,42.94,218211.0,42.1495,42.1495,41.9638,41.9735,218211.0
2019-04-18 10:10:00,42.94,43.02,42.91,42.96,141996.0,41.9735,42.0517,41.9442,41.9931,141996.0
2019-04-18 10:15:00,42.97,43.09,42.94,43.02,182907.0,42.0029,42.1202,41.9735,42.0517,182907.0
2019-04-18 10:20:00,43.03,43.06,42.88,42.88,219148.0,42.0615,42.0908,41.9149,41.9149,219148.0
2019-04-18 10:25:00,42.87,42.99,42.84,42.94,180183.0,41.9051,42.0224,41.8758,41.9735,180183.0
2019-04-18 10:30:00,42.93,42.99,42.92,42.95,104106.0,41.9638,42.0224,41.954,41.9833,104106.0
2019-04-18 10:35:00,42.95,43.0,42.89,42.93,185085.0,41.9833,42.0322,41.9247,41.9638,185085.0
2019-04-18 10:40:00,42.93,42.95,42.81,42.83,193123.0,41.9638,41.9833,41.8465,41.866,193123.0
2019-04-18 10:45:00,42.82,42.89,42.8,42.83,194090.0,41.8562,41.9247,41.8367,41.866,194090.0
2019-04-18 10:50:00,42.83,42.9,42.79,42.89,156083.0,41.866,41.9344,41.8269,41.9247,156083.0
2019-04-18 10:55:00,42.89,42.96,42.87,42.92,175731.0,41.9247,41.9931,41.9051,41.954,175731.0
2019-04-18 11:00:00,42.92,42.96,42.84,42.84,123783.0,41.954,41.9931,41.8758,41.8758,123783.0
2019-04-18 11:05:00,42.84,43.09,42.84,43.08,256767.0,41.8758,42.1202,41.8758,42.1104,256767.0
2019-04-18 11:10:00,43.08,43.09,42.98,43.01,85053.0,42.1104,42.1202,42.0126,42.042,85053.0
2019-04-18 11:15:00,43.01,43.06,42.96,42.98,155426.0,42.042,42.0908,41.9931,42.0126,155426.0
2019-04-18 11:20:00,42.98,43.01,42.92,42.95,144183.0,42.0126,42.042,41.954,41.9833,144183.0
2019-04-18 11:25:00,42.94,43.01,42.88,42.95,172043.0,41.9735,42.042,41.9149,41.9833,172043.0
2019-04-18 11:30:00,42.95,43.02,42.94,43.01,128401.0,41.9833,42.0517,41.9735,42.042,128401.0
2019-04-18 11:35:00,43.01,43.13,42.97,43.1,217213.0,42.042,42.1593,42.0029,42.1299,217213.0
2019-04-18 11:40:00,43.09,43.19,43.07,43.17,226082.0,42.1202,42.2179,42.1006,42.1984,226082.0
2019-04-18 11:45:00,43.16,43.19,43.12,43.18,173552.0,42.1886,42.2179,42.1495,42.2081,173552.0
2019-04-18 11:50:00,43.18,43.2,43.1,43.17,161525.0,42.2081,42.2277,42.1299,42.1984,161525.0
2019-04-18 11:55:00,43.16,43.32,43.16,43.28,225636.0,42.1886,42.345,42.1886,42.3059,225636.0
2019-04-18 12:00:00,43.28,43.3,43.2,43.28,112462.0,42.3059,42.3254,42.2277,42.3059,112462.0
2019-04-18 12:05:00,43.28,43.29,43.2,43.23,117519.0,42.3059,42.3157,42.2277,42.257,117519.0
2019-04-18 12:10:00,43.24,43.27,43.21,43.27,114576.0,42.2668,42.2961,42.2375,42.2961,114576.0
2019-04-18 12:15:00,43.27,43.33,43.26,43.32,113843.0,42.2961,42.3548,42.2863,42.345,113843.0
2019-04-18 12:20:00,43.32,43.34,43.28,43.34,114934.0,42.345,42.3645,42.3059,42.3645,114934.0
2019-04-18 12:25:00,43.34,43.35,43.22,43.26,102631.0,42.3645,42.3743,42.2472,42.2863,102631.0
2019-04-18 12:30:00,43.25,43.34,43.23,43.32,105001.0,42.2766,42.3645,42.257,42.345,105001.0
2019-04-18 12:35:00,43.32,43.32,43.27,43.29,56284.0,42.345,42.345,42.2961,42.3157,56284.0
2019-04-18 12:40:00,43.3,43.3,43.23,43.28,74394.0,42.3254,42.3254,42.257,42.3059,74394.0
2019-04-18 12:45:00,43.28,43.34,43.24,43.3,109410.0,42.3059,42.3645,42.2668,42.3254,109410.0
2019-04-18 12:50:00,43.3,43.34,43.3,43.3,47196.0,42.3254,42.3645,42.3254,42.3254,47196.0
2019-04-18 12:55:00,43.3,43.31,43.21,43.21,80229.0,42.3254,42.3352,42.2375,42.2375,80229.0
2019-04-18 13:00:00,43.21,43.25,43.19,43.23,149670.0,42.2375,42.2766,42.2179,42.257,149670.0
2019-04-18 13:05:00,43.23,43.23,43.16,43.19,48830.0,42.257,42.257,42.1886,42.2179,48830.0
2019-04-18 13:10:00,43.19,43.21,43.16,43.18,32703.0,42.2179,42.2375,42.1886,42.2081,32703.0
2019-04-18 13:15:00,43.19,43.2,43.14,43.19,51761.0,42.2179,42.2277,42.169,42.2179,51761.0
2019-04-18 13:20:00,43.19,43.22,43.14,43.15,52583.0,42.2179,42.2472,42.169,42.1788,52583.0
2019-04-18 13:25:00,43.16,43.16,43.12,43.13,35541.0,42.1886,42.1886,42.1495,42.1593,35541.0
2019-04-18 13:30:00,43.13,43.18,43.12,43.16,50383.0,42.1593,42.2081,42.1495,42.1886,50383.0
2019-04-18 13:35:00,43.15,43.17,43.13,43.15,31297.0,42.1788,42.1984,42.1593,42.1788,31297.0
2019-04-18 13:40:00,43.17,43.21,43.16,43.18,72405.0,42.1984,42.2375,42.1886,42.2081,72405.0
2019-04-18 13:45:00,43.18,43.21,43.16,43.19,68013.0,42.2081,42.2375,42.1886,42.2179,68013.0
2019-04-18 13:50:00,43.19,43.23,43.17,43.23,41305.0,42.2179,42.257,42.1984,42.257,41305.0
2019-04-18 13:55:00,43.22,43.27,43.21,43.26,59161.0,42.2472,42.2961,42.2375,42.2863,59161.0
2019-04-18 14:00:00,43.25,43.3,43.24,43.29,59294.0,42.2766,42.3254,42.2668,42.3157,59294.0
2019-04-18 14:05:00,43.28,43.34,43.28,43.32,134028.0,42.3059,42.3645,42.3059,42.345,134028.0
2019-04-18 14:10:00,43.32,43.34,43.26,43.27,52158.0,42.345,42.3645,42.2863,42.2961,52158.0
2019-04-18 14:15:00,43.27,43.27,43.21,43.26,114079.0,42.2961,42.2961,42.2375,42.2863,114079.0
2019-04-18 14:20:00,43.25,43.28,43.24,43.27,35125.0,42.2766,42.3059,42.2668,42.2961,35125.0
2019-04-18 14:25:00,43.27,43.3,43.26,43.29,67437.0,42.2961,42.3254,42.2863,42.3157,67437.0
2019-04-18 14:30:00,43.29,43.3,43.27,43.3,63826.0,42.3157,42.3254,42.2961,42.3254,63826.0
2019-04-18 14:35:00,43.29,43.31,43.24,43.26,66312.0,42.3157,42.3352,42.2668,42.2863,66312.0
2019-04-18 14:40:00,43.27,43.3,43.26,43.29,63599.0,42.2961,42.3254,42.2863,42.3157,63599.0
2019-04-18 14:45:00,43.28,43.34,43.27,43.34,110934.0,42.3059,42.3645,42.2961,42.3645,110934.0
2019-04-18 14:50:00,43.34,43.35,43.31,43.33,133602.0,42.3645,42.3743,42.3352,42.3548,133602.0
2019-04-18 14:55:00,43.32,43.38,43.31,43.37,95405.0,42.345,42.4036,42.3352,42.3939,95405.0
2019-04-18 15:00:00,43.36,43.39,43.35,43.39,193362.0,42.3841,42.4134,42.3743,42.4134,193362.0
2019-04-18 15:05:00,43.39,43.4,43.34,43.36,109078.0,42.4134,42.4232,42.3645,42.3841,109078.0
2019-04-18 15:10:00,43.37,43.42,43.36,43.41,131945.0,42.3939,42.4427,42.3841,42.433,131945.0
2019-04-18 15:15:00,43.4,43.41,43.36,43.38,155396.0,42.4232,42.433,42.3841,42.4036,155396.0
2019-04-18 15:20:00,43.38,43.43,43.35,43.43,174461.0,42.4036,42.4525,42.3743,42.4525,174461.0
2019-04-18 15:25:00,43.43,43.47,43.4,43.41,189135.0,42.4525,42.4916,42.4232,42.433,189135.0
2019-04-18 15:30:00,43.4,43.49,43.39,43.48,248017.0,42.4232,42.5112,42.4134,42.5014,248017.0
2019-04-18 15:35:00,43.48,43.49,43.43,43.44,122214.0,42.5014,42.5112,42.4525,42.4623,122214.0
2019-04-18 15:40:00,43.45,43.46,43.38,43.41,126652.0,42.4721,42.4818,42.4036,42.433,126652.0
2019-04-18 15:45:00,43.41,43.42,43.36,43.38,180860.0,42.433,42.4427,42.3841,42.4036,180860.0
2019-04-18 15:50:00,43.37,43.42,43.35,43.41,394808.0,42.3939,42.4427,42.3743,42.433,394808.0
2019-04-18 15:55:00,43.4,43.44,43.35,43.42,644121.0,42.4232,42.4623,42.3743,42.4427,644121.0
2019-04-22 09:30:00,43.26,43.38,42.79,42.81,758022.0,42.2863,42.4036,41.8269,41.8465,758022.0
2019-04-22 09:35:00,42.81,42.88,42.69,42.86,468521.0,41.8465,41.9149,41.7292,41.8953,468521.0
2019-04-22 09:40:00,42.85,42.94,42.77,42.82,404801.0,41.8856,41.9735,41.8074,41.8562,404801.0
2019-04-22 09:45:00,42.83,42.94,42.78,42.83,228580.0,41.866,41.9735,41.8171,41.866,228580.0
2019-04-22 09:50:00,42.84,42.84,42.63,42.64,373564.0,41.8758,41.8758,41.6705,41.6803,373564.0
2019-04-22 09:55:00,42.64,42.65,42.55,42.64,279696.0,41.6803,41.6901,41.5923,41.6803,279696.0
2019-04-22 10:00:00,42.64,42.7,42.56,42.61,392120.0,41.6803,41.7389,41.6021,41.651,392120.0
2019-04-22 10:05:00,42.6,42.77,42.57,42.58,344459.0,41.6412,41.8074,41.6119,41.6216,344459.0
2019-04-22 10:10:00,42.59,42.61,42.53,42.57,253690.0,41.6314,41.651,41.5728,41.6119,253690.0
2019-04-22 10:15:00,42.57,42.63,42.53,42.59,162850.0,41.6119,41.6705,41.5728,41.6314,162850.0
2019-04-22 10:20:00,42.6,42.67,42.6,42.65,134303.0,41.6412,41.7096,41.6412,41.6901,134303.0
2019-04-22 10:25:00,42.64,42.82,42.63,42.75,237860.0,41.6803,41.8562,41.6705,41.7878,237860.0
2019-04-22 10:30:00,42.74,42.87,42.72,42.85,250017.0,41.778,41.9051,41.7585,41.8856,250017.0
2019-04-22 10:35:00,42.85,42.89,42.72,42.75,218198.0,41.8856,41.9247,41.7585,41.7878,218198.0
2019-04-22 10:40:00,42.74,42.78,42.69,42.69,194022.0,41.778,41.8171,41.7292,41.7292,194022.0
2019-04-22 10:45:00,42.7,42.8,42.66,42.77,140165.0,41.7389,41.8367,41.6998,41.8074,140165.0
2019-04-22 10:50:00,42.78,42.8,42.72,42.79,118395.0,41.8171,41.8367,41.7585,41.8269,118395.0
2019-04-22 10:55:00,42.79,42.95,42.77,42.95,277935.0,41.8269,41.9833,41.8074,41.9833,277935.0
2019-04-22 11:00:00,42.95,43.07,42.94,43.03,324087.0,41.9833,42.1006,41.9735,42.0615,324087.0
2019-04-22 11:05:00,43.03,43.04,42.91,42.93,142639.0,42.0615,42.0713,41.9442,41.9638,142639.0
2019-04-22 11:10:00,42.94,42.96,42.88,42.96,100492.0,41.9735,41.9931,41.9149,41.9931,100492.0
2019-04-22 11:15:00,42.95,42.99,42.93,42.96,84216.0,41.9833,42.0224,41.9638,41.9931,84216.0
2019-04-22 11:20:00,42.96,43.01,42.9,42.95,107188.0,41.9931,42.042,41.9344,41.9833,107188.0
2019-04-22 11:25:00,42.95,42.98,42.93,42.96,95168.0,41.9833,42.0126,41.9638,41.9931,95168.0
2019-04-22 11:30:00,42.96,42.98,42.9,42.91,101189.0,41.9931,42.0126,41.9344,41.9442,101189.0
2019-04-22 11:35:00,42.91,42.94,42.87,42.92,146384.0,41.9442,41.9735,41.9051,41.954,146384.0
2019-04-22 11:40:00,42.93,42.94,42.85,42.91,202168.0,41.9638,41.9735,41.8856,41.9442,202168.0
2019-04-22 11:45:00,42.9,42.97,42.89,42.94,169416.0,41.9344,42.0029,41.9247,41.9735,169416.0
2019-04-22 11:50:00,42.94,42.94,42.85,42.86,86949.0,41.9735,41.9735,41.8856,41.8953,86949.0
2019-04-22 11:55:00,42.86,42.86,42.81,42.84,83998.0,41.8953,41.8953,41.8465,41.8758,83998.0
2019-04-22 12:00:00,42.83,42.9,42.81,42.89,76887.0,41.866,41.9344,41.8465,41.9247,76887.0
2019-04-22 12:05:00,42.89,43.03,42.88,43.02,156117.0,41.9247,42.0615,41.9149,42.0517,156117.0
2019-04-22 12:10:00,43.02,43.1,43.01,43.05,123513.0,42.0517,42.1299,42.042,42.0811,123513.0
2019-04-22 12:15:00,43.05,43.08,43.03,43.07,119158.0,42.0811,42.1104,42.0615,42.1006,119158.0
2019-04-22 12:20:00,43.06,43.08,43.03,43.05,51227.0,42.0908,42.1104,42.0615,42.0811,51227.0
2019-04-22 12:25:00,43.04,43.14,43.02,43.13,92957.0,42.0713,42.169,42.0517,42.1593,92957.0
2019-04-22 12:30:00,43.12,43.2,43.11,43.19,80944.0,42.1495,42.2277,42.1397,42.2179,80944.0
2019-04-22 12:35:00,43.19,43.2,43.15,43.16,86323.0,42.2179,42.2277,42.1788,42.1886,86323.0
2019-04-22 12:40:00,43.16,43.18,43.14,43.17,69795.0,42.1886,42.2081,42.169,42.1984,69795.0
2019-04-22 12:45:00,43.18,43.18,43.15,43.16,51368.0,42.2081,42.2081,42.1788,42.1886,51368.0
2019-04-22 12:50:00,43.16,43.17,43.11,43.12,68053.0,42.1886,42.1984,42.1397,42.1495,68053.0
2019-04-22 12:55:00,43.12,43.17,43.1,43.16,73958.0,42.1495,42.1984,42.1299,42.1886,73958.0
2019-04-22 13:00:00,43.16,43.17,43.04,43.05,92710.0,42.1886,42.1984,42.0713,42.0811,92710.0
2019-04-22 13:05:00,43.05,43.06,43.01,43.04,74395.0,42.0811,42.0908,42.042,42.0713,74395.0
2019-04-22 13:10:00,43.04,43.06,43.04,43.04,39070.0,42.0713,42.0908,42.0713,42.0713,39070.0
2019-04-22 13:15:00,43.04,43.09,43.04,43.09,66996.0,42.0713,42.1202,42.0713,42.1202,66996.0
2019-04-22 13:20:00,43.09,43.13,43.08,43.12,70292.0,42.1202,42.1593,42.1104,42.1495,70292.0
2019-04-22 13:25:00,43.12,43.14,43.07,43.08,51477.0,42.1495,42.169,42.1006,42.1104,51477.0
2019-04-22 13:30:00,43.08,43.09,43.04,43.07,79185.0,42.1104,42.1202,42.0713,42.1006,79185.0
2019-04-22 13:35:00,43.07,43.09,43.06,43.07,51667.0,42.1006,42.1202,42.0908,42.1006,51667.0
2019-04-22 13:40:00,43.08,43.1,43.06,43.08,31585.0,42.1104,42.1299,42.0908,42.1104,31585.0
2019-04-22 13:45:00,43.09,43.13,43.07,43.13,73230.0,42.1202,42.1593,42.1006,42.1593,73230.0
2019-04-22 13:50:00,43.12,43.2,43.12,43.15,96645.0,42.1495,42.2277,42.1495,42.1788,96645.0
2019-04-22 13:55:00,43.15,43.19,43.15,43.19,70694.0,42.1788,42.2179,42.1788,42.2179,70694.0
2019-04-22 14:00:00,43.19,43.22,43.15,43.21,147188.0,42.2179,42.2472,42.1788,42.2375,147188.0
2019-04-22 14:05:00,43.21,43.29,43.2,43.29,177662.0,42.2375,42.3157,42.2277,42.3157,177662.0
2019-04-22 14:10:00,43.29,43.39,43.26,43.35,184547.0,42.3157,42.4134,42.2863,42.3743,184547.0
2019-04-22 14:15:00,43.34,43.46,43.34,43.44,243262.0,42.3645,42.4818,42.3645,42.4623,243262.0
2019-04-22 14:20:00,43.44,43.46,43.36,43.46,225054.0,42.4623,42.4818,42.3841,42.4818,225054.0
2019-04-22 14:25:00,43.45,43.49,43.45,43.46,163036.0,42.4721,42.5112,42.4721,42.4818,163036.0
2019-04-22 14:30:00,43.45,43.47,43.35,43.38,292871.0,42.4721,42.4916,42.3743,42.4036,292871.0
2019-04-22 14:35:00,43.38,43.38,43.32,43.34,81254.0,42.4036,42.4036,42.345,42.3645,81254.0
2019-04-22 14:40:00,43.34,43.4,43.33,43.39,94743.0,42.3645,42.4232,42.3548,42.4134,94743.0
2019-04-22 14:45:00,43.39,43.43,43.34,43.34,234084.0,42.4134,42.4525,42.3645,42.3645,234084.0
2019-04-22 14:50:00,43.35,43.37,43.32,43.37,52148.0,42.3743,42.3939,42.345,42.3939,52148.0
2019-04-22 14:55:00,43.37,43.43,43.37,43.41,138127.0,42.3939,42.4525,42.3939,42.433,138127.0
2019-04-22 15:00:00,43.4,43.47,43.38,43.46,156066.0,42.4232,42.4916,42.4036,42.4818,156066.0
2019-04-22 15:05:00,43.45,43.5,43.44,43.47,236217.0,42.4721,42.5209,42.4623,42.4916,236217.0
2019-04-22 15:10:00,43.48,43.49,43.44,43.46,99721.0,42.5014,42.5112,42.4623,42.4818,99721.0
2019-04-22 15:15:00,43.46,43.55,43.45,43.54,581238.0,42.4818,42.5698,42.4721,42.56,581238.0
2019-04-22 15:20:00,43.53,43.57,43.5,43.56,179323.0,42.5503,42.5894,42.5209,42.5796,179323.0
2019-04-22 15:25:00,43.56,43.57,43.54,43.54,207912.0,42.5796,42.5894,42.56,42.56,207912.0
2019-04-22 15:30:00,43.55,43.57,43.38,43.4,217998.0,42.5698,42.5894,42.4036,42.4232,217998.0
2019-04-22 15:35:00,43.4,43.46,43.39,43.44,170535.0,42.4232,42.4818,42.4134,42.4623,170535.0
2019-04-22 15:40:00,43.44,43.47,43.41,43.47,164650.0,42.4623,42.4916,42.433,42.4916,164650.0
2019-04-22 15:45:00,43.47,43.5,43.43,43.48,288979.0,42.4916,42.5209,42.4525,42.5014,288979.0
2019-04-22 15:50:00,43.48,43.5,43.44,43.47,298902.0,42.5014,42.5209,42.4623,42.4916,298902.0
2019-04-22 15:55:00,43.47,43.49,43.38,43.4,688029.0,42.4916,42.5112,42.4036,42.4232,688029.0
2019-04-23 09:30:00,43.46,43.47,43.01,43.3,596630.0,42.4818,42.4916,42.042,42.3254,596630.0
2019-04-23 09:35:00,43.29,43.4,43.18,43.26,321957.0,42.3157,42.4232,42.2081,42.2863,321957.0
2019-04-23 09:40:00,43.26,43.4,43.18,43.4,300432.0,42.2863,42.4232,42.2081,42.4232,300432.0
2019-04-23 09:45:00,43.39,43.42,43.04,43.07,291108.0,42.4134,42.4427,42.0713,42.1006,291108.0
2019-04-23 09:50:00,43.08,43.12,42.93,42.95,507711.0,42.1104,42.1495,41.9638,41.9833,507711.0
2019-04-23 09:55:00,42.96,43.07,42.91,43.05,285060.0,41.9931,42.1006,41.9442,42.0811,285060.0
2019-04-23 10:00:00,43.05,43.21,43.0,43.19,233242.0,42.0811,42.2375,42.0322,42.2179,233242.0
2019-04-23 10:05:00,43.19,43.2,43.07,43.09,166813.0,42.2179,42.2277,42.1006,42.1202,166813.0
2019-04-23 10:10:00,43.09,43.09,42.98,43.04,428281.0,42.1202,42.1202,42.0126,42.0713,428281.0
2019-04-23 10:15:00,43.05,43.11,43.02,43.02,296584.0,42.0811,42.1397,42.0517,42.0517,296584.0
2019-04-23 10:20:00,43.02,43.02,42.91,42.98,218529.0,42.0517,42.0517,41.9442,42.0126,218529.0
2019-04-23 10:25:00,42.97,43.14,42.97,43.13,281082.0,42.0029,42.169,42.0029,42.1593,281082.0
2019-04-23 10:30:00,43.13,43.14,43.04,43.05,131473.0,42.1593,42.169,42.0713,42.0811,131473.0
2019-04-23 10:35:00,43.05,43.09,43.02,43.09,131782.0,42.0811,42.1202,42.0517,42.1202,131782.0
2019-04-23 10:40:00,43.08,43.14,43.07,43.12,109611.0,42.1104,42.169,42.1006,42.1495,109611.0
2019-04-23 10:45:00,43.12,43.12,43.01,43.03,139121.0,42.1495,42.1495,42.042,42.0615,139121.0
2019-04-23 10:50:00,43.04,43.06,43.0,43.01,117894.0,42.0713,42.0908,42.0322,42.042,117894.0
2019-04-23 10:55:00,43.02,43.08,42.99,43.02,128932.0,42.0517,42.1104,42.0224,42.0517,128932.0
2019-04-23 11:00:00,43.02,43.04,42.97,43.0,167453.0,42.0517,42.0713,42.0029,42.0322,167453.0
2019-04-23 11:05:00,43.0,43.09,43.0,43.08,116027.0,42.0322,42.1202,42.0322,42.1104,116027.0
2019-04-23 11:10:00,43.07,43.15,43.06,43.13,160960.0,42.1006,42.1788,42.0908,42.1593,160960.0
2019-04-23 11:15:00,43.12,43.16,43.0,43.02,292195.0,42.1495,42.1886,42.0322,42.0517,292195.0
2019-04-23 11:20:00,43.02,43.04,42.96,43.02,264686.0,42.0517,42.0713,41.9931,42.0517,264686.0
2019-04-23 11:25:00,43.03,43.11,43.02,43.06,342623.0,42.0615,42.1397,42.0517,42.0908,342623.0
2019-04-23 11:30:00,43.06,43.1,43.04,43.08,246653.0,42.0908,42.1299,42.0713,42.1104,246653.0
2019-04-23 11:35:00,43.09,43.11,43.04,43.08,299266.0,42.1202,42.1397,42.0713,42.1104,299266.0
2019-04-23 11:40:00,43.08,43.11,43.04,43.05,114083.0,42.1104,42.1397,42.0713,42.0811,114083.0
2019-04-23 11:45:00,43.05,43.11,43.03,43.09,400903.0,42.0811,42.1397,42.0615,42.1202,400903.0
2019-04-23 11:50:00,43.09,43.13,43.08,43.13,170310.0,42.1202,42.1593,42.1104,42.1593,170310.0
2019-04-23 11:55:00,43.13,43.13,43.08,43.08,220462.0,42.1593,42.1593,42.1104,42.1104,220462.0
2019-04-23 12:00:00,43.08,43.1,43.02,43.1,210365.0,42.1104,42.1299,42.0517,42.1299,210365.0
2019-04-23 12:05:00,43.1,43.13,43.06,43.09,302197.0,42.1299,42.1593,42.0908,42.1202,302197.0
2019-04-23 12:10:00,43.09,43.11,43.04,43.05,175874.0,42.1202,42.1397,42.0713,42.0811,175874.0
2019-04-23 12:15:00,43.06,43.07,43.03,43.05,66516.0,42.0908,42.1006,42.0615,42.0811,66516.0
2019-04-23 12:20:00,43.05,43.09,43.04,43.07,82747.0,42.0811,42.1202,42.0713,42.1006,82747.0
2019-04-23 12:25:00,43.07,43.13,43.06,43.09,190967.0,42.1006,42.1593,42.0908,42.1202,190967.0
2019-04-23 12:30:00,43.09,43.1,42.98,42.99,213340.0,42.1202,42.1299,42.0126,42.0224,213340.0
2019-04-23 12:35:00,42.99,43.07,42.99,43.06,116493.0,42.0224,42.1006,42.0224,42.0908,116493.0
2019-04-23 12:40:00,43.06,43.09,43.02,43.02,70373.0,42.0908,42.1202,42.0517,42.0517,70373.0
2019-04-23 12:45:00,43.03,43.08,43.0,43.07,72383.0,42.0615,42.1104,42.0322,42.1006,72383.0
2019-04-23 12:50:00,43.08,43.09,43.02,43.06,95069.0,42.1104,42.1202,42.0517,42.0908,95069.0
2019-04-23 12:55:00,43.06,43.1,43.05,43.09,70472.0,42.0908,42.1299,42.0811,42.1202,70472.0
2019-04-23 13:00:00,43.09,43.1,43.06,43.07,208447.0,42.1202,42.1299,42.0908,42.1006,208447.0
2019-04-23 13:05:00,43.07,43.09,43.06,43.08,64933.0,42.1006,42.1202,42.0908,42.1104,64933.0
2019-04-23 13:10:00,43.08,43.08,43.03,43.03,48161.0,42.1104,42.1104,42.0615,42.0615,48161.0
2019-04-23 13:15:00,43.04,43.09,43.03,43.04,59789.0,42.0713,42.1202,42.0615,42.0713,59789.0
2019-04-23 13:20:00,43.05,43.06,42.98,43.0,105824.0,42.0811,42.0908,42.0126,42.0322,105824.0
2019-04-23 13:25:00,43.0,43.04,42.97,43.02,104507.0,42.0322,42.0713,42.0029,42.0517,104507.0
2019-04-23 13:30:00,43.03,43.08,43.01,43.03,79712.0,42.0615,42.1104,42.042,42.0615,79712.0
2019-04-23 13:35:00,43.03,43.06,43.02,43.06,43075.0,42.0615,42.0908,42.0517,42.0908,43075.0
2019-04-23 13:40:00,43.06,43.07,43.02,43.03,45636.0,42.0908,42.1006,42.0517,42.0615,45636.0
2019-04-23 13:45:00,43.03,43.05,43.01,43.03,62011.0,42.0615,42.0811,42.042,42.0615,62011.0
2019-04-23 13:50:00,43.03,43.03,43.0,43.02,65046.0,42.0615,42.0615,42.0322,42.0517,65046.0
2019-04-23 13:55:00,43.02,43.07,43.0,43.05,84772.0,42.0517,42.1006,42.0322,42.0811,84772.0
2019-04-23 14:00:00,43.06,43.07,43.01,43.07,83075.0,42.0908,42.1006,42.042,42.1006,83075.0
2019-04-23 14:05:00,43.07,43.08,43.04,43.07,244948.0,42.1006,42.1104,42.0713,42.1006,244948.0
2019-04-23 14:10:00,43.07,43.07,43.03,43.05,178726.0,42.1006,42.1006,42.0615,42.0811,178726.0
2019-04-23 14:15:00,43.05,43.06,43.02,43.04,64467.0,42.0811,42.0908,42.0517,42.0713,64467.0
2019-04-23 14:20:00,43.04,43.07,42.99,43.01,179421.0,42.0713,42.1006,42.0224,42.042,179421.0
2019-04-23 14:25:00,43.01,43.05,42.99,43.04,100803.0,42.042,42.0811,42.0224,42.0713,100803.0
2019-04-23 14:30:00,43.03,43.05,43.02,43.05,122469.0,42.0615,42.0811,42.0517,42.0811,122469.0
2019-04-23 14:35:00,43.05,43.06,43.01,43.02,73678.0,42.0811,42.0908,42.042,42.0517,73678.0
2019-04-23 14:40:00,43.02,43.02,42.98,43.0,181619.0,42.0517,42.0517,42.0126,42.0322,181619.0
2019-04-23 14:45:00,43.0,43.01,42.97,42.98,69661.0,42.0322,42.042,42.0029,42.0126,69661.0
2019-04-23 14:50:00,42.98,42.98,42.92,42.94,203932.0,42.0126,42.0126,41.954,41.9735,203932.0
2019-04-23 14:55:00,42.94,42.99,42.92,42.98,183560.0,41.9735,42.0224,41.954,42.0126,183560.0
2019-04-23 15:00:00,42.97,43.01,42.96,43.01,119295.0,42.0029,42.042,41.9931,42.042,119295.0
2019-04-23 15:05:00,43.01,43.04,42.98,43.04,141824.0,42.042,42.0713,42.0126,42.0713,141824.0
2019-04-23 15:10:00,43.04,43.07,43.02,43.05,157739.0,42.0713,42.1006,42.0517,42.0811,157739.0
2019-04-23 15:15:00,43.06,43.07,43.03,43.06,51288.0,42.0908,42.1006,42.0615,42.0908,51288.0
2019-04-23 15:20:00,43.05,43.06,43.02,43.03,49604.0,42.0811,42.0908,42.0517,42.0615,49604.0
2019-04-23 15:25:00,43.02,43.05,43.02,43.03,86636.0,42.0517,42.0811,42.0517,42.0615,86636.0
2019-04-23 15:30:00,43.03,43.05,42.99,42.99,152364.0,42.0615,42.0811,42.0224,42.0224,152364.0
2019-04-23 15:35:00,42.99,43.0,42.95,42.96,116351.0,42.0224,42.0322,41.9833,41.9931,116351.0
2019-04-23 15:40:00,42.95,42.98,42.94,42.95,125148.0,41.9833,42.0126,41.9735,41.9833,125148.0
2019-04-23 15:45:00,42.94,42.95,42.88,42.91,281151.0,41.9735,41.9833,41.9149,41.9442,281151.0
2019-04-23 15:50:00,42.9,42.91,42.79,42.81,449816.0,41.9344,41.9442,41.8269,41.8465,449816.0
2019-04-23 15:55:00,42.81,42.86,42.72,42.76,1481472.0,41.8465,41.8953,41.7585,41.7976,1481472.0
2019-04-24 09:30:00,42.82,42.86,42.38,42.6,922644.0,41.8562,41.8953,41.4261,41.6412,922644.0
2019-04-24 09:35:00,42.61,42.61,42.43,42.57,764737.0,41.651,41.651,41.475,41.6119,764737.0
2019-04-24 09:40:00,42.56,42.59,42.44,42.45,265402.0,41.6021,41.6314,41.4848,41.4946,265402.0
2019-04-24 09:45:00,42.45,42.64,42.4,42.59,420517.0,41.4946,41.6803,41.4457,41.6314,420517.0
2019-04-24 09:50:00,42.59,42.64,42.49,42.64,254394.0,41.6314,41.6803,41.5337,41.6803,254394.0
2019-04-24 09:55:00,42.63,42.75,42.62,42.71,538261.0,41.6705,41.7878,41.6607,41.7487,538261.0
2019-04-24 10:00:00,42.71,42.73,42.67,42.73,320698.0,41.7487,41.7683,41.7096,41.7683,320698.0
2019-04-24 10:05:00,42.72,42.8,42.68,42.7,551109.0,41.7585,41.8367,41.7194,41.7389,551109.0
2019-04-24 10:10:00,42.7,42.77,42.69,42.73,227680.0,41.7389,41.8074,41.7292,41.7683,227680.0
2019-04-24 10:15:00,42.73,42.82,42.71,42.82,404209.0,41.7683,41.8562,41.7487,41.8562,404209.0
2019-04-24 10:20:00,42.83,42.89,42.75,42.87,624675.0,41.866,41.9247,41.7878,41.9051,624675.0
2019-04-24 10:25:00,42.87,42.98,42.83,42.94,313135.0,41.9051,42.0126,41.866,41.9735,313135.0
2019-04-24 10:30:00,42.94,42.94,42.81,42.93,141816.0,41.9735,41.9735,41.8465,41.9638,141816.0
2019-04-24 10:35:00,42.93,43.08,42.92,43.02,381261.0,41.9638,42.1104,41.954,42.0517,381261.0
2019-04-24 10:40:00,43.02,43.04,42.96,42.97,158117.0,42.0517,42.0713,41.9931,42.0029,158117.0
2019-04-24 10:45:00,42.97,43.06,42.96,43.01,252461.0,42.0029,42.0908,41.9931,42.042,252461.0
2019-04-24 10:50:00,43.01,43.08,42.98,43.07,231029.0,42.042,42.1104,42.0126,42.1006,231029.0
2019-04-24 10:55:00,43.07,43.29,43.06,43.29,377237.0,42.1006,42.3157,42.0908,42.3157,377237.0
2019-04-24 11:00:00,43.29,43.36,43.24,43.27,342707.0,42.3157,42.3841,42.2668,42.2961,342707.0
2019-04-24 11:05:00,43.27,43.4,43.27,43.34,338949.0,42.2961,42.4232,42.2961,42.3645,338949.0
2019-04-24 11:10:00,43.34,43.4,43.28,43.29,296033.0,42.3645,42.4232,42.3059,42.3157,296033.0
2019-04-24 11:15:00,43.3,43.33,43.25,43.25,153126.0,42.3254,42.3548,42.2766,42.2766,153126.0
2019-04-24 11:20:00,43.25,43.27,43.2,43.25,167819.0,42.2766,42.2961,42.2277,42.2766,167819.0
2019-04-24 11:25:00,43.25,43.25,43.13,43.17,193601.0,42.2766,42.2766,42.1593,42.1984,193601.0
2019-04-24 11:30:00,43.17,43.21,43.12,43.19,198618.0,42.1984,42.2375,42.1495,42.2179,198618.0
2019-04-24 11:35:00,43.2,43.27,43.17,43.22,238292.0,42.2277,42.2961,42.1984,42.2472,238292.0
2019-04-24 11:40:00,43.22,43.23,43.18,43.2,87471.0,42.2472,42.257,42.2081,42.2277,87471.0
2019-04-24 11:45:00,43.2,43.2,43.14,43.16,182482.0,42.2277,42.2277,42.169,42.1886,182482.0
2019-04-24 11:50:00,43.15,43.17,43.03,43.05,237781.0,42.1788,42.1984,42.0615,42.0811,237781.0
2019-04-24 11:55:00,43.05,43.06,42.98,43.0,344113.0,42.0811,42.0908,42.0126,42.0322,344113.0
2019-04-24 12:00:00,42.98,43.02,42.93,42.97,197359.0,42.0126,42.0517,41.9638,42.0029,197359.0
2019-04-24 12:05:00,42.97,43.01,42.92,42.98,85616.0,42.0029,42.042,41.954,42.0126,85616.0
2019-04-24 12:10:00,42.98,43.01,42.94,42.97,74069.0,42.0126,42.042,41.9735,42.0029,74069.0
2019-04-24 12:15:00,42.97,43.11,42.97,43.1,122019.0,42.0029,42.1397,42.0029,42.1299,122019.0
2019-04-24 12:20:00,43.09,43.16,43.08,43.12,111349.0,42.1202,42.1886,42.1104,42.1495,111349.0
2019-04-24 12:25:00,43.12,43.13,43.09,43.09,68741.0,42.1495,42.1593,42.1202,42.1202,68741.0
2019-04-24 12:30:00,43.09,43.14,43.06,43.13,68140.0,42.1202,42.169,42.0908,42.1593,68140.0
2019-04-24 12:35:00,43.13,43.15,43.1,43.1,43188.0,42.1593,42.1788,42.1299,42.1299,43188.0
2019-04-24 12:40:00,43.1,43.15,43.08,43.12,70277.0,42.1299,42.1788,42.1104,42.1495,70277.0
2019-04-24 12:45:00,43.13,43.13,43.05,43.09,118200.0,42.1593,42.1593,42.0811,42.1202,118200.0
2019-04-24 12:50:00,43.09,43.14,43.05,43.05,173497.0,42.1202,42.169,42.0811,42.0811,173497.0
2019-04-24 12:55:00,43.05,43.06,42.99,43.0,128132.0,42.0811,42.0908,42.0224,42.0322,128132.0
2019-04-24 13:00:00,43.0,43.03,42.97,43.01,94650.0,42.0322,42.0615,42.0029,42.042,94650.0
2019-04-24 13:05:00,43.02,43.05,42.99,43.03,104427.0,42.0517,42.0811,42.0224,42.0615,104427.0
2019-04-24 13:10:00,43.04,43.04,42.97,43.0,101801.0,42.0713,42.0713,42.0029,42.0322,101801.0
2019-04-24 13:15:00,43.0,43.04,42.96,43.04,76404.0,42.0322,42.0713,41.9931,42.0713,76404.0
2019-04-24 13:20:00,43.04,43.08,43.01,43.07,123685.0,42.0713,42.1104,42.042,42.1006,123685.0
2019-04-24 13:25:00,43.07,43.07,43.01,43.03,81955.0,42.1006,42.1006,42.042,42.0615,81955.0
2019-04-24 13:30:00,43.04,43.1,43.03,43.09,111176.0,42.0713,42.1299,42.0615,42.1202,111176.0
2019-04-24 13:35:00,43.09,43.11,43.06,43.11,78097.0,42.1202,42.1397,42.0908,42.1397,78097.0
2019-04-24 13:40:00,43.11,43.12,43.08,43.12,125138.0,42.1397,42.1495,42.1104,42.1495,125138.0
2019-04-24 13:45:00,43.11,43.17,43.1,43.15,109833.0,42.1397,42.1984,42.1299,42.1788,109833.0
2019-04-24 13:50:00,43.15,43.18,43.15,43.16,103920.0,42.1788,42.2081,42.1788,42.1886,103920.0
2019-04-24 13:55:00,43.16,43.18,43.13,43.16,70270.0,42.1886,42.2081,42.1593,42.1886,70270.0
2019-04-24 14:00:00,43.15,43.24,43.13,43.24,164920.0,42.1788,42.2668,42.1593,42.2668,164920.0
2019-04-24 14:05:00,43.24,43.25,43.18,43.2,231526.0,42.2668,42.2766,42.2081,42.2277,231526.0
2019-04-24 14:10:00,43.2,43.24,43.19,43.22,120604.0,42.2277,42.2668,42.2179,42.2472,120604.0
2019-04-24 14:15:00,43.21,43.24,43.19,43.22,52172.0,42.2375,42.2668,42.2179,42.2472,52172.0
2019-04-24 14:20:00,43.22,43.22,43.17,43.18,76386.0,42.2472,42.2472,42.1984,42.2081,76386.0
2019-04-24 14:25:00,43.18,43.22,43.15,43.22,164736.0,42.2081,42.2472,42.1788,42.2472,164736.0
2019-04-24 14:30:00,43.22,43.23,43.18,43.2,118568.0,42.2472,42.257,42.2081,42.2277,118568.0
2019-04-24 14:35:00,43.21,43.22,43.18,43.2,64537.0,42.2375,42.2472,42.2081,42.2277,64537.0
2019-04-24 14:40:00,43.2,43.22,43.18,43.21,81012.0,42.2277,42.2472,42.2081,42.2375,81012.0
2019-04-24 14:45:00,43.22,43.28,43.21,43.27,179592.0,42.2472,42.3059,42.2375,42.2961,179592.0
2019-04-24 14:50:00,43.27,43.32,43.27,43.31,107821.0,42.2961,42.345,42.2961,42.3352,107821.0
2019-04-24 14:55:00,43.3,43.33,43.25,43.29,340186.0,42.3254,42.3548,42.2766,42.3157,340186.0
2019-04-24 15:00:00,43.29,43.31,43.27,43.3,162217.0,42.3157,42.3352,42.2961,42.3254,162217.0
2019-04-24 15:05:00,43.31,43.32,43.28,43.31,142471.0,42.3352,42.345,42.3059,42.3352,142471.0
2019-04-24 15:10:00,43.3,43.31,43.27,43.29,112468.0,42.3254,42.3352,42.2961,42.3157,112468.0
2019-04-24 15:15:00,43.29,43.29,43.25,43.27,97563.0,42.3157,42.3157,42.2766,42.2961,97563.0
2019-04-24 15:20:00,43.27,43.3,43.19,43.19,146874.0,42.2961,42.3254,42.2179,42.2179,146874.0
2019-04-24 15:25:00,43.2,43.2,43.12,43.14,127252.0,42.2277,42.2277,42.1495,42.169,127252.0
2019-04-24 15:30:00,43.14,43.16,43.1,43.14,167996.0,42.169,42.1886,42.1299,42.169,167996.0
2019-04-24 15:35:00,43.13,43.15,43.1,43.11,88858.0,42.1593,42.1788,42.1299,42.1397,88858.0
2019-04-24 15:40:00,43.11,43.14,43.08,43.13,124180.0,42.1397,42.169,42.1104,42.1593,124180.0
2019-04-24 15:45:00,43.13,43.13,43.05,43.05,216068.0,42.1593,42.1593,42.0811,42.0811,216068.0
2019-04-24 15:50:00,43.06,43.06,43.0,43.01,352435.0,42.0908,42.0908,42.0322,42.042,352435.0
2019-04-24 15:55:00,43.01,43.1,42.99,43.03,668835.0,42.042,42.1299,42.0224,42.0615,668835.0
2019-04-25 09:30:00,43.6,44.3,43.6,44.17,2662163.0,42.6187,43.3029,42.6187,43.1758,2662163.0
2019-04-25 09:35:00,44.17,44.22,44.0,44.04,1476666.0,43.1758,43.2247,43.0097,43.0488,1476666.0
2019-04-25 09:40:00,44.05,44.5,44.04,44.42,1334003.0,43.0585,43.4984,43.0488,43.4202,1334003.0
2019-04-25 09:45:00,44.43,44.65,44.34,44.62,1039909.0,43.43,43.645,43.342,43.6157,1039909.0
2019-04-25 09:50:00,44.62,44.65,44.24,44.24,574555.0,43.6157,43.645,43.2443,43.2443,574555.0
2019-04-25 09:55:00,44.24,44.27,44.09,44.1,560208.0,43.2443,43.2736,43.0976,43.1074,560208.0
2019-04-25 10:00:00,44.1,44.34,44.1,44.3,391699.0,43.1074,43.342,43.1074,43.3029,391699.0
2019-04-25 10:05:00,44.3,44.31,43.99,44.01,491674.0,43.3029,43.3127,42.9999,43.0194,491674.0
2019-04-25 10:10:00,44.0,44.01,43.68,43.73,840660.0,43.0097,43.0194,42.6969,42.7457,840660.0
2019-04-25 10:15:00,43.73,43.85,43.57,43.65,554125.0,42.7457,42.863,42.5894,42.6676,554125.0
2019-04-25 10:20:00,43.65,43.68,43.29,43.47,508689.0,42.6676,42.6969,42.3157,42.4916,508689.0
2019-04-25 10:25:00,43.47,43.54,43.32,43.39,411214.0,42.4916,42.56,42.345,42.4134,411214.0
2019-04-25 10:30:00,43.4,43.45,43.25,43.44,426116.0,42.4232,42.4721,42.2766,42.4623,426116.0
2019-04-25 10:35:00,43.43,43.44,43.32,43.4,375526.0,42.4525,42.4623,42.345,42.4232,375526.0
2019-04-25 10:40:00,43.4,43.4,43.14,43.21,393361.0,42.4232,42.4232,42.169,42.2375,393361.0
2019-04-25 10:45:00,43.2,43.3,43.09,43.3,338721.0,42.2277,42.3254,42.1202,42.3254,338721.0
2019-04-25 10:50:00,43.3,43.3,43.12,43.12,306297.0,42.3254,42.3254,42.1495,42.1495,306297.0
2019-04-25 10:55:00,43.13,43.23,43.11,43.18,189275.0,42.1593,42.257,42.1397,42.2081,189275.0
2019-04-25 11:00:00,43.16,43.36,43.15,43.33,325750.0,42.1886,42.3841,42.1788,42.3548,325750.0
2019-04-25 11:05:00,43.32,43.38,43.23,43.24,308427.0,42.345,42.4036,42.257,42.2668,308427.0
2019-04-25 11:10:00,43.23,43.28,43.17,43.23,265715.0,42.257,42.3059,42.1984,42.257,265715.0
2019-04-25 11:15:00,43.23,43.24,43.09,43.2,195204.0,42.257,42.2668,42.1202,42.2277,195204.0
2019-04-25 11:20:00,43.2,43.34,43.17,43.33,196252.0,42.2277,42.3645,42.1984,42.3548,196252.0
2019-04-25 11:25:00,43.33,43.4,43.32,43.34,297126.0,42.3548,42.4232,42.345,42.3645,297126.0
2019-04-25 11:30:00,43.34,43.4,43.26,43.33,188335.0,42.3645,42.4232,42.2863,42.3548,188335.0
2019-04-25 11:35:00,43.33,43.55,43.28,43.52,366324.0,42.3548,42.5698,42.3059,42.5405,366324.0
2019-04-25 11:40:00,43.51,43.54,43.45,43.49,197118.0,42.5307,42.56,42.4721,42.5112,197118.0
2019-04-25 11:45:00,43.5,43.54,43.45,43.54,179124.0,42.5209,42.56,42.4721,42.56,179124.0
2019-04-25 11:50:00,43.54,43.57,43.48,43.53,236294.0,42.56,42.5894,42.5014,42.5503,236294.0
2019-04-25 11:55:00,43.54,43.54,43.42,43.43,186360.0,42.56,42.56,42.4427,42.4525,186360.0
2019-04-25 12:00:00,43.43,43.52,43.42,43.52,130857.0,42.4525,42.5405,42.4427,42.5405,130857.0
2019-04-25 12:05:00,43.53,43.53,43.44,43.45,124752.0,42.5503,42.5503,42.4623,42.4721,124752.0
2019-04-25 12:10:00,43.44,43.45,43.37,43.38,202315.0,42.4623,42.4721,42.3939,42.4036,202315.0
2019-04-25 12:15:00,43.39,43.44,43.39,43.44,117895.0,42.4134,42.4623,42.4134,42.4623,117895.0
2019-04-25 12:20:00,43.43,43.56,43.41,43.53,213257.0,42.4525,42.5796,42.433,42.5503,213257.0
2019-04-25 12:25:00,43.54,43.54,43.41,43.41,125489.0,42.56,42.56,42.433,42.433,125489.0
2019-04-25 12:30:00,43.41,43.5,43.39,43.48,116421.0,42.433,42.5209,42.4134,42.5014,116421.0
2019-04-25 12:35:00,43.48,43.6,43.48,43.59,189284.0,42.5014,42.6187,42.5014,42.6089,189284.0
2019-04-25 12:40:00,43.59,43.69,43.59,43.61,218375.0,42.6089,42.7067,42.6089,42.6285,218375.0
2019-04-25 12:45:00,43.62,43.62,43.45,43.51,250140.0,42.6382,42.6382,42.4721,42.5307,250140.0
2019-04-25 12:50:00,43.51,43.58,43.49,43.57,231437.0,42.5307,42.5991,42.5112,42.5894,231437.0
2019-04-25 12:55:00,43.57,43.59,43.52,43.53,83450.0,42.5894,42.6089,42.5405,42.5503,83450.0
2019-04-25 13:00:00,43.53,43.56,43.48,43.49,82438.0,42.5503,42.5796,42.5014,42.5112,82438.0
2019-04-25 13:05:00,43.48,43.5,43.45,43.46,139056.0,42.5014,42.5209,42.4721,42.4818,139056.0
2019-04-25 13:10:00,43.45,43.46,43.36,43.36,118493.0,42.4721,42.4818,42.3841,42.3841,118493.0
2019-04-25 13:15:00,43.36,43.36,43.28,43.33,168892.0,42.3841,42.3841,42.3059,42.3548,168892.0
2019-04-25 13:20:00,43.33,43.33,43.29,43.31,86635.0,42.3548,42.3548,42.3157,42.3352,86635.0
2019-04-25 13:25:00,43.32,43.4,43.28,43.39,115979.0,42.345,42.4232,42.3059,42.4134,115979.0
2019-04-25 13:30:00,43.4,43.4,43.33,43.33,92489.0,42.4232,42.4232,42.3548,42.3548,92489.0
2019-04-25 13:35:00,43.33,43.34,43.28,43.32,106105.0,42.3548,42.3645,42.3059,42.345,106105.0
2019-04-25 13:40:00,43.31,43.33,43.27,43.28,52726.0,42.3352,42.3548,42.2961,42.3059,52726.0
2019-04-25 13:45:00,43.27,43.32,43.2,43.2,134335.0,42.2961,42.345,42.2277,42.2277,134335.0
2019-04-25 13:50:00,43.2,43.22,43.15,43.16,121953.0,42.2277,42.2472,42.1788,42.1886,121953.0
2019-04-25 13:55:00,43.15,43.24,43.14,43.22,76563.0,42.1788,42.2668,42.169,42.2472,76563.0
2019-04-25 14:00:00,43.22,43.28,43.21,43.27,102872.0,42.2472,42.3059,42.2375,42.2961,102872.0
2019-04-25 14:05:00,43.27,43.29,43.24,43.25,111446.0,42.2961,42.3157,42.2668,42.2766,111446.0
2019-04-25 14:10:00,43.25,43.27,43.23,43.27,63723.0,42.2766,42.2961,42.257,42.2961,63723.0
2019-04-25 14:15:00,43.27,43.28,43.23,43.26,72297.0,42.2961,42.3059,42.257,42.2863,72297.0
2019-04-25 14:20:00,43.26,43.26,43.17,43.18,83307.0,42.2863,42.2863,42.1984,42.2081,83307.0
2019-04-25 14:25:00,43.18,43.22,43.17,43.21,98366.0,42.2081,42.2472,42.1984,42.2375,98366.0
2019-04-25 14:30:00,43.21,43.22,43.11,43.16,86146.0,42.2375,42.2472,42.1397,42.1886,86146.0
2019-04-25 14:35:00,43.16,43.16,43.1,43.12,72045.0,42.1886,42.1886,42.1299,42.1495,72045.0
2019-04-25 14:40:00,43.13,43.14,43.08,43.09,353026.0,42.1593,42.169,42.1104,42.1202,353026.0
2019-04-25 14:45:00,43.08,43.13,43.08,43.12,142869.0,42.1104,42.1593,42.1104,42.1495,142869.0
2019-04-25 14:50:00,43.11,43.13,43.08,43.08,62220.0,42.1397,42.1593,42.1104,42.1104,62220.0
2019-04-25 14:55:00,43.08,43.1,43.07,43.1,90472.0,42.1104,42.1299,42.1006,42.1299,90472.0
2019-04-25 15:00:00,43.09,43.1,43.0,43.0,209668.0,42.1202,42.1299,42.0322,42.0322,209668.0
2019-04-25 15:05:00,43.0,43.04,42.96,43.0,185953.0,42.0322,42.0713,41.9931,42.0322,185953.0
2019-04-25 15:10:00,43.0,43.03,42.98,42.98,198529.0,42.0322,42.0615,42.0126,42.0126,198529.0
2019-04-25 15:15:00,42.98,43.0,42.94,42.97,158114.0,42.0126,42.0322,41.9735,42.0029,158114.0
2019-04-25 15:20:00,42.98,42.98,42.89,42.91,231425.0,42.0126,42.0126,41.9247,41.9442,231425.0
2019-04-25 15:25:00,42.91,42.95,42.9,42.91,268582.0,41.9442,41.9833,41.9344,41.9442,268582.0
2019-04-25 15:30:00,42.91,42.94,42.86,42.91,181876.0,41.9442,41.9735,41.8953,41.9442,181876.0
2019-04-25 15:35:00,42.9,42.91,42.79,42.84,330301.0,41.9344,41.9442,41.8269,41.8758,330301.0
2019-04-25 15:40:00,42.84,42.85,42.79,42.8,232453.0,41.8758,41.8856,41.8269,41.8367,232453.0
2019-04-25 15:45:00,42.8,42.8,42.72,42.73,562389.0,41.8367,41.8367,41.7585,41.7683,562389.0
2019-04-25 15:50:00,42.72,42.76,42.71,42.75,505293.0,41.7585,41.7976,41.7487,41.7878,505293.0
2019-04-25 15:55:00,42.75,42.77,42.69,42.75,1296576.0,41.7878,41.8074,41.7292,41.7878,1296576.0
2019-04-26 09:30:00,41.47,41.8,41.38,41.58,1699316.0,40.5366,40.8592,40.4486,40.6441,1699316.0
2019-04-26 09:35:00,41.57,41.65,40.77,40.95,2026231.0,40.6344,40.7126,39.8524,40.0283,2026231.0
2019-04-26 09:40:00,40.95,41.07,40.83,40.93,1004397.0,40.0283,40.1456,39.911,40.0088,1004397.0
2019-04-26 09:45:00,40.93,41.21,40.76,41.21,1337144.0,40.0088,40.2825,39.8426,40.2825,1337144.0
2019-04-26 09:50:00,41.21,41.6,41.18,41.48,1221822.0,40.2825,40.6637,40.2531,40.5464,1221822.0
2019-04-26 09:55:00,41.48,41.48,41.14,41.36,773556.0,40.5464,40.5464,40.214,40.4291,773556.0
2019-04-26 10:00:00,41.36,41.39,41.07,41.37,602988.0,40.4291,40.4584,40.1456,40.4389,602988.0
2019-04-26 10:05:00,41.38,41.55,41.37,41.44,394837.0,40.4486,40.6148,40.4389,40.5073,394837.0
2019-04-26 10:10:00,41.45,41.5,41.31,41.47,283977.0,40.5171,40.5659,40.3802,40.5366,283977.0
2019-04-26 10:15:00,41.47,41.6,41.44,41.51,324896.0,40.5366,40.6637,40.5073,40.5757,324896.0
2019-04-26 10:20:00,41.52,41.73,41.5,41.67,339875.0,40.5855,40.7908,40.5659,40.7321,339875.0
2019-04-26 10:25:00,41.67,41.71,41.49,41.53,285517.0,40.7321,40.7712,40.5562,40.5953,285517.0
2019-04-26 10:30:00,41.53,41.63,41.45,41.53,263046.0,40.5953,40.693,40.5171,40.5953,263046.0
2019-04-26 10:35:00,41.54,41.65,41.51,41.63,321732.0,40.605,40.7126,40.5757,40.693,321732.0
2019-04-26 10:40:00,41.63,41.72,41.52,41.7,268079.0,40.693,40.781,40.5855,40.7614,268079.0
2019-04-26 10:45:00,41.71,41.83,41.69,41.76,325064.0,40.7712,40.8885,40.7517,40.8201,325064.0
2019-04-26 10:50:00,41.75,41.97,41.71,41.97,397484.0,40.8103,41.0254,40.7712,41.0254,397484.0
2019-04-26 10:55:00,41.96,42.08,41.89,42.03,682670.0,41.0156,41.1329,40.9472,41.084,682670.0
2019-04-26 11:00:00,42.03,42.08,41.93,41.96,282217.0,41.084,41.1329,40.9863,41.0156,282217.0
2019-04-26 11:05:00,41.97,42.08,41.93,42.05,237462.0,41.0254,41.1329,40.9863,41.1036,237462.0
2019-04-26 11:10:00,42.04,42.19,42.03,42.1,371135.0,41.0938,41.2404,41.084,41.1524,371135.0
2019-04-26 11:15:00,42.11,42.2,42.06,42.14,357643.0,41.1622,41.2502,41.1133,41.1915,357643.0
2019-04-26 11:20:00,42.14,42.26,42.13,42.14,317407.0,41.1915,41.3088,41.1818,41.1915,317407.0
2019-04-26 11:25:00,42.14,42.28,42.13,42.27,239147.0,41.1915,41.3284,41.1818,41.3186,239147.0
2019-04-26 11:30:00,42.27,42.27,42.07,42.11,219456.0,41.3186,41.3186,41.1231,41.1622,219456.0
2019-04-26 11:35:00,42.11,42.14,42.04,42.1,230348.0,41.1622,41.1915,41.0938,41.1524,230348.0
2019-04-26 11:40:00,42.1,42.16,42.04,42.15,211512.0,41.1524,41.2111,41.0938,41.2013,211512.0
2019-04-26 11:45:00,42.14,42.21,42.1,42.18,154105.0,41.1915,41.26,41.1524,41.2306,154105.0
2019-04-26 11:50:00,42.18,42.19,42.0,42.01,268289.0,41.2306,41.2404,41.0547,41.0645,268289.0
2019-04-26 11:55:00,42.01,42.03,41.88,41.97,233401.0,41.0645,41.084,40.9374,41.0254,233401.0
2019-04-26 12:00:00,41.97,41.99,41.92,41.97,165335.0,41.0254,41.0449,40.9765,41.0254,165335.0
2019-04-26 12:05:00,41.98,42.05,41.96,42.01,238165.0,41.0351,41.1036,41.0156,41.0645,238165.0
2019-04-26 12:10:00,42.01,42.02,41.93,41.98,106861.0,41.0645,41.0742,40.9863,41.0351,106861.0
2019-04-26 12:15:00,41.98,42.02,41.85,41.88,145444.0,41.0351,41.0742,40.9081,40.9374,145444.0
2019-04-26 12:20:00,41.88,41.9,41.77,41.87,256241.0,40.9374,40.9569,40.8299,40.9276,256241.0
2019-04-26 12:25:00,41.88,42.0,41.87,41.94,115321.0,40.9374,41.0547,40.9276,40.996,115321.0
2019-04-26 12:30:00,41.94,42.01,41.93,41.94,81324.0,40.996,41.0645,40.9863,40.996,81324.0
2019-04-26 12:35:00,41.94,41.94,41.82,41.82,101576.0,40.996,40.996,40.8787,40.8787,101576.0
2019-04-26 12:40:00,41.81,41.85,41.76,41.84,138759.0,40.869,40.9081,40.8201,40.8983,138759.0
2019-04-26 12:45:00,41.84,41.87,41.76,41.82,150978.0,40.8983,40.9276,40.8201,40.8787,150978.0
2019-04-26 12:50:00,41.81,41.85,41.77,41.81,81964.0,40.869,40.9081,40.8299,40.869,81964.0
2019-04-26 12:55:00,41.8,41.82,41.74,41.77,84538.0,40.8592,40.8787,40.8005,40.8299,84538.0
2019-04-26 13:00:00,41.77,41.78,41.7,41.7,125537.0,40.8299,40.8396,40.7614,40.7614,125537.0
2019-04-26 13:05:00,41.71,41.74,41.65,41.73,132817.0,40.7712,40.8005,40.7126,40.7908,132817.0
2019-04-26 13:10:00,41.73,41.75,41.67,41.72,124954.0,40.7908,40.8103,40.7321,40.781,124954.0
2019-04-26 13:15:00,41.72,41.72,41.62,41.65,83313.0,40.781,40.781,40.6832,40.7126,83313.0
2019-04-26 13:20:00,41.65,41.66,41.59,41.64,155150.0,40.7126,40.7223,40.6539,40.7028,155150.0
2019-04-26 13:25:00,41.64,41.66,41.6,41.63,93857.0,40.7028,40.7223,40.6637,40.693,93857.0
2019-04-26 13:30:00,41.63,41.72,41.6,41.7,104948.0,40.693,40.781,40.6637,40.7614,104948.0
2019-04-26 13:35:00,41.7,41.77,41.66,41.71,166327.0,40.7614,40.8299,40.7223,40.7712,166327.0
2019-04-26 13:40:00,41.71,41.71,41.65,41.7,84431.0,40.7712,40.7712,40.7126,40.7614,84431.0
2019-04-26 13:45:00,41.71,41.8,41.69,41.8,124498.0,40.7712,40.8592,40.7517,40.8592,124498.0
2019-04-26 13:50:00,41.8,41.85,41.76,41.84,151669.0,40.8592,40.9081,40.8201,40.8983,151669.0
2019-04-26 13:55:00,41.85,41.9,41.74,41.76,101497.0,40.9081,40.9569,40.8005,40.8201,101497.0
2019-04-26 14:00:00,41.76,41.8,41.65,41.69,210690.0,40.8201,40.8592,40.7126,40.7517,210690.0
2019-04-26 14:05:00,41.69,41.74,41.67,41.73,141131.0,40.7517,40.8005,40.7321,40.7908,141131.0
2019-04-26 14:10:00,41.73,41.75,41.65,41.75,242288.0,40.7908,40.8103,40.7126,40.8103,242288.0
2019-04-26 14:15:00,41.75,41.93,41.74,41.92,210469.0,40.8103,40.9863,40.8005,40.9765,210469.0
2019-04-26 14:20:00,41.93,41.97,41.91,41.92,118738.0,40.9863,41.0254,40.9667,40.9765,118738.0
2019-04-26 14:25:00,41.91,41.92,41.85,41.88,128757.0,40.9667,40.9765,40.9081,40.9374,128757.0
2019-04-26 14:30:00,41.88,41.9,41.83,41.9,163113.0,40.9374,40.9569,40.8885,40.9569,163113.0
2019-04-26 14:35:00,41.89,41.92,41.86,41.88,65360.0,40.9472,40.9765,40.9178,40.9374,65360.0
2019-04-26 14:40:00,41.88,41.9,41.82,41.9,95553.0,40.9374,40.9569,40.8787,40.9569,95553.0
2019-04-26 14:45:00,41.91,41.92,41.8,41.81,119556.0,40.9667,40.9765,40.8592,40.869,119556.0
2019-04-26 14:50:00,41.82,41.88,41.81,41.85,106938.0,40.8787,40.9374,40.869,40.9081,106938.0
2019-04-26 14:55:00,41.84,41.89,41.84,41.88,101241.0,40.8983,40.9472,40.8983,40.9374,101241.0
2019-04-26 15:00:00,41.88,42.04,41.88,42.01,239732.0,40.9374,41.0938,40.9374,41.0645,239732.0
2019-04-26 15:05:00,42.0,42.09,41.99,42.08,284178.0,41.0547,41.1427,41.0449,41.1329,284178.0
2019-04-26 15:10:00,42.07,42.11,42.02,42.04,201729.0,41.1231,41.1622,41.0742,41.0938,201729.0
2019-04-26 15:15:00,42.05,42.05,41.97,41.99,129532.0,41.1036,41.1036,41.0254,41.0449,129532.0
2019-04-26 15:20:00,41.99,42.02,41.93,42.0,98145.0,41.0449,41.0742,40.9863,41.0547,98145.0
2019-04-26 15:25:00,42.01,42.05,41.98,41.98,188612.0,41.0645,41.1036,41.0351,41.0351,188612.0
2019-04-26 15:30:00,41.98,42.06,41.95,42.02,179390.0,41.0351,41.1133,41.0058,41.0742,179390.0
2019-04-26 15:35:00,42.02,42.07,42.01,42.05,219727.0,41.0742,41.1231,41.0645,41.1036,219727.0
2019-04-26 15:40:00,42.06,42.07,41.97,42.02,184400.0,41.1133,41.1231,41.0254,41.0742,184400.0
2019-04-26 15:45:00,42.02,42.06,41.95,41.98,357095.0,41.0742,41.1133,41.0058,41.0351,357095.0
2019-04-26 15:50:00,41.97,41.99,41.92,41.99,355705.0,41.0254,41.0449,40.9765,41.0449,355705.0
2019-04-26 15:55:00,41.99,42.11,41.99,42.09,760034.0,41.0449,41.1622,41.0449,41.1427,760034.0
2019-04-29 09:30:00,42.11,42.26,41.9,42.0,696329.0,41.1622,41.3088,40.9569,41.0547,696329.0
2019-04-29 09:35:00,42.0,42.1,41.84,41.87,366361.0,41.0547,41.1524,40.8983,40.9276,366361.0
2019-04-29 09:40:00,41.87,42.27,41.73,42.21,466123.0,40.9276,41.3186,40.7908,41.26,466123.0
2019-04-29 09:45:00,42.22,42.32,42.12,42.16,472922.0,41.2697,41.3675,41.172,41.2111,472922.0
2019-04-29 09:50:00,42.17,42.27,42.07,42.26,213059.0,41.2209,41.3186,41.1231,41.3088,213059.0
2019-04-29 09:55:00,42.25,42.35,42.21,42.23,209643.0,41.2991,41.3968,41.26,41.2795,209643.0
2019-04-29 10:00:00,42.23,42.33,42.15,42.32,258986.0,41.2795,41.3773,41.2013,41.3675,258986.0
2019-04-29 10:05:00,42.32,42.37,42.06,42.1,317710.0,41.3675,41.4164,41.1133,41.1524,317710.0
2019-04-29 10:10:00,42.11,42.3,42.11,42.25,187431.0,41.1622,41.3479,41.1622,41.2991,187431.0
2019-04-29 10:15:00,42.25,42.39,42.25,42.31,226848.0,41.2991,41.4359,41.2991,41.3577,226848.0
2019-04-29 10:20:00,42.31,42.44,42.3,42.41,154178.0,41.3577,41.4848,41.3479,41.4555,154178.0
2019-04-29 10:25:00,42.4,42.47,42.34,42.35,129916.0,41.4457,41.5141,41.387,41.3968,129916.0
2019-04-29 10:30:00,42.35,42.36,42.23,42.36,189552.0,41.3968,41.4066,41.2795,41.4066,189552.0
2019-04-29 10:35:00,42.36,42.48,42.32,42.46,132980.0,41.4066,41.5239,41.3675,41.5043,132980.0
2019-04-29 10:40:00,42.46,42.48,42.41,42.43,76721.0,41.5043,41.5239,41.4555,41.475,76721.0
2019-04-29 10:45:00,42.44,42.49,42.37,42.48,99344.0,41.4848,41.5337,41.4164,41.5239,99344.0
2019-04-29 10:50:00,42.48,42.5,42.43,42.45,110898.0,41.5239,41.5434,41.475,41.4946,110898.0
2019-04-29 10:55:00,42.45,42.49,42.4,42.43,138989.0,41.4946,41.5337,41.4457,41.475,138989.0
2019-04-29 11:00:00,42.43,42.5,42.36,42.45,122226.0,41.475,41.5434,41.4066,41.4946,122226.0
2019-04-29 11:05:00,42.46,42.48,42.4,42.42,99257.0,41.5043,41.5239,41.4457,41.4652,99257.0
2019-04-29 11:10:00,42.42,42.48,42.36,42.37,107657.0,41.4652,41.5239,41.4066,41.4164,107657.0
2019-04-29 11:15:00,42.36,42.41,42.31,42.31,86608.0,41.4066,41.4555,41.3577,41.3577,86608.0
2019-04-29 11:20:00,42.31,42.37,42.3,42.32,130406.0,41.3577,41.4164,41.3479,41.3675,130406.0
2019-04-29 11:25:00,42.31,42.34,42.26,42.28,100999.0,41.3577,41.387,41.3088,41.3284,100999.0
2019-04-29 11:30:00,42.28,42.35,42.22,42.33,129279.0,41.3284,41.3968,41.2697,41.3773,129279.0
2019-04-29 11:35:00,42.34,42.35,42.29,42.3,79234.0,41.387,41.3968,41.3382,41.3479,79234.0
2019-04-29 11:40:00,42.3,42.32,42.22,42.26,86045.0,41.3479,41.3675,41.2697,41.3088,86045.0
2019-04-29 11:45:00,42.27,42.3,42.24,42.26,81619.0,41.3186,41.3479,41.2893,41.3088,81619.0
2019-04-29 11:50:00,42.26,42.3,42.25,42.28,28950.0,41.3088,41.3479,41.2991,41.3284,28950.0
2019-04-29 11:55:00,42.28,42.34,42.25,42.32,98260.0,41.3284,41.387,41.2991,41.3675,98260.0
2019-04-29 12:00:00,42.31,42.38,42.28,42.37,83114.0,41.3577,41.4261,41.3284,41.4164,83114.0
2019-04-29 12:05:00,42.36,42.43,42.35,42.41,104744.0,41.4066,41.475,41.3968,41.4555,104744.0
2019-04-29 12:10:00,42.41,42.45,42.41,42.43,67040.0,41.4555,41.4946,41.4555,41.475,67040.0
2019-04-29 12:15:00,42.42,42.44,42.4,42.42,77642.0,41.4652,41.4848,41.4457,41.4652,77642.0
2019-04-29 12:20:00,42.42,42.54,42.41,42.54,192902.0,41.4652,41.5825,41.4555,41.5825,192902.0
2019-04-29 12:25:00,42.54,42.57,42.51,42.53,125417.0,41.5825,41.6119,41.5532,41.5728,125417.0
2019-04-29 12:30:00,42.52,42.55,42.49,42.49,70943.0,41.563,41.5923,41.5337,41.5337,70943.0
2019-04-29 12:35:00,42.5,42.5,42.45,42.45,69997.0,41.5434,41.5434,41.4946,41.4946,69997.0
2019-04-29 12:40:00,42.45,42.49,42.42,42.42,84803.0,41.4946,41.5337,41.4652,41.4652,84803.0
2019-04-29 12:45:00,42.42,42.52,42.41,42.5,106214.0,41.4652,41.563,41.4555,41.5434,106214.0
2019-04-29 12:50:00,42.5,42.56,42.49,42.52,82505.0,41.5434,41.6021,41.5337,41.563,82505.0
2019-04-29 12:55:00,42.51,42.53,42.46,42.51,78571.0,41.5532,41.5728,41.5043,41.5532,78571.0
2019-04-29 13:00:00,42.51,42.52,42.48,42.49,56596.0,41.5532,41.563,41.5239,41.5337,56596.0
2019-04-29 13:05:00,42.49,42.5,42.46,42.48,40227.0,41.5337,41.5434,41.5043,41.5239,40227.0
2019-04-29 13:10:00,42.48,42.48,42.39,42.43,62935.0,41.5239,41.5239,41.4359,41.475,62935.0
2019-04-29 13:15:00,42.44,42.46,42.4,42.43,55564.0,41.4848,41.5043,41.4457,41.475,55564.0
2019-04-29 13:20:00,42.42,42.44,42.32,42.32,96908.0,41.4652,41.4848,41.3675,41.3675,96908.0
2019-04-29 13:25:00,42.32,42.42,42.31,42.42,119381.0,41.3675,41.4652,41.3577,41.4652,119381.0
2019-04-29 13:30:00,42.41,42.42,42.39,42.41,55860.0,41.4555,41.4652,41.4359,41.4555,55860.0
2019-04-29 13:35:00,42.4,42.42,42.37,42.4,38636.0,41.4457,41.4652,41.4164,41.4457,38636.0
2019-04-29 13:40:00,42.4,42.43,42.37,42.42,69390.0,41.4457,41.475,41.4164,41.4652,69390.0
2019-04-29 13:45:00,42.41,42.42,42.38,42.4,41535.0,41.4555,41.4652,41.4261,41.4457,41535.0
2019-04-29 13:50:00,42.4,42.42,42.39,42.4,26836.0,41.4457,41.4652,41.4359,41.4457,26836.0
2019-04-29 13:55:00,42.4,42.51,42.39,42.48,130732.0,41.4457,41.5532,41.4359,41.5239,130732.0
2019-04-29 14:00:00,42.48,42.52,42.46,42.47,76937.0,41.5239,41.563,41.5043,41.5141,76937.0
2019-04-29 14:05:00,42.48,42.53,42.46,42.5,46070.0,41.5239,41.5728,41.5043,41.5434,46070.0
2019-04-29 14:10:00,42.51,42.53,42.48,42.48,65810.0,41.5532,41.5728,41.5239,41.5239,65810.0
2019-04-29 14:15:00,42.48,42.55,42.48,42.55,71301.0,41.5239,41.5923,41.5239,41.5923,71301.0
2019-04-29 14:20:00,42.55,42.61,42.54,42.59,134775.0,41.5923,41.651,41.5825,41.6314,134775.0
2019-04-29 14:25:00,42.58,42.59,42.52,42.52,65339.0,41.6216,41.6314,41.563,41.563,65339.0
2019-04-29 14:30:00,42.52,42.53,42.49,42.52,80178.0,41.563,41.5728,41.5337,41.563,80178.0
2019-04-29 14:35:00,42.51,42.55,42.51,42.54,49878.0,41.5532,41.5923,41.5532,41.5825,49878.0
2019-04-29 14:40:00,42.54,42.54,42.5,42.54,61129.0,41.5825,41.5825,41.5434,41.5825,61129.0
2019-04-29 14:45:00,42.54,42.55,42.46,42.48,94976.0,41.5825,41.5923,41.5043,41.5239,94976.0
2019-04-29 14:50:00,42.48,42.54,42.47,42.52,69934.0,41.5239,41.5825,41.5141,41.563,69934.0
2019-04-29 14:55:00,42.52,42.54,42.41,42.43,131205.0,41.563,41.5825,41.4555,41.475,131205.0
2019-04-29 15:00:00,42.43,42.44,42.33,42.34,275672.0,41.475,41.4848,41.3773,41.387,275672.0
2019-04-29 15:05:00,42.34,42.38,42.32,42.37,138911.0,41.387,41.4261,41.3675,41.4164,138911.0
2019-04-29 15:10:00,42.38,42.4,42.32,42.36,96874.0,41.4261,41.4457,41.3675,41.4066,96874.0
2019-04-29 15:15:00,42.35,42.41,42.35,42.36,54927.0,41.3968,41.4555,41.3968,41.4066,54927.0
2019-04-29 15:20:00,42.36,42.36,42.3,42.3,145316.0,41.4066,41.4066,41.3479,41.3479,145316.0
2019-04-29 15:25:00,42.3,42.31,42.2,42.27,214423.0,41.3479,41.3577,41.2502,41.3186,214423.0
2019-04-29 15:30:00,42.27,42.38,42.25,42.36,119055.0,41.3186,41.4261,41.2991,41.4066,119055.0
2019-04-29 15:35:00,42.36,42.4,42.34,42.36,96700.0,41.4066,41.4457,41.387,41.4066,96700.0
2019-04-29 15:40:00,42.35,42.36,42.23,42.23,172340.0,41.3968,41.4066,41.2795,41.2795,172340.0
2019-04-29 15:45:00,42.23,42.23,42.07,42.1,627771.0,41.2795,41.2795,41.1231,41.1524,627771.0
2019-04-29 15:50:00,42.11,42.13,42.05,42.05,351093.0,41.1622,41.1818,41.1036,41.1036,351093.0
2019-04-29 15:55:00,42.06,42.13,42.05,42.1,1005917.0,41.1133,41.1818,41.1036,41.1524,1005917.0
2019-04-30 09:30:00,41.96,42.26,41.73,42.26,982531.0,41.0156,41.3088,40.7908,41.3088,982531.0
2019-04-30 09:35:00,42.25,42.34,42.0,42.01,698023.0,41.2991,41.387,41.0547,41.0645,698023.0
2019-04-30 09:40:00,42.01,42.23,41.98,42.15,451265.0,41.0645,41.2795,41.0351,41.2013,451265.0
2019-04-30 09:45:00,42.14,42.17,42.04,42.12,202445.0,41.1915,41.2209,41.0938,41.172,202445.0
2019-04-30 09:50:00,42.13,42.15,41.97,42.05,257031.0,41.1818,41.2013,41.0254,41.1036,257031.0
2019-04-30 09:55:00,42.05,42.1,41.85,41.9,216421.0,41.1036,41.1524,40.9081,40.9569,216421.0
2019-04-30 10:00:00,41.91,41.94,41.83,41.93,333083.0,40.9667,40.996,40.8885,40.9863,333083.0
2019-04-30 10:05:00,41.93,42.15,41.93,42.11,314856.0,40.9863,41.2013,40.9863,41.1622,314856.0
2019-04-30 10:10:00,42.11,42.14,42.01,42.1,182453.0,41.1622,41.1915,41.0645,41.1524,182453.0
2019-04-30 10:15:00,42.1,42.21,42.08,42.18,185310.0,41.1524,41.26,41.1329,41.2306,185310.0
2019-04-30 10:20:00,42.18,42.19,42.02,42.02,131223.0,41.2306,41.2404,41.0742,41.0742,131223.0
2019-04-30 10:25:00,42.02,42.05,41.95,42.02,159406.0,41.0742,41.1036,41.0058,41.0742,159406.0
2019-04-30 10:30:00,42.02,42.09,41.98,42.05,240148.0,41.0742,41.1427,41.0351,41.1036,240148.0
2019-04-30 10:35:00,42.05,42.08,41.92,41.98,126199.0,41.1036,41.1329,40.9765,41.0351,126199.0
2019-04-30 10:40:00,41.99,42.05,41.96,41.97,131647.0,41.0449,41.1036,41.0156,41.0254,131647.0
2019-04-30 10:45:00,41.97,42.03,41.96,42.0,102249.0,41.0254,41.084,41.0156,41.0547,102249.0
2019-04-30 10:50:00,42.0,42.02,41.9,41.93,129064.0,41.0547,41.0742,40.9569,40.9863,129064.0
2019-04-30 10:55:00,41.93,41.95,41.82,41.83,143754.0,40.9863,41.0058,40.8787,40.8885,143754.0
2019-04-30 11:00:00,41.82,41.83,41.65,41.72,236179.0,40.8787,40.8885,40.7126,40.781,236179.0
2019-04-30 11:05:00,41.73,41.77,41.58,41.59,216027.0,40.7908,40.8299,40.6441,40.6539,216027.0
2019-04-30 11:10:00,41.59,41.71,41.58,41.66,249521.0,40.6539,40.7712,40.6441,40.7223,249521.0
2019-04-30 11:15:00,41.66,41.73,41.6,41.7,332165.0,40.7223,40.7908,40.6637,40.7614,332165.0
2019-04-30 11:20:00,41.7,41.81,41.68,41.78,142905.0,40.7614,40.869,40.7419,40.8396,142905.0
2019-04-30 11:25:00,41.77,41.78,41.72,41.75,93466.0,40.8299,40.8396,40.781,40.8103,93466.0
2019-04-30 11:30:00,41.75,41.87,41.75,41.86,202322.0,40.8103,40.9276,40.8103,40.9178,202322.0
2019-04-30 11:35:00,41.86,41.89,41.8,41.88,81430.0,40.9178,40.9472,40.8592,40.9374,81430.0
2019-04-30 11:40:00,41.88,41.93,41.85,41.93,100094.0,40.9374,40.9863,40.9081,40.9863,100094.0
2019-04-30 11:45:00,41.93,41.99,41.9,41.98,141473.0,40.9863,41.0449,40.9569,41.0351,141473.0
2019-04-30 11:50:00,41.99,42.08,41.98,42.04,208938.0,41.0449,41.1329,41.0351,41.0938,208938.0
2019-04-30 11:55:00,42.04,42.05,41.98,42.0,93178.0,41.0938,41.1036,41.0351,41.0547,93178.0
2019-04-30 12:00:00,42.0,42.0,41.91,41.92,100862.0,41.0547,41.0547,40.9667,40.9765,100862.0
2019-04-30 12:05:00,41.92,42.01,41.91,41.97,103376.0,40.9765,41.0645,40.9667,41.0254,103376.0
2019-04-30 12:10:00,41.96,42.03,41.94,42.0,105341.0,41.0156,41.084,40.996,41.0547,105341.0
2019-04-30 12:15:00,42.0,42.06,41.99,42.0,121250.0,41.0547,41.1133,41.0449,41.0547,121250.0
2019-04-30 12:20:00,42.01,42.03,41.97,42.02,71207.0,41.0645,41.084,41.0254,41.0742,71207.0
2019-04-30 12:25:00,42.02,42.04,41.98,42.03,71307.0,41.0742,41.0938,41.0351,41.084,71307.0
2019-04-30 12:30:00,42.03,42.05,42.01,42.02,98690.0,41.084,41.1036,41.0645,41.0742,98690.0
2019-04-30 12:35:00,42.03,42.06,41.96,41.99,86294.0,41.084,41.1133,41.0156,41.0449,86294.0
2019-04-30 12:40:00,42.0,42.07,41.98,41.99,91495.0,41.0547,41.1231,41.0351,41.0449,91495.0
2019-04-30 12:45:00,41.98,41.99,41.87,41.88,138603.0,41.0351,41.0449,40.9276,40.9374,138603.0
2019-04-30 12:50:00,41.88,41.89,41.81,41.83,76079.0,40.9374,40.9472,40.869,40.8885,76079.0
2019-04-30 12:55:00,41.83,41.88,41.8,41.85,114761.0,40.8885,40.9374,40.8592,40.9081,114761.0
2019-04-30 13:00:00,41.86,41.9,41.85,41.85,99374.0,40.9178,40.9569,40.9081,40.9081,99374.0
2019-04-30 13:05:00,41.85,41.86,41.8,41.86,119994.0,40.9081,40.9178,40.8592,40.9178,119994.0
2019-04-30 13:10:00,41.87,41.89,41.81,41.84,83980.0,40.9276,40.9472,40.869,40.8983,83980.0
2019-04-30 13:15:00,41.85,41.92,41.85,41.88,73464.0,40.9081,40.9765,40.9081,40.9374,73464.0
2019-04-30 13:20:00,41.88,41.9,41.85,41.87,30082.0,40.9374,40.9569,40.9081,40.9276,30082.0
2019-04-30 13:25:00,41.87,41.9,41.83,41.88,34823.0,40.9276,40.9569,40.8885,40.9374,34823.0
2019-04-30 13:30:00,41.88,41.93,41.85,41.9,54387.0,40.9374,40.9863,40.9081,40.9569,54387.0
2019-04-30 13:35:00,41.91,41.94,41.89,41.94,65358.0,40.9667,40.996,40.9472,40.996,65358.0
2019-04-30 13:40:00,41.93,42.07,41.93,42.04,305664.0,40.9863,41.1231,40.9863,41.0938,305664.0
2019-04-30 13:45:00,42.03,42.05,42.01,42.05,69051.0,41.084,41.1036,41.0645,41.1036,69051.0
2019-04-30 13:50:00,42.05,42.07,42.03,42.04,68443.0,41.1036,41.1231,41.084,41.0938,68443.0
2019-04-30 13:55:00,42.04,42.08,42.03,42.07,106376.0,41.0938,41.1329,41.084,41.1231,106376.0
2019-04-30 14:00:00,42.07,42.12,42.05,42.12,110750.0,41.1231,41.172,41.1036,41.172,110750.0
2019-04-30 14:05:00,42.12,42.19,42.11,42.19,230526.0,41.172,41.2404,41.1622,41.2404,230526.0
2019-04-30 14:10:00,42.18,42.27,42.18,42.2,199174.0,41.2306,41.3186,41.2306,41.2502,199174.0
2019-04-30 14:15:00,42.2,42.27,42.18,42.24,128708.0,41.2502,41.3186,41.2306,41.2893,128708.0
2019-04-30 14:20:00,42.23,42.32,42.23,42.27,190526.0,41.2795,41.3675,41.2795,41.3186,190526.0
2019-04-30 14:25:00,42.26,42.3,42.24,42.3,99752.0,41.3088,41.3479,41.2893,41.3479,99752.0
2019-04-30 14:30:00,42.3,42.34,42.28,42.32,143048.0,41.3479,41.387,41.3284,41.3675,143048.0
2019-04-30 14:35:00,42.33,42.33,42.27,42.32,82438.0,41.3773,41.3773,41.3186,41.3675,82438.0
2019-04-30 14:40:00,42.32,42.33,42.27,42.29,137242.0,41.3675,41.3773,41.3186,41.3382,137242.0
2019-04-30 14:45:00,42.29,42.35,42.29,42.33,77438.0,41.3382,41.3968,41.3382,41.3773,77438.0
2019-04-30 14:50:00,42.34,42.36,42.27,42.27,208466.0,41.387,41.4066,41.3186,41.3186,208466.0
2019-04-30 14:55:00,42.28,42.3,42.27,42.27,82280.0,41.3284,41.3479,41.3186,41.3186,82280.0
2019-04-30 15:00:00,42.28,42.28,42.18,42.22,235360.0,41.3284,41.3284,41.2306,41.2697,235360.0
2019-04-30 15:05:00,42.22,42.25,42.21,42.24,124232.0,41.2697,41.2991,41.26,41.2893,124232.0
2019-04-30 15:10:00,42.23,42.24,42.16,42.18,113488.0,41.2795,41.2893,41.2111,41.2306,113488.0
2019-04-30 15:15:00,42.19,42.26,42.17,42.26,130180.0,41.2404,41.3088,41.2209,41.3088,130180.0
2019-04-30 15:20:00,42.26,42.29,42.22,42.25,105357.0,41.3088,41.3382,41.2697,41.2991,105357.0
2019-04-30 15:25:00,42.24,42.25,42.18,42.2,122270.0,41.2893,41.2991,41.2306,41.2502,122270.0
2019-04-30 15:30:00,42.2,42.26,42.18,42.22,149138.0,41.2502,41.3088,41.2306,41.2697,149138.0
2019-04-30 15:35:00,42.22,42.23,42.12,42.15,183813.0,41.2697,41.2795,41.172,41.2013,183813.0
2019-04-30 15:40:00,42.15,42.16,42.08,42.09,225827.0,41.2013,41.2111,41.1329,41.1427,225827.0
2019-04-30 15:45:00,42.09,42.14,42.06,42.11,301611.0,41.1427,41.1915,41.1133,41.1622,301611.0
2019-04-30 15:50:00,42.11,42.13,42.05,42.06,321418.0,41.1622,41.1818,41.1036,41.1133,321418.0
2019-04-30 15:55:00,42.07,42.12,42.03,42.06,879983.0,41.1231,41.172,41.084,41.1133,879983.0
2019-05-01 09:30:00,42.42,42.8,42.34,42.8,788629.0,41.4652,41.8367,41.387,41.8367,788629.0
2019-05-01 09:35:00,42.79,42.93,42.68,42.73,787940.0,41.8269,41.9638,41.7194,41.7683,787940.0
2019-05-01 09:40:00,42.72,42.87,42.64,42.7,534003.0,41.7585,41.9051,41.6803,41.7389,534003.0
2019-05-01 09:45:00,42.71,42.8,42.61,42.62,289413.0,41.7487,41.8367,41.651,41.6607,289413.0
2019-05-01 09:50:00,42.62,42.64,42.49,42.51,320548.0,41.6607,41.6803,41.5337,41.5532,320548.0
2019-05-01 09:55:00,42.5,42.57,42.39,42.55,334523.0,41.5434,41.6119,41.4359,41.5923,334523.0
2019-05-01 10:00:00,42.54,42.55,42.35,42.38,391054.0,41.5825,41.5923,41.3968,41.4261,391054.0
2019-05-01 10:05:00,42.38,42.45,42.25,42.36,233644.0,41.4261,41.4946,41.2991,41.4066,233644.0
2019-05-01 10:10:00,42.36,42.48,42.33,42.44,164148.0,41.4066,41.5239,41.3773,41.4848,164148.0
2019-05-01 10:15:00,42.44,42.45,42.28,42.3,186937.0,41.4848,41.4946,41.3284,41.3479,186937.0
2019-05-01 10:20:00,42.3,42.33,42.23,42.26,244250.0,41.3479,41.3773,41.2795,41.3088,244250.0
2019-05-01 10:25:00,42.27,42.29,42.19,42.23,243285.0,41.3186,41.3382,41.2404,41.2795,243285.0
2019-05-01 10:30:00,42.23,42.25,42.16,42.18,183578.0,41.2795,41.2991,41.2111,41.2306,183578.0
2019-05-01 10:35:00,42.18,42.22,42.12,42.16,132310.0,41.2306,41.2697,41.172,41.2111,132310.0
2019-05-01 10:40:00,42.16,42.17,42.04,42.1,152327.0,41.2111,41.2209,41.0938,41.1524,152327.0
2019-05-01 10:45:00,42.1,42.26,42.1,42.23,241165.0,41.1524,41.3088,41.1524,41.2795,241165.0
2019-05-01 10:50:00,42.23,42.32,42.17,42.29,413948.0,41.2795,41.3675,41.2209,41.3382,413948.0
2019-05-01 10:55:00,42.28,42.3,42.21,42.23,166151.0,41.3284,41.3479,41.26,41.2795,166151.0
2019-05-01 11:00:00,42.22,42.34,42.16,42.32,212453.0,41.2697,41.387,41.2111,41.3675,212453.0
2019-05-01 11:05:00,42.32,42.32,42.23,42.26,105211.0,41.3675,41.3675,41.2795,41.3088,105211.0
2019-05-01 11:10:00,42.25,42.28,42.14,42.16,107836.0,41.2991,41.3284,41.1915,41.2111,107836.0
2019-05-01 11:15:00,42.16,42.16,42.07,42.13,162185.0,41.2111,41.2111,41.1231,41.1818,162185.0
2019-05-01 11:20:00,42.14,42.19,42.12,42.13,164120.0,41.1915,41.2404,41.172,41.1818,164120.0
2019-05-01 11:25:00,42.14,42.2,42.11,42.16,107529.0,41.1915,41.2502,41.1622,41.2111,107529.0
2019-05-01 11:30:00,42.16,42.21,42.13,42.14,127097.0,41.2111,41.26,41.1818,41.1915,127097.0
2019-05-01 11:35:00,42.14,42.17,42.08,42.16,192029.0,41.1915,41.2209,41.1329,41.2111,192029.0
2019-05-01 11:40:00,42.17,42.23,42.15,42.18,186577.0,41.2209,41.2795,41.2013,41.2306,186577.0
2019-05-01 11:45:00,42.18,42.22,42.13,42.21,151955.0,41.2306,41.2697,41.1818,41.26,151955.0
2019-05-01 11:50:00,42.21,42.29,42.18,42.29,100585.0,41.26,41.3382,41.2306,41.3382,100585.0
2019-05-01 11:55:00,42.29,42.35,42.27,42.32,158147.0,41.3382,41.3968,41.3186,41.3675,158147.0
2019-05-01 12:00:00,42.32,42.39,42.32,42.35,116799.0,41.3675,41.4359,41.3675,41.3968,116799.0
2019-05-01 12:05:00,42.34,42.36,42.29,42.32,135857.0,41.387,41.4066,41.3382,41.3675,135857.0
2019-05-01 12:10:00,42.32,42.38,42.3,42.37,129356.0,41.3675,41.4261,41.3479,41.4164,129356.0
2019-05-01 12:15:00,42.36,42.4,42.25,42.25,133082.0,41.4066,41.4457,41.2991,41.2991,133082.0
2019-05-01 12:20:00,42.25,42.26,42.17,42.19,78590.0,41.2991,41.3088,41.2209,41.2404,78590.0
2019-05-01 12:25:00,42.2,42.27,42.17,42.27,63465.0,41.2502,41.3186,41.2209,41.3186,63465.0
2019-05-01 12:30:00,42.27,42.28,42.2,42.27,58155.0,41.3186,41.3284,41.2502,41.3186,58155.0
2019-05-01 12:35:00,42.27,42.28,42.21,42.23,72445.0,41.3186,41.3284,41.26,41.2795,72445.0
2019-05-01 12:40:00,42.22,42.22,42.07,42.11,167075.0,41.2697,41.2697,41.1231,41.1622,167075.0
2019-05-01 12:45:00,42.11,42.18,42.1,42.18,79928.0,41.1622,41.2306,41.1524,41.2306,79928.0
2019-05-01 12:50:00,42.17,42.21,42.14,42.19,67597.0,41.2209,41.26,41.1915,41.2404,67597.0
2019-05-01 12:55:00,42.18,42.21,42.15,42.16,29318.0,41.2306,41.26,41.2013,41.2111,29318.0
2019-05-01 13:00:00,42.17,42.29,42.16,42.26,219072.0,41.2209,41.3382,41.2111,41.3088,219072.0
2019-05-01 13:05:00,42.26,42.26,42.2,42.25,69029.0,41.3088,41.3088,41.2502,41.2991,69029.0
2019-05-01 13:10:00,42.24,42.26,42.19,42.25,138558.0,41.2893,41.3088,41.2404,41.2991,138558.0
2019-05-01 13:15:00,42.25,42.27,42.16,42.18,165826.0,41.2991,41.3186,41.2111,41.2306,165826.0
2019-05-01 13:20:00,42.18,42.28,42.17,42.24,185024.0,41.2306,41.3284,41.2209,41.2893,185024.0
2019-05-01 13:25:00,42.25,42.34,42.24,42.3,114269.0,41.2991,41.387,41.2893,41.3479,114269.0
2019-05-01 13:30:00,42.3,42.34,42.28,42.31,44657.0,41.3479,41.387,41.3284,41.3577,44657.0
2019-05-01 13:35:00,42.31,42.33,42.28,42.32,67531.0,41.3577,41.3773,41.3284,41.3675,67531.0
2019-05-01 13:40:00,42.32,42.38,42.31,42.36,163684.0,41.3675,41.4261,41.3577,41.4066,163684.0
2019-05-01 13:45:00,42.37,42.37,42.28,42.31,78665.0,41.4164,41.4164,41.3284,41.3577,78665.0
2019-05-01 13:50:00,42.32,42.32,42.28,42.32,54429.0,41.3675,41.3675,41.3284,41.3675,54429.0
2019-05-01 13:55:00,42.31,42.43,42.3,42.41,205651.0,41.3577,41.475,41.3479,41.4555,205651.0
2019-05-01 14:00:00,42.41,42.45,42.35,42.44,248101.0,41.4555,41.4946,41.3968,41.4848,248101.0
2019-05-01 14:05:00,42.43,42.55,42.4,42.55,162343.0,41.475,41.5923,41.4457,41.5923,162343.0
2019-05-01 14:10:00,42.53,42.58,42.45,42.48,241165.0,41.5728,41.6216,41.4946,41.5239,241165.0
2019-05-01 14:15:00,42.48,42.55,42.47,42.55,74584.0,41.5239,41.5923,41.5141,41.5923,74584.0
2019-05-01 14:20:00,42.54,42.62,42.52,42.59,191569.0,41.5825,41.6607,41.563,41.6314,191569.0
2019-05-01 14:25:00,42.59,42.64,42.59,42.61,117380.0,41.6314,41.6803,41.6314,41.651,117380.0
2019-05-01 14:30:00,42.61,42.67,42.55,42.61,222628.0,41.651,41.7096,41.5923,41.651,222628.0
2019-05-01 14:35:00,42.61,42.62,42.4,42.41,199763.0,41.651,41.6607,41.4457,41.4555,199763.0
2019-05-01 14:40:00,42.4,42.49,42.36,42.47,319456.0,41.4457,41.5337,41.4066,41.5141,319456.0
2019-05-01 14:45:00,42.47,42.47,42.37,42.38,198387.0,41.5141,41.5141,41.4164,41.4261,198387.0
2019-05-01 14:50:00,42.38,42.46,42.34,42.42,117585.0,41.4261,41.5043,41.387,41.4652,117585.0
2019-05-01 14:55:00,42.43,42.45,42.38,42.4,115874.0,41.475,41.4946,41.4261,41.4457,115874.0
2019-05-01 15:00:00,42.4,42.44,42.36,42.42,179844.0,41.4457,41.4848,41.4066,41.4652,179844.0
2019-05-01 15:05:00,42.41,42.44,42.37,42.38,158129.0,41.4555,41.4848,41.4164,41.4261,158129.0
2019-05-01 15:10:00,42.38,42.45,42.36,42.42,165565.0,41.4261,41.4946,41.4066,41.4652,165565.0
2019-05-01 15:15:00,42.42,42.45,42.39,42.44,129383.0,41.4652,41.4946,41.4359,41.4848,129383.0
2019-05-01 15:20:00,42.43,42.44,42.3,42.31,192875.0,41.475,41.4848,41.3479,41.3577,192875.0
2019-05-01 15:25:00,42.31,42.35,42.24,42.27,234499.0,41.3577,41.3968,41.2893,41.3186,234499.0
2019-05-01 15:30:00,42.26,42.28,42.05,42.07,271692.0,41.3088,41.3284,41.1036,41.1231,271692.0
2019-05-01 15:35:00,42.05,42.14,42.05,42.05,153813.0,41.1036,41.1915,41.1036,41.1036,153813.0
2019-05-01 15:40:00,42.05,42.08,41.94,42.05,225247.0,41.1036,41.1329,40.996,41.1036,225247.0
2019-05-01 15:45:00,42.06,42.06,42.0,42.04,202759.0,41.1133,41.1133,41.0547,41.0938,202759.0
2019-05-01 15:50:00,42.04,42.05,41.92,41.93,480811.0,41.0938,41.1036,40.9765,40.9863,480811.0
2019-05-01 15:55:00,41.93,42.02,41.89,41.9,615930.0,40.9863,41.0742,40.9472,40.9569,615930.0
2019-05-02 09:30:00,42.0,42.04,41.63,42.02,486355.0,41.0547,41.0938,40.693,41.0742,486355.0
2019-05-02 09:35:00,42.06,42.37,42.01,42.35,306023.0,41.1133,41.4164,41.0645,41.3968,306023.0
2019-05-02 09:40:00,42.35,42.6,42.32,42.5,505216.0,41.3968,41.6412,41.3675,41.5434,505216.0
2019-05-02 09:45:00,42.51,42.67,42.42,42.67,387354.0,41.5532,41.7096,41.4652,41.7096,387354.0
2019-05-02 09:50:00,42.66,42.7,42.57,42.68,332318.0,41.6998,41.7389,41.6119,41.7194,332318.0
2019-05-02 09:55:00,42.68,42.87,42.67,42.83,412715.0,41.7194,41.9051,41.7096,41.866,412715.0
2019-05-02 10:00:00,42.83,42.93,42.7,42.82,439689.0,41.866,41.9638,41.7389,41.8562,439689.0
2019-05-02 10:05:00,42.82,42.88,42.74,42.82,185557.0,41.8562,41.9149,41.778,41.8562,185557.0
2019-05-02 10:10:00,42.82,43.16,42.82,43.16,760577.0,41.8562,42.1886,41.8562,42.1886,760577.0
2019-05-02 10:15:00,43.16,43.2,43.05,43.05,267691.0,42.1886,42.2277,42.0811,42.0811,267691.0
2019-05-02 10:20:00,43.06,43.1,42.96,43.0,213885.0,42.0908,42.1299,41.9931,42.0322,213885.0
2019-05-02 10:25:00,42.99,43.1,42.96,43.0,183454.0,42.0224,42.1299,41.9931,42.0322,183454.0
2019-05-02 10:30:00,43.0,43.08,42.91,42.93,234609.0,42.0322,42.1104,41.9442,41.9638,234609.0
2019-05-02 10:35:00,42.93,43.06,42.92,42.99,159948.0,41.9638,42.0908,41.954,42.0224,159948.0
2019-05-02 10:40:00,43.0,43.04,42.94,42.97,126010.0,42.0322,42.0713,41.9735,42.0029,126010.0
2019-05-02 10:45:00,42.96,42.96,42.86,42.93,210098.0,41.9931,41.9931,41.8953,41.9638,210098.0
2019-05-02 10:50:00,42.93,42.96,42.85,42.87,113595.0,41.9638,41.9931,41.8856,41.9051,113595.0
2019-05-02 10:55:00,42.87,42.87,42.72,42.76,218500.0,41.9051,41.9051,41.7585,41.7976,218500.0
2019-05-02 11:00:00,42.76,42.8,42.65,42.76,169189.0,41.7976,41.8367,41.6901,41.7976,169189.0
2019-05-02 11:05:00,42.75,42.96,42.72,42.95,181089.0,41.7878,41.9931,41.7585,41.9833,181089.0
2019-05-02 11:10:00,42.94,42.94,42.76,42.82,209345.0,41.9735,41.9735,41.7976,41.8562,209345.0
2019-05-02 11:15:00,42.82,42.82,42.6,42.6,233845.0,41.8562,41.8562,41.6412,41.6412,233845.0
2019-05-02 11:20:00,42.59,42.6,42.3,42.35,476511.0,41.6314,41.6412,41.3479,41.3968,476511.0
2019-05-02 11:25:00,42.35,42.41,42.21,42.21,286202.0,41.3968,41.4555,41.26,41.26,286202.0
2019-05-02 11:30:00,42.22,42.52,42.21,42.43,450083.0,41.2697,41.563,41.26,41.475,450083.0
2019-05-02 11:35:00,42.43,42.48,42.29,42.34,231764.0,41.475,41.5239,41.3382,41.387,231764.0
2019-05-02 11:40:00,42.33,42.4,42.19,42.19,243971.0,41.3773,41.4457,41.2404,41.2404,243971.0
2019-05-02 11:45:00,42.19,42.21,42.09,42.16,264266.0,41.2404,41.26,41.1427,41.2111,264266.0
2019-05-02 11:50:00,42.16,42.18,42.04,42.07,328357.0,41.2111,41.2306,41.0938,41.1231,328357.0
2019-05-02 11:55:00,42.07,42.11,41.96,42.09,334713.0,41.1231,41.1622,41.0156,41.1427,334713.0
2019-05-02 12:00:00,42.11,42.27,42.05,42.26,180342.0,41.1622,41.3186,41.1036,41.3088,180342.0
2019-05-02 12:05:00,42.26,42.31,42.18,42.29,123967.0,41.3088,41.3577,41.2306,41.3382,123967.0
2019-05-02 12:10:00,42.28,42.3,42.15,42.16,147240.0,41.3284,41.3479,41.2013,41.2111,147240.0
2019-05-02 12:15:00,42.17,42.25,42.13,42.18,147065.0,41.2209,41.2991,41.1818,41.2306,147065.0
2019-05-02 12:20:00,42.18,42.37,42.18,42.36,208998.0,41.2306,41.4164,41.2306,41.4066,208998.0
2019-05-02 12:25:00,42.36,42.38,42.24,42.29,80976.0,41.4066,41.4261,41.2893,41.3382,80976.0
2019-05-02 12:30:00,42.3,42.39,42.27,42.38,83995.0,41.3479,41.4359,41.3186,41.4261,83995.0
2019-05-02 12:35:00,42.39,42.41,42.33,42.4,101615.0,41.4359,41.4555,41.3773,41.4457,101615.0
2019-05-02 12:40:00,42.41,42.42,42.27,42.27,92284.0,41.4555,41.4652,41.3186,41.3186,92284.0
2019-05-02 12:45:00,42.26,42.35,42.24,42.35,47911.0,41.3088,41.3968,41.2893,41.3968,47911.0
2019-05-02 12:50:00,42.35,42.35,42.23,42.29,39213.0,41.3968,41.3968,41.2795,41.3382,39213.0
2019-05-02 12:55:00,42.3,42.3,42.21,42.25,132686.0,41.3479,41.3479,41.26,41.2991,132686.0
2019-05-02 13:00:00,42.25,42.3,42.18,42.22,151931.0,41.2991,41.3479,41.2306,41.2697,151931.0
2019-05-02 13:05:00,42.22,42.32,42.2,42.3,68643.0,41.2697,41.3675,41.2502,41.3479,68643.0
2019-05-02 13:10:00,42.3,42.41,42.3,42.34,118713.0,41.3479,41.4555,41.3479,41.387,118713.0
2019-05-02 13:15:00,42.34,42.42,42.33,42.36,65556.0,41.387,41.4652,41.3773,41.4066,65556.0
2019-05-02 13:20:00,42.36,42.44,42.35,42.4,120554.0,41.4066,41.4848,41.3968,41.4457,120554.0
2019-05-02 13:25:00,42.4,42.48,42.38,42.45,114912.0,41.4457,41.5239,41.4261,41.4946,114912.0
2019-05-02 13:30:00,42.45,42.46,42.4,42.45,39000.0,41.4946,41.5043,41.4457,41.4946,39000.0
2019-05-02 13:35:00,42.45,42.6,42.44,42.56,129734.0,41.4946,41.6412,41.4848,41.6021,129734.0
2019-05-02 13:40:00,42.57,42.58,42.48,42.51,74792.0,41.6119,41.6216,41.5239,41.5532,74792.0
2019-05-02 13:45:00,42.52,42.52,42.44,42.48,64910.0,41.563,41.563,41.4848,41.5239,64910.0
2019-05-02 13:50:00,42.48,42.6,42.48,42.51,61581.0,41.5239,41.6412,41.5239,41.5532,61581.0
2019-05-02 13:55:00,42.51,42.56,42.46,42.46,117043.0,41.5532,41.6021,41.5043,41.5043,117043.0
2019-05-02 14:00:00,42.45,42.47,42.4,42.46,65430.0,41.4946,41.5141,41.4457,41.5043,65430.0
2019-05-02 14:05:00,42.46,42.46,42.31,42.33,112523.0,41.5043,41.5043,41.3577,41.3773,112523.0
2019-05-02 14:10:00,42.33,42.47,42.33,42.44,44567.0,41.3773,41.5141,41.3773,41.4848,44567.0
2019-05-02 14:15:00,42.43,42.53,42.42,42.48,80664.0,41.475,41.5728,41.4652,41.5239,80664.0
2019-05-02 14:20:00,42.48,42.57,42.46,42.54,92512.0,41.5239,41.6119,41.5043,41.5825,92512.0
2019-05-02 14:25:00,42.54,42.55,42.42,42.42,103980.0,41.5825,41.5923,41.4652,41.4652,103980.0
2019-05-02 14:30:00,42.42,42.47,42.36,42.37,104775.0,41.4652,41.5141,41.4066,41.4164,104775.0
2019-05-02 14:35:00,42.37,42.39,42.33,42.34,67263.0,41.4164,41.4359,41.3773,41.387,67263.0
2019-05-02 14:40:00,42.34,42.37,42.31,42.36,56325.0,41.387,41.4164,41.3577,41.4066,56325.0
2019-05-02 14:45:00,42.36,42.42,42.26,42.29,113030.0,41.4066,41.4652,41.3088,41.3382,113030.0
2019-05-02 14:50:00,42.29,42.35,42.25,42.33,81724.0,41.3382,41.3968,41.2991,41.3773,81724.0
2019-05-02 14:55:00,42.34,42.4,42.3,42.3,71438.0,41.387,41.4457,41.3479,41.3479,71438.0
2019-05-02 15:00:00,42.3,42.35,42.28,42.35,92731.0,41.3479,41.3968,41.3284,41.3968,92731.0
2019-05-02 15:05:00,42.36,42.42,42.33,42.33,126990.0,41.4066,41.4652,41.3773,41.3773,126990.0
2019-05-02 15:10:00,42.34,42.42,42.33,42.41,152530.0,41.387,41.4652,41.3773,41.4555,152530.0
2019-05-02 15:15:00,42.41,42.44,42.36,42.37,168090.0,41.4555,41.4848,41.4066,41.4164,168090.0
2019-05-02 15:20:00,42.37,42.45,42.36,42.45,85016.0,41.4164,41.4946,41.4066,41.4946,85016.0
2019-05-02 15:25:00,42.45,42.45,42.37,42.4,93913.0,41.4946,41.4946,41.4164,41.4457,93913.0
2019-05-02 15:30:00,42.4,42.48,42.36,42.44,225148.0,41.4457,41.5239,41.4066,41.4848,225148.0
2019-05-02 15:35:00,42.44,42.53,42.41,42.49,240607.0,41.4848,41.5728,41.4555,41.5337,240607.0
2019-05-02 15:40:00,42.48,42.53,42.44,42.5,170707.0,41.5239,41.5728,41.4848,41.5434,170707.0
2019-05-02 15:45:00,42.5,42.5,42.44,42.49,214440.0,41.5434,41.5434,41.4848,41.5337,214440.0
2019-05-02 15:50:00,42.49,42.55,42.46,42.54,406238.0,41.5337,41.5923,41.5043,41.5825,406238.0
2019-05-02 15:55:00,42.54,42.56,42.5,42.55,595950.0,41.5825,41.6021,41.5434,41.5923,595950.0
2019-05-03 09:30:00,42.46,42.93,42.41,42.87,713441.0,41.5043,41.9638,41.4555,41.9051,713441.0
2019-05-03 09:35:00,42.89,42.9,42.46,42.63,515519.0,41.9247,41.9344,41.5043,41.6705,515519.0
2019-05-03 09:40:00,42.63,42.88,42.61,42.83,350219.0,41.6705,41.9149,41.651,41.866,350219.0
2019-05-03 09:45:00,42.83,43.01,42.79,42.84,461192.0,41.866,42.042,41.8269,41.8758,461192.0
2019-05-03 09:50:00,42.84,43.03,42.84,43.02,387554.0,41.8758,42.0615,41.8758,42.0517,387554.0
2019-05-03 09:55:00,43.03,43.14,43.0,43.03,364461.0,42.0615,42.169,42.0322,42.0615,364461.0
2019-05-03 10:00:00,43.02,43.06,42.83,42.91,389112.0,42.0517,42.0908,41.866,41.9442,389112.0
2019-05-03 10:05:00,42.9,42.96,42.75,42.76,225239.0,41.9344,41.9931,41.7878,41.7976,225239.0
2019-05-03 10:10:00,42.77,42.81,42.65,42.72,285551.0,41.8074,41.8465,41.6901,41.7585,285551.0
2019-05-03 10:15:00,42.73,42.83,42.71,42.78,191213.0,41.7683,41.866,41.7487,41.8171,191213.0
2019-05-03 10:20:00,42.77,42.82,42.65,42.7,163777.0,41.8074,41.8562,41.6901,41.7389,163777.0
2019-05-03 10:25:00,42.71,42.74,42.62,42.68,172521.0,41.7487,41.778,41.6607,41.7194,172521.0
2019-05-03 10:30:00,42.68,42.8,42.68,42.77,179905.0,41.7194,41.8367,41.7194,41.8074,179905.0
2019-05-03 10:35:00,42.77,42.83,42.73,42.82,125967.0,41.8074,41.866,41.7683,41.8562,125967.0
2019-05-03 10:40:00,42.82,42.87,42.73,42.74,141811.0,41.8562,41.9051,41.7683,41.778,141811.0
2019-05-03 10:45:00,42.75,42.85,42.73,42.76,122108.0,41.7878,41.8856,41.7683,41.7976,122108.0
2019-05-03 10:50:00,42.77,42.81,42.74,42.8,71474.0,41.8074,41.8465,41.778,41.8367,71474.0
2019-05-03 10:55:00,42.79,42.89,42.78,42.89,192880.0,41.8269,41.9247,41.8171,41.9247,192880.0
2019-05-03 11:00:00,42.89,42.99,42.85,42.98,235614.0,41.9247,42.0224,41.8856,42.0126,235614.0
2019-05-03 11:05:00,42.98,42.98,42.9,42.97,125921.0,42.0126,42.0126,41.9344,42.0029,125921.0
2019-05-03 11:10:00,42.97,42.98,42.89,42.93,119128.0,42.0029,42.0126,41.9247,41.9638,119128.0
2019-05-03 11:15:00,42.94,42.95,42.85,42.92,190951.0,41.9735,41.9833,41.8856,41.954,190951.0
2019-05-03 11:20:00,42.91,42.96,42.82,42.84,175511.0,41.9442,41.9931,41.8562,41.8758,175511.0
2019-05-03 11:25:00,42.85,42.86,42.75,42.82,148777.0,41.8856,41.8953,41.7878,41.8562,148777.0
2019-05-03 11:30:00,42.82,42.83,42.74,42.79,148474.0,41.8562,41.866,41.778,41.8269,148474.0
2019-05-03 11:35:00,42.79,42.84,42.73,42.81,99934.0,41.8269,41.8758,41.7683,41.8465,99934.0
2019-05-03 11:40:00,42.82,42.91,42.82,42.91,128279.0,41.8562,41.9442,41.8562,41.9442,128279.0
2019-05-03 11:45:00,42.9,42.91,42.79,42.81,104971.0,41.9344,41.9442,41.8269,41.8465,104971.0
2019-05-03 11:50:00,42.8,42.89,42.77,42.88,73356.0,41.8367,41.9247,41.8074,41.9149,73356.0
2019-05-03 11:55:00,42.88,42.9,42.81,42.82,78483.0,41.9149,41.9344,41.8465,41.8562,78483.0
2019-05-03 12:00:00,42.82,42.92,42.81,42.91,119364.0,41.8562,41.954,41.8465,41.9442,119364.0
2019-05-03 12:05:00,42.91,42.94,42.85,42.93,107253.0,41.9442,41.9735,41.8856,41.9638,107253.0
2019-05-03 12:10:00,42.93,42.98,42.91,42.96,100593.0,41.9638,42.0126,41.9442,41.9931,100593.0
2019-05-03 12:15:00,42.97,42.99,42.95,42.98,111826.0,42.0029,42.0224,41.9833,42.0126,111826.0
2019-05-03 12:20:00,42.98,43.0,42.95,42.98,110478.0,42.0126,42.0322,41.9833,42.0126,110478.0
2019-05-03 12:25:00,42.97,43.0,42.94,42.96,117969.0,42.0029,42.0322,41.9735,41.9931,117969.0
2019-05-03 12:30:00,42.96,43.02,42.96,43.01,221526.0,41.9931,42.0517,41.9931,42.042,221526.0
2019-05-03 12:35:00,43.02,43.02,42.95,42.96,191542.0,42.0517,42.0517,41.9833,41.9931,191542.0
2019-05-03 12:40:00,42.96,42.97,42.92,42.95,164147.0,41.9931,42.0029,41.954,41.9833,164147.0
2019-05-03 12:45:00,42.95,42.97,42.91,42.91,99748.0,41.9833,42.0029,41.9442,41.9442,99748.0
2019-05-03 12:50:00,42.92,42.96,42.91,42.94,77227.0,41.954,41.9931,41.9442,41.9735,77227.0
2019-05-03 12:55:00,42.93,42.99,42.93,42.96,85170.0,41.9638,42.0224,41.9638,41.9931,85170.0
2019-05-03 13:00:00,42.96,43.0,42.95,42.98,89582.0,41.9931,42.0322,41.9833,42.0126,89582.0
2019-05-03 13:05:00,42.97,42.98,42.92,42.94,55163.0,42.0029,42.0126,41.954,41.9735,55163.0
2019-05-03 13:10:00,42.94,42.96,42.92,42.94,54816.0,41.9735,41.9931,41.954,41.9735,54816.0
2019-05-03 13:15:00,42.95,43.0,42.94,43.0,100156.0,41.9833,42.0322,41.9735,42.0322,100156.0
2019-05-03 13:20:00,43.0,43.14,42.98,43.13,352774.0,42.0322,42.169,42.0126,42.1593,352774.0
2019-05-03 13:25:00,43.13,43.15,43.1,43.12,115667.0,42.1593,42.1788,42.1299,42.1495,115667.0
2019-05-03 13:30:00,43.12,43.16,43.11,43.13,117335.0,42.1495,42.1886,42.1397,42.1593,117335.0
2019-05-03 13:35:00,43.13,43.18,43.12,43.18,133875.0,42.1593,42.2081,42.1495,42.2081,133875.0
2019-05-03 13:40:00,43.17,43.23,43.17,43.21,160749.0,42.1984,42.257,42.1984,42.2375,160749.0
2019-05-03 13:45:00,43.21,43.24,43.2,43.23,171397.0,42.2375,42.2668,42.2277,42.257,171397.0
2019-05-03 13:50:00,43.22,43.26,43.21,43.25,172255.0,42.2472,42.2863,42.2375,42.2766,172255.0
2019-05-03 13:55:00,43.25,43.26,43.18,43.25,122819.0,42.2766,42.2863,42.2081,42.2766,122819.0
2019-05-03 14:00:00,43.24,43.25,43.16,43.16,124773.0,42.2668,42.2766,42.1886,42.1886,124773.0
2019-05-03 14:05:00,43.17,43.25,43.16,43.24,118399.0,42.1984,42.2766,42.1886,42.2668,118399.0
2019-05-03 14:10:00,43.24,43.27,43.21,43.22,137994.0,42.2668,42.2961,42.2375,42.2472,137994.0
2019-05-03 14:15:00,43.22,43.23,43.15,43.16,133402.0,42.2472,42.257,42.1788,42.1886,133402.0
2019-05-03 14:20:00,43.17,43.22,43.13,43.2,96383.0,42.1984,42.2472,42.1593,42.2277,96383.0
2019-05-03 14:25:00,43.21,43.25,43.2,43.25,107242.0,42.2375,42.2766,42.2277,42.2766,107242.0
2019-05-03 14:30:00,43.24,43.25,43.19,43.21,90065.0,42.2668,42.2766,42.2179,42.2375,90065.0
2019-05-03 14:35:00,43.22,43.23,43.16,43.19,54626.0,42.2472,42.257,42.1886,42.2179,54626.0
2019-05-03 14:40:00,43.18,43.24,43.17,43.23,97165.0,42.2081,42.2668,42.1984,42.257,97165.0
2019-05-03 14:45:00,43.24,43.28,43.22,43.25,159927.0,42.2668,42.3059,42.2472,42.2766,159927.0
2019-05-03 14:50:00,43.26,43.3,43.24,43.29,91258.0,42.2863,42.3254,42.2668,42.3157,91258.0
2019-05-03 14:55:00,43.29,43.3,43.25,43.29,90524.0,42.3157,42.3254,42.2766,42.3157,90524.0
2019-05-03 15:00:00,43.29,43.29,43.22,43.27,208308.0,42.3157,42.3157,42.2472,42.2961,208308.0
2019-05-03 15:05:00,43.27,43.3,43.25,43.25,103211.0,42.2961,42.3254,42.2766,42.2766,103211.0
2019-05-03 15:10:00,43.25,43.27,43.22,43.23,139669.0,42.2766,42.2961,42.2472,42.257,139669.0
2019-05-03 15:15:00,43.23,43.24,43.11,43.12,268738.0,42.257,42.2668,42.1397,42.1495,268738.0
2019-05-03 15:20:00,43.13,43.16,43.09,43.1,257679.0,42.1593,42.1886,42.1202,42.1299,257679.0
2019-05-03 15:25:00,43.1,43.2,43.09,43.2,169323.0,42.1299,42.2277,42.1202,42.2277,169323.0
2019-05-03 15:30:00,43.2,43.24,43.15,43.23,242444.0,42.2277,42.2668,42.1788,42.257,242444.0
2019-05-03 15:35:00,43.23,43.27,43.2,43.24,166085.0,42.257,42.2961,42.2277,42.2668,166085.0
2019-05-03 15:40:00,43.23,43.27,43.21,43.25,189299.0,42.257,42.2961,42.2375,42.2766,189299.0
2019-05-03 15:45:00,43.25,43.28,43.23,43.28,345294.0,42.2766,42.3059,42.257,42.3059,345294.0
2019-05-03 15:50:00,43.28,43.36,43.27,43.36,456520.0,42.3059,42.3841,42.2961,42.3841,456520.0
2019-05-03 15:55:00,43.36,43.38,43.33,43.34,787545.0,42.3841,42.4036,42.3548,42.3645,787545.0
2019-05-06 09:30:00,41.5,41.78,41.0,41.66,2219651.0,40.5659,40.8396,40.0772,40.7223,2219651.0
2019-05-06 09:35:00,41.64,41.69,41.46,41.65,870268.0,40.7028,40.7517,40.5268,40.7126,870268.0
2019-05-06 09:40:00,41.65,41.65,41.34,41.42,904929.0,40.7126,40.7126,40.4095,40.4877,904929.0
2019-05-06 09:45:00,41.42,41.49,41.24,41.25,876688.0,40.4877,40.5562,40.3118,40.3216,876688.0
2019-05-06 09:50:00,41.24,41.33,41.05,41.33,979480.0,40.3118,40.3998,40.1261,40.3998,979480.0
2019-05-06 09:55:00,41.33,41.57,41.32,41.54,617971.0,40.3998,40.6344,40.39,40.605,617971.0
2019-05-06 10:00:00,41.54,41.65,41.46,41.61,534480.0,40.605,40.7126,40.5268,40.6735,534480.0
2019-05-06 10:05:00,41.6,41.78,41.56,41.77,621595.0,40.6637,40.8396,40.6246,40.8299,621595.0
2019-05-06 10:10:00,41.77,41.85,41.66,41.83,414340.0,40.8299,40.9081,40.7223,40.8885,414340.0
2019-05-06 10:15:00,41.83,41.85,41.7,41.78,298926.0,40.8885,40.9081,40.7614,40.8396,298926.0
2019-05-06 10:20:00,41.77,41.88,41.76,41.82,273125.0,40.8299,40.9374,40.8201,40.8787,273125.0
2019-05-06 10:25:00,41.82,41.86,41.76,41.77,199751.0,40.8787,40.9178,40.8201,40.8299,199751.0
2019-05-06 10:30:00,41.77,41.81,41.75,41.8,178491.0,40.8299,40.869,40.8103,40.8592,178491.0
2019-05-06 10:35:00,41.8,41.94,41.8,41.87,407850.0,40.8592,40.996,40.8592,40.9276,407850.0
2019-05-06 10:40:00,41.88,41.96,41.71,41.73,467518.0,40.9374,41.0156,40.7712,40.7908,467518.0
2019-05-06 10:45:00,41.74,41.85,41.66,41.84,387974.0,40.8005,40.9081,40.7223,40.8983,387974.0
2019-05-06 10:50:00,41.84,42.07,41.84,42.01,557285.0,40.8983,41.1231,40.8983,41.0645,557285.0
2019-05-06 10:55:00,42.0,42.01,41.89,41.93,273562.0,41.0547,41.0645,40.9472,40.9863,273562.0
2019-05-06 11:00:00,41.92,42.0,41.83,41.88,333368.0,40.9765,41.0547,40.8885,40.9374,333368.0
2019-05-06 11:05:00,41.89,41.92,41.8,41.82,144821.0,40.9472,40.9765,40.8592,40.8787,144821.0
2019-05-06 11:10:00,41.82,41.85,41.75,41.83,157382.0,40.8787,40.9081,40.8103,40.8885,157382.0
2019-05-06 11:15:00,41.84,41.91,41.79,41.88,137106.0,40.8983,40.9667,40.8494,40.9374,137106.0
2019-05-06 11:20:00,41.89,41.99,41.88,41.98,270248.0,40.9472,41.0449,40.9374,41.0351,270248.0
2019-05-06 11:25:00,41.97,42.06,41.91,42.05,301436.0,41.0254,41.1133,40.9667,41.1036,301436.0
2019-05-06 11:30:00,42.05,42.08,41.83,41.88,305405.0,41.1036,41.1329,40.8885,40.9374,305405.0
2019-05-06 11:35:00,41.89,41.93,41.81,41.83,239652.0,40.9472,40.9863,40.869,40.8885,239652.0
2019-05-06 11:40:00,41.81,41.86,41.76,41.8,214002.0,40.869,40.9178,40.8201,40.8592,214002.0
2019-05-06 11:45:00,41.79,41.91,41.76,41.77,186726.0,40.8494,40.9667,40.8201,40.8299,186726.0
2019-05-06 11:50:00,41.77,41.79,41.65,41.66,328965.0,40.8299,40.8494,40.7126,40.7223,328965.0
2019-05-06 11:55:00,41.66,41.66,41.55,41.59,337669.0,40.7223,40.7223,40.6148,40.6539,337669.0
2019-05-06 12:00:00,41.59,41.61,41.55,41.58,195705.0,40.6539,40.6735,40.6148,40.6441,195705.0
2019-05-06 12:05:00,41.57,41.64,41.51,41.53,242722.0,40.6344,40.7028,40.5757,40.5953,242722.0
2019-05-06 12:10:00,41.52,41.6,41.48,41.6,304511.0,40.5855,40.6637,40.5464,40.6637,304511.0
2019-05-06 12:15:00,41.6,41.65,41.54,41.58,190024.0,40.6637,40.7126,40.605,40.6441,190024.0
2019-05-06 12:20:00,41.58,41.6,41.53,41.57,220599.0,40.6441,40.6637,40.5953,40.6344,220599.0
2019-05-06 12:25:00,41.56,41.58,41.5,41.51,128496.0,40.6246,40.6441,40.5659,40.5757,128496.0
2019-05-06 12:30:00,41.51,41.61,41.51,41.56,141945.0,40.5757,40.6735,40.5757,40.6246,141945.0
2019-05-06 12:35:00,41.57,41.67,41.53,41.64,160101.0,40.6344,40.7321,40.5953,40.7028,160101.0
2019-05-06 12:40:00,41.65,41.69,41.63,41.66,115600.0,40.7126,40.7517,40.693,40.7223,115600.0
2019-05-06 12:45:00,41.66,41.66,41.54,41.55,148824.0,40.7223,40.7223,40.605,40.6148,148824.0
2019-05-06 12:50:00,41.54,41.58,41.5,41.56,153914.0,40.605,40.6441,40.5659,40.6246,153914.0
2019-05-06 12:55:00,41.55,41.58,41.52,41.55,92729.0,40.6148,40.6441,40.5855,40.6148,92729.0
2019-05-06 13:00:00,41.54,41.56,41.47,41.55,157651.0,40.605,40.6246,40.5366,40.6148,157651.0
2019-05-06 13:05:00,41.55,41.69,41.54,41.66,229279.0,40.6148,40.7517,40.605,40.7223,229279.0
2019-05-06 13:10:00,41.66,41.74,41.63,41.74,107572.0,40.7223,40.8005,40.693,40.8005,107572.0
2019-05-06 13:15:00,41.74,41.78,41.71,41.72,121224.0,40.8005,40.8396,40.7712,40.781,121224.0
2019-05-06 13:20:00,41.72,41.78,41.69,41.76,93286.0,40.781,40.8396,40.7517,40.8201,93286.0
2019-05-06 13:25:00,41.77,41.88,41.77,41.86,202759.0,40.8299,40.9374,40.8299,40.9178,202759.0
2019-05-06 13:30:00,41.86,41.88,41.82,41.87,75678.0,40.9178,40.9374,40.8787,40.9276,75678.0
2019-05-06 13:35:00,41.86,41.88,41.8,41.83,137336.0,40.9178,40.9374,40.8592,40.8885,137336.0
2019-05-06 13:40:00,41.83,41.85,41.8,41.82,86662.0,40.8885,40.9081,40.8592,40.8787,86662.0
2019-05-06 13:45:00,41.82,41.88,41.8,41.88,62024.0,40.8787,40.9374,40.8592,40.9374,62024.0
2019-05-06 13:50:00,41.87,41.88,41.82,41.84,58233.0,40.9276,40.9374,40.8787,40.8983,58233.0
2019-05-06 13:55:00,41.83,41.84,41.8,41.82,128672.0,40.8885,40.8983,40.8592,40.8787,128672.0
2019-05-06 14:00:00,41.82,41.83,41.77,41.78,97926.0,40.8787,40.8885,40.8299,40.8396,97926.0
2019-05-06 14:05:00,41.78,41.79,41.73,41.78,73857.0,40.8396,40.8494,40.7908,40.8396,73857.0
2019-05-06 14:10:00,41.77,41.82,41.75,41.81,96034.0,40.8299,40.8787,40.8103,40.869,96034.0
2019-05-06 14:15:00,41.81,41.89,41.79,41.89,164038.0,40.869,40.9472,40.8494,40.9472,164038.0
2019-05-06 14:20:00,41.89,41.89,41.8,41.84,130897.0,40.9472,40.9472,40.8592,40.8983,130897.0
2019-05-06 14:25:00,41.84,41.91,41.83,41.87,257997.0,40.8983,40.9667,40.8885,40.9276,257997.0
2019-05-06 14:30:00,41.88,41.99,41.85,41.98,168892.0,40.9374,41.0449,40.9081,41.0351,168892.0
2019-05-06 14:35:00,41.98,42.02,41.96,41.99,164907.0,41.0351,41.0742,41.0156,41.0449,164907.0
2019-05-06 14:40:00,42.0,42.01,41.93,42.01,198960.0,41.0547,41.0645,40.9863,41.0645,198960.0
2019-05-06 14:45:00,42.01,42.2,42.01,42.16,428868.0,41.0645,41.2502,41.0645,41.2111,428868.0
2019-05-06 14:50:00,42.16,42.21,42.15,42.21,162230.0,41.2111,41.26,41.2013,41.26,162230.0
2019-05-06 14:55:00,42.21,42.24,42.16,42.2,185789.0,41.26,41.2893,41.2111,41.2502,185789.0
2019-05-06 15:00:00,42.21,42.25,42.17,42.2,122711.0,41.26,41.2991,41.2209,41.2502,122711.0
2019-05-06 15:05:00,42.2,42.26,42.2,42.23,156168.0,41.2502,41.3088,41.2502,41.2795,156168.0
2019-05-06 15:10:00,42.23,42.23,42.1,42.14,166364.0,41.2795,41.2795,41.1524,41.1915,166364.0
2019-05-06 15:15:00,42.14,42.14,42.05,42.06,186130.0,41.1915,41.1915,41.1036,41.1133,186130.0
2019-05-06 15:20:00,42.05,42.19,42.05,42.18,159886.0,41.1036,41.2404,41.1036,41.2306,159886.0
2019-05-06 15:25:00,42.19,42.3,42.18,42.2,241719.0,41.2404,41.3479,41.2306,41.2502,241719.0
2019-05-06 15:30:00,42.2,42.24,42.15,42.22,186143.0,41.2502,41.2893,41.2013,41.2697,186143.0
2019-05-06 15:35:00,42.22,42.25,42.21,42.22,207804.0,41.2697,41.2991,41.26,41.2697,207804.0
2019-05-06 15:40:00,42.22,42.23,42.11,42.14,203164.0,41.2697,41.2795,41.1622,41.1915,203164.0
2019-05-06 15:45:00,42.13,42.17,42.12,42.17,189148.0,41.1818,41.2209,41.172,41.2209,189148.0
2019-05-06 15:50:00,42.16,42.2,42.16,42.17,237268.0,41.2111,41.2502,41.2111,41.2209,237268.0
2019-05-06 15:55:00,42.17,42.17,42.06,42.14,838505.0,41.2209,41.2209,41.1133,41.1915,838505.0
2019-05-07 09:30:00,41.68,41.85,41.42,41.7,1154445.0,40.7419,40.9081,40.4877,40.7614,1154445.0
2019-05-07 09:35:00,41.71,41.93,41.58,41.88,509949.0,40.7712,40.9863,40.6441,40.9374,509949.0
2019-05-07 09:40:00,41.88,41.89,41.66,41.84,358708.0,40.9374,40.9472,40.7223,40.8983,358708.0
2019-05-07 09:45:00,41.84,41.9,41.56,41.66,427385.0,40.8983,40.9569,40.6246,40.7223,427385.0
2019-05-07 09:50:00,41.66,41.72,41.49,41.57,571050.0,40.7223,40.781,40.5562,40.6344,571050.0
2019-05-07 09:55:00,41.56,41.83,41.56,41.7,297133.0,40.6246,40.8885,40.6246,40.7614,297133.0
2019-05-07 10:00:00,41.71,41.71,41.45,41.46,388688.0,40.7712,40.7712,40.5171,40.5268,388688.0
2019-05-07 10:05:00,41.46,41.55,41.39,41.49,447890.0,40.5268,40.6148,40.4584,40.5562,447890.0
2019-05-07 10:10:00,41.49,41.51,41.4,41.42,280392.0,40.5562,40.5757,40.4682,40.4877,280392.0
2019-05-07 10:15:00,41.42,41.55,41.39,41.55,260141.0,40.4877,40.6148,40.4584,40.6148,260141.0
2019-05-07 10:20:00,41.54,41.56,41.45,41.48,271588.0,40.605,40.6246,40.5171,40.5464,271588.0
2019-05-07 10:25:00,41.48,41.48,41.33,41.44,248962.0,40.5464,40.5464,40.3998,40.5073,248962.0
2019-05-07 10:30:00,41.44,41.47,41.19,41.22,437385.0,40.5073,40.5366,40.2629,40.2922,437385.0
2019-05-07 10:35:00,41.21,41.29,41.08,41.1,265359.0,40.2825,40.3607,40.1554,40.1749,265359.0
2019-05-07 10:40:00,41.09,41.2,41.03,41.13,232195.0,40.1652,40.2727,40.1065,40.2043,232195.0
2019-05-07 10:45:00,41.12,41.22,41.05,41.05,232949.0,40.1945,40.2922,40.1261,40.1261,232949.0
2019-05-07 10:50:00,41.04,41.04,40.87,40.96,555349.0,40.1163,40.1163,39.9501,40.0381,555349.0
2019-05-07 10:55:00,40.95,41.08,40.94,41.04,201619.0,40.0283,40.1554,40.0185,40.1163,201619.0
2019-05-07 11:00:00,41.04,41.04,40.91,40.93,248941.0,40.1163,40.1163,39.9892,40.0088,248941.0
2019-05-07 11:05:00,40.92,41.2,40.91,41.17,227032.0,39.999,40.2727,39.9892,40.2434,227032.0
2019-05-07 11:10:00,41.18,41.19,41.07,41.16,129732.0,40.2531,40.2629,40.1456,40.2336,129732.0
2019-05-07 11:15:00,41.17,41.26,41.14,41.23,239443.0,40.2434,40.3313,40.214,40.302,239443.0
2019-05-07 11:20:00,41.23,41.24,41.11,41.16,193998.0,40.302,40.3118,40.1847,40.2336,193998.0
2019-05-07 11:25:00,41.16,41.27,41.1,41.25,275925.0,40.2336,40.3411,40.1749,40.3216,275925.0
2019-05-07 11:30:00,41.26,41.32,41.23,41.27,202518.0,40.3313,40.39,40.302,40.3411,202518.0
2019-05-07 11:35:00,41.27,41.31,41.13,41.31,317086.0,40.3411,40.3802,40.2043,40.3802,317086.0
2019-05-07 11:40:00,41.32,41.4,41.21,41.24,265940.0,40.39,40.4682,40.2825,40.3118,265940.0
2019-05-07 11:45:00,41.24,41.26,41.15,41.17,266479.0,40.3118,40.3313,40.2238,40.2434,266479.0
2019-05-07 11:50:00,41.18,41.18,41.02,41.05,275019.0,40.2531,40.2531,40.0967,40.1261,275019.0
2019-05-07 11:55:00,41.07,41.08,40.98,41.05,195467.0,40.1456,40.1554,40.0576,40.1261,195467.0
2019-05-07 12:00:00,41.05,41.08,40.99,41.06,285247.0,40.1261,40.1554,40.0674,40.1358,285247.0
2019-05-07 12:05:00,41.06,41.2,41.04,41.14,152978.0,40.1358,40.2727,40.1163,40.214,152978.0
2019-05-07 12:10:00,41.15,41.19,41.1,41.12,120147.0,40.2238,40.2629,40.1749,40.1945,120147.0
2019-05-07 12:15:00,41.12,41.23,41.1,41.15,213773.0,40.1945,40.302,40.1749,40.2238,213773.0
2019-05-07 12:20:00,41.15,41.26,41.14,41.23,156320.0,40.2238,40.3313,40.214,40.302,156320.0
2019-05-07 12:25:00,41.23,41.25,41.18,41.22,131331.0,40.302,40.3216,40.2531,40.2922,131331.0
2019-05-07 12:30:00,41.22,41.24,41.12,41.13,129248.0,40.2922,40.3118,40.1945,40.2043,129248.0
2019-05-07 12:35:00,41.12,41.16,41.04,41.07,132105.0,40.1945,40.2336,40.1163,40.1456,132105.0
2019-05-07 12:40:00,41.07,41.07,40.99,41.04,243337.0,40.1456,40.1456,40.0674,40.1163,243337.0
2019-05-07 12:45:00,41.04,41.11,41.04,41.05,108852.0,40.1163,40.1847,40.1163,40.1261,108852.0
2019-05-07 12:50:00,41.05,41.11,41.0,41.01,90967.0,40.1261,40.1847,40.0772,40.087,90967.0
2019-05-07 12:55:00,41.01,41.01,40.87,40.89,494215.0,40.087,40.087,39.9501,39.9697,494215.0
2019-05-07 13:00:00,40.88,40.93,40.86,40.89,287827.0,39.9599,40.0088,39.9403,39.9697,287827.0
2019-05-07 13:05:00,40.89,40.91,40.72,40.73,334503.0,39.9697,39.9892,39.8035,39.8133,334503.0
2019-05-07 13:10:00,40.73,40.85,40.69,40.8,247323.0,39.8133,39.9306,39.7742,39.8817,247323.0
2019-05-07 13:15:00,40.8,40.85,40.61,40.68,485732.0,39.8817,39.9306,39.696,39.7644,485732.0
2019-05-07 13:20:00,40.68,40.75,40.6,40.6,225574.0,39.7644,39.8328,39.6862,39.6862,225574.0
2019-05-07 13:25:00,40.6,40.71,40.54,40.64,300107.0,39.6862,39.7937,39.6275,39.7253,300107.0
2019-05-07 13:30:00,40.63,40.63,40.44,40.61,404929.0,39.7155,39.7155,39.5298,39.696,404929.0
2019-05-07 13:35:00,40.61,40.61,40.28,40.35,527121.0,39.696,39.696,39.3734,39.4418,527121.0
2019-05-07 13:40:00,40.36,40.36,39.98,40.1,1136794.0,39.4516,39.4516,39.0802,39.1975,1136794.0
2019-05-07 13:45:00,40.09,40.28,40.05,40.25,606241.0,39.1877,39.3734,39.1486,39.3441,606241.0
2019-05-07 13:50:00,40.25,40.34,40.17,40.18,386336.0,39.3441,39.4321,39.2659,39.2757,386336.0
2019-05-07 13:55:00,40.19,40.35,40.17,40.25,396153.0,39.2854,39.4418,39.2659,39.3441,396153.0
2019-05-07 14:00:00,40.25,40.27,40.08,40.09,505285.0,39.3441,39.3636,39.1779,39.1877,505285.0
2019-05-07 14:05:00,40.09,40.28,40.08,40.18,504879.0,39.1877,39.3734,39.1779,39.2757,504879.0
2019-05-07 14:10:00,40.19,40.2,40.0,40.04,696699.0,39.2854,39.2952,39.0997,39.1388,696699.0
2019-05-07 14:15:00,40.04,40.13,40.03,40.09,219620.0,39.1388,39.2268,39.129,39.1877,219620.0
2019-05-07 14:20:00,40.09,40.17,40.0,40.04,190335.0,39.1877,39.2659,39.0997,39.1388,190335.0
2019-05-07 14:25:00,40.04,40.09,39.96,40.0,257647.0,39.1388,39.1877,39.0606,39.0997,257647.0
2019-05-07 14:30:00,40.0,40.03,39.9,39.91,369517.0,39.0997,39.129,39.002,39.0117,369517.0
2019-05-07 14:35:00,39.91,39.97,39.88,39.93,194983.0,39.0117,39.0704,38.9824,39.0313,194983.0
2019-05-07 14:40:00,39.93,40.04,39.92,39.98,436497.0,39.0313,39.1388,39.0215,39.0802,436497.0
2019-05-07 14:45:00,39.98,39.98,39.86,39.86,232053.0,39.0802,39.0802,38.9629,38.9629,232053.0
2019-05-07 14:50:00,39.87,40.14,39.87,40.13,193766.0,38.9726,39.2366,38.9726,39.2268,193766.0
2019-05-07 14:55:00,40.14,40.23,40.11,40.14,234349.0,39.2366,39.3245,39.2072,39.2366,234349.0
2019-05-07 15:00:00,40.15,40.18,40.02,40.06,227633.0,39.2463,39.2757,39.1193,39.1584,227633.0
2019-05-07 15:05:00,40.06,40.09,39.89,40.08,290706.0,39.1584,39.1877,38.9922,39.1779,290706.0
2019-05-07 15:10:00,40.07,40.24,40.05,40.13,244780.0,39.1681,39.3343,39.1486,39.2268,244780.0
2019-05-07 15:15:00,40.13,40.2,40.07,40.1,160998.0,39.2268,39.2952,39.1681,39.1975,160998.0
2019-05-07 15:20:00,40.11,40.15,40.02,40.05,254765.0,39.2072,39.2463,39.1193,39.1486,254765.0
2019-05-07 15:25:00,40.06,40.1,39.93,39.97,251673.0,39.1584,39.1975,39.0313,39.0704,251673.0
2019-05-07 15:30:00,39.96,40.01,39.87,39.91,405365.0,39.0606,39.1095,38.9726,39.0117,405365.0
2019-05-07 15:35:00,39.92,39.93,39.76,39.79,420509.0,39.0215,39.0313,38.8651,38.8944,420509.0
2019-05-07 15:40:00,39.78,40.05,39.73,40.05,620939.0,38.8847,39.1486,38.8358,39.1486,620939.0
2019-05-07 15:45:00,40.05,40.11,39.99,40.1,506903.0,39.1486,39.2072,39.0899,39.1975,506903.0
2019-05-07 15:50:00,40.1,40.19,40.05,40.12,734129.0,39.1975,39.2854,39.1486,39.217,734129.0
2019-05-07 15:55:00,40.13,40.45,40.12,40.25,2152881.0,39.2268,39.5396,39.217,39.3441,2152881.0
2019-05-08 09:30:00,39.93,40.04,39.61,39.62,1765654.0,39.0313,39.1388,38.7185,38.7283,1765654.0
2019-05-08 09:35:00,39.62,39.84,39.58,39.75,1126056.0,38.7283,38.9433,38.6892,38.8553,1126056.0
2019-05-08 09:40:00,39.77,40.07,39.67,40.01,913237.0,38.8749,39.1681,38.7771,39.1095,913237.0
2019-05-08 09:45:00,40.03,40.35,39.95,40.26,914408.0,39.129,39.4418,39.0508,39.3539,914408.0
2019-05-08 09:50:00,40.26,40.34,40.02,40.02,737224.0,39.3539,39.4321,39.1193,39.1193,737224.0
2019-05-08 09:55:00,40.02,40.18,39.9,40.06,506459.0,39.1193,39.2757,39.002,39.1584,506459.0
2019-05-08 10:00:00,40.07,40.25,40.05,40.14,572601.0,39.1681,39.3441,39.1486,39.2366,572601.0
2019-05-08 10:05:00,40.14,40.2,40.01,40.01,264059.0,39.2366,39.2952,39.1095,39.1095,264059.0
2019-05-08 10:10:00,40.01,40.14,39.97,40.09,278877.0,39.1095,39.2366,39.0704,39.1877,278877.0
2019-05-08 10:15:00,40.08,40.2,40.05,40.2,193155.0,39.1779,39.2952,39.1486,39.2952,193155.0
2019-05-08 10:20:00,40.19,40.24,40.03,40.14,356743.0,39.2854,39.3343,39.129,39.2366,356743.0
2019-05-08 10:25:00,40.15,40.19,40.06,40.15,199633.0,39.2463,39.2854,39.1584,39.2463,199633.0
2019-05-08 10:30:00,40.16,40.19,39.85,39.94,383098.0,39.2561,39.2854,38.9531,39.0411,383098.0
2019-05-08 10:35:00,39.93,39.98,39.85,39.97,232569.0,39.0313,39.0802,38.9531,39.0704,232569.0
2019-05-08 10:40:00,39.97,40.09,39.93,40.08,197921.0,39.0704,39.1877,39.0313,39.1779,197921.0
2019-05-08 10:45:00,40.07,40.15,39.96,39.96,218977.0,39.1681,39.2463,39.0606,39.0606,218977.0
2019-05-08 10:50:00,39.96,40.03,39.93,39.96,227223.0,39.0606,39.129,39.0313,39.0606,227223.0
2019-05-08 10:55:00,39.96,40.31,39.87,40.28,535108.0,39.0606,39.4027,38.9726,39.3734,535108.0
2019-05-08 11:00:00,40.29,40.4,40.17,40.32,753598.0,39.3832,39.4907,39.2659,39.4125,753598.0
2019-05-08 11:05:00,40.31,40.5,40.26,40.27,418438.0,39.4027,39.5884,39.3539,39.3636,418438.0
2019-05-08 11:10:00,40.28,40.4,40.28,40.31,290883.0,39.3734,39.4907,39.3734,39.4027,290883.0
2019-05-08 11:15:00,40.32,40.41,40.23,40.28,299607.0,39.4125,39.5005,39.3245,39.3734,299607.0
2019-05-08 11:20:00,40.28,40.35,40.25,40.34,285026.0,39.3734,39.4418,39.3441,39.4321,285026.0
2019-05-08 11:25:00,40.35,40.37,40.22,40.24,212350.0,39.4418,39.4614,39.3148,39.3343,212350.0
2019-05-08 11:30:00,40.25,40.29,39.97,40.05,746114.0,39.3441,39.3832,39.0704,39.1486,746114.0
2019-05-08 11:35:00,40.04,40.12,40.0,40.02,358079.0,39.1388,39.217,39.0997,39.1193,358079.0
2019-05-08 11:40:00,40.01,40.08,40.0,40.02,174973.0,39.1095,39.1779,39.0997,39.1193,174973.0
2019-05-08 11:45:00,40.02,40.09,39.96,40.09,178633.0,39.1193,39.1877,39.0606,39.1877,178633.0
2019-05-08 11:50:00,40.09,40.18,40.04,40.14,176840.0,39.1877,39.2757,39.1388,39.2366,176840.0
2019-05-08 11:55:00,40.14,40.15,40.03,40.05,150508.0,39.2366,39.2463,39.129,39.1486,150508.0
2019-05-08 12:00:00,40.06,40.11,39.98,40.01,135961.0,39.1584,39.2072,39.0802,39.1095,135961.0
2019-05-08 12:05:00,40.01,40.04,39.87,39.91,201165.0,39.1095,39.1388,38.9726,39.0117,201165.0
2019-05-08 12:10:00,39.91,39.94,39.86,39.91,121927.0,39.0117,39.0411,38.9629,39.0117,121927.0
2019-05-08 12:15:00,39.91,39.98,39.88,39.97,139250.0,39.0117,39.0802,38.9824,39.0704,139250.0
2019-05-08 12:20:00,39.97,40.03,39.94,39.98,120242.0,39.0704,39.129,39.0411,39.0802,120242.0
2019-05-08 12:25:00,39.98,40.06,39.94,40.03,92808.0,39.0802,39.1584,39.0411,39.129,92808.0
2019-05-08 12:30:00,40.03,40.06,39.96,40.05,99311.0,39.129,39.1584,39.0606,39.1486,99311.0
2019-05-08 12:35:00,40.04,40.1,40.01,40.09,99503.0,39.1388,39.1975,39.1095,39.1877,99503.0
2019-05-08 12:40:00,40.09,40.11,40.03,40.1,225275.0,39.1877,39.2072,39.129,39.1975,225275.0
2019-05-08 12:45:00,40.09,40.16,40.05,40.06,231521.0,39.1877,39.2561,39.1486,39.1584,231521.0
2019-05-08 12:50:00,40.07,40.11,40.04,40.05,84559.0,39.1681,39.2072,39.1388,39.1486,84559.0
2019-05-08 12:55:00,40.06,40.06,39.92,39.94,184960.0,39.1584,39.1584,39.0215,39.0411,184960.0
2019-05-08 13:00:00,39.95,39.98,39.87,39.98,216721.0,39.0508,39.0802,38.9726,39.0802,216721.0
2019-05-08 13:05:00,39.98,40.06,39.95,40.0,108027.0,39.0802,39.1584,39.0508,39.0997,108027.0
2019-05-08 13:10:00,40.0,40.0,39.91,39.95,128448.0,39.0997,39.0997,39.0117,39.0508,128448.0
2019-05-08 13:15:00,39.95,39.97,39.9,39.97,122171.0,39.0508,39.0704,39.002,39.0704,122171.0
2019-05-08 13:20:00,39.97,40.03,39.95,39.97,69802.0,39.0704,39.129,39.0508,39.0704,69802.0
2019-05-08 13:25:00,39.97,39.98,39.9,39.9,91335.0,39.0704,39.0802,39.002,39.002,91335.0
2019-05-08 13:30:00,39.91,39.98,39.88,39.96,98848.0,39.0117,39.0802,38.9824,39.0606,98848.0
2019-05-08 13:35:00,39.96,39.97,39.87,39.91,94452.0,39.0606,39.0704,38.9726,39.0117,94452.0
2019-05-08 13:40:00,39.92,39.93,39.87,39.91,119314.0,39.0215,39.0313,38.9726,39.0117,119314.0
2019-05-08 13:45:00,39.91,39.95,39.86,39.89,168589.0,39.0117,39.0508,38.9629,38.9922,168589.0
2019-05-08 13:50:00,39.89,39.91,39.84,39.9,146789.0,38.9922,39.0117,38.9433,39.002,146789.0
2019-05-08 13:55:00,39.9,39.95,39.89,39.93,90744.0,39.002,39.0508,38.9922,39.0313,90744.0
2019-05-08 14:00:00,39.94,39.94,39.87,39.9,137570.0,39.0411,39.0411,38.9726,39.002,137570.0
2019-05-08 14:05:00,39.9,39.98,39.89,39.97,101851.0,39.002,39.0802,38.9922,39.0704,101851.0
2019-05-08 14:10:00,39.97,39.97,39.86,39.87,101889.0,39.0704,39.0704,38.9629,38.9726,101889.0
2019-05-08 14:15:00,39.88,39.93,39.87,39.9,84899.0,38.9824,39.0313,38.9726,39.002,84899.0
2019-05-08 14:20:00,39.89,39.96,39.86,39.95,155338.0,38.9922,39.0606,38.9629,39.0508,155338.0
2019-05-08 14:25:00,39.96,39.99,39.93,39.95,148650.0,39.0606,39.0899,39.0313,39.0508,148650.0
2019-05-08 14:30:00,39.96,40.0,39.93,39.94,87632.0,39.0606,39.0997,39.0313,39.0411,87632.0
2019-05-08 14:35:00,39.94,39.96,39.91,39.95,52612.0,39.0411,39.0606,39.0117,39.0508,52612.0
2019-05-08 14:40:00,39.96,40.05,39.95,40.05,128355.0,39.0606,39.1486,39.0508,39.1486,128355.0
2019-05-08 14:45:00,40.05,40.05,39.95,40.01,127963.0,39.1486,39.1486,39.0508,39.1095,127963.0
2019-05-08 14:50:00,40.01,40.04,39.96,40.0,137242.0,39.1095,39.1388,39.0606,39.0997,137242.0
2019-05-08 14:55:00,39.99,40.0,39.94,39.99,107703.0,39.0899,39.0997,39.0411,39.0899,107703.0
2019-05-08 15:00:00,39.99,40.04,39.97,39.98,132414.0,39.0899,39.1388,39.0704,39.0802,132414.0
2019-05-08 15:05:00,39.98,40.02,39.95,39.96,172782.0,39.0802,39.1193,39.0508,39.0606,172782.0
2019-05-08 15:10:00,39.95,40.02,39.94,40.02,214811.0,39.0508,39.1193,39.0411,39.1193,214811.0
2019-05-08 15:15:00,40.02,40.05,39.96,40.03,149770.0,39.1193,39.1486,39.0606,39.129,149770.0
2019-05-08 15:20:00,40.04,40.08,40.02,40.03,201336.0,39.1388,39.1779,39.1193,39.129,201336.0
2019-05-08 15:25:00,40.04,40.07,40.0,40.05,116858.0,39.1388,39.1681,39.0997,39.1486,116858.0
2019-05-08 15:30:00,40.06,40.3,40.05,40.16,1013272.0,39.1584,39.393,39.1486,39.2561,1013272.0
2019-05-08 15:35:00,40.16,40.3,40.13,40.14,425842.0,39.2561,39.393,39.2268,39.2366,425842.0
2019-05-08 15:40:00,40.13,40.19,39.99,40.02,362229.0,39.2268,39.2854,39.0899,39.1193,362229.0
2019-05-08 15:45:00,40.03,40.07,39.92,39.95,528449.0,39.129,39.1681,39.0215,39.0508,528449.0
2019-05-08 15:50:00,39.96,39.96,39.86,39.9,566795.0,39.0606,39.0606,38.9629,39.002,566795.0
2019-05-08 15:55:00,39.91,39.91,39.71,39.76,1103832.0,39.0117,39.0117,38.8162,38.8651,1103832.0
2019-05-09 09:30:00,39.08,39.1,38.67,38.88,1167383.0,38.2004,38.22,37.7996,38.0049,1167383.0
2019-05-09 09:35:00,38.88,38.88,38.67,38.74,684740.0,38.0049,38.0049,37.7996,37.8681,684740.0
2019-05-09 09:40:00,38.73,38.73,38.46,38.53,664744.0,37.8583,37.8583,37.5944,37.6628,664744.0
2019-05-09 09:45:00,38.53,38.59,38.45,38.5,748696.0,37.6628,37.7214,37.5846,37.6335,748696.0
2019-05-09 09:50:00,38.5,38.51,38.3,38.36,1136077.0,37.6335,37.6432,37.438,37.4966,1136077.0
2019-05-09 09:55:00,38.37,38.65,38.34,38.63,491660.0,37.5064,37.7801,37.4771,37.7605,491660.0
2019-05-09 10:00:00,38.63,38.64,38.42,38.5,326889.0,37.7605,37.7703,37.5553,37.6335,326889.0
2019-05-09 10:05:00,38.5,38.67,38.49,38.52,419525.0,37.6335,37.7996,37.6237,37.653,419525.0
2019-05-09 10:10:00,38.52,38.59,38.5,38.56,290553.0,37.653,37.7214,37.6335,37.6921,290553.0
2019-05-09 10:15:00,38.56,38.63,38.5,38.51,369121.0,37.6921,37.7605,37.6335,37.6432,369121.0
2019-05-09 10:20:00,38.52,38.52,38.26,38.33,453058.0,37.653,37.653,37.3989,37.4673,453058.0
2019-05-09 10:25:00,38.33,38.4,38.26,38.33,294294.0,37.4673,37.5357,37.3989,37.4673,294294.0
2019-05-09 10:30:00,38.33,38.44,38.22,38.32,448300.0,37.4673,37.5748,37.3598,37.4575,448300.0
2019-05-09 10:35:00,38.32,38.39,38.21,38.23,199991.0,37.4575,37.5259,37.35,37.3695,199991.0
2019-05-09 10:40:00,38.23,38.42,38.2,38.34,227618.0,37.3695,37.5553,37.3402,37.4771,227618.0
2019-05-09 10:45:00,38.34,38.53,38.32,38.5,311701.0,37.4771,37.6628,37.4575,37.6335,311701.0
2019-05-09 10:50:00,38.49,38.49,38.33,38.41,359452.0,37.6237,37.6237,37.4673,37.5455,359452.0
2019-05-09 10:55:00,38.4,38.43,38.27,38.33,339510.0,37.5357,37.565,37.4086,37.4673,339510.0
2019-05-09 11:00:00,38.32,38.38,38.26,38.33,213839.0,37.4575,37.5162,37.3989,37.4673,213839.0
2019-05-09 11:05:00,38.33,38.39,38.24,38.34,197278.0,37.4673,37.5259,37.3793,37.4771,197278.0
2019-05-09 11:10:00,38.32,38.51,38.32,38.48,249171.0,37.4575,37.6432,37.4575,37.6139,249171.0
2019-05-09 11:15:00,38.49,38.62,38.43,38.59,377005.0,37.6237,37.7508,37.565,37.7214,377005.0
2019-05-09 11:20:00,38.59,38.63,38.44,38.53,283967.0,37.7214,37.7605,37.5748,37.6628,283967.0
2019-05-09 11:25:00,38.53,38.59,38.3,38.37,376867.0,37.6628,37.7214,37.438,37.5064,376867.0
2019-05-09 11:30:00,38.36,38.45,38.35,38.39,203178.0,37.4966,37.5846,37.4868,37.5259,203178.0
2019-05-09 11:35:00,38.4,38.57,38.4,38.55,198976.0,37.5357,37.7019,37.5357,37.6823,198976.0
2019-05-09 11:40:00,38.55,38.6,38.46,38.59,435080.0,37.6823,37.7312,37.5944,37.7214,435080.0
2019-05-09 11:45:00,38.6,38.65,38.53,38.64,235640.0,37.7312,37.7801,37.6628,37.7703,235640.0
2019-05-09 11:50:00,38.63,38.85,38.6,38.8,452071.0,37.7605,37.9756,37.7312,37.9267,452071.0
2019-05-09 11:55:00,38.79,38.92,38.76,38.84,587301.0,37.9169,38.044,37.8876,37.9658,587301.0
2019-05-09 12:00:00,38.83,38.86,38.7,38.77,353320.0,37.956,37.9854,37.829,37.8974,353320.0
2019-05-09 12:05:00,38.77,38.8,38.69,38.77,157363.0,37.8974,37.9267,37.8192,37.8974,157363.0
2019-05-09 12:10:00,38.77,38.85,38.75,38.8,167478.0,37.8974,37.9756,37.8778,37.9267,167478.0
2019-05-09 12:15:00,38.8,38.93,38.75,38.93,289852.0,37.9267,38.0538,37.8778,38.0538,289852.0
2019-05-09 12:20:00,38.93,38.96,38.87,38.87,249814.0,38.0538,38.0831,37.9951,37.9951,249814.0
2019-05-09 12:25:00,38.88,39.16,38.86,39.02,805193.0,38.0049,38.2786,37.9854,38.1418,805193.0
2019-05-09 12:30:00,39.03,39.16,39.03,39.13,310286.0,38.1515,38.2786,38.1515,38.2493,310286.0
2019-05-09 12:35:00,39.14,39.38,39.13,39.36,561906.0,38.2591,38.4937,38.2493,38.4741,561906.0
2019-05-09 12:40:00,39.36,39.63,39.32,39.36,865071.0,38.4741,38.738,38.435,38.4741,865071.0
2019-05-09 12:45:00,39.36,39.4,39.26,39.33,347126.0,38.4741,38.5132,38.3764,38.4448,347126.0
2019-05-09 12:50:00,39.33,39.38,39.23,39.28,211839.0,38.4448,38.4937,38.347,38.3959,211839.0
2019-05-09 12:55:00,39.28,39.35,39.25,39.26,150697.0,38.3959,38.4643,38.3666,38.3764,150697.0
2019-05-09 13:00:00,39.26,39.39,39.25,39.29,229569.0,38.3764,38.5034,38.3666,38.4057,229569.0
2019-05-09 13:05:00,39.28,39.32,39.24,39.27,94904.0,38.3959,38.435,38.3568,38.3861,94904.0
2019-05-09 13:10:00,39.27,39.31,39.17,39.27,167997.0,38.3861,38.4252,38.2884,38.3861,167997.0
2019-05-09 13:15:00,39.27,39.31,39.16,39.19,121434.0,38.3861,38.4252,38.2786,38.3079,121434.0
2019-05-09 13:20:00,39.19,39.22,39.1,39.18,238211.0,38.3079,38.3373,38.22,38.2982,238211.0
2019-05-09 13:25:00,39.18,39.21,39.12,39.16,131444.0,38.2982,38.3275,38.2395,38.2786,131444.0
2019-05-09 13:30:00,39.15,39.25,39.14,39.23,151355.0,38.2688,38.3666,38.2591,38.347,151355.0
2019-05-09 13:35:00,39.23,39.28,39.18,39.27,134095.0,38.347,38.3959,38.2982,38.3861,134095.0
2019-05-09 13:40:00,39.28,39.28,39.18,39.19,96152.0,38.3959,38.3959,38.2982,38.3079,96152.0
2019-05-09 13:45:00,39.19,39.38,39.17,39.37,170659.0,38.3079,38.4937,38.2884,38.4839,170659.0
2019-05-09 13:50:00,39.36,39.36,39.23,39.29,243067.0,38.4741,38.4741,38.347,38.4057,243067.0
2019-05-09 13:55:00,39.29,39.33,39.25,39.27,184371.0,38.4057,38.4448,38.3666,38.3861,184371.0
2019-05-09 14:00:00,39.27,39.34,39.2,39.2,277794.0,38.3861,38.4546,38.3177,38.3177,277794.0
2019-05-09 14:05:00,39.2,39.27,39.15,39.21,134185.0,38.3177,38.3861,38.2688,38.3275,134185.0
2019-05-09 14:10:00,39.21,39.25,39.15,39.21,110214.0,38.3275,38.3666,38.2688,38.3275,110214.0
2019-05-09 14:15:00,39.21,39.32,39.19,39.27,183499.0,38.3275,38.435,38.3079,38.3861,183499.0
2019-05-09 14:20:00,39.27,39.36,39.27,39.32,126259.0,38.3861,38.4741,38.3861,38.435,126259.0
2019-05-09 14:25:00,39.32,39.33,39.21,39.3,116070.0,38.435,38.4448,38.3275,38.4155,116070.0
2019-05-09 14:30:00,39.29,39.37,39.29,39.3,115232.0,38.4057,38.4839,38.4057,38.4155,115232.0
2019-05-09 14:35:00,39.3,39.37,39.3,39.32,84290.0,38.4155,38.4839,38.4155,38.435,84290.0
2019-05-09 14:40:00,39.32,39.38,39.28,39.29,124101.0,38.435,38.4937,38.3959,38.4057,124101.0
2019-05-09 14:45:00,39.29,39.29,39.18,39.19,207994.0,38.4057,38.4057,38.2982,38.3079,207994.0
2019-05-09 14:50:00,39.19,39.3,39.19,39.24,113000.0,38.3079,38.4155,38.3079,38.3568,113000.0
2019-05-09 14:55:00,39.24,39.26,39.11,39.14,135936.0,38.3568,38.3764,38.2297,38.2591,135936.0
2019-05-09 15:00:00,39.13,39.16,39.05,39.09,172080.0,38.2493,38.2786,38.1711,38.2102,172080.0
2019-05-09 15:05:00,39.09,39.11,38.97,39.01,290232.0,38.2102,38.2297,38.0929,38.132,290232.0
2019-05-09 15:10:00,39.01,39.11,39.0,39.05,181360.0,38.132,38.2297,38.1222,38.1711,181360.0
2019-05-09 15:15:00,39.06,39.16,39.06,39.15,133145.0,38.1809,38.2786,38.1809,38.2688,133145.0
2019-05-09 15:20:00,39.15,39.15,39.08,39.13,97410.0,38.2688,38.2688,38.2004,38.2493,97410.0
2019-05-09 15:25:00,39.13,39.24,39.12,39.23,197434.0,38.2493,38.3568,38.2395,38.347,197434.0
2019-05-09 15:30:00,39.23,39.4,39.21,39.37,203980.0,38.347,38.5132,38.3275,38.4839,203980.0
2019-05-09 15:35:00,39.36,39.39,39.32,39.39,181982.0,38.4741,38.5034,38.435,38.5034,181982.0
2019-05-09 15:40:00,39.39,39.4,39.26,39.27,269751.0,38.5034,38.5132,38.3764,38.3861,269751.0
2019-05-09 15:45:00,39.27,39.31,39.19,39.21,291378.0,38.3861,38.4252,38.3079,38.3275,291378.0
2019-05-09 15:50:00,39.2,39.27,39.19,39.23,431208.0,38.3177,38.3861,38.3079,38.347,431208.0
2019-05-09 15:55:00,39.23,39.33,39.22,39.26,1054138.0,38.347,38.4448,38.3373,38.3764,1054138.0
2019-05-10 09:30:00,39.01,39.04,38.59,38.7,782227.0,38.132,38.1613,37.7214,37.829,782227.0
2019-05-10 09:35:00,38.71,39.09,38.66,39.08,617805.0,37.8387,38.2102,37.7899,38.2004,617805.0
2019-05-10 09:40:00,39.09,39.1,38.95,38.99,510519.0,38.2102,38.22,38.0733,38.1124,510519.0
2019-05-10 09:45:00,39.0,39.29,39.0,39.17,475953.0,38.1222,38.4057,38.1222,38.2884,475953.0
2019-05-10 09:50:00,39.17,39.19,38.86,38.88,627201.0,38.2884,38.3079,37.9854,38.0049,627201.0
2019-05-10 09:55:00,38.87,38.92,38.66,38.69,542760.0,37.9951,38.044,37.7899,37.8192,542760.0
2019-05-10 10:00:00,38.7,38.72,38.54,38.6,388682.0,37.829,37.8485,37.6726,37.7312,388682.0
2019-05-10 10:05:00,38.61,38.72,38.56,38.68,245566.0,37.741,37.8485,37.6921,37.8094,245566.0
2019-05-10 10:10:00,38.68,38.69,38.28,38.28,738444.0,37.8094,37.8192,37.4184,37.4184,738444.0
2019-05-10 10:15:00,38.28,38.35,38.23,38.28,471474.0,37.4184,37.4868,37.3695,37.4184,471474.0
2019-05-10 10:20:00,38.27,38.43,38.18,38.35,810390.0,37.4086,37.565,37.3207,37.4868,810390.0
2019-05-10 10:25:00,38.36,38.54,38.34,38.48,396784.0,37.4966,37.6726,37.4771,37.6139,396784.0
2019-05-10 10:30:00,38.47,38.49,38.17,38.18,726051.0,37.6041,37.6237,37.3109,37.3207,726051.0
2019-05-10 10:35:00,38.18,38.19,37.97,38.07,1176343.0,37.3207,37.3304,37.1154,37.2131,1176343.0
2019-05-10 10:40:00,38.07,38.14,37.91,38.06,585720.0,37.2131,37.2816,37.0567,37.2034,585720.0
2019-05-10 10:45:00,38.06,38.14,37.99,38.05,390947.0,37.2034,37.2816,37.1349,37.1936,390947.0
2019-05-10 10:50:00,38.04,38.12,37.99,38.04,324508.0,37.1838,37.262,37.1349,37.1838,324508.0
2019-05-10 10:55:00,38.03,38.06,37.75,37.78,748952.0,37.174,37.2034,36.9003,36.9297,748952.0
2019-05-10 11:00:00,37.78,37.83,37.64,37.77,632663.0,36.9297,36.9785,36.7928,36.9199,632663.0
2019-05-10 11:05:00,37.77,37.92,37.75,37.92,454509.0,36.9199,37.0665,36.9003,37.0665,454509.0
2019-05-10 11:10:00,37.92,38.0,37.89,37.93,396898.0,37.0665,37.1447,37.0372,37.0763,396898.0
2019-05-10 11:15:00,37.93,38.09,37.84,38.09,296096.0,37.0763,37.2327,36.9883,37.2327,296096.0
2019-05-10 11:20:00,38.09,38.21,38.06,38.13,514391.0,37.2327,37.35,37.2034,37.2718,514391.0
2019-05-10 11:25:00,38.14,38.2,37.95,37.97,327745.0,37.2816,37.3402,37.0958,37.1154,327745.0
2019-05-10 11:30:00,37.98,38.07,37.94,37.96,370884.0,37.1252,37.2131,37.0861,37.1056,370884.0
2019-05-10 11:35:00,37.96,38.09,37.9,37.97,312334.0,37.1056,37.2327,37.047,37.1154,312334.0
2019-05-10 11:40:00,37.98,38.01,37.74,37.8,328656.0,37.1252,37.1545,36.8906,36.9492,328656.0
2019-05-10 11:45:00,37.8,37.87,37.77,37.82,351075.0,36.9492,37.0176,36.9199,36.9688,351075.0
2019-05-10 11:50:00,37.82,37.99,37.76,37.94,262195.0,36.9688,37.1349,36.9101,37.0861,262195.0
2019-05-10 11:55:00,37.95,38.03,37.79,37.82,666668.0,37.0958,37.174,36.9394,36.9688,666668.0
2019-05-10 12:00:00,37.81,37.98,37.81,37.89,320129.0,36.959,37.1252,36.959,37.0372,320129.0
2019-05-10 12:05:00,37.88,37.96,37.76,37.77,225022.0,37.0274,37.1056,36.9101,36.9199,225022.0
2019-05-10 12:10:00,37.77,37.94,37.76,37.91,220993.0,36.9199,37.0861,36.9101,37.0567,220993.0
2019-05-10 12:15:00,37.91,38.09,37.89,38.0,354142.0,37.0567,37.2327,37.0372,37.1447,354142.0
2019-05-10 12:20:00,38.0,38.1,38.0,38.09,175534.0,37.1447,37.2425,37.1447,37.2327,175534.0
2019-05-10 12:25:00,38.09,38.17,38.02,38.12,138768.0,37.2327,37.3109,37.1643,37.262,138768.0
2019-05-10 12:30:00,38.12,38.44,38.09,38.35,550805.0,37.262,37.5748,37.2327,37.4868,550805.0
2019-05-10 12:35:00,38.34,38.4,38.25,38.33,128336.0,37.4771,37.5357,37.3891,37.4673,128336.0
2019-05-10 12:40:00,38.33,38.36,38.26,38.33,188477.0,37.4673,37.4966,37.3989,37.4673,188477.0
2019-05-10 12:45:00,38.34,38.35,38.16,38.19,242025.0,37.4771,37.4868,37.3011,37.3304,242025.0
2019-05-10 12:50:00,38.19,38.39,38.19,38.35,204480.0,37.3304,37.5259,37.3304,37.4868,204480.0
2019-05-10 12:55:00,38.35,38.39,38.3,38.37,213592.0,37.4868,37.5259,37.438,37.5064,213592.0
2019-05-10 13:00:00,38.38,38.5,38.32,38.47,279373.0,37.5162,37.6335,37.4575,37.6041,279373.0
2019-05-10 13:05:00,38.47,38.48,38.28,38.33,147327.0,37.6041,37.6139,37.4184,37.4673,147327.0
2019-05-10 13:10:00,38.32,38.41,38.24,38.38,218862.0,37.4575,37.5455,37.3793,37.5162,218862.0
2019-05-10 13:15:00,38.39,38.51,38.34,38.48,236737.0,37.5259,37.6432,37.4771,37.6139,236737.0
2019-05-10 13:20:00,38.48,38.6,38.45,38.52,309806.0,37.6139,37.7312,37.5846,37.653,309806.0
2019-05-10 13:25:00,38.52,38.59,38.47,38.53,158868.0,37.653,37.7214,37.6041,37.6628,158868.0
2019-05-10 13:30:00,38.52,38.66,38.5,38.62,269252.0,37.653,37.7899,37.6335,37.7508,269252.0
2019-05-10 13:35:00,38.64,38.66,38.55,38.56,209028.0,37.7703,37.7899,37.6823,37.6921,209028.0
2019-05-10 13:40:00,38.57,38.62,38.48,38.52,189722.0,37.7019,37.7508,37.6139,37.653,189722.0
2019-05-10 13:45:00,38.52,38.63,38.48,38.58,201996.0,37.653,37.7605,37.6139,37.7117,201996.0
2019-05-10 13:50:00,38.59,38.65,38.57,38.61,175535.0,37.7214,37.7801,37.7019,37.741,175535.0
2019-05-10 13:55:00,38.6,38.7,38.58,38.66,196355.0,37.7312,37.829,37.7117,37.7899,196355.0
2019-05-10 14:00:00,38.67,38.75,38.65,38.75,154946.0,37.7996,37.8778,37.7801,37.8778,154946.0
2019-05-10 14:05:00,38.75,38.79,38.71,38.79,267027.0,37.8778,37.9169,37.8387,37.9169,267027.0
2019-05-10 14:10:00,38.79,38.8,38.68,38.72,152383.0,37.9169,37.9267,37.8094,37.8485,152383.0
2019-05-10 14:15:00,38.72,38.72,38.6,38.66,193682.0,37.8485,37.8485,37.7312,37.7899,193682.0
2019-05-10 14:20:00,38.66,38.72,38.61,38.65,117701.0,37.7899,37.8485,37.741,37.7801,117701.0
2019-05-10 14:25:00,38.64,38.68,38.58,38.64,135203.0,37.7703,37.8094,37.7117,37.7703,135203.0
2019-05-10 14:30:00,38.65,38.68,38.59,38.65,140687.0,37.7801,37.8094,37.7214,37.7801,140687.0
2019-05-10 14:35:00,38.65,38.75,38.63,38.72,111627.0,37.7801,37.8778,37.7605,37.8485,111627.0
2019-05-10 14:40:00,38.73,38.77,38.68,38.74,201147.0,37.8583,37.8974,37.8094,37.8681,201147.0
2019-05-10 14:45:00,38.74,38.78,38.72,38.75,110254.0,37.8681,37.9072,37.8485,37.8778,110254.0
2019-05-10 14:50:00,38.75,38.87,38.74,38.8,134366.0,37.8778,37.9951,37.8681,37.9267,134366.0
2019-05-10 14:55:00,38.81,38.83,38.76,38.77,116652.0,37.9365,37.956,37.8876,37.8974,116652.0
2019-05-10 15:00:00,38.77,38.9,38.77,38.89,151425.0,37.8974,38.0245,37.8974,38.0147,151425.0
2019-05-10 15:05:00,38.89,38.9,38.81,38.84,187195.0,38.0147,38.0245,37.9365,37.9658,187195.0
2019-05-10 15:10:00,38.84,38.91,38.79,38.91,143663.0,37.9658,38.0342,37.9169,38.0342,143663.0
2019-05-10 15:15:00,38.91,38.99,38.84,38.96,229898.0,38.0342,38.1124,37.9658,38.0831,229898.0
2019-05-10 15:20:00,38.96,39.08,38.96,39.04,237783.0,38.0831,38.2004,38.0831,38.1613,237783.0
2019-05-10 15:25:00,39.04,39.17,39.03,39.13,212779.0,38.1613,38.2884,38.1515,38.2493,212779.0
2019-05-10 15:30:00,39.13,39.15,38.96,38.99,367095.0,38.2493,38.2688,38.0831,38.1124,367095.0
2019-05-10 15:35:00,38.99,39.01,38.84,38.86,258251.0,38.1124,38.132,37.9658,37.9854,258251.0
2019-05-10 15:40:00,38.86,38.87,38.78,38.85,252640.0,37.9854,37.9951,37.9072,37.9756,252640.0
2019-05-10 15:45:00,38.84,38.9,38.77,38.8,384477.0,37.9658,38.0245,37.8974,37.9267,384477.0
2019-05-10 15:50:00,38.79,38.86,38.78,38.86,407053.0,37.9169,37.9854,37.9072,37.9854,407053.0
2019-05-10 15:55:00,38.85,38.98,38.82,38.93,907164.0,37.9756,38.1027,37.9463,38.0538,907164.0
2019-05-13 09:30:00,37.4,37.63,37.2,37.6,1463976.0,36.5582,36.783,36.3627,36.7537,1463976.0
2019-05-13 09:35:00,37.6,37.77,37.3,37.71,725502.0,36.7537,36.9199,36.4605,36.8612,725502.0
2019-05-13 09:40:00,37.69,37.86,37.58,37.73,461327.0,36.8417,37.0079,36.7342,36.8808,461327.0
2019-05-13 09:45:00,37.71,37.98,37.7,37.97,732053.0,36.8612,37.1252,36.8515,37.1154,732053.0
2019-05-13 09:50:00,37.96,37.97,37.49,37.53,763494.0,37.1056,37.1154,36.6462,36.6853,763494.0
2019-05-13 09:55:00,37.53,37.65,37.49,37.58,431447.0,36.6853,36.8026,36.6462,36.7342,431447.0
2019-05-13 10:00:00,37.58,37.58,37.18,37.31,730679.0,36.7342,36.7342,36.3432,36.4702,730679.0
2019-05-13 10:05:00,37.31,37.41,37.23,37.37,523188.0,36.4702,36.568,36.392,36.5289,523188.0
2019-05-13 10:10:00,37.36,37.57,37.36,37.57,559153.0,36.5191,36.7244,36.5191,36.7244,559153.0
2019-05-13 10:15:00,37.57,37.85,37.54,37.68,575920.0,36.7244,36.9981,36.6951,36.8319,575920.0
2019-05-13 10:20:00,37.69,37.7,37.52,37.55,298783.0,36.8417,36.8515,36.6755,36.7048,298783.0
2019-05-13 10:25:00,37.56,37.6,37.39,37.51,383760.0,36.7146,36.7537,36.5484,36.6657,383760.0
2019-05-13 10:30:00,37.52,37.6,37.42,37.55,329521.0,36.6755,36.7537,36.5778,36.7048,329521.0
2019-05-13 10:35:00,37.55,37.76,37.54,37.67,351783.0,36.7048,36.9101,36.6951,36.8221,351783.0
2019-05-13 10:40:00,37.66,37.84,37.64,37.79,260236.0,36.8124,36.9883,36.7928,36.9394,260236.0
2019-05-13 10:45:00,37.78,37.83,37.58,37.63,237319.0,36.9297,36.9785,36.7342,36.783,237319.0
2019-05-13 10:50:00,37.63,37.76,37.59,37.66,213682.0,36.783,36.9101,36.7439,36.8124,213682.0
2019-05-13 10:55:00,37.67,37.79,37.65,37.76,256013.0,36.8221,36.9394,36.8026,36.9101,256013.0
2019-05-13 11:00:00,37.76,37.84,37.55,37.63,401187.0,36.9101,36.9883,36.7048,36.783,401187.0
2019-05-13 11:05:00,37.63,37.76,37.62,37.68,285963.0,36.783,36.9101,36.7733,36.8319,285963.0
2019-05-13 11:10:00,37.68,37.83,37.63,37.78,206389.0,36.8319,36.9785,36.783,36.9297,206389.0
2019-05-13 11:15:00,37.78,37.78,37.45,37.57,319654.0,36.9297,36.9297,36.6071,36.7244,319654.0
2019-05-13 11:20:00,37.57,37.77,37.55,37.76,292611.0,36.7244,36.9199,36.7048,36.9101,292611.0
2019-05-13 11:25:00,37.76,37.81,37.57,37.63,269403.0,36.9101,36.959,36.7244,36.783,269403.0
2019-05-13 11:30:00,37.63,37.75,37.55,37.68,290697.0,36.783,36.9003,36.7048,36.8319,290697.0
2019-05-13 11:35:00,37.68,37.69,37.56,37.57,225410.0,36.8319,36.8417,36.7146,36.7244,225410.0
2019-05-13 11:40:00,37.57,37.62,37.47,37.48,275890.0,36.7244,36.7733,36.6266,36.6364,275890.0
2019-05-13 11:45:00,37.48,37.53,37.4,37.45,380512.0,36.6364,36.6853,36.5582,36.6071,380512.0
2019-05-13 11:50:00,37.45,37.5,37.36,37.48,280720.0,36.6071,36.656,36.5191,36.6364,280720.0
2019-05-13 11:55:00,37.48,37.6,37.41,37.52,362323.0,36.6364,36.7537,36.568,36.6755,362323.0
2019-05-13 12:00:00,37.52,37.53,37.25,37.34,332466.0,36.6755,36.6853,36.4116,36.4996,332466.0
2019-05-13 12:05:00,37.33,37.42,37.28,37.33,408020.0,36.4898,36.5778,36.4409,36.4898,408020.0
2019-05-13 12:10:00,37.33,37.4,37.27,37.38,311659.0,36.4898,36.5582,36.4311,36.5387,311659.0
2019-05-13 12:15:00,37.37,37.45,37.32,37.41,442917.0,36.5289,36.6071,36.48,36.568,442917.0
2019-05-13 12:20:00,37.41,37.46,37.28,37.29,202830.0,36.568,36.6169,36.4409,36.4507,202830.0
2019-05-13 12:25:00,37.29,37.33,37.21,37.32,349587.0,36.4507,36.4898,36.3725,36.48,349587.0
2019-05-13 12:30:00,37.32,37.37,37.26,37.26,289254.0,36.48,36.5289,36.4214,36.4214,289254.0
2019-05-13 12:35:00,37.25,37.46,37.24,37.37,256789.0,36.4116,36.6169,36.4018,36.5289,256789.0
2019-05-13 12:40:00,37.37,37.4,37.27,37.33,215418.0,36.5289,36.5582,36.4311,36.4898,215418.0
2019-05-13 12:45:00,37.34,37.42,37.33,37.36,88721.0,36.4996,36.5778,36.4898,36.5191,88721.0
2019-05-13 12:50:00,37.37,37.37,37.27,37.32,131512.0,36.5289,36.5289,36.4311,36.48,131512.0
2019-05-13 12:55:00,37.32,37.32,37.19,37.22,244185.0,36.48,36.48,36.3529,36.3823,244185.0
2019-05-13 13:00:00,37.21,37.22,37.12,37.16,227262.0,36.3725,36.3823,36.2845,36.3236,227262.0
2019-05-13 13:05:00,37.16,37.24,37.12,37.13,103972.0,36.3236,36.4018,36.2845,36.2943,103972.0
2019-05-13 13:10:00,37.13,37.16,37.1,37.12,372276.0,36.2943,36.3236,36.265,36.2845,372276.0
2019-05-13 13:15:00,37.12,37.21,37.09,37.1,143787.0,36.2845,36.3725,36.2552,36.265,143787.0
2019-05-13 13:20:00,37.09,37.21,37.05,37.2,196139.0,36.2552,36.3725,36.2161,36.3627,196139.0
2019-05-13 13:25:00,37.2,37.23,37.14,37.17,165598.0,36.3627,36.392,36.3041,36.3334,165598.0
2019-05-13 13:30:00,37.16,37.23,37.15,37.18,157596.0,36.3236,36.392,36.3138,36.3432,157596.0
2019-05-13 13:35:00,37.18,37.39,37.15,37.29,242970.0,36.3432,36.5484,36.3138,36.4507,242970.0
2019-05-13 13:40:00,37.29,37.36,37.25,37.25,133538.0,36.4507,36.5191,36.4116,36.4116,133538.0
2019-05-13 13:45:00,37.24,37.31,37.2,37.28,106816.0,36.4018,36.4702,36.3627,36.4409,106816.0
2019-05-13 13:50:00,37.27,37.31,37.23,37.3,74603.0,36.4311,36.4702,36.392,36.4605,74603.0
2019-05-13 13:55:00,37.31,37.38,37.26,37.36,129050.0,36.4702,36.5387,36.4214,36.5191,129050.0
2019-05-13 14:00:00,37.35,37.41,37.3,37.4,161360.0,36.5093,36.568,36.4605,36.5582,161360.0
2019-05-13 14:05:00,37.39,37.48,37.39,37.44,248801.0,36.5484,36.6364,36.5484,36.5973,248801.0
2019-05-13 14:10:00,37.43,37.44,37.28,37.28,253238.0,36.5875,36.5973,36.4409,36.4409,253238.0
2019-05-13 14:15:00,37.28,37.31,37.21,37.22,137156.0,36.4409,36.4702,36.3725,36.3823,137156.0
2019-05-13 14:20:00,37.23,37.37,37.21,37.36,223561.0,36.392,36.5289,36.3725,36.5191,223561.0
2019-05-13 14:25:00,37.37,37.65,37.35,37.55,545690.0,36.5289,36.8026,36.5093,36.7048,545690.0
2019-05-13 14:30:00,37.57,37.58,37.47,37.5,150206.0,36.7244,36.7342,36.6266,36.656,150206.0
2019-05-13 14:35:00,37.5,37.59,37.47,37.56,145720.0,36.656,36.7439,36.6266,36.7146,145720.0
2019-05-13 14:40:00,37.56,37.65,37.52,37.54,250050.0,36.7146,36.8026,36.6755,36.6951,250050.0
2019-05-13 14:45:00,37.54,37.74,37.53,37.73,287102.0,36.6951,36.8906,36.6853,36.8808,287102.0
2019-05-13 14:50:00,37.73,37.79,37.7,37.73,283044.0,36.8808,36.9394,36.8515,36.8808,283044.0
2019-05-13 14:55:00,37.73,37.85,37.72,37.73,229860.0,36.8808,36.9981,36.871,36.8808,229860.0
2019-05-13 15:00:00,37.72,37.79,37.65,37.7,240139.0,36.871,36.9394,36.8026,36.8515,240139.0
2019-05-13 15:05:00,37.7,37.82,37.69,37.74,223946.0,36.8515,36.9688,36.8417,36.8906,223946.0
2019-05-13 15:10:00,37.73,37.77,37.68,37.7,189561.0,36.8808,36.9199,36.8319,36.8515,189561.0
2019-05-13 15:15:00,37.69,37.72,37.63,37.65,267594.0,36.8417,36.871,36.783,36.8026,267594.0
2019-05-13 15:20:00,37.65,37.66,37.59,37.62,331205.0,36.8026,36.8124,36.7439,36.7733,331205.0
2019-05-13 15:25:00,37.61,37.66,37.57,37.61,314822.0,36.7635,36.8124,36.7244,36.7635,314822.0
2019-05-13 15:30:00,37.6,37.61,37.37,37.42,553196.0,36.7537,36.7635,36.5289,36.5778,553196.0
2019-05-13 15:35:00,37.42,37.43,37.23,37.28,415796.0,36.5778,36.5875,36.392,36.4409,415796.0
2019-05-13 15:40:00,37.28,37.36,37.25,37.28,398469.0,36.4409,36.5191,36.4116,36.4409,398469.0
2019-05-13 15:45:00,37.29,37.39,37.28,37.33,602487.0,36.4507,36.5484,36.4409,36.4898,602487.0
2019-05-13 15:50:00,37.34,37.39,37.28,37.39,550086.0,36.4996,36.5484,36.4409,36.5484,550086.0
2019-05-13 15:55:00,37.39,37.44,37.32,37.38,957339.0,36.5484,36.5973,36.48,36.5387,957339.0
2019-05-14 09:30:00,37.91,38.14,37.79,37.94,1099184.0,37.0567,37.2816,36.9394,37.0861,1099184.0
2019-05-14 09:35:00,37.94,38.09,37.89,37.97,724171.0,37.0861,37.2327,37.0372,37.1154,724171.0
2019-05-14 09:40:00,37.97,38.0,37.76,37.87,567428.0,37.1154,37.1447,36.9101,37.0176,567428.0
2019-05-14 09:45:00,37.87,37.94,37.4,37.41,875972.0,37.0176,37.0861,36.5582,36.568,875972.0
2019-05-14 09:50:00,37.41,37.54,37.41,37.49,533295.0,36.568,36.6951,36.568,36.6462,533295.0
2019-05-14 09:55:00,37.5,37.58,37.4,37.51,523429.0,36.656,36.7342,36.5582,36.6657,523429.0
2019-05-14 10:00:00,37.52,37.74,37.51,37.61,546982.0,36.6755,36.8906,36.6657,36.7635,546982.0
2019-05-14 10:05:00,37.62,37.67,37.54,37.63,389886.0,36.7733,36.8221,36.6951,36.783,389886.0
2019-05-14 10:10:00,37.63,37.65,37.43,37.5,518082.0,36.783,36.8026,36.5875,36.656,518082.0
2019-05-14 10:15:00,37.5,37.61,37.46,37.48,363811.0,36.656,36.7635,36.6169,36.6364,363811.0
2019-05-14 10:20:00,37.47,37.66,37.47,37.64,390681.0,36.6266,36.8124,36.6266,36.7928,390681.0
2019-05-14 10:25:00,37.64,37.81,37.58,37.8,381527.0,36.7928,36.959,36.7342,36.9492,381527.0
2019-05-14 10:30:00,37.8,37.82,37.66,37.66,380379.0,36.9492,36.9688,36.8124,36.8124,380379.0
2019-05-14 10:35:00,37.66,37.81,37.65,37.78,160368.0,36.8124,36.959,36.8026,36.9297,160368.0
2019-05-14 10:40:00,37.79,37.91,37.74,37.86,482263.0,36.9394,37.0567,36.8906,37.0079,482263.0
2019-05-14 10:45:00,37.87,37.92,37.8,37.83,356879.0,37.0176,37.0665,36.9492,36.9785,356879.0
2019-05-14 10:50:00,37.83,37.88,37.66,37.67,271665.0,36.9785,37.0274,36.8124,36.8221,271665.0
2019-05-14 10:55:00,37.67,37.71,37.57,37.65,288400.0,36.8221,36.8612,36.7244,36.8026,288400.0
2019-05-14 11:00:00,37.66,37.74,37.6,37.68,264739.0,36.8124,36.8906,36.7537,36.8319,264739.0
2019-05-14 11:05:00,37.68,37.87,37.67,37.86,256922.0,36.8319,37.0176,36.8221,37.0079,256922.0
2019-05-14 11:10:00,37.86,38.0,37.86,37.96,406295.0,37.0079,37.1447,37.0079,37.1056,406295.0
2019-05-14 11:15:00,37.96,37.96,37.86,37.92,201317.0,37.1056,37.1056,37.0079,37.0665,201317.0
2019-05-14 11:20:00,37.92,38.01,37.86,38.0,319915.0,37.0665,37.1545,37.0079,37.1447,319915.0
2019-05-14 11:25:00,38.0,38.1,37.99,38.07,248430.0,37.1447,37.2425,37.1349,37.2131,248430.0
2019-05-14 11:30:00,38.06,38.16,38.05,38.15,379108.0,37.2034,37.3011,37.1936,37.2913,379108.0
2019-05-14 11:35:00,38.15,38.27,38.14,38.22,290663.0,37.2913,37.4086,37.2816,37.3598,290663.0
2019-05-14 11:40:00,38.21,38.24,38.05,38.12,318097.0,37.35,37.3793,37.1936,37.262,318097.0
2019-05-14 11:45:00,38.13,38.23,38.1,38.15,268891.0,37.2718,37.3695,37.2425,37.2913,268891.0
2019-05-14 11:50:00,38.15,38.17,38.06,38.15,185420.0,37.2913,37.3109,37.2034,37.2913,185420.0
2019-05-14 11:55:00,38.15,38.23,38.11,38.22,228948.0,37.2913,37.3695,37.2522,37.3598,228948.0
2019-05-14 12:00:00,38.22,38.3,38.22,38.28,217120.0,37.3598,37.438,37.3598,37.4184,217120.0
2019-05-14 12:05:00,38.28,38.35,38.24,38.25,218808.0,37.4184,37.4868,37.3793,37.3891,218808.0
2019-05-14 12:10:00,38.25,38.26,38.15,38.19,280759.0,37.3891,37.3989,37.2913,37.3304,280759.0
2019-05-14 12:15:00,38.19,38.2,38.04,38.08,207132.0,37.3304,37.3402,37.1838,37.2229,207132.0
2019-05-14 12:20:00,38.09,38.25,38.08,38.2,220110.0,37.2327,37.3891,37.2229,37.3402,220110.0
2019-05-14 12:25:00,38.19,38.3,38.19,38.2,132827.0,37.3304,37.438,37.3304,37.3402,132827.0
2019-05-14 12:30:00,38.2,38.3,38.19,38.26,137305.0,37.3402,37.438,37.3304,37.3989,137305.0
2019-05-14 12:35:00,38.26,38.29,38.24,38.27,104131.0,37.3989,37.4282,37.3793,37.4086,104131.0
2019-05-14 12:40:00,38.28,38.37,38.26,38.3,136378.0,37.4184,37.5064,37.3989,37.438,136378.0
2019-05-14 12:45:00,38.31,38.37,38.27,38.36,142670.0,37.4477,37.5064,37.4086,37.4966,142670.0
2019-05-14 12:50:00,38.36,38.39,38.32,38.34,208134.0,37.4966,37.5259,37.4575,37.4771,208134.0
2019-05-14 12:55:00,38.35,38.38,38.34,38.35,86070.0,37.4868,37.5162,37.4771,37.4868,86070.0
2019-05-14 13:00:00,38.34,38.4,38.34,38.39,136906.0,37.4771,37.5357,37.4771,37.5259,136906.0
2019-05-14 13:05:00,38.4,38.41,38.29,38.37,178636.0,37.5357,37.5455,37.4282,37.5064,178636.0
2019-05-14 13:10:00,38.36,38.43,38.36,38.36,107395.0,37.4966,37.565,37.4966,37.4966,107395.0
2019-05-14 13:15:00,38.36,38.42,38.34,38.38,84146.0,37.4966,37.5553,37.4771,37.5162,84146.0
2019-05-14 13:20:00,38.38,38.49,38.37,38.48,139053.0,37.5162,37.6237,37.5064,37.6139,139053.0
2019-05-14 13:25:00,38.48,38.49,38.45,38.48,100252.0,37.6139,37.6237,37.5846,37.6139,100252.0
2019-05-14 13:30:00,38.49,38.54,38.49,38.51,148732.0,37.6237,37.6726,37.6237,37.6432,148732.0
2019-05-14 13:35:00,38.5,38.51,38.45,38.46,89718.0,37.6335,37.6432,37.5846,37.5944,89718.0
2019-05-14 13:40:00,38.46,38.51,38.45,38.48,83409.0,37.5944,37.6432,37.5846,37.6139,83409.0
2019-05-14 13:45:00,38.48,38.5,38.41,38.48,112149.0,37.6139,37.6335,37.5455,37.6139,112149.0
2019-05-14 13:50:00,38.48,38.52,38.46,38.49,110206.0,37.6139,37.653,37.5944,37.6237,110206.0
2019-05-14 13:55:00,38.5,38.58,38.49,38.54,107316.0,37.6335,37.7117,37.6237,37.6726,107316.0
2019-05-14 14:00:00,38.53,38.59,38.5,38.5,261595.0,37.6628,37.7214,37.6335,37.6335,261595.0
2019-05-14 14:05:00,38.5,38.51,38.38,38.43,208419.0,37.6335,37.6432,37.5162,37.565,208419.0
2019-05-14 14:10:00,38.43,38.44,38.38,38.41,89736.0,37.565,37.5748,37.5162,37.5455,89736.0
2019-05-14 14:15:00,38.41,38.49,38.39,38.43,84670.0,37.5455,37.6237,37.5259,37.565,84670.0
2019-05-14 14:20:00,38.43,38.48,38.42,38.47,79874.0,37.565,37.6139,37.5553,37.6041,79874.0
2019-05-14 14:25:00,38.47,38.54,38.43,38.52,125524.0,37.6041,37.6726,37.565,37.653,125524.0
2019-05-14 14:30:00,38.53,38.54,38.46,38.53,140427.0,37.6628,37.6726,37.5944,37.6628,140427.0
2019-05-14 14:35:00,38.52,38.61,38.52,38.6,139960.0,37.653,37.741,37.653,37.7312,139960.0
2019-05-14 14:40:00,38.6,38.61,38.52,38.57,64177.0,37.7312,37.741,37.653,37.7019,64177.0
2019-05-14 14:45:00,38.56,38.58,38.4,38.43,108159.0,37.6921,37.7117,37.5357,37.565,108159.0
2019-05-14 14:50:00,38.43,38.48,38.39,38.42,115545.0,37.565,37.6139,37.5259,37.5553,115545.0
2019-05-14 14:55:00,38.43,38.52,38.42,38.47,87637.0,37.565,37.653,37.5553,37.6041,87637.0
2019-05-14 15:00:00,38.46,38.53,38.43,38.52,102670.0,37.5944,37.6628,37.565,37.653,102670.0
2019-05-14 15:05:00,38.52,38.58,38.49,38.58,107052.0,37.653,37.7117,37.6237,37.7117,107052.0
2019-05-14 15:10:00,38.57,38.58,38.51,38.55,126762.0,37.7019,37.7117,37.6432,37.6823,126762.0
2019-05-14 15:15:00,38.54,38.54,38.49,38.53,74168.0,37.6726,37.6726,37.6237,37.6628,74168.0
2019-05-14 15:20:00,38.54,38.57,38.45,38.48,93944.0,37.6726,37.7019,37.5846,37.6139,93944.0
2019-05-14 15:25:00,38.48,38.56,38.45,38.5,156542.0,37.6139,37.6921,37.5846,37.6335,156542.0
2019-05-14 15:30:00,38.5,38.53,38.38,38.4,314447.0,37.6335,37.6628,37.5162,37.5357,314447.0
2019-05-14 15:35:00,38.4,38.48,38.37,38.46,185717.0,37.5357,37.6139,37.5064,37.5944,185717.0
2019-05-14 15:40:00,38.46,38.52,38.45,38.49,278780.0,37.5944,37.653,37.5846,37.6237,278780.0
2019-05-14 15:45:00,38.48,38.58,38.47,38.55,350214.0,37.6139,37.7117,37.6041,37.6823,350214.0
2019-05-14 15:50:00,38.55,38.55,38.47,38.53,357411.0,37.6823,37.6823,37.6041,37.6628,357411.0
2019-05-14 15:55:00,38.54,38.57,38.49,38.52,1060693.0,37.6726,37.7019,37.6237,37.653,1060693.0
2019-05-15 09:30:00,37.92,38.01,37.76,37.96,818456.0,37.0665,37.1545,36.9101,37.1056,818456.0
2019-05-15 09:35:00,37.96,38.01,37.87,37.99,463488.0,37.1056,37.1545,37.0176,37.1349,463488.0
2019-05-15 09:40:00,37.98,38.06,37.82,38.05,496184.0,37.1252,37.2034,36.9688,37.1936,496184.0
2019-05-15 09:45:00,38.01,38.08,37.91,37.92,430271.0,37.1545,37.2229,37.0567,37.0665,430271.0
2019-05-15 09:50:00,37.91,38.02,37.76,37.97,476593.0,37.0567,37.1643,36.9101,37.1154,476593.0
2019-05-15 09:55:00,37.97,38.03,37.95,37.99,251929.0,37.1154,37.174,37.0958,37.1349,251929.0
2019-05-15 10:00:00,37.98,38.19,37.98,38.02,426261.0,37.1252,37.3304,37.1252,37.1643,426261.0
2019-05-15 10:05:00,38.02,38.06,37.81,37.91,393423.0,37.1643,37.2034,36.959,37.0567,393423.0
2019-05-15 10:10:00,37.92,38.2,37.81,38.2,568700.0,37.0665,37.3402,36.959,37.3402,568700.0
2019-05-15 10:15:00,38.2,38.25,38.07,38.11,454481.0,37.3402,37.3891,37.2131,37.2522,454481.0
2019-05-15 10:20:00,38.1,38.23,38.09,38.22,232510.0,37.2425,37.3695,37.2327,37.3598,232510.0
2019-05-15 10:25:00,38.23,38.34,38.18,38.31,340852.0,37.3695,37.4771,37.3207,37.4477,340852.0
2019-05-15 10:30:00,38.31,38.44,38.29,38.33,297144.0,37.4477,37.5748,37.4282,37.4673,297144.0
2019-05-15 10:35:00,38.34,38.38,38.28,38.34,181886.0,37.4771,37.5162,37.4184,37.4771,181886.0
2019-05-15 10:40:00,38.35,38.43,38.32,38.35,185941.0,37.4868,37.565,37.4575,37.4868,185941.0
2019-05-15 10:45:00,38.36,38.42,38.32,38.41,139919.0,37.4966,37.5553,37.4575,37.5455,139919.0
2019-05-15 10:50:00,38.42,38.48,38.4,38.44,209397.0,37.5553,37.6139,37.5357,37.5748,209397.0
2019-05-15 10:55:00,38.43,38.5,38.34,38.37,178352.0,37.565,37.6335,37.4771,37.5064,178352.0
2019-05-15 11:00:00,38.37,38.4,38.22,38.25,269707.0,37.5064,37.5357,37.3598,37.3891,269707.0
2019-05-15 11:05:00,38.26,38.35,38.21,38.34,192243.0,37.3989,37.4868,37.35,37.4771,192243.0
2019-05-15 11:10:00,38.34,38.43,38.33,38.39,218060.0,37.4771,37.565,37.4673,37.5259,218060.0
2019-05-15 11:15:00,38.39,38.42,38.26,38.34,157573.0,37.5259,37.5553,37.3989,37.4771,157573.0
2019-05-15 11:20:00,38.34,38.36,38.26,38.31,132299.0,37.4771,37.4966,37.3989,37.4477,132299.0
2019-05-15 11:25:00,38.32,38.48,38.32,38.47,253963.0,37.4575,37.6139,37.4575,37.6041,253963.0
2019-05-15 11:30:00,38.47,38.53,38.43,38.51,217982.0,37.6041,37.6628,37.565,37.6432,217982.0
2019-05-15 11:35:00,38.51,38.52,38.43,38.46,132415.0,37.6432,37.653,37.565,37.5944,132415.0
2019-05-15 11:40:00,38.46,38.58,38.46,38.57,141758.0,37.5944,37.7117,37.5944,37.7019,141758.0
2019-05-15 11:45:00,38.58,38.6,38.48,38.5,152119.0,37.7117,37.7312,37.6139,37.6335,152119.0
2019-05-15 11:50:00,38.51,38.6,38.49,38.54,124591.0,37.6432,37.7312,37.6237,37.6726,124591.0
2019-05-15 11:55:00,38.53,38.6,38.53,38.57,90409.0,37.6628,37.7312,37.6628,37.7019,90409.0
2019-05-15 12:00:00,38.57,38.69,38.57,38.65,167742.0,37.7019,37.8192,37.7019,37.7801,167742.0
2019-05-15 12:05:00,38.64,38.7,38.6,38.67,166687.0,37.7703,37.829,37.7312,37.7996,166687.0
2019-05-15 12:10:00,38.68,38.7,38.61,38.62,191163.0,37.8094,37.829,37.741,37.7508,191163.0
2019-05-15 12:15:00,38.62,38.63,38.51,38.51,141615.0,37.7508,37.7605,37.6432,37.6432,141615.0
2019-05-15 12:20:00,38.51,38.56,38.46,38.48,171430.0,37.6432,37.6921,37.5944,37.6139,171430.0
2019-05-15 12:25:00,38.47,38.48,38.38,38.44,181101.0,37.6041,37.6139,37.5162,37.5748,181101.0
2019-05-15 12:30:00,38.44,38.51,38.43,38.51,108395.0,37.5748,37.6432,37.565,37.6432,108395.0
2019-05-15 12:35:00,38.5,38.5,38.43,38.47,79088.0,37.6335,37.6335,37.565,37.6041,79088.0
2019-05-15 12:40:00,38.48,38.54,38.46,38.54,93886.0,37.6139,37.6726,37.5944,37.6726,93886.0
2019-05-15 12:45:00,38.54,38.57,38.49,38.52,105604.0,37.6726,37.7019,37.6237,37.653,105604.0
2019-05-15 12:50:00,38.52,38.53,38.46,38.48,92137.0,37.653,37.6628,37.5944,37.6139,92137.0
2019-05-15 12:55:00,38.47,38.49,38.35,38.4,234000.0,37.6041,37.6237,37.4868,37.5357,234000.0
2019-05-15 13:00:00,38.41,38.48,38.38,38.45,153304.0,37.5455,37.6139,37.5162,37.5846,153304.0
2019-05-15 13:05:00,38.46,38.51,38.43,38.46,78670.0,37.5944,37.6432,37.565,37.5944,78670.0
2019-05-15 13:10:00,38.46,38.48,38.44,38.46,50797.0,37.5944,37.6139,37.5748,37.5944,50797.0
2019-05-15 13:15:00,38.46,38.49,38.39,38.41,71219.0,37.5944,37.6237,37.5259,37.5455,71219.0
2019-05-15 13:20:00,38.41,38.45,38.39,38.4,69280.0,37.5455,37.5846,37.5259,37.5357,69280.0
2019-05-15 13:25:00,38.4,38.47,38.39,38.45,53967.0,37.5357,37.6041,37.5259,37.5846,53967.0
2019-05-15 13:30:00,38.46,38.53,38.45,38.52,90406.0,37.5944,37.6628,37.5846,37.653,90406.0
2019-05-15 13:35:00,38.52,38.54,38.48,38.54,76140.0,37.653,37.6726,37.6139,37.6726,76140.0
2019-05-15 13:40:00,38.55,38.57,38.5,38.52,94652.0,37.6823,37.7019,37.6335,37.653,94652.0
2019-05-15 13:45:00,38.52,38.59,38.51,38.56,70312.0,37.653,37.7214,37.6432,37.6921,70312.0
2019-05-15 13:50:00,38.57,38.62,38.52,38.62,98638.0,37.7019,37.7508,37.653,37.7508,98638.0
2019-05-15 13:55:00,38.62,38.64,38.54,38.55,69273.0,37.7508,37.7703,37.6726,37.6823,69273.0
2019-05-15 14:00:00,38.54,38.6,38.53,38.58,78913.0,37.6726,37.7312,37.6628,37.7117,78913.0
2019-05-15 14:05:00,38.58,38.61,38.53,38.58,90540.0,37.7117,37.741,37.6628,37.7117,90540.0
2019-05-15 14:10:00,38.59,38.65,38.59,38.61,88095.0,37.7214,37.7801,37.7214,37.741,88095.0
2019-05-15 14:15:00,38.6,38.61,38.54,38.56,78838.0,37.7312,37.741,37.6726,37.6921,78838.0
2019-05-15 14:20:00,38.56,38.65,38.56,38.64,132063.0,37.6921,37.7801,37.6921,37.7703,132063.0
2019-05-15 14:25:00,38.63,38.67,38.6,38.63,114608.0,37.7605,37.7996,37.7312,37.7605,114608.0
2019-05-15 14:30:00,38.63,38.65,38.58,38.61,85589.0,37.7605,37.7801,37.7117,37.741,85589.0
2019-05-15 14:35:00,38.61,38.62,38.55,38.58,93112.0,37.741,37.7508,37.6823,37.7117,93112.0
2019-05-15 14:40:00,38.58,38.64,38.57,38.62,104272.0,37.7117,37.7703,37.7019,37.7508,104272.0
2019-05-15 14:45:00,38.62,38.66,38.61,38.64,77595.0,37.7508,37.7899,37.741,37.7703,77595.0
2019-05-15 14:50:00,38.63,38.65,38.51,38.52,157575.0,37.7605,37.7801,37.6432,37.653,157575.0
2019-05-15 14:55:00,38.51,38.53,38.48,38.53,129587.0,37.6432,37.6628,37.6139,37.6628,129587.0
2019-05-15 15:00:00,38.53,38.57,38.48,38.48,125578.0,37.6628,37.7019,37.6139,37.6139,125578.0
2019-05-15 15:05:00,38.48,38.54,38.48,38.53,114745.0,37.6139,37.6726,37.6139,37.6628,114745.0
2019-05-15 15:10:00,38.53,38.56,38.51,38.54,141841.0,37.6628,37.6921,37.6432,37.6726,141841.0
2019-05-15 15:15:00,38.54,38.55,38.5,38.53,87323.0,37.6726,37.6823,37.6335,37.6628,87323.0
2019-05-15 15:20:00,38.53,38.57,38.5,38.55,97122.0,37.6628,37.7019,37.6335,37.6823,97122.0
2019-05-15 15:25:00,38.55,38.57,38.52,38.54,144543.0,37.6823,37.7019,37.653,37.6726,144543.0
2019-05-15 15:30:00,38.53,38.57,38.48,38.52,203404.0,37.6628,37.7019,37.6139,37.653,203404.0
2019-05-15 15:35:00,38.52,38.54,38.45,38.5,156604.0,37.653,37.6726,37.5846,37.6335,156604.0
2019-05-15 15:40:00,38.5,38.5,38.42,38.43,151099.0,37.6335,37.6335,37.5553,37.565,151099.0
2019-05-15 15:45:00,38.43,38.43,38.38,38.4,355093.0,37.565,37.565,37.5162,37.5357,355093.0
2019-05-15 15:50:00,38.4,38.45,38.39,38.4,236335.0,37.5357,37.5846,37.5259,37.5357,236335.0
2019-05-15 15:55:00,38.41,38.42,38.36,38.4,627169.0,37.5455,37.5553,37.4966,37.5357,627169.0
2019-05-16 09:30:00,37.74,37.74,37.23,37.29,1779107.0,36.8906,36.8906,36.392,36.4507,1779107.0
2019-05-16 09:35:00,37.28,37.41,37.17,37.27,1132868.0,36.4409,36.568,36.3334,36.4311,1132868.0
2019-05-16 09:40:00,37.27,37.63,37.1,37.6,977440.0,36.4311,36.783,36.265,36.7537,977440.0
2019-05-16 09:45:00,37.61,37.66,37.35,37.51,798097.0,36.7635,36.8124,36.5093,36.6657,798097.0
2019-05-16 09:50:00,37.52,37.6,37.43,37.56,404440.0,36.6755,36.7537,36.5875,36.7146,404440.0
2019-05-16 09:55:00,37.55,37.59,37.34,37.39,467855.0,36.7048,36.7439,36.4996,36.5484,467855.0
2019-05-16 10:00:00,37.4,37.41,37.22,37.22,485349.0,36.5582,36.568,36.3823,36.3823,485349.0
2019-05-16 10:05:00,37.22,37.28,37.16,37.23,472226.0,36.3823,36.4409,36.3236,36.392,472226.0
2019-05-16 10:10:00,37.23,37.33,37.13,37.3,564820.0,36.392,36.4898,36.2943,36.4605,564820.0
2019-05-16 10:15:00,37.3,37.45,37.29,37.42,354278.0,36.4605,36.6071,36.4507,36.5778,354278.0
2019-05-16 10:20:00,37.43,37.52,37.35,37.44,508724.0,36.5875,36.6755,36.5093,36.5973,508724.0
2019-05-16 10:25:00,37.44,37.45,37.35,37.45,310690.0,36.5973,36.6071,36.5093,36.6071,310690.0
2019-05-16 10:30:00,37.44,37.51,37.38,37.4,349105.0,36.5973,36.6657,36.5387,36.5582,349105.0
2019-05-16 10:35:00,37.4,37.58,37.39,37.55,269000.0,36.5582,36.7342,36.5484,36.7048,269000.0
2019-05-16 10:40:00,37.54,37.72,37.52,37.69,410284.0,36.6951,36.871,36.6755,36.8417,410284.0
2019-05-16 10:45:00,37.68,37.79,37.62,37.79,302563.0,36.8319,36.9394,36.7733,36.9394,302563.0
2019-05-16 10:50:00,37.79,37.9,37.76,37.81,267525.0,36.9394,37.047,36.9101,36.959,267525.0
2019-05-16 10:55:00,37.81,37.85,37.69,37.72,249699.0,36.959,36.9981,36.8417,36.871,249699.0
2019-05-16 11:00:00,37.72,37.8,37.72,37.75,239446.0,36.871,36.9492,36.871,36.9003,239446.0
2019-05-16 11:05:00,37.75,37.87,37.72,37.77,315776.0,36.9003,37.0176,36.871,36.9199,315776.0
2019-05-16 11:10:00,37.77,37.84,37.74,37.77,183790.0,36.9199,36.9883,36.8906,36.9199,183790.0
2019-05-16 11:15:00,37.77,37.81,37.71,37.8,108573.0,36.9199,36.959,36.8612,36.9492,108573.0
2019-05-16 11:20:00,37.8,37.84,37.76,37.81,243616.0,36.9492,36.9883,36.9101,36.959,243616.0
2019-05-16 11:25:00,37.82,37.89,37.76,37.8,430987.0,36.9688,37.0372,36.9101,36.9492,430987.0
2019-05-16 11:30:00,37.79,37.8,37.71,37.73,208349.0,36.9394,36.9492,36.8612,36.8808,208349.0
2019-05-16 11:35:00,37.74,37.85,37.7,37.81,256108.0,36.8906,36.9981,36.8515,36.959,256108.0
2019-05-16 11:40:00,37.81,37.99,37.79,37.98,383889.0,36.959,37.1349,36.9394,37.1252,383889.0
2019-05-16 11:45:00,37.99,37.99,37.82,37.86,280406.0,37.1349,37.1349,36.9688,37.0079,280406.0
2019-05-16 11:50:00,37.87,37.89,37.74,37.74,167066.0,37.0176,37.0372,36.8906,36.8906,167066.0
2019-05-16 11:55:00,37.75,37.81,37.73,37.76,180281.0,36.9003,36.959,36.8808,36.9101,180281.0
2019-05-16 12:00:00,37.76,37.78,37.64,37.68,263947.0,36.9101,36.9297,36.7928,36.8319,263947.0
2019-05-16 12:05:00,37.68,37.71,37.62,37.63,214695.0,36.8319,36.8612,36.7733,36.783,214695.0
2019-05-16 12:10:00,37.62,37.69,37.61,37.63,165184.0,36.7733,36.8417,36.7635,36.783,165184.0
2019-05-16 12:15:00,37.64,37.67,37.56,37.62,374592.0,36.7928,36.8221,36.7146,36.7733,374592.0
2019-05-16 12:20:00,37.63,37.66,37.59,37.61,179595.0,36.783,36.8124,36.7439,36.7635,179595.0
2019-05-16 12:25:00,37.61,37.64,37.55,37.55,233359.0,36.7635,36.7928,36.7048,36.7048,233359.0
2019-05-16 12:30:00,37.55,37.63,37.55,37.61,206314.0,36.7048,36.783,36.7048,36.7635,206314.0
2019-05-16 12:35:00,37.61,37.61,37.48,37.53,268185.0,36.7635,36.7635,36.6364,36.6853,268185.0
2019-05-16 12:40:00,37.53,37.56,37.5,37.5,120000.0,36.6853,36.7146,36.656,36.656,120000.0
2019-05-16 12:45:00,37.51,37.52,37.41,37.41,313459.0,36.6657,36.6755,36.568,36.568,313459.0
2019-05-16 12:50:00,37.41,37.45,37.3,37.31,624547.0,36.568,36.6071,36.4605,36.4702,624547.0
2019-05-16 12:55:00,37.32,37.43,37.28,37.39,230886.0,36.48,36.5875,36.4409,36.5484,230886.0
2019-05-16 13:00:00,37.39,37.43,37.31,37.36,165853.0,36.5484,36.5875,36.4702,36.5191,165853.0
2019-05-16 13:05:00,37.36,37.39,37.34,37.37,127421.0,36.5191,36.5484,36.4996,36.5289,127421.0
2019-05-16 13:10:00,37.37,37.42,37.33,37.36,134657.0,36.5289,36.5778,36.4898,36.5191,134657.0
2019-05-16 13:15:00,37.36,37.39,37.34,37.35,72462.0,36.5191,36.5484,36.4996,36.5093,72462.0
2019-05-16 13:20:00,37.35,37.39,37.28,37.29,223461.0,36.5093,36.5484,36.4409,36.4507,223461.0
2019-05-16 13:25:00,37.29,37.31,37.24,37.24,435080.0,36.4507,36.4702,36.4018,36.4018,435080.0
2019-05-16 13:30:00,37.24,37.28,37.19,37.22,283089.0,36.4018,36.4409,36.3529,36.3823,283089.0
2019-05-16 13:35:00,37.22,37.25,37.16,37.22,418496.0,36.3823,36.4116,36.3236,36.3823,418496.0
2019-05-16 13:40:00,37.2,37.26,37.15,37.2,335728.0,36.3627,36.4214,36.3138,36.3627,335728.0
2019-05-16 13:45:00,37.19,37.2,37.11,37.16,328942.0,36.3529,36.3627,36.2747,36.3236,328942.0
2019-05-16 13:50:00,37.15,37.21,37.13,37.16,179854.0,36.3138,36.3725,36.2943,36.3236,179854.0
2019-05-16 13:55:00,37.15,37.24,37.13,37.22,151258.0,36.3138,36.4018,36.2943,36.3823,151258.0
2019-05-16 14:00:00,37.21,37.3,37.2,37.25,261250.0,36.3725,36.4605,36.3627,36.4116,261250.0
2019-05-16 14:05:00,37.26,37.29,37.22,37.23,199876.0,36.4214,36.4507,36.3823,36.392,199876.0
2019-05-16 14:10:00,37.22,37.27,37.18,37.26,183171.0,36.3823,36.4311,36.3432,36.4214,183171.0
2019-05-16 14:15:00,37.26,37.33,37.24,37.3,291510.0,36.4214,36.4898,36.4018,36.4605,291510.0
2019-05-16 14:20:00,37.3,37.3,37.22,37.27,180425.0,36.4605,36.4605,36.3823,36.4311,180425.0
2019-05-16 14:25:00,37.27,37.33,37.26,37.29,167821.0,36.4311,36.4898,36.4214,36.4507,167821.0
2019-05-16 14:30:00,37.29,37.35,37.28,37.3,229964.0,36.4507,36.5093,36.4409,36.4605,229964.0
2019-05-16 14:35:00,37.3,37.34,37.29,37.33,157479.0,36.4605,36.4996,36.4507,36.4898,157479.0
2019-05-16 14:40:00,37.34,37.35,37.29,37.3,116828.0,36.4996,36.5093,36.4507,36.4605,116828.0
2019-05-16 14:45:00,37.31,37.39,37.3,37.38,256008.0,36.4702,36.5484,36.4605,36.5387,256008.0
2019-05-16 14:50:00,37.38,37.4,37.29,37.3,156942.0,36.5387,36.5582,36.4507,36.4605,156942.0
2019-05-16 14:55:00,37.3,37.38,37.28,37.38,138945.0,36.4605,36.5387,36.4409,36.5387,138945.0
2019-05-16 15:00:00,37.37,37.37,37.29,37.31,189119.0,36.5289,36.5289,36.4507,36.4702,189119.0
2019-05-16 15:05:00,37.33,37.36,37.27,37.3,189458.0,36.4898,36.5191,36.4311,36.4605,189458.0
2019-05-16 15:10:00,37.31,37.34,37.25,37.31,263454.0,36.4702,36.4996,36.4116,36.4702,263454.0
2019-05-16 15:15:00,37.3,37.33,37.27,37.27,144204.0,36.4605,36.4898,36.4311,36.4311,144204.0
2019-05-16 15:20:00,37.28,37.35,37.27,37.34,146596.0,36.4409,36.5093,36.4311,36.4996,146596.0
2019-05-16 15:25:00,37.34,37.39,37.33,37.38,220669.0,36.4996,36.5484,36.4898,36.5387,220669.0
2019-05-16 15:30:00,37.39,37.4,37.25,37.34,402917.0,36.5484,36.5582,36.4116,36.4996,402917.0
2019-05-16 15:35:00,37.34,37.4,37.33,37.37,354477.0,36.4996,36.5582,36.4898,36.5289,354477.0
2019-05-16 15:40:00,37.38,37.39,37.32,37.38,281960.0,36.5387,36.5484,36.48,36.5387,281960.0
2019-05-16 15:45:00,37.38,37.38,37.31,37.32,328208.0,36.5387,36.5387,36.4702,36.48,328208.0
2019-05-16 15:50:00,37.32,37.33,37.22,37.27,424202.0,36.48,36.4898,36.3823,36.4311,424202.0
2019-05-16 15:55:00,37.26,37.33,37.25,37.31,1073941.0,36.4214,36.4898,36.4116,36.4702,1073941.0
2019-05-17 09:30:00,36.61,36.87,35.8,36.78,2016988.0,35.786,36.0402,34.9942,35.9522,2016988.0
2019-05-17 09:35:00,36.77,37.0,36.7,36.95,613182.0,35.9424,36.1672,35.874,36.1184,613182.0
2019-05-17 09:40:00,36.94,37.23,36.92,37.2,600068.0,36.1086,36.392,36.089,36.3627,600068.0
2019-05-17 09:45:00,37.19,37.27,36.98,37.04,447529.0,36.3529,36.4311,36.1477,36.2063,447529.0
2019-05-17 09:50:00,37.03,37.06,36.8,36.9,573133.0,36.1965,36.2259,35.9717,36.0695,573133.0
2019-05-17 09:55:00,36.9,37.16,36.9,36.95,469774.0,36.0695,36.3236,36.0695,36.1184,469774.0
2019-05-17 10:00:00,36.95,37.07,36.86,36.89,453637.0,36.1184,36.2356,36.0304,36.0597,453637.0
2019-05-17 10:05:00,36.89,36.89,36.74,36.75,590363.0,36.0597,36.0597,35.9131,35.9229,590363.0
2019-05-17 10:10:00,36.75,36.92,36.62,36.69,412117.0,35.9229,36.089,35.7958,35.8642,412117.0
2019-05-17 10:15:00,36.69,36.83,36.63,36.83,238954.0,35.8642,36.0011,35.8056,36.0011,238954.0
2019-05-17 10:20:00,36.84,36.87,36.78,36.87,197287.0,36.0108,36.0402,35.9522,36.0402,197287.0
2019-05-17 10:25:00,36.87,36.97,36.8,36.89,192318.0,36.0402,36.1379,35.9717,36.0597,192318.0
2019-05-17 10:30:00,36.9,37.0,36.81,36.97,283375.0,36.0695,36.1672,35.9815,36.1379,283375.0
2019-05-17 10:35:00,36.97,36.98,36.8,36.83,278912.0,36.1379,36.1477,35.9717,36.0011,278912.0
2019-05-17 10:40:00,36.83,37.03,36.79,36.99,303908.0,36.0011,36.1965,35.962,36.1574,303908.0
2019-05-17 10:45:00,37.0,37.09,36.91,36.99,282570.0,36.1672,36.2552,36.0793,36.1574,282570.0
2019-05-17 10:50:00,36.99,37.16,36.99,37.15,235907.0,36.1574,36.3236,36.1574,36.3138,235907.0
2019-05-17 10:55:00,37.15,37.25,37.11,37.14,639059.0,36.3138,36.4116,36.2747,36.3041,639059.0
2019-05-17 11:00:00,37.14,37.27,37.13,37.2,318460.0,36.3041,36.4311,36.2943,36.3627,318460.0
2019-05-17 11:05:00,37.2,37.28,37.18,37.21,159858.0,36.3627,36.4409,36.3432,36.3725,159858.0
2019-05-17 11:10:00,37.22,37.27,37.16,37.23,205255.0,36.3823,36.4311,36.3236,36.392,205255.0
2019-05-17 11:15:00,37.24,37.26,37.1,37.2,192780.0,36.4018,36.4214,36.265,36.3627,192780.0
2019-05-17 11:20:00,37.2,37.22,37.09,37.09,320560.0,36.3627,36.3823,36.2552,36.2552,320560.0
2019-05-17 11:25:00,37.09,37.1,37.0,37.05,244021.0,36.2552,36.265,36.1672,36.2161,244021.0
2019-05-17 11:30:00,37.06,37.07,36.9,36.99,211290.0,36.2259,36.2356,36.0695,36.1574,211290.0
2019-05-17 11:35:00,36.99,36.99,36.9,36.91,95928.0,36.1574,36.1574,36.0695,36.0793,95928.0
2019-05-17 11:40:00,36.9,36.9,36.76,36.82,257922.0,36.0695,36.0695,35.9326,35.9913,257922.0
2019-05-17 11:45:00,36.83,36.88,36.75,36.8,227829.0,36.0011,36.0499,35.9229,35.9717,227829.0
2019-05-17 11:50:00,36.8,36.86,36.72,36.81,282321.0,35.9717,36.0304,35.8935,35.9815,282321.0
2019-05-17 11:55:00,36.81,36.83,36.75,36.8,290712.0,35.9815,36.0011,35.9229,35.9717,290712.0
2019-05-17 12:00:00,36.8,36.83,36.72,36.75,214852.0,35.9717,36.0011,35.8935,35.9229,214852.0
2019-05-17 12:05:00,36.74,36.77,36.66,36.77,850968.0,35.9131,35.9424,35.8349,35.9424,850968.0
2019-05-17 12:10:00,36.76,36.76,36.69,36.69,206736.0,35.9326,35.9326,35.8642,35.8642,206736.0
2019-05-17 12:15:00,36.69,36.8,36.68,36.77,219905.0,35.8642,35.9717,35.8544,35.9424,219905.0
2019-05-17 12:20:00,36.77,36.85,36.72,36.73,206560.0,35.9424,36.0206,35.8935,35.9033,206560.0
2019-05-17 12:25:00,36.74,36.74,36.6,36.63,334375.0,35.9131,35.9131,35.7762,35.8056,334375.0
2019-05-17 12:30:00,36.63,36.7,36.58,36.67,425616.0,35.8056,35.874,35.7567,35.8447,425616.0
2019-05-17 12:35:00,36.67,36.7,36.61,36.62,150779.0,35.8447,35.874,35.786,35.7958,150779.0
2019-05-17 12:40:00,36.62,36.79,36.6,36.69,223537.0,35.7958,35.962,35.7762,35.8642,223537.0
2019-05-17 12:45:00,36.69,36.76,36.67,36.72,185233.0,35.8642,35.9326,35.8447,35.8935,185233.0
2019-05-17 12:50:00,36.72,36.76,36.63,36.74,211728.0,35.8935,35.9326,35.8056,35.9131,211728.0
2019-05-17 12:55:00,36.74,36.76,36.69,36.73,190424.0,35.9131,35.9326,35.8642,35.9033,190424.0
2019-05-17 13:00:00,36.73,36.75,36.57,36.59,178934.0,35.9033,35.9229,35.7469,35.7665,178934.0
2019-05-17 13:05:00,36.58,36.65,36.58,36.65,165074.0,35.7567,35.8251,35.7567,35.8251,165074.0
2019-05-17 13:10:00,36.66,36.7,36.62,36.62,98746.0,35.8349,35.874,35.7958,35.7958,98746.0
2019-05-17 13:15:00,36.62,36.72,36.61,36.66,177620.0,35.7958,35.8935,35.786,35.8349,177620.0
2019-05-17 13:20:00,36.66,36.71,36.63,36.65,116977.0,35.8349,35.8838,35.8056,35.8251,116977.0
2019-05-17 13:25:00,36.65,36.67,36.55,36.56,129072.0,35.8251,35.8447,35.7274,35.7371,129072.0
2019-05-17 13:30:00,36.57,36.58,36.5,36.54,229872.0,35.7469,35.7567,35.6785,35.7176,229872.0
2019-05-17 13:35:00,36.55,36.67,36.54,36.65,196841.0,35.7274,35.8447,35.7176,35.8251,196841.0
2019-05-17 13:40:00,36.66,36.68,36.52,36.54,207888.0,35.8349,35.8544,35.698,35.7176,207888.0
2019-05-17 13:45:00,36.54,36.57,36.48,36.48,237452.0,35.7176,35.7469,35.6589,35.6589,237452.0
2019-05-17 13:50:00,36.49,36.51,36.42,36.47,215442.0,35.6687,35.6883,35.6003,35.6492,215442.0
2019-05-17 13:55:00,36.47,36.5,36.4,36.45,227443.0,35.6492,35.6785,35.5807,35.6296,227443.0
2019-05-17 14:00:00,36.46,36.51,36.41,36.42,189237.0,35.6394,35.6883,35.5905,35.6003,189237.0
2019-05-17 14:05:00,36.41,36.43,36.37,36.43,193564.0,35.5905,35.6101,35.5514,35.6101,193564.0
2019-05-17 14:10:00,36.43,36.44,36.34,36.41,141600.0,35.6101,35.6198,35.5221,35.5905,141600.0
2019-05-17 14:15:00,36.41,36.43,36.36,36.43,169745.0,35.5905,35.6101,35.5416,35.6101,169745.0
2019-05-17 14:20:00,36.42,36.46,36.38,36.44,138576.0,35.6003,35.6394,35.5612,35.6198,138576.0
2019-05-17 14:25:00,36.44,36.44,36.34,36.39,157402.0,35.6198,35.6198,35.5221,35.571,157402.0
2019-05-17 14:30:00,36.39,36.4,36.34,36.37,163010.0,35.571,35.5807,35.5221,35.5514,163010.0
2019-05-17 14:35:00,36.37,36.4,36.36,36.38,99525.0,35.5514,35.5807,35.5416,35.5612,99525.0
2019-05-17 14:40:00,36.37,36.38,36.31,36.34,156337.0,35.5514,35.5612,35.4928,35.5221,156337.0
2019-05-17 14:45:00,36.33,36.39,36.33,36.39,137399.0,35.5123,35.571,35.5123,35.571,137399.0
2019-05-17 14:50:00,36.38,36.39,36.35,36.35,169316.0,35.5612,35.571,35.5319,35.5319,169316.0
2019-05-17 14:55:00,36.35,36.43,36.35,36.4,161253.0,35.5319,35.6101,35.5319,35.5807,161253.0
2019-05-17 15:00:00,36.4,36.42,36.2,36.23,497867.0,35.5807,35.6003,35.3852,35.4146,497867.0
2019-05-17 15:05:00,36.23,36.26,36.0,36.05,634678.0,35.4146,35.4439,35.1897,35.2386,634678.0
2019-05-17 15:10:00,36.05,36.09,35.95,36.02,482860.0,35.2386,35.2777,35.1409,35.2093,482860.0
2019-05-17 15:15:00,36.02,36.08,35.94,35.95,378826.0,35.2093,35.2679,35.1311,35.1409,378826.0
2019-05-17 15:20:00,35.95,36.07,35.88,36.04,433627.0,35.1409,35.2582,35.0724,35.2288,433627.0
2019-05-17 15:25:00,36.04,36.05,35.99,36.01,414434.0,35.2288,35.2386,35.18,35.1995,414434.0
2019-05-17 15:30:00,36.0,36.03,35.99,36.02,389680.0,35.1897,35.2191,35.18,35.2093,389680.0
2019-05-17 15:35:00,36.03,36.05,35.96,35.97,442569.0,35.2191,35.2386,35.1506,35.1604,442569.0
2019-05-17 15:40:00,35.97,36.0,35.91,35.97,389062.0,35.1604,35.1897,35.1018,35.1604,389062.0
2019-05-17 15:45:00,35.98,35.98,35.84,35.9,732843.0,35.1702,35.1702,35.0333,35.092,732843.0
2019-05-17 15:50:00,35.9,36.0,35.87,35.97,662667.0,35.092,35.1897,35.0627,35.1604,662667.0
2019-05-17 15:55:00,35.96,36.13,35.96,36.06,1604655.0,35.1506,35.3168,35.1506,35.2484,1604655.0
2019-05-20 09:30:00,34.82,35.12,34.72,34.99,2034880.0,34.0363,34.3295,33.9385,34.2025,2034880.0
2019-05-20 09:35:00,35.0,35.12,34.7,34.89,1209605.0,34.2122,34.3295,33.919,34.1047,1209605.0
2019-05-20 09:40:00,34.89,35.07,34.66,35.07,1468986.0,34.1047,34.2807,33.8799,34.2807,1468986.0
2019-05-20 09:45:00,35.06,35.2,34.8,34.8,1224954.0,34.2709,34.4077,34.0167,34.0167,1224954.0
2019-05-20 09:50:00,34.8,34.81,34.54,34.63,938512.0,34.0167,34.0265,33.7626,33.8506,938512.0
2019-05-20 09:55:00,34.63,34.7,34.53,34.64,757229.0,33.8506,33.919,33.7528,33.8603,757229.0
2019-05-20 10:00:00,34.64,34.7,34.53,34.66,708619.0,33.8603,33.919,33.7528,33.8799,708619.0
2019-05-20 10:05:00,34.65,34.85,34.64,34.72,407160.0,33.8701,34.0656,33.8603,33.9385,407160.0
2019-05-20 10:10:00,34.73,34.92,34.62,34.84,521370.0,33.9483,34.134,33.8408,34.0558,521370.0
2019-05-20 10:15:00,34.84,34.93,34.74,34.91,510603.0,34.0558,34.1438,33.9581,34.1243,510603.0
2019-05-20 10:20:00,34.91,35.04,34.89,34.96,776202.0,34.1243,34.2513,34.1047,34.1731,776202.0
2019-05-20 10:25:00,34.96,35.05,34.93,34.96,493639.0,34.1731,34.2611,34.1438,34.1731,493639.0
2019-05-20 10:30:00,34.96,35.02,34.87,35.01,419913.0,34.1731,34.2318,34.0852,34.222,419913.0
2019-05-20 10:35:00,35.01,35.11,34.97,35.08,516409.0,34.222,34.3198,34.1829,34.2904,516409.0
2019-05-20 10:40:00,35.08,35.14,34.99,35.01,351824.0,34.2904,34.3491,34.2025,34.222,351824.0
2019-05-20 10:45:00,35.02,35.09,34.97,34.98,299155.0,34.2318,34.3002,34.1829,34.1927,299155.0
2019-05-20 10:50:00,34.98,34.98,34.9,34.91,538755.0,34.1927,34.1927,34.1145,34.1243,538755.0
2019-05-20 10:55:00,34.91,35.15,34.91,35.12,331148.0,34.1243,34.3589,34.1243,34.3295,331148.0
2019-05-20 11:00:00,35.12,35.14,34.85,34.89,446400.0,34.3295,34.3491,34.0656,34.1047,446400.0
2019-05-20 11:05:00,34.9,34.96,34.86,34.86,363488.0,34.1145,34.1731,34.0754,34.0754,363488.0
2019-05-20 11:10:00,34.87,35.15,34.85,35.07,460965.0,34.0852,34.3589,34.0656,34.2807,460965.0
2019-05-20 11:15:00,35.06,35.08,34.9,34.9,460722.0,34.2709,34.2904,34.1145,34.1145,460722.0
2019-05-20 11:20:00,34.91,34.95,34.85,34.91,737327.0,34.1243,34.1634,34.0656,34.1243,737327.0
2019-05-20 11:25:00,34.91,35.09,34.89,35.01,396510.0,34.1243,34.3002,34.1047,34.222,396510.0
2019-05-20 11:30:00,35.01,35.13,35.01,35.08,357202.0,34.222,34.3393,34.222,34.2904,357202.0
2019-05-20 11:35:00,35.09,35.09,34.9,35.01,279570.0,34.3002,34.3002,34.1145,34.222,279570.0
2019-05-20 11:40:00,35.01,35.03,34.92,34.96,228968.0,34.222,34.2416,34.134,34.1731,228968.0
2019-05-20 11:45:00,34.96,35.04,34.92,34.94,371873.0,34.1731,34.2513,34.134,34.1536,371873.0
2019-05-20 11:50:00,34.94,34.98,34.9,34.93,361841.0,34.1536,34.1927,34.1145,34.1438,361841.0
2019-05-20 11:55:00,34.94,34.97,34.88,34.95,186090.0,34.1536,34.1829,34.0949,34.1634,186090.0
2019-05-20 12:00:00,34.96,35.03,34.88,35.01,269928.0,34.1731,34.2416,34.0949,34.222,269928.0
2019-05-20 12:05:00,35.01,35.04,34.96,34.99,163261.0,34.222,34.2513,34.1731,34.2025,163261.0
2019-05-20 12:10:00,34.99,35.09,34.97,35.09,228942.0,34.2025,34.3002,34.1829,34.3002,228942.0
2019-05-20 12:15:00,35.09,35.12,35.03,35.03,203440.0,34.3002,34.3295,34.2416,34.2416,203440.0
2019-05-20 12:20:00,35.04,35.06,34.97,35.05,261141.0,34.2513,34.2709,34.1829,34.2611,261141.0
2019-05-20 12:25:00,35.05,35.08,34.93,34.95,274041.0,34.2611,34.2904,34.1438,34.1634,274041.0
2019-05-20 12:30:00,34.94,35.06,34.92,35.05,233312.0,34.1536,34.2709,34.134,34.2611,233312.0
2019-05-20 12:35:00,35.04,35.1,35.02,35.07,160293.0,34.2513,34.31,34.2318,34.2807,160293.0
2019-05-20 12:40:00,35.07,35.08,34.96,35.02,222720.0,34.2807,34.2904,34.1731,34.2318,222720.0
2019-05-20 12:45:00,35.02,35.07,34.98,34.99,127580.0,34.2318,34.2807,34.1927,34.2025,127580.0
2019-05-20 12:50:00,34.98,35.02,34.93,34.95,153861.0,34.1927,34.2318,34.1438,34.1634,153861.0
2019-05-20 12:55:00,34.94,34.98,34.89,34.89,145244.0,34.1536,34.1927,34.1047,34.1047,145244.0
2019-05-20 13:00:00,34.89,34.92,34.82,34.87,201076.0,34.1047,34.134,34.0363,34.0852,201076.0
2019-05-20 13:05:00,34.86,34.93,34.83,34.89,173553.0,34.0754,34.1438,34.0461,34.1047,173553.0
2019-05-20 13:10:00,34.89,34.94,34.84,34.9,163881.0,34.1047,34.1536,34.0558,34.1145,163881.0
2019-05-20 13:15:00,34.9,34.96,34.9,34.93,118883.0,34.1145,34.1731,34.1145,34.1438,118883.0
2019-05-20 13:20:00,34.94,34.98,34.87,34.89,153972.0,34.1536,34.1927,34.0852,34.1047,153972.0
2019-05-20 13:25:00,34.9,34.99,34.86,34.97,189126.0,34.1145,34.2025,34.0754,34.1829,189126.0
2019-05-20 13:30:00,34.97,34.98,34.93,34.95,168558.0,34.1829,34.1927,34.1438,34.1634,168558.0
2019-05-20 13:35:00,34.95,34.98,34.93,34.93,156927.0,34.1634,34.1927,34.1438,34.1438,156927.0
2019-05-20 13:40:00,34.93,34.96,34.9,34.91,139530.0,34.1438,34.1731,34.1145,34.1243,139530.0
2019-05-20 13:45:00,34.91,34.92,34.82,34.9,253515.0,34.1243,34.134,34.0363,34.1145,253515.0
2019-05-20 13:50:00,34.9,34.92,34.83,34.87,156276.0,34.1145,34.134,34.0461,34.0852,156276.0
2019-05-20 13:55:00,34.87,34.88,34.78,34.84,203807.0,34.0852,34.0949,33.9972,34.0558,203807.0
2019-05-20 14:00:00,34.85,34.86,34.75,34.78,162702.0,34.0656,34.0754,33.9679,33.9972,162702.0
2019-05-20 14:05:00,34.78,34.8,34.68,34.7,172332.0,33.9972,34.0167,33.8994,33.919,172332.0
2019-05-20 14:10:00,34.69,34.73,34.65,34.66,239437.0,33.9092,33.9483,33.8701,33.8799,239437.0
2019-05-20 14:15:00,34.67,34.67,34.59,34.6,189437.0,33.8897,33.8897,33.8115,33.8212,189437.0
2019-05-20 14:20:00,34.59,34.67,34.57,34.57,217687.0,33.8115,33.8897,33.7919,33.7919,217687.0
2019-05-20 14:25:00,34.57,34.67,34.57,34.61,129605.0,33.7919,33.8897,33.7919,33.831,129605.0
2019-05-20 14:30:00,34.62,34.67,34.61,34.65,225122.0,33.8408,33.8897,33.831,33.8701,225122.0
2019-05-20 14:35:00,34.65,34.65,34.53,34.6,305185.0,33.8701,33.8701,33.7528,33.8212,305185.0
2019-05-20 14:40:00,34.6,34.69,34.59,34.65,194679.0,33.8212,33.9092,33.8115,33.8701,194679.0
2019-05-20 14:45:00,34.65,34.65,34.5,34.5,256228.0,33.8701,33.8701,33.7235,33.7235,256228.0
2019-05-20 14:50:00,34.5,34.56,34.5,34.54,227785.0,33.7235,33.7821,33.7235,33.7626,227785.0
2019-05-20 14:55:00,34.54,34.58,34.52,34.53,136423.0,33.7626,33.8017,33.743,33.7528,136423.0
2019-05-20 15:00:00,34.53,34.58,34.51,34.52,177535.0,33.7528,33.8017,33.7333,33.743,177535.0
2019-05-20 15:05:00,34.52,34.54,34.5,34.51,191882.0,33.743,33.7626,33.7235,33.7333,191882.0
2019-05-20 15:10:00,34.5,34.51,34.32,34.35,428358.0,33.7235,33.7333,33.5475,33.5769,428358.0
2019-05-20 15:15:00,34.35,34.47,34.33,34.46,227461.0,33.5769,33.6942,33.5573,33.6844,227461.0
2019-05-20 15:20:00,34.45,34.52,34.42,34.47,275433.0,33.6746,33.743,33.6453,33.6942,275433.0
2019-05-20 15:25:00,34.48,34.57,34.46,34.56,293221.0,33.7039,33.7919,33.6844,33.7821,293221.0
2019-05-20 15:30:00,34.56,34.62,34.52,34.61,222450.0,33.7821,33.8408,33.743,33.831,222450.0
2019-05-20 15:35:00,34.6,34.72,34.59,34.65,348789.0,33.8212,33.9385,33.8115,33.8701,348789.0
2019-05-20 15:40:00,34.65,34.67,34.59,34.63,217058.0,33.8701,33.8897,33.8115,33.8506,217058.0
2019-05-20 15:45:00,34.62,34.68,34.58,34.62,402259.0,33.8408,33.8994,33.8017,33.8408,402259.0
2019-05-20 15:50:00,34.62,34.68,34.56,34.68,663222.0,33.8408,33.8994,33.7821,33.8994,663222.0
2019-05-20 15:55:00,34.68,34.7,34.61,34.62,1245944.0,33.8994,33.919,33.831,33.8408,1245944.0
2019-05-21 09:30:00,35.41,35.86,35.29,35.59,2187739.0,34.613,35.0529,34.4957,34.789,2187739.0
2019-05-21 09:35:00,35.61,35.64,35.31,35.31,847316.0,34.8085,34.8378,34.5153,34.5153,847316.0
2019-05-21 09:40:00,35.31,35.4,35.15,35.18,867810.0,34.5153,34.6032,34.3589,34.3882,867810.0
2019-05-21 09:45:00,35.18,35.45,35.15,35.38,633465.0,34.3882,34.6521,34.3589,34.5837,633465.0
2019-05-21 09:50:00,35.38,35.43,35.24,35.34,326594.0,34.5837,34.6326,34.4468,34.5446,326594.0
2019-05-21 09:55:00,35.34,35.46,35.26,35.44,363885.0,34.5446,34.6619,34.4664,34.6423,363885.0
2019-05-21 10:00:00,35.43,35.56,35.39,35.48,485876.0,34.6326,34.7596,34.5935,34.6814,485876.0
2019-05-21 10:05:00,35.48,35.63,35.45,35.47,283787.0,34.6814,34.8281,34.6521,34.6717,283787.0
2019-05-21 10:10:00,35.47,35.53,35.33,35.4,682323.0,34.6717,34.7303,34.5348,34.6032,682323.0
2019-05-21 10:15:00,35.39,35.45,35.34,35.39,250844.0,34.5935,34.6521,34.5446,34.5935,250844.0
2019-05-21 10:20:00,35.39,35.52,35.38,35.5,592866.0,34.5935,34.7205,34.5837,34.701,592866.0
2019-05-21 10:25:00,35.5,35.55,35.46,35.52,220137.0,34.701,34.7499,34.6619,34.7205,220137.0
2019-05-21 10:30:00,35.52,35.54,35.4,35.54,320467.0,34.7205,34.7401,34.6032,34.7401,320467.0
2019-05-21 10:35:00,35.54,35.56,35.49,35.52,287492.0,34.7401,34.7596,34.6912,34.7205,287492.0
2019-05-21 10:40:00,35.52,35.6,35.49,35.53,319770.0,34.7205,34.7987,34.6912,34.7303,319770.0
2019-05-21 10:45:00,35.54,35.6,35.52,35.57,233928.0,34.7401,34.7987,34.7205,34.7694,233928.0
2019-05-21 10:50:00,35.57,35.77,35.56,35.73,416995.0,34.7694,34.9649,34.7596,34.9258,416995.0
2019-05-21 10:55:00,35.73,35.8,35.68,35.71,663993.0,34.9258,34.9942,34.8769,34.9063,663993.0
2019-05-21 11:00:00,35.72,35.77,35.6,35.62,415348.0,34.916,34.9649,34.7987,34.8183,415348.0
2019-05-21 11:05:00,35.62,35.73,35.62,35.69,367412.0,34.8183,34.9258,34.8183,34.8867,367412.0
2019-05-21 11:10:00,35.7,35.72,35.61,35.69,386737.0,34.8965,34.916,34.8085,34.8867,386737.0
2019-05-21 11:15:00,35.69,35.79,35.64,35.77,425860.0,34.8867,34.9845,34.8378,34.9649,425860.0
2019-05-21 11:20:00,35.78,35.84,35.68,35.77,463521.0,34.9747,35.0333,34.8769,34.9649,463521.0
2019-05-21 11:25:00,35.77,35.88,35.77,35.83,402658.0,34.9649,35.0724,34.9649,35.0236,402658.0
2019-05-21 11:30:00,35.84,35.86,35.74,35.75,346887.0,35.0333,35.0529,34.9356,34.9454,346887.0
2019-05-21 11:35:00,35.75,35.81,35.71,35.79,261595.0,34.9454,35.004,34.9063,34.9845,261595.0
2019-05-21 11:40:00,35.79,35.8,35.72,35.79,207647.0,34.9845,34.9942,34.916,34.9845,207647.0
2019-05-21 11:45:00,35.79,35.85,35.79,35.8,286865.0,34.9845,35.0431,34.9845,34.9942,286865.0
2019-05-21 11:50:00,35.8,35.81,35.63,35.65,663172.0,34.9942,35.004,34.8281,34.8476,663172.0
2019-05-21 11:55:00,35.65,35.69,35.61,35.64,206779.0,34.8476,34.8867,34.8085,34.8378,206779.0
2019-05-21 12:00:00,35.65,35.81,35.64,35.75,346138.0,34.8476,35.004,34.8378,34.9454,346138.0
2019-05-21 12:05:00,35.75,35.81,35.7,35.74,552749.0,34.9454,35.004,34.8965,34.9356,552749.0
2019-05-21 12:10:00,35.74,35.79,35.68,35.79,358325.0,34.9356,34.9845,34.8769,34.9845,358325.0
2019-05-21 12:15:00,35.78,35.8,35.72,35.74,191127.0,34.9747,34.9942,34.916,34.9356,191127.0
2019-05-21 12:20:00,35.74,35.79,35.72,35.76,148183.0,34.9356,34.9845,34.916,34.9551,148183.0
2019-05-21 12:25:00,35.75,35.8,35.74,35.76,127580.0,34.9454,34.9942,34.9356,34.9551,127580.0
2019-05-21 12:30:00,35.77,35.77,35.7,35.71,190447.0,34.9649,34.9649,34.8965,34.9063,190447.0
2019-05-21 12:35:00,35.71,35.77,35.7,35.75,241012.0,34.9063,34.9649,34.8965,34.9454,241012.0
2019-05-21 12:40:00,35.76,35.81,35.72,35.81,253831.0,34.9551,35.004,34.916,35.004,253831.0
2019-05-21 12:45:00,35.8,35.83,35.64,35.69,445476.0,34.9942,35.0236,34.8378,34.8867,445476.0
2019-05-21 12:50:00,35.69,35.76,35.66,35.67,260671.0,34.8867,34.9551,34.8574,34.8672,260671.0
2019-05-21 12:55:00,35.67,35.67,35.61,35.67,311277.0,34.8672,34.8672,34.8085,34.8672,311277.0
2019-05-21 13:00:00,35.67,35.68,35.59,35.62,280716.0,34.8672,34.8769,34.789,34.8183,280716.0
2019-05-21 13:05:00,35.63,35.63,35.57,35.61,196104.0,34.8281,34.8281,34.7694,34.8085,196104.0
2019-05-21 13:10:00,35.6,35.64,35.56,35.62,165534.0,34.7987,34.8378,34.7596,34.8183,165534.0
2019-05-21 13:15:00,35.61,35.67,35.58,35.63,165324.0,34.8085,34.8672,34.7792,34.8281,165324.0
2019-05-21 13:20:00,35.62,35.73,35.61,35.68,202924.0,34.8183,34.9258,34.8085,34.8769,202924.0
2019-05-21 13:25:00,35.67,35.7,35.64,35.67,159758.0,34.8672,34.8965,34.8378,34.8672,159758.0
2019-05-21 13:30:00,35.67,35.75,35.65,35.75,176756.0,34.8672,34.9454,34.8476,34.9454,176756.0
2019-05-21 13:35:00,35.74,35.75,35.69,35.73,113201.0,34.9356,34.9454,34.8867,34.9258,113201.0
2019-05-21 13:40:00,35.73,35.77,35.72,35.75,97073.0,34.9258,34.9649,34.916,34.9454,97073.0
2019-05-21 13:45:00,35.75,35.76,35.68,35.69,174689.0,34.9454,34.9551,34.8769,34.8867,174689.0
2019-05-21 13:50:00,35.69,35.71,35.66,35.69,178748.0,34.8867,34.9063,34.8574,34.8867,178748.0
2019-05-21 13:55:00,35.7,35.74,35.68,35.73,148164.0,34.8965,34.9356,34.8769,34.9258,148164.0
2019-05-21 14:00:00,35.72,35.78,35.72,35.77,132244.0,34.916,34.9747,34.916,34.9649,132244.0
2019-05-21 14:05:00,35.77,35.78,35.72,35.72,105264.0,34.9649,34.9747,34.916,34.916,105264.0
2019-05-21 14:10:00,35.72,35.77,35.71,35.75,128914.0,34.916,34.9649,34.9063,34.9454,128914.0
2019-05-21 14:15:00,35.76,35.85,35.75,35.83,251027.0,34.9551,35.0431,34.9454,35.0236,251027.0
2019-05-21 14:20:00,35.83,35.85,35.79,35.82,91356.0,35.0236,35.0431,34.9845,35.0138,91356.0
2019-05-21 14:25:00,35.82,35.83,35.77,35.81,137621.0,35.0138,35.0236,34.9649,35.004,137621.0
2019-05-21 14:30:00,35.81,35.85,35.79,35.82,108603.0,35.004,35.0431,34.9845,35.0138,108603.0
2019-05-21 14:35:00,35.82,35.85,35.8,35.84,61211.0,35.0138,35.0431,34.9942,35.0333,61211.0
2019-05-21 14:40:00,35.85,35.85,35.8,35.82,58463.0,35.0431,35.0431,34.9942,35.0138,58463.0
2019-05-21 14:45:00,35.82,35.82,35.76,35.78,142083.0,35.0138,35.0138,34.9551,34.9747,142083.0
2019-05-21 14:50:00,35.77,35.79,35.73,35.74,102889.0,34.9649,34.9845,34.9258,34.9356,102889.0
2019-05-21 14:55:00,35.74,35.76,35.72,35.73,99864.0,34.9356,34.9551,34.916,34.9258,99864.0
2019-05-21 15:00:00,35.73,35.73,35.67,35.7,138726.0,34.9258,34.9258,34.8672,34.8965,138726.0
2019-05-21 15:05:00,35.69,35.75,35.69,35.73,293225.0,34.8867,34.9454,34.8867,34.9258,293225.0
2019-05-21 15:10:00,35.73,35.78,35.72,35.72,130177.0,34.9258,34.9747,34.916,34.916,130177.0
2019-05-21 15:15:00,35.73,35.74,35.67,35.73,198997.0,34.9258,34.9356,34.8672,34.9258,198997.0
2019-05-21 15:20:00,35.73,35.73,35.66,35.68,146328.0,34.9258,34.9258,34.8574,34.8769,146328.0
2019-05-21 15:25:00,35.68,35.72,35.67,35.72,160076.0,34.8769,34.916,34.8672,34.916,160076.0
2019-05-21 15:30:00,35.71,35.81,35.7,35.77,415152.0,34.9063,35.004,34.8965,34.9649,415152.0
2019-05-21 15:35:00,35.77,35.78,35.66,35.66,225909.0,34.9649,34.9747,34.8574,34.8574,225909.0
2019-05-21 15:40:00,35.66,35.67,35.59,35.6,358034.0,34.8574,34.8672,34.789,34.7987,358034.0
2019-05-21 15:45:00,35.6,35.65,35.58,35.65,399978.0,34.7987,34.8476,34.7792,34.8476,399978.0
2019-05-21 15:50:00,35.65,35.67,35.62,35.65,460050.0,34.8476,34.8672,34.8183,34.8476,460050.0
2019-05-21 15:55:00,35.65,35.65,35.57,35.65,1261809.0,34.8476,34.8476,34.7694,34.8476,1261809.0
2019-05-22 09:30:00,35.17,35.44,35.13,35.4,825664.0,34.3784,34.6423,34.3393,34.6032,825664.0
2019-05-22 09:35:00,35.4,35.45,35.28,35.32,477295.0,34.6032,34.6521,34.4859,34.525,477295.0
2019-05-22 09:40:00,35.32,35.34,35.18,35.25,389383.0,34.525,34.5446,34.3882,34.4566,389383.0
2019-05-22 09:45:00,35.25,35.33,35.22,35.29,262051.0,34.4566,34.5348,34.4273,34.4957,262051.0
2019-05-22 09:50:00,35.29,35.39,35.22,35.39,290179.0,34.4957,34.5935,34.4273,34.5935,290179.0
2019-05-22 09:55:00,35.38,35.4,35.26,35.33,378384.0,34.5837,34.6032,34.4664,34.5348,378384.0
2019-05-22 10:00:00,35.32,35.37,35.23,35.27,457388.0,34.525,34.5739,34.4371,34.4762,457388.0
2019-05-22 10:05:00,35.27,35.32,35.2,35.22,265887.0,34.4762,34.525,34.4077,34.4273,265887.0
2019-05-22 10:10:00,35.22,35.24,35.11,35.2,289501.0,34.4273,34.4468,34.3198,34.4077,289501.0
2019-05-22 10:15:00,35.2,35.38,35.19,35.25,471068.0,34.4077,34.5837,34.398,34.4566,471068.0
2019-05-22 10:20:00,35.24,35.26,35.15,35.2,220167.0,34.4468,34.4664,34.3589,34.4077,220167.0
2019-05-22 10:25:00,35.19,35.29,35.14,35.16,343301.0,34.398,34.4957,34.3491,34.3686,343301.0
2019-05-22 10:30:00,35.16,35.17,35.0,35.03,240762.0,34.3686,34.3784,34.2122,34.2416,240762.0
2019-05-22 10:35:00,35.03,35.1,34.96,35.07,410788.0,34.2416,34.31,34.1731,34.2807,410788.0
2019-05-22 10:40:00,35.07,35.09,35.0,35.01,170841.0,34.2807,34.3002,34.2122,34.222,170841.0
2019-05-22 10:45:00,35.01,35.1,34.99,35.08,190641.0,34.222,34.31,34.2025,34.2904,190641.0
2019-05-22 10:50:00,35.08,35.17,35.03,35.05,202979.0,34.2904,34.3784,34.2416,34.2611,202979.0
2019-05-22 10:55:00,35.05,35.06,34.98,35.01,214431.0,34.2611,34.2709,34.1927,34.222,214431.0
2019-05-22 11:00:00,35.01,35.02,34.94,35.01,211777.0,34.222,34.2318,34.1536,34.222,211777.0
2019-05-22 11:05:00,35.0,35.03,34.95,34.97,131504.0,34.2122,34.2416,34.1634,34.1829,131504.0
2019-05-22 11:10:00,34.97,35.02,34.91,35.02,175277.0,34.1829,34.2318,34.1243,34.2318,175277.0
2019-05-22 11:15:00,35.01,35.09,35.01,35.04,178098.0,34.222,34.3002,34.222,34.2513,178098.0
2019-05-22 11:20:00,35.04,35.11,34.99,35.04,202247.0,34.2513,34.3198,34.2025,34.2513,202247.0
2019-05-22 11:25:00,35.04,35.12,35.01,35.11,205007.0,34.2513,34.3295,34.222,34.3198,205007.0
2019-05-22 11:30:00,35.11,35.15,35.0,35.02,256953.0,34.3198,34.3589,34.2122,34.2318,256953.0
2019-05-22 11:35:00,35.03,35.05,34.96,34.98,175505.0,34.2416,34.2611,34.1731,34.1927,175505.0
2019-05-22 11:40:00,34.98,35.01,34.95,34.97,133644.0,34.1927,34.222,34.1634,34.1829,133644.0
2019-05-22 11:45:00,34.97,34.99,34.9,34.96,191916.0,34.1829,34.2025,34.1145,34.1731,191916.0
2019-05-22 11:50:00,34.95,35.02,34.93,34.94,222777.0,34.1634,34.2318,34.1438,34.1536,222777.0
2019-05-22 11:55:00,34.93,35.05,34.92,35.04,225402.0,34.1438,34.2611,34.134,34.2513,225402.0
2019-05-22 12:00:00,35.04,35.05,34.93,34.95,187848.0,34.2513,34.2611,34.1438,34.1634,187848.0
2019-05-22 12:05:00,34.95,34.96,34.91,34.91,113211.0,34.1634,34.1731,34.1243,34.1243,113211.0
2019-05-22 12:10:00,34.91,34.92,34.81,34.83,229768.0,34.1243,34.134,34.0265,34.0461,229768.0
2019-05-22 12:15:00,34.83,34.89,34.82,34.88,277597.0,34.0461,34.1047,34.0363,34.0949,277597.0
2019-05-22 12:20:00,34.87,34.9,34.84,34.87,76455.0,34.0852,34.1145,34.0558,34.0852,76455.0
2019-05-22 12:25:00,34.86,34.87,34.77,34.8,165031.0,34.0754,34.0852,33.9874,34.0167,165031.0
2019-05-22 12:30:00,34.8,34.82,34.75,34.79,175716.0,34.0167,34.0363,33.9679,34.007,175716.0
2019-05-22 12:35:00,34.8,34.82,34.72,34.76,190594.0,34.0167,34.0363,33.9385,33.9776,190594.0
2019-05-22 12:40:00,34.76,34.78,34.71,34.72,212698.0,33.9776,33.9972,33.9288,33.9385,212698.0
2019-05-22 12:45:00,34.72,34.77,34.7,34.77,104463.0,33.9385,33.9874,33.919,33.9874,104463.0
2019-05-22 12:50:00,34.77,34.78,34.69,34.76,196678.0,33.9874,33.9972,33.9092,33.9776,196678.0
2019-05-22 12:55:00,34.76,34.78,34.72,34.73,138406.0,33.9776,33.9972,33.9385,33.9483,138406.0
2019-05-22 13:00:00,34.72,34.81,34.7,34.76,143162.0,33.9385,34.0265,33.919,33.9776,143162.0
2019-05-22 13:05:00,34.76,34.76,34.7,34.71,238791.0,33.9776,33.9776,33.919,33.9288,238791.0
2019-05-22 13:10:00,34.71,34.79,34.68,34.77,300962.0,33.9288,34.007,33.8994,33.9874,300962.0
2019-05-22 13:15:00,34.77,34.87,34.77,34.86,218693.0,33.9874,34.0852,33.9874,34.0754,218693.0
2019-05-22 13:20:00,34.85,34.87,34.75,34.77,218280.0,34.0656,34.0852,33.9679,33.9874,218280.0
2019-05-22 13:25:00,34.77,34.79,34.73,34.73,119199.0,33.9874,34.007,33.9483,33.9483,119199.0
2019-05-22 13:30:00,34.73,34.74,34.65,34.66,183068.0,33.9483,33.9581,33.8701,33.8799,183068.0
2019-05-22 13:35:00,34.66,34.72,34.63,34.71,251440.0,33.8799,33.9385,33.8506,33.9288,251440.0
2019-05-22 13:40:00,34.71,34.76,34.68,34.74,190571.0,33.9288,33.9776,33.8994,33.9581,190571.0
2019-05-22 13:45:00,34.75,34.75,34.69,34.7,126401.0,33.9679,33.9679,33.9092,33.919,126401.0
2019-05-22 13:50:00,34.7,34.76,34.68,34.74,130485.0,33.919,33.9776,33.8994,33.9581,130485.0
2019-05-22 13:55:00,34.75,34.78,34.68,34.69,133457.0,33.9679,33.9972,33.8994,33.9092,133457.0
2019-05-22 14:00:00,34.69,34.71,34.63,34.64,81640.0,33.9092,33.9288,33.8506,33.8603,81640.0
2019-05-22 14:05:00,34.64,34.72,34.63,34.71,133032.0,33.8603,33.9385,33.8506,33.9288,133032.0
2019-05-22 14:10:00,34.71,34.72,34.66,34.69,181943.0,33.9288,33.9385,33.8799,33.9092,181943.0
2019-05-22 14:15:00,34.69,34.72,34.67,34.68,79124.0,33.9092,33.9385,33.8897,33.8994,79124.0
2019-05-22 14:20:00,34.68,34.72,34.67,34.7,63456.0,33.8994,33.9385,33.8897,33.919,63456.0
2019-05-22 14:25:00,34.7,34.71,34.67,34.7,67947.0,33.919,33.9288,33.8897,33.919,67947.0
2019-05-22 14:30:00,34.7,34.79,34.69,34.77,155159.0,33.919,34.007,33.9092,33.9874,155159.0
2019-05-22 14:35:00,34.77,34.81,34.75,34.77,136616.0,33.9874,34.0265,33.9679,33.9874,136616.0
2019-05-22 14:40:00,34.78,34.78,34.73,34.75,127534.0,33.9972,33.9972,33.9483,33.9679,127534.0
2019-05-22 14:45:00,34.76,34.79,34.73,34.73,101702.0,33.9776,34.007,33.9483,33.9483,101702.0
2019-05-22 14:50:00,34.73,34.74,34.69,34.73,144736.0,33.9483,33.9581,33.9092,33.9483,144736.0
2019-05-22 14:55:00,34.73,34.74,34.71,34.74,200384.0,33.9483,33.9581,33.9288,33.9581,200384.0
2019-05-22 15:00:00,34.74,34.79,34.73,34.75,180418.0,33.9581,34.007,33.9483,33.9679,180418.0
2019-05-22 15:05:00,34.75,34.8,34.74,34.77,110941.0,33.9679,34.0167,33.9581,33.9874,110941.0
2019-05-22 15:10:00,34.77,34.83,34.77,34.79,143090.0,33.9874,34.0461,33.9874,34.007,143090.0
2019-05-22 15:15:00,34.8,34.81,34.74,34.75,161650.0,34.0167,34.0265,33.9581,33.9679,161650.0
2019-05-22 15:20:00,34.76,34.79,34.74,34.76,167092.0,33.9776,34.007,33.9581,33.9776,167092.0
2019-05-22 15:25:00,34.76,34.8,34.75,34.75,103546.0,33.9776,34.0167,33.9679,33.9679,103546.0
2019-05-22 15:30:00,34.75,34.76,34.7,34.73,317295.0,33.9679,33.9776,33.919,33.9483,317295.0
2019-05-22 15:35:00,34.72,34.84,34.72,34.83,346936.0,33.9385,34.0558,33.9385,34.0461,346936.0
2019-05-22 15:40:00,34.83,34.88,34.79,34.87,303909.0,34.0461,34.0949,34.007,34.0852,303909.0
2019-05-22 15:45:00,34.86,34.9,34.8,34.8,608843.0,34.0754,34.1145,34.0167,34.0167,608843.0
2019-05-22 15:50:00,34.81,34.84,34.74,34.74,464410.0,34.0265,34.0558,33.9581,33.9581,464410.0
2019-05-22 15:55:00,34.74,34.78,34.71,34.72,887246.0,33.9581,33.9972,33.9288,33.9385,887246.0
2019-05-23 09:30:00,33.94,33.94,33.41,33.51,1621189.0,33.1761,33.1761,32.658,32.7558,1621189.0
2019-05-23 09:35:00,33.51,33.52,33.18,33.26,1130174.0,32.7558,32.7656,32.4332,32.5114,1130174.0
2019-05-23 09:40:00,33.26,33.3,32.96,32.98,1703753.0,32.5114,32.5505,32.2182,32.2377,1703753.0
2019-05-23 09:45:00,32.98,33.17,32.96,33.07,983870.0,32.2377,32.4234,32.2182,32.3257,983870.0
2019-05-23 09:50:00,33.06,33.29,32.97,33.24,680579.0,32.3159,32.5407,32.2279,32.4919,680579.0
2019-05-23 09:55:00,33.24,33.4,33.23,33.33,554592.0,32.4919,32.6483,32.4821,32.5798,554592.0
2019-05-23 10:00:00,33.33,33.48,33.28,33.43,377942.0,32.5798,32.7265,32.531,32.6776,377942.0
2019-05-23 10:05:00,33.42,33.57,33.39,33.4,657281.0,32.6678,32.8144,32.6385,32.6483,657281.0
2019-05-23 10:10:00,33.4,33.52,33.37,33.49,482681.0,32.6483,32.7656,32.6189,32.7362,482681.0
2019-05-23 10:15:00,33.48,33.68,33.48,33.62,580121.0,32.7265,32.9219,32.7265,32.8633,580121.0
2019-05-23 10:20:00,33.61,33.66,33.5,33.6,493233.0,32.8535,32.9024,32.746,32.8438,493233.0
2019-05-23 10:25:00,33.61,33.64,33.53,33.53,323637.0,32.8535,32.8828,32.7753,32.7753,323637.0
2019-05-23 10:30:00,33.52,33.55,33.46,33.55,304505.0,32.7656,32.7949,32.7069,32.7949,304505.0
2019-05-23 10:35:00,33.55,33.55,33.39,33.51,422165.0,32.7949,32.7949,32.6385,32.7558,422165.0
2019-05-23 10:40:00,33.52,33.57,33.41,33.46,289625.0,32.7656,32.8144,32.658,32.7069,289625.0
2019-05-23 10:45:00,33.47,33.49,33.41,33.49,366695.0,32.7167,32.7362,32.658,32.7362,366695.0
2019-05-23 10:50:00,33.49,33.67,33.43,33.66,257190.0,32.7362,32.9122,32.6776,32.9024,257190.0
2019-05-23 10:55:00,33.65,33.67,33.53,33.57,277336.0,32.8926,32.9122,32.7753,32.8144,277336.0
2019-05-23 11:00:00,33.57,33.58,33.43,33.46,240386.0,32.8144,32.8242,32.6776,32.7069,240386.0
2019-05-23 11:05:00,33.45,33.52,33.43,33.47,199980.0,32.6971,32.7656,32.6776,32.7167,199980.0
2019-05-23 11:10:00,33.47,33.49,33.34,33.34,306337.0,32.7167,32.7362,32.5896,32.5896,306337.0
2019-05-23 11:15:00,33.34,33.47,33.32,33.42,305836.0,32.5896,32.7167,32.5701,32.6678,305836.0
2019-05-23 11:20:00,33.43,33.55,33.38,33.53,270925.0,32.6776,32.7949,32.6287,32.7753,270925.0
2019-05-23 11:25:00,33.52,33.64,33.51,33.53,272493.0,32.7656,32.8828,32.7558,32.7753,272493.0
2019-05-23 11:30:00,33.52,33.56,33.47,33.49,265004.0,32.7656,32.8047,32.7167,32.7362,265004.0
2019-05-23 11:35:00,33.5,33.52,33.42,33.46,182754.0,32.746,32.7656,32.6678,32.7069,182754.0
2019-05-23 11:40:00,33.45,33.46,33.35,33.39,273471.0,32.6971,32.7069,32.5994,32.6385,273471.0
2019-05-23 11:45:00,33.39,33.42,33.34,33.37,179897.0,32.6385,32.6678,32.5896,32.6189,179897.0
2019-05-23 11:50:00,33.37,33.41,33.32,33.34,255239.0,32.6189,32.658,32.5701,32.5896,255239.0
2019-05-23 11:55:00,33.34,33.35,33.28,33.3,307177.0,32.5896,32.5994,32.531,32.5505,307177.0
2019-05-23 12:00:00,33.3,33.36,33.28,33.32,192870.0,32.5505,32.6092,32.531,32.5701,192870.0
2019-05-23 12:05:00,33.31,33.36,33.22,33.25,456910.0,32.5603,32.6092,32.4723,32.5016,456910.0
2019-05-23 12:10:00,33.25,33.26,33.2,33.24,205994.0,32.5016,32.5114,32.4528,32.4919,205994.0
2019-05-23 12:15:00,33.25,33.38,33.23,33.34,256333.0,32.5016,32.6287,32.4821,32.5896,256333.0
2019-05-23 12:20:00,33.33,33.4,33.29,33.38,210322.0,32.5798,32.6483,32.5407,32.6287,210322.0
2019-05-23 12:25:00,33.38,33.5,33.37,33.48,299581.0,32.6287,32.746,32.6189,32.7265,299581.0
2019-05-23 12:30:00,33.48,33.49,33.37,33.41,203928.0,32.7265,32.7362,32.6189,32.658,203928.0
2019-05-23 12:35:00,33.41,33.41,33.35,33.39,128044.0,32.658,32.658,32.5994,32.6385,128044.0
2019-05-23 12:40:00,33.38,33.46,33.37,33.46,195781.0,32.6287,32.7069,32.6189,32.7069,195781.0
2019-05-23 12:45:00,33.47,33.48,33.44,33.47,114628.0,32.7167,32.7265,32.6874,32.7167,114628.0
2019-05-23 12:50:00,33.47,33.48,33.36,33.37,234661.0,32.7167,32.7265,32.6092,32.6189,234661.0
2019-05-23 12:55:00,33.38,33.41,33.34,33.39,213682.0,32.6287,32.658,32.5896,32.6385,213682.0
2019-05-23 13:00:00,33.38,33.49,33.37,33.48,222936.0,32.6287,32.7362,32.6189,32.7265,222936.0
2019-05-23 13:05:00,33.48,33.52,33.46,33.47,143099.0,32.7265,32.7656,32.7069,32.7167,143099.0
2019-05-23 13:10:00,33.46,33.47,33.36,33.38,143911.0,32.7069,32.7167,32.6092,32.6287,143911.0
2019-05-23 13:15:00,33.38,33.42,33.32,33.34,258962.0,32.6287,32.6678,32.5701,32.5896,258962.0
2019-05-23 13:20:00,33.34,33.35,33.29,33.32,152037.0,32.5896,32.5994,32.5407,32.5701,152037.0
2019-05-23 13:25:00,33.33,33.44,33.31,33.34,217936.0,32.5798,32.6874,32.5603,32.5896,217936.0
2019-05-23 13:30:00,33.33,33.35,33.26,33.3,195532.0,32.5798,32.5994,32.5114,32.5505,195532.0
2019-05-23 13:35:00,33.3,33.34,33.25,33.33,193887.0,32.5505,32.5896,32.5016,32.5798,193887.0
2019-05-23 13:40:00,33.34,33.37,33.26,33.32,117269.0,32.5896,32.6189,32.5114,32.5701,117269.0
2019-05-23 13:45:00,33.32,33.36,33.28,33.3,188476.0,32.5701,32.6092,32.531,32.5505,188476.0
2019-05-23 13:50:00,33.3,33.33,33.25,33.28,98912.0,32.5505,32.5798,32.5016,32.531,98912.0
2019-05-23 13:55:00,33.29,33.35,33.26,33.3,123821.0,32.5407,32.5994,32.5114,32.5505,123821.0
2019-05-23 14:00:00,33.3,33.35,33.26,33.26,99552.0,32.5505,32.5994,32.5114,32.5114,99552.0
2019-05-23 14:05:00,33.27,33.3,33.19,33.23,250116.0,32.5212,32.5505,32.443,32.4821,250116.0
2019-05-23 14:10:00,33.23,33.31,33.22,33.3,423840.0,32.4821,32.5603,32.4723,32.5505,423840.0
2019-05-23 14:15:00,33.3,33.34,33.28,33.31,162080.0,32.5505,32.5896,32.531,32.5603,162080.0
2019-05-23 14:20:00,33.31,33.41,33.3,33.36,142344.0,32.5603,32.658,32.5505,32.6092,142344.0
2019-05-23 14:25:00,33.37,33.38,33.29,33.3,141028.0,32.6189,32.6287,32.5407,32.5505,141028.0
2019-05-23 14:30:00,33.3,33.39,33.3,33.39,134566.0,32.5505,32.6385,32.5505,32.6385,134566.0
2019-05-23 14:35:00,33.38,33.4,33.31,33.34,135362.0,32.6287,32.6483,32.5603,32.5896,135362.0
2019-05-23 14:40:00,33.34,33.37,33.29,33.35,99074.0,32.5896,32.6189,32.5407,32.5994,99074.0
2019-05-23 14:45:00,33.35,33.42,33.34,33.39,128267.0,32.5994,32.6678,32.5896,32.6385,128267.0
2019-05-23 14:50:00,33.39,33.42,33.35,33.41,116721.0,32.6385,32.6678,32.5994,32.658,116721.0
2019-05-23 14:55:00,33.4,33.45,33.39,33.44,136131.0,32.6483,32.6971,32.6385,32.6874,136131.0
2019-05-23 15:00:00,33.45,33.45,33.36,33.42,148244.0,32.6971,32.6971,32.6092,32.6678,148244.0
2019-05-23 15:05:00,33.42,33.42,33.37,33.4,182488.0,32.6678,32.6678,32.6189,32.6483,182488.0
2019-05-23 15:10:00,33.4,33.5,33.37,33.5,297786.0,32.6483,32.746,32.6189,32.746,297786.0
2019-05-23 15:15:00,33.5,33.56,33.46,33.55,289544.0,32.746,32.8047,32.7069,32.7949,289544.0
2019-05-23 15:20:00,33.55,33.63,33.55,33.58,299543.0,32.7949,32.8731,32.7949,32.8242,299543.0
2019-05-23 15:25:00,33.58,33.76,33.57,33.73,399935.0,32.8242,33.0001,32.8144,32.9708,399935.0
2019-05-23 15:30:00,33.72,33.76,33.67,33.73,419739.0,32.961,33.0001,32.9122,32.9708,419739.0
2019-05-23 15:35:00,33.73,33.74,33.66,33.68,484187.0,32.9708,32.9806,32.9024,32.9219,484187.0
2019-05-23 15:40:00,33.67,33.68,33.56,33.57,554716.0,32.9122,32.9219,32.8047,32.8144,554716.0
2019-05-23 15:45:00,33.58,33.66,33.52,33.61,465443.0,32.8242,32.9024,32.7656,32.8535,465443.0
2019-05-23 15:50:00,33.61,33.74,33.59,33.71,666479.0,32.8535,32.9806,32.834,32.9513,666479.0
2019-05-23 15:55:00,33.71,33.84,33.68,33.82,1776928.0,32.9513,33.0783,32.9219,33.0588,1776928.0
2019-05-24 09:30:00,34.16,34.36,33.92,33.99,1184445.0,33.3911,33.5866,33.1565,33.225,1184445.0
2019-05-24 09:35:00,33.99,34.04,33.72,33.77,460208.0,33.225,33.2738,32.961,33.0099,460208.0
2019-05-24 09:40:00,33.77,33.88,33.63,33.86,489351.0,33.0099,33.1174,32.8731,33.0979,489351.0
2019-05-24 09:45:00,33.88,33.92,33.59,33.64,377894.0,33.1174,33.1565,32.834,32.8828,377894.0
2019-05-24 09:50:00,33.64,33.97,33.64,33.93,535751.0,32.8828,33.2054,32.8828,33.1663,535751.0
2019-05-24 09:55:00,33.92,33.99,33.83,33.96,266250.0,33.1565,33.225,33.0686,33.1956,266250.0
2019-05-24 10:00:00,33.97,34.01,33.92,33.94,289268.0,33.2054,33.2445,33.1565,33.1761,289268.0
2019-05-24 10:05:00,33.94,33.94,33.81,33.84,210769.0,33.1761,33.1761,33.049,33.0783,210769.0
2019-05-24 10:10:00,33.83,33.93,33.81,33.88,296935.0,33.0686,33.1663,33.049,33.1174,296935.0
2019-05-24 10:15:00,33.88,33.97,33.87,33.95,175388.0,33.1174,33.2054,33.1077,33.1859,175388.0
2019-05-24 10:20:00,33.95,34.0,33.89,33.95,185819.0,33.1859,33.2347,33.1272,33.1859,185819.0
2019-05-24 10:25:00,33.95,33.98,33.77,33.78,274103.0,33.1859,33.2152,33.0099,33.0197,274103.0
2019-05-24 10:30:00,33.78,33.89,33.76,33.8,189129.0,33.0197,33.1272,33.0001,33.0392,189129.0
2019-05-24 10:35:00,33.81,33.87,33.79,33.85,123213.0,33.049,33.1077,33.0295,33.0881,123213.0
2019-05-24 10:40:00,33.85,33.87,33.8,33.87,152313.0,33.0881,33.1077,33.0392,33.1077,152313.0
2019-05-24 10:45:00,33.86,33.87,33.8,33.84,294700.0,33.0979,33.1077,33.0392,33.0783,294700.0
2019-05-24 10:50:00,33.84,33.91,33.82,33.89,518969.0,33.0783,33.1468,33.0588,33.1272,518969.0
2019-05-24 10:55:00,33.89,34.0,33.88,33.99,304556.0,33.1272,33.2347,33.1174,33.225,304556.0
2019-05-24 11:00:00,34.0,34.04,33.93,34.03,271449.0,33.2347,33.2738,33.1663,33.2641,271449.0
2019-05-24 11:05:00,34.04,34.08,33.93,33.97,200279.0,33.2738,33.3129,33.1663,33.2054,200279.0
2019-05-24 11:10:00,33.97,34.0,33.91,33.94,346313.0,33.2054,33.2347,33.1468,33.1761,346313.0
2019-05-24 11:15:00,33.94,33.95,33.81,33.86,626260.0,33.1761,33.1859,33.049,33.0979,626260.0
2019-05-24 11:20:00,33.86,33.9,33.85,33.87,192125.0,33.0979,33.137,33.0881,33.1077,192125.0
2019-05-24 11:25:00,33.87,33.91,33.82,33.89,235444.0,33.1077,33.1468,33.0588,33.1272,235444.0
2019-05-24 11:30:00,33.89,33.91,33.85,33.88,146959.0,33.1272,33.1468,33.0881,33.1174,146959.0
2019-05-24 11:35:00,33.88,33.91,33.84,33.89,220035.0,33.1174,33.1468,33.0783,33.1272,220035.0
2019-05-24 11:40:00,33.88,33.89,33.84,33.87,116039.0,33.1174,33.1272,33.0783,33.1077,116039.0
2019-05-24 11:45:00,33.87,33.91,33.86,33.9,159533.0,33.1077,33.1468,33.0979,33.137,159533.0
2019-05-24 11:50:00,33.9,33.92,33.86,33.89,124027.0,33.137,33.1565,33.0979,33.1272,124027.0
2019-05-24 11:55:00,33.89,33.93,33.86,33.89,151541.0,33.1272,33.1663,33.0979,33.1272,151541.0
2019-05-24 12:00:00,33.89,33.93,33.87,33.92,109577.0,33.1272,33.1663,33.1077,33.1565,109577.0
2019-05-24 12:05:00,33.93,33.93,33.85,33.88,176268.0,33.1663,33.1663,33.0881,33.1174,176268.0
2019-05-24 12:10:00,33.88,33.91,33.87,33.91,119674.0,33.1174,33.1468,33.1077,33.1468,119674.0
2019-05-24 12:15:00,33.9,33.91,33.87,33.91,209964.0,33.137,33.1468,33.1077,33.1468,209964.0
2019-05-24 12:20:00,33.91,33.95,33.89,33.93,136050.0,33.1468,33.1859,33.1272,33.1663,136050.0
2019-05-24 12:25:00,33.94,33.97,33.93,33.95,93266.0,33.1761,33.2054,33.1663,33.1859,93266.0
2019-05-24 12:30:00,33.96,34.03,33.94,34.01,218669.0,33.1956,33.2641,33.1761,33.2445,218669.0
2019-05-24 12:35:00,34.01,34.03,33.98,34.02,227971.0,33.2445,33.2641,33.2152,33.2543,227971.0
2019-05-24 12:40:00,34.02,34.03,33.99,34.03,146581.0,33.2543,33.2641,33.225,33.2641,146581.0
2019-05-24 12:45:00,34.02,34.05,34.0,34.01,195961.0,33.2543,33.2836,33.2347,33.2445,195961.0
2019-05-24 12:50:00,34.01,34.03,33.99,34.01,179775.0,33.2445,33.2641,33.225,33.2445,179775.0
2019-05-24 12:55:00,34.01,34.01,33.96,33.99,109827.0,33.2445,33.2445,33.1956,33.225,109827.0
2019-05-24 13:00:00,34.0,34.02,33.95,33.95,68620.0,33.2347,33.2543,33.1859,33.1859,68620.0
2019-05-24 13:05:00,33.95,33.97,33.93,33.96,98691.0,33.1859,33.2054,33.1663,33.1956,98691.0
2019-05-24 13:10:00,33.95,34.0,33.95,33.98,142897.0,33.1859,33.2347,33.1859,33.2152,142897.0
2019-05-24 13:15:00,33.98,34.02,33.97,34.02,113891.0,33.2152,33.2543,33.2054,33.2543,113891.0
2019-05-24 13:20:00,34.02,34.04,33.97,34.01,153380.0,33.2543,33.2738,33.2054,33.2445,153380.0
2019-05-24 13:25:00,34.0,34.02,33.98,34.0,141934.0,33.2347,33.2543,33.2152,33.2347,141934.0
2019-05-24 13:30:00,34.0,34.05,34.0,34.0,148624.0,33.2347,33.2836,33.2347,33.2347,148624.0
2019-05-24 13:35:00,34.01,34.05,34.0,34.04,74788.0,33.2445,33.2836,33.2347,33.2738,74788.0
2019-05-24 13:40:00,34.04,34.07,34.01,34.07,55413.0,33.2738,33.3032,33.2445,33.3032,55413.0
2019-05-24 13:45:00,34.07,34.12,34.07,34.11,92528.0,33.3032,33.352,33.3032,33.3423,92528.0
2019-05-24 13:50:00,34.11,34.15,34.07,34.08,152522.0,33.3423,33.3814,33.3032,33.3129,152522.0
2019-05-24 13:55:00,34.08,34.09,34.02,34.03,91157.0,33.3129,33.3227,33.2543,33.2641,91157.0
2019-05-24 14:00:00,34.04,34.05,33.97,33.98,162063.0,33.2738,33.2836,33.2054,33.2152,162063.0
2019-05-24 14:05:00,33.98,34.0,33.94,33.99,124740.0,33.2152,33.2347,33.1761,33.225,124740.0
2019-05-24 14:10:00,33.99,34.0,33.94,33.94,78294.0,33.225,33.2347,33.1761,33.1761,78294.0
2019-05-24 14:15:00,33.94,33.97,33.92,33.97,146873.0,33.1761,33.2054,33.1565,33.2054,146873.0
2019-05-24 14:20:00,33.97,33.98,33.96,33.97,63559.0,33.2054,33.2152,33.1956,33.2054,63559.0
2019-05-24 14:25:00,33.98,34.02,33.97,33.99,127724.0,33.2152,33.2543,33.2054,33.225,127724.0
2019-05-24 14:30:00,33.99,34.02,33.98,34.02,118746.0,33.225,33.2543,33.2152,33.2543,118746.0
2019-05-24 14:35:00,34.01,34.02,33.97,34.0,122353.0,33.2445,33.2543,33.2054,33.2347,122353.0
2019-05-24 14:40:00,33.99,34.02,33.99,34.0,75389.0,33.225,33.2543,33.225,33.2347,75389.0
2019-05-24 14:45:00,34.01,34.03,33.98,33.99,78658.0,33.2445,33.2641,33.2152,33.225,78658.0
2019-05-24 14:50:00,33.99,34.01,33.97,33.98,115341.0,33.225,33.2445,33.2054,33.2152,115341.0
2019-05-24 14:55:00,33.99,34.01,33.98,33.98,108256.0,33.225,33.2445,33.2152,33.2152,108256.0
2019-05-24 15:00:00,33.99,34.02,33.96,34.02,136108.0,33.225,33.2543,33.1956,33.2543,136108.0
2019-05-24 15:05:00,34.02,34.04,33.99,34.02,71952.0,33.2543,33.2738,33.225,33.2543,71952.0
2019-05-24 15:10:00,34.03,34.08,34.02,34.02,171419.0,33.2641,33.3129,33.2543,33.2543,171419.0
2019-05-24 15:15:00,34.03,34.04,33.93,33.94,185164.0,33.2641,33.2738,33.1663,33.1761,185164.0
2019-05-24 15:20:00,33.94,33.97,33.88,33.97,220394.0,33.1761,33.2054,33.1174,33.2054,220394.0
2019-05-24 15:25:00,33.97,34.04,33.96,34.0,159464.0,33.2054,33.2738,33.1956,33.2347,159464.0
2019-05-24 15:30:00,33.99,34.04,33.97,34.01,301730.0,33.225,33.2738,33.2054,33.2445,301730.0
2019-05-24 15:35:00,34.01,34.03,34.0,34.02,156882.0,33.2445,33.2641,33.2347,33.2543,156882.0
2019-05-24 15:40:00,34.02,34.06,34.02,34.04,276421.0,33.2543,33.2934,33.2543,33.2738,276421.0
2019-05-24 15:45:00,34.04,34.06,34.03,34.05,584707.0,33.2738,33.2934,33.2641,33.2836,584707.0
2019-05-24 15:50:00,34.06,34.07,34.04,34.06,474327.0,33.2934,33.3032,33.2738,33.2934,474327.0
2019-05-24 15:55:00,34.06,34.09,33.96,33.99,1078036.0,33.2934,33.3227,33.1956,33.225,1078036.0
2019-05-28 09:30:00,34.15,34.3,33.9,34.15,667950.0,33.3814,33.528,33.137,33.3814,667950.0
2019-05-28 09:35:00,34.16,34.3,34.15,34.26,431798.0,33.3911,33.528,33.3814,33.4889,431798.0
2019-05-28 09:40:00,34.26,34.31,34.06,34.09,450105.0,33.4889,33.5378,33.2934,33.3227,450105.0
2019-05-28 09:45:00,34.09,34.1,33.81,33.86,409962.0,33.3227,33.3325,33.049,33.0979,409962.0
2019-05-28 09:50:00,33.87,33.88,33.78,33.83,436464.0,33.1077,33.1174,33.0197,33.0686,436464.0
2019-05-28 09:55:00,33.83,33.84,33.65,33.7,271742.0,33.0686,33.0783,32.8926,32.9415,271742.0
2019-05-28 10:00:00,33.7,33.72,33.58,33.62,301676.0,32.9415,32.961,32.8242,32.8633,301676.0
2019-05-28 10:05:00,33.61,33.73,33.5,33.52,396184.0,32.8535,32.9708,32.746,32.7656,396184.0
2019-05-28 10:10:00,33.51,33.51,33.36,33.36,797733.0,32.7558,32.7558,32.6092,32.6092,797733.0
2019-05-28 10:15:00,33.35,33.41,33.26,33.32,345038.0,32.5994,32.658,32.5114,32.5701,345038.0
2019-05-28 10:20:00,33.31,33.46,33.31,33.38,322260.0,32.5603,32.7069,32.5603,32.6287,322260.0
2019-05-28 10:25:00,33.38,33.45,33.33,33.35,221704.0,32.6287,32.6971,32.5798,32.5994,221704.0
2019-05-28 10:30:00,33.35,33.35,33.17,33.23,728912.0,32.5994,32.5994,32.4234,32.4821,728912.0
2019-05-28 10:35:00,33.22,33.25,33.02,33.02,514978.0,32.4723,32.5016,32.2768,32.2768,514978.0
2019-05-28 10:40:00,33.03,33.17,33.02,33.12,468469.0,32.2866,32.4234,32.2768,32.3746,468469.0
2019-05-28 10:45:00,33.12,33.15,33.04,33.08,316406.0,32.3746,32.4039,32.2964,32.3355,316406.0
2019-05-28 10:50:00,33.07,33.16,33.03,33.13,257628.0,32.3257,32.4137,32.2866,32.3843,257628.0
2019-05-28 10:55:00,33.13,33.17,33.05,33.05,356545.0,32.3843,32.4234,32.3061,32.3061,356545.0
2019-05-28 11:00:00,33.04,33.12,33.03,33.08,310407.0,32.2964,32.3746,32.2866,32.3355,310407.0
2019-05-28 11:05:00,33.08,33.13,33.07,33.1,408591.0,32.3355,32.3843,32.3257,32.355,408591.0
2019-05-28 11:10:00,33.09,33.25,33.08,33.23,335765.0,32.3452,32.5016,32.3355,32.4821,335765.0
2019-05-28 11:15:00,33.23,33.29,33.2,33.26,297076.0,32.4821,32.5407,32.4528,32.5114,297076.0
2019-05-28 11:20:00,33.26,33.29,33.18,33.26,204898.0,32.5114,32.5407,32.4332,32.5114,204898.0
2019-05-28 11:25:00,33.25,33.29,33.16,33.16,233616.0,32.5016,32.5407,32.4137,32.4137,233616.0
2019-05-28 11:30:00,33.16,33.25,33.14,33.25,232653.0,32.4137,32.5016,32.3941,32.5016,232653.0
2019-05-28 11:35:00,33.25,33.34,33.24,33.26,224258.0,32.5016,32.5896,32.4919,32.5114,224258.0
2019-05-28 11:40:00,33.27,33.34,33.27,33.32,159499.0,32.5212,32.5896,32.5212,32.5701,159499.0
2019-05-28 11:45:00,33.32,33.35,33.29,33.31,145825.0,32.5701,32.5994,32.5407,32.5603,145825.0
2019-05-28 11:50:00,33.31,33.31,33.17,33.2,219070.0,32.5603,32.5603,32.4234,32.4528,219070.0
2019-05-28 11:55:00,33.2,33.3,33.17,33.28,152293.0,32.4528,32.5505,32.4234,32.531,152293.0
2019-05-28 12:00:00,33.29,33.39,33.28,33.34,125458.0,32.5407,32.6385,32.531,32.5896,125458.0
2019-05-28 12:05:00,33.35,33.4,33.32,33.34,178177.0,32.5994,32.6483,32.5701,32.5896,178177.0
2019-05-28 12:10:00,33.34,33.38,33.32,33.35,139608.0,32.5896,32.6287,32.5701,32.5994,139608.0
2019-05-28 12:15:00,33.35,33.37,33.28,33.32,94205.0,32.5994,32.6189,32.531,32.5701,94205.0
2019-05-28 12:20:00,33.32,33.34,33.25,33.26,138384.0,32.5701,32.5896,32.5016,32.5114,138384.0
2019-05-28 12:25:00,33.26,33.28,33.19,33.2,164706.0,32.5114,32.531,32.443,32.4528,164706.0
2019-05-28 12:30:00,33.2,33.24,33.12,33.15,309154.0,32.4528,32.4919,32.3746,32.4039,309154.0
2019-05-28 12:35:00,33.14,33.2,33.13,33.2,122435.0,32.3941,32.4528,32.3843,32.4528,122435.0
2019-05-28 12:40:00,33.2,33.2,33.09,33.11,169229.0,32.4528,32.4528,32.3452,32.3648,169229.0
2019-05-28 12:45:00,33.1,33.18,33.08,33.15,106042.0,32.355,32.4332,32.3355,32.4039,106042.0
2019-05-28 12:50:00,33.14,33.17,33.13,33.14,108343.0,32.3941,32.4234,32.3843,32.3941,108343.0
2019-05-28 12:55:00,33.14,33.16,33.08,33.1,135006.0,32.3941,32.4137,32.3355,32.355,135006.0
2019-05-28 13:00:00,33.09,33.26,33.09,33.25,285487.0,32.3452,32.5114,32.3452,32.5016,285487.0
2019-05-28 13:05:00,33.26,33.26,33.18,33.23,111010.0,32.5114,32.5114,32.4332,32.4821,111010.0
2019-05-28 13:10:00,33.22,33.27,33.22,33.23,127260.0,32.4723,32.5212,32.4723,32.4821,127260.0
2019-05-28 13:15:00,33.24,33.28,33.23,33.25,129020.0,32.4919,32.531,32.4821,32.5016,129020.0
2019-05-28 13:20:00,33.25,33.29,33.24,33.24,76927.0,32.5016,32.5407,32.4919,32.4919,76927.0
2019-05-28 13:25:00,33.25,33.29,33.24,33.28,148952.0,32.5016,32.5407,32.4919,32.531,148952.0
2019-05-28 13:30:00,33.29,33.35,33.28,33.32,270257.0,32.5407,32.5994,32.531,32.5701,270257.0
2019-05-28 13:35:00,33.32,33.37,33.27,33.31,302264.0,32.5701,32.6189,32.5212,32.5603,302264.0
2019-05-28 13:40:00,33.31,33.35,33.28,33.28,130473.0,32.5603,32.5994,32.531,32.531,130473.0
2019-05-28 13:45:00,33.28,33.34,33.28,33.32,103207.0,32.531,32.5896,32.531,32.5701,103207.0
2019-05-28 13:50:00,33.33,33.37,33.31,33.32,225697.0,32.5798,32.6189,32.5603,32.5701,225697.0
2019-05-28 13:55:00,33.31,33.38,33.29,33.35,113598.0,32.5603,32.6287,32.5407,32.5994,113598.0
2019-05-28 14:00:00,33.35,33.36,33.23,33.24,195359.0,32.5994,32.6092,32.4821,32.4919,195359.0
2019-05-28 14:05:00,33.24,33.29,33.23,33.25,144200.0,32.4919,32.5407,32.4821,32.5016,144200.0
2019-05-28 14:10:00,33.24,33.27,33.2,33.23,96590.0,32.4919,32.5212,32.4528,32.4821,96590.0
2019-05-28 14:15:00,33.24,33.26,33.13,33.16,235114.0,32.4919,32.5114,32.3843,32.4137,235114.0
2019-05-28 14:20:00,33.16,33.18,33.14,33.16,95510.0,32.4137,32.4332,32.3941,32.4137,95510.0
2019-05-28 14:25:00,33.16,33.17,33.12,33.13,115415.0,32.4137,32.4234,32.3746,32.3843,115415.0
2019-05-28 14:30:00,33.12,33.2,33.1,33.19,155822.0,32.3746,32.4528,32.355,32.443,155822.0
2019-05-28 14:35:00,33.18,33.19,33.15,33.16,86927.0,32.4332,32.443,32.4039,32.4137,86927.0
2019-05-28 14:40:00,33.16,33.16,33.07,33.1,219991.0,32.4137,32.4137,32.3257,32.355,219991.0
2019-05-28 14:45:00,33.1,33.14,33.09,33.09,171767.0,32.355,32.3941,32.3452,32.3452,171767.0
2019-05-28 14:50:00,33.09,33.1,33.05,33.07,368994.0,32.3452,32.355,32.3061,32.3257,368994.0
2019-05-28 14:55:00,33.08,33.17,33.08,33.16,215426.0,32.3355,32.4234,32.3355,32.4137,215426.0
2019-05-28 15:00:00,33.16,33.16,33.07,33.09,237015.0,32.4137,32.4137,32.3257,32.3452,237015.0
2019-05-28 15:05:00,33.09,33.13,33.04,33.05,257129.0,32.3452,32.3843,32.2964,32.3061,257129.0
2019-05-28 15:10:00,33.05,33.05,33.0,33.01,261562.0,32.3061,32.3061,32.2573,32.267,261562.0
2019-05-28 15:15:00,33.02,33.03,33.0,33.03,165616.0,32.2768,32.2866,32.2573,32.2866,165616.0
2019-05-28 15:20:00,33.03,33.1,33.03,33.08,199008.0,32.2866,32.355,32.2866,32.3355,199008.0
2019-05-28 15:25:00,33.09,33.12,33.02,33.03,149317.0,32.3452,32.3746,32.2768,32.2866,149317.0
2019-05-28 15:30:00,33.02,33.08,33.0,33.02,323445.0,32.2768,32.3355,32.2573,32.2768,323445.0
2019-05-28 15:35:00,33.02,33.05,33.0,33.03,312185.0,32.2768,32.3061,32.2573,32.2866,312185.0
2019-05-28 15:40:00,33.03,33.03,32.92,32.94,477495.0,32.2866,32.2866,32.1791,32.1986,477495.0
2019-05-28 15:45:00,32.94,33.0,32.92,32.95,323107.0,32.1986,32.2573,32.1791,32.2084,323107.0
2019-05-28 15:50:00,32.95,32.99,32.91,32.98,590013.0,32.2084,32.2475,32.1693,32.2377,590013.0
2019-05-28 15:55:00,32.98,32.98,32.88,32.93,1456610.0,32.2377,32.2377,32.14,32.1888,1456610.0
2019-05-29 09:30:00,32.3,32.39,32.17,32.39,1499988.0,31.573,31.661,31.4459,31.661,1499988.0
2019-05-29 09:35:00,32.39,32.65,32.31,32.51,913931.0,31.661,31.9151,31.5828,31.7783,913931.0
2019-05-29 09:40:00,32.51,32.77,32.44,32.68,948243.0,31.7783,32.0324,31.7099,31.9445,948243.0
2019-05-29 09:45:00,32.67,32.71,32.57,32.7,430509.0,31.9347,31.9738,31.8369,31.964,430509.0
2019-05-29 09:50:00,32.7,32.71,32.52,32.66,515312.0,31.964,31.9738,31.7881,31.9249,515312.0
2019-05-29 09:55:00,32.66,32.82,32.65,32.77,607002.0,31.9249,32.0813,31.9151,32.0324,607002.0
2019-05-29 10:00:00,32.77,33.03,32.73,33.03,470228.0,32.0324,32.2866,31.9933,32.2866,470228.0
2019-05-29 10:05:00,33.02,33.14,32.99,33.08,622451.0,32.2768,32.3941,32.2475,32.3355,622451.0
2019-05-29 10:10:00,33.08,33.1,32.98,33.1,443269.0,32.3355,32.355,32.2377,32.355,443269.0
2019-05-29 10:15:00,33.1,33.25,33.09,33.2,522677.0,32.355,32.5016,32.3452,32.4528,522677.0
2019-05-29 10:20:00,33.2,33.21,33.08,33.14,436860.0,32.4528,32.4625,32.3355,32.3941,436860.0
2019-05-29 10:25:00,33.15,33.31,33.11,33.25,554539.0,32.4039,32.5603,32.3648,32.5016,554539.0
2019-05-29 10:30:00,33.25,33.26,33.17,33.17,379670.0,32.5016,32.5114,32.4234,32.4234,379670.0
2019-05-29 10:35:00,33.17,33.26,33.15,33.19,311807.0,32.4234,32.5114,32.4039,32.443,311807.0
2019-05-29 10:40:00,33.18,33.25,33.09,33.18,313574.0,32.4332,32.5016,32.3452,32.4332,313574.0
2019-05-29 10:45:00,33.18,33.21,33.13,33.19,262099.0,32.4332,32.4625,32.3843,32.443,262099.0
2019-05-29 10:50:00,33.19,33.2,33.05,33.08,204276.0,32.443,32.4528,32.3061,32.3355,204276.0
2019-05-29 10:55:00,33.07,33.14,32.99,33.0,379814.0,32.3257,32.3941,32.2475,32.2573,379814.0
2019-05-29 11:00:00,33.0,33.02,32.85,32.88,493702.0,32.2573,32.2768,32.1106,32.14,493702.0
2019-05-29 11:05:00,32.87,33.01,32.85,32.97,435043.0,32.1302,32.267,32.1106,32.2279,435043.0
2019-05-29 11:10:00,32.95,32.95,32.79,32.82,295157.0,32.2084,32.2084,32.052,32.0813,295157.0
2019-05-29 11:15:00,32.81,32.89,32.78,32.83,210548.0,32.0715,32.1497,32.0422,32.0911,210548.0
2019-05-29 11:20:00,32.82,32.85,32.65,32.67,287858.0,32.0813,32.1106,31.9151,31.9347,287858.0
2019-05-29 11:25:00,32.66,32.72,32.63,32.71,271559.0,31.9249,31.9836,31.8956,31.9738,271559.0
2019-05-29 11:30:00,32.7,32.75,32.67,32.72,168844.0,31.964,32.0129,31.9347,31.9836,168844.0
2019-05-29 11:35:00,32.73,32.77,32.58,32.59,247740.0,31.9933,32.0324,31.8467,31.8565,247740.0
2019-05-29 11:40:00,32.58,32.64,32.54,32.63,263554.0,31.8467,31.9054,31.8076,31.8956,263554.0
2019-05-29 11:45:00,32.62,32.72,32.61,32.68,254339.0,31.8858,31.9836,31.876,31.9445,254339.0
2019-05-29 11:50:00,32.68,32.71,32.53,32.55,208756.0,31.9445,31.9738,31.7978,31.8174,208756.0
2019-05-29 11:55:00,32.55,32.63,32.53,32.63,173840.0,31.8174,31.8956,31.7978,31.8956,173840.0
2019-05-29 12:00:00,32.63,32.7,32.6,32.7,250972.0,31.8956,31.964,31.8663,31.964,250972.0
2019-05-29 12:05:00,32.69,32.74,32.67,32.74,147481.0,31.9542,32.0031,31.9347,32.0031,147481.0
2019-05-29 12:10:00,32.75,32.78,32.71,32.77,131659.0,32.0129,32.0422,31.9738,32.0324,131659.0
2019-05-29 12:15:00,32.77,32.79,32.73,32.76,100952.0,32.0324,32.052,31.9933,32.0227,100952.0
2019-05-29 12:20:00,32.76,32.83,32.74,32.77,147098.0,32.0227,32.0911,32.0031,32.0324,147098.0
2019-05-29 12:25:00,32.77,32.91,32.76,32.88,195741.0,32.0324,32.1693,32.0227,32.14,195741.0
2019-05-29 12:30:00,32.89,32.97,32.88,32.93,223437.0,32.1497,32.2279,32.14,32.1888,223437.0
2019-05-29 12:35:00,32.93,32.96,32.91,32.93,115104.0,32.1888,32.2182,32.1693,32.1888,115104.0
2019-05-29 12:40:00,32.93,32.98,32.9,32.98,116531.0,32.1888,32.2377,32.1595,32.2377,116531.0
2019-05-29 12:45:00,32.98,33.04,32.95,32.99,227345.0,32.2377,32.2964,32.2084,32.2475,227345.0
2019-05-29 12:50:00,33.0,33.03,32.92,32.95,138534.0,32.2573,32.2866,32.1791,32.2084,138534.0
2019-05-29 12:55:00,32.94,32.94,32.87,32.89,245087.0,32.1986,32.1986,32.1302,32.1497,245087.0
2019-05-29 13:00:00,32.89,32.94,32.87,32.92,136921.0,32.1497,32.1986,32.1302,32.1791,136921.0
2019-05-29 13:05:00,32.91,33.11,32.9,33.1,241521.0,32.1693,32.3648,32.1595,32.355,241521.0
2019-05-29 13:10:00,33.11,33.17,33.06,33.15,369852.0,32.3648,32.4234,32.3159,32.4039,369852.0
2019-05-29 13:15:00,33.15,33.17,33.1,33.14,288027.0,32.4039,32.4234,32.355,32.3941,288027.0
2019-05-29 13:20:00,33.13,33.19,33.1,33.17,208223.0,32.3843,32.443,32.355,32.4234,208223.0
2019-05-29 13:25:00,33.17,33.2,33.13,33.2,165934.0,32.4234,32.4528,32.3843,32.4528,165934.0
2019-05-29 13:30:00,33.19,33.3,33.17,33.29,318606.0,32.443,32.5505,32.4234,32.5407,318606.0
2019-05-29 13:35:00,33.29,33.31,33.25,33.3,200204.0,32.5407,32.5603,32.5016,32.5505,200204.0
2019-05-29 13:40:00,33.3,33.33,33.26,33.27,235915.0,32.5505,32.5798,32.5114,32.5212,235915.0
2019-05-29 13:45:00,33.27,33.38,33.25,33.37,294674.0,32.5212,32.6287,32.5016,32.6189,294674.0
2019-05-29 13:50:00,33.37,33.39,33.28,33.3,221888.0,32.6189,32.6385,32.531,32.5505,221888.0
2019-05-29 13:55:00,33.3,33.31,33.21,33.22,154399.0,32.5505,32.5603,32.4625,32.4723,154399.0
2019-05-29 14:00:00,33.21,33.3,33.21,33.23,210277.0,32.4625,32.5505,32.4625,32.4821,210277.0
2019-05-29 14:05:00,33.22,33.27,33.16,33.18,262674.0,32.4723,32.5212,32.4137,32.4332,262674.0
2019-05-29 14:10:00,33.19,33.22,33.11,33.16,225985.0,32.443,32.4723,32.3648,32.4137,225985.0
2019-05-29 14:15:00,33.16,33.22,33.13,33.21,137013.0,32.4137,32.4723,32.3843,32.4625,137013.0
2019-05-29 14:20:00,33.21,33.23,33.15,33.16,141017.0,32.4625,32.4821,32.4039,32.4137,141017.0
2019-05-29 14:25:00,33.16,33.22,33.15,33.22,109766.0,32.4137,32.4723,32.4039,32.4723,109766.0
2019-05-29 14:30:00,33.22,33.22,33.14,33.21,152382.0,32.4723,32.4723,32.3941,32.4625,152382.0
2019-05-29 14:35:00,33.22,33.23,33.16,33.18,145551.0,32.4723,32.4821,32.4137,32.4332,145551.0
2019-05-29 14:40:00,33.18,33.18,33.02,33.09,286692.0,32.4332,32.4332,32.2768,32.3452,286692.0
2019-05-29 14:45:00,33.09,33.16,33.08,33.15,118799.0,32.3452,32.4137,32.3355,32.4039,118799.0
2019-05-29 14:50:00,33.14,33.14,33.04,33.07,181387.0,32.3941,32.3941,32.2964,32.3257,181387.0
2019-05-29 14:55:00,33.07,33.1,33.03,33.05,251453.0,32.3257,32.355,32.2866,32.3061,251453.0
2019-05-29 15:00:00,33.05,33.06,32.96,33.0,258169.0,32.3061,32.3159,32.2182,32.2573,258169.0
2019-05-29 15:05:00,33.0,33.09,32.98,33.08,146699.0,32.2573,32.3452,32.2377,32.3355,146699.0
2019-05-29 15:10:00,33.07,33.17,33.04,33.17,183898.0,32.3257,32.4234,32.2964,32.4234,183898.0
2019-05-29 15:15:00,33.16,33.2,33.13,33.15,192999.0,32.4137,32.4528,32.3843,32.4039,192999.0
2019-05-29 15:20:00,33.14,33.22,33.14,33.19,309510.0,32.3941,32.4723,32.3941,32.443,309510.0
2019-05-29 15:25:00,33.2,33.24,33.18,33.22,213409.0,32.4528,32.4919,32.4332,32.4723,213409.0
2019-05-29 15:30:00,33.21,33.32,33.2,33.32,321525.0,32.4625,32.5701,32.4528,32.5701,321525.0
2019-05-29 15:35:00,33.32,33.35,33.28,33.33,372403.0,32.5701,32.5994,32.531,32.5798,372403.0
2019-05-29 15:40:00,33.34,33.4,33.32,33.38,357733.0,32.5896,32.6483,32.5701,32.6287,357733.0
2019-05-29 15:45:00,33.38,33.42,33.37,33.39,771734.0,32.6287,32.6678,32.6189,32.6385,771734.0
2019-05-29 15:50:00,33.4,33.42,33.34,33.41,689173.0,32.6483,32.6678,32.5896,32.658,689173.0
2019-05-29 15:55:00,33.42,33.42,33.29,33.29,1112973.0,32.6678,32.6678,32.5407,32.5407,1112973.0
2019-05-30 09:30:00,33.43,34.16,33.43,34.04,1318277.0,32.6776,33.3911,32.6776,33.2738,1318277.0
2019-05-30 09:35:00,34.05,34.32,34.0,34.16,1016167.0,33.2836,33.5475,33.2347,33.3911,1016167.0
2019-05-30 09:40:00,34.15,34.19,33.91,33.97,593636.0,33.3814,33.4205,33.1468,33.2054,593636.0
2019-05-30 09:45:00,33.96,34.0,33.85,33.92,463664.0,33.1956,33.2347,33.0881,33.1565,463664.0
2019-05-30 09:50:00,33.92,34.14,33.9,34.06,563039.0,33.1565,33.3716,33.137,33.2934,563039.0
2019-05-30 09:55:00,34.06,34.19,34.01,34.15,399870.0,33.2934,33.4205,33.2445,33.3814,399870.0
2019-05-30 10:00:00,34.15,34.19,34.04,34.19,454003.0,33.3814,33.4205,33.2738,33.4205,454003.0
2019-05-30 10:05:00,34.18,34.19,34.02,34.04,526845.0,33.4107,33.4205,33.2543,33.2738,526845.0
2019-05-30 10:10:00,34.05,34.12,33.94,33.98,302993.0,33.2836,33.352,33.1761,33.2152,302993.0
2019-05-30 10:15:00,33.99,34.05,33.87,33.92,335970.0,33.225,33.2836,33.1077,33.1565,335970.0
2019-05-30 10:20:00,33.91,33.96,33.86,33.93,199113.0,33.1468,33.1956,33.0979,33.1663,199113.0
2019-05-30 10:25:00,33.94,33.96,33.9,33.94,155993.0,33.1761,33.1956,33.137,33.1761,155993.0
2019-05-30 10:30:00,33.94,34.1,33.87,34.08,453421.0,33.1761,33.3325,33.1077,33.3129,453421.0
2019-05-30 10:35:00,34.07,34.08,33.8,33.87,302436.0,33.3032,33.3129,33.0392,33.1077,302436.0
2019-05-30 10:40:00,33.88,33.93,33.83,33.88,191118.0,33.1174,33.1663,33.0686,33.1174,191118.0
2019-05-30 10:45:00,33.88,33.92,33.82,33.86,250217.0,33.1174,33.1565,33.0588,33.0979,250217.0
2019-05-30 10:50:00,33.87,33.87,33.75,33.8,267115.0,33.1077,33.1077,32.9904,33.0392,267115.0
2019-05-30 10:55:00,33.8,33.82,33.73,33.73,198625.0,33.0392,33.0588,32.9708,32.9708,198625.0
2019-05-30 11:00:00,33.72,33.74,33.59,33.68,318249.0,32.961,32.9806,32.834,32.9219,318249.0
2019-05-30 11:05:00,33.69,33.73,33.61,33.72,192766.0,32.9317,32.9708,32.8535,32.961,192766.0
2019-05-30 11:10:00,33.72,33.76,33.65,33.74,174822.0,32.961,33.0001,32.8926,32.9806,174822.0
2019-05-30 11:15:00,33.75,33.76,33.61,33.61,248026.0,32.9904,33.0001,32.8535,32.8535,248026.0
2019-05-30 11:20:00,33.62,33.64,33.51,33.56,269364.0,32.8633,32.8828,32.7558,32.8047,269364.0
2019-05-30 11:25:00,33.55,33.61,33.53,33.57,220645.0,32.7949,32.8535,32.7753,32.8144,220645.0
2019-05-30 11:30:00,33.57,33.59,33.52,33.54,235100.0,32.8144,32.834,32.7656,32.7851,235100.0
2019-05-30 11:35:00,33.55,33.6,33.54,33.58,174350.0,32.7949,32.8438,32.7851,32.8242,174350.0
2019-05-30 11:40:00,33.58,33.62,33.47,33.51,205076.0,32.8242,32.8633,32.7167,32.7558,205076.0
2019-05-30 11:45:00,33.51,33.51,33.42,33.47,145333.0,32.7558,32.7558,32.6678,32.7167,145333.0
2019-05-30 11:50:00,33.47,33.47,33.37,33.44,135404.0,32.7167,32.7167,32.6189,32.6874,135404.0
2019-05-30 11:55:00,33.44,33.48,33.39,33.45,185974.0,32.6874,32.7265,32.6385,32.6971,185974.0
2019-05-30 12:00:00,33.46,33.49,33.44,33.45,126277.0,32.7069,32.7362,32.6874,32.6971,126277.0
2019-05-30 12:05:00,33.45,33.51,33.37,33.39,186008.0,32.6971,32.7558,32.6189,32.6385,186008.0
2019-05-30 12:10:00,33.39,33.42,33.33,33.34,199527.0,32.6385,32.6678,32.5798,32.5896,199527.0
2019-05-30 12:15:00,33.34,33.4,33.32,33.33,112471.0,32.5896,32.6483,32.5701,32.5798,112471.0
2019-05-30 12:20:00,33.34,33.47,33.31,33.43,166075.0,32.5896,32.7167,32.5603,32.6776,166075.0
2019-05-30 12:25:00,33.43,33.43,33.35,33.37,97747.0,32.6776,32.6776,32.5994,32.6189,97747.0
2019-05-30 12:30:00,33.37,33.4,33.33,33.39,142843.0,32.6189,32.6483,32.5798,32.6385,142843.0
2019-05-30 12:35:00,33.4,33.44,33.38,33.42,149623.0,32.6483,32.6874,32.6287,32.6678,149623.0
2019-05-30 12:40:00,33.41,33.55,33.41,33.52,268526.0,32.658,32.7949,32.658,32.7656,268526.0
2019-05-30 12:45:00,33.53,33.54,33.47,33.48,128954.0,32.7753,32.7851,32.7167,32.7265,128954.0
2019-05-30 12:50:00,33.48,33.53,33.44,33.47,147600.0,32.7265,32.7753,32.6874,32.7167,147600.0
2019-05-30 12:55:00,33.47,33.48,33.42,33.44,104574.0,32.7167,32.7265,32.6678,32.6874,104574.0
2019-05-30 13:00:00,33.44,33.45,33.32,33.32,154585.0,32.6874,32.6971,32.5701,32.5701,154585.0
2019-05-30 13:05:00,33.33,33.33,33.22,33.31,236507.0,32.5798,32.5798,32.4723,32.5603,236507.0
2019-05-30 13:10:00,33.3,33.34,33.28,33.31,131647.0,32.5505,32.5896,32.531,32.5603,131647.0
2019-05-30 13:15:00,33.32,33.35,33.3,33.32,126534.0,32.5701,32.5994,32.5505,32.5701,126534.0
2019-05-30 13:20:00,33.33,33.36,33.29,33.31,102746.0,32.5798,32.6092,32.5407,32.5603,102746.0
2019-05-30 13:25:00,33.31,33.34,33.28,33.33,106537.0,32.5603,32.5896,32.531,32.5798,106537.0
2019-05-30 13:30:00,33.33,33.34,33.25,33.27,90566.0,32.5798,32.5896,32.5016,32.5212,90566.0
2019-05-30 13:35:00,33.28,33.29,33.21,33.26,111778.0,32.531,32.5407,32.4625,32.5114,111778.0
2019-05-30 13:40:00,33.27,33.32,33.23,33.27,129795.0,32.5212,32.5701,32.4821,32.5212,129795.0
2019-05-30 13:45:00,33.27,33.33,33.26,33.32,88868.0,32.5212,32.5798,32.5114,32.5701,88868.0
2019-05-30 13:50:00,33.33,33.34,33.3,33.32,95294.0,32.5798,32.5896,32.5505,32.5701,95294.0
2019-05-30 13:55:00,33.32,33.35,33.3,33.34,70495.0,32.5701,32.5994,32.5505,32.5896,70495.0
2019-05-30 14:00:00,33.35,33.39,33.31,33.35,158052.0,32.5994,32.6385,32.5603,32.5994,158052.0
2019-05-30 14:05:00,33.34,33.37,33.3,33.37,144857.0,32.5896,32.6189,32.5505,32.6189,144857.0
2019-05-30 14:10:00,33.37,33.38,33.33,33.34,175251.0,32.6189,32.6287,32.5798,32.5896,175251.0
2019-05-30 14:15:00,33.34,33.34,33.22,33.25,241945.0,32.5896,32.5896,32.4723,32.5016,241945.0
2019-05-30 14:20:00,33.25,33.26,33.12,33.13,181364.0,32.5016,32.5114,32.3746,32.3843,181364.0
2019-05-30 14:25:00,33.13,33.17,33.08,33.13,165425.0,32.3843,32.4234,32.3355,32.3843,165425.0
2019-05-30 14:30:00,33.14,33.18,33.11,33.15,133024.0,32.3941,32.4332,32.3648,32.4039,133024.0
2019-05-30 14:35:00,33.15,33.15,33.03,33.05,138708.0,32.4039,32.4039,32.2866,32.3061,138708.0
2019-05-30 14:40:00,33.05,33.14,33.04,33.13,155967.0,32.3061,32.3941,32.2964,32.3843,155967.0
2019-05-30 14:45:00,33.12,33.23,33.11,33.21,199813.0,32.3746,32.4821,32.3648,32.4625,199813.0
2019-05-30 14:50:00,33.21,33.25,33.16,33.24,170105.0,32.4625,32.5016,32.4137,32.4919,170105.0
2019-05-30 14:55:00,33.24,33.26,33.19,33.23,160052.0,32.4919,32.5114,32.443,32.4821,160052.0
2019-05-30 15:00:00,33.24,33.24,33.13,33.15,140509.0,32.4919,32.4919,32.3843,32.4039,140509.0
2019-05-30 15:05:00,33.14,33.19,33.08,33.14,181248.0,32.3941,32.443,32.3355,32.3941,181248.0
2019-05-30 15:10:00,33.15,33.19,33.13,33.16,163648.0,32.4039,32.443,32.3843,32.4137,163648.0
2019-05-30 15:15:00,33.15,33.2,33.11,33.16,128765.0,32.4039,32.4528,32.3648,32.4137,128765.0
2019-05-30 15:20:00,33.16,33.23,33.16,33.23,114182.0,32.4137,32.4821,32.4137,32.4821,114182.0
2019-05-30 15:25:00,33.23,33.32,33.19,33.32,275006.0,32.4821,32.5701,32.443,32.5701,275006.0
2019-05-30 15:30:00,33.31,33.37,33.25,33.37,222420.0,32.5603,32.6189,32.5016,32.6189,222420.0
2019-05-30 15:35:00,33.37,33.43,33.36,33.38,335214.0,32.6189,32.6776,32.6092,32.6287,335214.0
2019-05-30 15:40:00,33.39,33.4,33.33,33.36,190131.0,32.6385,32.6483,32.5798,32.6092,190131.0
2019-05-30 15:45:00,33.36,33.39,33.34,33.37,230916.0,32.6092,32.6385,32.5896,32.6189,230916.0
2019-05-30 15:50:00,33.36,33.36,33.3,33.3,274271.0,32.6092,32.6092,32.5505,32.5505,274271.0
2019-05-30 15:55:00,33.3,33.35,33.29,33.31,559161.0,32.5505,32.5994,32.5407,32.5603,559161.0
2019-05-31 09:30:00,32.6,32.74,32.52,32.64,1087809.0,31.8663,32.0031,31.7881,31.9054,1087809.0
2019-05-31 09:35:00,32.64,32.84,32.55,32.83,428792.0,31.9054,32.1009,31.8174,32.0911,428792.0
2019-05-31 09:40:00,32.82,32.88,32.63,32.85,324529.0,32.0813,32.14,31.8956,32.1106,324529.0
2019-05-31 09:45:00,32.85,33.14,32.85,32.98,552140.0,32.1106,32.3941,32.1106,32.2377,552140.0
2019-05-31 09:50:00,32.98,33.05,32.84,32.92,457503.0,32.2377,32.3061,32.1009,32.1791,457503.0
2019-05-31 09:55:00,32.93,32.98,32.77,32.93,228787.0,32.1888,32.2377,32.0324,32.1888,228787.0
2019-05-31 10:00:00,32.92,33.01,32.9,32.96,286433.0,32.1791,32.267,32.1595,32.2182,286433.0
2019-05-31 10:05:00,32.97,33.03,32.83,32.88,177405.0,32.2279,32.2866,32.0911,32.14,177405.0
2019-05-31 10:10:00,32.88,32.97,32.87,32.97,259889.0,32.14,32.2279,32.1302,32.2279,259889.0
2019-05-31 10:15:00,32.96,33.08,32.95,33.05,200096.0,32.2182,32.3355,32.2084,32.3061,200096.0
2019-05-31 10:20:00,33.05,33.23,33.02,33.18,314683.0,32.3061,32.4821,32.2768,32.4332,314683.0
2019-05-31 10:25:00,33.18,33.3,33.14,33.28,244915.0,32.4332,32.5505,32.3941,32.531,244915.0
2019-05-31 10:30:00,33.28,33.33,33.17,33.23,412670.0,32.531,32.5798,32.4234,32.4821,412670.0
2019-05-31 10:35:00,33.23,33.27,33.15,33.16,171763.0,32.4821,32.5212,32.4039,32.4137,171763.0
2019-05-31 10:40:00,33.16,33.19,33.06,33.07,219284.0,32.4137,32.443,32.3159,32.3257,219284.0
2019-05-31 10:45:00,33.07,33.18,33.05,33.16,288496.0,32.3257,32.4332,32.3061,32.4137,288496.0
2019-05-31 10:50:00,33.16,33.21,33.14,33.16,259589.0,32.4137,32.4625,32.3941,32.4137,259589.0
2019-05-31 10:55:00,33.15,33.26,33.15,33.24,194203.0,32.4039,32.5114,32.4039,32.4919,194203.0
2019-05-31 11:00:00,33.25,33.25,33.04,33.07,208875.0,32.5016,32.5016,32.2964,32.3257,208875.0
2019-05-31 11:05:00,33.07,33.11,33.06,33.07,197652.0,32.3257,32.3648,32.3159,32.3257,197652.0
2019-05-31 11:10:00,33.07,33.15,33.05,33.13,133581.0,32.3257,32.4039,32.3061,32.3843,133581.0
2019-05-31 11:15:00,33.13,33.2,33.12,33.14,202096.0,32.3843,32.4528,32.3746,32.3941,202096.0
2019-05-31 11:20:00,33.14,33.23,33.1,33.22,240039.0,32.3941,32.4821,32.355,32.4723,240039.0
2019-05-31 11:25:00,33.22,33.24,33.15,33.22,122617.0,32.4723,32.4919,32.4039,32.4723,122617.0
2019-05-31 11:30:00,33.22,33.22,33.13,33.14,130033.0,32.4723,32.4723,32.3843,32.3941,130033.0
2019-05-31 11:35:00,33.14,33.21,33.13,33.16,153166.0,32.3941,32.4625,32.3843,32.4137,153166.0
2019-05-31 11:40:00,33.16,33.18,33.13,33.14,108894.0,32.4137,32.4332,32.3843,32.3941,108894.0
2019-05-31 11:45:00,33.14,33.23,33.13,33.22,125750.0,32.3941,32.4821,32.3843,32.4723,125750.0
2019-05-31 11:50:00,33.21,33.27,33.21,33.26,131867.0,32.4625,32.5212,32.4625,32.5114,131867.0
2019-05-31 11:55:00,33.25,33.26,33.11,33.18,214397.0,32.5016,32.5114,32.3648,32.4332,214397.0
2019-05-31 12:00:00,33.17,33.22,33.14,33.22,82288.0,32.4234,32.4723,32.3941,32.4723,82288.0
2019-05-31 12:05:00,33.22,33.24,33.15,33.17,96911.0,32.4723,32.4919,32.4039,32.4234,96911.0
2019-05-31 12:10:00,33.16,33.16,33.11,33.16,80959.0,32.4137,32.4137,32.3648,32.4137,80959.0
2019-05-31 12:15:00,33.16,33.17,33.12,33.16,91944.0,32.4137,32.4234,32.3746,32.4137,91944.0
2019-05-31 12:20:00,33.15,33.17,33.02,33.02,110171.0,32.4039,32.4234,32.2768,32.2768,110171.0
2019-05-31 12:25:00,33.02,33.06,33.0,33.02,168043.0,32.2768,32.3159,32.2573,32.2768,168043.0
2019-05-31 12:30:00,33.02,33.1,33.01,33.08,174469.0,32.2768,32.355,32.267,32.3355,174469.0
2019-05-31 12:35:00,33.09,33.12,33.03,33.06,160962.0,32.3452,32.3746,32.2866,32.3159,160962.0
2019-05-31 12:40:00,33.06,33.1,33.05,33.06,96732.0,32.3159,32.355,32.3061,32.3159,96732.0
2019-05-31 12:45:00,33.06,33.09,33.03,33.03,151213.0,32.3159,32.3452,32.2866,32.2866,151213.0
2019-05-31 12:50:00,33.03,33.09,33.02,33.08,173012.0,32.2866,32.3452,32.2768,32.3355,173012.0
2019-05-31 12:55:00,33.08,33.09,33.0,33.05,235300.0,32.3355,32.3452,32.2573,32.3061,235300.0
2019-05-31 13:00:00,33.05,33.07,33.02,33.03,105434.0,32.3061,32.3257,32.2768,32.2866,105434.0
2019-05-31 13:05:00,33.04,33.09,33.03,33.09,74493.0,32.2964,32.3452,32.2866,32.3452,74493.0
2019-05-31 13:10:00,33.09,33.12,33.07,33.08,121166.0,32.3452,32.3746,32.3257,32.3355,121166.0
2019-05-31 13:15:00,33.08,33.08,33.0,33.01,111139.0,32.3355,32.3355,32.2573,32.267,111139.0
2019-05-31 13:20:00,33.01,33.04,32.97,33.0,126265.0,32.267,32.2964,32.2279,32.2573,126265.0
2019-05-31 13:25:00,33.0,33.05,32.99,33.04,66049.0,32.2573,32.3061,32.2475,32.2964,66049.0
2019-05-31 13:30:00,33.04,33.09,33.01,33.08,93150.0,32.2964,32.3452,32.267,32.3355,93150.0
2019-05-31 13:35:00,33.09,33.09,33.05,33.07,53853.0,32.3452,32.3452,32.3061,32.3257,53853.0
2019-05-31 13:40:00,33.07,33.09,33.03,33.04,105038.0,32.3257,32.3452,32.2866,32.2964,105038.0
2019-05-31 13:45:00,33.04,33.08,33.02,33.06,52558.0,32.2964,32.3355,32.2768,32.3159,52558.0
2019-05-31 13:50:00,33.05,33.06,33.0,33.02,74816.0,32.3061,32.3159,32.2573,32.2768,74816.0
2019-05-31 13:55:00,33.02,33.04,32.99,33.02,71309.0,32.2768,32.2964,32.2475,32.2768,71309.0
2019-05-31 14:00:00,33.02,33.04,32.93,32.94,153246.0,32.2768,32.2964,32.1888,32.1986,153246.0
2019-05-31 14:05:00,32.93,32.99,32.92,32.98,74861.0,32.1888,32.2475,32.1791,32.2377,74861.0
2019-05-31 14:10:00,32.99,33.01,32.94,32.96,105221.0,32.2475,32.267,32.1986,32.2182,105221.0
2019-05-31 14:15:00,32.96,33.0,32.9,32.91,165402.0,32.2182,32.2573,32.1595,32.1693,165402.0
2019-05-31 14:20:00,32.91,32.94,32.89,32.91,130804.0,32.1693,32.1986,32.1497,32.1693,130804.0
2019-05-31 14:25:00,32.9,32.91,32.85,32.87,137747.0,32.1595,32.1693,32.1106,32.1302,137747.0
2019-05-31 14:30:00,32.87,32.89,32.78,32.79,177879.0,32.1302,32.1497,32.0422,32.052,177879.0
2019-05-31 14:35:00,32.79,32.82,32.75,32.79,176802.0,32.052,32.0813,32.0129,32.052,176802.0
2019-05-31 14:40:00,32.78,32.84,32.76,32.83,161305.0,32.0422,32.1009,32.0227,32.0911,161305.0
2019-05-31 14:45:00,32.84,32.88,32.8,32.81,110207.0,32.1009,32.14,32.0618,32.0715,110207.0
2019-05-31 14:50:00,32.81,32.88,32.79,32.85,97297.0,32.0715,32.14,32.052,32.1106,97297.0
2019-05-31 14:55:00,32.86,32.88,32.79,32.8,148409.0,32.1204,32.14,32.052,32.0618,148409.0
2019-05-31 15:00:00,32.79,32.81,32.72,32.75,173370.0,32.052,32.0715,31.9836,32.0129,173370.0
2019-05-31 15:05:00,32.75,32.79,32.75,32.76,132715.0,32.0129,32.052,32.0129,32.0227,132715.0
2019-05-31 15:10:00,32.76,32.8,32.74,32.8,101769.0,32.0227,32.0618,32.0031,32.0618,101769.0
2019-05-31 15:15:00,32.8,32.81,32.72,32.72,228600.0,32.0618,32.0715,31.9836,31.9836,228600.0
2019-05-31 15:20:00,32.73,32.74,32.69,32.72,200235.0,31.9933,32.0031,31.9542,31.9836,200235.0
2019-05-31 15:25:00,32.72,32.75,32.68,32.75,119689.0,31.9836,32.0129,31.9445,32.0129,119689.0
2019-05-31 15:30:00,32.74,32.79,32.7,32.76,207265.0,32.0031,32.052,31.964,32.0227,207265.0
2019-05-31 15:35:00,32.75,32.75,32.68,32.7,250961.0,32.0129,32.0129,31.9445,31.964,250961.0
2019-05-31 15:40:00,32.7,32.71,32.67,32.7,199830.0,31.964,31.9738,31.9347,31.964,199830.0
2019-05-31 15:45:00,32.7,32.77,32.69,32.71,231065.0,31.964,32.0324,31.9542,31.9738,231065.0
2019-05-31 15:50:00,32.71,32.74,32.67,32.68,317600.0,31.9738,32.0031,31.9347,31.9445,317600.0
2019-05-31 15:55:00,32.67,32.67,32.61,32.61,1206928.0,31.9347,31.9347,31.876,31.876,1206928.0
2019-06-03 09:30:00,32.97,33.21,32.76,32.91,938575.0,32.2279,32.4625,32.0227,32.1693,938575.0
2019-06-03 09:35:00,32.91,32.96,32.71,32.72,491685.0,32.1693,32.2182,31.9738,31.9836,491685.0
2019-06-03 09:40:00,32.72,32.88,32.68,32.8,375770.0,31.9836,32.14,31.9445,32.0618,375770.0
2019-06-03 09:45:00,32.8,32.91,32.71,32.83,358845.0,32.0618,32.1693,31.9738,32.0911,358845.0
2019-06-03 09:50:00,32.84,32.97,32.8,32.86,329152.0,32.1009,32.2279,32.0618,32.1204,329152.0
2019-06-03 09:55:00,32.86,32.88,32.78,32.8,232344.0,32.1204,32.14,32.0422,32.0618,232344.0
2019-06-03 10:00:00,32.79,32.83,32.64,32.78,546404.0,32.052,32.0911,31.9054,32.0422,546404.0
2019-06-03 10:05:00,32.78,32.96,32.73,32.93,476592.0,32.0422,32.2182,31.9933,32.1888,476592.0
2019-06-03 10:10:00,32.93,32.99,32.87,32.94,376723.0,32.1888,32.2475,32.1302,32.1986,376723.0
2019-06-03 10:15:00,32.93,33.06,32.91,33.06,276887.0,32.1888,32.3159,32.1693,32.3159,276887.0
2019-06-03 10:20:00,33.05,33.06,32.94,32.98,341133.0,32.3061,32.3159,32.1986,32.2377,341133.0
2019-06-03 10:25:00,32.97,33.05,32.92,33.0,295331.0,32.2279,32.3061,32.1791,32.2573,295331.0
2019-06-03 10:30:00,33.0,33.03,32.97,33.02,138408.0,32.2573,32.2866,32.2279,32.2768,138408.0
2019-06-03 10:35:00,33.02,33.11,32.96,33.1,277943.0,32.2768,32.3648,32.2182,32.355,277943.0
2019-06-03 10:40:00,33.1,33.14,33.02,33.12,364662.0,32.355,32.3941,32.2768,32.3746,364662.0
2019-06-03 10:45:00,33.12,33.17,33.07,33.11,177993.0,32.3746,32.4234,32.3257,32.3648,177993.0
2019-06-03 10:50:00,33.09,33.16,33.07,33.16,166387.0,32.3452,32.4137,32.3257,32.4137,166387.0
2019-06-03 10:55:00,33.15,33.22,33.14,33.19,259627.0,32.4039,32.4723,32.3941,32.443,259627.0
2019-06-03 11:00:00,33.18,33.2,33.12,33.18,193637.0,32.4332,32.4528,32.3746,32.4332,193637.0
2019-06-03 11:05:00,33.18,33.18,33.06,33.09,206315.0,32.4332,32.4332,32.3159,32.3452,206315.0
2019-06-03 11:10:00,33.1,33.12,32.95,32.95,218762.0,32.355,32.3746,32.2084,32.2084,218762.0
2019-06-03 11:15:00,32.96,32.98,32.88,32.93,187833.0,32.2182,32.2377,32.14,32.1888,187833.0
2019-06-03 11:20:00,32.93,32.94,32.86,32.9,274844.0,32.1888,32.1986,32.1204,32.1595,274844.0
2019-06-03 11:25:00,32.9,32.96,32.88,32.89,221960.0,32.1595,32.2182,32.14,32.1497,221960.0
2019-06-03 11:30:00,32.89,32.99,32.88,32.91,142090.0,32.1497,32.2475,32.14,32.1693,142090.0
2019-06-03 11:35:00,32.92,32.92,32.79,32.85,201591.0,32.1791,32.1791,32.052,32.1106,201591.0
2019-06-03 11:40:00,32.84,32.89,32.75,32.83,213465.0,32.1009,32.1497,32.0129,32.0911,213465.0
2019-06-03 11:45:00,32.83,32.9,32.8,32.82,166085.0,32.0911,32.1595,32.0618,32.0813,166085.0
2019-06-03 11:50:00,32.83,32.88,32.81,32.82,113073.0,32.0911,32.14,32.0715,32.0813,113073.0
2019-06-03 11:55:00,32.83,32.83,32.72,32.74,205229.0,32.0911,32.0911,31.9836,32.0031,205229.0
2019-06-03 12:00:00,32.73,32.79,32.68,32.68,137255.0,31.9933,32.052,31.9445,31.9445,137255.0
2019-06-03 12:05:00,32.68,32.71,32.62,32.67,183172.0,31.9445,31.9738,31.8858,31.9347,183172.0
2019-06-03 12:10:00,32.66,32.7,32.58,32.66,186894.0,31.9249,31.964,31.8467,31.9249,186894.0
2019-06-03 12:15:00,32.66,32.71,32.61,32.68,154212.0,31.9249,31.9738,31.876,31.9445,154212.0
2019-06-03 12:20:00,32.67,32.67,32.57,32.59,198024.0,31.9347,31.9347,31.8369,31.8565,198024.0
2019-06-03 12:25:00,32.59,32.67,32.58,32.62,145594.0,31.8565,31.9347,31.8467,31.8858,145594.0
2019-06-03 12:30:00,32.63,32.68,32.57,32.58,190230.0,31.8956,31.9445,31.8369,31.8467,190230.0
2019-06-03 12:35:00,32.59,32.72,32.57,32.69,340712.0,31.8565,31.9836,31.8369,31.9542,340712.0
2019-06-03 12:40:00,32.69,32.73,32.67,32.72,106258.0,31.9542,31.9933,31.9347,31.9836,106258.0
2019-06-03 12:45:00,32.73,32.76,32.7,32.73,134497.0,31.9933,32.0227,31.964,31.9933,134497.0
2019-06-03 12:50:00,32.72,32.73,32.65,32.69,103781.0,31.9836,31.9933,31.9151,31.9542,103781.0
2019-06-03 12:55:00,32.69,32.71,32.63,32.63,108289.0,31.9542,31.9738,31.8956,31.8956,108289.0
2019-06-03 13:00:00,32.64,32.69,32.57,32.69,147481.0,31.9054,31.9542,31.8369,31.9542,147481.0
2019-06-03 13:05:00,32.69,32.75,32.65,32.75,110752.0,31.9542,32.0129,31.9151,32.0129,110752.0
2019-06-03 13:10:00,32.75,32.8,32.72,32.79,98437.0,32.0129,32.0618,31.9836,32.052,98437.0
2019-06-03 13:15:00,32.8,32.83,32.77,32.8,149637.0,32.0618,32.0911,32.0324,32.0618,149637.0
2019-06-03 13:20:00,32.8,32.85,32.76,32.8,144737.0,32.0618,32.1106,32.0227,32.0618,144737.0
2019-06-03 13:25:00,32.81,33.04,32.81,32.88,448951.0,32.0715,32.2964,32.0715,32.14,448951.0
2019-06-03 13:30:00,32.88,32.89,32.66,32.68,284662.0,32.14,32.1497,31.9249,31.9445,284662.0
2019-06-03 13:35:00,32.69,32.71,32.59,32.6,175885.0,31.9542,31.9738,31.8565,31.8663,175885.0
2019-06-03 13:40:00,32.59,32.72,32.58,32.68,180356.0,31.8565,31.9836,31.8467,31.9445,180356.0
2019-06-03 13:45:00,32.67,32.74,32.66,32.71,118892.0,31.9347,32.0031,31.9249,31.9738,118892.0
2019-06-03 13:50:00,32.7,32.79,32.68,32.7,135786.0,31.964,32.052,31.9445,31.964,135786.0
2019-06-03 13:55:00,32.71,32.83,32.69,32.82,158156.0,31.9738,32.0911,31.9542,32.0813,158156.0
2019-06-03 14:00:00,32.83,32.89,32.79,32.81,186013.0,32.0911,32.1497,32.052,32.0715,186013.0
2019-06-03 14:05:00,32.81,32.84,32.77,32.83,209635.0,32.0715,32.1009,32.0324,32.0911,209635.0
2019-06-03 14:10:00,32.83,32.86,32.77,32.79,67862.0,32.0911,32.1204,32.0324,32.052,67862.0
2019-06-03 14:15:00,32.79,32.79,32.7,32.73,105001.0,32.052,32.052,31.964,31.9933,105001.0
2019-06-03 14:20:00,32.73,32.8,32.71,32.73,85714.0,31.9933,32.0618,31.9738,31.9933,85714.0
2019-06-03 14:25:00,32.74,32.76,32.68,32.71,107927.0,32.0031,32.0227,31.9445,31.9738,107927.0
2019-06-03 14:30:00,32.72,32.76,32.65,32.66,158853.0,31.9836,32.0227,31.9151,31.9249,158853.0
2019-06-03 14:35:00,32.66,32.72,32.64,32.66,205472.0,31.9249,31.9836,31.9054,31.9249,205472.0
2019-06-03 14:40:00,32.66,32.69,32.61,32.65,91661.0,31.9249,31.9542,31.876,31.9151,91661.0
2019-06-03 14:45:00,32.65,32.69,32.61,32.62,67550.0,31.9151,31.9542,31.876,31.8858,67550.0
2019-06-03 14:50:00,32.62,32.64,32.58,32.6,118046.0,31.8858,31.9054,31.8467,31.8663,118046.0
2019-06-03 14:55:00,32.61,32.63,32.54,32.59,111680.0,31.876,31.8956,31.8076,31.8565,111680.0
2019-06-03 15:00:00,32.6,32.61,32.5,32.52,140558.0,31.8663,31.876,31.7685,31.7881,140558.0
2019-06-03 15:05:00,32.53,32.6,32.52,32.53,148930.0,31.7978,31.8663,31.7881,31.7978,148930.0
2019-06-03 15:10:00,32.53,32.64,32.49,32.63,310248.0,31.7978,31.9054,31.7587,31.8956,310248.0
2019-06-03 15:15:00,32.64,32.68,32.61,32.66,238328.0,31.9054,31.9445,31.876,31.9249,238328.0
2019-06-03 15:20:00,32.65,32.74,32.63,32.68,148708.0,31.9151,32.0031,31.8956,31.9445,148708.0
2019-06-03 15:25:00,32.67,32.68,32.52,32.55,223501.0,31.9347,31.9445,31.7881,31.8174,223501.0
2019-06-03 15:30:00,32.55,32.56,32.47,32.54,269610.0,31.8174,31.8272,31.7392,31.8076,269610.0
2019-06-03 15:35:00,32.55,32.58,32.5,32.52,196723.0,31.8174,31.8467,31.7685,31.7881,196723.0
2019-06-03 15:40:00,32.54,32.67,32.53,32.66,354564.0,31.8076,31.9347,31.7978,31.9249,354564.0
2019-06-03 15:45:00,32.66,32.7,32.61,32.65,363384.0,31.9249,31.964,31.876,31.9151,363384.0
2019-06-03 15:50:00,32.65,32.7,32.57,32.64,613947.0,31.9151,31.964,31.8369,31.9054,613947.0
2019-06-03 15:55:00,32.64,32.75,32.64,32.68,928414.0,31.9054,32.0129,31.9054,31.9445,928414.0
2019-06-04 09:30:00,33.39,33.65,33.36,33.44,964473.0,32.6385,32.8926,32.6092,32.6874,964473.0
2019-06-04 09:35:00,33.43,33.52,33.1,33.18,399649.0,32.6776,32.7656,32.355,32.4332,399649.0
2019-06-04 09:40:00,33.18,33.3,33.14,33.26,437226.0,32.4332,32.5505,32.3941,32.5114,437226.0
2019-06-04 09:45:00,33.25,33.3,33.11,33.22,353485.0,32.5016,32.5505,32.3648,32.4723,353485.0
2019-06-04 09:50:00,33.22,33.3,33.12,33.3,250135.0,32.4723,32.5505,32.3746,32.5505,250135.0
2019-06-04 09:55:00,33.3,33.51,33.3,33.44,453330.0,32.5505,32.7558,32.5505,32.6874,453330.0
2019-06-04 10:00:00,33.44,33.5,33.31,33.46,279324.0,32.6874,32.746,32.5603,32.7069,279324.0
2019-06-04 10:05:00,33.46,33.47,33.34,33.45,311621.0,32.7069,32.7167,32.5896,32.6971,311621.0
2019-06-04 10:10:00,33.44,33.59,33.44,33.58,267160.0,32.6874,32.834,32.6874,32.8242,267160.0
2019-06-04 10:15:00,33.59,33.65,33.58,33.62,367243.0,32.834,32.8926,32.8242,32.8633,367243.0
2019-06-04 10:20:00,33.62,33.67,33.57,33.66,389629.0,32.8633,32.9122,32.8144,32.9024,389629.0
2019-06-04 10:25:00,33.67,33.9,33.65,33.87,471710.0,32.9122,33.137,32.8926,33.1077,471710.0
2019-06-04 10:30:00,33.88,33.97,33.86,33.97,519479.0,33.1174,33.2054,33.0979,33.2054,519479.0
2019-06-04 10:35:00,33.97,34.0,33.86,33.87,457598.0,33.2054,33.2347,33.0979,33.1077,457598.0
2019-06-04 10:40:00,33.87,33.95,33.84,33.92,264459.0,33.1077,33.1859,33.0783,33.1565,264459.0
2019-06-04 10:45:00,33.92,33.97,33.81,33.91,311983.0,33.1565,33.2054,33.049,33.1468,311983.0
2019-06-04 10:50:00,33.92,34.06,33.91,34.04,480873.0,33.1565,33.2934,33.1468,33.2738,480873.0
2019-06-04 10:55:00,34.04,34.2,34.03,34.15,453407.0,33.2738,33.4302,33.2641,33.3814,453407.0
2019-06-04 11:00:00,34.15,34.19,34.09,34.13,302595.0,33.3814,33.4205,33.3227,33.3618,302595.0
2019-06-04 11:05:00,34.14,34.2,34.12,34.18,282378.0,33.3716,33.4302,33.352,33.4107,282378.0
2019-06-04 11:10:00,34.19,34.24,34.16,34.18,337183.0,33.4205,33.4693,33.3911,33.4107,337183.0
2019-06-04 11:15:00,34.18,34.2,34.06,34.15,318457.0,33.4107,33.4302,33.2934,33.3814,318457.0
2019-06-04 11:20:00,34.15,34.34,34.15,34.3,370611.0,33.3814,33.5671,33.3814,33.528,370611.0
2019-06-04 11:25:00,34.3,34.44,34.28,34.42,546167.0,33.528,33.6648,33.5084,33.6453,546167.0
2019-06-04 11:30:00,34.42,34.45,34.36,34.37,366457.0,33.6453,33.6746,33.5866,33.5964,366457.0
2019-06-04 11:35:00,34.37,34.39,34.32,34.35,343063.0,33.5964,33.616,33.5475,33.5769,343063.0
2019-06-04 11:40:00,34.35,34.37,34.22,34.24,302492.0,33.5769,33.5964,33.4498,33.4693,302492.0
2019-06-04 11:45:00,34.25,34.31,34.24,34.27,176740.0,33.4791,33.5378,33.4693,33.4987,176740.0
2019-06-04 11:50:00,34.27,34.27,34.2,34.2,304442.0,33.4987,33.4987,33.4302,33.4302,304442.0
2019-06-04 11:55:00,34.21,34.27,34.19,34.2,208555.0,33.44,33.4987,33.4205,33.4302,208555.0
2019-06-04 12:00:00,34.2,34.22,34.1,34.11,273531.0,33.4302,33.4498,33.3325,33.3423,273531.0
2019-06-04 12:05:00,34.11,34.2,34.1,34.18,200724.0,33.3423,33.4302,33.3325,33.4107,200724.0
2019-06-04 12:10:00,34.18,34.19,34.06,34.09,296401.0,33.4107,33.4205,33.2934,33.3227,296401.0
2019-06-04 12:15:00,34.09,34.12,34.04,34.11,222696.0,33.3227,33.352,33.2738,33.3423,222696.0
2019-06-04 12:20:00,34.12,34.2,34.12,34.17,202619.0,33.352,33.4302,33.352,33.4009,202619.0
2019-06-04 12:25:00,34.17,34.18,34.05,34.06,212873.0,33.4009,33.4107,33.2836,33.2934,212873.0
2019-06-04 12:30:00,34.06,34.08,34.0,34.03,209454.0,33.2934,33.3129,33.2347,33.2641,209454.0
2019-06-04 12:35:00,34.02,34.03,33.97,34.0,173049.0,33.2543,33.2641,33.2054,33.2347,173049.0
2019-06-04 12:40:00,34.0,34.06,33.94,34.06,222448.0,33.2347,33.2934,33.1761,33.2934,222448.0
2019-06-04 12:45:00,34.06,34.11,34.03,34.05,142815.0,33.2934,33.3423,33.2641,33.2836,142815.0
2019-06-04 12:50:00,34.06,34.15,34.06,34.13,222034.0,33.2934,33.3814,33.2934,33.3618,222034.0
2019-06-04 12:55:00,34.13,34.22,34.12,34.18,226642.0,33.3618,33.4498,33.352,33.4107,226642.0
2019-06-04 13:00:00,34.17,34.25,34.17,34.19,283256.0,33.4009,33.4791,33.4009,33.4205,283256.0
2019-06-04 13:05:00,34.19,34.22,34.16,34.19,120621.0,33.4205,33.4498,33.3911,33.4205,120621.0
2019-06-04 13:10:00,34.19,34.2,34.11,34.14,147853.0,33.4205,33.4302,33.3423,33.3716,147853.0
2019-06-04 13:15:00,34.14,34.14,34.06,34.08,90196.0,33.3716,33.3716,33.2934,33.3129,90196.0
2019-06-04 13:20:00,34.08,34.11,34.05,34.11,116504.0,33.3129,33.3423,33.2836,33.3423,116504.0
2019-06-04 13:25:00,34.11,34.15,34.1,34.12,162541.0,33.3423,33.3814,33.3325,33.352,162541.0
2019-06-04 13:30:00,34.12,34.12,34.08,34.09,125193.0,33.352,33.352,33.3129,33.3227,125193.0
2019-06-04 13:35:00,34.1,34.1,34.0,34.02,159041.0,33.3325,33.3325,33.2347,33.2543,159041.0
2019-06-04 13:40:00,34.02,34.07,34.02,34.05,103451.0,33.2543,33.3032,33.2543,33.2836,103451.0
2019-06-04 13:45:00,34.05,34.16,34.05,34.16,160666.0,33.2836,33.3911,33.2836,33.3911,160666.0
2019-06-04 13:50:00,34.15,34.2,34.13,34.17,178878.0,33.3814,33.4302,33.3618,33.4009,178878.0
2019-06-04 13:55:00,34.18,34.24,34.16,34.23,123486.0,33.4107,33.4693,33.3911,33.4596,123486.0
2019-06-04 14:00:00,34.22,34.29,34.21,34.27,190120.0,33.4498,33.5182,33.44,33.4987,190120.0
2019-06-04 14:05:00,34.28,34.28,34.2,34.25,225048.0,33.5084,33.5084,33.4302,33.4791,225048.0
2019-06-04 14:10:00,34.26,34.28,34.21,34.22,117021.0,33.4889,33.5084,33.44,33.4498,117021.0
2019-06-04 14:15:00,34.22,34.24,34.18,34.2,129276.0,33.4498,33.4693,33.4107,33.4302,129276.0
2019-06-04 14:20:00,34.21,34.22,34.17,34.2,99656.0,33.44,33.4498,33.4009,33.4302,99656.0
2019-06-04 14:25:00,34.2,34.25,34.17,34.25,121298.0,33.4302,33.4791,33.4009,33.4791,121298.0
2019-06-04 14:30:00,34.24,34.26,34.19,34.23,92502.0,33.4693,33.4889,33.4205,33.4596,92502.0
2019-06-04 14:35:00,34.24,34.29,34.21,34.27,130961.0,33.4693,33.5182,33.44,33.4987,130961.0
2019-06-04 14:40:00,34.27,34.3,34.25,34.28,77393.0,33.4987,33.528,33.4791,33.5084,77393.0
2019-06-04 14:45:00,34.28,34.31,34.26,34.3,116250.0,33.5084,33.5378,33.4889,33.528,116250.0
2019-06-04 14:50:00,34.3,34.32,34.23,34.29,244123.0,33.528,33.5475,33.4596,33.5182,244123.0
2019-06-04 14:55:00,34.29,34.31,34.25,34.25,124165.0,33.5182,33.5378,33.4791,33.4791,124165.0
2019-06-04 15:00:00,34.26,34.35,34.26,34.34,109357.0,33.4889,33.5769,33.4889,33.5671,109357.0
2019-06-04 15:05:00,34.34,34.39,34.34,34.38,166357.0,33.5671,33.616,33.5671,33.6062,166357.0
2019-06-04 15:10:00,34.37,34.39,34.35,34.38,151215.0,33.5964,33.616,33.5769,33.6062,151215.0
2019-06-04 15:15:00,34.38,34.39,34.33,34.34,120082.0,33.6062,33.616,33.5573,33.5671,120082.0
2019-06-04 15:20:00,34.34,34.37,34.32,34.36,160567.0,33.5671,33.5964,33.5475,33.5866,160567.0
2019-06-04 15:25:00,34.37,34.4,34.35,34.4,143134.0,33.5964,33.6257,33.5769,33.6257,143134.0
2019-06-04 15:30:00,34.4,34.41,34.36,34.37,260332.0,33.6257,33.6355,33.5866,33.5964,260332.0
2019-06-04 15:35:00,34.36,34.37,34.35,34.36,230677.0,33.5866,33.5964,33.5769,33.5866,230677.0
2019-06-04 15:40:00,34.36,34.43,34.35,34.42,320353.0,33.5866,33.6551,33.5769,33.6453,320353.0
2019-06-04 15:45:00,34.42,34.47,34.41,34.46,469909.0,33.6453,33.6942,33.6355,33.6844,469909.0
2019-06-04 15:50:00,34.47,34.56,34.46,34.55,648471.0,33.6942,33.7821,33.6844,33.7724,648471.0
2019-06-04 15:55:00,34.55,34.55,34.43,34.51,1653832.0,33.7724,33.7724,33.6551,33.7333,1653832.0
2019-06-05 09:30:00,35.2,35.4,34.73,34.73,1334959.0,34.4077,34.6032,33.9483,33.9483,1334959.0
2019-06-05 09:35:00,34.74,34.75,34.45,34.51,669744.0,33.9581,33.9679,33.6746,33.7333,669744.0
2019-06-05 09:40:00,34.52,34.52,34.11,34.13,756827.0,33.743,33.743,33.3423,33.3618,756827.0
2019-06-05 09:45:00,34.13,34.18,33.97,34.04,766322.0,33.3618,33.4107,33.2054,33.2738,766322.0
2019-06-05 09:50:00,34.04,34.1,33.93,34.09,493181.0,33.2738,33.3325,33.1663,33.3227,493181.0
2019-06-05 09:55:00,34.09,34.11,33.86,33.99,748435.0,33.3227,33.3423,33.0979,33.225,748435.0
2019-06-05 10:00:00,34.0,34.07,33.81,33.87,559688.0,33.2347,33.3032,33.049,33.1077,559688.0
2019-06-05 10:05:00,33.88,33.9,33.73,33.79,417688.0,33.1174,33.137,32.9708,33.0295,417688.0
2019-06-05 10:10:00,33.79,33.91,33.74,33.85,278561.0,33.0295,33.1468,32.9806,33.0881,278561.0
2019-06-05 10:15:00,33.85,33.94,33.79,33.84,311168.0,33.0881,33.1761,33.0295,33.0783,311168.0
2019-06-05 10:20:00,33.83,33.86,33.71,33.75,424435.0,33.0686,33.0979,32.9513,32.9904,424435.0
2019-06-05 10:25:00,33.76,33.76,33.57,33.58,510102.0,33.0001,33.0001,32.8144,32.8242,510102.0
2019-06-05 10:30:00,33.57,33.62,33.47,33.62,361259.0,32.8144,32.8633,32.7167,32.8633,361259.0
2019-06-05 10:35:00,33.61,33.63,33.51,33.57,166237.0,32.8535,32.8731,32.7558,32.8144,166237.0
2019-06-05 10:40:00,33.57,33.67,33.45,33.46,408925.0,32.8144,32.9122,32.6971,32.7069,408925.0
2019-06-05 10:45:00,33.45,33.47,33.33,33.36,269069.0,32.6971,32.7167,32.5798,32.6092,269069.0
2019-06-05 10:50:00,33.36,33.38,33.31,33.37,191915.0,32.6092,32.6287,32.5603,32.6189,191915.0
2019-06-05 10:55:00,33.37,33.38,33.25,33.37,464204.0,32.6189,32.6287,32.5016,32.6189,464204.0
2019-06-05 11:00:00,33.37,33.53,33.33,33.5,380397.0,32.6189,32.7753,32.5798,32.746,380397.0
2019-06-05 11:05:00,33.5,33.52,33.35,33.4,235449.0,32.746,32.7656,32.5994,32.6483,235449.0
2019-06-05 11:10:00,33.39,33.48,33.38,33.46,324049.0,32.6385,32.7265,32.6287,32.7069,324049.0
2019-06-05 11:15:00,33.47,33.5,33.37,33.42,192425.0,32.7167,32.746,32.6189,32.6678,192425.0
2019-06-05 11:20:00,33.41,33.64,33.38,33.63,285830.0,32.658,32.8828,32.6287,32.8731,285830.0
2019-06-05 11:25:00,33.63,33.7,33.56,33.61,278758.0,32.8731,32.9415,32.8047,32.8535,278758.0
2019-06-05 11:30:00,33.59,33.62,33.47,33.48,388940.0,32.834,32.8633,32.7167,32.7265,388940.0
2019-06-05 11:35:00,33.48,33.51,33.44,33.45,198355.0,32.7265,32.7558,32.6874,32.6971,198355.0
2019-06-05 11:40:00,33.46,33.47,33.4,33.41,136847.0,32.7069,32.7167,32.6483,32.658,136847.0
2019-06-05 11:45:00,33.4,33.42,33.31,33.32,192060.0,32.6483,32.6678,32.5603,32.5701,192060.0
2019-06-05 11:50:00,33.31,33.38,33.28,33.31,194199.0,32.5603,32.6287,32.531,32.5603,194199.0
2019-06-05 11:55:00,33.31,33.41,33.31,33.38,144055.0,32.5603,32.658,32.5603,32.6287,144055.0
2019-06-05 12:00:00,33.38,33.47,33.36,33.38,199074.0,32.6287,32.7167,32.6092,32.6287,199074.0
2019-06-05 12:05:00,33.39,33.42,33.32,33.38,171632.0,32.6385,32.6678,32.5701,32.6287,171632.0
2019-06-05 12:10:00,33.38,33.39,33.29,33.3,189990.0,32.6287,32.6385,32.5407,32.5505,189990.0
2019-06-05 12:15:00,33.31,33.34,33.26,33.27,201152.0,32.5603,32.5896,32.5114,32.5212,201152.0
2019-06-05 12:20:00,33.27,33.36,33.26,33.3,159332.0,32.5212,32.6092,32.5114,32.5505,159332.0
2019-06-05 12:25:00,33.31,33.36,33.3,33.34,106754.0,32.5603,32.6092,32.5505,32.5896,106754.0
2019-06-05 12:30:00,33.34,33.36,33.28,33.31,188640.0,32.5896,32.6092,32.531,32.5603,188640.0
2019-06-05 12:35:00,33.31,33.35,33.29,33.33,104926.0,32.5603,32.5994,32.5407,32.5798,104926.0
2019-06-05 12:40:00,33.33,33.37,33.29,33.37,107453.0,32.5798,32.6189,32.5407,32.6189,107453.0
2019-06-05 12:45:00,33.37,33.38,33.27,33.27,276606.0,32.6189,32.6287,32.5212,32.5212,276606.0
2019-06-05 12:50:00,33.28,33.34,33.27,33.29,112303.0,32.531,32.5896,32.5212,32.5407,112303.0
2019-06-05 12:55:00,33.3,33.31,33.22,33.22,179810.0,32.5505,32.5603,32.4723,32.4723,179810.0
2019-06-05 13:00:00,33.22,33.3,33.22,33.29,125401.0,32.4723,32.5505,32.4723,32.5407,125401.0
2019-06-05 13:05:00,33.3,33.34,33.28,33.3,108224.0,32.5505,32.5896,32.531,32.5505,108224.0
2019-06-05 13:10:00,33.31,33.33,33.28,33.29,114339.0,32.5603,32.5798,32.531,32.5407,114339.0
2019-06-05 13:15:00,33.29,33.33,33.28,33.29,81210.0,32.5407,32.5798,32.531,32.5407,81210.0
2019-06-05 13:20:00,33.29,33.3,33.19,33.24,334031.0,32.5407,32.5505,32.443,32.4919,334031.0
2019-06-05 13:25:00,33.25,33.26,33.21,33.25,97816.0,32.5016,32.5114,32.4625,32.5016,97816.0
2019-06-05 13:30:00,33.25,33.26,33.15,33.21,214631.0,32.5016,32.5114,32.4039,32.4625,214631.0
2019-06-05 13:35:00,33.21,33.29,33.15,33.26,117472.0,32.4625,32.5407,32.4039,32.5114,117472.0
2019-06-05 13:40:00,33.27,33.3,33.24,33.24,141297.0,32.5212,32.5505,32.4919,32.4919,141297.0
2019-06-05 13:45:00,33.25,33.25,33.16,33.19,215157.0,32.5016,32.5016,32.4137,32.443,215157.0
2019-06-05 13:50:00,33.19,33.2,33.14,33.16,168827.0,32.443,32.4528,32.3941,32.4137,168827.0
2019-06-05 13:55:00,33.17,33.22,33.13,33.2,162507.0,32.4234,32.4723,32.3843,32.4528,162507.0
2019-06-05 14:00:00,33.2,33.25,33.17,33.25,148627.0,32.4528,32.5016,32.4234,32.5016,148627.0
2019-06-05 14:05:00,33.25,33.28,33.24,33.26,107161.0,32.5016,32.531,32.4919,32.5114,107161.0
2019-06-05 14:10:00,33.26,33.26,33.2,33.22,134128.0,32.5114,32.5114,32.4528,32.4723,134128.0
2019-06-05 14:15:00,33.22,33.25,33.2,33.23,140925.0,32.4723,32.5016,32.4528,32.4821,140925.0
2019-06-05 14:20:00,33.23,33.24,33.2,33.23,127990.0,32.4821,32.4919,32.4528,32.4821,127990.0
2019-06-05 14:25:00,33.23,33.23,33.11,33.12,352236.0,32.4821,32.4821,32.3648,32.3746,352236.0
2019-06-05 14:30:00,33.12,33.19,33.11,33.14,132671.0,32.3746,32.443,32.3648,32.3941,132671.0
2019-06-05 14:35:00,33.15,33.2,33.13,33.15,116151.0,32.4039,32.4528,32.3843,32.4039,116151.0
2019-06-05 14:40:00,33.15,33.22,33.14,33.21,132433.0,32.4039,32.4723,32.3941,32.4625,132433.0
2019-06-05 14:45:00,33.21,33.22,33.19,33.19,125391.0,32.4625,32.4723,32.443,32.443,125391.0
2019-06-05 14:50:00,33.2,33.2,33.13,33.17,181488.0,32.4528,32.4528,32.3843,32.4234,181488.0
2019-06-05 14:55:00,33.17,33.17,33.13,33.14,114957.0,32.4234,32.4234,32.3843,32.3941,114957.0
2019-06-05 15:00:00,33.13,33.15,33.11,33.12,247082.0,32.3843,32.4039,32.3648,32.3746,247082.0
2019-06-05 15:05:00,33.13,33.14,33.07,33.08,232979.0,32.3843,32.3941,32.3257,32.3355,232979.0
2019-06-05 15:10:00,33.08,33.14,33.07,33.13,124483.0,32.3355,32.3941,32.3257,32.3843,124483.0
2019-06-05 15:15:00,33.13,33.2,33.11,33.18,288610.0,32.3843,32.4528,32.3648,32.4332,288610.0
2019-06-05 15:20:00,33.19,33.22,33.17,33.2,143735.0,32.443,32.4723,32.4234,32.4528,143735.0
2019-06-05 15:25:00,33.2,33.23,33.09,33.11,304867.0,32.4528,32.4821,32.3452,32.3648,304867.0
2019-06-05 15:30:00,33.1,33.11,33.04,33.08,481308.0,32.355,32.3648,32.2964,32.3355,481308.0
2019-06-05 15:35:00,33.08,33.27,33.04,33.26,549459.0,32.3355,32.5212,32.2964,32.5114,549459.0
2019-06-05 15:40:00,33.26,33.36,33.25,33.36,511474.0,32.5114,32.6092,32.5016,32.6092,511474.0
2019-06-05 15:45:00,33.36,33.38,33.27,33.27,422087.0,32.6092,32.6287,32.5212,32.5212,422087.0
2019-06-05 15:50:00,33.27,33.36,33.27,33.33,449647.0,32.5212,32.6092,32.5212,32.5798,449647.0
2019-06-05 15:55:00,33.33,33.43,33.31,33.32,1237705.0,32.5798,32.6776,32.5603,32.5701,1237705.0
2019-06-06 09:30:00,33.31,33.63,33.18,33.48,968986.0,32.5603,32.8731,32.4332,32.7265,968986.0
2019-06-06 09:35:00,33.48,33.82,33.48,33.68,597362.0,32.7265,33.0588,32.7265,32.9219,597362.0
2019-06-06 09:40:00,33.67,33.68,33.45,33.47,445491.0,32.9122,32.9219,32.6971,32.7167,445491.0
2019-06-06 09:45:00,33.47,33.47,33.31,33.32,413118.0,32.7167,32.7167,32.5603,32.5701,413118.0
2019-06-06 09:50:00,33.32,33.33,33.09,33.14,446435.0,32.5701,32.5798,32.3452,32.3941,446435.0
2019-06-06 09:55:00,33.16,33.23,33.08,33.09,261881.0,32.4137,32.4821,32.3355,32.3452,261881.0
2019-06-06 10:00:00,33.08,33.22,33.06,33.14,364059.0,32.3355,32.4723,32.3159,32.3941,364059.0
2019-06-06 10:05:00,33.13,33.25,32.97,33.03,466634.0,32.3843,32.5016,32.2279,32.2866,466634.0
2019-06-06 10:10:00,33.03,33.18,33.02,33.07,261845.0,32.2866,32.4332,32.2768,32.3257,261845.0
2019-06-06 10:15:00,33.08,33.13,32.99,33.13,292916.0,32.3355,32.3843,32.2475,32.3843,292916.0
2019-06-06 10:20:00,33.13,33.13,33.01,33.03,217891.0,32.3843,32.3843,32.267,32.2866,217891.0
2019-06-06 10:25:00,33.02,33.07,32.95,32.97,415223.0,32.2768,32.3257,32.2084,32.2279,415223.0
2019-06-06 10:30:00,32.98,33.08,32.94,33.07,248909.0,32.2377,32.3355,32.1986,32.3257,248909.0
2019-06-06 10:35:00,33.07,33.12,33.02,33.09,191898.0,32.3257,32.3746,32.2768,32.3452,191898.0
2019-06-06 10:40:00,33.09,33.17,33.07,33.14,239364.0,32.3452,32.4234,32.3257,32.3941,239364.0
2019-06-06 10:45:00,33.13,33.2,33.08,33.19,178542.0,32.3843,32.4528,32.3355,32.443,178542.0
2019-06-06 10:50:00,33.19,33.22,33.12,33.16,219072.0,32.443,32.4723,32.3746,32.4137,219072.0
2019-06-06 10:55:00,33.15,33.22,33.11,33.18,197713.0,32.4039,32.4723,32.3648,32.4332,197713.0
2019-06-06 11:00:00,33.17,33.21,33.1,33.13,256581.0,32.4234,32.4625,32.355,32.3843,256581.0
2019-06-06 11:05:00,33.12,33.27,33.1,33.25,199446.0,32.3746,32.5212,32.355,32.5016,199446.0
2019-06-06 11:10:00,33.25,33.27,33.16,33.25,156174.0,32.5016,32.5212,32.4137,32.5016,156174.0
2019-06-06 11:15:00,33.25,33.33,33.23,33.33,190571.0,32.5016,32.5798,32.4821,32.5798,190571.0
2019-06-06 11:20:00,33.32,33.32,33.22,33.23,184055.0,32.5701,32.5701,32.4723,32.4821,184055.0
2019-06-06 11:25:00,33.24,33.31,33.18,33.29,259859.0,32.4919,32.5603,32.4332,32.5407,259859.0
2019-06-06 11:30:00,33.29,33.44,33.27,33.43,310511.0,32.5407,32.6874,32.5212,32.6776,310511.0
2019-06-06 11:35:00,33.43,33.46,33.33,33.34,335607.0,32.6776,32.7069,32.5798,32.5896,335607.0
2019-06-06 11:40:00,33.33,33.38,33.25,33.25,243543.0,32.5798,32.6287,32.5016,32.5016,243543.0
2019-06-06 11:45:00,33.25,33.33,33.18,33.2,253529.0,32.5016,32.5798,32.4332,32.4528,253529.0
2019-06-06 11:50:00,33.22,33.26,33.2,33.23,191693.0,32.4723,32.5114,32.4528,32.4821,191693.0
2019-06-06 11:55:00,33.23,33.27,33.19,33.26,120899.0,32.4821,32.5212,32.443,32.5114,120899.0
2019-06-06 12:00:00,33.26,33.32,33.21,33.27,162950.0,32.5114,32.5701,32.4625,32.5212,162950.0
2019-06-06 12:05:00,33.28,33.29,33.23,33.23,214959.0,32.531,32.5407,32.4821,32.4821,214959.0
2019-06-06 12:10:00,33.23,33.27,33.2,33.23,251230.0,32.4821,32.5212,32.4528,32.4821,251230.0
2019-06-06 12:15:00,33.23,33.25,33.19,33.23,125110.0,32.4821,32.5016,32.443,32.4821,125110.0
2019-06-06 12:20:00,33.23,33.26,33.18,33.2,139229.0,32.4821,32.5114,32.4332,32.4528,139229.0
2019-06-06 12:25:00,33.2,33.21,33.15,33.16,196800.0,32.4528,32.4625,32.4039,32.4137,196800.0
2019-06-06 12:30:00,33.16,33.28,33.16,33.27,124943.0,32.4137,32.531,32.4137,32.5212,124943.0
2019-06-06 12:35:00,33.27,33.27,33.2,33.2,222496.0,32.5212,32.5212,32.4528,32.4528,222496.0
2019-06-06 12:40:00,33.2,33.24,33.19,33.23,94542.0,32.4528,32.4919,32.443,32.4821,94542.0
2019-06-06 12:45:00,33.24,33.32,33.21,33.32,105021.0,32.4919,32.5701,32.4625,32.5701,105021.0
2019-06-06 12:50:00,33.31,33.31,33.23,33.24,96563.0,32.5603,32.5603,32.4821,32.4919,96563.0
2019-06-06 12:55:00,33.24,33.27,33.22,33.23,66599.0,32.4919,32.5212,32.4723,32.4821,66599.0
2019-06-06 13:00:00,33.23,33.27,33.2,33.22,82548.0,32.4821,32.5212,32.4528,32.4723,82548.0
2019-06-06 13:05:00,33.22,33.24,33.16,33.18,128531.0,32.4723,32.4919,32.4137,32.4332,128531.0
2019-06-06 13:10:00,33.19,33.26,33.15,33.26,50420.0,32.443,32.5114,32.4039,32.5114,50420.0
2019-06-06 13:15:00,33.26,33.28,33.21,33.23,219955.0,32.5114,32.531,32.4625,32.4821,219955.0
2019-06-06 13:20:00,33.23,33.23,33.17,33.19,110498.0,32.4821,32.4821,32.4234,32.443,110498.0
2019-06-06 13:25:00,33.19,33.21,33.16,33.17,114267.0,32.443,32.4625,32.4137,32.4234,114267.0
2019-06-06 13:30:00,33.18,33.2,33.17,33.18,59227.0,32.4332,32.4528,32.4234,32.4332,59227.0
2019-06-06 13:35:00,33.19,33.22,33.17,33.22,119948.0,32.443,32.4723,32.4234,32.4723,119948.0
2019-06-06 13:40:00,33.21,33.22,33.18,33.2,108305.0,32.4625,32.4723,32.4332,32.4528,108305.0
2019-06-06 13:45:00,33.19,33.24,33.19,33.19,73579.0,32.443,32.4919,32.443,32.443,73579.0
2019-06-06 13:50:00,33.19,33.2,33.13,33.14,110248.0,32.443,32.4528,32.3843,32.3941,110248.0
2019-06-06 13:55:00,33.14,33.15,33.1,33.12,113627.0,32.3941,32.4039,32.355,32.3746,113627.0
2019-06-06 14:00:00,33.11,33.18,33.1,33.16,125836.0,32.3648,32.4332,32.355,32.4137,125836.0
2019-06-06 14:05:00,33.16,33.17,33.13,33.15,88778.0,32.4137,32.4234,32.3843,32.4039,88778.0
2019-06-06 14:10:00,33.15,33.21,33.15,33.19,74864.0,32.4039,32.4625,32.4039,32.443,74864.0
2019-06-06 14:15:00,33.19,33.19,33.13,33.13,238809.0,32.443,32.443,32.3843,32.3843,238809.0
2019-06-06 14:20:00,33.13,33.14,33.08,33.12,163386.0,32.3843,32.3941,32.3355,32.3746,163386.0
2019-06-06 14:25:00,33.12,33.17,33.11,33.16,167724.0,32.3746,32.4234,32.3648,32.4137,167724.0
2019-06-06 14:30:00,33.16,33.37,33.16,33.35,462961.0,32.4137,32.6189,32.4137,32.5994,462961.0
2019-06-06 14:35:00,33.36,33.37,33.28,33.3,177732.0,32.6092,32.6189,32.531,32.5505,177732.0
2019-06-06 14:40:00,33.3,33.44,33.27,33.43,440565.0,32.5505,32.6874,32.5212,32.6776,440565.0
2019-06-06 14:45:00,33.42,33.44,33.27,33.29,253939.0,32.6678,32.6874,32.5212,32.5407,253939.0
2019-06-06 14:50:00,33.29,33.35,33.28,33.35,159164.0,32.5407,32.5994,32.531,32.5994,159164.0
2019-06-06 14:55:00,33.35,33.35,33.3,33.32,152044.0,32.5994,32.5994,32.5505,32.5701,152044.0
2019-06-06 15:00:00,33.32,33.38,33.31,33.37,147349.0,32.5701,32.6287,32.5603,32.6189,147349.0
2019-06-06 15:05:00,33.37,33.4,33.35,33.39,89971.0,32.6189,32.6483,32.5994,32.6385,89971.0
2019-06-06 15:10:00,33.39,33.47,33.38,33.44,202530.0,32.6385,32.7167,32.6287,32.6874,202530.0
2019-06-06 15:15:00,33.45,33.47,33.43,33.45,376917.0,32.6971,32.7167,32.6776,32.6971,376917.0
2019-06-06 15:20:00,33.46,33.46,33.39,33.4,231543.0,32.7069,32.7069,32.6385,32.6483,231543.0
2019-06-06 15:25:00,33.4,33.47,33.38,33.45,219814.0,32.6483,32.7167,32.6287,32.6971,219814.0
2019-06-06 15:30:00,33.45,33.58,33.42,33.57,380656.0,32.6971,32.8242,32.6678,32.8144,380656.0
2019-06-06 15:35:00,33.57,33.64,33.53,33.58,340903.0,32.8144,32.8828,32.7753,32.8242,340903.0
2019-06-06 15:40:00,33.58,33.59,33.49,33.52,411727.0,32.8242,32.834,32.7362,32.7656,411727.0
2019-06-06 15:45:00,33.51,33.53,33.49,33.51,387483.0,32.7558,32.7753,32.7362,32.7558,387483.0
2019-06-06 15:50:00,33.51,33.56,33.45,33.45,517306.0,32.7558,32.8047,32.6971,32.6971,517306.0
2019-06-06 15:55:00,33.45,33.49,33.38,33.49,978663.0,32.6971,32.7362,32.6287,32.7362,978663.0
2019-06-07 09:30:00,33.56,33.58,33.22,33.45,771250.0,32.8047,32.8242,32.4723,32.6971,771250.0
2019-06-07 09:35:00,33.45,33.49,33.3,33.4,332297.0,32.6971,32.7362,32.5505,32.6483,332297.0
2019-06-07 09:40:00,33.4,33.54,33.34,33.41,486944.0,32.6483,32.7851,32.5896,32.658,486944.0
2019-06-07 09:45:00,33.4,33.42,33.29,33.32,524530.0,32.6483,32.6678,32.5407,32.5701,524530.0
2019-06-07 09:50:00,33.32,33.53,33.31,33.48,505194.0,32.5701,32.7753,32.5603,32.7265,505194.0
2019-06-07 09:55:00,33.48,33.61,33.45,33.6,397679.0,32.7265,32.8535,32.6971,32.8438,397679.0
2019-06-07 10:00:00,33.6,33.68,33.58,33.68,379751.0,32.8438,32.9219,32.8242,32.9219,379751.0
2019-06-07 10:05:00,33.68,33.76,33.56,33.59,444701.0,32.9219,33.0001,32.8047,32.834,444701.0
2019-06-07 10:10:00,33.58,33.6,33.48,33.53,313236.0,32.8242,32.8438,32.7265,32.7753,313236.0
2019-06-07 10:15:00,33.53,33.61,33.5,33.58,299338.0,32.7753,32.8535,32.746,32.8242,299338.0
2019-06-07 10:20:00,33.58,33.59,33.45,33.54,492249.0,32.8242,32.834,32.6971,32.7851,492249.0
2019-06-07 10:25:00,33.53,33.58,33.47,33.56,205450.0,32.7753,32.8242,32.7167,32.8047,205450.0
2019-06-07 10:30:00,33.56,33.67,33.55,33.66,221760.0,32.8047,32.9122,32.7949,32.9024,221760.0
2019-06-07 10:35:00,33.66,33.76,33.66,33.73,326719.0,32.9024,33.0001,32.9024,32.9708,326719.0
2019-06-07 10:40:00,33.74,33.79,33.71,33.75,203509.0,32.9806,33.0295,32.9513,32.9904,203509.0
2019-06-07 10:45:00,33.74,33.82,33.71,33.8,225989.0,32.9806,33.0588,32.9513,33.0392,225989.0
2019-06-07 10:50:00,33.8,33.91,33.78,33.8,402635.0,33.0392,33.1468,33.0197,33.0392,402635.0
2019-06-07 10:55:00,33.79,33.86,33.76,33.86,465251.0,33.0295,33.0979,33.0001,33.0979,465251.0
2019-06-07 11:00:00,33.86,33.94,33.8,33.8,305561.0,33.0979,33.1761,33.0392,33.0392,305561.0
2019-06-07 11:05:00,33.8,33.82,33.77,33.8,289131.0,33.0392,33.0588,33.0099,33.0392,289131.0
2019-06-07 11:10:00,33.79,33.81,33.76,33.78,217668.0,33.0295,33.049,33.0001,33.0197,217668.0
2019-06-07 11:15:00,33.78,33.83,33.76,33.79,203490.0,33.0197,33.0686,33.0001,33.0295,203490.0
2019-06-07 11:20:00,33.79,33.81,33.75,33.76,365715.0,33.0295,33.049,32.9904,33.0001,365715.0
2019-06-07 11:25:00,33.75,33.8,33.75,33.77,233294.0,32.9904,33.0392,32.9904,33.0099,233294.0
2019-06-07 11:30:00,33.78,33.83,33.75,33.78,189802.0,33.0197,33.0686,32.9904,33.0197,189802.0
2019-06-07 11:35:00,33.78,33.82,33.75,33.82,150751.0,33.0197,33.0588,32.9904,33.0588,150751.0
2019-06-07 11:40:00,33.81,33.88,33.81,33.87,161005.0,33.049,33.1174,33.049,33.1077,161005.0
2019-06-07 11:45:00,33.87,33.88,33.79,33.84,180619.0,33.1077,33.1174,33.0295,33.0783,180619.0
2019-06-07 11:50:00,33.84,33.86,33.76,33.8,123579.0,33.0783,33.0979,33.0001,33.0392,123579.0
2019-06-07 11:55:00,33.81,33.85,33.78,33.79,85561.0,33.049,33.0881,33.0197,33.0295,85561.0
2019-06-07 12:00:00,33.79,33.8,33.77,33.77,136075.0,33.0295,33.0392,33.0099,33.0099,136075.0
2019-06-07 12:05:00,33.78,33.84,33.77,33.83,173793.0,33.0197,33.0783,33.0099,33.0686,173793.0
2019-06-07 12:10:00,33.82,33.86,33.79,33.86,127498.0,33.0588,33.0979,33.0295,33.0979,127498.0
2019-06-07 12:15:00,33.86,33.87,33.79,33.79,169114.0,33.0979,33.1077,33.0295,33.0295,169114.0
2019-06-07 12:20:00,33.8,33.89,33.78,33.89,131044.0,33.0392,33.1272,33.0197,33.1272,131044.0
2019-06-07 12:25:00,33.89,33.92,33.85,33.89,130423.0,33.1272,33.1565,33.0881,33.1272,130423.0
2019-06-07 12:30:00,33.89,33.9,33.79,33.8,115485.0,33.1272,33.137,33.0295,33.0392,115485.0
2019-06-07 12:35:00,33.8,33.81,33.77,33.79,139651.0,33.0392,33.049,33.0099,33.0295,139651.0
2019-06-07 12:40:00,33.79,33.82,33.78,33.81,97041.0,33.0295,33.0588,33.0197,33.049,97041.0
2019-06-07 12:45:00,33.81,33.82,33.79,33.81,67510.0,33.049,33.0588,33.0295,33.049,67510.0
2019-06-07 12:50:00,33.81,33.83,33.78,33.8,61328.0,33.049,33.0686,33.0197,33.0392,61328.0
2019-06-07 12:55:00,33.8,33.85,33.8,33.83,69012.0,33.0392,33.0881,33.0392,33.0686,69012.0
2019-06-07 13:00:00,33.83,33.85,33.82,33.84,99887.0,33.0686,33.0881,33.0588,33.0783,99887.0
2019-06-07 13:05:00,33.84,33.86,33.82,33.85,64428.0,33.0783,33.0979,33.0588,33.0881,64428.0
2019-06-07 13:10:00,33.86,33.87,33.82,33.86,91319.0,33.0979,33.1077,33.0588,33.0979,91319.0
2019-06-07 13:15:00,33.86,33.88,33.83,33.88,91734.0,33.0979,33.1174,33.0686,33.1174,91734.0
2019-06-07 13:20:00,33.88,33.91,33.84,33.87,208889.0,33.1174,33.1468,33.0783,33.1077,208889.0
2019-06-07 13:25:00,33.87,33.89,33.83,33.84,202746.0,33.1077,33.1272,33.0686,33.0783,202746.0
2019-06-07 13:30:00,33.84,33.89,33.84,33.88,58144.0,33.0783,33.1272,33.0783,33.1174,58144.0
2019-06-07 13:35:00,33.88,33.95,33.87,33.93,66988.0,33.1174,33.1859,33.1077,33.1663,66988.0
2019-06-07 13:40:00,33.93,33.95,33.89,33.93,94232.0,33.1663,33.1859,33.1272,33.1663,94232.0
2019-06-07 13:45:00,33.94,33.94,33.85,33.86,368046.0,33.1761,33.1761,33.0881,33.0979,368046.0
2019-06-07 13:50:00,33.86,33.92,33.86,33.89,48903.0,33.0979,33.1565,33.0979,33.1272,48903.0
2019-06-07 13:55:00,33.89,33.95,33.87,33.95,99535.0,33.1272,33.1859,33.1077,33.1859,99535.0
2019-06-07 14:00:00,33.95,33.95,33.89,33.92,74687.0,33.1859,33.1859,33.1272,33.1565,74687.0
2019-06-07 14:05:00,33.92,33.93,33.89,33.92,134683.0,33.1565,33.1663,33.1272,33.1565,134683.0
2019-06-07 14:10:00,33.92,33.95,33.9,33.94,64346.0,33.1565,33.1859,33.137,33.1761,64346.0
2019-06-07 14:15:00,33.95,33.98,33.94,33.96,68000.0,33.1859,33.2152,33.1761,33.1956,68000.0
2019-06-07 14:20:00,33.96,33.97,33.94,33.97,63499.0,33.1956,33.2054,33.1761,33.2054,63499.0
2019-06-07 14:25:00,33.98,33.99,33.93,33.95,126526.0,33.2152,33.225,33.1663,33.1859,126526.0
2019-06-07 14:30:00,33.95,33.98,33.94,33.97,70141.0,33.1859,33.2152,33.1761,33.2054,70141.0
2019-06-07 14:35:00,33.98,33.98,33.94,33.96,86756.0,33.2152,33.2152,33.1761,33.1956,86756.0
2019-06-07 14:40:00,33.96,33.99,33.94,33.98,87736.0,33.1956,33.225,33.1761,33.2152,87736.0
2019-06-07 14:45:00,33.97,33.98,33.93,33.95,229625.0,33.2054,33.2152,33.1663,33.1859,229625.0
2019-06-07 14:50:00,33.95,33.98,33.93,33.95,171829.0,33.1859,33.2152,33.1663,33.1859,171829.0
2019-06-07 14:55:00,33.94,33.95,33.9,33.91,99631.0,33.1761,33.1859,33.137,33.1468,99631.0
2019-06-07 15:00:00,33.92,33.95,33.91,33.94,99629.0,33.1565,33.1859,33.1468,33.1761,99629.0
2019-06-07 15:05:00,33.94,33.94,33.88,33.9,216540.0,33.1761,33.1761,33.1174,33.137,216540.0
2019-06-07 15:10:00,33.91,33.91,33.86,33.89,145549.0,33.1468,33.1468,33.0979,33.1272,145549.0
2019-06-07 15:15:00,33.88,33.91,33.88,33.9,119860.0,33.1174,33.1468,33.1174,33.137,119860.0
2019-06-07 15:20:00,33.9,33.96,33.89,33.95,647164.0,33.137,33.1956,33.1272,33.1859,647164.0
2019-06-07 15:25:00,33.95,33.98,33.92,33.95,274537.0,33.1859,33.2152,33.1565,33.1859,274537.0
2019-06-07 15:30:00,33.95,33.99,33.93,33.98,240418.0,33.1859,33.225,33.1663,33.2152,240418.0
2019-06-07 15:35:00,33.98,33.99,33.94,33.97,210401.0,33.2152,33.225,33.1761,33.2054,210401.0
2019-06-07 15:40:00,33.98,33.98,33.94,33.94,213825.0,33.2152,33.2152,33.1761,33.1761,213825.0
2019-06-07 15:45:00,33.95,33.98,33.93,33.95,561338.0,33.1859,33.2152,33.1663,33.1859,561338.0
2019-06-07 15:50:00,33.96,34.02,33.95,34.0,753996.0,33.1956,33.2543,33.1859,33.2347,753996.0
2019-06-07 15:55:00,34.0,34.03,33.98,33.98,884434.0,33.2347,33.2641,33.2152,33.2152,884434.0
2019-06-10 09:30:00,34.6,35.05,34.52,34.93,1286429.0,33.8212,34.2611,33.743,34.1438,1286429.0
2019-06-10 09:35:00,34.93,35.06,34.69,34.74,622863.0,34.1438,34.2709,33.9092,33.9581,622863.0
2019-06-10 09:40:00,34.75,34.96,34.74,34.9,374836.0,33.9679,34.1731,33.9581,34.1145,374836.0
2019-06-10 09:45:00,34.91,34.95,34.66,34.74,431486.0,34.1243,34.1634,33.8799,33.9581,431486.0
2019-06-10 09:50:00,34.73,34.78,34.64,34.64,339672.0,33.9483,33.9972,33.8603,33.8603,339672.0
2019-06-10 09:55:00,34.65,34.79,34.65,34.78,385940.0,33.8701,34.007,33.8701,33.9972,385940.0
2019-06-10 10:00:00,34.79,34.92,34.72,34.89,302255.0,34.007,34.134,33.9385,34.1047,302255.0
2019-06-10 10:05:00,34.9,35.11,34.86,34.97,533545.0,34.1145,34.3198,34.0754,34.1829,533545.0
2019-06-10 10:10:00,34.97,35.01,34.91,34.96,216559.0,34.1829,34.222,34.1243,34.1731,216559.0
2019-06-10 10:15:00,34.95,35.1,34.95,35.1,264861.0,34.1634,34.31,34.1634,34.31,264861.0
2019-06-10 10:20:00,35.1,35.22,35.09,35.18,331457.0,34.31,34.4273,34.3002,34.3882,331457.0
2019-06-10 10:25:00,35.18,35.25,35.15,35.19,257036.0,34.3882,34.4566,34.3589,34.398,257036.0
2019-06-10 10:30:00,35.19,35.24,35.11,35.2,303347.0,34.398,34.4468,34.3198,34.4077,303347.0
2019-06-10 10:35:00,35.2,35.22,35.04,35.08,234124.0,34.4077,34.4273,34.2513,34.2904,234124.0
2019-06-10 10:40:00,35.08,35.25,35.07,35.24,250295.0,34.2904,34.4566,34.2807,34.4468,250295.0
2019-06-10 10:45:00,35.24,35.35,35.23,35.33,457988.0,34.4468,34.5544,34.4371,34.5348,457988.0
2019-06-10 10:50:00,35.32,35.39,35.24,35.36,215596.0,34.525,34.5935,34.4468,34.5641,215596.0
2019-06-10 10:55:00,35.36,35.37,35.27,35.27,176491.0,34.5641,34.5739,34.4762,34.4762,176491.0
2019-06-10 11:00:00,35.27,35.45,35.26,35.43,241986.0,34.4762,34.6521,34.4664,34.6326,241986.0
2019-06-10 11:05:00,35.43,35.45,35.33,35.43,198601.0,34.6326,34.6521,34.5348,34.6326,198601.0
2019-06-10 11:10:00,35.43,35.46,35.3,35.33,242876.0,34.6326,34.6619,34.5055,34.5348,242876.0
2019-06-10 11:15:00,35.33,35.4,35.31,35.36,170644.0,34.5348,34.6032,34.5153,34.5641,170644.0
2019-06-10 11:20:00,35.36,35.44,35.34,35.35,322794.0,34.5641,34.6423,34.5446,34.5544,322794.0
2019-06-10 11:25:00,35.35,35.39,35.32,35.35,218617.0,34.5544,34.5935,34.525,34.5544,218617.0
2019-06-10 11:30:00,35.34,35.41,35.33,35.35,208133.0,34.5446,34.613,34.5348,34.5544,208133.0
2019-06-10 11:35:00,35.35,35.38,35.27,35.3,217944.0,34.5544,34.5837,34.4762,34.5055,217944.0
2019-06-10 11:40:00,35.3,35.42,35.29,35.4,222594.0,34.5055,34.6228,34.4957,34.6032,222594.0
2019-06-10 11:45:00,35.4,35.41,35.3,35.35,140394.0,34.6032,34.613,34.5055,34.5544,140394.0
2019-06-10 11:50:00,35.34,35.44,35.34,35.43,180467.0,34.5446,34.6423,34.5446,34.6326,180467.0
2019-06-10 11:55:00,35.43,35.49,35.42,35.47,126949.0,34.6326,34.6912,34.6228,34.6717,126949.0
2019-06-10 12:00:00,35.47,35.53,35.44,35.52,219281.0,34.6717,34.7303,34.6423,34.7205,219281.0
2019-06-10 12:05:00,35.52,35.54,35.39,35.39,183808.0,34.7205,34.7401,34.5935,34.5935,183808.0
2019-06-10 12:10:00,35.4,35.45,35.36,35.41,110925.0,34.6032,34.6521,34.5641,34.613,110925.0
2019-06-10 12:15:00,35.41,35.5,35.39,35.39,185954.0,34.613,34.701,34.5935,34.5935,185954.0
2019-06-10 12:20:00,35.39,35.4,35.24,35.27,233980.0,34.5935,34.6032,34.4468,34.4762,233980.0
2019-06-10 12:25:00,35.28,35.31,35.24,35.27,145714.0,34.4859,34.5153,34.4468,34.4762,145714.0
2019-06-10 12:30:00,35.27,35.29,35.25,35.27,152813.0,34.4762,34.4957,34.4566,34.4762,152813.0
2019-06-10 12:35:00,35.27,35.3,35.22,35.3,216227.0,34.4762,34.5055,34.4273,34.5055,216227.0
2019-06-10 12:40:00,35.29,35.33,35.28,35.28,141553.0,34.4957,34.5348,34.4859,34.4859,141553.0
2019-06-10 12:45:00,35.28,35.28,35.22,35.26,135706.0,34.4859,34.4859,34.4273,34.4664,135706.0
2019-06-10 12:50:00,35.27,35.27,35.19,35.25,95505.0,34.4762,34.4762,34.398,34.4566,95505.0
2019-06-10 12:55:00,35.23,35.27,35.21,35.25,112611.0,34.4371,34.4762,34.4175,34.4566,112611.0
2019-06-10 13:00:00,35.26,35.34,35.26,35.3,126553.0,34.4664,34.5446,34.4664,34.5055,126553.0
2019-06-10 13:05:00,35.3,35.31,35.26,35.27,104271.0,34.5055,34.5153,34.4664,34.4762,104271.0
2019-06-10 13:10:00,35.26,35.32,35.26,35.29,77706.0,34.4664,34.525,34.4664,34.4957,77706.0
2019-06-10 13:15:00,35.29,35.32,35.26,35.31,95940.0,34.4957,34.525,34.4664,34.5153,95940.0
2019-06-10 13:20:00,35.31,35.33,35.28,35.29,88294.0,34.5153,34.5348,34.4859,34.4957,88294.0
2019-06-10 13:25:00,35.29,35.3,35.25,35.29,117762.0,34.4957,34.5055,34.4566,34.4957,117762.0
2019-06-10 13:30:00,35.3,35.32,35.26,35.28,91064.0,34.5055,34.525,34.4664,34.4859,91064.0
2019-06-10 13:35:00,35.28,35.29,35.25,35.28,114665.0,34.4859,34.4957,34.4566,34.4859,114665.0
2019-06-10 13:40:00,35.28,35.35,35.28,35.32,211736.0,34.4859,34.5544,34.4859,34.525,211736.0
2019-06-10 13:45:00,35.32,35.33,35.28,35.3,209222.0,34.525,34.5348,34.4859,34.5055,209222.0
2019-06-10 13:50:00,35.3,35.32,35.25,35.3,178980.0,34.5055,34.525,34.4566,34.5055,178980.0
2019-06-10 13:55:00,35.3,35.37,35.28,35.36,118187.0,34.5055,34.5739,34.4859,34.5641,118187.0
2019-06-10 14:00:00,35.36,35.38,35.26,35.27,152283.0,34.5641,34.5837,34.4664,34.4762,152283.0
2019-06-10 14:05:00,35.27,35.33,35.26,35.29,114816.0,34.4762,34.5348,34.4664,34.4957,114816.0
2019-06-10 14:10:00,35.28,35.28,35.15,35.19,223699.0,34.4859,34.4859,34.3589,34.398,223699.0
2019-06-10 14:15:00,35.18,35.19,35.11,35.13,186171.0,34.3882,34.398,34.3198,34.3393,186171.0
2019-06-10 14:20:00,35.14,35.23,35.13,35.21,138145.0,34.3491,34.4371,34.3393,34.4175,138145.0
2019-06-10 14:25:00,35.21,35.23,35.18,35.19,113376.0,34.4175,34.4371,34.3882,34.398,113376.0
2019-06-10 14:30:00,35.18,35.22,35.16,35.19,107690.0,34.3882,34.4273,34.3686,34.398,107690.0
2019-06-10 14:35:00,35.2,35.2,35.14,35.19,181998.0,34.4077,34.4077,34.3491,34.398,181998.0
2019-06-10 14:40:00,35.19,35.2,35.12,35.14,150292.0,34.398,34.4077,34.3295,34.3491,150292.0
2019-06-10 14:45:00,35.14,35.19,35.13,35.16,141362.0,34.3491,34.398,34.3393,34.3686,141362.0
2019-06-10 14:50:00,35.17,35.17,35.09,35.11,157130.0,34.3784,34.3784,34.3002,34.3198,157130.0
2019-06-10 14:55:00,35.11,35.16,35.09,35.14,139556.0,34.3198,34.3686,34.3002,34.3491,139556.0
2019-06-10 15:00:00,35.14,35.17,35.11,35.16,129647.0,34.3491,34.3784,34.3198,34.3686,129647.0
2019-06-10 15:05:00,35.16,35.16,35.1,35.13,237660.0,34.3686,34.3686,34.31,34.3393,237660.0
2019-06-10 15:10:00,35.14,35.14,35.05,35.07,160711.0,34.3491,34.3491,34.2611,34.2807,160711.0
2019-06-10 15:15:00,35.07,35.11,35.05,35.07,122175.0,34.2807,34.3198,34.2611,34.2807,122175.0
2019-06-10 15:20:00,35.07,35.12,35.07,35.09,174755.0,34.2807,34.3295,34.2807,34.3002,174755.0
2019-06-10 15:25:00,35.1,35.11,35.02,35.04,141116.0,34.31,34.3198,34.2318,34.2513,141116.0
2019-06-10 15:30:00,35.04,35.1,34.99,35.06,266865.0,34.2513,34.31,34.2025,34.2709,266865.0
2019-06-10 15:35:00,35.06,35.06,34.95,34.95,234816.0,34.2709,34.2709,34.1634,34.1634,234816.0
2019-06-10 15:40:00,34.96,35.0,34.91,34.94,270632.0,34.1731,34.2122,34.1243,34.1536,270632.0
2019-06-10 15:45:00,34.94,34.96,34.89,34.94,391401.0,34.1536,34.1731,34.1047,34.1536,391401.0
2019-06-10 15:50:00,34.94,34.99,34.93,34.99,535677.0,34.1536,34.2025,34.1438,34.2025,535677.0
2019-06-10 15:55:00,34.98,34.99,34.86,34.95,1215133.0,34.1927,34.2025,34.0754,34.1634,1215133.0
2019-06-11 09:30:00,35.8,35.99,35.47,35.7,1797114.0,34.9942,35.18,34.6717,34.8965,1797114.0
2019-06-11 09:35:00,35.71,35.76,35.41,35.48,481014.0,34.9063,34.9551,34.613,34.6814,481014.0
2019-06-11 09:40:00,35.49,35.74,35.46,35.61,422940.0,34.6912,34.9356,34.6619,34.8085,422940.0
2019-06-11 09:45:00,35.62,35.7,35.35,35.44,533352.0,34.8183,34.8965,34.5544,34.6423,533352.0
2019-06-11 09:50:00,35.45,35.61,35.42,35.56,370654.0,34.6521,34.8085,34.6228,34.7596,370654.0
2019-06-11 09:55:00,35.56,35.63,35.41,35.45,395459.0,34.7596,34.8281,34.613,34.6521,395459.0
2019-06-11 10:00:00,35.45,35.66,35.44,35.66,291167.0,34.6521,34.8574,34.6423,34.8574,291167.0
2019-06-11 10:05:00,35.65,35.67,35.52,35.55,235484.0,34.8476,34.8672,34.7205,34.7499,235484.0
2019-06-11 10:10:00,35.55,35.59,35.43,35.52,207228.0,34.7499,34.789,34.6326,34.7205,207228.0
2019-06-11 10:15:00,35.52,35.57,35.46,35.49,146370.0,34.7205,34.7694,34.6619,34.6912,146370.0
2019-06-11 10:20:00,35.49,35.59,35.48,35.55,158539.0,34.6912,34.789,34.6814,34.7499,158539.0
2019-06-11 10:25:00,35.55,35.59,35.49,35.51,215540.0,34.7499,34.789,34.6912,34.7108,215540.0
2019-06-11 10:30:00,35.51,35.52,35.34,35.35,255399.0,34.7108,34.7205,34.5446,34.5544,255399.0
2019-06-11 10:35:00,35.36,35.41,35.31,35.4,202638.0,34.5641,34.613,34.5153,34.6032,202638.0
2019-06-11 10:40:00,35.39,35.42,35.27,35.29,206690.0,34.5935,34.6228,34.4762,34.4957,206690.0
2019-06-11 10:45:00,35.29,35.39,35.28,35.35,181339.0,34.4957,34.5935,34.4859,34.5544,181339.0
2019-06-11 10:50:00,35.35,35.41,35.27,35.41,231639.0,34.5544,34.613,34.4762,34.613,231639.0
2019-06-11 10:55:00,35.4,35.41,35.35,35.39,247524.0,34.6032,34.613,34.5544,34.5935,247524.0
2019-06-11 11:00:00,35.4,35.46,35.31,35.44,223297.0,34.6032,34.6619,34.5153,34.6423,223297.0
2019-06-11 11:05:00,35.43,35.48,35.41,35.48,127862.0,34.6326,34.6814,34.613,34.6814,127862.0
2019-06-11 11:10:00,35.47,35.5,35.39,35.4,190269.0,34.6717,34.701,34.5935,34.6032,190269.0
2019-06-11 11:15:00,35.4,35.47,35.39,35.4,135458.0,34.6032,34.6717,34.5935,34.6032,135458.0
2019-06-11 11:20:00,35.41,35.45,35.38,35.44,136546.0,34.613,34.6521,34.5837,34.6423,136546.0
2019-06-11 11:25:00,35.45,35.46,35.37,35.39,206162.0,34.6521,34.6619,34.5739,34.5935,206162.0
2019-06-11 11:30:00,35.39,35.43,35.3,35.3,150273.0,34.5935,34.6326,34.5055,34.5055,150273.0
2019-06-11 11:35:00,35.31,35.33,35.23,35.23,279196.0,34.5153,34.5348,34.4371,34.4371,279196.0
2019-06-11 11:40:00,35.23,35.3,35.2,35.28,212076.0,34.4371,34.5055,34.4077,34.4859,212076.0
2019-06-11 11:45:00,35.28,35.34,35.19,35.24,228292.0,34.4859,34.5446,34.398,34.4468,228292.0
2019-06-11 11:50:00,35.25,35.28,35.17,35.22,190852.0,34.4566,34.4859,34.3784,34.4273,190852.0
2019-06-11 11:55:00,35.21,35.26,35.19,35.2,192764.0,34.4175,34.4664,34.398,34.4077,192764.0
2019-06-11 12:00:00,35.21,35.23,35.12,35.18,280745.0,34.4175,34.4371,34.3295,34.3882,280745.0
2019-06-11 12:05:00,35.18,35.2,35.15,35.18,199310.0,34.3882,34.4077,34.3589,34.3882,199310.0
2019-06-11 12:10:00,35.18,35.27,35.16,35.24,134995.0,34.3882,34.4762,34.3686,34.4468,134995.0
2019-06-11 12:15:00,35.23,35.27,35.22,35.22,108174.0,34.4371,34.4762,34.4273,34.4273,108174.0
2019-06-11 12:20:00,35.23,35.23,35.14,35.16,139300.0,34.4371,34.4371,34.3491,34.3686,139300.0
2019-06-11 12:25:00,35.15,35.18,35.08,35.09,196802.0,34.3589,34.3882,34.2904,34.3002,196802.0
2019-06-11 12:30:00,35.08,35.1,35.04,35.05,240073.0,34.2904,34.31,34.2513,34.2611,240073.0
2019-06-11 12:35:00,35.05,35.05,34.97,35.0,208627.0,34.2611,34.2611,34.1829,34.2122,208627.0
2019-06-11 12:40:00,35.0,35.05,34.97,35.01,118008.0,34.2122,34.2611,34.1829,34.222,118008.0
2019-06-11 12:45:00,35.01,35.04,34.93,34.95,103451.0,34.222,34.2513,34.1438,34.1634,103451.0
2019-06-11 12:50:00,34.96,35.0,34.91,34.91,94165.0,34.1731,34.2122,34.1243,34.1243,94165.0
2019-06-11 12:55:00,34.91,34.92,34.85,34.9,192696.0,34.1243,34.134,34.0656,34.1145,192696.0
2019-06-11 13:00:00,34.9,34.97,34.89,34.92,99967.0,34.1145,34.1829,34.1047,34.134,99967.0
2019-06-11 13:05:00,34.93,34.95,34.86,34.91,119552.0,34.1438,34.1634,34.0754,34.1243,119552.0
2019-06-11 13:10:00,34.9,34.95,34.87,34.94,140473.0,34.1145,34.1634,34.0852,34.1536,140473.0
2019-06-11 13:15:00,34.94,34.94,34.9,34.9,129091.0,34.1536,34.1536,34.1145,34.1145,129091.0
2019-06-11 13:20:00,34.91,34.95,34.9,34.93,116287.0,34.1243,34.1634,34.1145,34.1438,116287.0
2019-06-11 13:25:00,34.94,34.96,34.9,34.95,124357.0,34.1536,34.1731,34.1145,34.1634,124357.0
2019-06-11 13:30:00,34.95,34.98,34.91,34.95,69440.0,34.1634,34.1927,34.1243,34.1634,69440.0
2019-06-11 13:35:00,34.95,34.98,34.94,34.96,134037.0,34.1634,34.1927,34.1536,34.1731,134037.0
2019-06-11 13:40:00,34.96,34.98,34.95,34.96,73656.0,34.1731,34.1927,34.1634,34.1731,73656.0
2019-06-11 13:45:00,34.96,34.97,34.9,34.93,170064.0,34.1731,34.1829,34.1145,34.1438,170064.0
2019-06-11 13:50:00,34.93,34.97,34.92,34.94,119501.0,34.1438,34.1829,34.134,34.1536,119501.0
2019-06-11 13:55:00,34.95,34.96,34.93,34.94,213765.0,34.1634,34.1731,34.1438,34.1536,213765.0
2019-06-11 14:00:00,34.95,35.06,34.94,35.01,252684.0,34.1634,34.2709,34.1536,34.222,252684.0
2019-06-11 14:05:00,35.02,35.02,34.97,34.98,112774.0,34.2318,34.2318,34.1829,34.1927,112774.0
2019-06-11 14:10:00,34.98,34.99,34.93,34.95,170370.0,34.1927,34.2025,34.1438,34.1634,170370.0
2019-06-11 14:15:00,34.96,34.97,34.89,34.9,117154.0,34.1731,34.1829,34.1047,34.1145,117154.0
2019-06-11 14:20:00,34.9,34.91,34.88,34.9,89870.0,34.1145,34.1243,34.0949,34.1145,89870.0
2019-06-11 14:25:00,34.9,34.9,34.85,34.87,177447.0,34.1145,34.1145,34.0656,34.0852,177447.0
2019-06-11 14:30:00,34.87,34.88,34.82,34.84,129086.0,34.0852,34.0949,34.0363,34.0558,129086.0
2019-06-11 14:35:00,34.84,34.86,34.75,34.8,108572.0,34.0558,34.0754,33.9679,34.0167,108572.0
2019-06-11 14:40:00,34.8,34.82,34.77,34.82,88397.0,34.0167,34.0363,33.9874,34.0363,88397.0
2019-06-11 14:45:00,34.82,34.86,34.79,34.86,88941.0,34.0363,34.0754,34.007,34.0754,88941.0
2019-06-11 14:50:00,34.85,34.88,34.83,34.88,103006.0,34.0656,34.0949,34.0461,34.0949,103006.0
2019-06-11 14:55:00,34.88,34.89,34.86,34.89,78225.0,34.0949,34.1047,34.0754,34.1047,78225.0
2019-06-11 15:00:00,34.88,34.89,34.81,34.83,115905.0,34.0949,34.1047,34.0265,34.0461,115905.0
2019-06-11 15:05:00,34.83,34.93,34.82,34.93,133544.0,34.0461,34.1438,34.0363,34.1438,133544.0
2019-06-11 15:10:00,34.93,34.93,34.88,34.89,109391.0,34.1438,34.1438,34.0949,34.1047,109391.0
2019-06-11 15:15:00,34.89,34.93,34.89,34.89,82212.0,34.1047,34.1438,34.1047,34.1047,82212.0
2019-06-11 15:20:00,34.89,34.92,34.88,34.91,127139.0,34.1047,34.134,34.0949,34.1243,127139.0
2019-06-11 15:25:00,34.91,34.92,34.85,34.86,149693.0,34.1243,34.134,34.0656,34.0754,149693.0
2019-06-11 15:30:00,34.87,34.91,34.84,34.9,179115.0,34.0852,34.1243,34.0558,34.1145,179115.0
2019-06-11 15:35:00,34.9,34.9,34.85,34.87,183071.0,34.1145,34.1145,34.0656,34.0852,183071.0
2019-06-11 15:40:00,34.88,34.9,34.87,34.89,150556.0,34.0949,34.1145,34.0852,34.1047,150556.0
2019-06-11 15:45:00,34.88,34.9,34.86,34.89,300898.0,34.0949,34.1145,34.0754,34.1047,300898.0
2019-06-11 15:50:00,34.88,34.89,34.84,34.86,309605.0,34.0949,34.1047,34.0558,34.0754,309605.0
2019-06-11 15:55:00,34.85,34.9,34.82,34.84,756768.0,34.0656,34.1145,34.0363,34.0558,756768.0
2019-06-12 09:30:00,34.09,34.1,33.67,33.85,1570265.0,33.3227,33.3325,32.9122,33.0881,1570265.0
2019-06-12 09:35:00,33.85,33.85,33.56,33.68,786117.0,33.0881,33.0881,32.8047,32.9219,786117.0
2019-06-12 09:40:00,33.69,33.83,33.51,33.79,648691.0,32.9317,33.0686,32.7558,33.0295,648691.0
2019-06-12 09:45:00,33.79,33.82,33.58,33.62,514528.0,33.0295,33.0588,32.8242,32.8633,514528.0
2019-06-12 09:50:00,33.61,33.8,33.6,33.72,372422.0,32.8535,33.0392,32.8438,32.961,372422.0
2019-06-12 09:55:00,33.73,33.77,33.66,33.73,247372.0,32.9708,33.0099,32.9024,32.9708,247372.0
2019-06-12 10:00:00,33.74,33.75,33.54,33.56,445080.0,32.9806,32.9904,32.7851,32.8047,445080.0
2019-06-12 10:05:00,33.56,33.56,33.35,33.36,593516.0,32.8047,32.8047,32.5994,32.6092,593516.0
2019-06-12 10:10:00,33.35,33.39,33.28,33.29,495254.0,32.5994,32.6385,32.531,32.5407,495254.0
2019-06-12 10:15:00,33.29,33.37,33.21,33.25,1258921.0,32.5407,32.6189,32.4625,32.5016,1258921.0
2019-06-12 10:20:00,33.26,33.35,33.21,33.32,388594.0,32.5114,32.5994,32.4625,32.5701,388594.0
2019-06-12 10:25:00,33.32,33.36,33.24,33.26,420491.0,32.5701,32.6092,32.4919,32.5114,420491.0
2019-06-12 10:30:00,33.26,33.29,33.08,33.11,599693.0,32.5114,32.5407,32.3355,32.3648,599693.0
2019-06-12 10:35:00,33.12,33.16,33.06,33.14,350145.0,32.3746,32.4137,32.3159,32.3941,350145.0
2019-06-12 10:40:00,33.15,33.25,33.15,33.16,272793.0,32.4039,32.5016,32.4039,32.4137,272793.0
2019-06-12 10:45:00,33.16,33.33,33.16,33.23,457396.0,32.4137,32.5798,32.4137,32.4821,457396.0
2019-06-12 10:50:00,33.23,33.3,33.19,33.23,255177.0,32.4821,32.5505,32.443,32.4821,255177.0
2019-06-12 10:55:00,33.22,33.22,33.1,33.16,323165.0,32.4723,32.4723,32.355,32.4137,323165.0
2019-06-12 11:00:00,33.16,33.2,33.12,33.17,172253.0,32.4137,32.4528,32.3746,32.4234,172253.0
2019-06-12 11:05:00,33.17,33.21,33.14,33.18,132704.0,32.4234,32.4625,32.3941,32.4332,132704.0
2019-06-12 11:10:00,33.17,33.21,33.1,33.12,137169.0,32.4234,32.4625,32.355,32.3746,137169.0
2019-06-12 11:15:00,33.12,33.25,33.11,33.22,178277.0,32.3746,32.5016,32.3648,32.4723,178277.0
2019-06-12 11:20:00,33.22,33.24,33.11,33.24,223166.0,32.4723,32.4919,32.3648,32.4919,223166.0
2019-06-12 11:25:00,33.24,33.26,33.14,33.18,262038.0,32.4919,32.5114,32.3941,32.4332,262038.0
2019-06-12 11:30:00,33.19,33.22,33.13,33.14,185698.0,32.443,32.4723,32.3843,32.3941,185698.0
2019-06-12 11:35:00,33.15,33.15,33.04,33.08,302039.0,32.4039,32.4039,32.2964,32.3355,302039.0
2019-06-12 11:40:00,33.08,33.08,33.03,33.05,230969.0,32.3355,32.3355,32.2866,32.3061,230969.0
2019-06-12 11:45:00,33.05,33.05,32.95,32.97,574142.0,32.3061,32.3061,32.2084,32.2279,574142.0
2019-06-12 11:50:00,32.97,32.99,32.91,32.97,282464.0,32.2279,32.2475,32.1693,32.2279,282464.0
2019-06-12 11:55:00,32.98,33.0,32.92,32.93,227955.0,32.2377,32.2573,32.1791,32.1888,227955.0
2019-06-12 12:00:00,32.93,33.03,32.92,33.0,202509.0,32.1888,32.2866,32.1791,32.2573,202509.0
2019-06-12 12:05:00,32.99,33.03,32.97,33.01,179023.0,32.2475,32.2866,32.2279,32.267,179023.0
2019-06-12 12:10:00,33.01,33.02,32.96,32.97,124968.0,32.267,32.2768,32.2182,32.2279,124968.0
2019-06-12 12:15:00,32.96,33.04,32.96,33.02,105826.0,32.2182,32.2964,32.2182,32.2768,105826.0
2019-06-12 12:20:00,33.01,33.07,32.99,33.07,163805.0,32.267,32.3257,32.2475,32.3257,163805.0
2019-06-12 12:25:00,33.07,33.12,33.06,33.08,209604.0,32.3257,32.3746,32.3159,32.3355,209604.0
2019-06-12 12:30:00,33.08,33.08,33.01,33.03,163677.0,32.3355,32.3355,32.267,32.2866,163677.0
2019-06-12 12:35:00,33.03,33.04,32.97,32.99,226663.0,32.2866,32.2964,32.2279,32.2475,226663.0
2019-06-12 12:40:00,32.99,32.99,32.95,32.98,128789.0,32.2475,32.2475,32.2084,32.2377,128789.0
2019-06-12 12:45:00,32.98,33.03,32.97,33.02,167228.0,32.2377,32.2866,32.2279,32.2768,167228.0
2019-06-12 12:50:00,33.02,33.06,33.0,33.01,121224.0,32.2768,32.3159,32.2573,32.267,121224.0
2019-06-12 12:55:00,33.01,33.03,32.94,32.95,248576.0,32.267,32.2866,32.1986,32.2084,248576.0
2019-06-12 13:00:00,32.95,32.98,32.93,32.96,152017.0,32.2084,32.2377,32.1888,32.2182,152017.0
2019-06-12 13:05:00,32.97,33.0,32.95,32.96,122877.0,32.2279,32.2573,32.2084,32.2182,122877.0
2019-06-12 13:10:00,32.97,32.98,32.92,32.97,161319.0,32.2279,32.2377,32.1791,32.2279,161319.0
2019-06-12 13:15:00,32.97,32.99,32.93,32.99,134862.0,32.2279,32.2475,32.1888,32.2475,134862.0
2019-06-12 13:20:00,32.99,33.0,32.92,32.93,166500.0,32.2475,32.2573,32.1791,32.1888,166500.0
2019-06-12 13:25:00,32.93,32.94,32.9,32.92,170569.0,32.1888,32.1986,32.1595,32.1791,170569.0
2019-06-12 13:30:00,32.92,32.92,32.83,32.86,415261.0,32.1791,32.1791,32.0911,32.1204,415261.0
2019-06-12 13:35:00,32.86,32.87,32.76,32.78,401509.0,32.1204,32.1302,32.0227,32.0422,401509.0
2019-06-12 13:40:00,32.77,32.82,32.73,32.8,296008.0,32.0324,32.0813,31.9933,32.0618,296008.0
2019-06-12 13:45:00,32.8,32.81,32.79,32.8,153509.0,32.0618,32.0715,32.052,32.0618,153509.0
2019-06-12 13:50:00,32.8,32.82,32.77,32.78,164962.0,32.0618,32.0813,32.0324,32.0422,164962.0
2019-06-12 13:55:00,32.78,32.79,32.74,32.76,164847.0,32.0422,32.052,32.0031,32.0227,164847.0
2019-06-12 14:00:00,32.76,32.8,32.74,32.76,252026.0,32.0227,32.0618,32.0031,32.0227,252026.0
2019-06-12 14:05:00,32.75,32.79,32.74,32.77,194034.0,32.0129,32.052,32.0031,32.0324,194034.0
2019-06-12 14:10:00,32.77,32.82,32.76,32.81,176012.0,32.0324,32.0813,32.0227,32.0715,176012.0
2019-06-12 14:15:00,32.81,32.82,32.79,32.79,130378.0,32.0715,32.0813,32.052,32.052,130378.0
2019-06-12 14:20:00,32.8,32.84,32.76,32.83,460174.0,32.0618,32.1009,32.0227,32.0911,460174.0
2019-06-12 14:25:00,32.83,32.86,32.82,32.84,179572.0,32.0911,32.1204,32.0813,32.1009,179572.0
2019-06-12 14:30:00,32.84,32.85,32.8,32.83,172652.0,32.1009,32.1106,32.0618,32.0911,172652.0
2019-06-12 14:35:00,32.82,32.86,32.82,32.86,165797.0,32.0813,32.1204,32.0813,32.1204,165797.0
2019-06-12 14:40:00,32.86,32.91,32.85,32.91,182779.0,32.1204,32.1693,32.1106,32.1693,182779.0
2019-06-12 14:45:00,32.9,32.96,32.9,32.93,221982.0,32.1595,32.2182,32.1595,32.1888,221982.0
2019-06-12 14:50:00,32.93,32.95,32.9,32.93,204171.0,32.1888,32.2084,32.1595,32.1888,204171.0
2019-06-12 14:55:00,32.93,32.94,32.88,32.88,179938.0,32.1888,32.1986,32.14,32.14,179938.0
2019-06-12 15:00:00,32.89,32.9,32.86,32.87,169319.0,32.1497,32.1595,32.1204,32.1302,169319.0
2019-06-12 15:05:00,32.87,32.9,32.84,32.9,261417.0,32.1302,32.1595,32.1009,32.1595,261417.0
2019-06-12 15:10:00,32.9,32.96,32.89,32.94,227437.0,32.1595,32.2182,32.1497,32.1986,227437.0
2019-06-12 15:15:00,32.94,32.99,32.91,32.99,226413.0,32.1986,32.2475,32.1693,32.2475,226413.0
2019-06-12 15:20:00,32.98,33.0,32.97,32.99,241405.0,32.2377,32.2573,32.2279,32.2475,241405.0
2019-06-12 15:25:00,33.0,33.0,32.96,32.98,289523.0,32.2573,32.2573,32.2182,32.2377,289523.0
2019-06-12 15:30:00,32.99,33.01,32.97,33.0,235959.0,32.2475,32.267,32.2279,32.2573,235959.0
2019-06-12 15:35:00,33.0,33.0,32.99,33.0,197579.0,32.2573,32.2573,32.2475,32.2573,197579.0
2019-06-12 15:40:00,33.0,33.0,32.95,32.95,402837.0,32.2573,32.2573,32.2084,32.2084,402837.0
2019-06-12 15:45:00,32.96,32.99,32.92,32.97,567841.0,32.2182,32.2475,32.1791,32.2279,567841.0
2019-06-12 15:50:00,32.97,33.08,32.96,33.05,1062050.0,32.2279,32.3355,32.2182,32.3061,1062050.0
2019-06-12 15:55:00,33.06,33.07,32.92,32.95,1383192.0,32.3159,32.3257,32.1791,32.2084,1383192.0
2019-06-13 09:30:00,33.08,33.37,33.08,33.29,986589.0,32.3355,32.6189,32.3355,32.5407,986589.0
2019-06-13 09:35:00,33.29,33.49,33.24,33.41,611846.0,32.5407,32.7362,32.4919,32.658,611846.0
2019-06-13 09:40:00,33.41,33.61,33.37,33.54,672375.0,32.658,32.8535,32.6189,32.7851,672375.0
2019-06-13 09:45:00,33.54,33.6,33.47,33.59,322188.0,32.7851,32.8438,32.7167,32.834,322188.0
2019-06-13 09:50:00,33.58,33.64,33.44,33.54,450578.0,32.8242,32.8828,32.6874,32.7851,450578.0
2019-06-13 09:55:00,33.53,33.56,33.41,33.42,280928.0,32.7753,32.8047,32.658,32.6678,280928.0
2019-06-13 10:00:00,33.42,33.46,33.23,33.23,349515.0,32.6678,32.7069,32.4821,32.4821,349515.0
2019-06-13 10:05:00,33.23,33.27,33.1,33.15,222280.0,32.4821,32.5212,32.355,32.4039,222280.0
2019-06-13 10:10:00,33.15,33.22,33.12,33.14,163584.0,32.4039,32.4723,32.3746,32.3941,163584.0
2019-06-13 10:15:00,33.14,33.22,33.11,33.19,136572.0,32.3941,32.4723,32.3648,32.443,136572.0
2019-06-13 10:20:00,33.19,33.24,33.15,33.19,164481.0,32.443,32.4919,32.4039,32.443,164481.0
2019-06-13 10:25:00,33.2,33.25,33.14,33.24,164561.0,32.4528,32.5016,32.3941,32.4919,164561.0
2019-06-13 10:30:00,33.23,33.29,33.22,33.26,136400.0,32.4821,32.5407,32.4723,32.5114,136400.0
2019-06-13 10:35:00,33.25,33.33,33.25,33.3,123230.0,32.5016,32.5798,32.5016,32.5505,123230.0
2019-06-13 10:40:00,33.29,33.3,33.2,33.23,128459.0,32.5407,32.5505,32.4528,32.4821,128459.0
2019-06-13 10:45:00,33.22,33.23,33.14,33.14,122083.0,32.4723,32.4821,32.3941,32.3941,122083.0
2019-06-13 10:50:00,33.15,33.15,33.06,33.07,165700.0,32.4039,32.4039,32.3159,32.3257,165700.0
2019-06-13 10:55:00,33.07,33.07,33.0,33.05,295637.0,32.3257,32.3257,32.2573,32.3061,295637.0
2019-06-13 11:00:00,33.05,33.22,33.04,33.22,212467.0,32.3061,32.4723,32.2964,32.4723,212467.0
2019-06-13 11:05:00,33.21,33.21,33.08,33.11,153580.0,32.4625,32.4625,32.3355,32.3648,153580.0
2019-06-13 11:10:00,33.12,33.21,33.11,33.16,140169.0,32.3746,32.4625,32.3648,32.4137,140169.0
2019-06-13 11:15:00,33.17,33.18,33.07,33.13,154910.0,32.4234,32.4332,32.3257,32.3843,154910.0
2019-06-13 11:20:00,33.12,33.16,33.07,33.13,157443.0,32.3746,32.4137,32.3257,32.3843,157443.0
2019-06-13 11:25:00,33.14,33.26,33.13,33.2,166636.0,32.3941,32.5114,32.3843,32.4528,166636.0
2019-06-13 11:30:00,33.2,33.22,33.11,33.12,214226.0,32.4528,32.4723,32.3648,32.3746,214226.0
2019-06-13 11:35:00,33.11,33.19,33.08,33.19,316528.0,32.3648,32.443,32.3355,32.443,316528.0
2019-06-13 11:40:00,33.19,33.31,33.18,33.26,233192.0,32.443,32.5603,32.4332,32.5114,233192.0
2019-06-13 11:45:00,33.26,33.3,33.22,33.26,279469.0,32.5114,32.5505,32.4723,32.5114,279469.0
2019-06-13 11:50:00,33.25,33.32,33.24,33.29,155913.0,32.5016,32.5701,32.4919,32.5407,155913.0
2019-06-13 11:55:00,33.29,33.32,33.26,33.27,112392.0,32.5407,32.5701,32.5114,32.5212,112392.0
2019-06-13 12:00:00,33.28,33.39,33.27,33.39,108594.0,32.531,32.6385,32.5212,32.6385,108594.0
2019-06-13 12:05:00,33.39,33.42,33.37,33.38,140375.0,32.6385,32.6678,32.6189,32.6287,140375.0
2019-06-13 12:10:00,33.38,33.39,33.34,33.34,105035.0,32.6287,32.6385,32.5896,32.5896,105035.0
2019-06-13 12:15:00,33.35,33.38,33.34,33.38,125858.0,32.5994,32.6287,32.5896,32.6287,125858.0
2019-06-13 12:20:00,33.39,33.43,33.36,33.42,123885.0,32.6385,32.6776,32.6092,32.6678,123885.0
2019-06-13 12:25:00,33.42,33.52,33.41,33.44,384738.0,32.6678,32.7656,32.658,32.6874,384738.0
2019-06-13 12:30:00,33.44,33.46,33.36,33.38,145699.0,32.6874,32.7069,32.6092,32.6287,145699.0
2019-06-13 12:35:00,33.37,33.44,33.37,33.41,101605.0,32.6189,32.6874,32.6189,32.658,101605.0
2019-06-13 12:40:00,33.41,33.48,33.39,33.47,103939.0,32.658,32.7265,32.6385,32.7167,103939.0
2019-06-13 12:45:00,33.47,33.53,33.44,33.45,134788.0,32.7167,32.7753,32.6874,32.6971,134788.0
2019-06-13 12:50:00,33.45,33.55,33.44,33.52,140251.0,32.6971,32.7949,32.6874,32.7656,140251.0
2019-06-13 12:55:00,33.52,33.55,33.51,33.51,110054.0,32.7656,32.7949,32.7558,32.7558,110054.0
2019-06-13 13:00:00,33.51,33.54,33.47,33.5,143289.0,32.7558,32.7851,32.7167,32.746,143289.0
2019-06-13 13:05:00,33.49,33.51,33.46,33.51,64887.0,32.7362,32.7558,32.7069,32.7558,64887.0
2019-06-13 13:10:00,33.5,33.52,33.43,33.43,128699.0,32.746,32.7656,32.6776,32.6776,128699.0
2019-06-13 13:15:00,33.44,33.48,33.43,33.45,69006.0,32.6874,32.7265,32.6776,32.6971,69006.0
2019-06-13 13:20:00,33.45,33.48,33.43,33.44,54552.0,32.6971,32.7265,32.6776,32.6874,54552.0
2019-06-13 13:25:00,33.43,33.46,33.4,33.42,67103.0,32.6776,32.7069,32.6483,32.6678,67103.0
2019-06-13 13:30:00,33.42,33.45,33.38,33.39,73967.0,32.6678,32.6971,32.6287,32.6385,73967.0
2019-06-13 13:35:00,33.39,33.42,33.38,33.4,131513.0,32.6385,32.6678,32.6287,32.6483,131513.0
2019-06-13 13:40:00,33.4,33.41,33.34,33.38,69605.0,32.6483,32.658,32.5896,32.6287,69605.0
2019-06-13 13:45:00,33.38,33.41,33.37,33.4,46130.0,32.6287,32.658,32.6189,32.6483,46130.0
2019-06-13 13:50:00,33.41,33.43,33.39,33.42,73694.0,32.658,32.6776,32.6385,32.6678,73694.0
2019-06-13 13:55:00,33.42,33.42,33.37,33.38,93657.0,32.6678,32.6678,32.6189,32.6287,93657.0
2019-06-13 14:00:00,33.38,33.39,33.36,33.39,54836.0,32.6287,32.6385,32.6092,32.6385,54836.0
2019-06-13 14:05:00,33.38,33.44,33.37,33.4,87608.0,32.6287,32.6874,32.6189,32.6483,87608.0
2019-06-13 14:10:00,33.4,33.43,33.38,33.41,56707.0,32.6483,32.6776,32.6287,32.658,56707.0
2019-06-13 14:15:00,33.41,33.42,33.34,33.38,121132.0,32.658,32.6678,32.5896,32.6287,121132.0
2019-06-13 14:20:00,33.38,33.39,33.34,33.36,84189.0,32.6287,32.6385,32.5896,32.6092,84189.0
2019-06-13 14:25:00,33.36,33.4,33.34,33.37,93180.0,32.6092,32.6483,32.5896,32.6189,93180.0
2019-06-13 14:30:00,33.37,33.4,33.35,33.35,79427.0,32.6189,32.6483,32.5994,32.5994,79427.0
2019-06-13 14:35:00,33.35,33.36,33.28,33.32,134647.0,32.5994,32.6092,32.531,32.5701,134647.0
2019-06-13 14:40:00,33.32,33.36,33.31,33.34,92922.0,32.5701,32.6092,32.5603,32.5896,92922.0
2019-06-13 14:45:00,33.35,33.36,33.31,33.33,62883.0,32.5994,32.6092,32.5603,32.5798,62883.0
2019-06-13 14:50:00,33.32,33.34,33.28,33.34,137046.0,32.5701,32.5896,32.531,32.5896,137046.0
2019-06-13 14:55:00,33.34,33.36,33.31,33.33,87109.0,32.5896,32.6092,32.5603,32.5798,87109.0
2019-06-13 15:00:00,33.33,33.35,33.26,33.3,159620.0,32.5798,32.5994,32.5114,32.5505,159620.0
2019-06-13 15:05:00,33.3,33.31,33.27,33.29,92830.0,32.5505,32.5603,32.5212,32.5407,92830.0
2019-06-13 15:10:00,33.3,33.35,33.29,33.34,97674.0,32.5505,32.5994,32.5407,32.5896,97674.0
2019-06-13 15:15:00,33.34,33.34,33.3,33.33,81230.0,32.5896,32.5896,32.5505,32.5798,81230.0
2019-06-13 15:20:00,33.32,33.36,33.32,33.32,133916.0,32.5701,32.6092,32.5701,32.5701,133916.0
2019-06-13 15:25:00,33.33,33.35,33.31,33.31,134087.0,32.5798,32.5994,32.5603,32.5603,134087.0
2019-06-13 15:30:00,33.31,33.34,33.28,33.3,158732.0,32.5603,32.5896,32.531,32.5505,158732.0
2019-06-13 15:35:00,33.3,33.31,33.27,33.29,148107.0,32.5505,32.5603,32.5212,32.5407,148107.0
2019-06-13 15:40:00,33.29,33.31,33.27,33.3,125499.0,32.5407,32.5603,32.5212,32.5505,125499.0
2019-06-13 15:45:00,33.3,33.33,33.29,33.3,226165.0,32.5505,32.5798,32.5407,32.5505,226165.0
2019-06-13 15:50:00,33.29,33.32,33.26,33.3,370278.0,32.5407,32.5701,32.5114,32.5505,370278.0
2019-06-13 15:55:00,33.3,33.39,33.25,33.38,789087.0,32.5505,32.6385,32.5016,32.6287,789087.0
2019-06-14 09:30:00,32.5,32.51,32.24,32.35,1215146.0,31.7685,31.7783,31.5144,31.6219,1215146.0
2019-06-14 09:35:00,32.36,32.53,32.28,32.5,602991.0,31.6317,31.7978,31.5535,31.7685,602991.0
2019-06-14 09:40:00,32.5,32.6,32.38,32.42,508172.0,31.7685,31.8663,31.6512,31.6903,508172.0
2019-06-14 09:45:00,32.41,32.67,32.41,32.64,495703.0,31.6805,31.9347,31.6805,31.9054,495703.0
2019-06-14 09:50:00,32.64,32.68,32.48,32.48,351875.0,31.9054,31.9445,31.749,31.749,351875.0
2019-06-14 09:55:00,32.49,32.51,32.35,32.4,491460.0,31.7587,31.7783,31.6219,31.6708,491460.0
2019-06-14 10:00:00,32.4,32.47,32.34,32.37,449895.0,31.6708,31.7392,31.6121,31.6414,449895.0
2019-06-14 10:05:00,32.38,32.41,32.25,32.41,362288.0,31.6512,31.6805,31.5241,31.6805,362288.0
2019-06-14 10:10:00,32.4,32.59,32.37,32.55,432302.0,31.6708,31.8565,31.6414,31.8174,432302.0
2019-06-14 10:15:00,32.55,32.68,32.5,32.55,411979.0,31.8174,31.9445,31.7685,31.8174,411979.0
2019-06-14 10:20:00,32.55,32.69,32.51,32.69,281230.0,31.8174,31.9542,31.7783,31.9542,281230.0
2019-06-14 10:25:00,32.69,32.78,32.64,32.74,417535.0,31.9542,32.0422,31.9054,32.0031,417535.0
2019-06-14 10:30:00,32.75,32.83,32.7,32.82,284375.0,32.0129,32.0911,31.964,32.0813,284375.0
2019-06-14 10:35:00,32.82,32.84,32.71,32.72,295209.0,32.0813,32.1009,31.9738,31.9836,295209.0
2019-06-14 10:40:00,32.73,32.77,32.62,32.67,291923.0,31.9933,32.0324,31.8858,31.9347,291923.0
2019-06-14 10:45:00,32.66,32.68,32.58,32.66,303950.0,31.9249,31.9445,31.8467,31.9249,303950.0
2019-06-14 10:50:00,32.67,32.73,32.66,32.66,222094.0,31.9347,31.9933,31.9249,31.9249,222094.0
2019-06-14 10:55:00,32.66,32.67,32.51,32.52,271486.0,31.9249,31.9347,31.7783,31.7881,271486.0
2019-06-14 11:00:00,32.52,32.53,32.45,32.48,285090.0,31.7881,31.7978,31.7196,31.749,285090.0
2019-06-14 11:05:00,32.48,32.49,32.33,32.35,456339.0,31.749,31.7587,31.6023,31.6219,456339.0
2019-06-14 11:10:00,32.35,32.43,32.35,32.38,294276.0,31.6219,31.7001,31.6219,31.6512,294276.0
2019-06-14 11:15:00,32.38,32.46,32.36,32.4,171247.0,31.6512,31.7294,31.6317,31.6708,171247.0
2019-06-14 11:20:00,32.39,32.5,32.38,32.49,174423.0,31.661,31.7685,31.6512,31.7587,174423.0
2019-06-14 11:25:00,32.49,32.51,32.4,32.43,195983.0,31.7587,31.7783,31.6708,31.7001,195983.0
2019-06-14 11:30:00,32.43,32.56,32.4,32.51,421256.0,31.7001,31.8272,31.6708,31.7783,421256.0
2019-06-14 11:35:00,32.51,32.55,32.49,32.55,107805.0,31.7783,31.8174,31.7587,31.8174,107805.0
2019-06-14 11:40:00,32.55,32.61,32.52,32.52,161337.0,31.8174,31.876,31.7881,31.7881,161337.0
2019-06-14 11:45:00,32.52,32.54,32.45,32.51,134606.0,31.7881,31.8076,31.7196,31.7783,134606.0
2019-06-14 11:50:00,32.51,32.58,32.5,32.54,88755.0,31.7783,31.8467,31.7685,31.8076,88755.0
2019-06-14 11:55:00,32.54,32.57,32.49,32.52,97754.0,31.8076,31.8369,31.7587,31.7881,97754.0
2019-06-14 12:00:00,32.51,32.53,32.48,32.52,58178.0,31.7783,31.7978,31.749,31.7881,58178.0
2019-06-14 12:05:00,32.52,32.56,32.5,32.55,78933.0,31.7881,31.8272,31.7685,31.8174,78933.0
2019-06-14 12:10:00,32.56,32.58,32.55,32.55,87773.0,31.8272,31.8467,31.8174,31.8174,87773.0
2019-06-14 12:15:00,32.55,32.6,32.54,32.58,93747.0,31.8174,31.8663,31.8076,31.8467,93747.0
2019-06-14 12:20:00,32.58,32.61,32.56,32.61,76703.0,31.8467,31.876,31.8272,31.876,76703.0
2019-06-14 12:25:00,32.6,32.67,32.6,32.62,146740.0,31.8663,31.9347,31.8663,31.8858,146740.0
2019-06-14 12:30:00,32.62,32.64,32.61,32.64,81397.0,31.8858,31.9054,31.876,31.9054,81397.0
2019-06-14 12:35:00,32.64,32.64,32.58,32.6,88085.0,31.9054,31.9054,31.8467,31.8663,88085.0
2019-06-14 12:40:00,32.59,32.61,32.56,32.57,77564.0,31.8565,31.876,31.8272,31.8369,77564.0
2019-06-14 12:45:00,32.57,32.58,32.53,32.58,49854.0,31.8369,31.8467,31.7978,31.8467,49854.0
2019-06-14 12:50:00,32.58,32.6,32.56,32.56,43415.0,31.8467,31.8663,31.8272,31.8272,43415.0
2019-06-14 12:55:00,32.57,32.59,32.53,32.55,153590.0,31.8369,31.8565,31.7978,31.8174,153590.0
2019-06-14 13:00:00,32.55,32.58,32.53,32.57,76915.0,31.8174,31.8467,31.7978,31.8369,76915.0
2019-06-14 13:05:00,32.56,32.6,32.55,32.59,105582.0,31.8272,31.8663,31.8174,31.8565,105582.0
2019-06-14 13:10:00,32.58,32.68,32.57,32.67,283889.0,31.8467,31.9445,31.8369,31.9347,283889.0
2019-06-14 13:15:00,32.66,32.68,32.64,32.66,100455.0,31.9249,31.9445,31.9054,31.9249,100455.0
2019-06-14 13:20:00,32.66,32.72,32.64,32.71,128543.0,31.9249,31.9836,31.9054,31.9738,128543.0
2019-06-14 13:25:00,32.71,32.72,32.67,32.71,89118.0,31.9738,31.9836,31.9347,31.9738,89118.0
2019-06-14 13:30:00,32.72,32.73,32.65,32.66,85793.0,31.9836,31.9933,31.9151,31.9249,85793.0
2019-06-14 13:35:00,32.67,32.71,32.66,32.7,94473.0,31.9347,31.9738,31.9249,31.964,94473.0
2019-06-14 13:40:00,32.7,32.7,32.63,32.65,82073.0,31.964,31.964,31.8956,31.9151,82073.0
2019-06-14 13:45:00,32.64,32.66,32.61,32.62,75600.0,31.9054,31.9249,31.876,31.8858,75600.0
2019-06-14 13:50:00,32.62,32.64,32.59,32.63,77107.0,31.8858,31.9054,31.8565,31.8956,77107.0
2019-06-14 13:55:00,32.63,32.65,32.61,32.64,91266.0,31.8956,31.9151,31.876,31.9054,91266.0
2019-06-14 14:00:00,32.64,32.69,32.62,32.68,106302.0,31.9054,31.9542,31.8858,31.9445,106302.0
2019-06-14 14:05:00,32.67,32.71,32.67,32.71,102493.0,31.9347,31.9738,31.9347,31.9738,102493.0
2019-06-14 14:10:00,32.7,32.71,32.67,32.69,100486.0,31.964,31.9738,31.9347,31.9542,100486.0
2019-06-14 14:15:00,32.69,32.75,32.68,32.72,113619.0,31.9542,32.0129,31.9445,31.9836,113619.0
2019-06-14 14:20:00,32.71,32.71,32.67,32.68,109532.0,31.9738,31.9738,31.9347,31.9445,109532.0
2019-06-14 14:25:00,32.68,32.69,32.66,32.69,60165.0,31.9445,31.9542,31.9249,31.9542,60165.0
2019-06-14 14:30:00,32.69,32.72,32.68,32.71,103959.0,31.9542,31.9836,31.9445,31.9738,103959.0
2019-06-14 14:35:00,32.71,32.72,32.7,32.71,43385.0,31.9738,31.9836,31.964,31.9738,43385.0
2019-06-14 14:40:00,32.71,32.75,32.7,32.73,148764.0,31.9738,32.0129,31.964,31.9933,148764.0
2019-06-14 14:45:00,32.72,32.74,32.7,32.72,43607.0,31.9836,32.0031,31.964,31.9836,43607.0
2019-06-14 14:50:00,32.72,32.75,32.71,32.73,78359.0,31.9836,32.0129,31.9738,31.9933,78359.0
2019-06-14 14:55:00,32.73,32.74,32.7,32.73,163047.0,31.9933,32.0031,31.964,31.9933,163047.0
2019-06-14 15:00:00,32.72,32.74,32.7,32.72,626226.0,31.9836,32.0031,31.964,31.9836,626226.0
2019-06-14 15:05:00,32.72,32.73,32.68,32.68,145210.0,31.9836,31.9933,31.9445,31.9445,145210.0
2019-06-14 15:10:00,32.69,32.71,32.66,32.68,188590.0,31.9542,31.9738,31.9249,31.9445,188590.0
2019-06-14 15:15:00,32.68,32.72,32.67,32.7,106981.0,31.9445,31.9836,31.9347,31.964,106981.0
2019-06-14 15:20:00,32.7,32.72,32.68,32.72,116694.0,31.964,31.9836,31.9445,31.9836,116694.0
2019-06-14 15:25:00,32.72,32.74,32.71,32.73,136316.0,31.9836,32.0031,31.9738,31.9933,136316.0
2019-06-14 15:30:00,32.73,32.76,32.72,32.76,115573.0,31.9933,32.0227,31.9836,32.0227,115573.0
2019-06-14 15:35:00,32.76,32.81,32.75,32.77,183303.0,32.0227,32.0715,32.0129,32.0324,183303.0
2019-06-14 15:40:00,32.77,32.77,32.69,32.69,257496.0,32.0324,32.0324,31.9542,31.9542,257496.0
2019-06-14 15:45:00,32.69,32.72,32.69,32.69,205937.0,31.9542,31.9836,31.9542,31.9542,205937.0
2019-06-14 15:50:00,32.7,32.74,32.69,32.73,353596.0,31.964,32.0031,31.9542,31.9933,353596.0
2019-06-14 15:55:00,32.72,32.74,32.64,32.66,701938.0,31.9836,32.0031,31.9054,31.9249,701938.0
2019-06-17 09:30:00,32.54,32.57,32.16,32.36,1060609.0,31.8076,31.8369,31.4362,31.6317,1060609.0
2019-06-17 09:35:00,32.35,32.41,32.16,32.16,484474.0,31.6219,31.6805,31.4362,31.4362,484474.0
2019-06-17 09:40:00,32.17,32.36,32.14,32.28,433200.0,31.4459,31.6317,31.4166,31.5535,433200.0
2019-06-17 09:45:00,32.28,32.47,32.24,32.37,406990.0,31.5535,31.7392,31.5144,31.6414,406990.0
2019-06-17 09:50:00,32.37,32.53,32.34,32.41,399623.0,31.6414,31.7978,31.6121,31.6805,399623.0
2019-06-17 09:55:00,32.41,32.51,32.36,32.42,216099.0,31.6805,31.7783,31.6317,31.6903,216099.0
2019-06-17 10:00:00,32.41,32.52,32.35,32.5,279754.0,31.6805,31.7881,31.6219,31.7685,279754.0
2019-06-17 10:05:00,32.5,32.55,32.48,32.52,307937.0,31.7685,31.8174,31.749,31.7881,307937.0
2019-06-17 10:10:00,32.52,32.53,32.46,32.48,287013.0,31.7881,31.7978,31.7294,31.749,287013.0
2019-06-17 10:15:00,32.48,32.52,32.4,32.41,162205.0,31.749,31.7881,31.6708,31.6805,162205.0
2019-06-17 10:20:00,32.41,32.44,32.37,32.41,133428.0,31.6805,31.7099,31.6414,31.6805,133428.0
2019-06-17 10:25:00,32.41,32.53,32.39,32.51,220146.0,31.6805,31.7978,31.661,31.7783,220146.0
2019-06-17 10:30:00,32.51,32.58,32.48,32.57,268109.0,31.7783,31.8467,31.749,31.8369,268109.0
2019-06-17 10:35:00,32.57,32.6,32.54,32.58,283447.0,31.8369,31.8663,31.8076,31.8467,283447.0
2019-06-17 10:40:00,32.58,32.62,32.54,32.57,168697.0,31.8467,31.8858,31.8076,31.8369,168697.0
2019-06-17 10:45:00,32.58,32.6,32.51,32.59,232593.0,31.8467,31.8663,31.7783,31.8565,232593.0
2019-06-17 10:50:00,32.59,32.65,32.59,32.64,174180.0,31.8565,31.9151,31.8565,31.9054,174180.0
2019-06-17 10:55:00,32.64,32.67,32.56,32.59,222249.0,31.9054,31.9347,31.8272,31.8565,222249.0
2019-06-17 11:00:00,32.58,32.65,32.56,32.61,139031.0,31.8467,31.9151,31.8272,31.876,139031.0
2019-06-17 11:05:00,32.62,32.63,32.45,32.49,316087.0,31.8858,31.8956,31.7196,31.7587,316087.0
2019-06-17 11:10:00,32.49,32.51,32.42,32.44,121996.0,31.7587,31.7783,31.6903,31.7099,121996.0
2019-06-17 11:15:00,32.44,32.51,32.44,32.49,106913.0,31.7099,31.7783,31.7099,31.7587,106913.0
2019-06-17 11:20:00,32.5,32.51,32.43,32.44,112447.0,31.7685,31.7783,31.7001,31.7099,112447.0
2019-06-17 11:25:00,32.44,32.47,32.41,32.46,115761.0,31.7099,31.7392,31.6805,31.7294,115761.0
2019-06-17 11:30:00,32.45,32.54,32.43,32.52,149363.0,31.7196,31.8076,31.7001,31.7881,149363.0
2019-06-17 11:35:00,32.52,32.54,32.5,32.52,128333.0,31.7881,31.8076,31.7685,31.7881,128333.0
2019-06-17 11:40:00,32.52,32.55,32.51,32.55,106899.0,31.7881,31.8174,31.7783,31.8174,106899.0
2019-06-17 11:45:00,32.55,32.6,32.53,32.59,142512.0,31.8174,31.8663,31.7978,31.8565,142512.0
2019-06-17 11:50:00,32.58,32.64,32.55,32.55,140212.0,31.8467,31.9054,31.8174,31.8174,140212.0
2019-06-17 11:55:00,32.55,32.65,32.54,32.64,192114.0,31.8174,31.9151,31.8076,31.9054,192114.0
2019-06-17 12:00:00,32.63,32.68,32.6,32.62,193928.0,31.8956,31.9445,31.8663,31.8858,193928.0
2019-06-17 12:05:00,32.62,32.63,32.56,32.6,100327.0,31.8858,31.8956,31.8272,31.8663,100327.0
2019-06-17 12:10:00,32.6,32.63,32.58,32.62,62089.0,31.8663,31.8956,31.8467,31.8858,62089.0
2019-06-17 12:15:00,32.62,32.64,32.54,32.55,121013.0,31.8858,31.9054,31.8076,31.8174,121013.0
2019-06-17 12:20:00,32.55,32.57,32.52,32.57,58300.0,31.8174,31.8369,31.7881,31.8369,58300.0
2019-06-17 12:25:00,32.57,32.58,32.55,32.56,56398.0,31.8369,31.8467,31.8174,31.8272,56398.0
2019-06-17 12:30:00,32.56,32.63,32.53,32.62,76494.0,31.8272,31.8956,31.7978,31.8858,76494.0
2019-06-17 12:35:00,32.63,32.66,32.61,32.65,128643.0,31.8956,31.9249,31.876,31.9151,128643.0
2019-06-17 12:40:00,32.66,32.68,32.63,32.65,88604.0,31.9249,31.9445,31.8956,31.9151,88604.0
2019-06-17 12:45:00,32.65,32.73,32.64,32.71,425734.0,31.9151,31.9933,31.9054,31.9738,425734.0
2019-06-17 12:50:00,32.71,32.75,32.7,32.73,835482.0,31.9738,32.0129,31.964,31.9933,835482.0
2019-06-17 12:55:00,32.73,32.8,32.7,32.77,422964.0,31.9933,32.0618,31.964,32.0324,422964.0
2019-06-17 13:00:00,32.77,32.82,32.73,32.82,228065.0,32.0324,32.0813,31.9933,32.0813,228065.0
2019-06-17 13:05:00,32.81,32.83,32.78,32.79,231362.0,32.0715,32.0911,32.0422,32.052,231362.0
2019-06-17 13:10:00,32.79,32.81,32.78,32.79,153083.0,32.052,32.0715,32.0422,32.052,153083.0
2019-06-17 13:15:00,32.78,32.84,32.78,32.84,136897.0,32.0422,32.1009,32.0422,32.1009,136897.0
2019-06-17 13:20:00,32.83,32.84,32.72,32.73,254068.0,32.0911,32.1009,31.9836,31.9933,254068.0
2019-06-17 13:25:00,32.74,32.75,32.7,32.73,95219.0,32.0031,32.0129,31.964,31.9933,95219.0
2019-06-17 13:30:00,32.74,32.79,32.72,32.78,72664.0,32.0031,32.052,31.9836,32.0422,72664.0
2019-06-17 13:35:00,32.79,32.79,32.77,32.77,70609.0,32.052,32.052,32.0324,32.0324,70609.0
2019-06-17 13:40:00,32.77,32.8,32.76,32.8,95773.0,32.0324,32.0618,32.0227,32.0618,95773.0
2019-06-17 13:45:00,32.8,32.8,32.76,32.76,88595.0,32.0618,32.0618,32.0227,32.0227,88595.0
2019-06-17 13:50:00,32.77,32.8,32.75,32.76,64847.0,32.0324,32.0618,32.0129,32.0227,64847.0
2019-06-17 13:55:00,32.75,32.79,32.75,32.78,65553.0,32.0129,32.052,32.0129,32.0422,65553.0
2019-06-17 14:00:00,32.78,32.84,32.77,32.83,73750.0,32.0422,32.1009,32.0324,32.0911,73750.0
2019-06-17 14:05:00,32.82,32.83,32.8,32.83,92330.0,32.0813,32.0911,32.0618,32.0911,92330.0
2019-06-17 14:10:00,32.83,32.85,32.76,32.79,175065.0,32.0911,32.1106,32.0227,32.052,175065.0
2019-06-17 14:15:00,32.8,32.8,32.74,32.76,144341.0,32.0618,32.0618,32.0031,32.0227,144341.0
2019-06-17 14:20:00,32.77,32.79,32.75,32.77,152409.0,32.0324,32.052,32.0129,32.0324,152409.0
2019-06-17 14:25:00,32.76,32.76,32.71,32.72,71563.0,32.0227,32.0227,31.9738,31.9836,71563.0
2019-06-17 14:30:00,32.72,32.76,32.71,32.75,145558.0,31.9836,32.0227,31.9738,32.0129,145558.0
2019-06-17 14:35:00,32.76,32.79,32.74,32.77,109391.0,32.0227,32.052,32.0031,32.0324,109391.0
2019-06-17 14:40:00,32.77,32.79,32.73,32.74,163680.0,32.0324,32.052,31.9933,32.0031,163680.0
2019-06-17 14:45:00,32.74,32.75,32.73,32.74,62851.0,32.0031,32.0129,31.9933,32.0031,62851.0
2019-06-17 14:50:00,32.74,32.75,32.71,32.72,96091.0,32.0031,32.0129,31.9738,31.9836,96091.0
2019-06-17 14:55:00,32.73,32.73,32.71,32.72,67395.0,31.9933,31.9933,31.9738,31.9836,67395.0
2019-06-17 15:00:00,32.71,32.72,32.65,32.65,235797.0,31.9738,31.9836,31.9151,31.9151,235797.0
2019-06-17 15:05:00,32.65,32.66,32.57,32.57,203948.0,31.9151,31.9249,31.8369,31.8369,203948.0
2019-06-17 15:10:00,32.57,32.62,32.56,32.57,218350.0,31.8369,31.8858,31.8272,31.8369,218350.0
2019-06-17 15:15:00,32.57,32.6,32.54,32.55,194034.0,31.8369,31.8663,31.8076,31.8174,194034.0
2019-06-17 15:20:00,32.55,32.57,32.52,32.54,179151.0,31.8174,31.8369,31.7881,31.8076,179151.0
2019-06-17 15:25:00,32.53,32.54,32.49,32.49,178998.0,31.7978,31.8076,31.7587,31.7587,178998.0
2019-06-17 15:30:00,32.5,32.52,32.44,32.48,327550.0,31.7685,31.7881,31.7099,31.749,327550.0
2019-06-17 15:35:00,32.48,32.52,32.46,32.49,254725.0,31.749,31.7881,31.7294,31.7587,254725.0
2019-06-17 15:40:00,32.49,32.51,32.47,32.49,172698.0,31.7587,31.7783,31.7392,31.7587,172698.0
2019-06-17 15:45:00,32.49,32.51,32.44,32.44,226942.0,31.7587,31.7783,31.7099,31.7099,226942.0
2019-06-17 15:50:00,32.45,32.47,32.41,32.43,478889.0,31.7196,31.7392,31.6805,31.7001,478889.0
2019-06-17 15:55:00,32.43,32.46,32.4,32.44,720077.0,31.7001,31.7294,31.6708,31.7099,720077.0
2019-06-18 09:30:00,32.93,33.2,32.9,33.03,1097250.0,32.1888,32.4528,32.1595,32.2866,1097250.0
2019-06-18 09:35:00,33.04,33.34,33.01,33.33,600806.0,32.2964,32.5896,32.267,32.5798,600806.0
2019-06-18 09:40:00,33.34,33.64,33.27,33.56,1158488.0,32.5896,32.8828,32.5212,32.8047,1158488.0
2019-06-18 09:45:00,33.56,33.77,33.56,33.72,820246.0,32.8047,33.0099,32.8047,32.961,820246.0
2019-06-18 09:50:00,33.71,33.87,33.71,33.82,735568.0,32.9513,33.1077,32.9513,33.0588,735568.0
2019-06-18 09:55:00,33.82,33.93,33.72,33.89,619578.0,33.0588,33.1663,32.961,33.1272,619578.0
2019-06-18 10:00:00,33.89,34.12,33.86,34.12,611843.0,33.1272,33.352,33.0979,33.352,611843.0
2019-06-18 10:05:00,34.12,34.24,33.99,34.05,643139.0,33.352,33.4693,33.225,33.2836,643139.0
2019-06-18 10:10:00,34.05,34.19,34.02,34.15,304422.0,33.2836,33.4205,33.2543,33.3814,304422.0
2019-06-18 10:15:00,34.16,34.16,33.99,34.03,515455.0,33.3911,33.3911,33.225,33.2641,515455.0
2019-06-18 10:20:00,34.03,34.1,34.0,34.02,351522.0,33.2641,33.3325,33.2347,33.2543,351522.0
2019-06-18 10:25:00,34.02,34.19,34.01,34.19,404137.0,33.2543,33.4205,33.2445,33.4205,404137.0
2019-06-18 10:30:00,34.19,34.55,34.18,34.55,935550.0,33.4205,33.7724,33.4107,33.7724,935550.0
2019-06-18 10:35:00,34.55,34.73,34.5,34.61,823445.0,33.7724,33.9483,33.7235,33.831,823445.0
2019-06-18 10:40:00,34.62,34.69,34.55,34.59,477339.0,33.8408,33.9092,33.7724,33.8115,477339.0
2019-06-18 10:45:00,34.59,34.64,34.53,34.59,334877.0,33.8115,33.8603,33.7528,33.8115,334877.0
2019-06-18 10:50:00,34.58,34.68,34.51,34.67,416519.0,33.8017,33.8994,33.7333,33.8897,416519.0
2019-06-18 10:55:00,34.68,34.75,34.61,34.66,480588.0,33.8994,33.9679,33.831,33.8799,480588.0
2019-06-18 11:00:00,34.65,34.77,34.63,34.73,361892.0,33.8701,33.9874,33.8506,33.9483,361892.0
2019-06-18 11:05:00,34.73,34.89,34.71,34.83,461968.0,33.9483,34.1047,33.9288,34.0461,461968.0
2019-06-18 11:10:00,34.84,34.84,34.63,34.63,279132.0,34.0558,34.0558,33.8506,33.8506,279132.0
2019-06-18 11:15:00,34.63,34.72,34.6,34.72,387301.0,33.8506,33.9385,33.8212,33.9385,387301.0
2019-06-18 11:20:00,34.71,34.84,34.67,34.7,525371.0,33.9288,34.0558,33.8897,33.919,525371.0
2019-06-18 11:25:00,34.71,34.81,34.7,34.72,668799.0,33.9288,34.0265,33.919,33.9385,668799.0
2019-06-18 11:30:00,34.71,34.72,34.47,34.54,651171.0,33.9288,33.9385,33.6942,33.7626,651171.0
2019-06-18 11:35:00,34.54,34.62,34.52,34.58,358693.0,33.7626,33.8408,33.743,33.8017,358693.0
2019-06-18 11:40:00,34.58,34.63,34.53,34.56,417314.0,33.8017,33.8506,33.7528,33.7821,417314.0
2019-06-18 11:45:00,34.56,34.63,34.42,34.44,382806.0,33.7821,33.8506,33.6453,33.6648,382806.0
2019-06-18 11:50:00,34.44,34.44,34.32,34.4,490729.0,33.6648,33.6648,33.5475,33.6257,490729.0
2019-06-18 11:55:00,34.4,34.41,34.29,34.32,296960.0,33.6257,33.6355,33.5182,33.5475,296960.0
2019-06-18 12:00:00,34.32,34.41,34.29,34.3,341901.0,33.5475,33.6355,33.5182,33.528,341901.0
2019-06-18 12:05:00,34.3,34.38,34.26,34.37,440087.0,33.528,33.6062,33.4889,33.5964,440087.0
2019-06-18 12:10:00,34.37,34.39,34.18,34.21,393036.0,33.5964,33.616,33.4107,33.44,393036.0
2019-06-18 12:15:00,34.2,34.21,34.14,34.18,339020.0,33.4302,33.44,33.3716,33.4107,339020.0
2019-06-18 12:20:00,34.17,34.18,34.09,34.09,463633.0,33.4009,33.4107,33.3227,33.3227,463633.0
2019-06-18 12:25:00,34.09,34.19,34.08,34.11,396267.0,33.3227,33.4205,33.3129,33.3423,396267.0
2019-06-18 12:30:00,34.1,34.12,34.02,34.05,294175.0,33.3325,33.352,33.2543,33.2836,294175.0
2019-06-18 12:35:00,34.05,34.11,34.03,34.09,437215.0,33.2836,33.3423,33.2641,33.3227,437215.0
2019-06-18 12:40:00,34.09,34.09,34.02,34.05,265809.0,33.3227,33.3227,33.2543,33.2836,265809.0
2019-06-18 12:45:00,34.05,34.17,33.98,34.15,452619.0,33.2836,33.4009,33.2152,33.3814,452619.0
2019-06-18 12:50:00,34.16,34.22,34.15,34.2,390678.0,33.3911,33.4498,33.3814,33.4302,390678.0
2019-06-18 12:55:00,34.2,34.2,34.13,34.15,176337.0,33.4302,33.4302,33.3618,33.3814,176337.0
2019-06-18 13:00:00,34.15,34.17,34.09,34.11,279588.0,33.3814,33.4009,33.3227,33.3423,279588.0
2019-06-18 13:05:00,34.11,34.17,34.05,34.17,210558.0,33.3423,33.4009,33.2836,33.4009,210558.0
2019-06-18 13:10:00,34.16,34.27,34.16,34.23,316710.0,33.3911,33.4987,33.3911,33.4596,316710.0
2019-06-18 13:15:00,34.23,34.27,34.2,34.25,138708.0,33.4596,33.4987,33.4302,33.4791,138708.0
2019-06-18 13:20:00,34.26,34.33,34.25,34.32,178230.0,33.4889,33.5573,33.4791,33.5475,178230.0
2019-06-18 13:25:00,34.33,34.33,34.23,34.24,112587.0,33.5573,33.5573,33.4596,33.4693,112587.0
2019-06-18 13:30:00,34.24,34.32,34.24,34.28,110008.0,33.4693,33.5475,33.4693,33.5084,110008.0
2019-06-18 13:35:00,34.29,34.32,34.27,34.28,118560.0,33.5182,33.5475,33.4987,33.5084,118560.0
2019-06-18 13:40:00,34.29,34.34,34.27,34.34,150098.0,33.5182,33.5671,33.4987,33.5671,150098.0
2019-06-18 13:45:00,34.33,34.37,34.3,34.33,173686.0,33.5573,33.5964,33.528,33.5573,173686.0
2019-06-18 13:50:00,34.33,34.38,34.32,34.38,162577.0,33.5573,33.6062,33.5475,33.6062,162577.0
2019-06-18 13:55:00,34.38,34.42,34.37,34.38,187973.0,33.6062,33.6453,33.5964,33.6062,187973.0
2019-06-18 14:00:00,34.39,34.47,34.39,34.42,174445.0,33.616,33.6942,33.616,33.6453,174445.0
2019-06-18 14:05:00,34.43,34.5,34.4,34.5,192929.0,33.6551,33.7235,33.6257,33.7235,192929.0
2019-06-18 14:10:00,34.49,34.55,34.47,34.55,266550.0,33.7137,33.7724,33.6942,33.7724,266550.0
2019-06-18 14:15:00,34.55,34.59,34.52,34.53,206731.0,33.7724,33.8115,33.743,33.7528,206731.0
2019-06-18 14:20:00,34.53,34.6,34.52,34.58,154793.0,33.7528,33.8212,33.743,33.8017,154793.0
2019-06-18 14:25:00,34.57,34.61,34.54,34.59,145954.0,33.7919,33.831,33.7626,33.8115,145954.0
2019-06-18 14:30:00,34.59,34.62,34.56,34.61,124584.0,33.8115,33.8408,33.7821,33.831,124584.0
2019-06-18 14:35:00,34.61,34.62,34.52,34.55,223008.0,33.831,33.8408,33.743,33.7724,223008.0
2019-06-18 14:40:00,34.54,34.56,34.51,34.51,123095.0,33.7626,33.7821,33.7333,33.7333,123095.0
2019-06-18 14:45:00,34.52,34.53,34.46,34.49,103744.0,33.743,33.7528,33.6844,33.7137,103744.0
2019-06-18 14:50:00,34.49,34.5,34.43,34.45,155027.0,33.7137,33.7235,33.6551,33.6746,155027.0
2019-06-18 14:55:00,34.45,34.48,34.42,34.47,93204.0,33.6746,33.7039,33.6453,33.6942,93204.0
2019-06-18 15:00:00,34.46,34.5,34.42,34.49,121241.0,33.6844,33.7235,33.6453,33.7137,121241.0
2019-06-18 15:05:00,34.48,34.5,34.44,34.44,128820.0,33.7039,33.7235,33.6648,33.6648,128820.0
2019-06-18 15:10:00,34.44,34.5,34.44,34.48,105984.0,33.6648,33.7235,33.6648,33.7039,105984.0
2019-06-18 15:15:00,34.47,34.49,34.42,34.49,162376.0,33.6942,33.7137,33.6453,33.7137,162376.0
2019-06-18 15:20:00,34.49,34.5,34.45,34.49,155252.0,33.7137,33.7235,33.6746,33.7137,155252.0
2019-06-18 15:25:00,34.48,34.51,34.47,34.48,169457.0,33.7039,33.7333,33.6942,33.7039,169457.0
2019-06-18 15:30:00,34.48,34.49,34.41,34.43,280128.0,33.7039,33.7137,33.6355,33.6551,280128.0
2019-06-18 15:35:00,34.43,34.46,34.36,34.37,242846.0,33.6551,33.6844,33.5866,33.5964,242846.0
2019-06-18 15:40:00,34.37,34.4,34.34,34.35,346644.0,33.5964,33.6257,33.5671,33.5769,346644.0
2019-06-18 15:45:00,34.35,34.36,34.26,34.27,470376.0,33.5769,33.5866,33.4889,33.4987,470376.0
2019-06-18 15:50:00,34.26,34.33,34.25,34.28,559017.0,33.4889,33.5573,33.4791,33.5084,559017.0
2019-06-18 15:55:00,34.27,34.33,34.21,34.33,1089281.0,33.4987,33.5573,33.44,33.5573,1089281.0
2019-06-19 09:30:00,34.59,34.69,34.2,34.2,712441.0,33.8115,33.9092,33.4302,33.4302,712441.0
2019-06-19 09:35:00,34.2,34.2,33.93,34.08,563858.0,33.4302,33.4302,33.1663,33.3129,563858.0
2019-06-19 09:40:00,34.07,34.24,33.97,34.19,516495.0,33.3032,33.4693,33.2054,33.4205,516495.0
2019-06-19 09:45:00,34.18,34.18,33.99,34.12,503737.0,33.4107,33.4107,33.225,33.352,503737.0
2019-06-19 09:50:00,34.11,34.15,33.97,34.01,380616.0,33.3423,33.3814,33.2054,33.2445,380616.0
2019-06-19 09:55:00,34.01,34.05,33.7,34.02,725241.0,33.2445,33.2836,32.9415,33.2543,725241.0
2019-06-19 10:00:00,34.01,34.08,33.93,34.02,372457.0,33.2445,33.3129,33.1663,33.2543,372457.0
2019-06-19 10:05:00,34.02,34.13,33.98,34.12,298788.0,33.2543,33.3618,33.2152,33.352,298788.0
2019-06-19 10:10:00,34.13,34.24,34.1,34.21,281462.0,33.3618,33.4693,33.3325,33.44,281462.0
2019-06-19 10:15:00,34.22,34.26,34.14,34.19,266729.0,33.4498,33.4889,33.3716,33.4205,266729.0
2019-06-19 10:20:00,34.19,34.21,34.12,34.16,182836.0,33.4205,33.44,33.352,33.3911,182836.0
2019-06-19 10:25:00,34.15,34.21,34.07,34.1,246414.0,33.3814,33.44,33.3032,33.3325,246414.0
2019-06-19 10:30:00,34.1,34.21,34.06,34.07,287266.0,33.3325,33.44,33.2934,33.3032,287266.0
2019-06-19 10:35:00,34.07,34.13,34.02,34.12,156669.0,33.3032,33.3618,33.2543,33.352,156669.0
2019-06-19 10:40:00,34.13,34.2,34.12,34.18,189849.0,33.3618,33.4302,33.352,33.4107,189849.0
2019-06-19 10:45:00,34.18,34.23,34.12,34.13,242665.0,33.4107,33.4596,33.352,33.3618,242665.0
2019-06-19 10:50:00,34.14,34.19,34.13,34.17,157936.0,33.3716,33.4205,33.3618,33.4009,157936.0
2019-06-19 10:55:00,34.18,34.19,34.05,34.07,206865.0,33.4107,33.4205,33.2836,33.3032,206865.0
2019-06-19 11:00:00,34.08,34.13,34.05,34.09,279466.0,33.3129,33.3618,33.2836,33.3227,279466.0
2019-06-19 11:05:00,34.1,34.12,34.05,34.09,211357.0,33.3325,33.352,33.2836,33.3227,211357.0
2019-06-19 11:10:00,34.08,34.15,34.04,34.14,120386.0,33.3129,33.3814,33.2738,33.3716,120386.0
2019-06-19 11:15:00,34.14,34.17,34.12,34.16,112177.0,33.3716,33.4009,33.352,33.3911,112177.0
2019-06-19 11:20:00,34.15,34.22,34.15,34.19,185922.0,33.3814,33.4498,33.3814,33.4205,185922.0
2019-06-19 11:25:00,34.2,34.2,34.12,34.17,112417.0,33.4302,33.4302,33.352,33.4009,112417.0
2019-06-19 11:30:00,34.17,34.26,34.16,34.22,292440.0,33.4009,33.4889,33.3911,33.4498,292440.0
2019-06-19 11:35:00,34.23,34.23,34.14,34.23,138159.0,33.4596,33.4596,33.3716,33.4596,138159.0
2019-06-19 11:40:00,34.23,34.28,34.2,34.23,131143.0,33.4596,33.5084,33.4302,33.4596,131143.0
2019-06-19 11:45:00,34.22,34.25,34.18,34.23,105465.0,33.4498,33.4791,33.4107,33.4596,105465.0
2019-06-19 11:50:00,34.23,34.26,34.18,34.26,125528.0,33.4596,33.4889,33.4107,33.4889,125528.0
2019-06-19 11:55:00,34.26,34.28,34.23,34.23,92335.0,33.4889,33.5084,33.4596,33.4596,92335.0
2019-06-19 12:00:00,34.24,34.27,34.23,34.26,99620.0,33.4693,33.4987,33.4596,33.4889,99620.0
2019-06-19 12:05:00,34.27,34.28,34.23,34.24,64575.0,33.4987,33.5084,33.4596,33.4693,64575.0
2019-06-19 12:10:00,34.24,34.28,34.23,34.28,42392.0,33.4693,33.5084,33.4596,33.5084,42392.0
2019-06-19 12:15:00,34.27,34.28,34.18,34.19,106347.0,33.4987,33.5084,33.4107,33.4205,106347.0
2019-06-19 12:20:00,34.19,34.19,34.11,34.14,168751.0,33.4205,33.4205,33.3423,33.3716,168751.0
2019-06-19 12:25:00,34.15,34.16,34.04,34.06,139673.0,33.3814,33.3911,33.2738,33.2934,139673.0
2019-06-19 12:30:00,34.07,34.08,34.02,34.03,116030.0,33.3032,33.3129,33.2543,33.2641,116030.0
2019-06-19 12:35:00,34.03,34.1,34.03,34.1,82374.0,33.2641,33.3325,33.2641,33.3325,82374.0
2019-06-19 12:40:00,34.09,34.1,34.06,34.06,53710.0,33.3227,33.3325,33.2934,33.2934,53710.0
2019-06-19 12:45:00,34.07,34.08,34.06,34.08,30506.0,33.3032,33.3129,33.2934,33.3129,30506.0
2019-06-19 12:50:00,34.08,34.08,34.02,34.05,85649.0,33.3129,33.3129,33.2543,33.2836,85649.0
2019-06-19 12:55:00,34.04,34.07,34.03,34.05,63142.0,33.2738,33.3032,33.2641,33.2836,63142.0
2019-06-19 13:00:00,34.05,34.09,34.03,34.08,48498.0,33.2836,33.3227,33.2641,33.3129,48498.0
2019-06-19 13:05:00,34.08,34.11,34.08,34.09,44489.0,33.3129,33.3423,33.3129,33.3227,44489.0
2019-06-19 13:10:00,34.1,34.11,34.03,34.04,89564.0,33.3325,33.3423,33.2641,33.2738,89564.0
2019-06-19 13:15:00,34.03,34.06,34.02,34.04,75934.0,33.2641,33.2934,33.2543,33.2738,75934.0
2019-06-19 13:20:00,34.03,34.09,34.02,34.09,93901.0,33.2641,33.3227,33.2543,33.3227,93901.0
2019-06-19 13:25:00,34.09,34.09,34.06,34.07,45645.0,33.3227,33.3227,33.2934,33.3032,45645.0
2019-06-19 13:30:00,34.07,34.11,34.06,34.11,62502.0,33.3032,33.3423,33.2934,33.3423,62502.0
2019-06-19 13:35:00,34.1,34.15,34.1,34.12,75059.0,33.3325,33.3814,33.3325,33.352,75059.0
2019-06-19 13:40:00,34.12,34.12,34.07,34.09,51357.0,33.352,33.352,33.3032,33.3227,51357.0
2019-06-19 13:45:00,34.08,34.12,34.08,34.11,37609.0,33.3129,33.352,33.3129,33.3423,37609.0
2019-06-19 13:50:00,34.11,34.17,34.08,34.11,129450.0,33.3423,33.4009,33.3129,33.3423,129450.0
2019-06-19 13:55:00,34.11,34.14,34.06,34.12,88348.0,33.3423,33.3716,33.2934,33.352,88348.0
2019-06-19 14:00:00,34.13,34.46,34.02,34.44,727307.0,33.3618,33.6844,33.2543,33.6648,727307.0
2019-06-19 14:05:00,34.44,34.59,34.32,34.34,560852.0,33.6648,33.8115,33.5475,33.5671,560852.0
2019-06-19 14:10:00,34.35,34.39,34.25,34.27,367952.0,33.5769,33.616,33.4791,33.4987,367952.0
2019-06-19 14:15:00,34.27,34.31,34.22,34.24,206140.0,33.4987,33.5378,33.4498,33.4693,206140.0
2019-06-19 14:20:00,34.24,34.24,34.01,34.02,347970.0,33.4693,33.4693,33.2445,33.2543,347970.0
2019-06-19 14:25:00,34.03,34.06,33.97,34.02,273264.0,33.2641,33.2934,33.2054,33.2543,273264.0
2019-06-19 14:30:00,34.02,34.25,34.0,34.21,286440.0,33.2543,33.4791,33.2347,33.44,286440.0
2019-06-19 14:35:00,34.2,34.2,34.01,34.02,206348.0,33.4302,33.4302,33.2445,33.2543,206348.0
2019-06-19 14:40:00,34.03,34.08,33.96,34.06,268844.0,33.2641,33.3129,33.1956,33.2934,268844.0
2019-06-19 14:45:00,34.06,34.1,34.0,34.02,109983.0,33.2934,33.3325,33.2347,33.2543,109983.0
2019-06-19 14:50:00,34.02,34.08,34.01,34.06,103618.0,33.2543,33.3129,33.2445,33.2934,103618.0
2019-06-19 14:55:00,34.05,34.07,34.0,34.03,116368.0,33.2836,33.3032,33.2347,33.2641,116368.0
2019-06-19 15:00:00,34.04,34.14,34.02,34.11,193611.0,33.2738,33.3716,33.2543,33.3423,193611.0
2019-06-19 15:05:00,34.11,34.12,34.04,34.1,132918.0,33.3423,33.352,33.2738,33.3325,132918.0
2019-06-19 15:10:00,34.09,34.16,34.07,34.14,122721.0,33.3227,33.3911,33.3032,33.3716,122721.0
2019-06-19 15:15:00,34.13,34.19,34.11,34.19,138700.0,33.3618,33.4205,33.3423,33.4205,138700.0
2019-06-19 15:20:00,34.19,34.21,34.14,34.16,148306.0,33.4205,33.44,33.3716,33.3911,148306.0
2019-06-19 15:25:00,34.16,34.17,34.1,34.11,116799.0,33.3911,33.4009,33.3325,33.3423,116799.0
2019-06-19 15:30:00,34.11,34.16,34.09,34.13,151457.0,33.3423,33.3911,33.3227,33.3618,151457.0
2019-06-19 15:35:00,34.12,34.13,34.05,34.06,182754.0,33.352,33.3618,33.2836,33.2934,182754.0
2019-06-19 15:40:00,34.05,34.13,34.04,34.08,274884.0,33.2836,33.3618,33.2738,33.3129,274884.0
2019-06-19 15:45:00,34.08,34.14,34.0,34.01,399529.0,33.3129,33.3716,33.2347,33.2445,399529.0
2019-06-19 15:50:00,34.01,34.04,33.94,33.97,651797.0,33.2445,33.2738,33.1761,33.2054,651797.0
2019-06-19 15:55:00,33.97,33.97,33.88,33.95,1159545.0,33.2054,33.2054,33.1174,33.1859,1159545.0
2019-06-20 09:30:00,34.82,35.26,34.71,34.82,1385155.0,34.0363,34.4664,33.9288,34.0363,1385155.0
2019-06-20 09:35:00,34.81,34.89,34.58,34.64,623603.0,34.0265,34.1047,33.8017,33.8603,623603.0
2019-06-20 09:40:00,34.64,34.69,34.41,34.44,523249.0,33.8603,33.9092,33.6355,33.6648,523249.0
2019-06-20 09:45:00,34.44,34.52,34.27,34.34,588302.0,33.6648,33.743,33.4987,33.5671,588302.0
2019-06-20 09:50:00,34.35,34.64,34.35,34.46,540664.0,33.5769,33.8603,33.5769,33.6844,540664.0
2019-06-20 09:55:00,34.46,34.55,34.42,34.47,315191.0,33.6844,33.7724,33.6453,33.6942,315191.0
2019-06-20 10:00:00,34.47,34.74,34.47,34.67,516012.0,33.6942,33.9581,33.6942,33.8897,516012.0
2019-06-20 10:05:00,34.68,34.74,34.57,34.57,296064.0,33.8994,33.9581,33.7919,33.7919,296064.0
2019-06-20 10:10:00,34.58,34.72,34.55,34.68,359615.0,33.8017,33.9385,33.7724,33.8994,359615.0
2019-06-20 10:15:00,34.68,34.74,34.49,34.51,474059.0,33.8994,33.9581,33.7137,33.7333,474059.0
2019-06-20 10:20:00,34.51,34.59,34.42,34.55,383145.0,33.7333,33.8115,33.6453,33.7724,383145.0
2019-06-20 10:25:00,34.55,34.62,34.46,34.47,399802.0,33.7724,33.8408,33.6844,33.6942,399802.0
2019-06-20 10:30:00,34.48,34.54,34.42,34.46,409289.0,33.7039,33.7626,33.6453,33.6844,409289.0
2019-06-20 10:35:00,34.46,34.53,34.38,34.38,377716.0,33.6844,33.7528,33.6062,33.6062,377716.0
2019-06-20 10:40:00,34.39,34.4,34.31,34.34,421953.0,33.616,33.6257,33.5378,33.5671,421953.0
2019-06-20 10:45:00,34.34,34.4,34.3,34.36,350343.0,33.5671,33.6257,33.528,33.5866,350343.0
2019-06-20 10:50:00,34.35,34.36,34.25,34.34,402446.0,33.5769,33.5866,33.4791,33.5671,402446.0
2019-06-20 10:55:00,34.34,34.35,34.22,34.23,251816.0,33.5671,33.5769,33.4498,33.4596,251816.0
2019-06-20 11:00:00,34.22,34.37,34.21,34.32,205256.0,33.4498,33.5964,33.44,33.5475,205256.0
2019-06-20 11:05:00,34.33,34.37,34.31,34.32,179186.0,33.5573,33.5964,33.5378,33.5475,179186.0
2019-06-20 11:10:00,34.31,34.33,34.27,34.27,146535.0,33.5378,33.5573,33.4987,33.4987,146535.0
2019-06-20 11:15:00,34.27,34.27,34.12,34.15,260348.0,33.4987,33.4987,33.352,33.3814,260348.0
2019-06-20 11:20:00,34.16,34.21,34.14,34.2,199927.0,33.3911,33.44,33.3716,33.4302,199927.0
2019-06-20 11:25:00,34.21,34.27,34.17,34.21,187755.0,33.44,33.4987,33.4009,33.44,187755.0
2019-06-20 11:30:00,34.21,34.28,34.17,34.18,184360.0,33.44,33.5084,33.4009,33.4107,184360.0
2019-06-20 11:35:00,34.17,34.21,34.17,34.19,105252.0,33.4009,33.44,33.4009,33.4205,105252.0
2019-06-20 11:40:00,34.2,34.25,34.16,34.24,170192.0,33.4302,33.4791,33.3911,33.4693,170192.0
2019-06-20 11:45:00,34.24,34.3,34.23,34.27,148531.0,33.4693,33.528,33.4596,33.4987,148531.0
2019-06-20 11:50:00,34.27,34.3,34.24,34.28,85428.0,33.4987,33.528,33.4693,33.5084,85428.0
2019-06-20 11:55:00,34.28,34.33,34.25,34.27,166839.0,33.5084,33.5573,33.4791,33.4987,166839.0
2019-06-20 12:00:00,34.26,34.28,34.24,34.25,82389.0,33.4889,33.5084,33.4693,33.4791,82389.0
2019-06-20 12:05:00,34.25,34.29,34.24,34.24,81088.0,33.4791,33.5182,33.4693,33.4693,81088.0
2019-06-20 12:10:00,34.24,34.24,34.12,34.13,233066.0,33.4693,33.4693,33.352,33.3618,233066.0
2019-06-20 12:15:00,34.14,34.15,34.03,34.05,230299.0,33.3716,33.3814,33.2641,33.2836,230299.0
2019-06-20 12:20:00,34.05,34.13,34.02,34.13,244500.0,33.2836,33.3618,33.2543,33.3618,244500.0
2019-06-20 12:25:00,34.12,34.19,34.09,34.17,129070.0,33.352,33.4205,33.3227,33.4009,129070.0
2019-06-20 12:30:00,34.16,34.23,34.14,34.16,118819.0,33.3911,33.4596,33.3716,33.3911,118819.0
2019-06-20 12:35:00,34.16,34.18,34.11,34.13,132385.0,33.3911,33.4107,33.3423,33.3618,132385.0
2019-06-20 12:40:00,34.13,34.2,34.12,34.2,94319.0,33.3618,33.4302,33.352,33.4302,94319.0
2019-06-20 12:45:00,34.19,34.22,34.16,34.22,112461.0,33.4205,33.4498,33.3911,33.4498,112461.0
2019-06-20 12:50:00,34.22,34.24,34.16,34.17,106894.0,33.4498,33.4693,33.3911,33.4009,106894.0
2019-06-20 12:55:00,34.18,34.25,34.15,34.23,101055.0,33.4107,33.4791,33.3814,33.4596,101055.0
2019-06-20 13:00:00,34.23,34.26,34.18,34.19,82838.0,33.4596,33.4889,33.4107,33.4205,82838.0
2019-06-20 13:05:00,34.18,34.23,34.18,34.22,56563.0,33.4107,33.4596,33.4107,33.4498,56563.0
2019-06-20 13:10:00,34.22,34.22,34.15,34.16,89448.0,33.4498,33.4498,33.3814,33.3911,89448.0
2019-06-20 13:15:00,34.16,34.16,34.04,34.05,163421.0,33.3911,33.3911,33.2738,33.2836,163421.0
2019-06-20 13:20:00,34.05,34.08,34.02,34.08,162539.0,33.2836,33.3129,33.2543,33.3129,162539.0
2019-06-20 13:25:00,34.08,34.17,34.05,34.14,158405.0,33.3129,33.4009,33.2836,33.3716,158405.0
2019-06-20 13:30:00,34.15,34.18,34.13,34.14,155597.0,33.3814,33.4107,33.3618,33.3716,155597.0
2019-06-20 13:35:00,34.14,34.14,34.1,34.12,52882.0,33.3716,33.3716,33.3325,33.352,52882.0
2019-06-20 13:40:00,34.11,34.13,34.07,34.11,116035.0,33.3423,33.3618,33.3032,33.3423,116035.0
2019-06-20 13:45:00,34.11,34.17,34.1,34.17,93735.0,33.3423,33.4009,33.3325,33.4009,93735.0
2019-06-20 13:50:00,34.17,34.21,34.15,34.16,109176.0,33.4009,33.44,33.3814,33.3911,109176.0
2019-06-20 13:55:00,34.16,34.17,34.13,34.15,80342.0,33.3911,33.4009,33.3618,33.3814,80342.0
2019-06-20 14:00:00,34.15,34.24,34.13,34.21,107704.0,33.3814,33.4693,33.3618,33.44,107704.0
2019-06-20 14:05:00,34.21,34.23,34.19,34.21,70009.0,33.44,33.4596,33.4205,33.44,70009.0
2019-06-20 14:10:00,34.21,34.21,34.18,34.19,74659.0,33.44,33.44,33.4107,33.4205,74659.0
2019-06-20 14:15:00,34.2,34.25,34.18,34.24,83697.0,33.4302,33.4791,33.4107,33.4693,83697.0
2019-06-20 14:20:00,34.25,34.3,34.25,34.3,231223.0,33.4791,33.528,33.4791,33.528,231223.0
2019-06-20 14:25:00,34.29,34.33,34.29,34.32,184962.0,33.5182,33.5573,33.5182,33.5475,184962.0
2019-06-20 14:30:00,34.31,34.31,34.21,34.23,145983.0,33.5378,33.5378,33.44,33.4596,145983.0
2019-06-20 14:35:00,34.23,34.24,34.18,34.2,85745.0,33.4596,33.4693,33.4107,33.4302,85745.0
2019-06-20 14:40:00,34.2,34.2,34.12,34.12,120036.0,33.4302,33.4302,33.352,33.352,120036.0
2019-06-20 14:45:00,34.13,34.14,34.09,34.13,107595.0,33.3618,33.3716,33.3227,33.3618,107595.0
2019-06-20 14:50:00,34.14,34.14,34.06,34.06,124143.0,33.3716,33.3716,33.2934,33.2934,124143.0
2019-06-20 14:55:00,34.06,34.09,34.04,34.05,160939.0,33.2934,33.3227,33.2738,33.2836,160939.0
2019-06-20 15:00:00,34.05,34.08,34.02,34.08,139142.0,33.2836,33.3129,33.2543,33.3129,139142.0
2019-06-20 15:05:00,34.07,34.08,34.03,34.03,106567.0,33.3032,33.3129,33.2641,33.2641,106567.0
2019-06-20 15:10:00,34.04,34.06,34.03,34.05,121083.0,33.2738,33.2934,33.2641,33.2836,121083.0
2019-06-20 15:15:00,34.05,34.1,34.04,34.09,129045.0,33.2836,33.3325,33.2738,33.3227,129045.0
2019-06-20 15:20:00,34.1,34.1,34.06,34.07,162913.0,33.3325,33.3325,33.2934,33.3032,162913.0
2019-06-20 15:25:00,34.07,34.13,34.06,34.12,125347.0,33.3032,33.3618,33.2934,33.352,125347.0
2019-06-20 15:30:00,34.12,34.13,34.06,34.08,181851.0,33.352,33.3618,33.2934,33.3129,181851.0
2019-06-20 15:35:00,34.08,34.12,34.06,34.11,276685.0,33.3129,33.352,33.2934,33.3423,276685.0
2019-06-20 15:40:00,34.11,34.15,34.1,34.12,207761.0,33.3423,33.3814,33.3325,33.352,207761.0
2019-06-20 15:45:00,34.12,34.15,34.1,34.11,300351.0,33.352,33.3814,33.3325,33.3423,300351.0
2019-06-20 15:50:00,34.12,34.14,34.07,34.08,346076.0,33.352,33.3716,33.3032,33.3129,346076.0
2019-06-20 15:55:00,34.08,34.18,34.07,34.14,857034.0,33.3129,33.4107,33.3032,33.3716,857034.0
2019-06-21 09:30:00,33.64,33.82,33.35,33.65,2329558.0,32.8828,33.0588,32.5994,32.8926,2329558.0
2019-06-21 09:35:00,33.66,33.89,33.57,33.61,755324.0,32.9024,33.1272,32.8144,32.8535,755324.0
2019-06-21 09:40:00,33.61,33.78,33.58,33.62,433110.0,32.8535,33.0197,32.8242,32.8633,433110.0
2019-06-21 09:45:00,33.61,33.65,33.51,33.53,397281.0,32.8535,32.8926,32.7558,32.7753,397281.0
2019-06-21 09:50:00,33.52,33.67,33.5,33.59,284297.0,32.7656,32.9122,32.746,32.834,284297.0
2019-06-21 09:55:00,33.6,33.68,33.52,33.52,270876.0,32.8438,32.9219,32.7656,32.7656,270876.0
2019-06-21 10:00:00,33.53,33.54,33.35,33.36,540873.0,32.7753,32.7851,32.5994,32.6092,540873.0
2019-06-21 10:05:00,33.36,33.4,33.29,33.34,494558.0,32.6092,32.6483,32.5407,32.5896,494558.0
2019-06-21 10:10:00,33.34,33.43,33.27,33.27,414363.0,32.5896,32.6776,32.5212,32.5212,414363.0
2019-06-21 10:15:00,33.27,33.37,33.24,33.31,483334.0,32.5212,32.6189,32.4919,32.5603,483334.0
2019-06-21 10:20:00,33.32,33.45,33.28,33.43,347811.0,32.5701,32.6971,32.531,32.6776,347811.0
2019-06-21 10:25:00,33.43,33.45,33.35,33.38,228926.0,32.6776,32.6971,32.5994,32.6287,228926.0
2019-06-21 10:30:00,33.38,33.4,33.27,33.33,505536.0,32.6287,32.6483,32.5212,32.5798,505536.0
2019-06-21 10:35:00,33.32,33.32,33.25,33.25,275702.0,32.5701,32.5701,32.5016,32.5016,275702.0
2019-06-21 10:40:00,33.26,33.29,33.18,33.26,609203.0,32.5114,32.5407,32.4332,32.5114,609203.0
2019-06-21 10:45:00,33.27,33.39,33.26,33.36,501902.0,32.5212,32.6385,32.5114,32.6092,501902.0
2019-06-21 10:50:00,33.35,33.4,33.33,33.39,168750.0,32.5994,32.6483,32.5798,32.6385,168750.0
2019-06-21 10:55:00,33.39,33.5,33.38,33.5,358158.0,32.6385,32.746,32.6287,32.746,358158.0
2019-06-21 11:00:00,33.5,33.55,33.48,33.51,676195.0,32.746,32.7949,32.7265,32.7558,676195.0
2019-06-21 11:05:00,33.51,33.6,33.49,33.53,748613.0,32.7558,32.8438,32.7362,32.7753,748613.0
2019-06-21 11:10:00,33.52,33.56,33.47,33.5,315915.0,32.7656,32.8047,32.7167,32.746,315915.0
2019-06-21 11:15:00,33.51,33.51,33.44,33.5,201574.0,32.7558,32.7558,32.6874,32.746,201574.0
2019-06-21 11:20:00,33.5,33.51,33.43,33.43,234942.0,32.746,32.7558,32.6776,32.6776,234942.0
2019-06-21 11:25:00,33.42,33.48,33.38,33.45,231747.0,32.6678,32.7265,32.6287,32.6971,231747.0
2019-06-21 11:30:00,33.45,33.49,33.43,33.46,242184.0,32.6971,32.7362,32.6776,32.7069,242184.0
2019-06-21 11:35:00,33.46,33.5,33.4,33.4,157177.0,32.7069,32.746,32.6483,32.6483,157177.0
2019-06-21 11:40:00,33.4,33.46,33.35,33.35,206331.0,32.6483,32.7069,32.5994,32.5994,206331.0
2019-06-21 11:45:00,33.36,33.42,33.33,33.34,191112.0,32.6092,32.6678,32.5798,32.5896,191112.0
2019-06-21 11:50:00,33.34,33.37,33.31,33.34,170650.0,32.5896,32.6189,32.5603,32.5896,170650.0
2019-06-21 11:55:00,33.34,33.37,33.26,33.27,215902.0,32.5896,32.6189,32.5114,32.5212,215902.0
2019-06-21 12:00:00,33.26,33.3,33.25,33.27,205026.0,32.5114,32.5505,32.5016,32.5212,205026.0
2019-06-21 12:05:00,33.27,33.28,33.22,33.26,181261.0,32.5212,32.531,32.4723,32.5114,181261.0
2019-06-21 12:10:00,33.25,33.28,33.22,33.23,164118.0,32.5016,32.531,32.4723,32.4821,164118.0
2019-06-21 12:15:00,33.23,33.24,33.1,33.11,506902.0,32.4821,32.4919,32.355,32.3648,506902.0
2019-06-21 12:20:00,33.1,33.22,33.1,33.21,324958.0,32.355,32.4723,32.355,32.4625,324958.0
2019-06-21 12:25:00,33.21,33.29,33.2,33.29,247068.0,32.4625,32.5407,32.4528,32.5407,247068.0
2019-06-21 12:30:00,33.29,33.29,33.21,33.25,243120.0,32.5407,32.5407,32.4625,32.5016,243120.0
2019-06-21 12:35:00,33.25,33.31,33.21,33.29,215129.0,32.5016,32.5603,32.4625,32.5407,215129.0
2019-06-21 12:40:00,33.29,33.31,33.24,33.3,189381.0,32.5407,32.5603,32.4919,32.5505,189381.0
2019-06-21 12:45:00,33.3,33.31,33.27,33.27,349421.0,32.5505,32.5603,32.5212,32.5212,349421.0
2019-06-21 12:50:00,33.27,33.28,33.25,33.27,82262.0,32.5212,32.531,32.5016,32.5212,82262.0
2019-06-21 12:55:00,33.27,33.28,33.19,33.21,291449.0,32.5212,32.531,32.443,32.4625,291449.0
2019-06-21 13:00:00,33.21,33.25,33.18,33.2,275224.0,32.4625,32.5016,32.4332,32.4528,275224.0
2019-06-21 13:05:00,33.2,33.25,33.19,33.23,156223.0,32.4528,32.5016,32.443,32.4821,156223.0
2019-06-21 13:10:00,33.24,33.25,33.18,33.2,127357.0,32.4919,32.5016,32.4332,32.4528,127357.0
2019-06-21 13:15:00,33.2,33.21,33.17,33.17,71445.0,32.4528,32.4625,32.4234,32.4234,71445.0
2019-06-21 13:20:00,33.17,33.2,33.13,33.15,186210.0,32.4234,32.4528,32.3843,32.4039,186210.0
2019-06-21 13:25:00,33.15,33.17,33.12,33.16,149115.0,32.4039,32.4234,32.3746,32.4137,149115.0
2019-06-21 13:30:00,33.16,33.16,33.03,33.03,277239.0,32.4137,32.4137,32.2866,32.2866,277239.0
2019-06-21 13:35:00,33.04,33.04,32.97,33.0,470243.0,32.2964,32.2964,32.2279,32.2573,470243.0
2019-06-21 13:40:00,33.0,33.01,32.94,32.98,235849.0,32.2573,32.267,32.1986,32.2377,235849.0
2019-06-21 13:45:00,32.98,33.01,32.97,33.01,248349.0,32.2377,32.267,32.2279,32.267,248349.0
2019-06-21 13:50:00,33.01,33.01,32.94,32.95,215898.0,32.267,32.267,32.1986,32.2084,215898.0
2019-06-21 13:55:00,32.95,33.0,32.94,33.0,185512.0,32.2084,32.2573,32.1986,32.2573,185512.0
2019-06-21 14:00:00,33.0,33.02,32.94,32.94,277353.0,32.2573,32.2768,32.1986,32.1986,277353.0
2019-06-21 14:05:00,32.95,32.95,32.86,32.86,351749.0,32.2084,32.2084,32.1204,32.1204,351749.0
2019-06-21 14:10:00,32.87,32.87,32.8,32.82,358301.0,32.1302,32.1302,32.0618,32.0813,358301.0
2019-06-21 14:15:00,32.82,32.87,32.8,32.84,168920.0,32.0813,32.1302,32.0618,32.1009,168920.0
2019-06-21 14:20:00,32.84,32.93,32.81,32.87,372255.0,32.1009,32.1888,32.0715,32.1302,372255.0
2019-06-21 14:25:00,32.87,32.89,32.82,32.84,217715.0,32.1302,32.1497,32.0813,32.1009,217715.0
2019-06-21 14:30:00,32.83,32.84,32.77,32.78,230065.0,32.0911,32.1009,32.0324,32.0422,230065.0
2019-06-21 14:35:00,32.79,32.83,32.73,32.83,440206.0,32.052,32.0911,31.9933,32.0911,440206.0
2019-06-21 14:40:00,32.83,32.86,32.81,32.84,226301.0,32.0911,32.1204,32.0715,32.1009,226301.0
2019-06-21 14:45:00,32.84,32.92,32.83,32.91,195532.0,32.1009,32.1791,32.0911,32.1693,195532.0
2019-06-21 14:50:00,32.91,32.95,32.88,32.94,243191.0,32.1693,32.2084,32.14,32.1986,243191.0
2019-06-21 14:55:00,32.94,32.95,32.9,32.91,169260.0,32.1986,32.2084,32.1595,32.1693,169260.0
2019-06-21 15:00:00,32.91,32.95,32.91,32.94,210762.0,32.1693,32.2084,32.1693,32.1986,210762.0
2019-06-21 15:05:00,32.94,32.99,32.93,32.98,234341.0,32.1986,32.2475,32.1888,32.2377,234341.0
2019-06-21 15:10:00,32.98,33.02,32.97,33.02,224876.0,32.2377,32.2768,32.2279,32.2768,224876.0
2019-06-21 15:15:00,33.02,33.04,33.0,33.04,357022.0,32.2768,32.2964,32.2573,32.2964,357022.0
2019-06-21 15:20:00,33.03,33.04,32.99,33.0,227337.0,32.2866,32.2964,32.2475,32.2573,227337.0
2019-06-21 15:25:00,33.0,33.0,32.95,32.98,320179.0,32.2573,32.2573,32.2084,32.2377,320179.0
2019-06-21 15:30:00,32.98,33.04,32.98,33.01,442495.0,32.2377,32.2964,32.2377,32.267,442495.0
2019-06-21 15:35:00,33.01,33.02,33.0,33.02,235086.0,32.267,32.2768,32.2573,32.2768,235086.0
2019-06-21 15:40:00,33.02,33.06,33.01,33.05,497319.0,32.2768,32.3159,32.267,32.3061,497319.0
2019-06-21 15:45:00,33.05,33.07,32.99,33.02,651032.0,32.3061,32.3257,32.2475,32.2768,651032.0
2019-06-21 15:50:00,33.02,33.04,32.99,33.02,684022.0,32.2768,32.2964,32.2475,32.2768,684022.0
2019-06-21 15:55:00,33.03,33.33,33.02,33.23,4009201.0,32.2866,32.5798,32.2768,32.4821,4009201.0
2019-06-24 09:30:00,33.17,33.41,33.02,33.37,1611183.0,32.4234,32.658,32.2768,32.6189,1611183.0
2019-06-24 09:35:00,33.38,33.59,33.3,33.58,1024986.0,32.6287,32.834,32.5505,32.8242,1024986.0
2019-06-24 09:40:00,33.59,33.89,33.58,33.71,1275020.0,32.834,33.1272,32.8242,32.9513,1275020.0
2019-06-24 09:45:00,33.72,33.79,33.42,33.5,677670.0,32.961,33.0295,32.6678,32.746,677670.0
2019-06-24 09:50:00,33.49,33.66,33.43,33.66,554806.0,32.7362,32.9024,32.6776,32.9024,554806.0
2019-06-24 09:55:00,33.67,33.82,33.62,33.73,508969.0,32.9122,33.0588,32.8633,32.9708,508969.0
2019-06-24 10:00:00,33.73,33.81,33.68,33.79,553825.0,32.9708,33.049,32.9219,33.0295,553825.0
2019-06-24 10:05:00,33.79,33.89,33.69,33.89,760773.0,33.0295,33.1272,32.9317,33.1272,760773.0
2019-06-24 10:10:00,33.89,34.08,33.89,33.97,1021906.0,33.1272,33.3129,33.1272,33.2054,1021906.0
2019-06-24 10:15:00,33.98,34.08,33.9,33.91,454816.0,33.2152,33.3129,33.137,33.1468,454816.0
2019-06-24 10:20:00,33.92,33.96,33.84,33.87,423048.0,33.1565,33.1956,33.0783,33.1077,423048.0
2019-06-24 10:25:00,33.86,33.9,33.75,33.82,405755.0,33.0979,33.137,32.9904,33.0588,405755.0
2019-06-24 10:30:00,33.82,33.89,33.81,33.86,251293.0,33.0588,33.1272,33.049,33.0979,251293.0
2019-06-24 10:35:00,33.86,33.88,33.72,33.74,387840.0,33.0979,33.1174,32.961,32.9806,387840.0
2019-06-24 10:40:00,33.73,33.77,33.68,33.71,223702.0,32.9708,33.0099,32.9219,32.9513,223702.0
2019-06-24 10:45:00,33.72,33.83,33.71,33.75,281439.0,32.961,33.0686,32.9513,32.9904,281439.0
2019-06-24 10:50:00,33.75,33.81,33.71,33.72,224198.0,32.9904,33.049,32.9513,32.961,224198.0
2019-06-24 10:55:00,33.71,33.72,33.6,33.69,328448.0,32.9513,32.961,32.8438,32.9317,328448.0
2019-06-24 11:00:00,33.69,33.86,33.68,33.85,363430.0,32.9317,33.0979,32.9219,33.0881,363430.0
2019-06-24 11:05:00,33.85,33.88,33.71,33.73,349713.0,33.0881,33.1174,32.9513,32.9708,349713.0
2019-06-24 11:10:00,33.73,33.76,33.66,33.73,223815.0,32.9708,33.0001,32.9024,32.9708,223815.0
2019-06-24 11:15:00,33.72,33.76,33.61,33.63,248812.0,32.961,33.0001,32.8535,32.8731,248812.0
2019-06-24 11:20:00,33.63,33.67,33.58,33.64,261872.0,32.8731,32.9122,32.8242,32.8828,261872.0
2019-06-24 11:25:00,33.64,33.68,33.54,33.67,283883.0,32.8828,32.9219,32.7851,32.9122,283883.0
2019-06-24 11:30:00,33.68,33.73,33.6,33.64,243233.0,32.9219,32.9708,32.8438,32.8828,243233.0
2019-06-24 11:35:00,33.64,33.66,33.59,33.65,124430.0,32.8828,32.9024,32.834,32.8926,124430.0
2019-06-24 11:40:00,33.65,33.67,33.61,33.66,159180.0,32.8926,32.9122,32.8535,32.9024,159180.0
2019-06-24 11:45:00,33.67,33.7,33.6,33.7,161799.0,32.9122,32.9415,32.8438,32.9415,161799.0
2019-06-24 11:50:00,33.7,33.71,33.59,33.6,278289.0,32.9415,32.9513,32.834,32.8438,278289.0
2019-06-24 11:55:00,33.59,33.64,33.58,33.61,131851.0,32.834,32.8828,32.8242,32.8535,131851.0
2019-06-24 12:00:00,33.61,33.64,33.52,33.54,166376.0,32.8535,32.8828,32.7656,32.7851,166376.0
2019-06-24 12:05:00,33.54,33.54,33.51,33.53,175268.0,32.7851,32.7851,32.7558,32.7753,175268.0
2019-06-24 12:10:00,33.53,33.54,33.47,33.5,171583.0,32.7753,32.7851,32.7167,32.746,171583.0
2019-06-24 12:15:00,33.5,33.54,33.49,33.51,117343.0,32.746,32.7851,32.7362,32.7558,117343.0
2019-06-24 12:20:00,33.51,33.53,33.48,33.52,177022.0,32.7558,32.7753,32.7265,32.7656,177022.0
2019-06-24 12:25:00,33.51,33.53,33.48,33.48,96926.0,32.7558,32.7753,32.7265,32.7265,96926.0
2019-06-24 12:30:00,33.48,33.52,33.45,33.46,180476.0,32.7265,32.7656,32.6971,32.7069,180476.0
2019-06-24 12:35:00,33.47,33.5,33.45,33.47,164276.0,32.7167,32.746,32.6971,32.7167,164276.0
2019-06-24 12:40:00,33.47,33.48,33.43,33.47,115478.0,32.7167,32.7265,32.6776,32.7167,115478.0
2019-06-24 12:45:00,33.46,33.5,33.45,33.5,82669.0,32.7069,32.746,32.6971,32.746,82669.0
2019-06-24 12:50:00,33.5,33.54,33.48,33.53,218336.0,32.746,32.7851,32.7265,32.7753,218336.0
2019-06-24 12:55:00,33.52,33.53,33.46,33.49,174677.0,32.7656,32.7753,32.7069,32.7362,174677.0
2019-06-24 13:00:00,33.48,33.5,33.38,33.39,187259.0,32.7265,32.746,32.6287,32.6385,187259.0
2019-06-24 13:05:00,33.4,33.45,33.39,33.4,166146.0,32.6483,32.6971,32.6385,32.6483,166146.0
2019-06-24 13:10:00,33.4,33.44,33.39,33.43,97956.0,32.6483,32.6874,32.6385,32.6776,97956.0
2019-06-24 13:15:00,33.43,33.46,33.41,33.45,81013.0,32.6776,32.7069,32.658,32.6971,81013.0
2019-06-24 13:20:00,33.46,33.47,33.41,33.41,119875.0,32.7069,32.7167,32.658,32.658,119875.0
2019-06-24 13:25:00,33.42,33.45,33.41,33.43,79506.0,32.6678,32.6971,32.658,32.6776,79506.0
2019-06-24 13:30:00,33.43,33.5,33.42,33.47,137686.0,32.6776,32.746,32.6678,32.7167,137686.0
2019-06-24 13:35:00,33.47,33.52,33.46,33.52,84239.0,32.7167,32.7656,32.7069,32.7656,84239.0
2019-06-24 13:40:00,33.52,33.52,33.47,33.47,179238.0,32.7656,32.7656,32.7167,32.7167,179238.0
2019-06-24 13:45:00,33.47,33.5,33.42,33.49,120404.0,32.7167,32.746,32.6678,32.7362,120404.0
2019-06-24 13:50:00,33.49,33.52,33.47,33.5,94696.0,32.7362,32.7656,32.7167,32.746,94696.0
2019-06-24 13:55:00,33.51,33.53,33.48,33.5,83698.0,32.7558,32.7753,32.7265,32.746,83698.0
2019-06-24 14:00:00,33.51,33.52,33.49,33.51,74018.0,32.7558,32.7656,32.7362,32.7558,74018.0
2019-06-24 14:05:00,33.51,33.54,33.5,33.52,118337.0,32.7558,32.7851,32.746,32.7656,118337.0
2019-06-24 14:10:00,33.52,33.57,33.52,33.52,183019.0,32.7656,32.8144,32.7656,32.7656,183019.0
2019-06-24 14:15:00,33.52,33.53,33.5,33.51,98496.0,32.7656,32.7753,32.746,32.7558,98496.0
2019-06-24 14:20:00,33.52,33.54,33.48,33.5,104142.0,32.7656,32.7851,32.7265,32.746,104142.0
2019-06-24 14:25:00,33.51,33.53,33.42,33.42,204501.0,32.7558,32.7753,32.6678,32.6678,204501.0
2019-06-24 14:30:00,33.43,33.45,33.38,33.43,225459.0,32.6776,32.6971,32.6287,32.6776,225459.0
2019-06-24 14:35:00,33.43,33.44,33.38,33.39,130537.0,32.6776,32.6874,32.6287,32.6385,130537.0
2019-06-24 14:40:00,33.38,33.41,33.33,33.34,224332.0,32.6287,32.658,32.5798,32.5896,224332.0
2019-06-24 14:45:00,33.35,33.41,33.32,33.34,156173.0,32.5994,32.658,32.5701,32.5896,156173.0
2019-06-24 14:50:00,33.33,33.37,33.3,33.32,187402.0,32.5798,32.6189,32.5505,32.5701,187402.0
2019-06-24 14:55:00,33.32,33.36,33.31,33.34,145019.0,32.5701,32.6092,32.5603,32.5896,145019.0
2019-06-24 15:00:00,33.34,33.36,33.29,33.32,345475.0,32.5896,32.6092,32.5407,32.5701,345475.0
2019-06-24 15:05:00,33.31,33.38,33.31,33.34,245931.0,32.5603,32.6287,32.5603,32.5896,245931.0
2019-06-24 15:10:00,33.34,33.34,33.29,33.3,210572.0,32.5896,32.5896,32.5407,32.5505,210572.0
2019-06-24 15:15:00,33.3,33.33,33.28,33.29,214512.0,32.5505,32.5798,32.531,32.5407,214512.0
2019-06-24 15:20:00,33.29,33.32,33.25,33.29,308981.0,32.5407,32.5701,32.5016,32.5407,308981.0
2019-06-24 15:25:00,33.28,33.31,33.23,33.23,230477.0,32.531,32.5603,32.4821,32.4821,230477.0
2019-06-24 15:30:00,33.24,33.25,33.16,33.19,368693.0,32.4919,32.5016,32.4137,32.443,368693.0
2019-06-24 15:35:00,33.2,33.22,33.13,33.22,590150.0,32.4528,32.4723,32.3843,32.4723,590150.0
2019-06-24 15:40:00,33.22,33.3,33.21,33.3,387285.0,32.4723,32.5505,32.4625,32.5505,387285.0
2019-06-24 15:45:00,33.29,33.32,33.24,33.26,473068.0,32.5407,32.5701,32.4919,32.5114,473068.0
2019-06-24 15:50:00,33.26,33.26,33.18,33.19,402861.0,32.5114,32.5114,32.4332,32.443,402861.0
2019-06-24 15:55:00,33.19,33.22,33.17,33.19,903657.0,32.443,32.4723,32.4234,32.443,903657.0
2019-06-25 09:30:00,33.35,33.74,33.3,33.73,1065187.0,32.5994,32.9806,32.5505,32.9708,1065187.0
2019-06-25 09:35:00,33.74,33.75,33.37,33.5,852750.0,32.9806,32.9904,32.6189,32.746,852750.0
2019-06-25 09:40:00,33.5,33.64,33.25,33.59,612703.0,32.746,32.8828,32.5016,32.834,612703.0
2019-06-25 09:45:00,33.59,33.63,33.38,33.53,460689.0,32.834,32.8731,32.6287,32.7753,460689.0
2019-06-25 09:50:00,33.52,33.75,33.51,33.72,742361.0,32.7656,32.9904,32.7558,32.961,742361.0
2019-06-25 09:55:00,33.71,33.76,33.6,33.69,464925.0,32.9513,33.0001,32.8438,32.9317,464925.0
2019-06-25 10:00:00,33.7,33.71,33.51,33.56,347298.0,32.9415,32.9513,32.7558,32.8047,347298.0
2019-06-25 10:05:00,33.56,33.64,33.5,33.64,351956.0,32.8047,32.8828,32.746,32.8828,351956.0
2019-06-25 10:10:00,33.64,33.75,33.59,33.71,536878.0,32.8828,32.9904,32.834,32.9513,536878.0
2019-06-25 10:15:00,33.7,33.73,33.64,33.66,416206.0,32.9415,32.9708,32.8828,32.9024,416206.0
2019-06-25 10:20:00,33.66,33.74,33.64,33.7,366274.0,32.9024,32.9806,32.8828,32.9415,366274.0
2019-06-25 10:25:00,33.7,33.81,33.69,33.77,485965.0,32.9415,33.049,32.9317,33.0099,485965.0
2019-06-25 10:30:00,33.77,33.85,33.67,33.68,409316.0,33.0099,33.0881,32.9122,32.9219,409316.0
2019-06-25 10:35:00,33.68,33.71,33.63,33.69,251684.0,32.9219,32.9513,32.8731,32.9317,251684.0
2019-06-25 10:40:00,33.69,33.85,33.69,33.81,352557.0,32.9317,33.0881,32.9317,33.049,352557.0
2019-06-25 10:45:00,33.82,33.88,33.73,33.76,581154.0,33.0588,33.1174,32.9708,33.0001,581154.0
2019-06-25 10:50:00,33.75,33.84,33.66,33.72,266365.0,32.9904,33.0783,32.9024,32.961,266365.0
2019-06-25 10:55:00,33.71,33.73,33.63,33.7,368614.0,32.9513,32.9708,32.8731,32.9415,368614.0
2019-06-25 11:00:00,33.7,33.84,33.67,33.82,361588.0,32.9415,33.0783,32.9122,33.0588,361588.0
2019-06-25 11:05:00,33.82,33.83,33.72,33.77,282312.0,33.0588,33.0686,32.961,33.0099,282312.0
2019-06-25 11:10:00,33.77,33.78,33.69,33.72,375021.0,33.0099,33.0197,32.9317,32.961,375021.0
2019-06-25 11:15:00,33.72,33.75,33.66,33.68,181722.0,32.961,32.9904,32.9024,32.9219,181722.0
2019-06-25 11:20:00,33.68,33.71,33.62,33.64,242583.0,32.9219,32.9513,32.8633,32.8828,242583.0
2019-06-25 11:25:00,33.64,33.7,33.63,33.65,213971.0,32.8828,32.9415,32.8731,32.8926,213971.0
2019-06-25 11:30:00,33.65,33.79,33.64,33.73,320433.0,32.8926,33.0295,32.8828,32.9708,320433.0
2019-06-25 11:35:00,33.72,33.73,33.65,33.69,249368.0,32.961,32.9708,32.8926,32.9317,249368.0
2019-06-25 11:40:00,33.68,33.7,33.67,33.69,126143.0,32.9219,32.9415,32.9122,32.9317,126143.0
2019-06-25 11:45:00,33.69,33.7,33.64,33.68,147136.0,32.9317,32.9415,32.8828,32.9219,147136.0
2019-06-25 11:50:00,33.68,33.7,33.66,33.68,153254.0,32.9219,32.9415,32.9024,32.9219,153254.0
2019-06-25 11:55:00,33.67,33.68,33.61,33.65,132145.0,32.9122,32.9219,32.8535,32.8926,132145.0
2019-06-25 12:00:00,33.65,33.67,33.63,33.64,106412.0,32.8926,32.9122,32.8731,32.8828,106412.0
2019-06-25 12:05:00,33.65,33.67,33.62,33.65,159359.0,32.8926,32.9122,32.8633,32.8926,159359.0
2019-06-25 12:10:00,33.66,33.7,33.63,33.68,132725.0,32.9024,32.9415,32.8731,32.9219,132725.0
2019-06-25 12:15:00,33.67,33.67,33.57,33.59,198922.0,32.9122,32.9122,32.8144,32.834,198922.0
2019-06-25 12:20:00,33.59,33.61,33.56,33.58,112449.0,32.834,32.8535,32.8047,32.8242,112449.0
2019-06-25 12:25:00,33.57,33.61,33.53,33.59,135794.0,32.8144,32.8535,32.7753,32.834,135794.0
2019-06-25 12:30:00,33.6,33.62,33.57,33.6,96831.0,32.8438,32.8633,32.8144,32.8438,96831.0
2019-06-25 12:35:00,33.59,33.62,33.5,33.52,201463.0,32.834,32.8633,32.746,32.7656,201463.0
2019-06-25 12:40:00,33.51,33.59,33.5,33.57,144941.0,32.7558,32.834,32.746,32.8144,144941.0
2019-06-25 12:45:00,33.58,33.63,33.52,33.6,162665.0,32.8242,32.8731,32.7656,32.8438,162665.0
2019-06-25 12:50:00,33.61,33.61,33.45,33.48,224078.0,32.8535,32.8535,32.6971,32.7265,224078.0
2019-06-25 12:55:00,33.47,33.48,33.4,33.41,179641.0,32.7167,32.7265,32.6483,32.658,179641.0
2019-06-25 13:00:00,33.41,33.41,33.28,33.38,338441.0,32.658,32.658,32.531,32.6287,338441.0
2019-06-25 13:05:00,33.37,33.41,33.32,33.37,213615.0,32.6189,32.658,32.5701,32.6189,213615.0
2019-06-25 13:10:00,33.36,33.37,33.28,33.29,248270.0,32.6092,32.6189,32.531,32.5407,248270.0
2019-06-25 13:15:00,33.3,33.34,33.23,33.28,294988.0,32.5505,32.5896,32.4821,32.531,294988.0
2019-06-25 13:20:00,33.28,33.33,33.26,33.29,285661.0,32.531,32.5798,32.5114,32.5407,285661.0
2019-06-25 13:25:00,33.3,33.34,33.29,33.3,121791.0,32.5505,32.5896,32.5407,32.5505,121791.0
2019-06-25 13:30:00,33.3,33.35,33.25,33.33,240768.0,32.5505,32.5994,32.5016,32.5798,240768.0
2019-06-25 13:35:00,33.34,33.36,33.25,33.32,166039.0,32.5896,32.6092,32.5016,32.5701,166039.0
2019-06-25 13:40:00,33.32,33.36,33.29,33.34,169683.0,32.5701,32.6092,32.5407,32.5896,169683.0
2019-06-25 13:45:00,33.34,33.36,33.29,33.3,194350.0,32.5896,32.6092,32.5407,32.5505,194350.0
2019-06-25 13:50:00,33.3,33.32,33.22,33.25,183275.0,32.5505,32.5701,32.4723,32.5016,183275.0
2019-06-25 13:55:00,33.26,33.28,33.23,33.23,100499.0,32.5114,32.531,32.4821,32.4821,100499.0
2019-06-25 14:00:00,33.24,33.28,33.23,33.26,120994.0,32.4919,32.531,32.4821,32.5114,120994.0
2019-06-25 14:05:00,33.26,33.32,33.22,33.29,273135.0,32.5114,32.5701,32.4723,32.5407,273135.0
2019-06-25 14:10:00,33.29,33.33,33.26,33.31,146924.0,32.5407,32.5798,32.5114,32.5603,146924.0
2019-06-25 14:15:00,33.3,33.36,33.29,33.34,190334.0,32.5505,32.6092,32.5407,32.5896,190334.0
2019-06-25 14:20:00,33.34,33.34,33.26,33.26,236646.0,32.5896,32.5896,32.5114,32.5114,236646.0
2019-06-25 14:25:00,33.26,33.28,33.22,33.26,306425.0,32.5114,32.531,32.4723,32.5114,306425.0
2019-06-25 14:30:00,33.25,33.26,33.17,33.17,194759.0,32.5016,32.5114,32.4234,32.4234,194759.0
2019-06-25 14:35:00,33.17,33.19,33.1,33.15,299457.0,32.4234,32.443,32.355,32.4039,299457.0
2019-06-25 14:40:00,33.14,33.15,33.03,33.04,456894.0,32.3941,32.4039,32.2866,32.2964,456894.0
2019-06-25 14:45:00,33.03,33.03,32.96,33.01,408836.0,32.2866,32.2866,32.2182,32.267,408836.0
2019-06-25 14:50:00,33.01,33.04,32.98,33.02,337215.0,32.267,32.2964,32.2377,32.2768,337215.0
2019-06-25 14:55:00,33.02,33.08,33.02,33.04,371486.0,32.2768,32.3355,32.2768,32.2964,371486.0
2019-06-25 15:00:00,33.04,33.04,32.98,33.02,161319.0,32.2964,32.2964,32.2377,32.2768,161319.0
2019-06-25 15:05:00,33.03,33.09,33.01,33.02,276834.0,32.2866,32.3452,32.267,32.2768,276834.0
2019-06-25 15:10:00,33.02,33.05,32.98,33.0,178074.0,32.2768,32.3061,32.2377,32.2573,178074.0
2019-06-25 15:15:00,33.0,33.0,32.95,32.96,241871.0,32.2573,32.2573,32.2084,32.2182,241871.0
2019-06-25 15:20:00,32.95,33.04,32.95,32.99,187749.0,32.2084,32.2964,32.2084,32.2475,187749.0
2019-06-25 15:25:00,32.99,33.05,32.95,33.04,285682.0,32.2475,32.3061,32.2084,32.2964,285682.0
2019-06-25 15:30:00,33.04,33.07,32.99,33.03,340408.0,32.2964,32.3257,32.2475,32.2866,340408.0
2019-06-25 15:35:00,33.02,33.05,32.97,32.98,422934.0,32.2768,32.3061,32.2279,32.2377,422934.0
2019-06-25 15:40:00,32.98,33.0,32.9,32.9,513063.0,32.2377,32.2573,32.1595,32.1595,513063.0
2019-06-25 15:45:00,32.9,32.93,32.85,32.88,708075.0,32.1595,32.1888,32.1106,32.14,708075.0
2019-06-25 15:50:00,32.88,32.88,32.71,32.74,1433744.0,32.14,32.14,31.9738,32.0031,1433744.0
2019-06-25 15:55:00,32.74,32.74,32.61,32.7,2073090.0,32.0031,32.0031,31.876,31.964,2073090.0
2019-06-26 09:30:00,35.83,37.18,35.7,36.82,7436498.0,35.0236,36.3432,34.8965,35.9913,7436498.0
2019-06-26 09:35:00,36.83,36.96,36.56,36.63,3627744.0,36.0011,36.1281,35.7371,35.8056,3627744.0
2019-06-26 09:40:00,36.64,36.67,36.18,36.24,3025416.0,35.8153,35.8447,35.3657,35.4243,3025416.0
2019-06-26 09:45:00,36.24,36.66,36.1,36.42,2679415.0,35.4243,35.8349,35.2875,35.6003,2679415.0
2019-06-26 09:50:00,36.42,36.55,36.21,36.48,1678164.0,35.6003,35.7274,35.395,35.6589,1678164.0
2019-06-26 09:55:00,36.49,36.78,36.46,36.74,1979382.0,35.6687,35.9522,35.6394,35.9131,1979382.0
2019-06-26 10:00:00,36.73,36.84,36.63,36.73,1841994.0,35.9033,36.0108,35.8056,35.9033,1841994.0
2019-06-26 10:05:00,36.74,36.9,36.67,36.8,1922478.0,35.9131,36.0695,35.8447,35.9717,1922478.0
2019-06-26 10:10:00,36.8,36.87,36.6,36.66,1933098.0,35.9717,36.0402,35.7762,35.8349,1933098.0
2019-06-26 10:15:00,36.66,36.95,36.65,36.93,1584629.0,35.8349,36.1184,35.8251,36.0988,1584629.0
2019-06-26 10:20:00,36.94,37.11,36.89,37.0,2259433.0,36.1086,36.2747,36.0597,36.1672,2259433.0
2019-06-26 10:25:00,37.01,37.03,36.74,36.8,1265904.0,36.177,36.1965,35.9131,35.9717,1265904.0
2019-06-26 10:30:00,36.8,37.05,36.8,36.91,1021779.0,35.9717,36.2161,35.9717,36.0793,1021779.0
2019-06-26 10:35:00,36.92,36.93,36.75,36.84,717195.0,36.089,36.0988,35.9229,36.0108,717195.0
2019-06-26 10:40:00,36.83,36.83,36.51,36.58,1401777.0,36.0011,36.0011,35.6883,35.7567,1401777.0
2019-06-26 10:45:00,36.57,36.77,36.55,36.75,936381.0,35.7469,35.9424,35.7274,35.9229,936381.0
2019-06-26 10:50:00,36.76,36.92,36.7,36.8,1073760.0,35.9326,36.089,35.874,35.9717,1073760.0
2019-06-26 10:55:00,36.8,37.1,36.77,37.05,1296516.0,35.9717,36.265,35.9424,36.2161,1296516.0
2019-06-26 11:00:00,37.04,37.16,36.97,37.07,1477232.0,36.2063,36.3236,36.1379,36.2356,1477232.0
2019-06-26 11:05:00,37.07,37.36,37.03,37.34,1730099.0,36.2356,36.5191,36.1965,36.4996,1730099.0
2019-06-26 11:10:00,37.35,37.38,37.26,37.29,1102675.0,36.5093,36.5387,36.4214,36.4507,1102675.0
2019-06-26 11:15:00,37.29,37.47,37.29,37.39,1502988.0,36.4507,36.6266,36.4507,36.5484,1502988.0
2019-06-26 11:20:00,37.4,37.46,37.31,37.42,1085442.0,36.5582,36.6169,36.4702,36.5778,1085442.0
2019-06-26 11:25:00,37.43,37.43,37.2,37.34,1225890.0,36.5875,36.5875,36.3627,36.4996,1225890.0
2019-06-26 11:30:00,37.34,37.41,37.29,37.36,874551.0,36.4996,36.568,36.4507,36.5191,874551.0
2019-06-26 11:35:00,37.36,37.45,37.28,37.45,744617.0,36.5191,36.6071,36.4409,36.6071,744617.0
2019-06-26 11:40:00,37.45,37.55,37.39,37.41,1356667.0,36.6071,36.7048,36.5484,36.568,1356667.0
2019-06-26 11:45:00,37.41,37.62,37.4,37.55,1414690.0,36.568,36.7733,36.5582,36.7048,1414690.0
2019-06-26 11:50:00,37.56,37.59,37.37,37.51,1105396.0,36.7146,36.7439,36.5289,36.6657,1105396.0
2019-06-26 11:55:00,37.51,37.55,37.43,37.48,498072.0,36.6657,36.7048,36.5875,36.6364,498072.0
2019-06-26 12:00:00,37.49,37.51,37.26,37.27,874714.0,36.6462,36.6657,36.4214,36.4311,874714.0
2019-06-26 12:05:00,37.28,37.31,36.97,37.02,1878756.0,36.4409,36.4702,36.1379,36.1868,1878756.0
2019-06-26 12:10:00,37.02,37.06,36.85,36.93,1666197.0,36.1868,36.2259,36.0206,36.0988,1666197.0
2019-06-26 12:15:00,36.93,37.03,36.91,37.0,896672.0,36.0988,36.1965,36.0793,36.1672,896672.0
2019-06-26 12:20:00,37.01,37.01,36.89,36.98,791791.0,36.177,36.177,36.0597,36.1477,791791.0
2019-06-26 12:25:00,36.98,37.07,36.92,36.97,685645.0,36.1477,36.2356,36.089,36.1379,685645.0
2019-06-26 12:30:00,36.97,36.98,36.87,36.93,630868.0,36.1379,36.1477,36.0402,36.0988,630868.0
2019-06-26 12:35:00,36.93,37.08,36.92,37.06,631488.0,36.0988,36.2454,36.089,36.2259,631488.0
2019-06-26 12:40:00,37.07,37.28,37.06,37.16,1192725.0,36.2356,36.4409,36.2259,36.3236,1192725.0
2019-06-26 12:45:00,37.16,37.17,37.01,37.04,714724.0,36.3236,36.3334,36.177,36.2063,714724.0
2019-06-26 12:50:00,37.04,37.07,36.93,36.93,608815.0,36.2063,36.2356,36.0988,36.0988,608815.0
2019-06-26 12:55:00,36.93,36.99,36.85,36.87,609621.0,36.0988,36.1574,36.0206,36.0402,609621.0
2019-06-26 13:00:00,36.87,37.08,36.86,37.07,743921.0,36.0402,36.2454,36.0304,36.2356,743921.0
2019-06-26 13:05:00,37.07,37.16,37.05,37.1,751229.0,36.2356,36.3236,36.2161,36.265,751229.0
2019-06-26 13:10:00,37.1,37.16,37.06,37.12,429655.0,36.265,36.3236,36.2259,36.2845,429655.0
2019-06-26 13:15:00,37.12,37.15,36.98,37.01,372343.0,36.2845,36.3138,36.1477,36.177,372343.0
2019-06-26 13:20:00,37.0,37.09,36.96,37.05,293057.0,36.1672,36.2552,36.1281,36.2161,293057.0
2019-06-26 13:25:00,37.05,37.09,36.97,36.98,316008.0,36.2161,36.2552,36.1379,36.1477,316008.0
2019-06-26 13:30:00,36.98,37.02,36.87,36.99,699679.0,36.1477,36.1868,36.0402,36.1574,699679.0
2019-06-26 13:35:00,36.99,37.04,36.96,37.02,406394.0,36.1574,36.2063,36.1281,36.1868,406394.0
2019-06-26 13:40:00,37.01,37.02,36.93,37.0,305767.0,36.177,36.1868,36.0988,36.1672,305767.0
2019-06-26 13:45:00,36.99,37.09,36.88,36.91,606935.0,36.1574,36.2552,36.0499,36.0793,606935.0
2019-06-26 13:50:00,36.91,36.98,36.88,36.9,324735.0,36.0793,36.1477,36.0499,36.0695,324735.0
2019-06-26 13:55:00,36.9,37.0,36.89,36.99,379810.0,36.0695,36.1672,36.0597,36.1574,379810.0
2019-06-26 14:00:00,36.98,37.01,36.93,36.98,461383.0,36.1477,36.177,36.0988,36.1477,461383.0
2019-06-26 14:05:00,36.97,37.1,36.96,37.08,636161.0,36.1379,36.265,36.1281,36.2454,636161.0
2019-06-26 14:10:00,37.08,37.15,37.0,37.04,404862.0,36.2454,36.3138,36.1672,36.2063,404862.0
2019-06-26 14:15:00,37.04,37.09,37.0,37.06,298945.0,36.2063,36.2552,36.1672,36.2259,298945.0
2019-06-26 14:20:00,37.06,37.17,37.05,37.13,441042.0,36.2259,36.3334,36.2161,36.2943,441042.0
2019-06-26 14:25:00,37.13,37.22,37.1,37.19,515394.0,36.2943,36.3823,36.265,36.3529,515394.0
2019-06-26 14:30:00,37.19,37.21,37.12,37.2,325734.0,36.3529,36.3725,36.2845,36.3627,325734.0
2019-06-26 14:35:00,37.19,37.2,37.11,37.13,430581.0,36.3529,36.3627,36.2747,36.2943,430581.0
2019-06-26 14:40:00,37.13,37.16,36.92,36.95,857909.0,36.2943,36.3236,36.089,36.1184,857909.0
2019-06-26 14:45:00,36.95,36.98,36.75,36.88,1458614.0,36.1184,36.1477,35.9229,36.0499,1458614.0
2019-06-26 14:50:00,36.88,36.89,36.79,36.8,518969.0,36.0499,36.0597,35.962,35.9717,518969.0
2019-06-26 14:55:00,36.79,36.93,36.78,36.88,513179.0,35.962,36.0988,35.9522,36.0499,513179.0
2019-06-26 15:00:00,36.89,36.95,36.81,36.84,595518.0,36.0597,36.1184,35.9815,36.0108,595518.0
2019-06-26 15:05:00,36.84,36.85,36.65,36.76,834076.0,36.0108,36.0206,35.8251,35.9326,834076.0
2019-06-26 15:10:00,36.75,36.87,36.66,36.85,576770.0,35.9229,36.0402,35.8349,36.0206,576770.0
2019-06-26 15:15:00,36.84,36.9,36.76,36.87,566555.0,36.0108,36.0695,35.9326,36.0402,566555.0
2019-06-26 15:20:00,36.86,36.87,36.74,36.8,471015.0,36.0304,36.0402,35.9131,35.9717,471015.0
2019-06-26 15:25:00,36.8,36.93,36.77,36.82,567051.0,35.9717,36.0988,35.9424,35.9913,567051.0
2019-06-26 15:30:00,36.82,36.83,36.72,36.76,595926.0,35.9913,36.0011,35.8935,35.9326,595926.0
2019-06-26 15:35:00,36.75,36.87,36.69,36.82,785884.0,35.9229,36.0402,35.8642,35.9913,785884.0
2019-06-26 15:40:00,36.82,36.91,36.8,36.84,709418.0,35.9913,36.0793,35.9717,36.0108,709418.0
2019-06-26 15:45:00,36.84,36.89,36.76,36.87,834012.0,36.0108,36.0597,35.9326,36.0402,834012.0
2019-06-26 15:50:00,36.87,37.09,36.84,37.03,3654498.0,36.0402,36.2552,36.0108,36.1965,3654498.0
2019-06-26 15:55:00,37.04,37.09,36.94,37.05,2648509.0,36.2063,36.2552,36.1086,36.2161,2648509.0
2019-06-27 09:30:00,36.86,37.05,36.51,36.89,2510811.0,36.0304,36.2161,35.6883,36.0597,2510811.0
2019-06-27 09:35:00,36.9,37.3,36.9,37.17,1353787.0,36.0695,36.4605,36.0695,36.3334,1353787.0
2019-06-27 09:40:00,37.18,37.32,37.07,37.13,902623.0,36.3432,36.48,36.2356,36.2943,902623.0
2019-06-27 09:45:00,37.12,37.45,37.05,37.44,1272710.0,36.2845,36.6071,36.2161,36.5973,1272710.0
2019-06-27 09:50:00,37.44,37.6,37.37,37.55,1156621.0,36.5973,36.7537,36.5289,36.7048,1156621.0
2019-06-27 09:55:00,37.56,37.64,37.47,37.6,923107.0,36.7146,36.7928,36.6266,36.7537,923107.0
2019-06-27 10:00:00,37.6,37.79,37.6,37.78,1305365.0,36.7537,36.9394,36.7537,36.9297,1305365.0
2019-06-27 10:05:00,37.78,37.79,37.6,37.65,789033.0,36.9297,36.9394,36.7537,36.8026,789033.0
2019-06-27 10:10:00,37.64,37.8,37.6,37.72,966450.0,36.7928,36.9492,36.7537,36.871,966450.0
2019-06-27 10:15:00,37.73,37.75,37.57,37.59,449627.0,36.8808,36.9003,36.7244,36.7439,449627.0
2019-06-27 10:20:00,37.59,37.84,37.53,37.79,687403.0,36.7439,36.9883,36.6853,36.9394,687403.0
2019-06-27 10:25:00,37.79,37.84,37.74,37.78,748577.0,36.9394,36.9883,36.8906,36.9297,748577.0
2019-06-27 10:30:00,37.79,37.79,37.67,37.72,512558.0,36.9394,36.9394,36.8221,36.871,512558.0
2019-06-27 10:35:00,37.71,37.8,37.65,37.71,461075.0,36.8612,36.9492,36.8026,36.8612,461075.0
2019-06-27 10:40:00,37.72,37.73,37.65,37.7,323429.0,36.871,36.8808,36.8026,36.8515,323429.0
2019-06-27 10:45:00,37.7,37.8,37.69,37.75,488145.0,36.8515,36.9492,36.8417,36.9003,488145.0
2019-06-27 10:50:00,37.75,37.84,37.72,37.83,490696.0,36.9003,36.9883,36.871,36.9785,490696.0
2019-06-27 10:55:00,37.83,37.94,37.8,37.94,747409.0,36.9785,37.0861,36.9492,37.0861,747409.0
2019-06-27 11:00:00,37.93,38.0,37.9,37.98,530079.0,37.0763,37.1447,37.047,37.1252,530079.0
2019-06-27 11:05:00,37.98,37.99,37.9,37.95,444237.0,37.1252,37.1349,37.047,37.0958,444237.0
2019-06-27 11:10:00,37.94,37.99,37.9,37.94,341715.0,37.0861,37.1349,37.047,37.0861,341715.0
2019-06-27 11:15:00,37.95,37.95,37.77,37.8,1026316.0,37.0958,37.0958,36.9199,36.9492,1026316.0
2019-06-27 11:20:00,37.8,37.8,37.69,37.75,901030.0,36.9492,36.9492,36.8417,36.9003,901030.0
2019-06-27 11:25:00,37.74,37.86,37.74,37.81,501138.0,36.8906,37.0079,36.8906,36.959,501138.0
2019-06-27 11:30:00,37.81,37.81,37.65,37.68,599828.0,36.959,36.959,36.8026,36.8319,599828.0
2019-06-27 11:35:00,37.68,37.78,37.62,37.7,568516.0,36.8319,36.9297,36.7733,36.8515,568516.0
2019-06-27 11:40:00,37.71,37.77,37.7,37.76,415764.0,36.8612,36.9199,36.8515,36.9101,415764.0
2019-06-27 11:45:00,37.76,37.82,37.68,37.73,530055.0,36.9101,36.9688,36.8319,36.8808,530055.0
2019-06-27 11:50:00,37.74,37.82,37.69,37.8,478129.0,36.8906,36.9688,36.8417,36.9492,478129.0
2019-06-27 11:55:00,37.79,37.82,37.75,37.81,206642.0,36.9394,36.9688,36.9003,36.959,206642.0
2019-06-27 12:00:00,37.8,37.87,37.76,37.8,370209.0,36.9492,37.0176,36.9101,36.9492,370209.0
2019-06-27 12:05:00,37.8,37.81,37.75,37.79,228796.0,36.9492,36.959,36.9003,36.9394,228796.0
2019-06-27 12:10:00,37.79,37.82,37.73,37.77,263774.0,36.9394,36.9688,36.8808,36.9199,263774.0
2019-06-27 12:15:00,37.78,37.79,37.73,37.75,309568.0,36.9297,36.9394,36.8808,36.9003,309568.0
2019-06-27 12:20:00,37.75,37.81,37.75,37.78,214360.0,36.9003,36.959,36.9003,36.9297,214360.0
2019-06-27 12:25:00,37.78,37.8,37.71,37.78,237882.0,36.9297,36.9492,36.8612,36.9297,237882.0
2019-06-27 12:30:00,37.78,37.86,37.76,37.83,502555.0,36.9297,37.0079,36.9101,36.9785,502555.0
2019-06-27 12:35:00,37.82,37.94,37.82,37.93,374223.0,36.9688,37.0861,36.9688,37.0763,374223.0
2019-06-27 12:40:00,37.93,37.99,37.92,37.99,460854.0,37.0763,37.1349,37.0665,37.1349,460854.0
2019-06-27 12:45:00,37.98,38.0,37.91,37.96,375920.0,37.1252,37.1447,37.0567,37.1056,375920.0
2019-06-27 12:50:00,37.96,38.02,37.95,37.97,643099.0,37.1056,37.1643,37.0958,37.1154,643099.0
2019-06-27 12:55:00,37.97,37.99,37.93,37.98,372940.0,37.1154,37.1349,37.0763,37.1252,372940.0
2019-06-27 13:00:00,37.98,38.13,37.98,38.07,848628.0,37.1252,37.2718,37.1252,37.2131,848628.0
2019-06-27 13:05:00,38.08,38.1,38.04,38.07,359162.0,37.2229,37.2425,37.1838,37.2131,359162.0
2019-06-27 13:10:00,38.07,38.08,37.97,38.02,381152.0,37.2131,37.2229,37.1154,37.1643,381152.0
2019-06-27 13:15:00,38.03,38.04,37.96,37.98,234074.0,37.174,37.1838,37.1056,37.1252,234074.0
2019-06-27 13:20:00,37.97,38.02,37.96,37.99,218302.0,37.1154,37.1643,37.1056,37.1349,218302.0
2019-06-27 13:25:00,37.99,38.0,37.94,37.98,214720.0,37.1349,37.1447,37.0861,37.1252,214720.0
2019-06-27 13:30:00,37.98,37.99,37.93,37.97,182767.0,37.1252,37.1349,37.0763,37.1154,182767.0
2019-06-27 13:35:00,37.97,38.01,37.95,37.99,368126.0,37.1154,37.1545,37.0958,37.1349,368126.0
2019-06-27 13:40:00,38.0,38.02,37.97,38.01,224497.0,37.1447,37.1643,37.1154,37.1545,224497.0
2019-06-27 13:45:00,38.0,38.07,38.0,38.07,244880.0,37.1447,37.2131,37.1447,37.2131,244880.0
2019-06-27 13:50:00,38.06,38.09,38.06,38.09,250744.0,37.2034,37.2327,37.2034,37.2327,250744.0
2019-06-27 13:55:00,38.08,38.1,38.07,38.1,365238.0,37.2229,37.2425,37.2131,37.2425,365238.0
2019-06-27 14:00:00,38.09,38.14,38.09,38.11,354187.0,37.2327,37.2816,37.2327,37.2522,354187.0
2019-06-27 14:05:00,38.11,38.15,38.09,38.13,305155.0,37.2522,37.2913,37.2327,37.2718,305155.0
2019-06-27 14:10:00,38.13,38.2,38.11,38.18,503435.0,37.2718,37.3402,37.2522,37.3207,503435.0
2019-06-27 14:15:00,38.18,38.26,38.16,38.26,472184.0,37.3207,37.3989,37.3011,37.3989,472184.0
2019-06-27 14:20:00,38.26,38.3,38.23,38.25,513578.0,37.3989,37.438,37.3695,37.3891,513578.0
2019-06-27 14:25:00,38.25,38.28,38.2,38.28,318495.0,37.3891,37.4184,37.3402,37.4184,318495.0
2019-06-27 14:30:00,38.27,38.33,38.24,38.3,646124.0,37.4086,37.4673,37.3793,37.438,646124.0
2019-06-27 14:35:00,38.29,38.3,38.2,38.25,441526.0,37.4282,37.438,37.3402,37.3891,441526.0
2019-06-27 14:40:00,38.24,38.25,38.14,38.18,395763.0,37.3793,37.3891,37.2816,37.3207,395763.0
2019-06-27 14:45:00,38.18,38.19,38.11,38.14,313650.0,37.3207,37.3304,37.2522,37.2816,313650.0
2019-06-27 14:50:00,38.15,38.17,38.08,38.1,333613.0,37.2913,37.3109,37.2229,37.2425,333613.0
2019-06-27 14:55:00,38.1,38.11,38.06,38.09,739550.0,37.2425,37.2522,37.2034,37.2327,739550.0
2019-06-27 15:00:00,38.08,38.15,38.05,38.07,559119.0,37.2229,37.2913,37.1936,37.2131,559119.0
2019-06-27 15:05:00,38.07,38.17,38.06,38.13,422656.0,37.2131,37.3109,37.2034,37.2718,422656.0
2019-06-27 15:10:00,38.14,38.18,38.08,38.1,255714.0,37.2816,37.3207,37.2229,37.2425,255714.0
2019-06-27 15:15:00,38.1,38.13,38.03,38.07,305150.0,37.2425,37.2718,37.174,37.2131,305150.0
2019-06-27 15:20:00,38.07,38.08,38.01,38.07,321546.0,37.2131,37.2229,37.1545,37.2131,321546.0
2019-06-27 15:25:00,38.07,38.11,38.05,38.08,276862.0,37.2131,37.2522,37.1936,37.2229,276862.0
2019-06-27 15:30:00,38.07,38.1,38.04,38.1,357065.0,37.2131,37.2425,37.1838,37.2425,357065.0
2019-06-27 15:35:00,38.09,38.18,38.08,38.16,484810.0,37.2327,37.3207,37.2229,37.3011,484810.0
2019-06-27 15:40:00,38.16,38.22,38.12,38.21,573301.0,37.3011,37.3598,37.262,37.35,573301.0
2019-06-27 15:45:00,38.2,38.3,38.2,38.26,648084.0,37.3402,37.438,37.3402,37.3989,648084.0
2019-06-27 15:50:00,38.26,38.3,38.23,38.26,1036767.0,37.3989,37.438,37.3695,37.3989,1036767.0
2019-06-27 15:55:00,38.26,38.27,38.05,38.07,2164155.0,37.3989,37.4086,37.1936,37.2131,2164155.0
2019-06-28 09:30:00,39.38,39.4,38.76,38.77,3611115.0,38.4937,38.5132,37.8876,37.8974,3611115.0
2019-06-28 09:35:00,38.77,38.97,38.6,38.72,1795307.0,37.8974,38.0929,37.7312,37.8485,1795307.0
2019-06-28 09:40:00,38.71,38.95,38.62,38.76,1333460.0,37.8387,38.0733,37.7508,37.8876,1333460.0
2019-06-28 09:45:00,38.76,38.9,38.71,38.78,1459059.0,37.8876,38.0245,37.8387,37.9072,1459059.0
2019-06-28 09:50:00,38.77,38.77,38.35,38.36,1474468.0,37.8974,37.8974,37.4868,37.4966,1474468.0
2019-06-28 09:55:00,38.37,38.45,38.22,38.24,1303997.0,37.5064,37.5846,37.3598,37.3793,1303997.0
2019-06-28 10:00:00,38.24,38.31,38.15,38.26,822362.0,37.3793,37.4477,37.2913,37.3989,822362.0
2019-06-28 10:05:00,38.26,38.32,38.12,38.13,1014058.0,37.3989,37.4575,37.262,37.2718,1014058.0
2019-06-28 10:10:00,38.13,38.26,38.05,38.23,884214.0,37.2718,37.3989,37.1936,37.3695,884214.0
2019-06-28 10:15:00,38.23,38.3,38.16,38.27,649754.0,37.3695,37.438,37.3011,37.4086,649754.0
2019-06-28 10:20:00,38.27,38.39,38.25,38.31,874632.0,37.4086,37.5259,37.3891,37.4477,874632.0
2019-06-28 10:25:00,38.32,38.35,38.15,38.15,456261.0,37.4575,37.4868,37.2913,37.2913,456261.0
2019-06-28 10:30:00,38.15,38.2,38.06,38.13,804483.0,37.2913,37.3402,37.2034,37.2718,804483.0
2019-06-28 10:35:00,38.13,38.22,38.11,38.14,454626.0,37.2718,37.3598,37.2522,37.2816,454626.0
2019-06-28 10:40:00,38.13,38.29,38.09,38.27,446401.0,37.2718,37.4282,37.2327,37.4086,446401.0
2019-06-28 10:45:00,38.26,38.45,38.24,38.38,807145.0,37.3989,37.5846,37.3793,37.5162,807145.0
2019-06-28 10:50:00,38.38,38.48,38.35,38.38,744276.0,37.5162,37.6139,37.4868,37.5162,744276.0
2019-06-28 10:55:00,38.38,38.44,38.37,38.41,337890.0,37.5162,37.5748,37.5064,37.5455,337890.0
2019-06-28 11:00:00,38.4,38.45,38.37,38.41,279199.0,37.5357,37.5846,37.5064,37.5455,279199.0
2019-06-28 11:05:00,38.41,38.44,38.32,38.32,356600.0,37.5455,37.5748,37.4575,37.4575,356600.0
2019-06-28 11:10:00,38.32,38.33,38.25,38.32,457311.0,37.4575,37.4673,37.3891,37.4575,457311.0
2019-06-28 11:15:00,38.31,38.38,38.23,38.29,270703.0,37.4477,37.5162,37.3695,37.4282,270703.0
2019-06-28 11:20:00,38.3,38.31,38.22,38.31,266682.0,37.438,37.4477,37.3598,37.4477,266682.0
2019-06-28 11:25:00,38.31,38.41,38.29,38.36,446207.0,37.4477,37.5455,37.4282,37.4966,446207.0
2019-06-28 11:30:00,38.35,38.42,38.31,38.39,206265.0,37.4868,37.5553,37.4477,37.5259,206265.0
2019-06-28 11:35:00,38.39,38.42,38.35,38.38,162712.0,37.5259,37.5553,37.4868,37.5162,162712.0
2019-06-28 11:40:00,38.38,38.44,38.37,38.44,205321.0,37.5162,37.5748,37.5064,37.5748,205321.0
2019-06-28 11:45:00,38.43,38.57,38.43,38.56,682645.0,37.565,37.7019,37.565,37.6921,682645.0
2019-06-28 11:50:00,38.55,38.58,38.51,38.52,355286.0,37.6823,37.7117,37.6432,37.653,355286.0
2019-06-28 11:55:00,38.52,38.59,38.52,38.57,314917.0,37.653,37.7214,37.653,37.7019,314917.0
2019-06-28 12:00:00,38.58,38.65,38.58,38.62,365797.0,37.7117,37.7801,37.7117,37.7508,365797.0
2019-06-28 12:05:00,38.62,38.62,38.53,38.55,324121.0,37.7508,37.7508,37.6628,37.6823,324121.0
2019-06-28 12:10:00,38.55,38.6,38.51,38.52,189913.0,37.6823,37.7312,37.6432,37.653,189913.0
2019-06-28 12:15:00,38.52,38.65,38.51,38.63,366247.0,37.653,37.7801,37.6432,37.7605,366247.0
2019-06-28 12:20:00,38.63,38.73,38.6,38.71,640770.0,37.7605,37.8583,37.7312,37.8387,640770.0
2019-06-28 12:25:00,38.7,38.82,38.7,38.77,578464.0,37.829,37.9463,37.829,37.8974,578464.0
2019-06-28 12:30:00,38.77,38.82,38.71,38.82,428864.0,37.8974,37.9463,37.8387,37.9463,428864.0
2019-06-28 12:35:00,38.82,38.82,38.76,38.79,248020.0,37.9463,37.9463,37.8876,37.9169,248020.0
2019-06-28 12:40:00,38.79,38.89,38.75,38.85,455001.0,37.9169,38.0147,37.8778,37.9756,455001.0
2019-06-28 12:45:00,38.85,38.89,38.82,38.88,286693.0,37.9756,38.0147,37.9463,38.0049,286693.0
2019-06-28 12:50:00,38.88,38.89,38.8,38.82,277710.0,38.0049,38.0147,37.9267,37.9463,277710.0
2019-06-28 12:55:00,38.81,38.86,38.8,38.83,176719.0,37.9365,37.9854,37.9267,37.956,176719.0
2019-06-28 13:00:00,38.83,38.84,38.76,38.78,213907.0,37.956,37.9658,37.8876,37.9072,213907.0
2019-06-28 13:05:00,38.79,38.79,38.72,38.74,224090.0,37.9169,37.9169,37.8485,37.8681,224090.0
2019-06-28 13:10:00,38.75,38.76,38.68,38.7,291872.0,37.8778,37.8876,37.8094,37.829,291872.0
2019-06-28 13:15:00,38.69,38.7,38.64,38.65,273553.0,37.8192,37.829,37.7703,37.7801,273553.0
2019-06-28 13:20:00,38.65,38.7,38.62,38.64,299830.0,37.7801,37.829,37.7508,37.7703,299830.0
2019-06-28 13:25:00,38.64,38.69,38.59,38.68,251481.0,37.7703,37.8192,37.7214,37.8094,251481.0
2019-06-28 13:30:00,38.69,38.69,38.61,38.67,177676.0,37.8192,37.8192,37.741,37.7996,177676.0
2019-06-28 13:35:00,38.66,38.78,38.65,38.77,280128.0,37.7899,37.9072,37.7801,37.8974,280128.0
2019-06-28 13:40:00,38.77,38.78,38.71,38.71,236634.0,37.8974,37.9072,37.8387,37.8387,236634.0
2019-06-28 13:45:00,38.71,38.74,38.66,38.74,168648.0,37.8387,37.8681,37.7899,37.8681,168648.0
2019-06-28 13:50:00,38.74,38.75,38.68,38.71,145842.0,37.8681,37.8778,37.8094,37.8387,145842.0
2019-06-28 13:55:00,38.7,38.73,38.68,38.71,141227.0,37.829,37.8583,37.8094,37.8387,141227.0
2019-06-28 14:00:00,38.71,38.74,38.68,38.68,163414.0,37.8387,37.8681,37.8094,37.8094,163414.0
2019-06-28 14:05:00,38.69,38.72,38.67,38.69,144198.0,37.8192,37.8485,37.7996,37.8192,144198.0
2019-06-28 14:10:00,38.69,38.72,38.68,38.7,114324.0,37.8192,37.8485,37.8094,37.829,114324.0
2019-06-28 14:15:00,38.7,38.7,38.64,38.69,194220.0,37.829,37.829,37.7703,37.8192,194220.0
2019-06-28 14:20:00,38.69,38.72,38.67,38.68,149931.0,37.8192,37.8485,37.7996,37.8094,149931.0
2019-06-28 14:25:00,38.68,38.73,38.66,38.71,195895.0,37.8094,37.8583,37.7899,37.8387,195895.0
2019-06-28 14:30:00,38.72,38.86,38.72,38.86,487193.0,37.8485,37.9854,37.8485,37.9854,487193.0
2019-06-28 14:35:00,38.86,38.87,38.84,38.86,291081.0,37.9854,37.9951,37.9658,37.9854,291081.0
2019-06-28 14:40:00,38.86,38.95,38.85,38.93,401695.0,37.9854,38.0733,37.9756,38.0538,401695.0
2019-06-28 14:45:00,38.92,38.93,38.85,38.86,281545.0,38.044,38.0538,37.9756,37.9854,281545.0
2019-06-28 14:50:00,38.86,38.87,38.81,38.84,287901.0,37.9854,37.9951,37.9365,37.9658,287901.0
2019-06-28 14:55:00,38.84,38.93,38.83,38.91,316105.0,37.9658,38.0538,37.956,38.0342,316105.0
2019-06-28 15:00:00,38.9,38.95,38.89,38.91,246067.0,38.0245,38.0733,38.0147,38.0342,246067.0
2019-06-28 15:05:00,38.91,38.94,38.89,38.94,213051.0,38.0342,38.0636,38.0147,38.0636,213051.0
2019-06-28 15:10:00,38.94,38.94,38.9,38.92,230319.0,38.0636,38.0636,38.0245,38.044,230319.0
2019-06-28 15:15:00,38.93,38.94,38.88,38.91,274034.0,38.0538,38.0636,38.0049,38.0342,274034.0
2019-06-28 15:20:00,38.91,38.93,38.85,38.87,288752.0,38.0342,38.0538,37.9756,37.9951,288752.0
2019-06-28 15:25:00,38.87,38.91,38.84,38.85,286341.0,37.9951,38.0342,37.9658,37.9756,286341.0
2019-06-28 15:30:00,38.86,38.91,38.84,38.89,285700.0,37.9854,38.0342,37.9658,38.0147,285700.0
2019-06-28 15:35:00,38.89,38.89,38.81,38.83,379509.0,38.0147,38.0147,37.9365,37.956,379509.0
2019-06-28 15:40:00,38.83,38.86,38.82,38.86,391457.0,37.956,37.9854,37.9463,37.9854,391457.0
2019-06-28 15:45:00,38.86,38.88,38.81,38.84,558149.0,37.9854,38.0049,37.9365,37.9658,558149.0
2019-06-28 15:50:00,38.84,38.85,38.78,38.82,901519.0,37.9658,37.9756,37.9072,37.9463,901519.0
2019-06-28 15:55:00,38.82,38.85,38.51,38.59,2935100.0,37.9463,37.9756,37.6432,37.7214,2935100.0
2019-07-01 09:30:00,41.11,41.71,40.89,40.93,4967429.0,40.1847,40.7712,39.9697,40.0088,4967429.0
2019-07-01 09:35:00,40.93,41.38,40.91,41.35,1899134.0,40.0088,40.4486,39.9892,40.4193,1899134.0
2019-07-01 09:40:00,41.34,41.39,40.66,40.79,2379174.0,40.4095,40.4584,39.7448,39.8719,2379174.0
2019-07-01 09:45:00,40.78,40.9,40.65,40.66,1696352.0,39.8621,39.9794,39.7351,39.7448,1696352.0
2019-07-01 09:50:00,40.66,40.96,40.59,40.84,1460577.0,39.7448,40.0381,39.6764,39.9208,1460577.0
2019-07-01 09:55:00,40.84,41.01,40.75,40.91,1090401.0,39.9208,40.087,39.8328,39.9892,1090401.0
2019-07-01 10:00:00,40.95,41.22,40.91,41.16,1194096.0,40.0283,40.2922,39.9892,40.2336,1194096.0
2019-07-01 10:05:00,41.15,41.21,41.0,41.07,1009461.0,40.2238,40.2825,40.0772,40.1456,1009461.0
2019-07-01 10:10:00,41.06,41.07,40.76,40.83,1041549.0,40.1358,40.1456,39.8426,39.911,1041549.0
2019-07-01 10:15:00,40.82,40.95,40.74,40.81,912807.0,39.9012,40.0283,39.823,39.8915,912807.0
2019-07-01 10:20:00,40.82,40.87,40.66,40.68,806444.0,39.9012,39.9501,39.7448,39.7644,806444.0
2019-07-01 10:25:00,40.69,40.74,40.63,40.7,702275.0,39.7742,39.823,39.7155,39.7839,702275.0
2019-07-01 10:30:00,40.71,40.9,40.71,40.76,883876.0,39.7937,39.9794,39.7937,39.8426,883876.0
2019-07-01 10:35:00,40.76,40.97,40.74,40.92,807977.0,39.8426,40.0479,39.823,39.999,807977.0
2019-07-01 10:40:00,40.93,40.94,40.83,40.89,507104.0,40.0088,40.0185,39.911,39.9697,507104.0
2019-07-01 10:45:00,40.88,40.9,40.79,40.79,488242.0,39.9599,39.9794,39.8719,39.8719,488242.0
2019-07-01 10:50:00,40.79,40.83,40.7,40.73,591305.0,39.8719,39.911,39.7839,39.8133,591305.0
2019-07-01 10:55:00,40.73,40.74,40.66,40.73,692308.0,39.8133,39.823,39.7448,39.8133,692308.0
2019-07-01 11:00:00,40.73,40.79,40.68,40.72,593233.0,39.8133,39.8719,39.7644,39.8035,593233.0
2019-07-01 11:05:00,40.73,40.73,40.53,40.54,873381.0,39.8133,39.8133,39.6178,39.6275,873381.0
2019-07-01 11:10:00,40.55,40.58,40.38,40.46,1141396.0,39.6373,39.6666,39.4711,39.5493,1141396.0
2019-07-01 11:15:00,40.46,40.52,40.41,40.5,513401.0,39.5493,39.608,39.5005,39.5884,513401.0
2019-07-01 11:20:00,40.5,40.55,40.44,40.52,459129.0,39.5884,39.6373,39.5298,39.608,459129.0
2019-07-01 11:25:00,40.52,40.53,40.31,40.31,672469.0,39.608,39.6178,39.4027,39.4027,672469.0
2019-07-01 11:30:00,40.31,40.36,40.25,40.34,678445.0,39.4027,39.4516,39.3441,39.4321,678445.0
2019-07-01 11:35:00,40.33,40.42,40.31,40.41,479224.0,39.4223,39.5102,39.4027,39.5005,479224.0
2019-07-01 11:40:00,40.4,40.46,40.3,40.41,604600.0,39.4907,39.5493,39.393,39.5005,604600.0
2019-07-01 11:45:00,40.41,40.42,40.3,40.34,365230.0,39.5005,39.5102,39.393,39.4321,365230.0
2019-07-01 11:50:00,40.35,40.37,40.31,40.34,239860.0,39.4418,39.4614,39.4027,39.4321,239860.0
2019-07-01 11:55:00,40.35,40.4,40.34,40.34,246460.0,39.4418,39.4907,39.4321,39.4321,246460.0
2019-07-01 12:00:00,40.34,40.37,40.25,40.25,372548.0,39.4321,39.4614,39.3441,39.3441,372548.0
2019-07-01 12:05:00,40.26,40.28,40.19,40.25,433661.0,39.3539,39.3734,39.2854,39.3441,433661.0
2019-07-01 12:10:00,40.25,40.46,40.25,40.4,591722.0,39.3441,39.5493,39.3441,39.4907,591722.0
2019-07-01 12:15:00,40.4,40.4,40.25,40.26,354123.0,39.4907,39.4907,39.3441,39.3539,354123.0
2019-07-01 12:20:00,40.25,40.28,40.17,40.19,500206.0,39.3441,39.3734,39.2659,39.2854,500206.0
2019-07-01 12:25:00,40.18,40.22,40.14,40.19,372497.0,39.2757,39.3148,39.2366,39.2854,372497.0
2019-07-01 12:30:00,40.18,40.25,40.18,40.23,328180.0,39.2757,39.3441,39.2757,39.3245,328180.0
2019-07-01 12:35:00,40.23,40.26,40.18,40.2,348825.0,39.3245,39.3539,39.2757,39.2952,348825.0
2019-07-01 12:40:00,40.21,40.27,40.2,40.24,200951.0,39.305,39.3636,39.2952,39.3343,200951.0
2019-07-01 12:45:00,40.24,40.27,40.18,40.21,245340.0,39.3343,39.3636,39.2757,39.305,245340.0
2019-07-01 12:50:00,40.21,40.23,40.1,40.12,441129.0,39.305,39.3245,39.1975,39.217,441129.0
2019-07-01 12:55:00,40.11,40.12,40.0,40.02,587792.0,39.2072,39.217,39.0997,39.1193,587792.0
2019-07-01 13:00:00,40.02,40.08,39.98,39.98,457680.0,39.1193,39.1779,39.0802,39.0802,457680.0
2019-07-01 13:05:00,39.99,40.18,39.97,40.12,603880.0,39.0899,39.2757,39.0704,39.217,603880.0
2019-07-01 13:10:00,40.12,40.14,40.01,40.02,392555.0,39.217,39.2366,39.1095,39.1193,392555.0
2019-07-01 13:15:00,40.03,40.05,40.0,40.05,223856.0,39.129,39.1486,39.0997,39.1486,223856.0
2019-07-01 13:20:00,40.05,40.06,39.92,39.94,367443.0,39.1486,39.1584,39.0215,39.0411,367443.0
2019-07-01 13:25:00,39.94,40.08,39.93,40.08,319436.0,39.0411,39.1779,39.0313,39.1779,319436.0
2019-07-01 13:30:00,40.08,40.11,40.0,40.11,266611.0,39.1779,39.2072,39.0997,39.2072,266611.0
2019-07-01 13:35:00,40.11,40.14,40.03,40.06,263292.0,39.2072,39.2366,39.129,39.1584,263292.0
2019-07-01 13:40:00,40.06,40.08,40.0,40.03,218669.0,39.1584,39.1779,39.0997,39.129,218669.0
2019-07-01 13:45:00,40.02,40.11,40.0,40.09,280521.0,39.1193,39.2072,39.0997,39.1877,280521.0
2019-07-01 13:50:00,40.09,40.11,40.04,40.09,185243.0,39.1877,39.2072,39.1388,39.1877,185243.0
2019-07-01 13:55:00,40.09,40.21,40.08,40.18,456525.0,39.1877,39.305,39.1779,39.2757,456525.0
2019-07-01 14:00:00,40.18,40.19,39.97,40.01,362847.0,39.2757,39.2854,39.0704,39.1095,362847.0
2019-07-01 14:05:00,40.02,40.06,39.95,40.02,398698.0,39.1193,39.1584,39.0508,39.1193,398698.0
2019-07-01 14:10:00,40.02,40.05,39.99,40.02,323066.0,39.1193,39.1486,39.0899,39.1193,323066.0
2019-07-01 14:15:00,40.02,40.04,39.89,39.89,529658.0,39.1193,39.1388,38.9922,38.9922,529658.0
2019-07-01 14:20:00,39.9,39.94,39.84,39.87,479006.0,39.002,39.0411,38.9433,38.9726,479006.0
2019-07-01 14:25:00,39.88,39.94,39.87,39.87,311406.0,38.9824,39.0411,38.9726,38.9726,311406.0
2019-07-01 14:30:00,39.88,39.88,39.83,39.87,416564.0,38.9824,38.9824,38.9335,38.9726,416564.0
2019-07-01 14:35:00,39.88,39.89,39.84,39.84,263100.0,38.9824,38.9922,38.9433,38.9433,263100.0
2019-07-01 14:40:00,39.84,39.85,39.78,39.81,301514.0,38.9433,38.9531,38.8847,38.914,301514.0
2019-07-01 14:45:00,39.8,39.82,39.76,39.78,443556.0,38.9042,38.9238,38.8651,38.8847,443556.0
2019-07-01 14:50:00,39.77,39.92,39.76,39.92,590099.0,38.8749,39.0215,38.8651,39.0215,590099.0
2019-07-01 14:55:00,39.93,39.93,39.83,39.84,335272.0,39.0313,39.0313,38.9335,38.9433,335272.0
2019-07-01 15:00:00,39.84,39.85,39.74,39.82,543207.0,38.9433,38.9531,38.8456,38.9238,543207.0
2019-07-01 15:05:00,39.81,39.9,39.81,39.89,358382.0,38.914,39.002,38.914,38.9922,358382.0
2019-07-01 15:10:00,39.89,40.07,39.88,40.04,768102.0,38.9922,39.1681,38.9824,39.1388,768102.0
2019-07-01 15:15:00,40.04,40.1,40.0,40.09,377574.0,39.1388,39.1975,39.0997,39.1877,377574.0
2019-07-01 15:20:00,40.09,40.15,40.07,40.12,283907.0,39.1877,39.2463,39.1681,39.217,283907.0
2019-07-01 15:25:00,40.13,40.14,40.09,40.11,361584.0,39.2268,39.2366,39.1877,39.2072,361584.0
2019-07-01 15:30:00,40.11,40.27,40.11,40.19,548790.0,39.2072,39.3636,39.2072,39.2854,548790.0
2019-07-01 15:35:00,40.2,40.28,40.19,40.27,400315.0,39.2952,39.3734,39.2854,39.3636,400315.0
2019-07-01 15:40:00,40.27,40.3,40.19,40.21,600964.0,39.3636,39.393,39.2854,39.305,600964.0
2019-07-01 15:45:00,40.21,40.23,40.13,40.2,527013.0,39.305,39.3245,39.2268,39.2952,527013.0
2019-07-01 15:50:00,40.19,40.26,40.15,40.18,777924.0,39.2854,39.3539,39.2463,39.2757,777924.0
2019-07-01 15:55:00,40.18,40.24,40.08,40.11,2221930.0,39.2757,39.3343,39.1779,39.2072,2221930.0
2019-07-02 09:30:00,39.65,39.82,39.43,39.54,1790408.0,38.7576,38.9238,38.5425,38.6501,1790408.0
2019-07-02 09:35:00,39.54,40.04,39.51,39.99,1119963.0,38.6501,39.1388,38.6207,39.0899,1119963.0
2019-07-02 09:40:00,39.99,40.03,39.79,39.82,1149684.0,39.0899,39.129,38.8944,38.9238,1149684.0
2019-07-02 09:45:00,39.83,39.91,39.72,39.83,479942.0,38.9335,39.0117,38.826,38.9335,479942.0
2019-07-02 09:50:00,39.83,39.84,39.64,39.73,439180.0,38.9335,38.9433,38.7478,38.8358,439180.0
2019-07-02 09:55:00,39.74,39.8,39.64,39.68,502771.0,38.8456,38.9042,38.7478,38.7869,502771.0
2019-07-02 10:00:00,39.67,39.81,39.59,39.75,1073105.0,38.7771,38.914,38.6989,38.8553,1073105.0
2019-07-02 10:05:00,39.75,39.76,39.56,39.58,586311.0,38.8553,38.8651,38.6696,38.6892,586311.0
2019-07-02 10:10:00,39.58,39.68,39.52,39.56,424356.0,38.6892,38.7869,38.6305,38.6696,424356.0
2019-07-02 10:15:00,39.57,39.6,39.47,39.49,393293.0,38.6794,38.7087,38.5816,38.6012,393293.0
2019-07-02 10:20:00,39.5,39.58,39.44,39.58,380816.0,38.611,38.6892,38.5523,38.6892,380816.0
2019-07-02 10:25:00,39.58,39.64,39.55,39.6,393792.0,38.6892,38.7478,38.6598,38.7087,393792.0
2019-07-02 10:30:00,39.61,39.67,39.5,39.56,519360.0,38.7185,38.7771,38.611,38.6696,519360.0
2019-07-02 10:35:00,39.55,39.57,39.45,39.46,268985.0,38.6598,38.6794,38.5621,38.5719,268985.0
2019-07-02 10:40:00,39.45,39.5,39.4,39.41,466143.0,38.5621,38.611,38.5132,38.523,466143.0
2019-07-02 10:45:00,39.41,39.43,39.28,39.29,523022.0,38.523,38.5425,38.3959,38.4057,523022.0
2019-07-02 10:50:00,39.3,39.43,39.26,39.43,474650.0,38.4155,38.5425,38.3764,38.5425,474650.0
2019-07-02 10:55:00,39.43,39.45,39.38,39.43,444658.0,38.5425,38.5621,38.4937,38.5425,444658.0
2019-07-02 11:00:00,39.44,39.48,39.36,39.47,427039.0,38.5523,38.5914,38.4741,38.5816,427039.0
2019-07-02 11:05:00,39.46,39.52,39.44,39.45,262090.0,38.5719,38.6305,38.5523,38.5621,262090.0
2019-07-02 11:10:00,39.45,39.45,39.35,39.36,326236.0,38.5621,38.5621,38.4643,38.4741,326236.0
2019-07-02 11:15:00,39.36,39.36,39.25,39.28,323678.0,38.4741,38.4741,38.3666,38.3959,323678.0
2019-07-02 11:20:00,39.28,39.39,39.27,39.31,222323.0,38.3959,38.5034,38.3861,38.4252,222323.0
2019-07-02 11:25:00,39.32,39.36,39.26,39.27,303135.0,38.435,38.4741,38.3764,38.3861,303135.0
2019-07-02 11:30:00,39.28,39.34,39.17,39.22,485278.0,38.3959,38.4546,38.2884,38.3373,485278.0
2019-07-02 11:35:00,39.22,39.22,39.12,39.13,420521.0,38.3373,38.3373,38.2395,38.2493,420521.0
2019-07-02 11:40:00,39.12,39.15,39.07,39.12,541894.0,38.2395,38.2688,38.1906,38.2395,541894.0
2019-07-02 11:45:00,39.12,39.15,39.06,39.12,373541.0,38.2395,38.2688,38.1809,38.2395,373541.0
2019-07-02 11:50:00,39.12,39.17,39.08,39.13,232945.0,38.2395,38.2884,38.2004,38.2493,232945.0
2019-07-02 11:55:00,39.13,39.21,39.12,39.13,270181.0,38.2493,38.3275,38.2395,38.2493,270181.0
2019-07-02 12:00:00,39.12,39.16,39.05,39.06,199549.0,38.2395,38.2786,38.1711,38.1809,199549.0
2019-07-02 12:05:00,39.06,39.17,39.05,39.15,196788.0,38.1809,38.2884,38.1711,38.2688,196788.0
2019-07-02 12:10:00,39.15,39.19,39.12,39.18,151316.0,38.2688,38.3079,38.2395,38.2982,151316.0
2019-07-02 12:15:00,39.17,39.23,39.16,39.17,250397.0,38.2884,38.347,38.2786,38.2884,250397.0
2019-07-02 12:20:00,39.18,39.2,39.15,39.17,144586.0,38.2982,38.3177,38.2688,38.2884,144586.0
2019-07-02 12:25:00,39.17,39.17,39.06,39.08,242752.0,38.2884,38.2884,38.1809,38.2004,242752.0
2019-07-02 12:30:00,39.07,39.13,39.04,39.09,265816.0,38.1906,38.2493,38.1613,38.2102,265816.0
2019-07-02 12:35:00,39.1,39.15,39.08,39.12,160283.0,38.22,38.2688,38.2004,38.2395,160283.0
2019-07-02 12:40:00,39.12,39.12,39.02,39.11,289761.0,38.2395,38.2395,38.1418,38.2297,289761.0
2019-07-02 12:45:00,39.11,39.16,39.1,39.14,188131.0,38.2297,38.2786,38.22,38.2591,188131.0
2019-07-02 12:50:00,39.13,39.19,39.13,39.18,168344.0,38.2493,38.3079,38.2493,38.2982,168344.0
2019-07-02 12:55:00,39.19,39.27,39.18,39.23,227816.0,38.3079,38.3861,38.2982,38.347,227816.0
2019-07-02 13:00:00,39.23,39.28,39.2,39.27,173639.0,38.347,38.3959,38.3177,38.3861,173639.0
2019-07-02 13:05:00,39.28,39.35,39.27,39.34,194105.0,38.3959,38.4643,38.3861,38.4546,194105.0
2019-07-02 13:10:00,39.34,39.37,39.29,39.31,163389.0,38.4546,38.4839,38.4057,38.4252,163389.0
2019-07-02 13:15:00,39.31,39.32,39.22,39.23,201062.0,38.4252,38.435,38.3373,38.347,201062.0
2019-07-02 13:20:00,39.23,39.23,39.19,39.21,209527.0,38.347,38.347,38.3079,38.3275,209527.0
2019-07-02 13:25:00,39.21,39.26,39.19,39.24,202634.0,38.3275,38.3764,38.3079,38.3568,202634.0
2019-07-02 13:30:00,39.24,39.26,39.18,39.26,169730.0,38.3568,38.3764,38.2982,38.3764,169730.0
2019-07-02 13:35:00,39.26,39.32,39.26,39.3,165256.0,38.3764,38.435,38.3764,38.4155,165256.0
2019-07-02 13:40:00,39.3,39.31,39.26,39.31,117241.0,38.4155,38.4252,38.3764,38.4252,117241.0
2019-07-02 13:45:00,39.31,39.34,39.25,39.33,142312.0,38.4252,38.4546,38.3666,38.4448,142312.0
2019-07-02 13:50:00,39.33,39.36,39.26,39.27,232117.0,38.4448,38.4741,38.3764,38.3861,232117.0
2019-07-02 13:55:00,39.27,39.27,39.18,39.21,167440.0,38.3861,38.3861,38.2982,38.3275,167440.0
2019-07-02 14:00:00,39.21,39.26,39.2,39.26,212142.0,38.3275,38.3764,38.3177,38.3764,212142.0
2019-07-02 14:05:00,39.27,39.32,39.24,39.32,143391.0,38.3861,38.435,38.3568,38.435,143391.0
2019-07-02 14:10:00,39.31,39.37,39.3,39.35,170512.0,38.4252,38.4839,38.4155,38.4643,170512.0
2019-07-02 14:15:00,39.34,39.39,39.3,39.31,233909.0,38.4546,38.5034,38.4155,38.4252,233909.0
2019-07-02 14:20:00,39.32,39.38,39.31,39.36,96268.0,38.435,38.4937,38.4252,38.4741,96268.0
2019-07-02 14:25:00,39.36,39.4,39.35,39.36,111012.0,38.4741,38.5132,38.4643,38.4741,111012.0
2019-07-02 14:30:00,39.35,39.4,39.35,39.37,174567.0,38.4643,38.5132,38.4643,38.4839,174567.0
2019-07-02 14:35:00,39.36,39.37,39.34,39.34,179915.0,38.4741,38.4839,38.4546,38.4546,179915.0
2019-07-02 14:40:00,39.35,39.44,39.34,39.41,216520.0,38.4643,38.5523,38.4546,38.523,216520.0
2019-07-02 14:45:00,39.4,39.42,39.37,39.4,107657.0,38.5132,38.5328,38.4839,38.5132,107657.0
2019-07-02 14:50:00,39.41,39.41,39.27,39.3,206615.0,38.523,38.523,38.3861,38.4155,206615.0
2019-07-02 14:55:00,39.3,39.37,39.29,39.34,143482.0,38.4155,38.4839,38.4057,38.4546,143482.0
2019-07-02 15:00:00,39.35,39.45,39.34,39.44,173844.0,38.4643,38.5621,38.4546,38.5523,173844.0
2019-07-02 15:05:00,39.45,39.49,39.44,39.49,205453.0,38.5621,38.6012,38.5523,38.6012,205453.0
2019-07-02 15:10:00,39.48,39.52,39.39,39.41,368617.0,38.5914,38.6305,38.5034,38.523,368617.0
2019-07-02 15:15:00,39.42,39.48,39.41,39.41,146580.0,38.5328,38.5914,38.523,38.523,146580.0
2019-07-02 15:20:00,39.42,39.46,39.4,39.44,123413.0,38.5328,38.5719,38.5132,38.5523,123413.0
2019-07-02 15:25:00,39.44,39.49,39.42,39.45,155544.0,38.5523,38.6012,38.5328,38.5621,155544.0
2019-07-02 15:30:00,39.45,39.51,39.39,39.45,298382.0,38.5621,38.6207,38.5034,38.5621,298382.0
2019-07-02 15:35:00,39.45,39.48,39.42,39.47,196728.0,38.5621,38.5914,38.5328,38.5816,196728.0
2019-07-02 15:40:00,39.47,39.58,39.47,39.52,328924.0,38.5816,38.6892,38.5816,38.6305,328924.0
2019-07-02 15:45:00,39.53,39.59,39.52,39.59,484091.0,38.6403,38.6989,38.6305,38.6989,484091.0
2019-07-02 15:50:00,39.59,39.65,39.53,39.65,659324.0,38.6989,38.7576,38.6403,38.7576,659324.0
2019-07-02 15:55:00,39.65,39.68,39.54,39.6,1268374.0,38.7576,38.7869,38.6501,38.7087,1268374.0
2019-07-03 09:30:00,39.6,39.75,39.41,39.49,727351.0,38.7087,38.8553,38.523,38.6012,727351.0
2019-07-03 09:35:00,39.5,39.67,39.5,39.64,422711.0,38.611,38.7771,38.611,38.7478,422711.0
2019-07-03 09:40:00,39.65,39.77,39.62,39.65,366215.0,38.7576,38.8749,38.7283,38.7576,366215.0
2019-07-03 09:45:00,39.65,39.68,39.44,39.48,347131.0,38.7576,38.7869,38.5523,38.5914,347131.0
2019-07-03 09:50:00,39.48,39.49,39.35,39.38,318640.0,38.5914,38.6012,38.4643,38.4937,318640.0
2019-07-03 09:55:00,39.37,39.39,39.28,39.31,283271.0,38.4839,38.5034,38.3959,38.4252,283271.0
2019-07-03 10:00:00,39.3,39.33,39.17,39.22,435043.0,38.4155,38.4448,38.2884,38.3373,435043.0
2019-07-03 10:05:00,39.21,39.35,39.21,39.29,425619.0,38.3275,38.4643,38.3275,38.4057,425619.0
2019-07-03 10:10:00,39.29,39.31,39.2,39.25,303159.0,38.4057,38.4252,38.3177,38.3666,303159.0
2019-07-03 10:15:00,39.25,39.33,39.23,39.29,324209.0,38.3666,38.4448,38.347,38.4057,324209.0
2019-07-03 10:20:00,39.29,39.36,39.26,39.29,177443.0,38.4057,38.4741,38.3764,38.4057,177443.0
2019-07-03 10:25:00,39.28,39.36,39.25,39.36,338151.0,38.3959,38.4741,38.3666,38.4741,338151.0
2019-07-03 10:30:00,39.36,39.4,39.28,39.29,302398.0,38.4741,38.5132,38.3959,38.4057,302398.0
2019-07-03 10:35:00,39.29,39.34,39.28,39.29,255516.0,38.4057,38.4546,38.3959,38.4057,255516.0
2019-07-03 10:40:00,39.28,39.37,39.27,39.37,151144.0,38.3959,38.4839,38.3861,38.4839,151144.0
2019-07-03 10:45:00,39.37,39.49,39.34,39.41,239492.0,38.4839,38.6012,38.4546,38.523,239492.0
2019-07-03 10:50:00,39.41,39.49,39.41,39.46,145586.0,38.523,38.6012,38.523,38.5719,145586.0
2019-07-03 10:55:00,39.46,39.47,39.42,39.44,170165.0,38.5719,38.5816,38.5328,38.5523,170165.0
2019-07-03 11:00:00,39.44,39.48,39.41,39.47,160930.0,38.5523,38.5914,38.523,38.5816,160930.0
2019-07-03 11:05:00,39.46,39.48,39.42,39.45,115908.0,38.5719,38.5914,38.5328,38.5621,115908.0
2019-07-03 11:10:00,39.45,39.47,39.3,39.31,448164.0,38.5621,38.5816,38.4155,38.4252,448164.0
2019-07-03 11:15:00,39.3,39.37,39.3,39.36,119027.0,38.4155,38.4839,38.4155,38.4741,119027.0
2019-07-03 11:20:00,39.37,39.39,39.29,39.3,199418.0,38.4839,38.5034,38.4057,38.4155,199418.0
2019-07-03 11:25:00,39.29,39.35,39.28,39.32,141314.0,38.4057,38.4643,38.3959,38.435,141314.0
2019-07-03 11:30:00,39.32,39.38,39.29,39.37,204856.0,38.435,38.4937,38.4057,38.4839,204856.0
2019-07-03 11:35:00,39.37,39.4,39.33,39.34,166842.0,38.4839,38.5132,38.4448,38.4546,166842.0
2019-07-03 11:40:00,39.34,39.37,39.28,39.3,243933.0,38.4546,38.4839,38.3959,38.4155,243933.0
2019-07-03 11:45:00,39.29,39.3,39.25,39.29,129465.0,38.4057,38.4155,38.3666,38.4057,129465.0
2019-07-03 11:50:00,39.28,39.31,39.26,39.27,102705.0,38.3959,38.4252,38.3764,38.3861,102705.0
2019-07-03 11:55:00,39.27,39.28,39.22,39.25,200771.0,38.3861,38.3959,38.3373,38.3666,200771.0
2019-07-03 12:00:00,39.24,39.31,39.24,39.3,219002.0,38.3568,38.4252,38.3568,38.4155,219002.0
2019-07-03 12:05:00,39.29,39.31,39.24,39.26,185566.0,38.4057,38.4252,38.3568,38.3764,185566.0
2019-07-03 12:10:00,39.26,39.3,39.24,39.29,118865.0,38.3764,38.4155,38.3568,38.4057,118865.0
2019-07-03 12:15:00,39.29,39.35,39.25,39.33,168948.0,38.4057,38.4643,38.3666,38.4448,168948.0
2019-07-03 12:20:00,39.32,39.39,39.32,39.36,208252.0,38.435,38.5034,38.435,38.4741,208252.0
2019-07-03 12:25:00,39.35,39.37,39.34,39.36,156287.0,38.4643,38.4839,38.4546,38.4741,156287.0
2019-07-03 12:30:00,39.35,39.44,39.35,39.44,343245.0,38.4643,38.5523,38.4643,38.5523,343245.0
2019-07-03 12:35:00,39.44,39.5,39.43,39.49,325968.0,38.5523,38.611,38.5425,38.6012,325968.0
2019-07-03 12:40:00,39.49,39.53,39.46,39.51,437102.0,38.6012,38.6403,38.5719,38.6207,437102.0
2019-07-03 12:45:00,39.51,39.52,39.44,39.48,549740.0,38.6207,38.6305,38.5523,38.5914,549740.0
2019-07-03 12:50:00,39.49,39.64,39.46,39.64,475087.0,38.6012,38.7478,38.5719,38.7478,475087.0
2019-07-03 12:55:00,39.64,39.64,39.57,39.6,558924.0,38.7478,38.7478,38.6794,38.7087,558924.0
2019-07-05 09:30:00,39.04,39.38,38.79,39.38,1262489.0,38.1613,38.4937,37.9169,38.4937,1262489.0
2019-07-05 09:35:00,39.38,39.38,39.2,39.29,342783.0,38.4937,38.4937,38.3177,38.4057,342783.0
2019-07-05 09:40:00,39.3,39.34,39.16,39.18,256698.0,38.4155,38.4546,38.2786,38.2982,256698.0
2019-07-05 09:45:00,39.19,39.46,39.17,39.41,368139.0,38.3079,38.5719,38.2884,38.523,368139.0
2019-07-05 09:50:00,39.41,39.56,39.4,39.51,612284.0,38.523,38.6696,38.5132,38.6207,612284.0
2019-07-05 09:55:00,39.51,39.51,39.32,39.33,259138.0,38.6207,38.6207,38.435,38.4448,259138.0
2019-07-05 10:00:00,39.33,39.36,39.17,39.2,355104.0,38.4448,38.4741,38.2884,38.3177,355104.0
2019-07-05 10:05:00,39.2,39.24,39.16,39.16,235986.0,38.3177,38.3568,38.2786,38.2786,235986.0
2019-07-05 10:10:00,39.16,39.18,39.01,39.04,471263.0,38.2786,38.2982,38.132,38.1613,471263.0
2019-07-05 10:15:00,39.05,39.06,38.93,38.99,410132.0,38.1711,38.1809,38.0538,38.1124,410132.0
2019-07-05 10:20:00,38.98,38.99,38.89,38.91,228785.0,38.1027,38.1124,38.0147,38.0342,228785.0
2019-07-05 10:25:00,38.91,38.93,38.84,38.91,290818.0,38.0342,38.0538,37.9658,38.0342,290818.0
2019-07-05 10:30:00,38.91,38.98,38.85,38.93,269413.0,38.0342,38.1027,37.9756,38.0538,269413.0
2019-07-05 10:35:00,38.93,38.95,38.87,38.88,164752.0,38.0538,38.0733,37.9951,38.0049,164752.0
2019-07-05 10:40:00,38.89,38.92,38.86,38.89,142607.0,38.0147,38.044,37.9854,38.0147,142607.0
2019-07-05 10:45:00,38.9,39.02,38.86,39.0,279579.0,38.0245,38.1418,37.9854,38.1222,279579.0
2019-07-05 10:50:00,39.01,39.04,38.99,39.01,175021.0,38.132,38.1613,38.1124,38.132,175021.0
2019-07-05 10:55:00,39.01,39.11,38.96,39.11,251783.0,38.132,38.2297,38.0831,38.2297,251783.0
2019-07-05 11:00:00,39.11,39.16,39.06,39.15,184356.0,38.2297,38.2786,38.1809,38.2688,184356.0
2019-07-05 11:05:00,39.14,39.2,39.11,39.18,140665.0,38.2591,38.3177,38.2297,38.2982,140665.0
2019-07-05 11:10:00,39.18,39.19,39.14,39.17,113928.0,38.2982,38.3079,38.2591,38.2884,113928.0
2019-07-05 11:15:00,39.16,39.18,39.12,39.13,95224.0,38.2786,38.2982,38.2395,38.2493,95224.0
2019-07-05 11:20:00,39.13,39.13,39.08,39.12,153928.0,38.2493,38.2493,38.2004,38.2395,153928.0
2019-07-05 11:25:00,39.12,39.19,39.11,39.16,152040.0,38.2395,38.3079,38.2297,38.2786,152040.0
2019-07-05 11:30:00,39.16,39.19,39.11,39.13,180624.0,38.2786,38.3079,38.2297,38.2493,180624.0
2019-07-05 11:35:00,39.12,39.14,39.06,39.1,154456.0,38.2395,38.2591,38.1809,38.22,154456.0
2019-07-05 11:40:00,39.11,39.11,39.01,39.01,141369.0,38.2297,38.2297,38.132,38.132,141369.0
2019-07-05 11:45:00,39.01,39.02,38.96,39.0,257993.0,38.132,38.1418,38.0831,38.1222,257993.0
2019-07-05 11:50:00,39.01,39.03,38.96,38.98,198010.0,38.132,38.1515,38.0831,38.1027,198010.0
2019-07-05 11:55:00,38.97,39.08,38.96,39.08,230886.0,38.0929,38.2004,38.0831,38.2004,230886.0
2019-07-05 12:00:00,39.08,39.1,39.03,39.07,207985.0,38.2004,38.22,38.1515,38.1906,207985.0
2019-07-05 12:05:00,39.06,39.1,39.04,39.07,119440.0,38.1809,38.22,38.1613,38.1906,119440.0
2019-07-05 12:10:00,39.07,39.17,39.06,39.16,157476.0,38.1906,38.2884,38.1809,38.2786,157476.0
2019-07-05 12:15:00,39.16,39.25,39.16,39.21,243846.0,38.2786,38.3666,38.2786,38.3275,243846.0
2019-07-05 12:20:00,39.21,39.22,39.18,39.22,104266.0,38.3275,38.3373,38.2982,38.3373,104266.0
2019-07-05 12:25:00,39.21,39.23,39.17,39.19,142863.0,38.3275,38.347,38.2884,38.3079,142863.0
2019-07-05 12:30:00,39.18,39.22,39.16,39.18,144378.0,38.2982,38.3373,38.2786,38.2982,144378.0
2019-07-05 12:35:00,39.19,39.21,39.14,39.15,151318.0,38.3079,38.3275,38.2591,38.2688,151318.0
2019-07-05 12:40:00,39.15,39.16,39.1,39.12,114165.0,38.2688,38.2786,38.22,38.2395,114165.0
2019-07-05 12:45:00,39.13,39.15,39.11,39.11,98711.0,38.2493,38.2688,38.2297,38.2297,98711.0
2019-07-05 12:50:00,39.12,39.17,39.1,39.16,142736.0,38.2395,38.2884,38.22,38.2786,142736.0
2019-07-05 12:55:00,39.16,39.18,39.15,39.17,95999.0,38.2786,38.2982,38.2688,38.2884,95999.0
2019-07-05 13:00:00,39.17,39.21,39.15,39.2,125192.0,38.2884,38.3275,38.2688,38.3177,125192.0
2019-07-05 13:05:00,39.21,39.28,39.2,39.25,209155.0,38.3275,38.3959,38.3177,38.3666,209155.0
2019-07-05 13:10:00,39.25,39.26,39.23,39.26,107048.0,38.3666,38.3764,38.347,38.3764,107048.0
2019-07-05 13:15:00,39.26,39.27,39.2,39.21,82670.0,38.3764,38.3861,38.3177,38.3275,82670.0
2019-07-05 13:20:00,39.21,39.25,39.18,39.24,139748.0,38.3275,38.3666,38.2982,38.3568,139748.0
2019-07-05 13:25:00,39.24,39.25,39.21,39.23,62752.0,38.3568,38.3666,38.3275,38.347,62752.0
2019-07-05 13:30:00,39.23,39.3,39.23,39.26,126124.0,38.347,38.4155,38.347,38.3764,126124.0
2019-07-05 13:35:00,39.26,39.36,39.25,39.35,172170.0,38.3764,38.4741,38.3666,38.4643,172170.0
2019-07-05 13:40:00,39.35,39.4,39.34,39.38,132159.0,38.4643,38.5132,38.4546,38.4937,132159.0
2019-07-05 13:45:00,39.39,39.39,39.36,39.37,77085.0,38.5034,38.5034,38.4741,38.4839,77085.0
2019-07-05 13:50:00,39.38,39.38,39.33,39.35,79618.0,38.4937,38.4937,38.4448,38.4643,79618.0
2019-07-05 13:55:00,39.36,39.39,39.35,39.36,92865.0,38.4741,38.5034,38.4643,38.4741,92865.0
2019-07-05 14:00:00,39.37,39.47,39.36,39.46,171771.0,38.4839,38.5816,38.4741,38.5719,171771.0
2019-07-05 14:05:00,39.47,39.47,39.37,39.38,147899.0,38.5816,38.5816,38.4839,38.4937,147899.0
2019-07-05 14:10:00,39.38,39.39,39.33,39.35,90490.0,38.4937,38.5034,38.4448,38.4643,90490.0
2019-07-05 14:15:00,39.34,39.38,39.29,39.36,163784.0,38.4546,38.4937,38.4057,38.4741,163784.0
2019-07-05 14:20:00,39.36,39.4,39.35,39.38,103612.0,38.4741,38.5132,38.4643,38.4937,103612.0
2019-07-05 14:25:00,39.39,39.39,39.36,39.37,103598.0,38.5034,38.5034,38.4741,38.4839,103598.0
2019-07-05 14:30:00,39.37,39.44,39.37,39.41,144752.0,38.4839,38.5523,38.4839,38.523,144752.0
2019-07-05 14:35:00,39.41,39.43,39.36,39.41,150086.0,38.523,38.5425,38.4741,38.523,150086.0
2019-07-05 14:40:00,39.41,39.47,39.38,39.46,139869.0,38.523,38.5816,38.4937,38.5719,139869.0
2019-07-05 14:45:00,39.46,39.51,39.45,39.51,155512.0,38.5719,38.6207,38.5621,38.6207,155512.0
2019-07-05 14:50:00,39.51,39.51,39.46,39.49,79431.0,38.6207,38.6207,38.5719,38.6012,79431.0
2019-07-05 14:55:00,39.5,39.53,39.45,39.5,129258.0,38.611,38.6403,38.5621,38.611,129258.0
2019-07-05 15:00:00,39.5,39.5,39.44,39.45,104993.0,38.611,38.611,38.5523,38.5621,104993.0
2019-07-05 15:05:00,39.46,39.46,39.41,39.43,148833.0,38.5719,38.5719,38.523,38.5425,148833.0
2019-07-05 15:10:00,39.43,39.54,39.42,39.53,195325.0,38.5425,38.6501,38.5328,38.6403,195325.0
2019-07-05 15:15:00,39.53,39.55,39.48,39.5,170359.0,38.6403,38.6598,38.5914,38.611,170359.0
2019-07-05 15:20:00,39.5,39.55,39.48,39.53,114748.0,38.611,38.6598,38.5914,38.6403,114748.0
2019-07-05 15:25:00,39.53,39.53,39.49,39.52,138687.0,38.6403,38.6403,38.6012,38.6305,138687.0
2019-07-05 15:30:00,39.53,39.54,39.47,39.49,220686.0,38.6403,38.6501,38.5816,38.6012,220686.0
2019-07-05 15:35:00,39.49,39.52,39.45,39.46,218179.0,38.6012,38.6305,38.5621,38.5719,218179.0
2019-07-05 15:40:00,39.46,39.48,39.43,39.44,189046.0,38.5719,38.5914,38.5425,38.5523,189046.0
2019-07-05 15:45:00,39.44,39.45,39.39,39.41,233889.0,38.5523,38.5621,38.5034,38.523,233889.0
2019-07-05 15:50:00,39.41,39.44,39.36,39.39,451590.0,38.523,38.5523,38.4741,38.5034,451590.0
2019-07-05 15:55:00,39.36,39.44,39.33,39.43,730480.0,38.4741,38.5523,38.4448,38.5425,730480.0
2019-07-08 09:30:00,39.03,39.33,38.94,39.26,670465.0,38.1515,38.4448,38.0636,38.3764,670465.0
2019-07-08 09:35:00,39.26,39.32,39.04,39.07,343256.0,38.3764,38.435,38.1613,38.1906,343256.0
2019-07-08 09:40:00,39.07,39.19,39.0,39.19,451531.0,38.1906,38.3079,38.1222,38.3079,451531.0
2019-07-08 09:45:00,39.19,39.33,39.13,39.32,430931.0,38.3079,38.4448,38.2493,38.435,430931.0
2019-07-08 09:50:00,39.33,39.59,39.31,39.58,618289.0,38.4448,38.6989,38.4252,38.6892,618289.0
2019-07-08 09:55:00,39.58,39.78,39.58,39.73,762753.0,38.6892,38.8847,38.6892,38.8358,762753.0
2019-07-08 10:00:00,39.73,39.9,39.7,39.88,609725.0,38.8358,39.002,38.8065,38.9824,609725.0
2019-07-08 10:05:00,39.89,40.0,39.82,39.88,626345.0,38.9922,39.0997,38.9238,38.9824,626345.0
2019-07-08 10:10:00,39.87,39.98,39.85,39.97,385294.0,38.9726,39.0802,38.9531,39.0704,385294.0
2019-07-08 10:15:00,39.98,40.24,39.97,40.19,905509.0,39.0802,39.3343,39.0704,39.2854,905509.0
2019-07-08 10:20:00,40.19,40.27,40.1,40.11,540906.0,39.2854,39.3636,39.1975,39.2072,540906.0
2019-07-08 10:25:00,40.12,40.12,40.0,40.09,410442.0,39.217,39.217,39.0997,39.1877,410442.0
2019-07-08 10:30:00,40.09,40.09,39.88,39.94,491547.0,39.1877,39.1877,38.9824,39.0411,491547.0
2019-07-08 10:35:00,39.94,39.94,39.84,39.93,413699.0,39.0411,39.0411,38.9433,39.0313,413699.0
2019-07-08 10:40:00,39.94,40.0,39.86,39.9,392118.0,39.0411,39.0997,38.9629,39.002,392118.0
2019-07-08 10:45:00,39.89,39.95,39.79,39.84,302181.0,38.9922,39.0508,38.8944,38.9433,302181.0
2019-07-08 10:50:00,39.83,39.88,39.8,39.87,227159.0,38.9335,38.9824,38.9042,38.9726,227159.0
2019-07-08 10:55:00,39.88,39.88,39.77,39.81,170967.0,38.9824,38.9824,38.8749,38.914,170967.0
2019-07-08 11:00:00,39.81,39.98,39.8,39.96,439578.0,38.914,39.0802,38.9042,39.0606,439578.0
2019-07-08 11:05:00,39.95,40.05,39.92,39.96,411889.0,39.0508,39.1486,39.0215,39.0606,411889.0
2019-07-08 11:10:00,39.95,40.06,39.92,40.05,217963.0,39.0508,39.1584,39.0215,39.1486,217963.0
2019-07-08 11:15:00,40.05,40.07,40.0,40.07,195537.0,39.1486,39.1681,39.0997,39.1681,195537.0
2019-07-08 11:20:00,40.07,40.16,40.07,40.14,419447.0,39.1681,39.2561,39.1681,39.2366,419447.0
2019-07-08 11:25:00,40.14,40.21,39.99,40.21,428389.0,39.2366,39.305,39.0899,39.305,428389.0
2019-07-08 11:30:00,40.2,40.24,40.17,40.2,391800.0,39.2952,39.3343,39.2659,39.2952,391800.0
2019-07-08 11:35:00,40.21,40.33,40.19,40.32,356982.0,39.305,39.4223,39.2854,39.4125,356982.0
2019-07-08 11:40:00,40.31,40.37,40.26,40.34,302498.0,39.4027,39.4614,39.3539,39.4321,302498.0
2019-07-08 11:45:00,40.34,40.35,40.22,40.29,305770.0,39.4321,39.4418,39.3148,39.3832,305770.0
2019-07-08 11:50:00,40.28,40.39,40.27,40.38,322761.0,39.3734,39.4809,39.3636,39.4711,322761.0
2019-07-08 11:55:00,40.39,40.44,40.36,40.42,315663.0,39.4809,39.5298,39.4516,39.5102,315663.0
2019-07-08 12:00:00,40.43,40.43,40.29,40.31,296193.0,39.52,39.52,39.3832,39.4027,296193.0
2019-07-08 12:05:00,40.31,40.38,40.3,40.35,227208.0,39.4027,39.4711,39.393,39.4418,227208.0
2019-07-08 12:10:00,40.36,40.42,40.35,40.39,175608.0,39.4516,39.5102,39.4418,39.4809,175608.0
2019-07-08 12:15:00,40.39,40.4,40.34,40.38,171337.0,39.4809,39.4907,39.4321,39.4711,171337.0
2019-07-08 12:20:00,40.38,40.42,40.36,40.41,230733.0,39.4711,39.5102,39.4516,39.5005,230733.0
2019-07-08 12:25:00,40.41,40.48,40.4,40.42,335197.0,39.5005,39.5689,39.4907,39.5102,335197.0
2019-07-08 12:30:00,40.42,40.5,40.41,40.5,288587.0,39.5102,39.5884,39.5005,39.5884,288587.0
2019-07-08 12:35:00,40.5,40.5,40.47,40.47,158979.0,39.5884,39.5884,39.5591,39.5591,158979.0
2019-07-08 12:40:00,40.48,40.49,40.4,40.42,159919.0,39.5689,39.5787,39.4907,39.5102,159919.0
2019-07-08 12:45:00,40.42,40.5,40.42,40.49,229126.0,39.5102,39.5884,39.5102,39.5787,229126.0
2019-07-08 12:50:00,40.5,40.59,40.49,40.51,664384.0,39.5884,39.6764,39.5787,39.5982,664384.0
2019-07-08 12:55:00,40.51,40.59,40.47,40.58,416084.0,39.5982,39.6764,39.5591,39.6666,416084.0
2019-07-08 13:00:00,40.58,40.61,40.53,40.58,339016.0,39.6666,39.696,39.6178,39.6666,339016.0
2019-07-08 13:05:00,40.58,40.59,40.48,40.5,192109.0,39.6666,39.6764,39.5689,39.5884,192109.0
2019-07-08 13:10:00,40.49,40.53,40.47,40.52,164536.0,39.5787,39.6178,39.5591,39.608,164536.0
2019-07-08 13:15:00,40.52,40.56,40.5,40.54,134414.0,39.608,39.6471,39.5884,39.6275,134414.0
2019-07-08 13:20:00,40.54,40.54,40.49,40.49,145433.0,39.6275,39.6275,39.5787,39.5787,145433.0
2019-07-08 13:25:00,40.5,40.51,40.45,40.51,139547.0,39.5884,39.5982,39.5396,39.5982,139547.0
2019-07-08 13:30:00,40.51,40.51,40.44,40.46,112555.0,39.5982,39.5982,39.5298,39.5493,112555.0
2019-07-08 13:35:00,40.46,40.55,40.46,40.5,158419.0,39.5493,39.6373,39.5493,39.5884,158419.0
2019-07-08 13:40:00,40.5,40.51,40.43,40.46,187986.0,39.5884,39.5982,39.52,39.5493,187986.0
2019-07-08 13:45:00,40.46,40.48,40.43,40.44,127367.0,39.5493,39.5689,39.52,39.5298,127367.0
2019-07-08 13:50:00,40.44,40.47,40.42,40.44,143668.0,39.5298,39.5591,39.5102,39.5298,143668.0
2019-07-08 13:55:00,40.44,40.44,40.34,40.38,474781.0,39.5298,39.5298,39.4321,39.4711,474781.0
2019-07-08 14:00:00,40.38,40.39,40.31,40.33,209511.0,39.4711,39.4809,39.4027,39.4223,209511.0
2019-07-08 14:05:00,40.32,40.39,40.32,40.38,147093.0,39.4125,39.4809,39.4125,39.4711,147093.0
2019-07-08 14:10:00,40.38,40.44,40.36,40.42,131411.0,39.4711,39.5298,39.4516,39.5102,131411.0
2019-07-08 14:15:00,40.42,40.44,40.39,40.42,129413.0,39.5102,39.5298,39.4809,39.5102,129413.0
2019-07-08 14:20:00,40.43,40.44,40.37,40.37,117553.0,39.52,39.5298,39.4614,39.4614,117553.0
2019-07-08 14:25:00,40.38,40.43,40.32,40.43,231548.0,39.4711,39.52,39.4125,39.52,231548.0
2019-07-08 14:30:00,40.43,40.49,40.42,40.47,254576.0,39.52,39.5787,39.5102,39.5591,254576.0
2019-07-08 14:35:00,40.47,40.49,40.43,40.46,124302.0,39.5591,39.5787,39.52,39.5493,124302.0
2019-07-08 14:40:00,40.47,40.49,40.44,40.45,84094.0,39.5591,39.5787,39.5298,39.5396,84094.0
2019-07-08 14:45:00,40.46,40.5,40.41,40.43,255155.0,39.5493,39.5884,39.5005,39.52,255155.0
2019-07-08 14:50:00,40.43,40.45,40.38,40.39,146166.0,39.52,39.5396,39.4711,39.4809,146166.0
2019-07-08 14:55:00,40.4,40.43,40.39,40.43,97620.0,39.4907,39.52,39.4809,39.52,97620.0
2019-07-08 15:00:00,40.42,40.44,40.39,40.43,176850.0,39.5102,39.5298,39.4809,39.52,176850.0
2019-07-08 15:05:00,40.41,40.44,40.4,40.44,96857.0,39.5005,39.5298,39.4907,39.5298,96857.0
2019-07-08 15:10:00,40.43,40.48,40.42,40.48,166453.0,39.52,39.5689,39.5102,39.5689,166453.0
2019-07-08 15:15:00,40.48,40.5,40.45,40.48,132202.0,39.5689,39.5884,39.5396,39.5689,132202.0
2019-07-08 15:20:00,40.47,40.5,40.47,40.5,116665.0,39.5591,39.5884,39.5591,39.5884,116665.0
2019-07-08 15:25:00,40.49,40.5,40.48,40.49,168058.0,39.5787,39.5884,39.5689,39.5787,168058.0
2019-07-08 15:30:00,40.49,40.5,40.41,40.44,219694.0,39.5787,39.5884,39.5005,39.5298,219694.0
2019-07-08 15:35:00,40.45,40.46,40.41,40.44,322295.0,39.5396,39.5493,39.5005,39.5298,322295.0
2019-07-08 15:40:00,40.44,40.46,40.43,40.44,189556.0,39.5298,39.5493,39.52,39.5298,189556.0
2019-07-08 15:45:00,40.45,40.5,40.44,40.48,324188.0,39.5396,39.5884,39.5298,39.5689,324188.0
2019-07-08 15:50:00,40.48,40.5,40.45,40.46,615173.0,39.5689,39.5884,39.5396,39.5493,615173.0
2019-07-08 15:55:00,40.45,40.46,40.38,40.41,1247534.0,39.5396,39.5493,39.4711,39.5005,1247534.0
2019-07-09 09:30:00,40.17,41.01,40.08,40.82,1680911.0,39.2659,40.087,39.1779,39.9012,1680911.0
2019-07-09 09:35:00,40.8,40.86,40.56,40.65,987580.0,39.8817,39.9403,39.6471,39.7351,987580.0
2019-07-09 09:40:00,40.64,40.95,40.64,40.95,658367.0,39.7253,40.0283,39.7253,40.0283,658367.0
2019-07-09 09:45:00,40.95,41.05,40.9,40.93,1147501.0,40.0283,40.1261,39.9794,40.0088,1147501.0
2019-07-09 09:50:00,40.94,40.95,40.71,40.87,624301.0,40.0185,40.0283,39.7937,39.9501,624301.0
2019-07-09 09:55:00,40.86,40.87,40.6,40.65,675834.0,39.9403,39.9501,39.6862,39.7351,675834.0
2019-07-09 10:00:00,40.64,40.72,40.54,40.63,584511.0,39.7253,39.8035,39.6275,39.7155,584511.0
2019-07-09 10:05:00,40.63,40.64,40.47,40.57,407861.0,39.7155,39.7253,39.5591,39.6569,407861.0
2019-07-09 10:10:00,40.58,40.69,40.58,40.63,417757.0,39.6666,39.7742,39.6666,39.7155,417757.0
2019-07-09 10:15:00,40.63,40.74,40.56,40.71,327260.0,39.7155,39.823,39.6471,39.7937,327260.0
2019-07-09 10:20:00,40.72,40.72,40.59,40.62,252689.0,39.8035,39.8035,39.6764,39.7057,252689.0
2019-07-09 10:25:00,40.62,40.73,40.61,40.73,248165.0,39.7057,39.8133,39.696,39.8133,248165.0
2019-07-09 10:30:00,40.73,40.85,40.7,40.85,515569.0,39.8133,39.9306,39.7839,39.9306,515569.0
2019-07-09 10:35:00,40.85,40.9,40.82,40.88,339406.0,39.9306,39.9794,39.9012,39.9599,339406.0
2019-07-09 10:40:00,40.88,40.89,40.81,40.84,191773.0,39.9599,39.9697,39.8915,39.9208,191773.0
2019-07-09 10:45:00,40.83,40.89,40.77,40.85,264936.0,39.911,39.9697,39.8524,39.9306,264936.0
2019-07-09 10:50:00,40.85,40.87,40.76,40.87,202437.0,39.9306,39.9501,39.8426,39.9501,202437.0
2019-07-09 10:55:00,40.87,40.88,40.8,40.83,191590.0,39.9501,39.9599,39.8817,39.911,191590.0
2019-07-09 11:00:00,40.82,40.88,40.78,40.86,305819.0,39.9012,39.9599,39.8621,39.9403,305819.0
2019-07-09 11:05:00,40.86,40.87,40.76,40.77,203715.0,39.9403,39.9501,39.8426,39.8524,203715.0
2019-07-09 11:10:00,40.76,40.77,40.64,40.71,259899.0,39.8426,39.8524,39.7253,39.7937,259899.0
2019-07-09 11:15:00,40.71,40.74,40.66,40.74,226983.0,39.7937,39.823,39.7448,39.823,226983.0
2019-07-09 11:20:00,40.73,40.77,40.66,40.68,153681.0,39.8133,39.8524,39.7448,39.7644,153681.0
2019-07-09 11:25:00,40.68,40.7,40.56,40.61,249947.0,39.7644,39.7839,39.6471,39.696,249947.0
2019-07-09 11:30:00,40.61,40.71,40.59,40.67,184270.0,39.696,39.7937,39.6764,39.7546,184270.0
2019-07-09 11:35:00,40.67,40.69,40.62,40.68,98694.0,39.7546,39.7742,39.7057,39.7644,98694.0
2019-07-09 11:40:00,40.68,40.71,40.67,40.68,104228.0,39.7644,39.7937,39.7546,39.7644,104228.0
2019-07-09 11:45:00,40.69,40.77,40.67,40.76,163668.0,39.7742,39.8524,39.7546,39.8426,163668.0
2019-07-09 11:50:00,40.76,40.79,40.74,40.78,106455.0,39.8426,39.8719,39.823,39.8621,106455.0
2019-07-09 11:55:00,40.79,40.8,40.71,40.74,158376.0,39.8719,39.8817,39.7937,39.823,158376.0
2019-07-09 12:00:00,40.75,40.75,40.69,40.71,124519.0,39.8328,39.8328,39.7742,39.7937,124519.0
2019-07-09 12:05:00,40.72,40.76,40.69,40.74,95432.0,39.8035,39.8426,39.7742,39.823,95432.0
2019-07-09 12:10:00,40.74,40.81,40.73,40.79,133401.0,39.823,39.8915,39.8133,39.8719,133401.0
2019-07-09 12:15:00,40.79,40.81,40.78,40.8,148077.0,39.8719,39.8915,39.8621,39.8817,148077.0
2019-07-09 12:20:00,40.8,40.82,40.77,40.78,193701.0,39.8817,39.9012,39.8524,39.8621,193701.0
2019-07-09 12:25:00,40.79,40.83,40.75,40.78,178631.0,39.8719,39.911,39.8328,39.8621,178631.0
2019-07-09 12:30:00,40.78,40.83,40.77,40.82,73780.0,39.8621,39.911,39.8524,39.9012,73780.0
2019-07-09 12:35:00,40.82,40.83,40.79,40.83,86549.0,39.9012,39.911,39.8719,39.911,86549.0
2019-07-09 12:40:00,40.83,40.85,40.79,40.8,210693.0,39.911,39.9306,39.8719,39.8817,210693.0
2019-07-09 12:45:00,40.81,40.82,40.73,40.8,248225.0,39.8915,39.9012,39.8133,39.8817,248225.0
2019-07-09 12:50:00,40.79,40.82,40.76,40.82,197690.0,39.8719,39.9012,39.8426,39.9012,197690.0
2019-07-09 12:55:00,40.82,40.83,40.79,40.81,107882.0,39.9012,39.911,39.8719,39.8915,107882.0
2019-07-09 13:00:00,40.81,40.82,40.78,40.8,138967.0,39.8915,39.9012,39.8621,39.8817,138967.0
2019-07-09 13:05:00,40.8,40.83,40.77,40.82,149060.0,39.8817,39.911,39.8524,39.9012,149060.0
2019-07-09 13:10:00,40.82,40.92,40.81,40.91,185889.0,39.9012,39.999,39.8915,39.9892,185889.0
2019-07-09 13:15:00,40.92,40.92,40.88,40.9,101954.0,39.999,39.999,39.9599,39.9794,101954.0
2019-07-09 13:20:00,40.9,40.91,40.85,40.87,145520.0,39.9794,39.9892,39.9306,39.9501,145520.0
2019-07-09 13:25:00,40.87,40.9,40.86,40.87,131980.0,39.9501,39.9794,39.9403,39.9501,131980.0
2019-07-09 13:30:00,40.87,40.94,40.86,40.93,219416.0,39.9501,40.0185,39.9403,40.0088,219416.0
2019-07-09 13:35:00,40.94,41.0,40.92,40.98,259090.0,40.0185,40.0772,39.999,40.0576,259090.0
2019-07-09 13:40:00,40.98,40.99,40.96,40.97,126144.0,40.0576,40.0674,40.0381,40.0479,126144.0
2019-07-09 13:45:00,40.97,40.98,40.93,40.94,177567.0,40.0479,40.0576,40.0088,40.0185,177567.0
2019-07-09 13:50:00,40.95,41.0,40.92,41.0,128285.0,40.0283,40.0772,39.999,40.0772,128285.0
2019-07-09 13:55:00,41.0,41.03,40.93,40.95,406668.0,40.0772,40.1065,40.0088,40.0283,406668.0
2019-07-09 14:00:00,40.94,40.98,40.93,40.96,118228.0,40.0185,40.0576,40.0088,40.0381,118228.0
2019-07-09 14:05:00,40.96,40.98,40.95,40.98,93663.0,40.0381,40.0576,40.0283,40.0576,93663.0
2019-07-09 14:10:00,40.98,41.01,40.97,41.01,122395.0,40.0576,40.087,40.0479,40.087,122395.0
2019-07-09 14:15:00,41.0,41.01,40.98,41.0,151912.0,40.0772,40.087,40.0576,40.0772,151912.0
2019-07-09 14:20:00,41.01,41.04,40.98,41.03,180700.0,40.087,40.1163,40.0576,40.1065,180700.0
2019-07-09 14:25:00,41.04,41.05,40.93,40.98,342611.0,40.1163,40.1261,40.0088,40.0576,342611.0
2019-07-09 14:30:00,40.99,41.01,40.96,41.0,151805.0,40.0674,40.087,40.0381,40.0772,151805.0
2019-07-09 14:35:00,40.99,41.0,40.86,40.95,380310.0,40.0674,40.0772,39.9403,40.0283,380310.0
2019-07-09 14:40:00,40.95,41.0,40.95,40.98,155038.0,40.0283,40.0772,40.0283,40.0576,155038.0
2019-07-09 14:45:00,40.99,41.01,40.95,40.98,209018.0,40.0674,40.087,40.0283,40.0576,209018.0
2019-07-09 14:50:00,40.97,41.02,40.97,41.01,117591.0,40.0479,40.0967,40.0479,40.087,117591.0
2019-07-09 14:55:00,41.01,41.07,41.0,41.07,304398.0,40.087,40.1456,40.0772,40.1456,304398.0
2019-07-09 15:00:00,41.06,41.1,41.03,41.09,273442.0,40.1358,40.1749,40.1065,40.1652,273442.0
2019-07-09 15:05:00,41.09,41.15,41.09,41.14,370355.0,40.1652,40.2238,40.1652,40.214,370355.0
2019-07-09 15:10:00,41.14,41.14,41.07,41.08,242266.0,40.214,40.214,40.1456,40.1554,242266.0
2019-07-09 15:15:00,41.08,41.16,41.07,41.12,283740.0,40.1554,40.2336,40.1456,40.1945,283740.0
2019-07-09 15:20:00,41.12,41.13,41.09,41.12,139741.0,40.1945,40.2043,40.1652,40.1945,139741.0
2019-07-09 15:25:00,41.13,41.19,41.12,41.18,224307.0,40.2043,40.2629,40.1945,40.2531,224307.0
2019-07-09 15:30:00,41.17,41.2,41.15,41.2,349864.0,40.2434,40.2727,40.2238,40.2727,349864.0
2019-07-09 15:35:00,41.2,41.2,41.14,41.16,296412.0,40.2727,40.2727,40.214,40.2336,296412.0
2019-07-09 15:40:00,41.16,41.25,41.15,41.23,513426.0,40.2336,40.3216,40.2238,40.302,513426.0
2019-07-09 15:45:00,41.23,41.27,41.22,41.26,547364.0,40.302,40.3411,40.2922,40.3313,547364.0
2019-07-09 15:50:00,41.26,41.38,41.25,41.38,806568.0,40.3313,40.4486,40.3216,40.4486,806568.0
2019-07-09 15:55:00,41.38,41.41,41.34,41.34,1474878.0,40.4486,40.478,40.4095,40.4095,1474878.0
2019-07-10 09:30:00,42.23,42.49,42.04,42.38,2687240.0,41.2795,41.5337,41.0938,41.4261,2687240.0
2019-07-10 09:35:00,42.38,42.95,42.34,42.76,2579866.0,41.4261,41.9833,41.387,41.7976,2579866.0
2019-07-10 09:40:00,42.76,43.24,42.66,43.22,2149831.0,41.7976,42.2668,41.6998,42.2472,2149831.0
2019-07-10 09:45:00,43.22,43.78,43.21,43.69,2240775.0,42.2472,42.7946,42.2375,42.7067,2240775.0
2019-07-10 09:50:00,43.69,43.97,43.67,43.75,2427796.0,42.7067,42.9803,42.6871,42.7653,2427796.0
2019-07-10 09:55:00,43.77,44.0,43.74,43.96,1496653.0,42.7848,43.0097,42.7555,42.9706,1496653.0
2019-07-10 10:00:00,43.96,43.97,43.71,43.74,1222447.0,42.9706,42.9803,42.7262,42.7555,1222447.0
2019-07-10 10:05:00,43.74,43.8,43.55,43.58,1329735.0,42.7555,42.8142,42.5698,42.5991,1329735.0
2019-07-10 10:10:00,43.58,43.59,43.39,43.44,1104984.0,42.5991,42.6089,42.4134,42.4623,1104984.0
2019-07-10 10:15:00,43.45,43.47,43.22,43.36,1620312.0,42.4721,42.4916,42.2472,42.3841,1620312.0
2019-07-10 10:20:00,43.35,43.41,43.21,43.28,714624.0,42.3743,42.433,42.2375,42.3059,714624.0
2019-07-10 10:25:00,43.28,43.28,42.98,43.03,1242027.0,42.3059,42.3059,42.0126,42.0615,1242027.0
2019-07-10 10:30:00,43.03,43.35,42.96,43.32,1089385.0,42.0615,42.3743,41.9931,42.345,1089385.0
2019-07-10 10:35:00,43.32,43.33,43.05,43.19,730668.0,42.345,42.3548,42.0811,42.2179,730668.0
2019-07-10 10:40:00,43.18,43.2,43.08,43.11,360236.0,42.2081,42.2277,42.1104,42.1397,360236.0
2019-07-10 10:45:00,43.12,43.23,43.04,43.05,663799.0,42.1495,42.257,42.0713,42.0811,663799.0
2019-07-10 10:50:00,43.05,43.31,43.0,43.27,949892.0,42.0811,42.3352,42.0322,42.2961,949892.0
2019-07-10 10:55:00,43.26,43.43,43.1,43.14,731555.0,42.2863,42.4525,42.1299,42.169,731555.0
2019-07-10 11:00:00,43.14,43.28,43.11,43.28,487340.0,42.169,42.3059,42.1397,42.3059,487340.0
2019-07-10 11:05:00,43.28,43.33,43.16,43.19,613898.0,42.3059,42.3548,42.1886,42.2179,613898.0
2019-07-10 11:10:00,43.19,43.3,43.16,43.27,641635.0,42.2179,42.3254,42.1886,42.2961,641635.0
2019-07-10 11:15:00,43.27,43.28,42.99,43.06,608334.0,42.2961,42.3059,42.0224,42.0908,608334.0
2019-07-10 11:20:00,43.07,43.11,42.94,42.96,626368.0,42.1006,42.1397,41.9735,41.9931,626368.0
2019-07-10 11:25:00,42.97,43.07,42.91,42.96,513596.0,42.0029,42.1006,41.9442,41.9931,513596.0
2019-07-10 11:30:00,42.96,43.03,42.86,43.02,545878.0,41.9931,42.0615,41.8953,42.0517,545878.0
2019-07-10 11:35:00,43.02,43.03,42.88,42.92,409527.0,42.0517,42.0615,41.9149,41.954,409527.0
2019-07-10 11:40:00,42.93,42.97,42.87,42.95,308870.0,41.9638,42.0029,41.9051,41.9833,308870.0
2019-07-10 11:45:00,42.95,42.97,42.9,42.96,399182.0,41.9833,42.0029,41.9344,41.9931,399182.0
2019-07-10 11:50:00,42.96,43.0,42.86,42.88,605163.0,41.9931,42.0322,41.8953,41.9149,605163.0
2019-07-10 11:55:00,42.89,42.95,42.84,42.84,211827.0,41.9247,41.9833,41.8758,41.8758,211827.0
2019-07-10 12:00:00,42.85,42.93,42.84,42.9,257665.0,41.8856,41.9638,41.8758,41.9344,257665.0
2019-07-10 12:05:00,42.89,42.95,42.85,42.87,212090.0,41.9247,41.9833,41.8856,41.9051,212090.0
2019-07-10 12:10:00,42.86,42.88,42.69,42.73,400863.0,41.8953,41.9149,41.7292,41.7683,400863.0
2019-07-10 12:15:00,42.73,42.86,42.68,42.8,376480.0,41.7683,41.8953,41.7194,41.8367,376480.0
2019-07-10 12:20:00,42.8,42.83,42.74,42.75,194953.0,41.8367,41.866,41.778,41.7878,194953.0
2019-07-10 12:25:00,42.76,42.85,42.73,42.84,197600.0,41.7976,41.8856,41.7683,41.8758,197600.0
2019-07-10 12:30:00,42.84,42.89,42.82,42.88,277772.0,41.8758,41.9247,41.8562,41.9149,277772.0
2019-07-10 12:35:00,42.88,42.9,42.83,42.84,172776.0,41.9149,41.9344,41.866,41.8758,172776.0
2019-07-10 12:40:00,42.83,42.89,42.83,42.87,152241.0,41.866,41.9247,41.866,41.9051,152241.0
2019-07-10 12:45:00,42.87,42.9,42.8,42.82,183211.0,41.9051,41.9344,41.8367,41.8562,183211.0
2019-07-10 12:50:00,42.82,42.86,42.77,42.78,198752.0,41.8562,41.8953,41.8074,41.8171,198752.0
2019-07-10 12:55:00,42.77,42.77,42.7,42.73,163424.0,41.8074,41.8074,41.7389,41.7683,163424.0
2019-07-10 13:00:00,42.73,42.77,42.68,42.7,298487.0,41.7683,41.8074,41.7194,41.7389,298487.0
2019-07-10 13:05:00,42.7,42.74,42.69,42.72,206644.0,41.7389,41.778,41.7292,41.7585,206644.0
2019-07-10 13:10:00,42.72,42.81,42.7,42.74,285143.0,41.7585,41.8465,41.7389,41.778,285143.0
2019-07-10 13:15:00,42.73,42.91,42.71,42.91,386051.0,41.7683,41.9442,41.7487,41.9442,386051.0
2019-07-10 13:20:00,42.91,42.98,42.88,42.9,443737.0,41.9442,42.0126,41.9149,41.9344,443737.0
2019-07-10 13:25:00,42.9,42.92,42.8,42.82,266131.0,41.9344,41.954,41.8367,41.8562,266131.0
2019-07-10 13:30:00,42.82,42.89,42.82,42.87,179548.0,41.8562,41.9247,41.8562,41.9051,179548.0
2019-07-10 13:35:00,42.87,42.88,42.79,42.81,182129.0,41.9051,41.9149,41.8269,41.8465,182129.0
2019-07-10 13:40:00,42.81,42.82,42.76,42.82,131617.0,41.8465,41.8562,41.7976,41.8562,131617.0
2019-07-10 13:45:00,42.82,42.83,42.72,42.77,139507.0,41.8562,41.866,41.7585,41.8074,139507.0
2019-07-10 13:50:00,42.77,42.81,42.74,42.76,128524.0,41.8074,41.8465,41.778,41.7976,128524.0
2019-07-10 13:55:00,42.75,42.76,42.63,42.67,271933.0,41.7878,41.7976,41.6705,41.7096,271933.0
2019-07-10 14:00:00,42.68,42.77,42.68,42.75,334040.0,41.7194,41.8074,41.7194,41.7878,334040.0
2019-07-10 14:05:00,42.75,42.78,42.73,42.75,165744.0,41.7878,41.8171,41.7683,41.7878,165744.0
2019-07-10 14:10:00,42.76,42.82,42.69,42.71,214357.0,41.7976,41.8562,41.7292,41.7487,214357.0
2019-07-10 14:15:00,42.71,42.74,42.65,42.67,270337.0,41.7487,41.778,41.6901,41.7096,270337.0
2019-07-10 14:20:00,42.66,42.72,42.62,42.65,211312.0,41.6998,41.7585,41.6607,41.6901,211312.0
2019-07-10 14:25:00,42.63,42.75,42.62,42.71,285233.0,41.6705,41.7878,41.6607,41.7487,285233.0
2019-07-10 14:30:00,42.71,42.81,42.7,42.77,324599.0,41.7487,41.8465,41.7389,41.8074,324599.0
2019-07-10 14:35:00,42.76,42.8,42.75,42.77,153503.0,41.7976,41.8367,41.7878,41.8074,153503.0
2019-07-10 14:40:00,42.78,42.85,42.77,42.78,330343.0,41.8171,41.8856,41.8074,41.8171,330343.0
2019-07-10 14:45:00,42.78,42.82,42.75,42.76,184415.0,41.8171,41.8562,41.7878,41.7976,184415.0
2019-07-10 14:50:00,42.76,42.78,42.69,42.72,234114.0,41.7976,41.8171,41.7292,41.7585,234114.0
2019-07-10 14:55:00,42.72,42.75,42.67,42.75,250218.0,41.7585,41.7878,41.7096,41.7878,250218.0
2019-07-10 15:00:00,42.75,42.76,42.7,42.75,170217.0,41.7878,41.7976,41.7389,41.7878,170217.0
2019-07-10 15:05:00,42.75,42.84,42.73,42.82,378771.0,41.7878,41.8758,41.7683,41.8562,378771.0
2019-07-10 15:10:00,42.82,42.93,42.82,42.89,517087.0,41.8562,41.9638,41.8562,41.9247,517087.0
2019-07-10 15:15:00,42.88,42.91,42.82,42.84,282762.0,41.9149,41.9442,41.8562,41.8758,282762.0
2019-07-10 15:20:00,42.85,42.98,42.81,42.95,644749.0,41.8856,42.0126,41.8465,41.9833,644749.0
2019-07-10 15:25:00,42.96,42.97,42.86,42.91,329385.0,41.9931,42.0029,41.8953,41.9442,329385.0
2019-07-10 15:30:00,42.9,42.94,42.9,42.93,336789.0,41.9344,41.9735,41.9344,41.9638,336789.0
2019-07-10 15:35:00,42.93,42.96,42.9,42.91,309216.0,41.9638,41.9931,41.9344,41.9442,309216.0
2019-07-10 15:40:00,42.91,43.0,42.89,43.0,359771.0,41.9442,42.0322,41.9247,42.0322,359771.0
2019-07-10 15:45:00,43.0,43.01,42.9,42.92,799373.0,42.0322,42.042,41.9344,41.954,799373.0
2019-07-10 15:50:00,42.92,42.98,42.91,42.92,617932.0,41.954,42.0126,41.9442,41.954,617932.0
2019-07-10 15:55:00,42.92,42.97,42.84,42.91,1174780.0,41.954,42.0029,41.8758,41.9442,1174780.0
2019-07-11 09:30:00,43.22,43.37,42.81,42.93,1340467.0,42.2472,42.3939,41.8465,41.9638,1340467.0
2019-07-11 09:35:00,42.92,43.37,42.77,43.35,1111258.0,41.954,42.3939,41.8074,42.3743,1111258.0
2019-07-11 09:40:00,43.35,43.54,43.26,43.5,1197846.0,42.3743,42.56,42.2863,42.5209,1197846.0
2019-07-11 09:45:00,43.5,43.51,43.23,43.25,653147.0,42.5209,42.5307,42.257,42.2766,653147.0
2019-07-11 09:50:00,43.25,43.25,42.95,43.03,697613.0,42.2766,42.2766,41.9833,42.0615,697613.0
2019-07-11 09:55:00,43.03,43.1,42.92,43.06,521912.0,42.0615,42.1299,41.954,42.0908,521912.0
2019-07-11 10:00:00,43.05,43.2,42.9,42.91,658630.0,42.0811,42.2277,41.9344,41.9442,658630.0
2019-07-11 10:05:00,42.9,42.92,42.64,42.67,917654.0,41.9344,41.954,41.6803,41.7096,917654.0
2019-07-11 10:10:00,42.68,42.7,42.61,42.62,581985.0,41.7194,41.7389,41.651,41.6607,581985.0
2019-07-11 10:15:00,42.61,42.72,42.56,42.62,643010.0,41.651,41.7585,41.6021,41.6607,643010.0
2019-07-11 10:20:00,42.62,42.78,42.59,42.78,378637.0,41.6607,41.8171,41.6314,41.8171,378637.0
2019-07-11 10:25:00,42.77,42.78,42.59,42.63,434892.0,41.8074,41.8171,41.6314,41.6705,434892.0
2019-07-11 10:30:00,42.64,42.64,42.44,42.5,552627.0,41.6803,41.6803,41.4848,41.5434,552627.0
2019-07-11 10:35:00,42.5,42.67,42.5,42.65,309819.0,41.5434,41.7096,41.5434,41.6901,309819.0
2019-07-11 10:40:00,42.65,42.7,42.52,42.53,325252.0,41.6901,41.7389,41.563,41.5728,325252.0
2019-07-11 10:45:00,42.54,42.64,42.5,42.61,312583.0,41.5825,41.6803,41.5434,41.651,312583.0
2019-07-11 10:50:00,42.61,42.75,42.6,42.73,272951.0,41.651,41.7878,41.6412,41.7683,272951.0
2019-07-11 10:55:00,42.73,42.8,42.71,42.79,307974.0,41.7683,41.8367,41.7487,41.8269,307974.0
2019-07-11 11:00:00,42.78,42.87,42.74,42.84,414845.0,41.8171,41.9051,41.778,41.8758,414845.0
2019-07-11 11:05:00,42.84,42.89,42.82,42.87,197498.0,41.8758,41.9247,41.8562,41.9051,197498.0
2019-07-11 11:10:00,42.87,42.89,42.83,42.84,174516.0,41.9051,41.9247,41.866,41.8758,174516.0
2019-07-11 11:15:00,42.85,43.03,42.83,43.0,444968.0,41.8856,42.0615,41.866,42.0322,444968.0
2019-07-11 11:20:00,43.0,43.01,42.94,42.98,378260.0,42.0322,42.042,41.9735,42.0126,378260.0
2019-07-11 11:25:00,42.98,43.0,42.92,42.95,222527.0,42.0126,42.0322,41.954,41.9833,222527.0
2019-07-11 11:30:00,42.94,42.94,42.82,42.92,236458.0,41.9735,41.9735,41.8562,41.954,236458.0
2019-07-11 11:35:00,42.92,42.96,42.9,42.93,135604.0,41.954,41.9931,41.9344,41.9638,135604.0
2019-07-11 11:40:00,42.93,42.99,42.91,42.94,186463.0,41.9638,42.0224,41.9442,41.9735,186463.0
2019-07-11 11:45:00,42.94,43.03,42.91,43.03,196964.0,41.9735,42.0615,41.9442,42.0615,196964.0
2019-07-11 11:50:00,43.02,43.09,43.01,43.07,288647.0,42.0517,42.1202,42.042,42.1006,288647.0
2019-07-11 11:55:00,43.07,43.08,43.04,43.07,210631.0,42.1006,42.1104,42.0713,42.1006,210631.0
2019-07-11 12:00:00,43.07,43.13,43.05,43.12,200902.0,42.1006,42.1593,42.0811,42.1495,200902.0
2019-07-11 12:05:00,43.12,43.15,43.1,43.11,136390.0,42.1495,42.1788,42.1299,42.1397,136390.0
2019-07-11 12:10:00,43.12,43.12,43.05,43.06,188466.0,42.1495,42.1495,42.0811,42.0908,188466.0
2019-07-11 12:15:00,43.06,43.09,43.05,43.08,173190.0,42.0908,42.1202,42.0811,42.1104,173190.0
2019-07-11 12:20:00,43.08,43.17,43.07,43.13,429705.0,42.1104,42.1984,42.1006,42.1593,429705.0
2019-07-11 12:25:00,43.13,43.14,43.09,43.14,116764.0,42.1593,42.169,42.1202,42.169,116764.0
2019-07-11 12:30:00,43.14,43.17,43.12,43.16,196753.0,42.169,42.1984,42.1495,42.1886,196753.0
2019-07-11 12:35:00,43.16,43.18,43.14,43.17,148472.0,42.1886,42.2081,42.169,42.1984,148472.0
2019-07-11 12:40:00,43.17,43.28,43.17,43.26,339702.0,42.1984,42.3059,42.1984,42.2863,339702.0
2019-07-11 12:45:00,43.26,43.27,43.22,43.24,177848.0,42.2863,42.2961,42.2472,42.2668,177848.0
2019-07-11 12:50:00,43.25,43.32,43.22,43.26,459616.0,42.2766,42.345,42.2472,42.2863,459616.0
2019-07-11 12:55:00,43.26,43.27,43.19,43.26,252522.0,42.2863,42.2961,42.2179,42.2863,252522.0
2019-07-11 13:00:00,43.26,43.37,43.25,43.36,603296.0,42.2863,42.3939,42.2766,42.3841,603296.0
2019-07-11 13:05:00,43.35,43.42,43.35,43.39,457912.0,42.3743,42.4427,42.3743,42.4134,457912.0
2019-07-11 13:10:00,43.38,43.4,43.34,43.4,212587.0,42.4036,42.4232,42.3645,42.4232,212587.0
2019-07-11 13:15:00,43.4,43.41,43.37,43.39,83554.0,42.4232,42.433,42.3939,42.4134,83554.0
2019-07-11 13:20:00,43.39,43.4,43.29,43.31,203540.0,42.4134,42.4232,42.3157,42.3352,203540.0
2019-07-11 13:25:00,43.31,43.31,43.21,43.23,230233.0,42.3352,42.3352,42.2375,42.257,230233.0
2019-07-11 13:30:00,43.23,43.3,43.21,43.23,181734.0,42.257,42.3254,42.2375,42.257,181734.0
2019-07-11 13:35:00,43.24,43.27,43.13,43.24,343641.0,42.2668,42.2961,42.1593,42.2668,343641.0
2019-07-11 13:40:00,43.25,43.29,43.15,43.17,191971.0,42.2766,42.3157,42.1788,42.1984,191971.0
2019-07-11 13:45:00,43.18,43.2,43.14,43.16,113055.0,42.2081,42.2277,42.169,42.1886,113055.0
2019-07-11 13:50:00,43.17,43.23,43.14,43.23,158513.0,42.1984,42.257,42.169,42.257,158513.0
2019-07-11 13:55:00,43.22,43.28,43.21,43.23,147292.0,42.2472,42.3059,42.2375,42.257,147292.0
2019-07-11 14:00:00,43.23,43.25,43.19,43.22,159077.0,42.257,42.2766,42.2179,42.2472,159077.0
2019-07-11 14:05:00,43.22,43.24,43.19,43.2,97131.0,42.2472,42.2668,42.2179,42.2277,97131.0
2019-07-11 14:10:00,43.2,43.21,43.15,43.19,86246.0,42.2277,42.2375,42.1788,42.2179,86246.0
2019-07-11 14:15:00,43.2,43.2,43.05,43.06,215656.0,42.2277,42.2277,42.0811,42.0908,215656.0
2019-07-11 14:20:00,43.07,43.08,43.04,43.07,173199.0,42.1006,42.1104,42.0713,42.1006,173199.0
2019-07-11 14:25:00,43.07,43.11,43.07,43.1,109804.0,42.1006,42.1397,42.1006,42.1299,109804.0
2019-07-11 14:30:00,43.11,43.2,43.09,43.18,187413.0,42.1397,42.2277,42.1202,42.2081,187413.0
2019-07-11 14:35:00,43.17,43.2,43.12,43.16,125969.0,42.1984,42.2277,42.1495,42.1886,125969.0
2019-07-11 14:40:00,43.15,43.23,43.14,43.23,163662.0,42.1788,42.257,42.169,42.257,163662.0
2019-07-11 14:45:00,43.23,43.25,43.22,43.24,281859.0,42.257,42.2766,42.2472,42.2668,281859.0
2019-07-11 14:50:00,43.23,43.3,43.23,43.29,220663.0,42.257,42.3254,42.257,42.3157,220663.0
2019-07-11 14:55:00,43.29,43.31,43.25,43.26,199490.0,42.3157,42.3352,42.2766,42.2863,199490.0
2019-07-11 15:00:00,43.26,43.3,43.25,43.3,156962.0,42.2863,42.3254,42.2766,42.3254,156962.0
2019-07-11 15:05:00,43.3,43.3,43.25,43.27,265156.0,42.3254,42.3254,42.2766,42.2961,265156.0
2019-07-11 15:10:00,43.26,43.3,43.25,43.27,187216.0,42.2863,42.3254,42.2766,42.2961,187216.0
2019-07-11 15:15:00,43.27,43.35,43.26,43.3,200145.0,42.2961,42.3743,42.2863,42.3254,200145.0
2019-07-11 15:20:00,43.31,43.31,43.24,43.26,175666.0,42.3352,42.3352,42.2668,42.2863,175666.0
2019-07-11 15:25:00,43.27,43.33,43.24,43.33,281451.0,42.2961,42.3548,42.2668,42.3548,281451.0
2019-07-11 15:30:00,43.33,43.4,43.32,43.4,319087.0,42.3548,42.4232,42.345,42.4232,319087.0
2019-07-11 15:35:00,43.4,43.42,43.35,43.4,297909.0,42.4232,42.4427,42.3743,42.4232,297909.0
2019-07-11 15:40:00,43.4,43.41,43.37,43.4,235127.0,42.4232,42.433,42.3939,42.4232,235127.0
2019-07-11 15:45:00,43.41,43.45,43.39,43.44,392313.0,42.433,42.4721,42.4134,42.4623,392313.0
2019-07-11 15:50:00,43.44,43.49,43.42,43.44,551397.0,42.4623,42.5112,42.4427,42.4623,551397.0
2019-07-11 15:55:00,43.44,43.5,43.43,43.48,1050524.0,42.4623,42.5209,42.4525,42.5014,1050524.0
2019-07-12 09:30:00,43.73,43.85,43.49,43.67,1434051.0,42.7457,42.863,42.5112,42.6871,1434051.0
2019-07-12 09:35:00,43.66,43.88,43.36,43.84,978751.0,42.6773,42.8924,42.3841,42.8533,978751.0
2019-07-12 09:40:00,43.85,43.97,43.69,43.95,857413.0,42.863,42.9803,42.7067,42.9608,857413.0
2019-07-12 09:45:00,43.94,44.09,43.83,44.05,1379382.0,42.951,43.0976,42.8435,43.0585,1379382.0
2019-07-12 09:50:00,44.05,44.05,43.87,43.98,550055.0,43.0585,43.0585,42.8826,42.9901,550055.0
2019-07-12 09:55:00,43.98,44.03,43.88,43.9,506743.0,42.9901,43.039,42.8924,42.9119,506743.0
2019-07-12 10:00:00,43.9,44.21,43.9,44.21,989447.0,42.9119,43.2149,42.9119,43.2149,989447.0
2019-07-12 10:05:00,44.22,44.37,44.16,44.32,832771.0,43.2247,43.3713,43.1661,43.3225,832771.0
2019-07-12 10:10:00,44.31,44.39,44.11,44.14,755731.0,43.3127,43.3909,43.1172,43.1465,755731.0
2019-07-12 10:15:00,44.14,44.17,44.0,44.09,614594.0,43.1465,43.1758,43.0097,43.0976,614594.0
2019-07-12 10:20:00,44.08,44.11,43.94,44.03,448927.0,43.0879,43.1172,42.951,43.039,448927.0
2019-07-12 10:25:00,44.02,44.16,43.98,44.05,618260.0,43.0292,43.1661,42.9901,43.0585,618260.0
2019-07-12 10:30:00,44.05,44.12,44.02,44.08,508238.0,43.0585,43.127,43.0292,43.0879,508238.0
2019-07-12 10:35:00,44.08,44.25,44.06,44.17,492428.0,43.0879,43.254,43.0683,43.1758,492428.0
2019-07-12 10:40:00,44.16,44.2,44.06,44.06,431743.0,43.1661,43.2052,43.0683,43.0683,431743.0
2019-07-12 10:45:00,44.06,44.08,43.99,44.04,284776.0,43.0683,43.0879,42.9999,43.0488,284776.0
2019-07-12 10:50:00,44.03,44.17,44.0,44.14,344170.0,43.039,43.1758,43.0097,43.1465,344170.0
2019-07-12 10:55:00,44.13,44.16,44.04,44.09,208873.0,43.1367,43.1661,43.0488,43.0976,208873.0
2019-07-12 11:00:00,44.1,44.17,44.05,44.08,216249.0,43.1074,43.1758,43.0585,43.0879,216249.0
2019-07-12 11:05:00,44.07,44.1,44.0,44.04,365246.0,43.0781,43.1074,43.0097,43.0488,365246.0
2019-07-12 11:10:00,44.04,44.08,44.01,44.02,363865.0,43.0488,43.0879,43.0194,43.0292,363865.0
2019-07-12 11:15:00,44.03,44.07,43.96,44.07,371379.0,43.039,43.0781,42.9706,43.0781,371379.0
2019-07-12 11:20:00,44.07,44.08,43.98,44.04,288689.0,43.0781,43.0879,42.9901,43.0488,288689.0
2019-07-12 11:25:00,44.04,44.05,43.99,44.02,373296.0,43.0488,43.0585,42.9999,43.0292,373296.0
2019-07-12 11:30:00,44.02,44.19,44.0,44.19,337005.0,43.0292,43.1954,43.0097,43.1954,337005.0
2019-07-12 11:35:00,44.19,44.3,44.19,44.25,516730.0,43.1954,43.3029,43.1954,43.254,516730.0
2019-07-12 11:40:00,44.25,44.37,44.23,44.35,579077.0,43.254,43.3713,43.2345,43.3518,579077.0
2019-07-12 11:45:00,44.34,44.41,44.3,44.4,496506.0,43.342,43.4104,43.3029,43.4007,496506.0
2019-07-12 11:50:00,44.41,44.43,44.36,44.4,330836.0,43.4104,43.43,43.3616,43.4007,330836.0
2019-07-12 11:55:00,44.4,44.49,44.4,44.48,504159.0,43.4007,43.4886,43.4007,43.4789,504159.0
2019-07-12 12:00:00,44.48,44.5,44.42,44.47,274135.0,43.4789,43.4984,43.4202,43.4691,274135.0
2019-07-12 12:05:00,44.46,44.48,44.38,44.42,243546.0,43.4593,43.4789,43.3811,43.4202,243546.0
2019-07-12 12:10:00,44.43,44.45,44.39,44.43,172651.0,43.43,43.4495,43.3909,43.43,172651.0
2019-07-12 12:15:00,44.43,44.5,44.42,44.49,343241.0,43.43,43.4984,43.4202,43.4886,343241.0
2019-07-12 12:20:00,44.49,44.54,44.46,44.51,523195.0,43.4886,43.5375,43.4593,43.5082,523195.0
2019-07-12 12:25:00,44.51,44.55,44.48,44.5,222412.0,43.5082,43.5473,43.4789,43.4984,222412.0
2019-07-12 12:30:00,44.5,44.52,44.41,44.42,211538.0,43.4984,43.518,43.4104,43.4202,211538.0
2019-07-12 12:35:00,44.41,44.42,44.38,44.4,208903.0,43.4104,43.4202,43.3811,43.4007,208903.0
2019-07-12 12:40:00,44.4,44.43,44.36,44.41,141672.0,43.4007,43.43,43.3616,43.4104,141672.0
2019-07-12 12:45:00,44.41,44.42,44.39,44.41,126212.0,43.4104,43.4202,43.3909,43.4104,126212.0
2019-07-12 12:50:00,44.41,44.49,44.41,44.43,382659.0,43.4104,43.4886,43.4104,43.43,382659.0
2019-07-12 12:55:00,44.42,44.46,44.32,44.34,402849.0,43.4202,43.4593,43.3225,43.342,402849.0
2019-07-12 13:00:00,44.34,44.42,44.3,44.4,414354.0,43.342,43.4202,43.3029,43.4007,414354.0
2019-07-12 13:05:00,44.39,44.48,44.37,44.48,300005.0,43.3909,43.4789,43.3713,43.4789,300005.0
2019-07-12 13:10:00,44.48,44.51,44.43,44.48,284744.0,43.4789,43.5082,43.43,43.4789,284744.0
2019-07-12 13:15:00,44.49,44.5,44.46,44.48,166928.0,43.4886,43.4984,43.4593,43.4789,166928.0
2019-07-12 13:20:00,44.48,44.53,44.47,44.53,190491.0,43.4789,43.5277,43.4691,43.5277,190491.0
2019-07-12 13:25:00,44.53,44.6,44.52,44.6,364018.0,43.5277,43.5962,43.518,43.5962,364018.0
2019-07-12 13:30:00,44.6,44.63,44.55,44.61,241929.0,43.5962,43.6255,43.5473,43.6059,241929.0
2019-07-12 13:35:00,44.6,44.63,44.51,44.53,241083.0,43.5962,43.6255,43.5082,43.5277,241083.0
2019-07-12 13:40:00,44.53,44.55,44.45,44.48,206544.0,43.5277,43.5473,43.4495,43.4789,206544.0
2019-07-12 13:45:00,44.49,44.49,44.42,44.44,163084.0,43.4886,43.4886,43.4202,43.4398,163084.0
2019-07-12 13:50:00,44.44,44.51,44.43,44.5,89849.0,43.4398,43.5082,43.43,43.4984,89849.0
2019-07-12 13:55:00,44.5,44.55,44.48,44.54,149518.0,43.4984,43.5473,43.4789,43.5375,149518.0
2019-07-12 14:00:00,44.54,44.58,44.51,44.57,173087.0,43.5375,43.5766,43.5082,43.5668,173087.0
2019-07-12 14:05:00,44.57,44.58,44.52,44.56,279977.0,43.5668,43.5766,43.518,43.5571,279977.0
2019-07-12 14:10:00,44.56,44.56,44.52,44.56,158815.0,43.5571,43.5571,43.518,43.5571,158815.0
2019-07-12 14:15:00,44.56,44.63,44.55,44.62,207416.0,43.5571,43.6255,43.5473,43.6157,207416.0
2019-07-12 14:20:00,44.62,44.65,44.61,44.65,198054.0,43.6157,43.645,43.6059,43.645,198054.0
2019-07-12 14:25:00,44.65,44.65,44.6,44.61,199256.0,43.645,43.645,43.5962,43.6059,199256.0
2019-07-12 14:30:00,44.61,44.64,44.55,44.57,256277.0,43.6059,43.6353,43.5473,43.5668,256277.0
2019-07-12 14:35:00,44.57,44.59,44.54,44.59,206368.0,43.5668,43.5864,43.5375,43.5864,206368.0
2019-07-12 14:40:00,44.58,44.6,44.57,44.58,165010.0,43.5766,43.5962,43.5668,43.5766,165010.0
2019-07-12 14:45:00,44.58,44.59,44.55,44.57,130012.0,43.5766,43.5864,43.5473,43.5668,130012.0
2019-07-12 14:50:00,44.58,44.59,44.55,44.58,119024.0,43.5766,43.5864,43.5473,43.5766,119024.0
2019-07-12 14:55:00,44.57,44.6,44.56,44.59,116189.0,43.5668,43.5962,43.5571,43.5864,116189.0
2019-07-12 15:00:00,44.59,44.62,44.57,44.62,128133.0,43.5864,43.6157,43.5668,43.6157,128133.0
2019-07-12 15:05:00,44.62,44.66,44.6,44.63,192712.0,43.6157,43.6548,43.5962,43.6255,192712.0
2019-07-12 15:10:00,44.63,44.7,44.62,44.68,272841.0,43.6255,43.6939,43.6157,43.6744,272841.0
2019-07-12 15:15:00,44.67,44.68,44.55,44.61,356404.0,43.6646,43.6744,43.5473,43.6059,356404.0
2019-07-12 15:20:00,44.61,44.66,44.6,44.66,206044.0,43.6059,43.6548,43.5962,43.6548,206044.0
2019-07-12 15:25:00,44.65,44.68,44.64,44.65,378838.0,43.645,43.6744,43.6353,43.645,378838.0
2019-07-12 15:30:00,44.65,44.68,44.63,44.65,165648.0,43.645,43.6744,43.6255,43.645,165648.0
2019-07-12 15:35:00,44.65,44.65,44.55,44.58,284691.0,43.645,43.645,43.5473,43.5766,284691.0
2019-07-12 15:40:00,44.58,44.6,44.53,44.55,379968.0,43.5766,43.5962,43.5277,43.5473,379968.0
2019-07-12 15:45:00,44.55,44.57,44.52,44.56,358152.0,43.5473,43.5668,43.518,43.5571,358152.0
2019-07-12 15:50:00,44.56,44.56,44.51,44.53,603087.0,43.5571,43.5571,43.5082,43.5277,603087.0
2019-07-12 15:55:00,44.53,44.56,44.5,44.51,1211239.0,43.5277,43.5571,43.4984,43.5082,1211239.0
2019-07-15 09:30:00,44.69,45.27,44.63,44.73,3051190.0,43.6841,44.2511,43.6255,43.7232,3051190.0
2019-07-15 09:35:00,44.73,44.74,44.33,44.53,1624945.0,43.7232,43.733,43.3322,43.5277,1624945.0
2019-07-15 09:40:00,44.53,44.64,44.43,44.43,884045.0,43.5277,43.6353,43.43,43.43,884045.0
2019-07-15 09:45:00,44.44,44.51,43.94,43.94,1259695.0,43.4398,43.5082,42.951,42.951,1259695.0
2019-07-15 09:50:00,43.94,43.99,43.71,43.96,1295412.0,42.951,42.9999,42.7262,42.9706,1295412.0
2019-07-15 09:55:00,43.96,44.11,43.9,43.96,583669.0,42.9706,43.1172,42.9119,42.9706,583669.0
2019-07-15 10:00:00,43.96,44.2,43.91,44.14,571402.0,42.9706,43.2052,42.9217,43.1465,571402.0
2019-07-15 10:05:00,44.14,44.2,44.03,44.05,496440.0,43.1465,43.2052,43.039,43.0585,496440.0
2019-07-15 10:10:00,44.06,44.12,43.94,44.07,414831.0,43.0683,43.127,42.951,43.0781,414831.0
2019-07-15 10:15:00,44.07,44.3,44.02,44.29,439392.0,43.0781,43.3029,43.0292,43.2931,439392.0
2019-07-15 10:20:00,44.3,44.42,44.26,44.38,454003.0,43.3029,43.4202,43.2638,43.3811,454003.0
2019-07-15 10:25:00,44.38,44.39,44.26,44.38,360954.0,43.3811,43.3909,43.2638,43.3811,360954.0
2019-07-15 10:30:00,44.39,44.44,44.3,44.39,330925.0,43.3909,43.4398,43.3029,43.3909,330925.0
2019-07-15 10:35:00,44.39,44.53,44.36,44.44,447374.0,43.3909,43.5277,43.3616,43.4398,447374.0
2019-07-15 10:40:00,44.45,44.51,44.42,44.46,329167.0,43.4495,43.5082,43.4202,43.4593,329167.0
2019-07-15 10:45:00,44.45,44.61,44.39,44.56,426184.0,43.4495,43.6059,43.3909,43.5571,426184.0
2019-07-15 10:50:00,44.57,44.63,44.53,44.53,281372.0,43.5668,43.6255,43.5277,43.5277,281372.0
2019-07-15 10:55:00,44.53,44.54,44.42,44.45,328469.0,43.5277,43.5375,43.4202,43.4495,328469.0
2019-07-15 11:00:00,44.45,44.46,44.31,44.33,227205.0,43.4495,43.4593,43.3127,43.3322,227205.0
2019-07-15 11:05:00,44.33,44.39,44.27,44.39,266047.0,43.3322,43.3909,43.2736,43.3909,266047.0
2019-07-15 11:10:00,44.39,44.4,44.35,44.39,184197.0,43.3909,43.4007,43.3518,43.3909,184197.0
2019-07-15 11:15:00,44.39,44.53,44.38,44.53,251225.0,43.3909,43.5277,43.3811,43.5277,251225.0
2019-07-15 11:20:00,44.52,44.66,44.52,44.62,314474.0,43.518,43.6548,43.518,43.6157,314474.0
2019-07-15 11:25:00,44.63,44.63,44.55,44.59,299943.0,43.6255,43.6255,43.5473,43.5864,299943.0
2019-07-15 11:30:00,44.59,44.66,44.56,44.58,286142.0,43.5864,43.6548,43.5571,43.5766,286142.0
2019-07-15 11:35:00,44.58,44.64,44.54,44.59,256018.0,43.5766,43.6353,43.5375,43.5864,256018.0
2019-07-15 11:40:00,44.58,44.7,44.55,44.68,297523.0,43.5766,43.6939,43.5473,43.6744,297523.0
2019-07-15 11:45:00,44.68,44.7,44.62,44.69,136632.0,43.6744,43.6939,43.6157,43.6841,136632.0
2019-07-15 11:50:00,44.68,44.77,44.67,44.72,311416.0,43.6744,43.7623,43.6646,43.7135,311416.0
2019-07-15 11:55:00,44.72,44.74,44.66,44.71,157769.0,43.7135,43.733,43.6548,43.7037,157769.0
2019-07-15 12:00:00,44.7,44.72,44.68,44.68,231179.0,43.6939,43.7135,43.6744,43.6744,231179.0
2019-07-15 12:05:00,44.67,44.67,44.59,44.62,170440.0,43.6646,43.6646,43.5864,43.6157,170440.0
2019-07-15 12:10:00,44.62,44.68,44.62,44.67,106506.0,43.6157,43.6744,43.6157,43.6646,106506.0
2019-07-15 12:15:00,44.67,44.71,44.67,44.71,114695.0,43.6646,43.7037,43.6646,43.7037,114695.0
2019-07-15 12:20:00,44.7,44.72,44.65,44.69,130912.0,43.6939,43.7135,43.645,43.6841,130912.0
2019-07-15 12:25:00,44.69,44.7,44.6,44.62,117874.0,43.6841,43.6939,43.5962,43.6157,117874.0
2019-07-15 12:30:00,44.62,44.65,44.6,44.65,124099.0,43.6157,43.645,43.5962,43.645,124099.0
2019-07-15 12:35:00,44.65,44.65,44.6,44.62,82920.0,43.645,43.645,43.5962,43.6157,82920.0
2019-07-15 12:40:00,44.62,44.64,44.57,44.64,87720.0,43.6157,43.6353,43.5668,43.6353,87720.0
2019-07-15 12:45:00,44.64,44.67,44.61,44.65,52824.0,43.6353,43.6646,43.6059,43.645,52824.0
2019-07-15 12:50:00,44.64,44.69,44.63,44.68,90728.0,43.6353,43.6841,43.6255,43.6744,90728.0
2019-07-15 12:55:00,44.68,44.7,44.66,44.69,60090.0,43.6744,43.6939,43.6548,43.6841,60090.0
2019-07-15 13:00:00,44.69,44.76,44.67,44.67,132549.0,43.6841,43.7526,43.6646,43.6646,132549.0
2019-07-15 13:05:00,44.67,44.7,44.63,44.65,80385.0,43.6646,43.6939,43.6255,43.645,80385.0
2019-07-15 13:10:00,44.66,44.67,44.58,44.59,117473.0,43.6548,43.6646,43.5766,43.5864,117473.0
2019-07-15 13:15:00,44.58,44.58,44.51,44.52,205422.0,43.5766,43.5766,43.5082,43.518,205422.0
2019-07-15 13:20:00,44.51,44.55,44.48,44.49,144397.0,43.5082,43.5473,43.4789,43.4886,144397.0
2019-07-15 13:25:00,44.49,44.49,44.41,44.41,167481.0,43.4886,43.4886,43.4104,43.4104,167481.0
2019-07-15 13:30:00,44.42,44.48,44.4,44.47,182435.0,43.4202,43.4789,43.4007,43.4691,182435.0
2019-07-15 13:35:00,44.47,44.56,44.45,44.55,131259.0,43.4691,43.5571,43.4495,43.5473,131259.0
2019-07-15 13:40:00,44.55,44.57,44.51,44.54,90808.0,43.5473,43.5668,43.5082,43.5375,90808.0
2019-07-15 13:45:00,44.55,44.56,44.5,44.53,120559.0,43.5473,43.5571,43.4984,43.5277,120559.0
2019-07-15 13:50:00,44.54,44.55,44.52,44.55,61613.0,43.5375,43.5473,43.518,43.5473,61613.0
2019-07-15 13:55:00,44.55,44.62,44.53,44.59,102278.0,43.5473,43.6157,43.5277,43.5864,102278.0
2019-07-15 14:00:00,44.59,44.63,44.57,44.58,91509.0,43.5864,43.6255,43.5668,43.5766,91509.0
2019-07-15 14:05:00,44.57,44.58,44.43,44.44,189200.0,43.5668,43.5766,43.43,43.4398,189200.0
2019-07-15 14:10:00,44.44,44.47,44.42,44.44,160857.0,43.4398,43.4691,43.4202,43.4398,160857.0
2019-07-15 14:15:00,44.45,44.45,44.39,44.42,119064.0,43.4495,43.4495,43.3909,43.4202,119064.0
2019-07-15 14:20:00,44.41,44.42,44.37,44.4,172821.0,43.4104,43.4202,43.3713,43.4007,172821.0
2019-07-15 14:25:00,44.4,44.42,44.32,44.34,159639.0,43.4007,43.4202,43.3225,43.342,159639.0
2019-07-15 14:30:00,44.34,44.39,44.31,44.39,169265.0,43.342,43.3909,43.3127,43.3909,169265.0
2019-07-15 14:35:00,44.39,44.39,44.33,44.34,109507.0,43.3909,43.3909,43.3322,43.342,109507.0
2019-07-15 14:40:00,44.34,44.38,44.33,44.37,101668.0,43.342,43.3811,43.3322,43.3713,101668.0
2019-07-15 14:45:00,44.37,44.42,44.36,44.42,93356.0,43.3713,43.4202,43.3616,43.4202,93356.0
2019-07-15 14:50:00,44.42,44.46,44.41,44.45,97690.0,43.4202,43.4593,43.4104,43.4495,97690.0
2019-07-15 14:55:00,44.45,44.45,44.41,44.43,93272.0,43.4495,43.4495,43.4104,43.43,93272.0
2019-07-15 15:00:00,44.43,44.44,44.36,44.39,201000.0,43.43,43.4398,43.3616,43.3909,201000.0
2019-07-15 15:05:00,44.4,44.41,44.36,44.41,130350.0,43.4007,43.4104,43.3616,43.4104,130350.0
2019-07-15 15:10:00,44.41,44.42,44.34,44.34,246050.0,43.4104,43.4202,43.342,43.342,246050.0
2019-07-15 15:15:00,44.35,44.4,44.34,44.39,92666.0,43.3518,43.4007,43.342,43.3909,92666.0
2019-07-15 15:20:00,44.4,44.47,44.38,44.46,167467.0,43.4007,43.4691,43.3811,43.4593,167467.0
2019-07-15 15:25:00,44.46,44.5,44.45,44.49,130451.0,43.4593,43.4984,43.4495,43.4886,130451.0
2019-07-15 15:30:00,44.49,44.53,44.48,44.5,177075.0,43.4886,43.5277,43.4789,43.4984,177075.0
2019-07-15 15:35:00,44.5,44.5,44.47,44.48,160464.0,43.4984,43.4984,43.4691,43.4789,160464.0
2019-07-15 15:40:00,44.48,44.52,44.48,44.52,174970.0,43.4789,43.518,43.4789,43.518,174970.0
2019-07-15 15:45:00,44.52,44.53,44.39,44.4,454250.0,43.518,43.5277,43.3909,43.4007,454250.0
2019-07-15 15:50:00,44.41,44.43,44.37,44.4,447887.0,43.4104,43.43,43.3713,43.4007,447887.0
2019-07-15 15:55:00,44.4,44.43,44.36,44.42,790514.0,43.4007,43.43,43.3616,43.4202,790514.0
2019-07-16 09:30:00,44.05,44.1,43.31,43.39,1975102.0,43.0585,43.1074,42.3352,42.4134,1975102.0
2019-07-16 09:35:00,43.39,43.62,43.26,43.53,1105269.0,42.4134,42.6382,42.2863,42.5503,1105269.0
2019-07-16 09:40:00,43.52,43.75,43.37,43.71,1030118.0,42.5405,42.7653,42.3939,42.7262,1030118.0
2019-07-16 09:45:00,43.71,43.8,43.6,43.67,920829.0,42.7262,42.8142,42.6187,42.6871,920829.0
2019-07-16 09:50:00,43.66,43.82,43.56,43.65,831645.0,42.6773,42.8337,42.5796,42.6676,831645.0
2019-07-16 09:55:00,43.64,43.68,43.47,43.51,803081.0,42.6578,42.6969,42.4916,42.5307,803081.0
2019-07-16 10:00:00,43.5,43.58,43.38,43.51,722402.0,42.5209,42.5991,42.4036,42.5307,722402.0
2019-07-16 10:05:00,43.51,43.61,43.43,43.5,438349.0,42.5307,42.6285,42.4525,42.5209,438349.0
2019-07-16 10:10:00,43.49,43.72,43.48,43.67,507385.0,42.5112,42.736,42.5014,42.6871,507385.0
2019-07-16 10:15:00,43.67,43.73,43.63,43.69,307033.0,42.6871,42.7457,42.648,42.7067,307033.0
2019-07-16 10:20:00,43.69,43.75,43.68,43.7,301541.0,42.7067,42.7653,42.6969,42.7164,301541.0
2019-07-16 10:25:00,43.71,43.72,43.54,43.66,377315.0,42.7262,42.736,42.56,42.6773,377315.0
2019-07-16 10:30:00,43.65,43.7,43.64,43.69,244997.0,42.6676,42.7164,42.6578,42.7067,244997.0
2019-07-16 10:35:00,43.69,43.69,43.56,43.58,252546.0,42.7067,42.7067,42.5796,42.5991,252546.0
2019-07-16 10:40:00,43.58,43.7,43.57,43.68,231505.0,42.5991,42.7164,42.5894,42.6969,231505.0
2019-07-16 10:45:00,43.68,43.73,43.66,43.66,293199.0,42.6969,42.7457,42.6773,42.6773,293199.0
2019-07-16 10:50:00,43.66,43.67,43.6,43.66,208551.0,42.6773,42.6871,42.6187,42.6773,208551.0
2019-07-16 10:55:00,43.65,43.71,43.65,43.7,195661.0,42.6676,42.7262,42.6676,42.7164,195661.0
2019-07-16 11:00:00,43.7,43.76,43.65,43.74,258978.0,42.7164,42.7751,42.6676,42.7555,258978.0
2019-07-16 11:05:00,43.74,43.79,43.63,43.64,779644.0,42.7555,42.8044,42.648,42.6578,779644.0
2019-07-16 11:10:00,43.64,43.72,43.57,43.57,302550.0,42.6578,42.736,42.5894,42.5894,302550.0
2019-07-16 11:15:00,43.58,43.59,43.45,43.5,368453.0,42.5991,42.6089,42.4721,42.5209,368453.0
2019-07-16 11:20:00,43.5,43.55,43.46,43.48,217009.0,42.5209,42.5698,42.4818,42.5014,217009.0
2019-07-16 11:25:00,43.48,43.5,43.46,43.48,201092.0,42.5014,42.5209,42.4818,42.5014,201092.0
2019-07-16 11:30:00,43.48,43.5,43.44,43.48,243260.0,42.5014,42.5209,42.4623,42.5014,243260.0
2019-07-16 11:35:00,43.48,43.5,43.44,43.5,216152.0,42.5014,42.5209,42.4623,42.5209,216152.0
2019-07-16 11:40:00,43.49,43.52,43.45,43.46,244756.0,42.5112,42.5405,42.4721,42.4818,244756.0
2019-07-16 11:45:00,43.46,43.56,43.45,43.55,258485.0,42.4818,42.5796,42.4721,42.5698,258485.0
2019-07-16 11:50:00,43.55,43.57,43.52,43.54,158864.0,42.5698,42.5894,42.5405,42.56,158864.0
2019-07-16 11:55:00,43.54,43.59,43.51,43.54,166757.0,42.56,42.6089,42.5307,42.56,166757.0
2019-07-16 12:00:00,43.54,43.59,43.52,43.54,169333.0,42.56,42.6089,42.5405,42.56,169333.0
2019-07-16 12:05:00,43.54,43.55,43.28,43.3,657715.0,42.56,42.5698,42.3059,42.3254,657715.0
2019-07-16 12:10:00,43.3,43.31,43.11,43.13,647629.0,42.3254,42.3352,42.1397,42.1593,647629.0
2019-07-16 12:15:00,43.13,43.15,42.95,42.98,696707.0,42.1593,42.1788,41.9833,42.0126,696707.0
2019-07-16 12:20:00,42.99,43.16,42.97,43.1,354294.0,42.0224,42.1886,42.0029,42.1299,354294.0
2019-07-16 12:25:00,43.11,43.22,43.1,43.15,303647.0,42.1397,42.2472,42.1299,42.1788,303647.0
2019-07-16 12:30:00,43.15,43.18,43.13,43.18,210676.0,42.1788,42.2081,42.1593,42.2081,210676.0
2019-07-16 12:35:00,43.19,43.29,43.18,43.25,239156.0,42.2179,42.3157,42.2081,42.2766,239156.0
2019-07-16 12:40:00,43.25,43.26,43.14,43.17,206256.0,42.2766,42.2863,42.169,42.1984,206256.0
2019-07-16 12:45:00,43.17,43.25,43.16,43.25,151792.0,42.1984,42.2766,42.1886,42.2766,151792.0
2019-07-16 12:50:00,43.25,43.26,43.19,43.21,159407.0,42.2766,42.2863,42.2179,42.2375,159407.0
2019-07-16 12:55:00,43.22,43.26,43.18,43.26,179031.0,42.2472,42.2863,42.2081,42.2863,179031.0
2019-07-16 13:00:00,43.26,43.35,43.25,43.3,306267.0,42.2863,42.3743,42.2766,42.3254,306267.0
2019-07-16 13:05:00,43.31,43.33,43.25,43.26,114112.0,42.3352,42.3548,42.2766,42.2863,114112.0
2019-07-16 13:10:00,43.27,43.3,43.2,43.21,108497.0,42.2961,42.3254,42.2277,42.2375,108497.0
2019-07-16 13:15:00,43.21,43.22,43.14,43.14,249990.0,42.2375,42.2472,42.169,42.169,249990.0
2019-07-16 13:20:00,43.14,43.24,43.13,43.22,151098.0,42.169,42.2668,42.1593,42.2472,151098.0
2019-07-16 13:25:00,43.22,43.23,43.17,43.17,76435.0,42.2472,42.257,42.1984,42.1984,76435.0
2019-07-16 13:30:00,43.18,43.21,43.15,43.15,134705.0,42.2081,42.2375,42.1788,42.1788,134705.0
2019-07-16 13:35:00,43.15,43.18,43.13,43.13,99499.0,42.1788,42.2081,42.1593,42.1593,99499.0
2019-07-16 13:40:00,43.14,43.15,43.1,43.12,138695.0,42.169,42.1788,42.1299,42.1495,138695.0
2019-07-16 13:45:00,43.12,43.12,43.0,43.01,303429.0,42.1495,42.1495,42.0322,42.042,303429.0
2019-07-16 13:50:00,43.01,43.05,42.97,43.0,336617.0,42.042,42.0811,42.0029,42.0322,336617.0
2019-07-16 13:55:00,43.0,43.04,42.96,43.02,238719.0,42.0322,42.0713,41.9931,42.0517,238719.0
2019-07-16 14:00:00,43.02,43.08,43.0,43.06,227536.0,42.0517,42.1104,42.0322,42.0908,227536.0
2019-07-16 14:05:00,43.07,43.12,43.04,43.11,134771.0,42.1006,42.1495,42.0713,42.1397,134771.0
2019-07-16 14:10:00,43.11,43.12,43.08,43.11,134710.0,42.1397,42.1495,42.1104,42.1397,134710.0
2019-07-16 14:15:00,43.11,43.13,43.08,43.1,129683.0,42.1397,42.1593,42.1104,42.1299,129683.0
2019-07-16 14:20:00,43.09,43.11,43.07,43.1,110279.0,42.1202,42.1397,42.1006,42.1299,110279.0
2019-07-16 14:25:00,43.1,43.11,43.06,43.08,81521.0,42.1299,42.1397,42.0908,42.1104,81521.0
2019-07-16 14:30:00,43.07,43.09,42.93,42.95,313996.0,42.1006,42.1202,41.9638,41.9833,313996.0
2019-07-16 14:35:00,42.95,43.06,42.95,43.06,186887.0,41.9833,42.0908,41.9833,42.0908,186887.0
2019-07-16 14:40:00,43.05,43.13,43.03,43.13,174323.0,42.0811,42.1593,42.0615,42.1593,174323.0
2019-07-16 14:45:00,43.12,43.18,43.1,43.16,209584.0,42.1495,42.2081,42.1299,42.1886,209584.0
2019-07-16 14:50:00,43.16,43.19,43.15,43.17,104463.0,42.1886,42.2179,42.1788,42.1984,104463.0
2019-07-16 14:55:00,43.16,43.19,43.09,43.1,197917.0,42.1886,42.2179,42.1202,42.1299,197917.0
2019-07-16 15:00:00,43.11,43.19,43.08,43.18,181539.0,42.1397,42.2179,42.1104,42.2081,181539.0
2019-07-16 15:05:00,43.18,43.21,43.15,43.15,263767.0,42.2081,42.2375,42.1788,42.1788,263767.0
2019-07-16 15:10:00,43.15,43.2,43.15,43.16,128090.0,42.1788,42.2277,42.1788,42.1886,128090.0
2019-07-16 15:15:00,43.16,43.19,43.12,43.15,176913.0,42.1886,42.2179,42.1495,42.1788,176913.0
2019-07-16 15:20:00,43.16,43.17,43.12,43.12,177426.0,42.1886,42.1984,42.1495,42.1495,177426.0
2019-07-16 15:25:00,43.12,43.14,43.06,43.09,247729.0,42.1495,42.169,42.0908,42.1202,247729.0
2019-07-16 15:30:00,43.09,43.13,43.09,43.1,191548.0,42.1202,42.1593,42.1202,42.1299,191548.0
2019-07-16 15:35:00,43.09,43.17,43.09,43.16,255662.0,42.1202,42.1984,42.1202,42.1886,255662.0
2019-07-16 15:40:00,43.15,43.16,43.1,43.11,530867.0,42.1788,42.1886,42.1299,42.1397,530867.0
2019-07-16 15:45:00,43.12,43.12,43.05,43.07,436046.0,42.1495,42.1495,42.0811,42.1006,436046.0
2019-07-16 15:50:00,43.07,43.11,43.06,43.09,465669.0,42.1006,42.1397,42.0908,42.1202,465669.0
2019-07-16 15:55:00,43.1,43.15,43.03,43.06,1162362.0,42.1299,42.1788,42.0615,42.0908,1162362.0
2019-07-17 09:30:00,43.0,43.01,42.6,42.93,1264495.0,42.0322,42.042,41.6412,41.9638,1264495.0
2019-07-17 09:35:00,42.93,43.17,42.77,43.12,608692.0,41.9638,42.1984,41.8074,42.1495,608692.0
2019-07-17 09:40:00,43.12,43.3,43.03,43.26,602517.0,42.1495,42.3254,42.0615,42.2863,602517.0
2019-07-17 09:45:00,43.27,43.4,43.22,43.32,699032.0,42.2961,42.4232,42.2472,42.345,699032.0
2019-07-17 09:50:00,43.33,43.52,43.33,43.52,679760.0,42.3548,42.5405,42.3548,42.5405,679760.0
2019-07-17 09:55:00,43.52,43.55,43.33,43.41,526847.0,42.5405,42.5698,42.3548,42.433,526847.0
2019-07-17 10:00:00,43.41,43.42,43.2,43.24,371979.0,42.433,42.4427,42.2277,42.2668,371979.0
2019-07-17 10:05:00,43.23,43.29,43.07,43.09,339474.0,42.257,42.3157,42.1006,42.1202,339474.0
2019-07-17 10:10:00,43.09,43.12,43.01,43.01,412103.0,42.1202,42.1495,42.042,42.042,412103.0
2019-07-17 10:15:00,43.01,43.17,42.96,43.11,495809.0,42.042,42.1984,41.9931,42.1397,495809.0
2019-07-17 10:20:00,43.11,43.26,43.1,43.21,296658.0,42.1397,42.2863,42.1299,42.2375,296658.0
2019-07-17 10:25:00,43.2,43.26,43.13,43.19,227631.0,42.2277,42.2863,42.1593,42.2179,227631.0
2019-07-17 10:30:00,43.19,43.19,43.03,43.06,377924.0,42.2179,42.2179,42.0615,42.0908,377924.0
2019-07-17 10:35:00,43.06,43.26,43.04,43.24,232427.0,42.0908,42.2863,42.0713,42.2668,232427.0
2019-07-17 10:40:00,43.24,43.31,43.23,43.27,204900.0,42.2668,42.3352,42.257,42.2961,204900.0
2019-07-17 10:45:00,43.26,43.39,43.25,43.33,303002.0,42.2863,42.4134,42.2766,42.3548,303002.0
2019-07-17 10:50:00,43.33,43.37,43.22,43.27,284624.0,42.3548,42.3939,42.2472,42.2961,284624.0
2019-07-17 10:55:00,43.26,43.36,43.26,43.29,248132.0,42.2863,42.3841,42.2863,42.3157,248132.0
2019-07-17 11:00:00,43.29,43.4,43.27,43.36,250010.0,42.3157,42.4232,42.2961,42.3841,250010.0
2019-07-17 11:05:00,43.37,43.42,43.31,43.42,199701.0,42.3939,42.4427,42.3352,42.4427,199701.0
2019-07-17 11:10:00,43.42,43.47,43.4,43.4,191703.0,42.4427,42.4916,42.4232,42.4232,191703.0
2019-07-17 11:15:00,43.41,43.44,43.39,43.4,139049.0,42.433,42.4623,42.4134,42.4232,139049.0
2019-07-17 11:20:00,43.41,43.5,43.4,43.49,205881.0,42.433,42.5209,42.4232,42.5112,205881.0
2019-07-17 11:25:00,43.5,43.52,43.46,43.48,169059.0,42.5209,42.5405,42.4818,42.5014,169059.0
2019-07-17 11:30:00,43.47,43.5,43.43,43.44,143864.0,42.4916,42.5209,42.4525,42.4623,143864.0
2019-07-17 11:35:00,43.43,43.49,43.4,43.49,239391.0,42.4525,42.5112,42.4232,42.5112,239391.0
2019-07-17 11:40:00,43.48,43.56,43.46,43.54,368542.0,42.5014,42.5796,42.4818,42.56,368542.0
2019-07-17 11:45:00,43.55,43.59,43.53,43.58,203077.0,42.5698,42.6089,42.5503,42.5991,203077.0
2019-07-17 11:50:00,43.59,43.6,43.57,43.6,175266.0,42.6089,42.6187,42.5894,42.6187,175266.0
2019-07-17 11:55:00,43.6,43.6,43.52,43.56,148269.0,42.6187,42.6187,42.5405,42.5796,148269.0
2019-07-17 12:00:00,43.56,43.57,43.52,43.53,155244.0,42.5796,42.5894,42.5405,42.5503,155244.0
2019-07-17 12:05:00,43.53,43.59,43.51,43.57,124640.0,42.5503,42.6089,42.5307,42.5894,124640.0
2019-07-17 12:10:00,43.58,43.6,43.56,43.58,164851.0,42.5991,42.6187,42.5796,42.5991,164851.0
2019-07-17 12:15:00,43.57,43.61,43.49,43.54,223136.0,42.5894,42.6285,42.5112,42.56,223136.0
2019-07-17 12:20:00,43.54,43.55,43.46,43.48,154435.0,42.56,42.5698,42.4818,42.5014,154435.0
2019-07-17 12:25:00,43.48,43.53,43.48,43.51,94072.0,42.5014,42.5503,42.5014,42.5307,94072.0
2019-07-17 12:30:00,43.51,43.55,43.5,43.54,86731.0,42.5307,42.5698,42.5209,42.56,86731.0
2019-07-17 12:35:00,43.55,43.6,43.54,43.59,129865.0,42.5698,42.6187,42.56,42.6089,129865.0
2019-07-17 12:40:00,43.59,43.65,43.58,43.61,164476.0,42.6089,42.6676,42.5991,42.6285,164476.0
2019-07-17 12:45:00,43.62,43.67,43.61,43.62,154574.0,42.6382,42.6871,42.6285,42.6382,154574.0
2019-07-17 12:50:00,43.62,43.65,43.61,43.63,86868.0,42.6382,42.6676,42.6285,42.648,86868.0
2019-07-17 12:55:00,43.63,43.64,43.58,43.6,114805.0,42.648,42.6578,42.5991,42.6187,114805.0
2019-07-17 13:00:00,43.6,43.62,43.57,43.61,77629.0,42.6187,42.6382,42.5894,42.6285,77629.0
2019-07-17 13:05:00,43.6,43.65,43.58,43.63,165675.0,42.6187,42.6676,42.5991,42.648,165675.0
2019-07-17 13:10:00,43.63,43.66,43.63,43.64,122760.0,42.648,42.6773,42.648,42.6578,122760.0
2019-07-17 13:15:00,43.64,43.7,43.63,43.7,100556.0,42.6578,42.7164,42.648,42.7164,100556.0
2019-07-17 13:20:00,43.69,43.72,43.68,43.72,145313.0,42.7067,42.736,42.6969,42.736,145313.0
2019-07-17 13:25:00,43.72,43.75,43.7,43.72,250989.0,42.736,42.7653,42.7164,42.736,250989.0
2019-07-17 13:30:00,43.72,43.75,43.69,43.72,105331.0,42.736,42.7653,42.7067,42.736,105331.0
2019-07-17 13:35:00,43.73,43.73,43.66,43.69,120713.0,42.7457,42.7457,42.6773,42.7067,120713.0
2019-07-17 13:40:00,43.69,43.71,43.67,43.7,92907.0,42.7067,42.7262,42.6871,42.7164,92907.0
2019-07-17 13:45:00,43.7,43.71,43.67,43.69,81550.0,42.7164,42.7262,42.6871,42.7067,81550.0
2019-07-17 13:50:00,43.69,43.72,43.67,43.72,52744.0,42.7067,42.736,42.6871,42.736,52744.0
2019-07-17 13:55:00,43.71,43.73,43.69,43.73,85011.0,42.7262,42.7457,42.7067,42.7457,85011.0
2019-07-17 14:00:00,43.73,43.73,43.67,43.68,83321.0,42.7457,42.7457,42.6871,42.6969,83321.0
2019-07-17 14:05:00,43.69,43.7,43.65,43.67,95995.0,42.7067,42.7164,42.6676,42.6871,95995.0
2019-07-17 14:10:00,43.68,43.69,43.6,43.61,134539.0,42.6969,42.7067,42.6187,42.6285,134539.0
2019-07-17 14:15:00,43.61,43.65,43.6,43.64,125914.0,42.6285,42.6676,42.6187,42.6578,125914.0
2019-07-17 14:20:00,43.64,43.65,43.61,43.62,69049.0,42.6578,42.6676,42.6285,42.6382,69049.0
2019-07-17 14:25:00,43.62,43.65,43.61,43.62,93773.0,42.6382,42.6676,42.6285,42.6382,93773.0
2019-07-17 14:30:00,43.62,43.67,43.61,43.66,86802.0,42.6382,42.6871,42.6285,42.6773,86802.0
2019-07-17 14:35:00,43.67,43.69,43.64,43.66,91525.0,42.6871,42.7067,42.6578,42.6773,91525.0
2019-07-17 14:40:00,43.66,43.67,43.64,43.66,87879.0,42.6773,42.6871,42.6578,42.6773,87879.0
2019-07-17 14:45:00,43.66,43.67,43.61,43.62,103484.0,42.6773,42.6871,42.6285,42.6382,103484.0
2019-07-17 14:50:00,43.62,43.65,43.56,43.57,151914.0,42.6382,42.6676,42.5796,42.5894,151914.0
2019-07-17 14:55:00,43.58,43.6,43.55,43.58,97928.0,42.5991,42.6187,42.5698,42.5991,97928.0
2019-07-17 15:00:00,43.58,43.61,43.55,43.56,93547.0,42.5991,42.6285,42.5698,42.5796,93547.0
2019-07-17 15:05:00,43.57,43.59,43.54,43.58,111513.0,42.5894,42.6089,42.56,42.5991,111513.0
2019-07-17 15:10:00,43.58,43.61,43.57,43.61,84841.0,42.5991,42.6285,42.5894,42.6285,84841.0
2019-07-17 15:15:00,43.6,43.61,43.59,43.6,96667.0,42.6187,42.6285,42.6089,42.6187,96667.0
2019-07-17 15:20:00,43.61,43.61,43.48,43.5,196318.0,42.6285,42.6285,42.5014,42.5209,196318.0
2019-07-17 15:25:00,43.5,43.52,43.42,43.43,211746.0,42.5209,42.5405,42.4427,42.4525,211746.0
2019-07-17 15:30:00,43.43,43.49,43.41,43.46,251773.0,42.4525,42.5112,42.433,42.4818,251773.0
2019-07-17 15:35:00,43.46,43.48,43.42,43.48,184273.0,42.4818,42.5014,42.4427,42.5014,184273.0
2019-07-17 15:40:00,43.48,43.49,43.45,43.47,129199.0,42.5014,42.5112,42.4721,42.4916,129199.0
2019-07-17 15:45:00,43.48,43.51,43.47,43.51,224373.0,42.5014,42.5307,42.4916,42.5307,224373.0
2019-07-17 15:50:00,43.5,43.53,43.48,43.49,317168.0,42.5209,42.5503,42.5014,42.5112,317168.0
2019-07-17 15:55:00,43.49,43.5,43.37,43.38,747180.0,42.5112,42.5209,42.3939,42.4036,747180.0
2019-07-18 09:30:00,43.65,43.83,43.5,43.78,1056433.0,42.6676,42.8435,42.5209,42.7946,1056433.0
2019-07-18 09:35:00,43.78,44.33,43.76,44.22,1079913.0,42.7946,43.3322,42.7751,43.2247,1079913.0
2019-07-18 09:40:00,44.23,44.24,44.01,44.16,525799.0,43.2345,43.2443,43.0194,43.1661,525799.0
2019-07-18 09:45:00,44.16,44.17,43.89,43.96,417520.0,43.1661,43.1758,42.9021,42.9706,417520.0
2019-07-18 09:50:00,43.96,44.16,43.85,44.12,487058.0,42.9706,43.1661,42.863,43.127,487058.0
2019-07-18 09:55:00,44.12,44.2,44.02,44.16,339486.0,43.127,43.2052,43.0292,43.1661,339486.0
2019-07-18 10:00:00,44.16,44.18,43.95,44.18,409651.0,43.1661,43.1856,42.9608,43.1856,409651.0
2019-07-18 10:05:00,44.17,44.26,44.06,44.23,352594.0,43.1758,43.2638,43.0683,43.2345,352594.0
2019-07-18 10:10:00,44.23,44.29,44.16,44.22,460015.0,43.2345,43.2931,43.1661,43.2247,460015.0
2019-07-18 10:15:00,44.21,44.21,44.02,44.02,274629.0,43.2149,43.2149,43.0292,43.0292,274629.0
2019-07-18 10:20:00,44.03,44.21,44.02,44.2,236538.0,43.039,43.2149,43.0292,43.2052,236538.0
2019-07-18 10:25:00,44.2,44.2,44.13,44.19,205512.0,43.2052,43.2052,43.1367,43.1954,205512.0
2019-07-18 10:30:00,44.19,44.21,44.13,44.19,273586.0,43.1954,43.2149,43.1367,43.1954,273586.0
2019-07-18 10:35:00,44.19,44.28,44.15,44.23,344463.0,43.1954,43.2834,43.1563,43.2345,344463.0
2019-07-18 10:40:00,44.23,44.38,44.23,44.36,538367.0,43.2345,43.3811,43.2345,43.3616,538367.0
2019-07-18 10:45:00,44.37,44.43,44.35,44.39,387242.0,43.3713,43.43,43.3518,43.3909,387242.0
2019-07-18 10:50:00,44.39,44.4,44.3,44.3,338810.0,43.3909,43.4007,43.3029,43.3029,338810.0
2019-07-18 10:55:00,44.3,44.33,44.26,44.28,174399.0,43.3029,43.3322,43.2638,43.2834,174399.0
2019-07-18 11:00:00,44.28,44.31,44.17,44.2,333545.0,43.2834,43.3127,43.1758,43.2052,333545.0
2019-07-18 11:05:00,44.2,44.2,44.07,44.09,274712.0,43.2052,43.2052,43.0781,43.0976,274712.0
2019-07-18 11:10:00,44.08,44.09,43.91,43.93,456582.0,43.0879,43.0976,42.9217,42.9412,456582.0
2019-07-18 11:15:00,43.94,44.02,43.9,43.91,398256.0,42.951,43.0292,42.9119,42.9217,398256.0
2019-07-18 11:20:00,43.92,43.93,43.76,43.79,477963.0,42.9315,42.9412,42.7751,42.8044,477963.0
2019-07-18 11:25:00,43.79,43.94,43.76,43.94,344879.0,42.8044,42.951,42.7751,42.951,344879.0
2019-07-18 11:30:00,43.92,44.1,43.92,44.08,306839.0,42.9315,43.1074,42.9315,43.0879,306839.0
2019-07-18 11:35:00,44.08,44.12,43.94,44.09,439863.0,43.0879,43.127,42.951,43.0976,439863.0
2019-07-18 11:40:00,44.09,44.13,44.05,44.07,256980.0,43.0976,43.1367,43.0585,43.0781,256980.0
2019-07-18 11:45:00,44.07,44.11,44.04,44.1,179699.0,43.0781,43.1172,43.0488,43.1074,179699.0
2019-07-18 11:50:00,44.11,44.17,44.09,44.15,229875.0,43.1172,43.1758,43.0976,43.1563,229875.0
2019-07-18 11:55:00,44.14,44.22,44.12,44.17,196107.0,43.1465,43.2247,43.127,43.1758,196107.0
2019-07-18 12:00:00,44.18,44.2,44.14,44.18,228628.0,43.1856,43.2052,43.1465,43.1856,228628.0
2019-07-18 12:05:00,44.17,44.27,44.17,44.25,231886.0,43.1758,43.2736,43.1758,43.254,231886.0
2019-07-18 12:10:00,44.26,44.3,44.25,44.3,145112.0,43.2638,43.3029,43.254,43.3029,145112.0
2019-07-18 12:15:00,44.3,44.32,44.27,44.31,205202.0,43.3029,43.3225,43.2736,43.3127,205202.0
2019-07-18 12:20:00,44.31,44.37,44.29,44.36,140936.0,43.3127,43.3713,43.2931,43.3616,140936.0
2019-07-18 12:25:00,44.36,44.37,44.32,44.35,134993.0,43.3616,43.3713,43.3225,43.3518,134993.0
2019-07-18 12:30:00,44.34,44.4,44.34,44.35,207721.0,43.342,43.4007,43.342,43.3518,207721.0
2019-07-18 12:35:00,44.35,44.4,44.33,44.36,201524.0,43.3518,43.4007,43.3322,43.3616,201524.0
2019-07-18 12:40:00,44.37,44.37,44.29,44.3,161226.0,43.3713,43.3713,43.2931,43.3029,161226.0
2019-07-18 12:45:00,44.29,44.3,44.24,44.29,151387.0,43.2931,43.3029,43.2443,43.2931,151387.0
2019-07-18 12:50:00,44.29,44.31,44.25,44.26,106951.0,43.2931,43.3127,43.254,43.2638,106951.0
2019-07-18 12:55:00,44.26,44.27,44.22,44.27,124159.0,43.2638,43.2736,43.2247,43.2736,124159.0
2019-07-18 13:00:00,44.26,44.3,44.22,44.29,105493.0,43.2638,43.3029,43.2247,43.2931,105493.0
2019-07-18 13:05:00,44.29,44.29,44.25,44.27,90550.0,43.2931,43.2931,43.254,43.2736,90550.0
2019-07-18 13:10:00,44.28,44.33,44.27,44.31,183249.0,43.2834,43.3322,43.2736,43.3127,183249.0
2019-07-18 13:15:00,44.3,44.38,44.29,44.38,297874.0,43.3029,43.3811,43.2931,43.3811,297874.0
2019-07-18 13:20:00,44.37,44.43,44.35,44.43,181757.0,43.3713,43.43,43.3518,43.43,181757.0
2019-07-18 13:25:00,44.43,44.43,44.38,44.4,230515.0,43.43,43.43,43.3811,43.4007,230515.0
2019-07-18 13:30:00,44.4,44.49,44.4,44.48,282392.0,43.4007,43.4886,43.4007,43.4789,282392.0
2019-07-18 13:35:00,44.48,44.62,44.48,44.62,557227.0,43.4789,43.6157,43.4789,43.6157,557227.0
2019-07-18 13:40:00,44.61,44.63,44.56,44.56,294584.0,43.6059,43.6255,43.5571,43.5571,294584.0
2019-07-18 13:45:00,44.57,44.61,44.5,44.51,198431.0,43.5668,43.6059,43.4984,43.5082,198431.0
2019-07-18 13:50:00,44.51,44.53,44.42,44.43,200352.0,43.5082,43.5277,43.4202,43.43,200352.0
2019-07-18 13:55:00,44.43,44.47,44.42,44.45,184364.0,43.43,43.4691,43.4202,43.4495,184364.0
2019-07-18 14:00:00,44.45,44.51,44.44,44.5,143837.0,43.4495,43.5082,43.4398,43.4984,143837.0
2019-07-18 14:05:00,44.5,44.54,44.48,44.52,131114.0,43.4984,43.5375,43.4789,43.518,131114.0
2019-07-18 14:10:00,44.52,44.53,44.47,44.48,170066.0,43.518,43.5277,43.4691,43.4789,170066.0
2019-07-18 14:15:00,44.47,44.53,44.46,44.52,168685.0,43.4691,43.5277,43.4593,43.518,168685.0
2019-07-18 14:20:00,44.51,44.6,44.49,44.59,299612.0,43.5082,43.5962,43.4886,43.5864,299612.0
2019-07-18 14:25:00,44.59,44.66,44.54,44.63,320802.0,43.5864,43.6548,43.5375,43.6255,320802.0
2019-07-18 14:30:00,44.63,44.72,44.62,44.71,312979.0,43.6255,43.7135,43.6157,43.7037,312979.0
2019-07-18 14:35:00,44.71,44.77,44.7,44.75,271520.0,43.7037,43.7623,43.6939,43.7428,271520.0
2019-07-18 14:40:00,44.76,44.77,44.73,44.74,232746.0,43.7526,43.7623,43.7232,43.733,232746.0
2019-07-18 14:45:00,44.75,44.78,44.74,44.78,182404.0,43.7428,43.7721,43.733,43.7721,182404.0
2019-07-18 14:50:00,44.78,44.79,44.76,44.77,179437.0,43.7721,43.7819,43.7526,43.7623,179437.0
2019-07-18 14:55:00,44.78,44.79,44.75,44.78,139461.0,43.7721,43.7819,43.7428,43.7721,139461.0
2019-07-18 15:00:00,44.78,44.93,44.76,44.88,581842.0,43.7721,43.9187,43.7526,43.8699,581842.0
2019-07-18 15:05:00,44.89,44.89,44.82,44.86,303306.0,43.8796,43.8796,43.8112,43.8503,303306.0
2019-07-18 15:10:00,44.87,44.89,44.8,44.83,249130.0,43.8601,43.8796,43.7917,43.821,249130.0
2019-07-18 15:15:00,44.84,44.85,44.67,44.72,396052.0,43.8308,43.8405,43.6646,43.7135,396052.0
2019-07-18 15:20:00,44.72,44.79,44.71,44.77,235170.0,43.7135,43.7819,43.7037,43.7623,235170.0
2019-07-18 15:25:00,44.78,44.79,44.69,44.77,301559.0,43.7721,43.7819,43.6841,43.7623,301559.0
2019-07-18 15:30:00,44.77,44.77,44.68,44.7,281234.0,43.7623,43.7623,43.6744,43.6939,281234.0
2019-07-18 15:35:00,44.7,44.73,44.6,44.61,375528.0,43.6939,43.7232,43.5962,43.6059,375528.0
2019-07-18 15:40:00,44.62,44.64,44.57,44.59,379142.0,43.6157,43.6353,43.5668,43.5864,379142.0
2019-07-18 15:45:00,44.59,44.63,44.56,44.59,244343.0,43.5864,43.6255,43.5571,43.5864,244343.0
2019-07-18 15:50:00,44.59,44.71,44.58,44.71,651252.0,43.5864,43.7037,43.5766,43.7037,651252.0
2019-07-18 15:55:00,44.71,44.74,44.64,44.67,812313.0,43.7037,43.733,43.6353,43.6646,812313.0
2019-07-19 09:30:00,45.13,45.54,45.0,45.18,2360763.0,44.1142,44.515,43.9872,44.1631,2360763.0
2019-07-19 09:35:00,45.19,45.25,44.67,44.89,1319352.0,44.1729,44.2315,43.6646,43.8796,1319352.0
2019-07-19 09:40:00,44.88,45.09,44.86,44.97,803793.0,43.8699,44.0751,43.8503,43.9578,803793.0
2019-07-19 09:45:00,44.95,45.13,44.9,44.91,575381.0,43.9383,44.1142,43.8894,43.8992,575381.0
2019-07-19 09:50:00,44.91,44.92,44.67,44.72,602020.0,43.8992,43.909,43.6646,43.7135,602020.0
2019-07-19 09:55:00,44.73,44.86,44.67,44.82,396783.0,43.7232,43.8503,43.6646,43.8112,396783.0
2019-07-19 10:00:00,44.81,44.83,44.72,44.76,305048.0,43.8014,43.821,43.7135,43.7526,305048.0
2019-07-19 10:05:00,44.75,44.78,44.63,44.68,581359.0,43.7428,43.7721,43.6255,43.6744,581359.0
2019-07-19 10:10:00,44.68,44.81,44.67,44.76,454613.0,43.6744,43.8014,43.6646,43.7526,454613.0
2019-07-19 10:15:00,44.76,44.91,44.75,44.89,393279.0,43.7526,43.8992,43.7428,43.8796,393279.0
2019-07-19 10:20:00,44.89,44.94,44.82,44.88,260586.0,43.8796,43.9285,43.8112,43.8699,260586.0
2019-07-19 10:25:00,44.88,44.92,44.74,44.81,419085.0,43.8699,43.909,43.733,43.8014,419085.0
2019-07-19 10:30:00,44.8,44.84,44.75,44.77,147738.0,43.7917,43.8308,43.7428,43.7623,147738.0
2019-07-19 10:35:00,44.77,44.94,44.76,44.9,310819.0,43.7623,43.9285,43.7526,43.8894,310819.0
2019-07-19 10:40:00,44.89,44.96,44.88,44.93,267498.0,43.8796,43.9481,43.8699,43.9187,267498.0
2019-07-19 10:45:00,44.93,44.93,44.82,44.83,243331.0,43.9187,43.9187,43.8112,43.821,243331.0
2019-07-19 10:50:00,44.83,44.9,44.78,44.88,202450.0,43.821,43.8894,43.7721,43.8699,202450.0
2019-07-19 10:55:00,44.88,44.9,44.85,44.87,171575.0,43.8699,43.8894,43.8405,43.8601,171575.0
2019-07-19 11:00:00,44.88,44.98,44.83,44.98,431723.0,43.8699,43.9676,43.821,43.9676,431723.0
2019-07-19 11:05:00,44.98,45.08,44.92,45.07,333923.0,43.9676,44.0654,43.909,44.0556,333923.0
2019-07-19 11:10:00,45.07,45.16,45.04,45.14,319892.0,44.0556,44.1436,44.0263,44.124,319892.0
2019-07-19 11:15:00,45.14,45.2,45.11,45.2,244337.0,44.124,44.1827,44.0947,44.1827,244337.0
2019-07-19 11:20:00,45.2,45.2,45.08,45.14,240029.0,44.1827,44.1827,44.0654,44.124,240029.0
2019-07-19 11:25:00,45.14,45.19,45.07,45.17,231093.0,44.124,44.1729,44.0556,44.1533,231093.0
2019-07-19 11:30:00,45.18,45.29,45.17,45.26,399062.0,44.1631,44.2706,44.1533,44.2413,399062.0
2019-07-19 11:35:00,45.25,45.27,45.09,45.11,385693.0,44.2315,44.2511,44.0751,44.0947,385693.0
2019-07-19 11:40:00,45.1,45.12,45.03,45.09,359460.0,44.0849,44.1045,44.0165,44.0751,359460.0
2019-07-19 11:45:00,45.09,45.12,45.02,45.07,236355.0,44.0751,44.1045,44.0067,44.0556,236355.0
2019-07-19 11:50:00,45.08,45.19,45.07,45.19,286062.0,44.0654,44.1729,44.0556,44.1729,286062.0
2019-07-19 11:55:00,45.19,45.28,45.16,45.27,235018.0,44.1729,44.2609,44.1436,44.2511,235018.0
2019-07-19 12:00:00,45.27,45.27,45.19,45.26,307548.0,44.2511,44.2511,44.1729,44.2413,307548.0
2019-07-19 12:05:00,45.27,45.3,45.24,45.29,230419.0,44.2511,44.2804,44.2218,44.2706,230419.0
2019-07-19 12:10:00,45.29,45.43,45.28,45.43,424210.0,44.2706,44.4075,44.2609,44.4075,424210.0
2019-07-19 12:15:00,45.43,45.47,45.4,45.44,317994.0,44.4075,44.4466,44.3782,44.4173,317994.0
2019-07-19 12:20:00,45.43,45.46,45.42,45.45,195222.0,44.4075,44.4368,44.3977,44.427,195222.0
2019-07-19 12:25:00,45.45,45.54,45.44,45.52,551451.0,44.427,44.515,44.4173,44.4955,551451.0
2019-07-19 12:30:00,45.52,45.53,45.46,45.49,256282.0,44.4955,44.5052,44.4368,44.4661,256282.0
2019-07-19 12:35:00,45.49,45.6,45.46,45.59,608127.0,44.4661,44.5737,44.4368,44.5639,608127.0
2019-07-19 12:40:00,45.59,45.74,45.58,45.69,1155489.0,44.5639,44.7105,44.5541,44.6616,1155489.0
2019-07-19 12:45:00,45.7,45.79,45.61,45.78,650752.0,44.6714,44.7594,44.5834,44.7496,650752.0
2019-07-19 12:50:00,45.78,45.87,45.76,45.87,630182.0,44.7496,44.8376,44.7301,44.8376,630182.0
2019-07-19 12:55:00,45.87,45.93,45.84,45.92,637685.0,44.8376,44.8962,44.8083,44.8865,637685.0
2019-07-19 13:00:00,45.93,45.94,45.74,45.78,523362.0,44.8962,44.906,44.7105,44.7496,523362.0
2019-07-19 13:05:00,45.78,45.86,45.7,45.77,494677.0,44.7496,44.8278,44.6714,44.7398,494677.0
2019-07-19 13:10:00,45.77,45.81,45.73,45.77,218489.0,44.7398,44.7789,44.7007,44.7398,218489.0
2019-07-19 13:15:00,45.78,45.78,45.66,45.69,337777.0,44.7496,44.7496,44.6323,44.6616,337777.0
2019-07-19 13:20:00,45.69,45.87,45.64,45.83,369725.0,44.6616,44.8376,44.6128,44.7985,369725.0
2019-07-19 13:25:00,45.83,45.9,45.75,45.77,240862.0,44.7985,44.8669,44.7203,44.7398,240862.0
2019-07-19 13:30:00,45.77,45.83,45.73,45.8,416749.0,44.7398,44.7985,44.7007,44.7692,416749.0
2019-07-19 13:35:00,45.81,45.85,45.73,45.75,232055.0,44.7789,44.818,44.7007,44.7203,232055.0
2019-07-19 13:40:00,45.75,45.82,45.71,45.81,180774.0,44.7203,44.7887,44.6812,44.7789,180774.0
2019-07-19 13:45:00,45.81,45.9,45.81,45.89,308308.0,44.7789,44.8669,44.7789,44.8571,308308.0
2019-07-19 13:50:00,45.89,45.99,45.88,45.96,528666.0,44.8571,44.9549,44.8474,44.9256,528666.0
2019-07-19 13:55:00,45.97,45.99,45.94,45.98,229685.0,44.9353,44.9549,44.906,44.9451,229685.0
2019-07-19 14:00:00,45.98,46.0,45.96,45.97,491315.0,44.9451,44.9647,44.9256,44.9353,491315.0
2019-07-19 14:05:00,45.97,45.98,45.85,45.86,378556.0,44.9353,44.9451,44.818,44.8278,378556.0
2019-07-19 14:10:00,45.86,45.92,45.8,45.88,390728.0,44.8278,44.8865,44.7692,44.8474,390728.0
2019-07-19 14:15:00,45.88,45.9,45.81,45.81,393339.0,44.8474,44.8669,44.7789,44.7789,393339.0
2019-07-19 14:20:00,45.81,45.89,45.79,45.82,243999.0,44.7789,44.8571,44.7594,44.7887,243999.0
2019-07-19 14:25:00,45.81,45.84,45.68,45.71,443960.0,44.7789,44.8083,44.6519,44.6812,443960.0
2019-07-19 14:30:00,45.72,45.76,45.65,45.68,272316.0,44.691,44.7301,44.6225,44.6519,272316.0
2019-07-19 14:35:00,45.69,45.73,45.65,45.69,210983.0,44.6616,44.7007,44.6225,44.6616,210983.0
2019-07-19 14:40:00,45.69,45.76,45.68,45.74,332942.0,44.6616,44.7301,44.6519,44.7105,332942.0
2019-07-19 14:45:00,45.74,45.8,45.71,45.79,214670.0,44.7105,44.7692,44.6812,44.7594,214670.0
2019-07-19 14:50:00,45.79,45.8,45.73,45.76,210236.0,44.7594,44.7692,44.7007,44.7301,210236.0
2019-07-19 14:55:00,45.76,45.79,45.73,45.75,162826.0,44.7301,44.7594,44.7007,44.7203,162826.0
2019-07-19 15:00:00,45.74,45.75,45.67,45.67,239397.0,44.7105,44.7203,44.6421,44.6421,239397.0
2019-07-19 15:05:00,45.66,45.75,45.64,45.72,237212.0,44.6323,44.7203,44.6128,44.691,237212.0
2019-07-19 15:10:00,45.73,45.74,45.6,45.64,297036.0,44.7007,44.7105,44.5737,44.6128,297036.0
2019-07-19 15:15:00,45.63,45.68,45.6,45.61,247580.0,44.603,44.6519,44.5737,44.5834,247580.0
2019-07-19 15:20:00,45.62,45.62,45.51,45.56,496567.0,44.5932,44.5932,44.4857,44.5346,496567.0
2019-07-19 15:25:00,45.55,45.65,45.55,45.62,221208.0,44.5248,44.6225,44.5248,44.5932,221208.0
2019-07-19 15:30:00,45.62,45.69,45.58,45.69,299202.0,44.5932,44.6616,44.5541,44.6616,299202.0
2019-07-19 15:35:00,45.68,45.79,45.67,45.78,448954.0,44.6519,44.7594,44.6421,44.7496,448954.0
2019-07-19 15:40:00,45.77,45.87,45.75,45.84,541268.0,44.7398,44.8376,44.7203,44.8083,541268.0
2019-07-19 15:45:00,45.83,45.84,45.72,45.74,431990.0,44.7985,44.8083,44.691,44.7105,431990.0
2019-07-19 15:50:00,45.74,45.79,45.72,45.75,564152.0,44.7105,44.7594,44.691,44.7203,564152.0
2019-07-19 15:55:00,45.74,45.75,45.47,45.52,1732416.0,44.7105,44.7203,44.4466,44.4955,1732416.0
2019-07-22 09:30:00,46.54,47.1,46.32,47.08,3485187.0,45.4925,46.0399,45.2775,46.0203,3485187.0
2019-07-22 09:35:00,47.08,47.18,46.52,46.59,2114253.0,46.0203,46.1181,45.473,45.5414,2114253.0
2019-07-22 09:40:00,46.59,46.79,46.51,46.72,1237699.0,45.5414,45.7369,45.4632,45.6685,1237699.0
2019-07-22 09:45:00,46.73,46.96,46.72,46.83,1067995.0,45.6782,45.9031,45.6685,45.776,1067995.0
2019-07-22 09:50:00,46.83,46.93,46.54,46.6,1192862.0,45.776,45.8737,45.4925,45.5512,1192862.0
2019-07-22 09:55:00,46.61,46.66,46.42,46.56,1004485.0,45.5609,45.6098,45.3752,45.5121,1004485.0
2019-07-22 10:00:00,46.57,46.72,46.46,46.57,782604.0,45.5218,45.6685,45.4143,45.5218,782604.0
2019-07-22 10:05:00,46.57,46.6,46.36,46.38,836848.0,45.5218,45.5512,45.3166,45.3361,836848.0
2019-07-22 10:10:00,46.39,46.57,46.35,46.4,670862.0,45.3459,45.5218,45.3068,45.3557,670862.0
2019-07-22 10:15:00,46.4,46.5,46.31,46.47,703209.0,45.3557,45.4534,45.2677,45.4241,703209.0
2019-07-22 10:20:00,46.48,46.68,46.47,46.58,690587.0,45.4339,45.6294,45.4241,45.5316,690587.0
2019-07-22 10:25:00,46.58,46.75,46.57,46.67,700127.0,45.5316,45.6978,45.5218,45.6196,700127.0
2019-07-22 10:30:00,46.68,46.79,46.57,46.63,605474.0,45.6294,45.7369,45.5218,45.5805,605474.0
2019-07-22 10:35:00,46.63,46.87,46.58,46.84,715938.0,45.5805,45.8151,45.5316,45.7858,715938.0
2019-07-22 10:40:00,46.85,46.86,46.73,46.75,418505.0,45.7955,45.8053,45.6782,45.6978,418505.0
2019-07-22 10:45:00,46.75,46.85,46.72,46.79,463185.0,45.6978,45.7955,45.6685,45.7369,463185.0
2019-07-22 10:50:00,46.78,46.78,46.62,46.66,424406.0,45.7271,45.7271,45.5707,45.6098,424406.0
2019-07-22 10:55:00,46.66,46.75,46.62,46.63,385022.0,45.6098,45.6978,45.5707,45.5805,385022.0
2019-07-22 11:00:00,46.64,46.67,46.6,46.61,346370.0,45.5903,45.6196,45.5512,45.5609,346370.0
2019-07-22 11:05:00,46.62,46.83,46.6,46.8,491785.0,45.5707,45.776,45.5512,45.7467,491785.0
2019-07-22 11:10:00,46.8,46.97,46.78,46.93,690230.0,45.7467,45.9128,45.7271,45.8737,690230.0
2019-07-22 11:15:00,46.93,46.99,46.88,46.95,447811.0,45.8737,45.9324,45.8249,45.8933,447811.0
2019-07-22 11:20:00,46.95,47.09,46.91,47.05,672025.0,45.8933,46.0301,45.8542,45.991,672025.0
2019-07-22 11:25:00,47.05,47.06,47.0,47.01,428046.0,45.991,46.0008,45.9422,45.9519,428046.0
2019-07-22 11:30:00,47.0,47.18,46.99,47.16,568854.0,45.9422,46.1181,45.9324,46.0985,568854.0
2019-07-22 11:35:00,47.17,47.37,47.17,47.34,825456.0,46.1083,46.3038,46.1083,46.2745,825456.0
2019-07-22 11:40:00,47.34,47.43,47.29,47.3,650175.0,46.2745,46.3625,46.2256,46.2354,650175.0
2019-07-22 11:45:00,47.31,47.36,47.25,47.36,422462.0,46.2452,46.294,46.1865,46.294,422462.0
2019-07-22 11:50:00,47.36,47.36,47.16,47.23,539605.0,46.294,46.294,46.0985,46.167,539605.0
2019-07-22 11:55:00,47.23,47.34,47.22,47.33,424336.0,46.167,46.2745,46.1572,46.2647,424336.0
2019-07-22 12:00:00,47.33,47.34,47.19,47.19,486417.0,46.2647,46.2745,46.1279,46.1279,486417.0
2019-07-22 12:05:00,47.19,47.22,47.02,47.05,556852.0,46.1279,46.1572,45.9617,45.991,556852.0
2019-07-22 12:10:00,47.05,47.08,46.96,47.0,416824.0,45.991,46.0203,45.9031,45.9422,416824.0
2019-07-22 12:15:00,47.0,47.0,46.89,46.98,591856.0,45.9422,45.9422,45.8346,45.9226,591856.0
2019-07-22 12:20:00,46.98,47.0,46.91,46.97,395173.0,45.9226,45.9422,45.8542,45.9128,395173.0
2019-07-22 12:25:00,46.97,47.03,46.9,46.91,399826.0,45.9128,45.9715,45.8444,45.8542,399826.0
2019-07-22 12:30:00,46.91,47.01,46.9,46.99,314984.0,45.8542,45.9519,45.8444,45.9324,314984.0
2019-07-22 12:35:00,46.99,47.07,46.96,47.06,495441.0,45.9324,46.0106,45.9031,46.0008,495441.0
2019-07-22 12:40:00,47.06,47.1,47.01,47.09,322941.0,46.0008,46.0399,45.9519,46.0301,322941.0
2019-07-22 12:45:00,47.1,47.1,47.0,47.06,385730.0,46.0399,46.0399,45.9422,46.0008,385730.0
2019-07-22 12:50:00,47.06,47.1,47.04,47.09,325795.0,46.0008,46.0399,45.9813,46.0301,325795.0
2019-07-22 12:55:00,47.1,47.1,47.05,47.07,292712.0,46.0399,46.0399,45.991,46.0106,292712.0
2019-07-22 13:00:00,47.07,47.07,46.94,46.96,330743.0,46.0106,46.0106,45.8835,45.9031,330743.0
2019-07-22 13:05:00,46.97,47.01,46.94,46.98,167832.0,45.9128,45.9519,45.8835,45.9226,167832.0
2019-07-22 13:10:00,46.98,47.07,46.96,47.07,218545.0,45.9226,46.0106,45.9031,46.0106,218545.0
2019-07-22 13:15:00,47.07,47.09,47.02,47.05,225240.0,46.0106,46.0301,45.9617,45.991,225240.0
2019-07-22 13:20:00,47.05,47.06,46.99,47.01,219748.0,45.991,46.0008,45.9324,45.9519,219748.0
2019-07-22 13:25:00,47.02,47.08,47.01,47.05,225055.0,45.9617,46.0203,45.9519,45.991,225055.0
2019-07-22 13:30:00,47.05,47.11,47.04,47.08,266202.0,45.991,46.0497,45.9813,46.0203,266202.0
2019-07-22 13:35:00,47.08,47.1,47.01,47.09,211912.0,46.0203,46.0399,45.9519,46.0301,211912.0
2019-07-22 13:40:00,47.1,47.17,47.07,47.17,429806.0,46.0399,46.1083,46.0106,46.1083,429806.0
2019-07-22 13:45:00,47.17,47.21,47.11,47.14,304038.0,46.1083,46.1474,46.0497,46.079,304038.0
2019-07-22 13:50:00,47.14,47.16,47.11,47.16,135020.0,46.079,46.0985,46.0497,46.0985,135020.0
2019-07-22 13:55:00,47.15,47.23,47.12,47.23,406947.0,46.0888,46.167,46.0594,46.167,406947.0
2019-07-22 14:00:00,47.23,47.29,47.2,47.2,306620.0,46.167,46.2256,46.1376,46.1376,306620.0
2019-07-22 14:05:00,47.2,47.27,47.2,47.23,223055.0,46.1376,46.2061,46.1376,46.167,223055.0
2019-07-22 14:10:00,47.23,47.29,47.22,47.28,177097.0,46.167,46.2256,46.1572,46.2158,177097.0
2019-07-22 14:15:00,47.27,47.34,47.26,47.31,284622.0,46.2061,46.2745,46.1963,46.2452,284622.0
2019-07-22 14:20:00,47.31,47.34,47.23,47.25,315788.0,46.2452,46.2745,46.167,46.1865,315788.0
2019-07-22 14:25:00,47.25,47.33,47.23,47.3,148978.0,46.1865,46.2647,46.167,46.2354,148978.0
2019-07-22 14:30:00,47.3,47.32,47.25,47.27,238775.0,46.2354,46.2549,46.1865,46.2061,238775.0
2019-07-22 14:35:00,47.26,47.28,47.07,47.12,455800.0,46.1963,46.2158,46.0106,46.0594,455800.0
2019-07-22 14:40:00,47.12,47.13,46.98,47.0,667897.0,46.0594,46.0692,45.9226,45.9422,667897.0
2019-07-22 14:45:00,47.0,47.09,47.0,47.09,294002.0,45.9422,46.0301,45.9422,46.0301,294002.0
2019-07-22 14:50:00,47.09,47.14,47.08,47.14,230336.0,46.0301,46.079,46.0203,46.079,230336.0
2019-07-22 14:55:00,47.14,47.16,47.08,47.11,217074.0,46.079,46.0985,46.0203,46.0497,217074.0
2019-07-22 15:00:00,47.11,47.24,47.1,47.21,517953.0,46.0497,46.1767,46.0399,46.1474,517953.0
2019-07-22 15:05:00,47.21,47.25,47.18,47.2,261181.0,46.1474,46.1865,46.1181,46.1376,261181.0
2019-07-22 15:10:00,47.19,47.2,47.08,47.1,249089.0,46.1279,46.1376,46.0203,46.0399,249089.0
2019-07-22 15:15:00,47.11,47.11,47.02,47.05,363220.0,46.0497,46.0497,45.9617,45.991,363220.0
2019-07-22 15:20:00,47.05,47.09,47.04,47.08,265856.0,45.991,46.0301,45.9813,46.0203,265856.0
2019-07-22 15:25:00,47.09,47.16,47.08,47.11,242356.0,46.0301,46.0985,46.0203,46.0497,242356.0
2019-07-22 15:30:00,47.12,47.14,47.07,47.14,283632.0,46.0594,46.079,46.0106,46.079,283632.0
2019-07-22 15:35:00,47.14,47.22,47.13,47.2,433185.0,46.079,46.1572,46.0692,46.1376,433185.0
2019-07-22 15:40:00,47.2,47.2,47.11,47.19,369938.0,46.1376,46.1376,46.0497,46.1279,369938.0
2019-07-22 15:45:00,47.19,47.23,47.17,47.2,537422.0,46.1279,46.167,46.1083,46.1376,537422.0
2019-07-22 15:50:00,47.2,47.23,47.16,47.2,566725.0,46.1376,46.167,46.0985,46.1376,566725.0
2019-07-22 15:55:00,47.2,47.22,47.16,47.2,960192.0,46.1376,46.1572,46.0985,46.1376,960192.0
2019-07-23 09:30:00,46.89,46.92,46.28,46.31,2263954.0,45.8346,45.864,45.2384,45.2677,2263954.0
2019-07-23 09:35:00,46.31,46.71,46.31,46.65,1143207.0,45.2677,45.6587,45.2677,45.6,1143207.0
2019-07-23 09:40:00,46.66,47.14,46.59,47.1,1349876.0,45.6098,46.079,45.5414,46.0399,1349876.0
2019-07-23 09:45:00,47.11,47.11,46.91,47.02,998180.0,46.0497,46.0497,45.8542,45.9617,998180.0
2019-07-23 09:50:00,47.02,47.13,46.79,46.82,891869.0,45.9617,46.0692,45.7369,45.7662,891869.0
2019-07-23 09:55:00,46.82,46.94,46.71,46.77,500119.0,45.7662,45.8835,45.6587,45.7173,500119.0
2019-07-23 10:00:00,46.76,46.81,46.63,46.73,578805.0,45.7076,45.7564,45.5805,45.6782,578805.0
2019-07-23 10:05:00,46.74,46.85,46.68,46.79,395636.0,45.688,45.7955,45.6294,45.7369,395636.0
2019-07-23 10:10:00,46.79,46.9,46.53,46.55,616627.0,45.7369,45.8444,45.4827,45.5023,616627.0
2019-07-23 10:15:00,46.55,46.6,46.4,46.57,636009.0,45.5023,45.5512,45.3557,45.5218,636009.0
2019-07-23 10:20:00,46.56,46.62,46.44,46.54,356471.0,45.5121,45.5707,45.3948,45.4925,356471.0
2019-07-23 10:25:00,46.54,46.54,46.47,46.5,286692.0,45.4925,45.4925,45.4241,45.4534,286692.0
2019-07-23 10:30:00,46.5,46.65,46.49,46.58,378769.0,45.4534,45.6,45.4436,45.5316,378769.0
2019-07-23 10:35:00,46.58,46.65,46.43,46.45,447393.0,45.5316,45.6,45.385,45.4045,447393.0
2019-07-23 10:40:00,46.44,46.49,46.41,46.41,334034.0,45.3948,45.4436,45.3654,45.3654,334034.0
2019-07-23 10:45:00,46.41,46.42,46.31,46.31,618788.0,45.3654,45.3752,45.2677,45.2677,618788.0
2019-07-23 10:50:00,46.32,46.44,46.23,46.41,612418.0,45.2775,45.3948,45.1895,45.3654,612418.0
2019-07-23 10:55:00,46.41,46.49,46.37,46.44,375911.0,45.3654,45.4436,45.3263,45.3948,375911.0
2019-07-23 11:00:00,46.44,46.44,46.36,46.37,212662.0,45.3948,45.3948,45.3166,45.3263,212662.0
2019-07-23 11:05:00,46.37,46.43,46.34,46.4,211120.0,45.3263,45.385,45.297,45.3557,211120.0
2019-07-23 11:10:00,46.4,46.56,46.39,46.55,367507.0,45.3557,45.5121,45.3459,45.5023,367507.0
2019-07-23 11:15:00,46.55,46.61,46.53,46.54,386865.0,45.5023,45.5609,45.4827,45.4925,386865.0
2019-07-23 11:20:00,46.54,46.65,46.49,46.61,290006.0,45.4925,45.6,45.4436,45.5609,290006.0
2019-07-23 11:25:00,46.62,46.67,46.58,46.65,248794.0,45.5707,45.6196,45.5316,45.6,248794.0
2019-07-23 11:30:00,46.65,46.67,46.54,46.55,215387.0,45.6,45.6196,45.4925,45.5023,215387.0
2019-07-23 11:35:00,46.54,46.55,46.46,46.53,222139.0,45.4925,45.5023,45.4143,45.4827,222139.0
2019-07-23 11:40:00,46.53,46.57,46.49,46.52,138666.0,45.4827,45.5218,45.4436,45.473,138666.0
2019-07-23 11:45:00,46.53,46.54,46.43,46.52,277485.0,45.4827,45.4925,45.385,45.473,277485.0
2019-07-23 11:50:00,46.52,46.59,46.51,46.59,192006.0,45.473,45.5414,45.4632,45.5414,192006.0
2019-07-23 11:55:00,46.59,46.61,46.54,46.58,209086.0,45.5414,45.5609,45.4925,45.5316,209086.0
2019-07-23 12:00:00,46.58,46.67,46.56,46.67,316748.0,45.5316,45.6196,45.5121,45.6196,316748.0
2019-07-23 12:05:00,46.66,46.74,46.64,46.72,240197.0,45.6098,45.688,45.5903,45.6685,240197.0
2019-07-23 12:10:00,46.72,46.74,46.69,46.73,170271.0,45.6685,45.688,45.6391,45.6782,170271.0
2019-07-23 12:15:00,46.73,46.77,46.7,46.73,183462.0,45.6782,45.7173,45.6489,45.6782,183462.0
2019-07-23 12:20:00,46.73,46.74,46.65,46.7,184148.0,45.6782,45.688,45.6,45.6489,184148.0
2019-07-23 12:25:00,46.7,46.75,46.6,46.74,260184.0,45.6489,45.6978,45.5512,45.688,260184.0
2019-07-23 12:30:00,46.74,46.82,46.73,46.79,188466.0,45.688,45.7662,45.6782,45.7369,188466.0
2019-07-23 12:35:00,46.8,46.83,46.77,46.82,200883.0,45.7467,45.776,45.7173,45.7662,200883.0
2019-07-23 12:40:00,46.83,46.9,46.8,46.83,172864.0,45.776,45.8444,45.7467,45.776,172864.0
2019-07-23 12:45:00,46.84,46.88,46.81,46.86,255414.0,45.7858,45.8249,45.7564,45.8053,255414.0
2019-07-23 12:50:00,46.86,46.89,46.83,46.88,129108.0,45.8053,45.8346,45.776,45.8249,129108.0
2019-07-23 12:55:00,46.88,46.95,46.87,46.92,279952.0,45.8249,45.8933,45.8151,45.864,279952.0
2019-07-23 13:00:00,46.93,46.94,46.87,46.91,157038.0,45.8737,45.8835,45.8151,45.8542,157038.0
2019-07-23 13:05:00,46.91,46.94,46.87,46.9,174812.0,45.8542,45.8835,45.8151,45.8444,174812.0
2019-07-23 13:10:00,46.91,46.91,46.79,46.84,201124.0,45.8542,45.8542,45.7369,45.7858,201124.0
2019-07-23 13:15:00,46.84,46.84,46.72,46.75,299955.0,45.7858,45.7858,45.6685,45.6978,299955.0
2019-07-23 13:20:00,46.75,46.77,46.65,46.71,221604.0,45.6978,45.7173,45.6,45.6587,221604.0
2019-07-23 13:25:00,46.71,46.73,46.66,46.71,141344.0,45.6587,45.6782,45.6098,45.6587,141344.0
2019-07-23 13:30:00,46.7,46.78,46.7,46.76,105863.0,45.6489,45.7271,45.6489,45.7076,105863.0
2019-07-23 13:35:00,46.76,46.81,46.74,46.74,105951.0,45.7076,45.7564,45.688,45.688,105951.0
2019-07-23 13:40:00,46.73,47.02,46.68,46.93,697127.0,45.6782,45.9617,45.6294,45.8737,697127.0
2019-07-23 13:45:00,46.93,46.97,46.84,46.87,269414.0,45.8737,45.9128,45.7858,45.8151,269414.0
2019-07-23 13:50:00,46.88,46.9,46.8,46.86,117040.0,45.8249,45.8444,45.7467,45.8053,117040.0
2019-07-23 13:55:00,46.85,46.97,46.85,46.95,177958.0,45.7955,45.9128,45.7955,45.8933,177958.0
2019-07-23 14:00:00,46.94,46.96,46.88,46.95,133157.0,45.8835,45.9031,45.8249,45.8933,133157.0
2019-07-23 14:05:00,46.94,47.0,46.91,46.98,235467.0,45.8835,45.9422,45.8542,45.9226,235467.0
2019-07-23 14:10:00,46.98,46.99,46.85,46.9,161125.0,45.9226,45.9324,45.7955,45.8444,161125.0
2019-07-23 14:15:00,46.9,46.98,46.9,46.96,108528.0,45.8444,45.9226,45.8444,45.9031,108528.0
2019-07-23 14:20:00,46.96,46.99,46.92,46.92,126522.0,45.9031,45.9324,45.864,45.864,126522.0
2019-07-23 14:25:00,46.92,46.94,46.89,46.92,95580.0,45.864,45.8835,45.8346,45.864,95580.0
2019-07-23 14:30:00,46.91,46.93,46.86,46.88,154350.0,45.8542,45.8737,45.8053,45.8249,154350.0
2019-07-23 14:35:00,46.88,46.91,46.84,46.87,145713.0,45.8249,45.8542,45.7858,45.8151,145713.0
2019-07-23 14:40:00,46.87,46.93,46.86,46.91,103611.0,45.8151,45.8737,45.8053,45.8542,103611.0
2019-07-23 14:45:00,46.92,46.96,46.9,46.93,203234.0,45.864,45.9031,45.8444,45.8737,203234.0
2019-07-23 14:50:00,46.94,46.95,46.89,46.91,180976.0,45.8835,45.8933,45.8346,45.8542,180976.0
2019-07-23 14:55:00,46.92,46.94,46.91,46.92,85701.0,45.864,45.8835,45.8542,45.864,85701.0
2019-07-23 15:00:00,46.93,46.96,46.92,46.96,135271.0,45.8737,45.9031,45.864,45.9031,135271.0
2019-07-23 15:05:00,46.96,46.98,46.95,46.96,140625.0,45.9031,45.9226,45.8933,45.9031,140625.0
2019-07-23 15:10:00,46.96,46.97,46.92,46.95,136948.0,45.9031,45.9128,45.864,45.8933,136948.0
2019-07-23 15:15:00,46.95,46.96,46.87,46.93,162597.0,45.8933,45.9031,45.8151,45.8737,162597.0
2019-07-23 15:20:00,46.92,46.93,46.89,46.91,119248.0,45.864,45.8737,45.8346,45.8542,119248.0
2019-07-23 15:25:00,46.92,46.93,46.86,46.88,199935.0,45.864,45.8737,45.8053,45.8249,199935.0
2019-07-23 15:30:00,46.88,47.03,46.88,47.0,278500.0,45.8249,45.9715,45.8249,45.9422,278500.0
2019-07-23 15:35:00,47.0,47.01,46.93,46.99,195415.0,45.9422,45.9519,45.8737,45.9324,195415.0
2019-07-23 15:40:00,46.99,47.0,46.96,46.98,185444.0,45.9324,45.9422,45.9031,45.9226,185444.0
2019-07-23 15:45:00,46.98,47.0,46.96,46.97,336532.0,45.9226,45.9422,45.9031,45.9128,336532.0
2019-07-23 15:50:00,46.97,46.99,46.92,46.93,408374.0,45.9128,45.9324,45.864,45.8737,408374.0
2019-07-23 15:55:00,46.94,46.97,46.9,46.93,773880.0,45.8835,45.9128,45.8444,45.8737,773880.0
2019-07-24 09:30:00,46.84,47.6,46.82,47.47,1803670.0,45.7858,46.5286,45.7662,46.4016,1803670.0
2019-07-24 09:35:00,47.48,47.49,47.11,47.15,1249388.0,46.4113,46.4211,46.0497,46.0888,1249388.0
2019-07-24 09:40:00,47.16,47.47,47.12,47.41,698071.0,46.0985,46.4016,46.0594,46.3429,698071.0
2019-07-24 09:45:00,47.41,47.83,47.4,47.8,934960.0,46.3429,46.7535,46.3331,46.7241,934960.0
2019-07-24 09:50:00,47.8,47.91,47.75,47.82,701227.0,46.7241,46.8317,46.6753,46.7437,701227.0
2019-07-24 09:55:00,47.82,47.92,47.77,47.78,441438.0,46.7437,46.8414,46.6948,46.7046,441438.0
2019-07-24 10:00:00,47.79,47.89,47.69,47.88,660226.0,46.7144,46.8121,46.6166,46.8023,660226.0
2019-07-24 10:05:00,47.88,48.05,47.87,48.03,1089481.0,46.8023,46.9685,46.7926,46.949,1089481.0
2019-07-24 10:10:00,48.03,48.17,48.0,48.01,763667.0,46.949,47.0858,46.9196,46.9294,763667.0
2019-07-24 10:15:00,48.02,48.07,47.96,48.0,514142.0,46.9392,46.9881,46.8805,46.9196,514142.0
2019-07-24 10:20:00,48.0,48.02,47.91,48.01,377386.0,46.9196,46.9392,46.8317,46.9294,377386.0
2019-07-24 10:25:00,48.01,48.08,47.97,48.04,389764.0,46.9294,46.9978,46.8903,46.9587,389764.0
2019-07-24 10:30:00,48.04,48.14,48.02,48.07,429341.0,46.9587,47.0565,46.9392,46.9881,429341.0
2019-07-24 10:35:00,48.08,48.15,48.01,48.07,349721.0,46.9978,47.0663,46.9294,46.9881,349721.0
2019-07-24 10:40:00,48.07,48.1,47.97,48.01,339740.0,46.9881,47.0174,46.8903,46.9294,339740.0
2019-07-24 10:45:00,48.0,48.01,47.87,47.88,338503.0,46.9196,46.9294,46.7926,46.8023,338503.0
2019-07-24 10:50:00,47.88,47.92,47.82,47.88,298404.0,46.8023,46.8414,46.7437,46.8023,298404.0
2019-07-24 10:55:00,47.88,47.97,47.87,47.9,298654.0,46.8023,46.8903,46.7926,46.8219,298654.0
2019-07-24 11:00:00,47.89,47.95,47.83,47.88,268974.0,46.8121,46.8708,46.7535,46.8023,268974.0
2019-07-24 11:05:00,47.88,47.99,47.86,47.95,207810.0,46.8023,46.9099,46.7828,46.8708,207810.0
2019-07-24 11:10:00,47.95,47.95,47.86,47.91,297619.0,46.8708,46.8708,46.7828,46.8317,297619.0
2019-07-24 11:15:00,47.91,47.92,47.82,47.84,204344.0,46.8317,46.8414,46.7437,46.7632,204344.0
2019-07-24 11:20:00,47.84,47.87,47.78,47.82,197296.0,46.7632,46.7926,46.7046,46.7437,197296.0
2019-07-24 11:25:00,47.82,47.9,47.82,47.89,173270.0,46.7437,46.8219,46.7437,46.8121,173270.0
2019-07-24 11:30:00,47.9,47.96,47.85,47.86,277036.0,46.8219,46.8805,46.773,46.7828,277036.0
2019-07-24 11:35:00,47.86,47.87,47.82,47.85,210153.0,46.7828,46.7926,46.7437,46.773,210153.0
2019-07-24 11:40:00,47.86,47.87,47.79,47.8,212248.0,46.7828,46.7926,46.7144,46.7241,212248.0
2019-07-24 11:45:00,47.8,47.85,47.79,47.81,166488.0,46.7241,46.773,46.7144,46.7339,166488.0
2019-07-24 11:50:00,47.81,47.82,47.74,47.75,233672.0,46.7339,46.7437,46.6655,46.6753,233672.0
2019-07-24 11:55:00,47.75,47.82,47.74,47.76,280553.0,46.6753,46.7437,46.6655,46.685,280553.0
2019-07-24 12:00:00,47.76,47.78,47.72,47.74,206304.0,46.685,46.7046,46.6459,46.6655,206304.0
2019-07-24 12:05:00,47.73,47.74,47.66,47.68,293312.0,46.6557,46.6655,46.5873,46.6068,293312.0
2019-07-24 12:10:00,47.68,47.73,47.54,47.55,397605.0,46.6068,46.6557,46.47,46.4798,397605.0
2019-07-24 12:15:00,47.54,47.69,47.51,47.67,661397.0,46.47,46.6166,46.4407,46.5971,661397.0
2019-07-24 12:20:00,47.67,47.91,47.63,47.88,1046893.0,46.5971,46.8317,46.558,46.8023,1046893.0
2019-07-24 12:25:00,47.88,47.98,47.86,47.91,492259.0,46.8023,46.9001,46.7828,46.8317,492259.0
2019-07-24 12:30:00,47.91,48.05,47.9,47.93,478361.0,46.8317,46.9685,46.8219,46.8512,478361.0
2019-07-24 12:35:00,47.93,47.98,47.89,47.94,257631.0,46.8512,46.9001,46.8121,46.861,257631.0
2019-07-24 12:40:00,47.94,47.98,47.87,47.97,214663.0,46.861,46.9001,46.7926,46.8903,214663.0
2019-07-24 12:45:00,47.98,48.02,47.96,48.01,149866.0,46.9001,46.9392,46.8805,46.9294,149866.0
2019-07-24 12:50:00,48.01,48.09,47.99,48.07,211044.0,46.9294,47.0076,46.9099,46.9881,211044.0
2019-07-24 12:55:00,48.08,48.12,48.01,48.04,260028.0,46.9978,47.0369,46.9294,46.9587,260028.0
2019-07-24 13:00:00,48.04,48.06,47.96,47.98,179343.0,46.9587,46.9783,46.8805,46.9001,179343.0
2019-07-24 13:05:00,47.97,47.98,47.92,47.96,161140.0,46.8903,46.9001,46.8414,46.8805,161140.0
2019-07-24 13:10:00,47.95,47.98,47.93,47.94,163473.0,46.8708,46.9001,46.8512,46.861,163473.0
2019-07-24 13:15:00,47.94,47.98,47.91,47.94,220242.0,46.861,46.9001,46.8317,46.861,220242.0
2019-07-24 13:20:00,47.94,47.97,47.92,47.97,205613.0,46.861,46.8903,46.8414,46.8903,205613.0
2019-07-24 13:25:00,47.97,47.98,47.93,47.94,129656.0,46.8903,46.9001,46.8512,46.861,129656.0
2019-07-24 13:30:00,47.94,47.94,47.86,47.9,212337.0,46.861,46.861,46.7828,46.8219,212337.0
2019-07-24 13:35:00,47.89,47.9,47.82,47.84,197046.0,46.8121,46.8219,46.7437,46.7632,197046.0
2019-07-24 13:40:00,47.84,47.84,47.79,47.79,202795.0,46.7632,46.7632,46.7144,46.7144,202795.0
2019-07-24 13:45:00,47.8,47.85,47.78,47.82,214663.0,46.7241,46.773,46.7046,46.7437,214663.0
2019-07-24 13:50:00,47.81,47.86,47.77,47.83,239141.0,46.7339,46.7828,46.6948,46.7535,239141.0
2019-07-24 13:55:00,47.84,47.9,47.81,47.86,264434.0,46.7632,46.8219,46.7339,46.7828,264434.0
2019-07-24 14:00:00,47.86,47.86,47.79,47.8,198733.0,46.7828,46.7828,46.7144,46.7241,198733.0
2019-07-24 14:05:00,47.8,47.8,47.72,47.79,356878.0,46.7241,46.7241,46.6459,46.7144,356878.0
2019-07-24 14:10:00,47.78,47.8,47.73,47.76,199281.0,46.7046,46.7241,46.6557,46.685,199281.0
2019-07-24 14:15:00,47.76,47.8,47.73,47.75,210829.0,46.685,46.7241,46.6557,46.6753,210829.0
2019-07-24 14:20:00,47.74,47.79,47.68,47.7,159583.0,46.6655,46.7144,46.6068,46.6264,159583.0
2019-07-24 14:25:00,47.7,47.79,47.68,47.77,295724.0,46.6264,46.7144,46.6068,46.6948,295724.0
2019-07-24 14:30:00,47.77,47.89,47.77,47.87,317759.0,46.6948,46.8121,46.6948,46.7926,317759.0
2019-07-24 14:35:00,47.86,47.89,47.8,47.82,169561.0,46.7828,46.8121,46.7241,46.7437,169561.0
2019-07-24 14:40:00,47.82,47.85,47.79,47.84,246104.0,46.7437,46.773,46.7144,46.7632,246104.0
2019-07-24 14:45:00,47.83,47.83,47.77,47.79,166243.0,46.7535,46.7535,46.6948,46.7144,166243.0
2019-07-24 14:50:00,47.79,47.93,47.79,47.91,256403.0,46.7144,46.8512,46.7144,46.8317,256403.0
2019-07-24 14:55:00,47.91,47.97,47.9,47.96,165866.0,46.8317,46.8903,46.8219,46.8805,165866.0
2019-07-24 15:00:00,47.97,47.98,47.93,47.98,199458.0,46.8903,46.9001,46.8512,46.9001,199458.0
2019-07-24 15:05:00,47.98,47.98,47.93,47.96,189439.0,46.9001,46.9001,46.8512,46.8805,189439.0
2019-07-24 15:10:00,47.97,48.05,47.96,48.04,209405.0,46.8903,46.9685,46.8805,46.9587,209405.0
2019-07-24 15:15:00,48.03,48.05,48.0,48.03,311476.0,46.949,46.9685,46.9196,46.949,311476.0
2019-07-24 15:20:00,48.04,48.07,48.03,48.05,138192.0,46.9587,46.9881,46.949,46.9685,138192.0
2019-07-24 15:25:00,48.05,48.17,48.05,48.16,384934.0,46.9685,47.0858,46.9685,47.076,384934.0
2019-07-24 15:30:00,48.15,48.19,48.11,48.16,358039.0,47.0663,47.1054,47.0272,47.076,358039.0
2019-07-24 15:35:00,48.17,48.23,48.14,48.2,386062.0,47.0858,47.1445,47.0565,47.1151,386062.0
2019-07-24 15:40:00,48.2,48.21,48.12,48.13,321824.0,47.1151,47.1249,47.0369,47.0467,321824.0
2019-07-24 15:45:00,48.13,48.14,47.99,48.02,655045.0,47.0467,47.0565,46.9099,46.9392,655045.0
2019-07-24 15:50:00,48.02,48.05,47.96,47.97,502060.0,46.9392,46.9685,46.8805,46.8903,502060.0
2019-07-24 15:55:00,47.97,48.08,47.91,47.98,1336109.0,46.8903,46.9978,46.8317,46.9001,1336109.0
2019-07-25 09:30:00,48.4,48.7,47.97,48.08,1985776.0,47.3106,47.6039,46.8903,46.9978,1985776.0
2019-07-25 09:35:00,48.08,48.2,47.86,48.01,822738.0,46.9978,47.1151,46.7828,46.9294,822738.0
2019-07-25 09:40:00,48.01,48.11,47.71,47.8,983093.0,46.9294,47.0272,46.6362,46.7241,983093.0
2019-07-25 09:45:00,47.8,48.19,47.78,48.13,683935.0,46.7241,47.1054,46.7046,47.0467,683935.0
2019-07-25 09:50:00,48.13,48.14,47.83,47.87,657919.0,47.0467,47.0565,46.7535,46.7926,657919.0
2019-07-25 09:55:00,47.87,48.04,47.78,48.03,567597.0,46.7926,46.9587,46.7046,46.949,567597.0
2019-07-25 10:00:00,48.03,48.12,47.91,48.03,752591.0,46.949,47.0369,46.8317,46.949,752591.0
2019-07-25 10:05:00,48.02,48.02,47.84,47.91,478168.0,46.9392,46.9392,46.7632,46.8317,478168.0
2019-07-25 10:10:00,47.91,47.97,47.78,47.84,435860.0,46.8317,46.8903,46.7046,46.7632,435860.0
2019-07-25 10:15:00,47.85,48.0,47.75,47.91,599441.0,46.773,46.9196,46.6753,46.8317,599441.0
2019-07-25 10:20:00,47.91,47.95,47.6,47.63,672428.0,46.8317,46.8708,46.5286,46.558,672428.0
2019-07-25 10:25:00,47.63,47.86,47.63,47.84,463397.0,46.558,46.7828,46.558,46.7632,463397.0
2019-07-25 10:30:00,47.85,48.11,47.85,48.1,577291.0,46.773,47.0272,46.773,47.0174,577291.0
2019-07-25 10:35:00,48.11,48.35,48.11,48.35,705570.0,47.0272,47.2618,47.0272,47.2618,705570.0
2019-07-25 10:40:00,48.35,48.42,48.3,48.35,612839.0,47.2618,47.3302,47.2129,47.2618,612839.0
2019-07-25 10:45:00,48.36,48.39,48.26,48.27,351582.0,47.2715,47.3009,47.1738,47.1836,351582.0
2019-07-25 10:50:00,48.28,48.3,48.16,48.28,475609.0,47.1933,47.2129,47.076,47.1933,475609.0
2019-07-25 10:55:00,48.28,48.36,48.26,48.28,357881.0,47.1933,47.2715,47.1738,47.1933,357881.0
2019-07-25 11:00:00,48.28,48.32,48.17,48.25,233106.0,47.1933,47.2324,47.0858,47.164,233106.0
2019-07-25 11:05:00,48.24,48.34,48.22,48.3,251776.0,47.1542,47.252,47.1347,47.2129,251776.0
2019-07-25 11:10:00,48.3,48.35,48.2,48.26,218423.0,47.2129,47.2618,47.1151,47.1738,218423.0
2019-07-25 11:15:00,48.26,48.28,48.15,48.18,268671.0,47.1738,47.1933,47.0663,47.0956,268671.0
2019-07-25 11:20:00,48.17,48.18,48.05,48.12,305791.0,47.0858,47.0956,46.9685,47.0369,305791.0
2019-07-25 11:25:00,48.12,48.15,47.94,47.94,414247.0,47.0369,47.0663,46.861,46.861,414247.0
2019-07-25 11:30:00,47.95,47.99,47.91,47.92,322811.0,46.8708,46.9099,46.8317,46.8414,322811.0
2019-07-25 11:35:00,47.92,48.04,47.9,48.03,213655.0,46.8414,46.9587,46.8219,46.949,213655.0
2019-07-25 11:40:00,48.03,48.11,48.01,48.01,198648.0,46.949,47.0272,46.9294,46.9294,198648.0
2019-07-25 11:45:00,48.02,48.13,48.01,48.09,164474.0,46.9392,47.0467,46.9294,47.0076,164474.0
2019-07-25 11:50:00,48.09,48.13,48.02,48.12,191885.0,47.0076,47.0467,46.9392,47.0369,191885.0
2019-07-25 11:55:00,48.12,48.18,48.1,48.16,191438.0,47.0369,47.0956,47.0174,47.076,191438.0
2019-07-25 12:00:00,48.16,48.17,48.04,48.04,169258.0,47.076,47.0858,46.9587,46.9587,169258.0
2019-07-25 12:05:00,48.05,48.14,48.05,48.1,97210.0,46.9685,47.0565,46.9685,47.0174,97210.0
2019-07-25 12:10:00,48.1,48.11,48.02,48.06,101164.0,47.0174,47.0272,46.9392,46.9783,101164.0
2019-07-25 12:15:00,48.06,48.18,48.05,48.18,160457.0,46.9783,47.0956,46.9685,47.0956,160457.0
2019-07-25 12:20:00,48.18,48.24,48.15,48.15,140116.0,47.0956,47.1542,47.0663,47.0663,140116.0
2019-07-25 12:25:00,48.15,48.24,48.13,48.17,109685.0,47.0663,47.1542,47.0467,47.0858,109685.0
2019-07-25 12:30:00,48.17,48.17,48.07,48.09,113825.0,47.0858,47.0858,46.9881,47.0076,113825.0
2019-07-25 12:35:00,48.09,48.11,47.94,47.95,311903.0,47.0076,47.0272,46.861,46.8708,311903.0
2019-07-25 12:40:00,47.96,47.97,47.89,47.96,243615.0,46.8805,46.8903,46.8121,46.8805,243615.0
2019-07-25 12:45:00,47.95,47.98,47.93,47.97,167019.0,46.8708,46.9001,46.8512,46.8903,167019.0
2019-07-25 12:50:00,47.97,47.98,47.93,47.97,128808.0,46.8903,46.9001,46.8512,46.8903,128808.0
2019-07-25 12:55:00,47.96,48.0,47.93,47.99,179550.0,46.8805,46.9196,46.8512,46.9099,179550.0
2019-07-25 13:00:00,47.99,47.99,47.93,47.94,80179.0,46.9099,46.9099,46.8512,46.861,80179.0
2019-07-25 13:05:00,47.94,48.03,47.93,48.0,90054.0,46.861,46.949,46.8512,46.9196,90054.0
2019-07-25 13:10:00,47.99,48.0,47.93,47.94,85248.0,46.9099,46.9196,46.8512,46.861,85248.0
2019-07-25 13:15:00,47.94,47.97,47.87,47.87,156200.0,46.861,46.8903,46.7926,46.7926,156200.0
2019-07-25 13:20:00,47.87,47.88,47.79,47.82,157409.0,46.7926,46.8023,46.7144,46.7437,157409.0
2019-07-25 13:25:00,47.82,47.88,47.81,47.85,110818.0,46.7437,46.8023,46.7339,46.773,110818.0
2019-07-25 13:30:00,47.86,47.97,47.85,47.97,166327.0,46.7828,46.8903,46.773,46.8903,166327.0
2019-07-25 13:35:00,47.97,47.97,47.86,47.86,167452.0,46.8903,46.8903,46.7828,46.7828,167452.0
2019-07-25 13:40:00,47.87,47.89,47.81,47.88,199245.0,46.7926,46.8121,46.7339,46.8023,199245.0
2019-07-25 13:45:00,47.87,47.88,47.84,47.88,100114.0,46.7926,46.8023,46.7632,46.8023,100114.0
2019-07-25 13:50:00,47.88,47.88,47.82,47.83,195387.0,46.8023,46.8023,46.7437,46.7535,195387.0
2019-07-25 13:55:00,47.84,47.86,47.73,47.76,265537.0,46.7632,46.7828,46.6557,46.685,265537.0
2019-07-25 14:00:00,47.75,47.83,47.75,47.79,206048.0,46.6753,46.7535,46.6753,46.7144,206048.0
2019-07-25 14:05:00,47.79,47.81,47.77,47.8,241815.0,46.7144,46.7339,46.6948,46.7241,241815.0
2019-07-25 14:10:00,47.8,47.9,47.76,47.86,228542.0,46.7241,46.8219,46.685,46.7828,228542.0
2019-07-25 14:15:00,47.87,47.9,47.84,47.88,150985.0,46.7926,46.8219,46.7632,46.8023,150985.0
2019-07-25 14:20:00,47.88,47.93,47.87,47.88,149885.0,46.8023,46.8512,46.7926,46.8023,149885.0
2019-07-25 14:25:00,47.88,47.89,47.77,47.78,259091.0,46.8023,46.8121,46.6948,46.7046,259091.0
2019-07-25 14:30:00,47.77,47.78,47.72,47.75,203172.0,46.6948,46.7046,46.6459,46.6753,203172.0
2019-07-25 14:35:00,47.75,47.78,47.7,47.71,123850.0,46.6753,46.7046,46.6264,46.6362,123850.0
2019-07-25 14:40:00,47.7,47.71,47.64,47.66,197086.0,46.6264,46.6362,46.5677,46.5873,197086.0
2019-07-25 14:45:00,47.66,47.68,47.59,47.61,233213.0,46.5873,46.6068,46.5189,46.5384,233213.0
2019-07-25 14:50:00,47.61,47.71,47.6,47.67,184371.0,46.5384,46.6362,46.5286,46.5971,184371.0
2019-07-25 14:55:00,47.66,47.76,47.65,47.72,116120.0,46.5873,46.685,46.5775,46.6459,116120.0
2019-07-25 15:00:00,47.71,47.79,47.68,47.76,207482.0,46.6362,46.7144,46.6068,46.685,207482.0
2019-07-25 15:05:00,47.76,47.78,47.7,47.74,173535.0,46.685,46.7046,46.6264,46.6655,173535.0
2019-07-25 15:10:00,47.73,47.76,47.71,47.74,139680.0,46.6557,46.685,46.6362,46.6655,139680.0
2019-07-25 15:15:00,47.73,47.8,47.73,47.8,153197.0,46.6557,46.7241,46.6557,46.7241,153197.0
2019-07-25 15:20:00,47.79,47.84,47.77,47.8,147038.0,46.7144,46.7632,46.6948,46.7241,147038.0
2019-07-25 15:25:00,47.79,47.87,47.79,47.86,146800.0,46.7144,46.7926,46.7144,46.7828,146800.0
2019-07-25 15:30:00,47.86,47.93,47.84,47.9,243875.0,46.7828,46.8512,46.7632,46.8219,243875.0
2019-07-25 15:35:00,47.89,47.92,47.75,47.76,286699.0,46.8121,46.8414,46.6753,46.685,286699.0
2019-07-25 15:40:00,47.76,47.84,47.74,47.8,226131.0,46.685,46.7632,46.6655,46.7241,226131.0
2019-07-25 15:45:00,47.81,47.87,47.8,47.87,213494.0,46.7339,46.7926,46.7241,46.7926,213494.0
2019-07-25 15:50:00,47.86,47.88,47.8,47.8,398953.0,46.7828,46.8023,46.7241,46.7241,398953.0
2019-07-25 15:55:00,47.8,47.83,47.69,47.77,920911.0,46.7241,46.7535,46.6166,46.6948,920911.0
2019-07-26 09:30:00,47.96,48.13,47.47,47.49,1159905.0,46.8805,47.0467,46.4016,46.4211,1159905.0
2019-07-26 09:35:00,47.48,47.58,47.27,47.32,662258.0,46.4113,46.5091,46.2061,46.2549,662258.0
2019-07-26 09:40:00,47.31,47.59,47.31,47.53,651041.0,46.2452,46.5189,46.2452,46.4602,651041.0
2019-07-26 09:45:00,47.53,47.74,47.44,47.71,533956.0,46.4602,46.6655,46.3722,46.6362,533956.0
2019-07-26 09:50:00,47.72,47.8,47.64,47.68,351577.0,46.6459,46.7241,46.5677,46.6068,351577.0
2019-07-26 09:55:00,47.69,47.73,47.54,47.55,327621.0,46.6166,46.6557,46.47,46.4798,327621.0
2019-07-26 10:00:00,47.54,47.73,47.5,47.7,358981.0,46.47,46.6557,46.4309,46.6264,358981.0
2019-07-26 10:05:00,47.7,47.72,47.53,47.55,262540.0,46.6264,46.6459,46.4602,46.4798,262540.0
2019-07-26 10:10:00,47.54,47.59,47.48,47.53,299804.0,46.47,46.5189,46.4113,46.4602,299804.0
2019-07-26 10:15:00,47.53,47.57,47.45,47.55,223014.0,46.4602,46.4993,46.382,46.4798,223014.0
2019-07-26 10:20:00,47.54,47.56,47.46,47.51,177876.0,46.47,46.4895,46.3918,46.4407,177876.0
2019-07-26 10:25:00,47.52,47.6,47.49,47.52,123399.0,46.4504,46.5286,46.4211,46.4504,123399.0
2019-07-26 10:30:00,47.51,47.52,47.34,47.45,336883.0,46.4407,46.4504,46.2745,46.382,336883.0
2019-07-26 10:35:00,47.44,47.53,47.4,47.47,152374.0,46.3722,46.4602,46.3331,46.4016,152374.0
2019-07-26 10:40:00,47.47,47.48,47.4,47.41,200104.0,46.4016,46.4113,46.3331,46.3429,200104.0
2019-07-26 10:45:00,47.41,47.41,47.31,47.33,331421.0,46.3429,46.3429,46.2452,46.2647,331421.0
2019-07-26 10:50:00,47.33,47.35,47.28,47.31,273757.0,46.2647,46.2843,46.2158,46.2452,273757.0
2019-07-26 10:55:00,47.31,47.37,47.31,47.34,206857.0,46.2452,46.3038,46.2452,46.2745,206857.0
2019-07-26 11:00:00,47.34,47.5,47.32,47.5,182385.0,46.2745,46.4309,46.2549,46.4309,182385.0
2019-07-26 11:05:00,47.5,47.53,47.44,47.46,154024.0,46.4309,46.4602,46.3722,46.3918,154024.0
2019-07-26 11:10:00,47.46,47.5,47.4,47.41,121515.0,46.3918,46.4309,46.3331,46.3429,121515.0
2019-07-26 11:15:00,47.42,47.53,47.41,47.48,148792.0,46.3527,46.4602,46.3429,46.4113,148792.0
2019-07-26 11:20:00,47.48,47.5,47.42,47.44,115720.0,46.4113,46.4309,46.3527,46.3722,115720.0
2019-07-26 11:25:00,47.43,47.46,47.38,47.44,132624.0,46.3625,46.3918,46.3136,46.3722,132624.0
2019-07-26 11:30:00,47.44,47.5,47.43,47.49,101121.0,46.3722,46.4309,46.3625,46.4211,101121.0
2019-07-26 11:35:00,47.49,47.5,47.34,47.34,164580.0,46.4211,46.4309,46.2745,46.2745,164580.0
2019-07-26 11:40:00,47.35,47.39,47.33,47.35,124769.0,46.2843,46.3234,46.2647,46.2843,124769.0
2019-07-26 11:45:00,47.35,47.38,47.29,47.36,179013.0,46.2843,46.3136,46.2256,46.294,179013.0
2019-07-26 11:50:00,47.36,47.4,47.3,47.4,92823.0,46.294,46.3331,46.2354,46.3331,92823.0
2019-07-26 11:55:00,47.39,47.43,47.34,47.42,134207.0,46.3234,46.3625,46.2745,46.3527,134207.0
2019-07-26 12:00:00,47.41,47.47,47.4,47.46,103142.0,46.3429,46.4016,46.3331,46.3918,103142.0
2019-07-26 12:05:00,47.47,47.48,47.35,47.36,193459.0,46.4016,46.4113,46.2843,46.294,193459.0
2019-07-26 12:10:00,47.36,47.38,47.3,47.31,190537.0,46.294,46.3136,46.2354,46.2452,190537.0
2019-07-26 12:15:00,47.31,47.34,47.26,47.26,151190.0,46.2452,46.2745,46.1963,46.1963,151190.0
2019-07-26 12:20:00,47.27,47.28,47.13,47.22,642735.0,46.2061,46.2158,46.0692,46.1572,642735.0
2019-07-26 12:25:00,47.22,47.27,47.21,47.23,248022.0,46.1572,46.2061,46.1474,46.167,248022.0
2019-07-26 12:30:00,47.23,47.24,47.14,47.19,298894.0,46.167,46.1767,46.079,46.1279,298894.0
2019-07-26 12:35:00,47.19,47.2,47.14,47.17,218524.0,46.1279,46.1376,46.079,46.1083,218524.0
2019-07-26 12:40:00,47.17,47.18,47.12,47.15,144369.0,46.1083,46.1181,46.0594,46.0888,144369.0
2019-07-26 12:45:00,47.14,47.18,47.09,47.18,189891.0,46.079,46.1181,46.0301,46.1181,189891.0
2019-07-26 12:50:00,47.18,47.22,47.18,47.19,177218.0,46.1181,46.1572,46.1181,46.1279,177218.0
2019-07-26 12:55:00,47.19,47.25,47.18,47.23,153848.0,46.1279,46.1865,46.1181,46.167,153848.0
2019-07-26 13:00:00,47.23,47.23,47.19,47.2,86547.0,46.167,46.167,46.1279,46.1376,86547.0
2019-07-26 13:05:00,47.19,47.24,47.16,47.23,119899.0,46.1279,46.1767,46.0985,46.167,119899.0
2019-07-26 13:10:00,47.23,47.31,47.22,47.3,193593.0,46.167,46.2452,46.1572,46.2354,193593.0
2019-07-26 13:15:00,47.29,47.33,47.28,47.31,103561.0,46.2256,46.2647,46.2158,46.2452,103561.0
2019-07-26 13:20:00,47.32,47.37,47.31,47.34,140221.0,46.2549,46.3038,46.2452,46.2745,140221.0
2019-07-26 13:25:00,47.34,47.35,47.28,47.3,60862.0,46.2745,46.2843,46.2158,46.2354,60862.0
2019-07-26 13:30:00,47.31,47.34,47.29,47.31,65019.0,46.2452,46.2745,46.2256,46.2452,65019.0
2019-07-26 13:35:00,47.31,47.42,47.31,47.42,177935.0,46.2452,46.3527,46.2452,46.3527,177935.0
2019-07-26 13:40:00,47.42,47.45,47.39,47.39,127440.0,46.3527,46.382,46.3234,46.3234,127440.0
2019-07-26 13:45:00,47.39,47.45,47.37,47.43,126716.0,46.3234,46.382,46.3038,46.3625,126716.0
2019-07-26 13:50:00,47.43,47.5,47.42,47.48,181634.0,46.3625,46.4309,46.3527,46.4113,181634.0
2019-07-26 13:55:00,47.48,47.5,47.46,47.48,89329.0,46.4113,46.4309,46.3918,46.4113,89329.0
2019-07-26 14:00:00,47.48,47.5,47.47,47.48,81116.0,46.4113,46.4309,46.4016,46.4113,81116.0
2019-07-26 14:05:00,47.48,47.51,47.45,47.49,140711.0,46.4113,46.4407,46.382,46.4211,140711.0
2019-07-26 14:10:00,47.5,47.55,47.47,47.54,116076.0,46.4309,46.4798,46.4016,46.47,116076.0
2019-07-26 14:15:00,47.55,47.68,47.54,47.67,320186.0,46.4798,46.6068,46.47,46.5971,320186.0
2019-07-26 14:20:00,47.66,47.67,47.56,47.57,135999.0,46.5873,46.5971,46.4895,46.4993,135999.0
2019-07-26 14:25:00,47.58,47.59,47.55,47.56,93033.0,46.5091,46.5189,46.4798,46.4895,93033.0
2019-07-26 14:30:00,47.57,47.69,47.56,47.69,188965.0,46.4993,46.6166,46.4895,46.6166,188965.0
2019-07-26 14:35:00,47.68,47.71,47.66,47.68,221368.0,46.6068,46.6362,46.5873,46.6068,221368.0
2019-07-26 14:40:00,47.68,47.7,47.65,47.65,118502.0,46.6068,46.6264,46.5775,46.5775,118502.0
2019-07-26 14:45:00,47.64,47.65,47.58,47.63,159143.0,46.5677,46.5775,46.5091,46.558,159143.0
2019-07-26 14:50:00,47.63,47.67,47.61,47.63,169157.0,46.558,46.5971,46.5384,46.558,169157.0
2019-07-26 14:55:00,47.63,47.66,47.61,47.64,53423.0,46.558,46.5873,46.5384,46.5677,53423.0
2019-07-26 15:00:00,47.64,47.7,47.62,47.69,120669.0,46.5677,46.6264,46.5482,46.6166,120669.0
2019-07-26 15:05:00,47.7,47.74,47.66,47.66,136763.0,46.6264,46.6655,46.5873,46.5873,136763.0
2019-07-26 15:10:00,47.67,47.68,47.58,47.59,168482.0,46.5971,46.6068,46.5091,46.5189,168482.0
2019-07-26 15:15:00,47.59,47.62,47.55,47.6,85649.0,46.5189,46.5482,46.4798,46.5286,85649.0
2019-07-26 15:20:00,47.59,47.59,47.53,47.54,138154.0,46.5189,46.5189,46.4602,46.47,138154.0
2019-07-26 15:25:00,47.54,47.56,47.5,47.52,198770.0,46.47,46.4895,46.4309,46.4504,198770.0
2019-07-26 15:30:00,47.52,47.6,47.5,47.6,166682.0,46.4504,46.5286,46.4309,46.5286,166682.0
2019-07-26 15:35:00,47.59,47.63,47.58,47.62,130905.0,46.5189,46.558,46.5091,46.5482,130905.0
2019-07-26 15:40:00,47.62,47.65,47.54,47.54,189035.0,46.5482,46.5775,46.47,46.47,189035.0
2019-07-26 15:45:00,47.55,47.55,47.47,47.5,298732.0,46.4798,46.4798,46.4016,46.4309,298732.0
2019-07-26 15:50:00,47.51,47.51,47.4,47.44,473584.0,46.4407,46.4407,46.3331,46.3722,473584.0
2019-07-26 15:55:00,47.44,47.52,47.43,47.48,743679.0,46.3722,46.4504,46.3625,46.4113,743679.0
2019-07-29 09:30:00,46.84,46.89,46.42,46.68,1436140.0,45.7858,45.8346,45.3752,45.6294,1436140.0
2019-07-29 09:35:00,46.68,46.8,46.59,46.6,650219.0,45.6294,45.7467,45.5414,45.5512,650219.0
2019-07-29 09:40:00,46.61,46.62,46.12,46.28,1035142.0,45.5609,45.5707,45.082,45.2384,1035142.0
2019-07-29 09:45:00,46.27,46.51,46.18,46.49,618402.0,45.2286,45.4632,45.1406,45.4436,618402.0
2019-07-29 09:50:00,46.5,46.72,46.47,46.64,527880.0,45.4534,45.6685,45.4241,45.5903,527880.0
2019-07-29 09:55:00,46.64,46.65,46.29,46.31,536058.0,45.5903,45.6,45.2481,45.2677,536058.0
2019-07-29 10:00:00,46.31,46.32,46.21,46.26,478771.0,45.2677,45.2775,45.1699,45.2188,478771.0
2019-07-29 10:05:00,46.25,46.28,45.93,45.99,740346.0,45.209,45.2384,44.8962,44.9549,740346.0
2019-07-29 10:10:00,45.98,46.23,45.92,46.16,623847.0,44.9451,45.1895,44.8865,45.1211,623847.0
2019-07-29 10:15:00,46.16,46.18,45.92,46.0,358641.0,45.1211,45.1406,44.8865,44.9647,358641.0
2019-07-29 10:20:00,46.0,46.0,45.85,45.99,604275.0,44.9647,44.9647,44.818,44.9549,604275.0
2019-07-29 10:25:00,45.98,46.1,45.91,45.96,352443.0,44.9451,45.0624,44.8767,44.9256,352443.0
2019-07-29 10:30:00,45.96,46.13,45.93,46.11,417842.0,44.9256,45.0917,44.8962,45.0722,417842.0
2019-07-29 10:35:00,46.1,46.12,46.0,46.01,212173.0,45.0624,45.082,44.9647,44.9744,212173.0
2019-07-29 10:40:00,46.02,46.2,46.0,46.18,257199.0,44.9842,45.1602,44.9647,45.1406,257199.0
2019-07-29 10:45:00,46.19,46.37,46.17,46.34,486253.0,45.1504,45.3263,45.1308,45.297,486253.0
2019-07-29 10:50:00,46.33,46.37,46.29,46.33,214875.0,45.2872,45.3263,45.2481,45.2872,214875.0
2019-07-29 10:55:00,46.33,46.5,46.32,46.48,303033.0,45.2872,45.4534,45.2775,45.4339,303033.0
2019-07-29 11:00:00,46.49,46.54,46.45,46.53,328766.0,45.4436,45.4925,45.4045,45.4827,328766.0
2019-07-29 11:05:00,46.53,46.64,46.52,46.58,306943.0,45.4827,45.5903,45.473,45.5316,306943.0
2019-07-29 11:10:00,46.58,46.61,46.48,46.58,178822.0,45.5316,45.5609,45.4339,45.5316,178822.0
2019-07-29 11:15:00,46.58,46.63,46.51,46.6,148640.0,45.5316,45.5805,45.4632,45.5512,148640.0
2019-07-29 11:20:00,46.6,46.68,46.59,46.68,234208.0,45.5512,45.6294,45.5414,45.6294,234208.0
2019-07-29 11:25:00,46.68,46.71,46.63,46.69,135503.0,45.6294,45.6587,45.5805,45.6391,135503.0
2019-07-29 11:30:00,46.69,46.73,46.58,46.59,186840.0,45.6391,45.6782,45.5316,45.5414,186840.0
2019-07-29 11:35:00,46.59,46.7,46.58,46.67,160601.0,45.5414,45.6489,45.5316,45.6196,160601.0
2019-07-29 11:40:00,46.67,46.77,46.66,46.76,163038.0,45.6196,45.7173,45.6098,45.7076,163038.0
2019-07-29 11:45:00,46.76,46.78,46.67,46.71,182563.0,45.7076,45.7271,45.6196,45.6587,182563.0
2019-07-29 11:50:00,46.71,46.75,46.68,46.75,92262.0,45.6587,45.6978,45.6294,45.6978,92262.0
2019-07-29 11:55:00,46.76,46.86,46.74,46.82,245889.0,45.7076,45.8053,45.688,45.7662,245889.0
2019-07-29 12:00:00,46.81,46.83,46.72,46.72,108078.0,45.7564,45.776,45.6685,45.6685,108078.0
2019-07-29 12:05:00,46.72,46.77,46.67,46.7,115009.0,45.6685,45.7173,45.6196,45.6489,115009.0
2019-07-29 12:10:00,46.71,46.73,46.58,46.61,176950.0,45.6587,45.6782,45.5316,45.5609,176950.0
2019-07-29 12:15:00,46.61,46.69,46.56,46.68,147958.0,45.5609,45.6391,45.5121,45.6294,147958.0
2019-07-29 12:20:00,46.69,46.75,46.67,46.71,122980.0,45.6391,45.6978,45.6196,45.6587,122980.0
2019-07-29 12:25:00,46.71,46.71,46.64,46.7,92902.0,45.6587,45.6587,45.5903,45.6489,92902.0
2019-07-29 12:30:00,46.71,46.77,46.7,46.75,109862.0,45.6587,45.7173,45.6489,45.6978,109862.0
2019-07-29 12:35:00,46.75,46.77,46.71,46.74,84290.0,45.6978,45.7173,45.6587,45.688,84290.0
2019-07-29 12:40:00,46.75,46.81,46.73,46.76,116505.0,45.6978,45.7564,45.6782,45.7076,116505.0
2019-07-29 12:45:00,46.77,46.77,46.73,46.73,78110.0,45.7173,45.7173,45.6782,45.6782,78110.0
2019-07-29 12:50:00,46.73,46.75,46.69,46.73,104005.0,45.6782,45.6978,45.6391,45.6782,104005.0
2019-07-29 12:55:00,46.73,46.8,46.72,46.77,115647.0,45.6782,45.7467,45.6685,45.7173,115647.0
2019-07-29 13:00:00,46.78,46.85,46.78,46.83,199560.0,45.7271,45.7955,45.7271,45.776,199560.0
2019-07-29 13:05:00,46.83,46.85,46.76,46.85,217866.0,45.776,45.7955,45.7076,45.7955,217866.0
2019-07-29 13:10:00,46.85,46.89,46.81,46.81,309098.0,45.7955,45.8346,45.7564,45.7564,309098.0
2019-07-29 13:15:00,46.82,46.86,46.78,46.78,118657.0,45.7662,45.8053,45.7271,45.7271,118657.0
2019-07-29 13:20:00,46.79,46.84,46.78,46.81,114435.0,45.7369,45.7858,45.7271,45.7564,114435.0
2019-07-29 13:25:00,46.82,46.83,46.77,46.83,105267.0,45.7662,45.776,45.7173,45.776,105267.0
2019-07-29 13:30:00,46.83,46.9,46.82,46.86,159856.0,45.776,45.8444,45.7662,45.8053,159856.0
2019-07-29 13:35:00,46.86,46.87,46.78,46.82,61526.0,45.8053,45.8151,45.7271,45.7662,61526.0
2019-07-29 13:40:00,46.82,46.83,46.74,46.75,91875.0,45.7662,45.776,45.688,45.6978,91875.0
2019-07-29 13:45:00,46.75,46.77,46.7,46.71,63962.0,45.6978,45.7173,45.6489,45.6587,63962.0
2019-07-29 13:50:00,46.71,46.72,46.69,46.7,58484.0,45.6587,45.6685,45.6391,45.6489,58484.0
2019-07-29 13:55:00,46.71,46.75,46.68,46.73,89017.0,45.6587,45.6978,45.6294,45.6782,89017.0
2019-07-29 14:00:00,46.74,46.77,46.69,46.7,79105.0,45.688,45.7173,45.6391,45.6489,79105.0
2019-07-29 14:05:00,46.7,46.72,46.66,46.71,104960.0,45.6489,45.6685,45.6098,45.6587,104960.0
2019-07-29 14:10:00,46.72,46.73,46.68,46.7,77427.0,45.6685,45.6782,45.6294,45.6489,77427.0
2019-07-29 14:15:00,46.7,46.72,46.66,46.69,71302.0,45.6489,45.6685,45.6098,45.6391,71302.0
2019-07-29 14:20:00,46.69,46.82,46.69,46.8,76953.0,45.6391,45.7662,45.6391,45.7467,76953.0
2019-07-29 14:25:00,46.8,46.82,46.77,46.8,83264.0,45.7467,45.7662,45.7173,45.7467,83264.0
2019-07-29 14:30:00,46.8,46.82,46.77,46.82,73390.0,45.7467,45.7662,45.7173,45.7662,73390.0
2019-07-29 14:35:00,46.81,46.81,46.74,46.75,67245.0,45.7564,45.7564,45.688,45.6978,67245.0
2019-07-29 14:40:00,46.75,46.79,46.73,46.78,89520.0,45.6978,45.7369,45.6782,45.7271,89520.0
2019-07-29 14:45:00,46.77,46.78,46.75,46.77,58262.0,45.7173,45.7271,45.6978,45.7173,58262.0
2019-07-29 14:50:00,46.77,46.89,46.76,46.87,96711.0,45.7173,45.8346,45.7076,45.8151,96711.0
2019-07-29 14:55:00,46.87,46.96,46.86,46.96,238234.0,45.8151,45.9031,45.8053,45.9031,238234.0
2019-07-29 15:00:00,46.96,46.97,46.9,46.92,80775.0,45.9031,45.9128,45.8444,45.864,80775.0
2019-07-29 15:05:00,46.93,46.93,46.88,46.93,65370.0,45.8737,45.8737,45.8249,45.8737,65370.0
2019-07-29 15:10:00,46.92,46.93,46.83,46.85,135398.0,45.864,45.8737,45.776,45.7955,135398.0
2019-07-29 15:15:00,46.86,46.87,46.79,46.83,96197.0,45.8053,45.8151,45.7369,45.776,96197.0
2019-07-29 15:20:00,46.83,46.88,46.81,46.87,97916.0,45.776,45.8249,45.7564,45.8151,97916.0
2019-07-29 15:25:00,46.88,46.88,46.81,46.83,90989.0,45.8249,45.8249,45.7564,45.776,90989.0
2019-07-29 15:30:00,46.83,46.86,46.81,46.86,107581.0,45.776,45.8053,45.7564,45.8053,107581.0
2019-07-29 15:35:00,46.86,46.86,46.79,46.8,165535.0,45.8053,45.8053,45.7369,45.7467,165535.0
2019-07-29 15:40:00,46.8,46.83,46.77,46.82,188614.0,45.7467,45.776,45.7173,45.7662,188614.0
2019-07-29 15:45:00,46.82,46.85,46.8,46.83,235222.0,45.7662,45.7955,45.7467,45.776,235222.0
2019-07-29 15:50:00,46.83,46.85,46.82,46.84,185171.0,45.776,45.7955,45.7662,45.7858,185171.0
2019-07-29 15:55:00,46.84,46.86,46.78,46.8,664354.0,45.7858,45.8053,45.7271,45.7467,664354.0
2019-07-30 09:30:00,46.9,46.9,46.19,46.69,1439482.0,45.8444,45.8444,45.1504,45.6391,1439482.0
2019-07-30 09:35:00,46.69,47.15,46.67,47.09,1033760.0,45.6391,46.0888,45.6196,46.0301,1033760.0
2019-07-30 09:40:00,47.1,47.25,47.01,47.16,692550.0,46.0399,46.1865,45.9519,46.0985,692550.0
2019-07-30 09:45:00,47.17,47.21,47.03,47.16,389616.0,46.1083,46.1474,45.9715,46.0985,389616.0
2019-07-30 09:50:00,47.16,47.18,46.77,46.84,563336.0,46.0985,46.1181,45.7173,45.7858,563336.0
2019-07-30 09:55:00,46.84,46.84,46.63,46.64,433021.0,45.7858,45.7858,45.5805,45.5903,433021.0
2019-07-30 10:00:00,46.62,46.87,46.62,46.77,368647.0,45.5707,45.8151,45.5707,45.7173,368647.0
2019-07-30 10:05:00,46.77,46.8,46.68,46.7,165631.0,45.7173,45.7467,45.6294,45.6489,165631.0
2019-07-30 10:10:00,46.7,46.73,46.58,46.73,354631.0,45.6489,45.6782,45.5316,45.6782,354631.0
2019-07-30 10:15:00,46.73,46.92,46.72,46.89,285055.0,45.6782,45.864,45.6685,45.8346,285055.0
2019-07-30 10:20:00,46.89,47.09,46.86,47.08,500045.0,45.8346,46.0301,45.8053,46.0203,500045.0
2019-07-30 10:25:00,47.08,47.11,46.9,46.97,334905.0,46.0203,46.0497,45.8444,45.9128,334905.0
2019-07-30 10:30:00,46.97,47.02,46.89,46.91,323061.0,45.9128,45.9617,45.8346,45.8542,323061.0
2019-07-30 10:35:00,46.91,46.94,46.85,46.93,243654.0,45.8542,45.8835,45.7955,45.8737,243654.0
2019-07-30 10:40:00,46.93,46.97,46.86,46.86,218592.0,45.8737,45.9128,45.8053,45.8053,218592.0
2019-07-30 10:45:00,46.86,46.88,46.8,46.8,263291.0,45.8053,45.8249,45.7467,45.7467,263291.0
2019-07-30 10:50:00,46.81,46.94,46.77,46.88,205693.0,45.7564,45.8835,45.7173,45.8249,205693.0
2019-07-30 10:55:00,46.89,46.9,46.76,46.79,204084.0,45.8346,45.8444,45.7076,45.7369,204084.0
2019-07-30 11:00:00,46.79,46.9,46.77,46.78,207965.0,45.7369,45.8444,45.7173,45.7271,207965.0
2019-07-30 11:05:00,46.78,46.84,46.78,46.79,205751.0,45.7271,45.7858,45.7271,45.7369,205751.0
2019-07-30 11:10:00,46.79,46.83,46.77,46.8,184259.0,45.7369,45.776,45.7173,45.7467,184259.0
2019-07-30 11:15:00,46.8,46.88,46.8,46.8,234640.0,45.7467,45.8249,45.7467,45.7467,234640.0
2019-07-30 11:20:00,46.81,46.86,46.76,46.86,280512.0,45.7564,45.8053,45.7076,45.8053,280512.0
2019-07-30 11:25:00,46.85,46.85,46.73,46.74,146110.0,45.7955,45.7955,45.6782,45.688,146110.0
2019-07-30 11:30:00,46.73,46.83,46.73,46.79,166052.0,45.6782,45.776,45.6782,45.7369,166052.0
2019-07-30 11:35:00,46.8,46.84,46.75,46.82,180874.0,45.7467,45.7858,45.6978,45.7662,180874.0
2019-07-30 11:40:00,46.82,46.9,46.81,46.89,159589.0,45.7662,45.8444,45.7564,45.8346,159589.0
2019-07-30 11:45:00,46.89,46.97,46.86,46.89,159906.0,45.8346,45.9128,45.8053,45.8346,159906.0
2019-07-30 11:50:00,46.9,47.0,46.83,47.0,261282.0,45.8444,45.9422,45.776,45.9422,261282.0
2019-07-30 11:55:00,47.0,47.02,46.97,46.99,116078.0,45.9422,45.9617,45.9128,45.9324,116078.0
2019-07-30 12:00:00,46.98,47.02,46.96,46.99,175392.0,45.9226,45.9617,45.9031,45.9324,175392.0
2019-07-30 12:05:00,46.99,47.02,46.96,47.01,108023.0,45.9324,45.9617,45.9031,45.9519,108023.0
2019-07-30 12:10:00,47.01,47.02,46.98,47.0,123046.0,45.9519,45.9617,45.9226,45.9422,123046.0
2019-07-30 12:15:00,47.01,47.07,47.0,47.02,190201.0,45.9519,46.0106,45.9422,45.9617,190201.0
2019-07-30 12:20:00,47.03,47.08,47.0,47.08,85611.0,45.9715,46.0203,45.9422,46.0203,85611.0
2019-07-30 12:25:00,47.08,47.14,47.0,47.14,145622.0,46.0203,46.079,45.9422,46.079,145622.0
2019-07-30 12:30:00,47.14,47.18,47.11,47.15,188462.0,46.079,46.1181,46.0497,46.0888,188462.0
2019-07-30 12:35:00,47.16,47.17,47.11,47.16,95720.0,46.0985,46.1083,46.0497,46.0985,95720.0
2019-07-30 12:40:00,47.16,47.24,47.14,47.23,163779.0,46.0985,46.1767,46.079,46.167,163779.0
2019-07-30 12:45:00,47.23,47.24,47.15,47.18,164950.0,46.167,46.1767,46.0888,46.1181,164950.0
2019-07-30 12:50:00,47.19,47.2,47.12,47.14,112778.0,46.1279,46.1376,46.0594,46.079,112778.0
2019-07-30 12:55:00,47.13,47.26,47.12,47.25,218437.0,46.0692,46.1963,46.0594,46.1865,218437.0
2019-07-30 13:00:00,47.24,47.3,47.24,47.27,125693.0,46.1767,46.2354,46.1767,46.2061,125693.0
2019-07-30 13:05:00,47.26,47.3,47.23,47.23,106066.0,46.1963,46.2354,46.167,46.167,106066.0
2019-07-30 13:10:00,47.23,47.3,47.23,47.28,58642.0,46.167,46.2354,46.167,46.2158,58642.0
2019-07-30 13:15:00,47.29,47.32,47.26,47.3,116253.0,46.2256,46.2549,46.1963,46.2354,116253.0
2019-07-30 13:20:00,47.29,47.32,47.28,47.29,83054.0,46.2256,46.2549,46.2158,46.2256,83054.0
2019-07-30 13:25:00,47.29,47.35,47.28,47.34,96752.0,46.2256,46.2843,46.2158,46.2745,96752.0
2019-07-30 13:30:00,47.34,47.4,47.34,47.37,96266.0,46.2745,46.3331,46.2745,46.3038,96266.0
2019-07-30 13:35:00,47.38,47.49,47.37,47.44,254587.0,46.3136,46.4211,46.3038,46.3722,254587.0
2019-07-30 13:40:00,47.44,47.46,47.4,47.43,78565.0,46.3722,46.3918,46.3331,46.3625,78565.0
2019-07-30 13:45:00,47.42,47.43,47.35,47.35,119655.0,46.3527,46.3625,46.2843,46.2843,119655.0
2019-07-30 13:50:00,47.36,47.42,47.33,47.41,113292.0,46.294,46.3527,46.2647,46.3429,113292.0
2019-07-30 13:55:00,47.41,47.5,47.41,47.49,221976.0,46.3429,46.4309,46.3429,46.4211,221976.0
2019-07-30 14:00:00,47.48,47.6,47.48,47.59,287086.0,46.4113,46.5286,46.4113,46.5189,287086.0
2019-07-30 14:05:00,47.59,47.64,47.56,47.64,200282.0,46.5189,46.5677,46.4895,46.5677,200282.0
2019-07-30 14:10:00,47.63,47.66,47.61,47.65,136776.0,46.558,46.5873,46.5384,46.5775,136776.0
2019-07-30 14:15:00,47.66,47.68,47.62,47.63,139953.0,46.5873,46.6068,46.5482,46.558,139953.0
2019-07-30 14:20:00,47.64,47.66,47.62,47.65,137147.0,46.5677,46.5873,46.5482,46.5775,137147.0
2019-07-30 14:25:00,47.63,47.66,47.62,47.65,144910.0,46.558,46.5873,46.5482,46.5775,144910.0
2019-07-30 14:30:00,47.65,47.67,47.63,47.63,97691.0,46.5775,46.5971,46.558,46.558,97691.0
2019-07-30 14:35:00,47.63,47.65,47.56,47.58,94623.0,46.558,46.5775,46.4895,46.5091,94623.0
2019-07-30 14:40:00,47.58,47.59,47.52,47.55,108881.0,46.5091,46.5189,46.4504,46.4798,108881.0
2019-07-30 14:45:00,47.55,47.63,47.54,47.62,161204.0,46.4798,46.558,46.47,46.5482,161204.0
2019-07-30 14:50:00,47.62,47.65,47.6,47.6,126735.0,46.5482,46.5775,46.5286,46.5286,126735.0
2019-07-30 14:55:00,47.6,47.61,47.47,47.48,192529.0,46.5286,46.5384,46.4016,46.4113,192529.0
2019-07-30 15:00:00,47.48,47.53,47.45,47.52,150059.0,46.4113,46.4602,46.382,46.4504,150059.0
2019-07-30 15:05:00,47.52,47.52,47.4,47.42,122188.0,46.4504,46.4504,46.3331,46.3527,122188.0
2019-07-30 15:10:00,47.43,47.49,47.42,47.49,68660.0,46.3625,46.4211,46.3527,46.4211,68660.0
2019-07-30 15:15:00,47.48,47.5,47.45,47.5,82468.0,46.4113,46.4309,46.382,46.4309,82468.0
2019-07-30 15:20:00,47.5,47.5,47.42,47.45,140886.0,46.4309,46.4309,46.3527,46.382,140886.0
2019-07-30 15:25:00,47.45,47.51,47.44,47.46,122624.0,46.382,46.4407,46.3722,46.3918,122624.0
2019-07-30 15:30:00,47.46,47.51,47.45,47.47,126174.0,46.3918,46.4407,46.382,46.4016,126174.0
2019-07-30 15:35:00,47.47,47.48,47.4,47.41,163553.0,46.4016,46.4113,46.3331,46.3429,163553.0
2019-07-30 15:40:00,47.41,47.43,47.39,47.42,198882.0,46.3429,46.3625,46.3234,46.3527,198882.0
2019-07-30 15:45:00,47.41,47.51,47.4,47.48,286200.0,46.3429,46.4407,46.3331,46.4113,286200.0
2019-07-30 15:50:00,47.49,47.51,47.43,47.45,473788.0,46.4211,46.4407,46.3625,46.382,473788.0
2019-07-30 15:55:00,47.45,47.46,47.35,47.46,897385.0,46.382,46.3918,46.2843,46.3918,897385.0
2019-07-31 09:30:00,46.75,46.79,46.45,46.51,1163475.0,45.6978,45.7369,45.4045,45.4632,1163475.0
2019-07-31 09:35:00,46.51,46.61,46.26,46.33,838066.0,45.4632,45.5609,45.2188,45.2872,838066.0
2019-07-31 09:40:00,46.33,46.46,46.2,46.31,599983.0,45.2872,45.4143,45.1602,45.2677,599983.0
2019-07-31 09:45:00,46.31,46.54,46.3,46.42,442016.0,45.2677,45.4925,45.2579,45.3752,442016.0
2019-07-31 09:50:00,46.42,46.42,46.24,46.31,547196.0,45.3752,45.3752,45.1993,45.2677,547196.0
2019-07-31 09:55:00,46.3,46.39,46.2,46.33,433284.0,45.2579,45.3459,45.1602,45.2872,433284.0
2019-07-31 10:00:00,46.34,46.51,46.28,46.48,332930.0,45.297,45.4632,45.2384,45.4339,332930.0
2019-07-31 10:05:00,46.49,46.51,46.25,46.32,481370.0,45.4436,45.4632,45.209,45.2775,481370.0
2019-07-31 10:10:00,46.32,46.48,46.32,46.48,306030.0,45.2775,45.4339,45.2775,45.4339,306030.0
2019-07-31 10:15:00,46.48,46.48,46.32,46.37,346732.0,45.4339,45.4339,45.2775,45.3263,346732.0
2019-07-31 10:20:00,46.37,46.37,46.13,46.14,553805.0,45.3263,45.3263,45.0917,45.1015,553805.0
2019-07-31 10:25:00,46.15,46.21,46.12,46.14,255216.0,45.1113,45.1699,45.082,45.1015,255216.0
2019-07-31 10:30:00,46.14,46.2,46.05,46.06,442900.0,45.1015,45.1602,45.0135,45.0233,442900.0
2019-07-31 10:35:00,46.06,46.18,45.99,46.17,466610.0,45.0233,45.1406,44.9549,45.1308,466610.0
2019-07-31 10:40:00,46.16,46.18,46.03,46.04,267444.0,45.1211,45.1406,44.994,45.0038,267444.0
2019-07-31 10:45:00,46.05,46.09,45.99,45.99,266935.0,45.0135,45.0526,44.9549,44.9549,266935.0
2019-07-31 10:50:00,45.99,46.0,45.88,45.89,509161.0,44.9549,44.9647,44.8474,44.8571,509161.0
2019-07-31 10:55:00,45.89,45.95,45.86,45.9,342163.0,44.8571,44.9158,44.8278,44.8669,342163.0
2019-07-31 11:00:00,45.89,45.9,45.69,45.75,629554.0,44.8571,44.8669,44.6616,44.7203,629554.0
2019-07-31 11:05:00,45.75,45.84,45.72,45.79,301416.0,44.7203,44.8083,44.691,44.7594,301416.0
2019-07-31 11:10:00,45.79,45.87,45.76,45.79,273071.0,44.7594,44.8376,44.7301,44.7594,273071.0
2019-07-31 11:15:00,45.79,46.02,45.74,45.98,447487.0,44.7594,44.9842,44.7105,44.9451,447487.0
2019-07-31 11:20:00,45.97,46.02,45.92,45.98,481888.0,44.9353,44.9842,44.8865,44.9451,481888.0
2019-07-31 11:25:00,45.97,45.98,45.78,45.87,281145.0,44.9353,44.9451,44.7496,44.8376,281145.0
2019-07-31 11:30:00,45.88,46.01,45.87,45.97,234147.0,44.8474,44.9744,44.8376,44.9353,234147.0
2019-07-31 11:35:00,45.96,46.02,45.96,46.0,168648.0,44.9256,44.9842,44.9256,44.9647,168648.0
2019-07-31 11:40:00,45.99,46.05,45.97,46.05,154052.0,44.9549,45.0135,44.9353,45.0135,154052.0
2019-07-31 11:45:00,46.05,46.11,46.02,46.03,161631.0,45.0135,45.0722,44.9842,44.994,161631.0
2019-07-31 11:50:00,46.03,46.03,45.96,46.02,237716.0,44.994,44.994,44.9256,44.9842,237716.0
2019-07-31 11:55:00,46.02,46.04,45.98,46.01,131275.0,44.9842,45.0038,44.9451,44.9744,131275.0
2019-07-31 12:00:00,46.01,46.01,45.95,45.98,220179.0,44.9744,44.9744,44.9158,44.9451,220179.0
2019-07-31 12:05:00,45.98,46.05,45.95,46.0,206960.0,44.9451,45.0135,44.9158,44.9647,206960.0
2019-07-31 12:10:00,46.0,46.03,45.95,45.97,133568.0,44.9647,44.994,44.9158,44.9353,133568.0
2019-07-31 12:15:00,45.96,45.97,45.93,45.93,145420.0,44.9256,44.9353,44.8962,44.8962,145420.0
2019-07-31 12:20:00,45.93,46.0,45.9,45.98,183317.0,44.8962,44.9647,44.8669,44.9451,183317.0
2019-07-31 12:25:00,45.98,46.02,45.95,45.98,130976.0,44.9451,44.9842,44.9158,44.9451,130976.0
2019-07-31 12:30:00,45.98,46.01,45.95,46.0,99342.0,44.9451,44.9744,44.9158,44.9647,99342.0
2019-07-31 12:35:00,46.0,46.01,45.98,45.99,125970.0,44.9647,44.9744,44.9451,44.9549,125970.0
2019-07-31 12:40:00,46.0,46.02,45.96,45.97,105750.0,44.9647,44.9842,44.9256,44.9353,105750.0
2019-07-31 12:45:00,45.97,45.98,45.93,45.97,105880.0,44.9353,44.9451,44.8962,44.9353,105880.0
2019-07-31 12:50:00,45.97,46.09,45.96,46.09,217122.0,44.9353,45.0526,44.9256,45.0526,217122.0
2019-07-31 12:55:00,46.08,46.1,46.0,46.0,177768.0,45.0429,45.0624,44.9647,44.9647,177768.0
2019-07-31 13:00:00,45.99,46.01,45.96,45.99,95067.0,44.9549,44.9744,44.9256,44.9549,95067.0
2019-07-31 13:05:00,45.99,46.05,45.98,46.03,115710.0,44.9549,45.0135,44.9451,44.994,115710.0
2019-07-31 13:10:00,46.03,46.06,46.02,46.04,111168.0,44.994,45.0233,44.9842,45.0038,111168.0
2019-07-31 13:15:00,46.05,46.08,46.03,46.05,109528.0,45.0135,45.0429,44.994,45.0135,109528.0
2019-07-31 13:20:00,46.05,46.15,46.04,46.14,219279.0,45.0135,45.1113,45.0038,45.1015,219279.0
2019-07-31 13:25:00,46.13,46.17,46.11,46.12,207396.0,45.0917,45.1308,45.0722,45.082,207396.0
2019-07-31 13:30:00,46.11,46.12,46.02,46.08,197024.0,45.0722,45.082,44.9842,45.0429,197024.0
2019-07-31 13:35:00,46.07,46.08,46.02,46.05,143463.0,45.0331,45.0429,44.9842,45.0135,143463.0
2019-07-31 13:40:00,46.06,46.1,46.02,46.08,117499.0,45.0233,45.0624,44.9842,45.0429,117499.0
2019-07-31 13:45:00,46.09,46.1,46.02,46.02,170149.0,45.0526,45.0624,44.9842,44.9842,170149.0
2019-07-31 13:50:00,46.02,46.07,46.01,46.05,258007.0,44.9842,45.0331,44.9744,45.0135,258007.0
2019-07-31 13:55:00,46.05,46.16,46.05,46.1,192144.0,45.0135,45.1211,45.0135,45.0624,192144.0
2019-07-31 14:00:00,46.1,46.15,45.86,45.96,554284.0,45.0624,45.1113,44.8278,44.9256,554284.0
2019-07-31 14:05:00,45.96,46.1,45.9,46.01,318903.0,44.9256,45.0624,44.8669,44.9744,318903.0
2019-07-31 14:10:00,46.01,46.03,45.93,45.95,348079.0,44.9744,44.994,44.8962,44.9158,348079.0
2019-07-31 14:15:00,45.95,45.97,45.77,45.78,386480.0,44.9158,44.9353,44.7398,44.7496,386480.0
2019-07-31 14:20:00,45.79,45.83,45.75,45.78,247034.0,44.7594,44.7985,44.7203,44.7496,247034.0
2019-07-31 14:25:00,45.78,45.86,45.72,45.73,244114.0,44.7496,44.8278,44.691,44.7007,244114.0
2019-07-31 14:30:00,45.74,45.85,45.73,45.78,255342.0,44.7105,44.818,44.7007,44.7496,255342.0
2019-07-31 14:35:00,45.78,45.82,45.46,45.48,753193.0,44.7496,44.7887,44.4368,44.4564,753193.0
2019-07-31 14:40:00,45.47,45.53,45.24,45.33,653173.0,44.4466,44.5052,44.2218,44.3097,653173.0
2019-07-31 14:45:00,45.33,45.33,45.01,45.02,907226.0,44.3097,44.3097,43.9969,44.0067,907226.0
2019-07-31 14:50:00,45.02,45.03,44.44,44.77,1455830.0,44.0067,44.0165,43.4398,43.7623,1455830.0
2019-07-31 14:55:00,44.78,45.0,44.59,45.0,827253.0,43.7721,43.9872,43.5864,43.9872,827253.0
2019-07-31 15:00:00,44.99,45.3,44.83,45.11,681162.0,43.9774,44.2804,43.821,44.0947,681162.0
2019-07-31 15:05:00,45.11,45.37,45.1,45.23,544942.0,44.0947,44.3488,44.0849,44.212,544942.0
2019-07-31 15:10:00,45.25,45.29,45.08,45.25,521398.0,44.2315,44.2706,44.0654,44.2315,521398.0
2019-07-31 15:15:00,45.24,45.41,45.16,45.37,357502.0,44.2218,44.3879,44.1436,44.3488,357502.0
2019-07-31 15:20:00,45.37,45.47,45.26,45.36,486420.0,44.3488,44.4466,44.2413,44.3391,486420.0
2019-07-31 15:25:00,45.35,45.42,45.3,45.3,415968.0,44.3293,44.3977,44.2804,44.2804,415968.0
2019-07-31 15:30:00,45.3,45.3,45.08,45.09,637543.0,44.2804,44.2804,44.0654,44.0751,637543.0
2019-07-31 15:35:00,45.1,45.18,45.06,45.12,690231.0,44.0849,44.1631,44.0458,44.1045,690231.0
2019-07-31 15:40:00,45.12,45.17,45.0,45.16,584550.0,44.1045,44.1533,43.9872,44.1436,584550.0
2019-07-31 15:45:00,45.15,45.16,45.07,45.09,417689.0,44.1338,44.1436,44.0556,44.0751,417689.0
2019-07-31 15:50:00,45.09,45.09,44.9,44.9,837967.0,44.0751,44.0751,43.8894,43.8894,837967.0
2019-07-31 15:55:00,44.91,44.96,44.82,44.89,1074012.0,43.8992,43.9481,43.8112,43.8796,1074012.0
2019-08-01 09:30:00,45.0,45.58,44.98,45.44,1173577.0,43.9872,44.5541,43.9676,44.4173,1173577.0
2019-08-01 09:35:00,45.45,45.76,45.38,45.58,724015.0,44.427,44.7301,44.3586,44.5541,724015.0
2019-08-01 09:40:00,45.59,45.68,45.48,45.55,497203.0,44.5639,44.6519,44.4564,44.5248,497203.0
2019-08-01 09:45:00,45.55,45.73,45.55,45.67,429474.0,44.5248,44.7007,44.5248,44.6421,429474.0
2019-08-01 09:50:00,45.68,45.75,45.52,45.62,402034.0,44.6519,44.7203,44.4955,44.5932,402034.0
2019-08-01 09:55:00,45.62,45.7,45.48,45.67,426442.0,44.5932,44.6714,44.4564,44.6421,426442.0
2019-08-01 10:00:00,45.66,45.73,45.48,45.57,383335.0,44.6323,44.7007,44.4564,44.5443,383335.0
2019-08-01 10:05:00,45.56,45.74,45.55,45.69,190106.0,44.5346,44.7105,44.5248,44.6616,190106.0
2019-08-01 10:10:00,45.69,45.72,45.46,45.48,504822.0,44.6616,44.691,44.4368,44.4564,504822.0
2019-08-01 10:15:00,45.48,45.56,45.37,45.51,392724.0,44.4564,44.5346,44.3488,44.4857,392724.0
2019-08-01 10:20:00,45.51,45.52,45.38,45.38,175859.0,44.4857,44.4955,44.3586,44.3586,175859.0
2019-08-01 10:25:00,45.38,45.54,45.36,45.49,239777.0,44.3586,44.515,44.3391,44.4661,239777.0
2019-08-01 10:30:00,45.49,45.52,45.42,45.43,213866.0,44.4661,44.4955,44.3977,44.4075,213866.0
2019-08-01 10:35:00,45.43,45.44,45.34,45.35,216377.0,44.4075,44.4173,44.3195,44.3293,216377.0
2019-08-01 10:40:00,45.34,45.5,45.32,45.45,344278.0,44.3195,44.4759,44.3,44.427,344278.0
2019-08-01 10:45:00,45.45,45.52,45.34,45.51,287448.0,44.427,44.4955,44.3195,44.4857,287448.0
2019-08-01 10:50:00,45.51,45.64,45.49,45.62,489882.0,44.4857,44.6128,44.4661,44.5932,489882.0
2019-08-01 10:55:00,45.63,45.73,45.6,45.71,258461.0,44.603,44.7007,44.5737,44.6812,258461.0
2019-08-01 11:00:00,45.71,45.79,45.65,45.68,313985.0,44.6812,44.7594,44.6225,44.6519,313985.0
2019-08-01 11:05:00,45.69,45.8,45.67,45.8,213462.0,44.6616,44.7692,44.6421,44.7692,213462.0
2019-08-01 11:10:00,45.8,45.92,45.8,45.84,448514.0,44.7692,44.8865,44.7692,44.8083,448514.0
2019-08-01 11:15:00,45.85,45.88,45.81,45.83,159595.0,44.818,44.8474,44.7789,44.7985,159595.0
2019-08-01 11:20:00,45.83,45.83,45.74,45.8,216710.0,44.7985,44.7985,44.7105,44.7692,216710.0
2019-08-01 11:25:00,45.8,45.92,45.75,45.9,147021.0,44.7692,44.8865,44.7203,44.8669,147021.0
2019-08-01 11:30:00,45.9,45.9,45.75,45.77,189113.0,44.8669,44.8669,44.7203,44.7398,189113.0
2019-08-01 11:35:00,45.77,45.81,45.71,45.75,142584.0,44.7398,44.7789,44.6812,44.7203,142584.0
2019-08-01 11:40:00,45.76,45.86,45.73,45.86,165311.0,44.7301,44.8278,44.7007,44.8278,165311.0
2019-08-01 11:45:00,45.85,45.91,45.81,45.89,180477.0,44.818,44.8767,44.7789,44.8571,180477.0
2019-08-01 11:50:00,45.89,45.89,45.77,45.78,159156.0,44.8571,44.8571,44.7398,44.7496,159156.0
2019-08-01 11:55:00,45.78,45.8,45.71,45.75,150312.0,44.7496,44.7692,44.6812,44.7203,150312.0
2019-08-01 12:00:00,45.75,45.83,45.74,45.8,117604.0,44.7203,44.7985,44.7105,44.7692,117604.0
2019-08-01 12:05:00,45.79,45.81,45.75,45.79,105833.0,44.7594,44.7789,44.7203,44.7594,105833.0
2019-08-01 12:10:00,45.8,45.85,45.77,45.8,125468.0,44.7692,44.818,44.7398,44.7692,125468.0
2019-08-01 12:15:00,45.79,45.82,45.73,45.73,129451.0,44.7594,44.7887,44.7007,44.7007,129451.0
2019-08-01 12:20:00,45.73,45.81,45.72,45.8,111178.0,44.7007,44.7789,44.691,44.7692,111178.0
2019-08-01 12:25:00,45.8,45.91,45.8,45.91,218542.0,44.7692,44.8767,44.7692,44.8767,218542.0
2019-08-01 12:30:00,45.91,45.96,45.9,45.92,339483.0,44.8767,44.9256,44.8669,44.8865,339483.0
2019-08-01 12:35:00,45.92,45.94,45.88,45.92,93692.0,44.8865,44.906,44.8474,44.8865,93692.0
2019-08-01 12:40:00,45.92,45.95,45.9,45.93,143126.0,44.8865,44.9158,44.8669,44.8962,143126.0
2019-08-01 12:45:00,45.93,45.94,45.86,45.88,88462.0,44.8962,44.906,44.8278,44.8474,88462.0
2019-08-01 12:50:00,45.88,45.92,45.84,45.91,184283.0,44.8474,44.8865,44.8083,44.8767,184283.0
2019-08-01 12:55:00,45.91,45.95,45.86,45.95,177096.0,44.8767,44.9158,44.8278,44.9158,177096.0
2019-08-01 13:00:00,45.94,45.95,45.88,45.93,158271.0,44.906,44.9158,44.8474,44.8962,158271.0
2019-08-01 13:05:00,45.92,45.94,45.89,45.94,76956.0,44.8865,44.906,44.8571,44.906,76956.0
2019-08-01 13:10:00,45.94,45.95,45.86,45.88,116265.0,44.906,44.9158,44.8278,44.8474,116265.0
2019-08-01 13:15:00,45.88,45.91,45.81,45.82,92522.0,44.8474,44.8767,44.7789,44.7887,92522.0
2019-08-01 13:20:00,45.82,45.92,45.81,45.92,71080.0,44.7887,44.8865,44.7789,44.8865,71080.0
2019-08-01 13:25:00,45.92,45.92,45.24,45.28,966865.0,44.8865,44.8865,44.2218,44.2609,966865.0
2019-08-01 13:30:00,45.27,45.4,44.84,44.89,689312.0,44.2511,44.3782,43.8308,43.8796,689312.0
2019-08-01 13:35:00,44.89,44.89,43.93,43.98,1263684.0,43.8796,43.8796,42.9412,42.9901,1263684.0
2019-08-01 13:40:00,43.98,44.25,43.87,43.96,1147904.0,42.9901,43.254,42.8826,42.9706,1147904.0
2019-08-01 13:45:00,43.96,44.29,43.92,44.26,646826.0,42.9706,43.2931,42.9315,43.2638,646826.0
2019-08-01 13:50:00,44.26,44.34,43.69,43.75,906038.0,43.2638,43.342,42.7067,42.7653,906038.0
2019-08-01 13:55:00,43.76,44.24,43.61,44.18,933425.0,42.7751,43.2443,42.6285,43.1856,933425.0
2019-08-01 14:00:00,44.17,44.26,43.9,43.92,353556.0,43.1758,43.2638,42.9119,42.9315,353556.0
2019-08-01 14:05:00,43.93,44.06,43.7,43.75,736755.0,42.9412,43.0683,42.7164,42.7653,736755.0
2019-08-01 14:10:00,43.75,43.75,43.25,43.51,1300073.0,42.7653,42.7653,42.2766,42.5307,1300073.0
2019-08-01 14:15:00,43.52,43.61,43.09,43.21,1196871.0,42.5405,42.6285,42.1202,42.2375,1196871.0
2019-08-01 14:20:00,43.21,43.25,42.97,43.04,807431.0,42.2375,42.2766,42.0029,42.0713,807431.0
2019-08-01 14:25:00,43.03,43.29,42.99,43.14,668448.0,42.0615,42.3157,42.0224,42.169,668448.0
2019-08-01 14:30:00,43.14,43.14,42.85,43.0,896491.0,42.169,42.169,41.8856,42.0322,896491.0
2019-08-01 14:35:00,43.01,43.09,42.97,42.99,473529.0,42.042,42.1202,42.0029,42.0224,473529.0
2019-08-01 14:40:00,42.99,43.08,42.88,42.89,627777.0,42.0224,42.1104,41.9149,41.9247,627777.0
2019-08-01 14:45:00,42.88,43.07,42.83,43.06,1121597.0,41.9149,42.1006,41.866,42.0908,1121597.0
2019-08-01 14:50:00,43.07,43.38,43.07,43.25,579524.0,42.1006,42.4036,42.1006,42.2766,579524.0
2019-08-01 14:55:00,43.25,43.32,43.11,43.32,353752.0,42.2766,42.345,42.1397,42.345,353752.0
2019-08-01 15:00:00,43.32,43.35,43.16,43.22,375696.0,42.345,42.3743,42.1886,42.2472,375696.0
2019-08-01 15:05:00,43.22,43.27,43.16,43.19,325666.0,42.2472,42.2961,42.1886,42.2179,325666.0
2019-08-01 15:10:00,43.19,43.21,43.05,43.07,403415.0,42.2179,42.2375,42.0811,42.1006,403415.0
2019-08-01 15:15:00,43.08,43.44,43.06,43.4,368034.0,42.1104,42.4623,42.0908,42.4232,368034.0
2019-08-01 15:20:00,43.4,43.55,43.35,43.54,391924.0,42.4232,42.5698,42.3743,42.56,391924.0
2019-08-01 15:25:00,43.54,43.67,43.47,43.56,468851.0,42.56,42.6871,42.4916,42.5796,468851.0
2019-08-01 15:30:00,43.56,43.63,43.47,43.55,421046.0,42.5796,42.648,42.4916,42.5698,421046.0
2019-08-01 15:35:00,43.55,43.86,43.51,43.84,474750.0,42.5698,42.8728,42.5307,42.8533,474750.0
2019-08-01 15:40:00,43.84,43.88,43.7,43.77,435269.0,42.8533,42.8924,42.7164,42.7848,435269.0
2019-08-01 15:45:00,43.77,43.82,43.65,43.66,461642.0,42.7848,42.8337,42.6676,42.6773,461642.0
2019-08-01 15:50:00,43.66,43.67,43.54,43.55,731139.0,42.6773,42.6871,42.56,42.5698,731139.0
2019-08-01 15:55:00,43.55,43.68,43.5,43.6,1153368.0,42.5698,42.6969,42.5209,42.6187,1153368.0
2019-08-02 09:30:00,42.64,42.99,42.22,42.88,2192934.0,41.6803,42.0224,41.2697,41.9149,2192934.0
2019-08-02 09:35:00,42.88,43.37,42.73,43.34,985365.0,41.9149,42.3939,41.7683,42.3645,985365.0
2019-08-02 09:40:00,43.34,43.48,43.22,43.43,771633.0,42.3645,42.5014,42.2472,42.4525,771633.0
2019-08-02 09:45:00,43.43,43.9,43.38,43.7,1113736.0,42.4525,42.9119,42.4036,42.7164,1113736.0
2019-08-02 09:50:00,43.71,44.19,43.68,44.0,876912.0,42.7262,43.1954,42.6969,43.0097,876912.0
2019-08-02 09:55:00,44.0,44.01,43.57,43.6,628672.0,43.0097,43.0194,42.5894,42.6187,628672.0
2019-08-02 10:00:00,43.6,43.76,43.56,43.66,545006.0,42.6187,42.7751,42.5796,42.6773,545006.0
2019-08-02 10:05:00,43.65,43.84,43.31,43.46,646019.0,42.6676,42.8533,42.3352,42.4818,646019.0
2019-08-02 10:10:00,43.45,43.45,43.15,43.31,550627.0,42.4721,42.4721,42.1788,42.3352,550627.0
2019-08-02 10:15:00,43.31,43.65,43.26,43.55,526134.0,42.3352,42.6676,42.2863,42.5698,526134.0
2019-08-02 10:20:00,43.55,43.68,43.53,43.56,341588.0,42.5698,42.6969,42.5503,42.5796,341588.0
2019-08-02 10:25:00,43.56,43.63,43.5,43.55,207408.0,42.5796,42.648,42.5209,42.5698,207408.0
2019-08-02 10:30:00,43.55,43.55,43.16,43.23,581590.0,42.5698,42.5698,42.1886,42.257,581590.0
2019-08-02 10:35:00,43.22,43.4,43.13,43.2,411833.0,42.2472,42.4232,42.1593,42.2277,411833.0
2019-08-02 10:40:00,43.2,43.44,43.05,43.4,391194.0,42.2277,42.4623,42.0811,42.4232,391194.0
2019-08-02 10:45:00,43.4,43.52,43.28,43.32,307899.0,42.4232,42.5405,42.3059,42.345,307899.0
2019-08-02 10:50:00,43.32,43.38,43.18,43.33,200247.0,42.345,42.4036,42.2081,42.3548,200247.0
2019-08-02 10:55:00,43.34,43.46,43.28,43.33,221369.0,42.3645,42.4818,42.3059,42.3548,221369.0
2019-08-02 11:00:00,43.33,43.53,43.33,43.48,243293.0,42.3548,42.5503,42.3548,42.5014,243293.0
2019-08-02 11:05:00,43.49,43.65,43.49,43.55,282985.0,42.5112,42.6676,42.5112,42.5698,282985.0
2019-08-02 11:10:00,43.55,43.96,43.53,43.89,726398.0,42.5698,42.9706,42.5503,42.9021,726398.0
2019-08-02 11:15:00,43.89,43.97,43.8,43.95,513019.0,42.9021,42.9803,42.8142,42.9608,513019.0
2019-08-02 11:20:00,43.96,43.99,43.67,43.71,391442.0,42.9706,42.9999,42.6871,42.7262,391442.0
2019-08-02 11:25:00,43.71,43.84,43.67,43.7,361779.0,42.7262,42.8533,42.6871,42.7164,361779.0
2019-08-02 11:30:00,43.7,43.82,43.61,43.61,578654.0,42.7164,42.8337,42.6285,42.6285,578654.0
2019-08-02 11:35:00,43.62,43.65,43.44,43.5,711815.0,42.6382,42.6676,42.4623,42.5209,711815.0
2019-08-02 11:40:00,43.49,43.63,43.46,43.52,285875.0,42.5112,42.648,42.4818,42.5405,285875.0
2019-08-02 11:45:00,43.51,43.68,43.42,43.68,327110.0,42.5307,42.6969,42.4427,42.6969,327110.0
2019-08-02 11:50:00,43.67,43.76,43.54,43.76,221548.0,42.6871,42.7751,42.56,42.7751,221548.0
2019-08-02 11:55:00,43.75,43.99,43.72,43.97,527320.0,42.7653,42.9999,42.736,42.9803,527320.0
2019-08-02 12:00:00,43.97,44.0,43.86,43.91,328468.0,42.9803,43.0097,42.8728,42.9217,328468.0
2019-08-02 12:05:00,43.92,44.02,43.82,44.02,279524.0,42.9315,43.0292,42.8337,43.0292,279524.0
2019-08-02 12:10:00,44.02,44.06,43.96,44.03,338248.0,43.0292,43.0683,42.9706,43.039,338248.0
2019-08-02 12:15:00,44.03,44.22,44.0,44.21,357843.0,43.039,43.2247,43.0097,43.2149,357843.0
2019-08-02 12:20:00,44.21,44.25,44.16,44.19,448628.0,43.2149,43.254,43.1661,43.1954,448628.0
2019-08-02 12:25:00,44.19,44.24,44.07,44.21,374084.0,43.1954,43.2443,43.0781,43.2149,374084.0
2019-08-02 12:30:00,44.21,44.22,44.09,44.13,215383.0,43.2149,43.2247,43.0976,43.1367,215383.0
2019-08-02 12:35:00,44.12,44.17,44.06,44.11,131271.0,43.127,43.1758,43.0683,43.1172,131271.0
2019-08-02 12:40:00,44.11,44.18,44.04,44.1,212845.0,43.1172,43.1856,43.0488,43.1074,212845.0
2019-08-02 12:45:00,44.09,44.1,44.01,44.05,139014.0,43.0976,43.1074,43.0194,43.0585,139014.0
2019-08-02 12:50:00,44.05,44.07,43.94,44.02,363181.0,43.0585,43.0781,42.951,43.0292,363181.0
2019-08-02 12:55:00,44.02,44.06,43.96,43.98,153600.0,43.0292,43.0683,42.9706,42.9901,153600.0
2019-08-02 13:00:00,43.98,44.02,43.84,43.97,387749.0,42.9901,43.0292,42.8533,42.9803,387749.0
2019-08-02 13:05:00,43.96,43.97,43.86,43.92,136869.0,42.9706,42.9803,42.8728,42.9315,136869.0
2019-08-02 13:10:00,43.92,43.97,43.87,43.94,158893.0,42.9315,42.9803,42.8826,42.951,158893.0
2019-08-02 13:15:00,43.95,44.0,43.92,43.98,139265.0,42.9608,43.0097,42.9315,42.9901,139265.0
2019-08-02 13:20:00,43.98,44.07,43.95,44.0,176276.0,42.9901,43.0781,42.9608,43.0097,176276.0
2019-08-02 13:25:00,44.0,44.04,43.93,44.02,141617.0,43.0097,43.0488,42.9412,43.0292,141617.0
2019-08-02 13:30:00,44.01,44.04,43.95,43.96,132965.0,43.0194,43.0488,42.9608,42.9706,132965.0
2019-08-02 13:35:00,43.97,44.0,43.87,43.93,129144.0,42.9803,43.0097,42.8826,42.9412,129144.0
2019-08-02 13:40:00,43.93,44.01,43.92,43.96,125897.0,42.9412,43.0194,42.9315,42.9706,125897.0
2019-08-02 13:45:00,43.95,44.08,43.94,43.98,142269.0,42.9608,43.0879,42.951,42.9901,142269.0
2019-08-02 13:50:00,43.97,44.0,43.95,43.99,80250.0,42.9803,43.0097,42.9608,42.9999,80250.0
2019-08-02 13:55:00,43.99,44.0,43.93,43.95,117242.0,42.9999,43.0097,42.9412,42.9608,117242.0
2019-08-02 14:00:00,43.95,44.06,43.89,44.01,202305.0,42.9608,43.0683,42.9021,43.0194,202305.0
2019-08-02 14:05:00,44.0,44.13,43.99,44.02,151643.0,43.0097,43.1367,42.9999,43.0292,151643.0
2019-08-02 14:10:00,44.03,44.08,43.99,44.07,108331.0,43.039,43.0879,42.9999,43.0781,108331.0
2019-08-02 14:15:00,44.07,44.07,43.93,43.98,118194.0,43.0781,43.0781,42.9412,42.9901,118194.0
2019-08-02 14:20:00,43.98,44.11,43.98,44.08,187770.0,42.9901,43.1172,42.9901,43.0879,187770.0
2019-08-02 14:25:00,44.08,44.14,44.07,44.1,242683.0,43.0879,43.1465,43.0781,43.1074,242683.0
2019-08-02 14:30:00,44.09,44.1,43.96,43.98,118982.0,43.0976,43.1074,42.9706,42.9901,118982.0
2019-08-02 14:35:00,43.97,44.11,43.97,44.11,183485.0,42.9803,43.1172,42.9803,43.1172,183485.0
2019-08-02 14:40:00,44.1,44.11,44.02,44.11,137561.0,43.1074,43.1172,43.0292,43.1172,137561.0
2019-08-02 14:45:00,44.1,44.16,43.96,43.98,230594.0,43.1074,43.1661,42.9706,42.9901,230594.0
2019-08-02 14:50:00,43.98,44.04,43.94,44.0,169633.0,42.9901,43.0488,42.951,43.0097,169633.0
2019-08-02 14:55:00,44.0,44.05,43.93,44.05,145432.0,43.0097,43.0585,42.9412,43.0585,145432.0
2019-08-02 15:00:00,44.06,44.11,43.99,43.99,163437.0,43.0683,43.1172,42.9999,42.9999,163437.0
2019-08-02 15:05:00,44.0,44.04,43.98,44.02,119615.0,43.0097,43.0488,42.9901,43.0292,119615.0
2019-08-02 15:10:00,44.01,44.01,43.93,43.96,101495.0,43.0194,43.0194,42.9412,42.9706,101495.0
2019-08-02 15:15:00,43.97,44.07,43.95,44.05,154753.0,42.9803,43.0781,42.9608,43.0585,154753.0
2019-08-02 15:20:00,44.06,44.22,44.03,44.22,249868.0,43.0683,43.2247,43.039,43.2247,249868.0
2019-08-02 15:25:00,44.22,44.3,44.18,44.24,316947.0,43.2247,43.3029,43.1856,43.2443,316947.0
2019-08-02 15:30:00,44.24,44.25,44.08,44.08,238154.0,43.2443,43.254,43.0879,43.0879,238154.0
2019-08-02 15:35:00,44.09,44.37,44.06,44.33,803441.0,43.0976,43.3713,43.0683,43.3322,803441.0
2019-08-02 15:40:00,44.34,44.41,44.19,44.2,449800.0,43.342,43.4104,43.1954,43.2052,449800.0
2019-08-02 15:45:00,44.2,44.2,44.06,44.13,385287.0,43.2052,43.2052,43.0683,43.1367,385287.0
2019-08-02 15:50:00,44.14,44.18,44.01,44.02,587547.0,43.1465,43.1856,43.0194,43.0292,587547.0
2019-08-02 15:55:00,44.01,44.18,44.01,44.08,993982.0,43.0194,43.1856,43.0194,43.0879,993982.0
2019-08-05 09:30:00,42.4,42.51,41.61,42.03,2181543.0,41.4457,41.5532,40.6735,41.084,2181543.0
2019-08-05 09:35:00,42.03,42.38,41.98,42.37,876686.0,41.084,41.4261,41.0351,41.4164,876686.0
2019-08-05 09:40:00,42.37,42.47,42.17,42.29,521690.0,41.4164,41.5141,41.2209,41.3382,521690.0
2019-08-05 09:45:00,42.27,42.34,42.0,42.05,503964.0,41.3186,41.387,41.0547,41.1036,503964.0
2019-08-05 09:50:00,42.05,42.19,42.0,42.05,532927.0,41.1036,41.2404,41.0547,41.1036,532927.0
2019-08-05 09:55:00,42.06,42.18,41.9,42.0,641102.0,41.1133,41.2306,40.9569,41.0547,641102.0
2019-08-05 10:00:00,41.99,42.11,41.87,41.94,438235.0,41.0449,41.1622,40.9276,40.996,438235.0
2019-08-05 10:05:00,41.93,42.02,41.8,42.0,561061.0,40.9863,41.0742,40.8592,41.0547,561061.0
2019-08-05 10:10:00,41.99,42.08,41.86,41.88,481480.0,41.0449,41.1329,40.9178,40.9374,481480.0
2019-08-05 10:15:00,41.87,42.08,41.84,41.97,370547.0,40.9276,41.1329,40.8983,41.0254,370547.0
2019-08-05 10:20:00,41.96,42.1,41.87,41.88,370681.0,41.0156,41.1524,40.9276,40.9374,370681.0
2019-08-05 10:25:00,41.87,41.94,41.85,41.86,274566.0,40.9276,40.996,40.9081,40.9178,274566.0
2019-08-05 10:30:00,41.85,41.92,41.76,41.87,399522.0,40.9081,40.9765,40.8201,40.9276,399522.0
2019-08-05 10:35:00,41.88,41.94,41.59,41.6,576558.0,40.9374,40.996,40.6539,40.6637,576558.0
2019-08-05 10:40:00,41.6,41.72,41.57,41.63,492861.0,40.6637,40.781,40.6344,40.693,492861.0
2019-08-05 10:45:00,41.63,41.87,41.63,41.77,326482.0,40.693,40.9276,40.693,40.8299,326482.0
2019-08-05 10:50:00,41.77,41.83,41.63,41.64,398422.0,40.8299,40.8885,40.693,40.7028,398422.0
2019-08-05 10:55:00,41.65,41.69,41.56,41.64,569015.0,40.7126,40.7517,40.6246,40.7028,569015.0
2019-08-05 11:00:00,41.64,41.69,41.44,41.69,676333.0,40.7028,40.7517,40.5073,40.7517,676333.0
2019-08-05 11:05:00,41.69,41.79,41.63,41.69,295906.0,40.7517,40.8494,40.693,40.7517,295906.0
2019-08-05 11:10:00,41.69,41.74,41.62,41.69,665095.0,40.7517,40.8005,40.6832,40.7517,665095.0
2019-08-05 11:15:00,41.69,41.69,41.49,41.55,510568.0,40.7517,40.7517,40.5562,40.6148,510568.0
2019-08-05 11:20:00,41.54,41.58,41.49,41.51,275454.0,40.605,40.6441,40.5562,40.5757,275454.0
2019-08-05 11:25:00,41.52,41.62,41.49,41.61,205738.0,40.5855,40.6832,40.5562,40.6735,205738.0
2019-08-05 11:30:00,41.61,41.65,41.53,41.65,268696.0,40.6735,40.7126,40.5953,40.7126,268696.0
2019-08-05 11:35:00,41.65,41.71,41.62,41.63,191125.0,40.7126,40.7712,40.6832,40.693,191125.0
2019-08-05 11:40:00,41.64,41.64,41.47,41.49,249135.0,40.7028,40.7028,40.5366,40.5562,249135.0
2019-08-05 11:45:00,41.5,41.56,41.4,41.52,296651.0,40.5659,40.6246,40.4682,40.5855,296651.0
2019-08-05 11:50:00,41.54,41.6,41.45,41.57,211576.0,40.605,40.6637,40.5171,40.6344,211576.0
2019-08-05 11:55:00,41.57,41.6,41.49,41.54,281852.0,40.6344,40.6637,40.5562,40.605,281852.0
2019-08-05 12:00:00,41.53,41.54,41.36,41.4,496917.0,40.5953,40.605,40.4291,40.4682,496917.0
2019-08-05 12:05:00,41.39,41.49,41.37,41.43,345588.0,40.4584,40.5562,40.4389,40.4975,345588.0
2019-08-05 12:10:00,41.43,41.51,41.36,41.51,236896.0,40.4975,40.5757,40.4291,40.5757,236896.0
2019-08-05 12:15:00,41.51,41.63,41.5,41.62,217703.0,40.5757,40.693,40.5659,40.6832,217703.0
2019-08-05 12:20:00,41.63,41.79,41.61,41.75,409769.0,40.693,40.8494,40.6735,40.8103,409769.0
2019-08-05 12:25:00,41.75,41.76,41.56,41.57,298765.0,40.8103,40.8201,40.6246,40.6344,298765.0
2019-08-05 12:30:00,41.57,41.63,41.54,41.59,177867.0,40.6344,40.693,40.605,40.6539,177867.0
2019-08-05 12:35:00,41.59,41.73,41.55,41.67,209639.0,40.6539,40.7908,40.6148,40.7321,209639.0
2019-08-05 12:40:00,41.68,41.69,41.59,41.64,266287.0,40.7419,40.7517,40.6539,40.7028,266287.0
2019-08-05 12:45:00,41.65,41.71,41.62,41.68,213277.0,40.7126,40.7712,40.6832,40.7419,213277.0
2019-08-05 12:50:00,41.68,41.73,41.65,41.72,277050.0,40.7419,40.7908,40.7126,40.781,277050.0
2019-08-05 12:55:00,41.72,41.72,41.52,41.54,358362.0,40.781,40.781,40.5855,40.605,358362.0
2019-08-05 13:00:00,41.55,41.55,41.46,41.52,283013.0,40.6148,40.6148,40.5268,40.5855,283013.0
2019-08-05 13:05:00,41.52,41.69,41.49,41.68,185426.0,40.5855,40.7517,40.5562,40.7419,185426.0
2019-08-05 13:10:00,41.69,41.71,41.67,41.69,191085.0,40.7517,40.7712,40.7321,40.7517,191085.0
2019-08-05 13:15:00,41.69,41.81,41.68,41.8,179538.0,40.7517,40.869,40.7419,40.8592,179538.0
2019-08-05 13:20:00,41.8,41.81,41.7,41.74,177521.0,40.8592,40.869,40.7614,40.8005,177521.0
2019-08-05 13:25:00,41.74,41.75,41.62,41.68,256285.0,40.8005,40.8103,40.6832,40.7419,256285.0
2019-08-05 13:30:00,41.67,41.69,41.6,41.64,128276.0,40.7321,40.7517,40.6637,40.7028,128276.0
2019-08-05 13:35:00,41.64,41.79,41.62,41.79,146756.0,40.7028,40.8494,40.6832,40.8494,146756.0
2019-08-05 13:40:00,41.79,41.81,41.7,41.72,178577.0,40.8494,40.869,40.7614,40.781,178577.0
2019-08-05 13:45:00,41.71,41.71,41.58,41.63,255854.0,40.7712,40.7712,40.6441,40.693,255854.0
2019-08-05 13:50:00,41.63,41.69,41.6,41.63,154277.0,40.693,40.7517,40.6637,40.693,154277.0
2019-08-05 13:55:00,41.64,41.67,41.55,41.59,127477.0,40.7028,40.7321,40.6148,40.6539,127477.0
2019-08-05 14:00:00,41.58,41.59,41.51,41.53,149103.0,40.6441,40.6539,40.5757,40.5953,149103.0
2019-08-05 14:05:00,41.53,41.58,41.51,41.53,181039.0,40.5953,40.6441,40.5757,40.5953,181039.0
2019-08-05 14:10:00,41.53,41.7,41.5,41.69,185902.0,40.5953,40.7614,40.5659,40.7517,185902.0
2019-08-05 14:15:00,41.7,41.77,41.68,41.73,305008.0,40.7614,40.8299,40.7419,40.7908,305008.0
2019-08-05 14:20:00,41.73,41.74,41.62,41.66,153898.0,40.7908,40.8005,40.6832,40.7223,153898.0
2019-08-05 14:25:00,41.66,41.66,41.54,41.59,249135.0,40.7223,40.7223,40.605,40.6539,249135.0
2019-08-05 14:30:00,41.59,41.62,41.5,41.62,299060.0,40.6539,40.6832,40.5659,40.6832,299060.0
2019-08-05 14:35:00,41.62,41.65,41.56,41.58,204662.0,40.6832,40.7126,40.6246,40.6441,204662.0
2019-08-05 14:40:00,41.57,41.67,41.56,41.61,286682.0,40.6344,40.7321,40.6246,40.6735,286682.0
2019-08-05 14:45:00,41.61,41.71,41.59,41.61,264795.0,40.6735,40.7712,40.6539,40.6735,264795.0
2019-08-05 14:50:00,41.61,41.66,41.56,41.58,173781.0,40.6735,40.7223,40.6246,40.6441,173781.0
2019-08-05 14:55:00,41.58,41.61,41.53,41.56,182169.0,40.6441,40.6735,40.5953,40.6246,182169.0
2019-08-05 15:00:00,41.57,41.66,41.55,41.58,250756.0,40.6344,40.7223,40.6148,40.6441,250756.0
2019-08-05 15:05:00,41.57,41.57,41.49,41.54,412060.0,40.6344,40.6344,40.5562,40.605,412060.0
2019-08-05 15:10:00,41.54,41.73,41.54,41.71,415436.0,40.605,40.7908,40.605,40.7712,415436.0
2019-08-05 15:15:00,41.71,41.82,41.61,41.77,465235.0,40.7712,40.8787,40.6735,40.8299,465235.0
2019-08-05 15:20:00,41.78,41.87,41.73,41.78,555071.0,40.8396,40.9276,40.7908,40.8396,555071.0
2019-08-05 15:25:00,41.79,41.86,41.67,41.68,444169.0,40.8494,40.9178,40.7321,40.7419,444169.0
2019-08-05 15:30:00,41.67,41.78,41.6,41.71,376426.0,40.7321,40.8396,40.6637,40.7712,376426.0
2019-08-05 15:35:00,41.71,41.89,41.7,41.84,582614.0,40.7712,40.9472,40.7614,40.8983,582614.0
2019-08-05 15:40:00,41.84,41.95,41.77,41.94,389257.0,40.8983,41.0058,40.8299,40.996,389257.0
2019-08-05 15:45:00,41.93,41.98,41.77,41.83,498473.0,40.9863,41.0351,40.8299,40.8885,498473.0
2019-08-05 15:50:00,41.83,41.99,41.77,41.96,856536.0,40.8885,41.0449,40.8299,41.0156,856536.0
2019-08-05 15:55:00,41.95,42.07,41.93,41.94,1615609.0,41.0058,41.1231,40.9863,40.996,1615609.0
2019-08-06 09:30:00,42.61,43.19,42.57,42.66,1244369.0,41.651,42.2179,41.6119,41.6998,1244369.0
2019-08-06 09:35:00,42.66,42.9,42.59,42.68,543369.0,41.6998,41.9344,41.6314,41.7194,543369.0
2019-08-06 09:40:00,42.67,42.73,42.5,42.53,596350.0,41.7096,41.7683,41.5434,41.5728,596350.0
2019-08-06 09:45:00,42.52,42.6,42.26,42.37,559889.0,41.563,41.6412,41.3088,41.4164,559889.0
2019-08-06 09:50:00,42.37,42.67,42.34,42.57,653667.0,41.4164,41.7096,41.387,41.6119,653667.0
2019-08-06 09:55:00,42.57,42.69,42.5,42.56,298591.0,41.6119,41.7292,41.5434,41.6021,298591.0
2019-08-06 10:00:00,42.56,42.63,42.36,42.4,307580.0,41.6021,41.6705,41.4066,41.4457,307580.0
2019-08-06 10:05:00,42.41,42.5,42.25,42.27,433621.0,41.4555,41.5434,41.2991,41.3186,433621.0
2019-08-06 10:10:00,42.27,42.33,42.0,42.03,496853.0,41.3186,41.3773,41.0547,41.084,496853.0
2019-08-06 10:15:00,42.03,42.1,41.89,41.92,553498.0,41.084,41.1524,40.9472,40.9765,553498.0
2019-08-06 10:20:00,41.92,42.05,41.78,42.02,448814.0,40.9765,41.1036,40.8396,41.0742,448814.0
2019-08-06 10:25:00,42.03,42.13,41.97,42.0,373296.0,41.084,41.1818,41.0254,41.0547,373296.0
2019-08-06 10:30:00,42.0,42.2,41.97,42.09,271178.0,41.0547,41.2502,41.0254,41.1427,271178.0
2019-08-06 10:35:00,42.09,42.17,42.01,42.1,212312.0,41.1427,41.2209,41.0645,41.1524,212312.0
2019-08-06 10:40:00,42.09,42.25,42.03,42.03,241234.0,41.1427,41.2991,41.084,41.084,241234.0
2019-08-06 10:45:00,42.03,42.06,41.79,41.8,293944.0,41.084,41.1133,40.8494,40.8592,293944.0
2019-08-06 10:50:00,41.81,41.96,41.75,41.94,255698.0,40.869,41.0156,40.8103,40.996,255698.0
2019-08-06 10:55:00,41.94,42.08,41.9,42.01,220835.0,40.996,41.1329,40.9569,41.0645,220835.0
2019-08-06 11:00:00,42.02,42.05,41.88,41.96,185303.0,41.0742,41.1036,40.9374,41.0156,185303.0
2019-08-06 11:05:00,41.97,42.04,41.93,41.94,160043.0,41.0254,41.0938,40.9863,40.996,160043.0
2019-08-06 11:10:00,41.93,41.96,41.79,41.8,242400.0,40.9863,41.0156,40.8494,40.8592,242400.0
2019-08-06 11:15:00,41.8,41.86,41.72,41.76,245135.0,40.8592,40.9178,40.781,40.8201,245135.0
2019-08-06 11:20:00,41.76,41.89,41.74,41.88,218802.0,40.8201,40.9472,40.8005,40.9374,218802.0
2019-08-06 11:25:00,41.88,41.93,41.83,41.87,162555.0,40.9374,40.9863,40.8885,40.9276,162555.0
2019-08-06 11:30:00,41.87,41.9,41.7,41.74,206142.0,40.9276,40.9569,40.7614,40.8005,206142.0
2019-08-06 11:35:00,41.75,41.84,41.69,41.83,278054.0,40.8103,40.8983,40.7517,40.8885,278054.0
2019-08-06 11:40:00,41.83,41.93,41.8,41.87,147064.0,40.8885,40.9863,40.8592,40.9276,147064.0
2019-08-06 11:45:00,41.87,41.99,41.85,41.98,212122.0,40.9276,41.0449,40.9081,41.0351,212122.0
2019-08-06 11:50:00,41.98,42.0,41.85,41.88,212560.0,41.0351,41.0547,40.9081,40.9374,212560.0
2019-08-06 11:55:00,41.88,41.99,41.85,41.98,169637.0,40.9374,41.0449,40.9081,41.0351,169637.0
2019-08-06 12:00:00,41.99,42.06,41.84,41.86,247855.0,41.0449,41.1133,40.8983,40.9178,247855.0
2019-08-06 12:05:00,41.86,41.94,41.84,41.94,156144.0,40.9178,40.996,40.8983,40.996,156144.0
2019-08-06 12:10:00,41.93,42.03,41.85,42.0,132414.0,40.9863,41.084,40.9081,41.0547,132414.0
2019-08-06 12:15:00,42.0,42.01,41.85,41.98,261819.0,41.0547,41.0645,40.9081,41.0351,261819.0
2019-08-06 12:20:00,41.99,42.0,41.89,41.96,174977.0,41.0449,41.0547,40.9472,41.0156,174977.0
2019-08-06 12:25:00,41.97,41.98,41.91,41.91,140915.0,41.0254,41.0351,40.9667,40.9667,140915.0
2019-08-06 12:30:00,41.92,41.95,41.87,41.92,108985.0,40.9765,41.0058,40.9276,40.9765,108985.0
2019-08-06 12:35:00,41.93,41.99,41.91,41.96,109855.0,40.9863,41.0449,40.9667,41.0156,109855.0
2019-08-06 12:40:00,41.97,42.05,41.95,42.02,168729.0,41.0254,41.1036,41.0058,41.0742,168729.0
2019-08-06 12:45:00,42.02,42.04,41.98,42.03,96251.0,41.0742,41.0938,41.0351,41.084,96251.0
2019-08-06 12:50:00,42.03,42.08,42.02,42.08,141737.0,41.084,41.1329,41.0742,41.1329,141737.0
2019-08-06 12:55:00,42.08,42.15,42.05,42.11,163049.0,41.1329,41.2013,41.1036,41.1622,163049.0
2019-08-06 13:00:00,42.11,42.15,42.08,42.14,94228.0,41.1622,41.2013,41.1329,41.1915,94228.0
2019-08-06 13:05:00,42.14,42.26,42.11,42.24,216492.0,41.1915,41.3088,41.1622,41.2893,216492.0
2019-08-06 13:10:00,42.24,42.34,42.23,42.32,322871.0,41.2893,41.387,41.2795,41.3675,322871.0
2019-08-06 13:15:00,42.32,42.35,42.21,42.22,235779.0,41.3675,41.3968,41.26,41.2697,235779.0
2019-08-06 13:20:00,42.23,42.34,42.21,42.34,174859.0,41.2795,41.387,41.26,41.387,174859.0
2019-08-06 13:25:00,42.34,42.37,42.27,42.32,230340.0,41.387,41.4164,41.3186,41.3675,230340.0
2019-08-06 13:30:00,42.32,42.39,42.3,42.38,157771.0,41.3675,41.4359,41.3479,41.4261,157771.0
2019-08-06 13:35:00,42.38,42.5,42.33,42.47,262568.0,41.4261,41.5434,41.3773,41.5141,262568.0
2019-08-06 13:40:00,42.47,42.48,42.41,42.43,198246.0,41.5141,41.5239,41.4555,41.475,198246.0
2019-08-06 13:45:00,42.42,42.45,42.35,42.41,184279.0,41.4652,41.4946,41.3968,41.4555,184279.0
2019-08-06 13:50:00,42.41,42.43,42.37,42.37,131876.0,41.4555,41.475,41.4164,41.4164,131876.0
2019-08-06 13:55:00,42.36,42.37,42.31,42.36,105525.0,41.4066,41.4164,41.3577,41.4066,105525.0
2019-08-06 14:00:00,42.37,42.37,42.24,42.3,213797.0,41.4164,41.4164,41.2893,41.3479,213797.0
2019-08-06 14:05:00,42.3,42.36,42.26,42.34,139251.0,41.3479,41.4066,41.3088,41.387,139251.0
2019-08-06 14:10:00,42.34,42.4,42.31,42.37,116110.0,41.387,41.4457,41.3577,41.4164,116110.0
2019-08-06 14:15:00,42.37,42.52,42.36,42.5,553872.0,41.4164,41.563,41.4066,41.5434,553872.0
2019-08-06 14:20:00,42.5,42.54,42.44,42.5,246621.0,41.5434,41.5825,41.4848,41.5434,246621.0
2019-08-06 14:25:00,42.5,42.64,42.49,42.55,361606.0,41.5434,41.6803,41.5337,41.5923,361606.0
2019-08-06 14:30:00,42.56,42.7,42.49,42.63,464140.0,41.6021,41.7389,41.5337,41.6705,464140.0
2019-08-06 14:35:00,42.64,42.73,42.61,42.71,378038.0,41.6803,41.7683,41.651,41.7487,378038.0
2019-08-06 14:40:00,42.72,42.81,42.69,42.79,433196.0,41.7585,41.8465,41.7292,41.8269,433196.0
2019-08-06 14:45:00,42.79,42.87,42.76,42.87,463744.0,41.8269,41.9051,41.7976,41.9051,463744.0
2019-08-06 14:50:00,42.87,42.93,42.7,42.71,328564.0,41.9051,41.9638,41.7389,41.7487,328564.0
2019-08-06 14:55:00,42.71,42.75,42.61,42.62,195429.0,41.7487,41.7878,41.651,41.6607,195429.0
2019-08-06 15:00:00,42.63,42.66,42.58,42.61,258089.0,41.6705,41.6998,41.6216,41.651,258089.0
2019-08-06 15:05:00,42.61,42.68,42.59,42.6,216102.0,41.651,41.7194,41.6314,41.6412,216102.0
2019-08-06 15:10:00,42.6,42.65,42.56,42.64,277611.0,41.6412,41.6901,41.6021,41.6803,277611.0
2019-08-06 15:15:00,42.64,42.74,42.59,42.6,225881.0,41.6803,41.778,41.6314,41.6412,225881.0
2019-08-06 15:20:00,42.61,42.74,42.59,42.71,242716.0,41.651,41.778,41.6314,41.7487,242716.0
2019-08-06 15:25:00,42.7,42.71,42.58,42.59,182825.0,41.7389,41.7487,41.6216,41.6314,182825.0
2019-08-06 15:30:00,42.59,42.63,42.51,42.54,447546.0,41.6314,41.6705,41.5532,41.5825,447546.0
2019-08-06 15:35:00,42.53,42.64,42.52,42.63,196284.0,41.5728,41.6803,41.563,41.6705,196284.0
2019-08-06 15:40:00,42.63,42.64,42.54,42.55,254843.0,41.6705,41.6803,41.5825,41.5923,254843.0
2019-08-06 15:45:00,42.55,42.6,42.46,42.6,315814.0,41.5923,41.6412,41.5043,41.6412,315814.0
2019-08-06 15:50:00,42.6,42.66,42.58,42.61,389082.0,41.6412,41.6998,41.6216,41.651,389082.0
2019-08-06 15:55:00,42.61,42.72,42.6,42.62,1110746.0,41.651,41.7585,41.6412,41.6607,1110746.0
2019-08-07 09:30:00,41.99,42.27,41.76,42.09,916826.0,41.0449,41.3186,40.8201,41.1427,916826.0
2019-08-07 09:35:00,42.08,42.56,42.05,42.55,476321.0,41.1329,41.6021,41.1036,41.5923,476321.0
2019-08-07 09:40:00,42.57,42.57,42.29,42.51,439289.0,41.6119,41.6119,41.3382,41.5532,439289.0
2019-08-07 09:45:00,42.5,42.54,42.19,42.38,425895.0,41.5434,41.5825,41.2404,41.4261,425895.0
2019-08-07 09:50:00,42.38,42.41,42.21,42.34,312574.0,41.4261,41.4555,41.26,41.387,312574.0
2019-08-07 09:55:00,42.35,42.41,42.17,42.34,313906.0,41.3968,41.4555,41.2209,41.387,313906.0
2019-08-07 10:00:00,42.36,42.36,42.06,42.23,376207.0,41.4066,41.4066,41.1133,41.2795,376207.0
2019-08-07 10:05:00,42.22,42.32,42.11,42.26,280305.0,41.2697,41.3675,41.1622,41.3088,280305.0
2019-08-07 10:10:00,42.27,42.41,42.26,42.29,252412.0,41.3186,41.4555,41.3088,41.3382,252412.0
2019-08-07 10:15:00,42.3,42.49,42.28,42.42,306235.0,41.3479,41.5337,41.3284,41.4652,306235.0
2019-08-07 10:20:00,42.43,42.48,42.37,42.41,231122.0,41.475,41.5239,41.4164,41.4555,231122.0
2019-08-07 10:25:00,42.43,42.48,42.36,42.39,195621.0,41.475,41.5239,41.4066,41.4359,195621.0
2019-08-07 10:30:00,42.38,42.7,42.31,42.6,357661.0,41.4261,41.7389,41.3577,41.6412,357661.0
2019-08-07 10:35:00,42.62,42.87,42.61,42.87,340190.0,41.6607,41.9051,41.651,41.9051,340190.0
2019-08-07 10:40:00,42.87,42.88,42.66,42.69,199508.0,41.9051,41.9149,41.6998,41.7292,199508.0
2019-08-07 10:45:00,42.69,42.7,42.56,42.64,249840.0,41.7292,41.7389,41.6021,41.6803,249840.0
2019-08-07 10:50:00,42.63,42.95,42.59,42.95,354231.0,41.6705,41.9833,41.6314,41.9833,354231.0
2019-08-07 10:55:00,42.94,42.94,42.81,42.87,292646.0,41.9735,41.9735,41.8465,41.9051,292646.0
2019-08-07 11:00:00,42.87,42.88,42.65,42.68,396266.0,41.9051,41.9149,41.6901,41.7194,396266.0
2019-08-07 11:05:00,42.67,42.76,42.6,42.73,141304.0,41.7096,41.7976,41.6412,41.7683,141304.0
2019-08-07 11:10:00,42.72,42.8,42.68,42.8,178715.0,41.7585,41.8367,41.7194,41.8367,178715.0
2019-08-07 11:15:00,42.79,42.8,42.64,42.8,167532.0,41.8269,41.8367,41.6803,41.8367,167532.0
2019-08-07 11:20:00,42.79,42.85,42.73,42.74,175881.0,41.8269,41.8856,41.7683,41.778,175881.0
2019-08-07 11:25:00,42.75,42.82,42.75,42.79,112349.0,41.7878,41.8562,41.7878,41.8269,112349.0
2019-08-07 11:30:00,42.79,42.82,42.68,42.82,154409.0,41.8269,41.8562,41.7194,41.8562,154409.0
2019-08-07 11:35:00,42.82,42.84,42.72,42.74,74258.0,41.8562,41.8758,41.7585,41.778,74258.0
2019-08-07 11:40:00,42.75,42.78,42.67,42.75,159254.0,41.7878,41.8171,41.7096,41.7878,159254.0
2019-08-07 11:45:00,42.76,42.8,42.68,42.71,114211.0,41.7976,41.8367,41.7194,41.7487,114211.0
2019-08-07 11:50:00,42.7,42.73,42.67,42.68,68270.0,41.7389,41.7683,41.7096,41.7194,68270.0
2019-08-07 11:55:00,42.68,42.81,42.63,42.65,140635.0,41.7194,41.8465,41.6705,41.6901,140635.0
2019-08-07 12:00:00,42.66,42.69,42.59,42.62,156571.0,41.6998,41.7292,41.6314,41.6607,156571.0
2019-08-07 12:05:00,42.61,42.65,42.58,42.62,184882.0,41.651,41.6901,41.6216,41.6607,184882.0
2019-08-07 12:10:00,42.62,42.69,42.59,42.67,112635.0,41.6607,41.7292,41.6314,41.7096,112635.0
2019-08-07 12:15:00,42.69,42.73,42.64,42.67,140044.0,41.7292,41.7683,41.6803,41.7096,140044.0
2019-08-07 12:20:00,42.67,42.67,42.54,42.59,161114.0,41.7096,41.7096,41.5825,41.6314,161114.0
2019-08-07 12:25:00,42.59,42.64,42.56,42.59,79380.0,41.6314,41.6803,41.6021,41.6314,79380.0
2019-08-07 12:30:00,42.59,42.73,42.58,42.61,274309.0,41.6314,41.7683,41.6216,41.651,274309.0
2019-08-07 12:35:00,42.6,42.65,42.58,42.61,103138.0,41.6412,41.6901,41.6216,41.651,103138.0
2019-08-07 12:40:00,42.61,42.91,42.6,42.72,474274.0,41.651,41.9442,41.6412,41.7585,474274.0
2019-08-07 12:45:00,42.72,42.75,41.94,42.0,1511891.0,41.7585,41.7878,40.996,41.0547,1511891.0
2019-08-07 12:50:00,41.99,42.0,41.16,41.23,2412036.0,41.0449,41.0547,40.2336,40.302,2412036.0
2019-08-07 12:55:00,41.22,41.64,40.98,41.37,2000092.0,40.2922,40.7028,40.0576,40.4389,2000092.0
2019-08-07 13:00:00,41.37,41.48,41.19,41.2,757978.0,40.4389,40.5464,40.2629,40.2727,757978.0
2019-08-07 13:05:00,41.2,41.59,41.11,41.56,772963.0,40.2727,40.6539,40.1847,40.6246,772963.0
2019-08-07 13:10:00,41.57,41.57,41.04,41.11,667675.0,40.6344,40.6344,40.1163,40.1847,667675.0
2019-08-07 13:15:00,41.1,41.12,40.7,41.0,1321621.0,40.1749,40.1945,39.7839,40.0772,1321621.0
2019-08-07 13:20:00,41.0,41.18,40.86,41.13,666008.0,40.0772,40.2531,39.9403,40.2043,666008.0
2019-08-07 13:25:00,41.13,41.15,40.87,41.07,533126.0,40.2043,40.2238,39.9501,40.1456,533126.0
2019-08-07 13:30:00,41.07,41.51,41.07,41.46,555579.0,40.1456,40.5757,40.1456,40.5268,555579.0
2019-08-07 13:35:00,41.46,41.66,41.44,41.63,535031.0,40.5268,40.7223,40.5073,40.693,535031.0
2019-08-07 13:40:00,41.61,41.74,41.51,41.73,488481.0,40.6735,40.8005,40.5757,40.7908,488481.0
2019-08-07 13:45:00,41.72,41.75,41.34,41.48,564557.0,40.781,40.8103,40.4095,40.5464,564557.0
2019-08-07 13:50:00,41.48,41.56,41.0,41.35,700234.0,40.5464,40.6246,40.0772,40.4193,700234.0
2019-08-07 13:55:00,41.36,41.4,41.24,41.4,384351.0,40.4291,40.4682,40.3118,40.4682,384351.0
2019-08-07 14:00:00,41.4,41.62,41.39,41.57,293390.0,40.4682,40.6832,40.4584,40.6344,293390.0
2019-08-07 14:05:00,41.57,41.73,41.57,41.71,273183.0,40.6344,40.7908,40.6344,40.7712,273183.0
2019-08-07 14:10:00,41.71,41.73,41.59,41.63,196924.0,40.7712,40.7908,40.6539,40.693,196924.0
2019-08-07 14:15:00,41.63,41.64,41.48,41.51,295768.0,40.693,40.7028,40.5464,40.5757,295768.0
2019-08-07 14:20:00,41.52,41.6,41.5,41.52,162870.0,40.5855,40.6637,40.5659,40.5855,162870.0
2019-08-07 14:25:00,41.53,41.8,41.53,41.8,353577.0,40.5953,40.8592,40.5953,40.8592,353577.0
2019-08-07 14:30:00,41.79,41.83,41.72,41.81,327100.0,40.8494,40.8885,40.781,40.869,327100.0
2019-08-07 14:35:00,41.8,41.83,41.67,41.71,283398.0,40.8592,40.8885,40.7321,40.7712,283398.0
2019-08-07 14:40:00,41.7,41.91,41.7,41.86,237626.0,40.7614,40.9667,40.7614,40.9178,237626.0
2019-08-07 14:45:00,41.86,41.94,41.76,41.78,365071.0,40.9178,40.996,40.8201,40.8396,365071.0
2019-08-07 14:50:00,41.78,41.87,41.74,41.75,208341.0,40.8396,40.9276,40.8005,40.8103,208341.0
2019-08-07 14:55:00,41.75,41.8,41.67,41.79,197353.0,40.8103,40.8592,40.7321,40.8494,197353.0
2019-08-07 15:00:00,41.79,41.82,41.7,41.77,215293.0,40.8494,40.8787,40.7614,40.8299,215293.0
2019-08-07 15:05:00,41.77,41.8,41.67,41.7,156513.0,40.8299,40.8592,40.7321,40.7614,156513.0
2019-08-07 15:10:00,41.69,41.7,41.59,41.62,225766.0,40.7517,40.7614,40.6539,40.6832,225766.0
2019-08-07 15:15:00,41.63,41.69,41.56,41.68,170243.0,40.693,40.7517,40.6246,40.7419,170243.0
2019-08-07 15:20:00,41.7,41.82,41.7,41.77,415306.0,40.7614,40.8787,40.7614,40.8299,415306.0
2019-08-07 15:25:00,41.77,41.82,41.73,41.81,126166.0,40.8299,40.8787,40.7908,40.869,126166.0
2019-08-07 15:30:00,41.8,41.85,41.76,41.78,235882.0,40.8592,40.9081,40.8201,40.8396,235882.0
2019-08-07 15:35:00,41.78,41.87,41.74,41.87,265405.0,40.8396,40.9276,40.8005,40.9276,265405.0
2019-08-07 15:40:00,41.87,41.87,41.77,41.84,273693.0,40.9276,40.9276,40.8299,40.8983,273693.0
2019-08-07 15:45:00,41.84,41.85,41.73,41.74,391385.0,40.8983,40.9081,40.7908,40.8005,391385.0
2019-08-07 15:50:00,41.74,41.74,41.6,41.61,458210.0,40.8005,40.8005,40.6637,40.6735,458210.0
2019-08-07 15:55:00,41.61,41.85,41.6,41.73,943257.0,40.6735,40.9081,40.6637,40.7908,943257.0
2019-08-08 09:30:00,42.07,42.23,41.89,41.94,840676.0,41.1231,41.2795,40.9472,40.996,840676.0
2019-08-08 09:35:00,41.93,41.98,41.72,41.85,500121.0,40.9863,41.0351,40.781,40.9081,500121.0
2019-08-08 09:40:00,41.82,41.92,41.67,41.8,370356.0,40.8787,40.9765,40.7321,40.8592,370356.0
2019-08-08 09:45:00,41.81,41.9,41.76,41.8,576736.0,40.869,40.9569,40.8201,40.8592,576736.0
2019-08-08 09:50:00,41.81,41.9,41.72,41.87,343610.0,40.869,40.9569,40.781,40.9276,343610.0
2019-08-08 09:55:00,41.87,42.03,41.84,41.96,381210.0,40.9276,41.084,40.8983,41.0156,381210.0
2019-08-08 10:00:00,41.95,41.99,41.82,41.9,220248.0,41.0058,41.0449,40.8787,40.9569,220248.0
2019-08-08 10:05:00,41.91,41.98,41.77,41.78,312907.0,40.9667,41.0351,40.8299,40.8396,312907.0
2019-08-08 10:10:00,41.77,41.98,41.74,41.97,249803.0,40.8299,41.0351,40.8005,41.0254,249803.0
2019-08-08 10:15:00,41.97,42.12,41.96,42.09,287072.0,41.0254,41.172,41.0156,41.1427,287072.0
2019-08-08 10:20:00,42.09,42.2,42.01,42.05,270185.0,41.1427,41.2502,41.0645,41.1036,270185.0
2019-08-08 10:25:00,42.04,42.1,42.01,42.02,218836.0,41.0938,41.1524,41.0645,41.0742,218836.0
2019-08-08 10:30:00,42.02,42.09,42.0,42.05,141280.0,41.0742,41.1427,41.0547,41.1036,141280.0
2019-08-08 10:35:00,42.05,42.2,42.04,42.14,180538.0,41.1036,41.2502,41.0938,41.1915,180538.0
2019-08-08 10:40:00,42.14,42.14,42.03,42.09,229416.0,41.1915,41.1915,41.084,41.1427,229416.0
2019-08-08 10:45:00,42.09,42.12,42.02,42.08,150102.0,41.1427,41.172,41.0742,41.1329,150102.0
2019-08-08 10:50:00,42.09,42.13,42.07,42.09,174095.0,41.1427,41.1818,41.1231,41.1427,174095.0
2019-08-08 10:55:00,42.09,42.2,42.08,42.15,140143.0,41.1427,41.2502,41.1329,41.2013,140143.0
2019-08-08 11:00:00,42.15,42.19,42.02,42.18,311728.0,41.2013,41.2404,41.0742,41.2306,311728.0
2019-08-08 11:05:00,42.18,42.2,42.1,42.19,165628.0,41.2306,41.2502,41.1524,41.2404,165628.0
2019-08-08 11:10:00,42.19,42.22,42.11,42.12,152671.0,41.2404,41.2697,41.1622,41.172,152671.0
2019-08-08 11:15:00,42.11,42.17,42.09,42.11,147213.0,41.1622,41.2209,41.1427,41.1622,147213.0
2019-08-08 11:20:00,42.11,42.16,42.07,42.13,178571.0,41.1622,41.2111,41.1231,41.1818,178571.0
2019-08-08 11:25:00,42.12,42.13,41.9,41.9,246948.0,41.172,41.1818,40.9569,40.9569,246948.0
2019-08-08 11:30:00,41.91,41.99,41.85,41.98,211758.0,40.9667,41.0449,40.9081,41.0351,211758.0
2019-08-08 11:35:00,41.99,42.08,41.98,42.07,160019.0,41.0449,41.1329,41.0351,41.1231,160019.0
2019-08-08 11:40:00,42.07,42.16,42.06,42.12,246013.0,41.1231,41.2111,41.1133,41.172,246013.0
2019-08-08 11:45:00,42.12,42.13,42.08,42.11,116183.0,41.172,41.1818,41.1329,41.1622,116183.0
2019-08-08 11:50:00,42.11,42.22,42.08,42.22,140602.0,41.1622,41.2697,41.1329,41.2697,140602.0
2019-08-08 11:55:00,42.21,42.27,42.18,42.22,188623.0,41.26,41.3186,41.2306,41.2697,188623.0
2019-08-08 12:00:00,42.22,42.28,42.14,42.18,152163.0,41.2697,41.3284,41.1915,41.2306,152163.0
2019-08-08 12:05:00,42.19,42.28,42.18,42.26,158952.0,41.2404,41.3284,41.2306,41.3088,158952.0
2019-08-08 12:10:00,42.26,42.3,42.23,42.29,127327.0,41.3088,41.3479,41.2795,41.3382,127327.0
2019-08-08 12:15:00,42.28,42.33,42.26,42.3,162526.0,41.3284,41.3773,41.3088,41.3479,162526.0
2019-08-08 12:20:00,42.3,42.37,42.28,42.35,145129.0,41.3479,41.4164,41.3284,41.3968,145129.0
2019-08-08 12:25:00,42.36,42.38,42.33,42.34,112788.0,41.4066,41.4261,41.3773,41.387,112788.0
2019-08-08 12:30:00,42.34,42.36,42.31,42.36,74161.0,41.387,41.4066,41.3577,41.4066,74161.0
2019-08-08 12:35:00,42.36,42.43,42.31,42.43,194041.0,41.4066,41.475,41.3577,41.475,194041.0
2019-08-08 12:40:00,42.43,42.44,42.34,42.39,122143.0,41.475,41.4848,41.387,41.4359,122143.0
2019-08-08 12:45:00,42.39,42.55,42.38,42.54,277859.0,41.4359,41.5923,41.4261,41.5825,277859.0
2019-08-08 12:50:00,42.54,42.55,42.44,42.48,165767.0,41.5825,41.5923,41.4848,41.5239,165767.0
2019-08-08 12:55:00,42.47,42.54,42.46,42.53,135164.0,41.5141,41.5825,41.5043,41.5728,135164.0
2019-08-08 13:00:00,42.54,42.58,42.49,42.53,97419.0,41.5825,41.6216,41.5337,41.5728,97419.0
2019-08-08 13:05:00,42.54,42.55,42.42,42.46,178025.0,41.5825,41.5923,41.4652,41.5043,178025.0
2019-08-08 13:10:00,42.45,42.48,42.43,42.48,92109.0,41.4946,41.5239,41.475,41.5239,92109.0
2019-08-08 13:15:00,42.49,42.5,42.42,42.47,106303.0,41.5337,41.5434,41.4652,41.5141,106303.0
2019-08-08 13:20:00,42.46,42.55,42.46,42.54,120231.0,41.5043,41.5923,41.5043,41.5825,120231.0
2019-08-08 13:25:00,42.54,42.55,42.48,42.52,94242.0,41.5825,41.5923,41.5239,41.563,94242.0
2019-08-08 13:30:00,42.52,42.6,42.51,42.58,143877.0,41.563,41.6412,41.5532,41.6216,143877.0
2019-08-08 13:35:00,42.57,42.64,42.57,42.58,167742.0,41.6119,41.6803,41.6119,41.6216,167742.0
2019-08-08 13:40:00,42.58,42.6,42.56,42.58,90273.0,41.6216,41.6412,41.6021,41.6216,90273.0
2019-08-08 13:45:00,42.58,42.61,42.56,42.59,90929.0,41.6216,41.651,41.6021,41.6314,90929.0
2019-08-08 13:50:00,42.59,42.68,42.56,42.67,136840.0,41.6314,41.7194,41.6021,41.7096,136840.0
2019-08-08 13:55:00,42.67,42.69,42.64,42.66,100139.0,41.7096,41.7292,41.6803,41.6998,100139.0
2019-08-08 14:00:00,42.66,42.76,42.62,42.63,242316.0,41.6998,41.7976,41.6607,41.6705,242316.0
2019-08-08 14:05:00,42.62,42.63,42.54,42.55,116883.0,41.6607,41.6705,41.5825,41.5923,116883.0
2019-08-08 14:10:00,42.54,42.67,42.54,42.66,128011.0,41.5825,41.7096,41.5825,41.6998,128011.0
2019-08-08 14:15:00,42.66,42.67,42.61,42.62,114190.0,41.6998,41.7096,41.651,41.6607,114190.0
2019-08-08 14:20:00,42.62,42.63,42.56,42.57,87678.0,41.6607,41.6705,41.6021,41.6119,87678.0
2019-08-08 14:25:00,42.58,42.62,42.58,42.62,78050.0,41.6216,41.6607,41.6216,41.6607,78050.0
2019-08-08 14:30:00,42.62,42.69,42.59,42.61,139537.0,41.6607,41.7292,41.6314,41.651,139537.0
2019-08-08 14:35:00,42.61,42.65,42.59,42.65,90995.0,41.651,41.6901,41.6314,41.6901,90995.0
2019-08-08 14:40:00,42.65,42.7,42.63,42.67,114071.0,41.6901,41.7389,41.6705,41.7096,114071.0
2019-08-08 14:45:00,42.67,42.67,42.53,42.57,158081.0,41.7096,41.7096,41.5728,41.6119,158081.0
2019-08-08 14:50:00,42.57,42.64,42.56,42.62,109750.0,41.6119,41.6803,41.6021,41.6607,109750.0
2019-08-08 14:55:00,42.62,42.67,42.61,42.66,87837.0,41.6607,41.7096,41.651,41.6998,87837.0
2019-08-08 15:00:00,42.65,42.69,42.63,42.66,86620.0,41.6901,41.7292,41.6705,41.6998,86620.0
2019-08-08 15:05:00,42.66,42.7,42.66,42.67,94962.0,41.6998,41.7389,41.6998,41.7096,94962.0
2019-08-08 15:10:00,42.67,42.68,42.61,42.66,162944.0,41.7096,41.7194,41.651,41.6998,162944.0
2019-08-08 15:15:00,42.65,42.73,42.64,42.69,201791.0,41.6901,41.7683,41.6803,41.7292,201791.0
2019-08-08 15:20:00,42.69,42.7,42.64,42.68,128729.0,41.7292,41.7389,41.6803,41.7194,128729.0
2019-08-08 15:25:00,42.68,42.68,42.62,42.65,131390.0,41.7194,41.7194,41.6607,41.6901,131390.0
2019-08-08 15:30:00,42.65,42.68,42.61,42.64,224029.0,41.6901,41.7194,41.651,41.6803,224029.0
2019-08-08 15:35:00,42.65,42.68,42.6,42.63,152576.0,41.6901,41.7194,41.6412,41.6705,152576.0
2019-08-08 15:40:00,42.63,42.7,42.59,42.62,288711.0,41.6705,41.7389,41.6314,41.6607,288711.0
2019-08-08 15:45:00,42.62,42.66,42.55,42.55,379115.0,41.6607,41.6998,41.5923,41.5923,379115.0
2019-08-08 15:50:00,42.56,42.59,42.52,42.54,294234.0,41.6021,41.6314,41.563,41.5825,294234.0
2019-08-08 15:55:00,42.53,42.64,42.5,42.64,893396.0,41.5728,41.6803,41.5434,41.6803,893396.0
2019-08-09 09:30:00,42.04,42.24,41.88,42.03,569453.0,41.0938,41.2893,40.9374,41.084,569453.0
2019-08-09 09:35:00,42.02,42.03,41.73,41.89,378841.0,41.0742,41.084,40.7908,40.9472,378841.0
2019-08-09 09:40:00,41.89,42.0,41.76,41.8,376451.0,40.9472,41.0547,40.8201,40.8592,376451.0
2019-08-09 09:45:00,41.82,41.88,41.66,41.67,329634.0,40.8787,40.9374,40.7223,40.7321,329634.0
2019-08-09 09:50:00,41.66,41.72,41.58,41.66,343849.0,40.7223,40.781,40.6441,40.7223,343849.0
2019-08-09 09:55:00,41.65,41.65,41.47,41.64,474427.0,40.7126,40.7126,40.5366,40.7028,474427.0
2019-08-09 10:00:00,41.64,41.7,41.49,41.55,237486.0,40.7028,40.7614,40.5562,40.6148,237486.0
2019-08-09 10:05:00,41.55,41.62,41.03,41.15,701743.0,40.6148,40.6832,40.1065,40.2238,701743.0
2019-08-09 10:10:00,41.15,41.43,41.13,41.39,336286.0,40.2238,40.4975,40.2043,40.4584,336286.0
2019-08-09 10:15:00,41.39,41.59,41.38,41.51,456777.0,40.4584,40.6539,40.4486,40.5757,456777.0
2019-08-09 10:20:00,41.49,41.55,41.31,41.36,284695.0,40.5562,40.6148,40.3802,40.4291,284695.0
2019-08-09 10:25:00,41.35,41.4,41.25,41.25,195132.0,40.4193,40.4682,40.3216,40.3216,195132.0
2019-08-09 10:30:00,41.25,41.3,41.04,41.05,430447.0,40.3216,40.3704,40.1163,40.1261,430447.0
2019-08-09 10:35:00,41.06,41.31,41.02,41.23,634635.0,40.1358,40.3802,40.0967,40.302,634635.0
2019-08-09 10:40:00,41.24,41.37,41.22,41.35,224280.0,40.3118,40.4389,40.2922,40.4193,224280.0
2019-08-09 10:45:00,41.33,41.43,41.25,41.38,221357.0,40.3998,40.4975,40.3216,40.4486,221357.0
2019-08-09 10:50:00,41.38,41.53,41.38,41.47,213481.0,40.4486,40.5953,40.4486,40.5366,213481.0
2019-08-09 10:55:00,41.46,41.53,41.39,41.4,119007.0,40.5268,40.5953,40.4584,40.4682,119007.0
2019-08-09 11:00:00,41.4,41.41,41.12,41.14,296625.0,40.4682,40.478,40.1945,40.214,296625.0
2019-08-09 11:05:00,41.14,41.17,41.11,41.12,150359.0,40.214,40.2434,40.1847,40.1945,150359.0
2019-08-09 11:10:00,41.11,41.27,41.11,41.25,206926.0,40.1847,40.3411,40.1847,40.3216,206926.0
2019-08-09 11:15:00,41.26,41.27,41.13,41.15,138786.0,40.3313,40.3411,40.2043,40.2238,138786.0
2019-08-09 11:20:00,41.14,41.24,41.13,41.18,137005.0,40.214,40.3118,40.2043,40.2531,137005.0
2019-08-09 11:25:00,41.18,41.21,41.06,41.07,218824.0,40.2531,40.2825,40.1358,40.1456,218824.0
2019-08-09 11:30:00,41.06,41.12,41.03,41.04,266789.0,40.1358,40.1945,40.1065,40.1163,266789.0
2019-08-09 11:35:00,41.03,41.16,40.95,40.98,488998.0,40.1065,40.2336,40.0283,40.0576,488998.0
2019-08-09 11:40:00,40.99,41.17,40.95,40.99,509372.0,40.0674,40.2434,40.0283,40.0674,509372.0
2019-08-09 11:45:00,40.99,41.12,40.87,41.11,485831.0,40.0674,40.1945,39.9501,40.1847,485831.0
2019-08-09 11:50:00,41.1,41.1,41.0,41.03,165176.0,40.1749,40.1749,40.0772,40.1065,165176.0
2019-08-09 11:55:00,41.02,41.11,40.96,41.02,284801.0,40.0967,40.1847,40.0381,40.0967,284801.0
2019-08-09 12:00:00,41.03,41.12,41.01,41.12,204793.0,40.1065,40.1945,40.087,40.1945,204793.0
2019-08-09 12:05:00,41.12,41.19,41.09,41.18,178616.0,40.1945,40.2629,40.1652,40.2531,178616.0
2019-08-09 12:10:00,41.17,41.21,41.15,41.15,135983.0,40.2434,40.2825,40.2238,40.2238,135983.0
2019-08-09 12:15:00,41.15,41.27,41.12,41.25,412177.0,40.2238,40.3411,40.1945,40.3216,412177.0
2019-08-09 12:20:00,41.25,41.31,41.24,41.3,236181.0,40.3216,40.3802,40.3118,40.3704,236181.0
2019-08-09 12:25:00,41.3,41.33,41.17,41.17,185010.0,40.3704,40.3998,40.2434,40.2434,185010.0
2019-08-09 12:30:00,41.18,41.22,41.11,41.16,283883.0,40.2531,40.2922,40.1847,40.2336,283883.0
2019-08-09 12:35:00,41.17,41.22,41.12,41.22,121694.0,40.2434,40.2922,40.1945,40.2922,121694.0
2019-08-09 12:40:00,41.22,41.29,41.18,41.26,167072.0,40.2922,40.3607,40.2531,40.3313,167072.0
2019-08-09 12:45:00,41.26,41.3,41.2,41.28,110826.0,40.3313,40.3704,40.2727,40.3509,110826.0
2019-08-09 12:50:00,41.29,41.43,41.25,41.41,261163.0,40.3607,40.4975,40.3216,40.478,261163.0
2019-08-09 12:55:00,41.43,41.55,41.29,41.4,577722.0,40.4975,40.6148,40.3607,40.4682,577722.0
2019-08-09 13:00:00,41.39,41.51,41.38,41.47,252390.0,40.4584,40.5757,40.4486,40.5366,252390.0
2019-08-09 13:05:00,41.47,41.55,41.45,41.51,182797.0,40.5366,40.6148,40.5171,40.5757,182797.0
2019-08-09 13:10:00,41.5,41.55,41.48,41.53,218022.0,40.5659,40.6148,40.5464,40.5953,218022.0
2019-08-09 13:15:00,41.52,41.55,41.49,41.52,275117.0,40.5855,40.6148,40.5562,40.5855,275117.0
2019-08-09 13:20:00,41.5,41.58,41.49,41.51,339404.0,40.5659,40.6441,40.5562,40.5757,339404.0
2019-08-09 13:25:00,41.5,41.67,41.5,41.63,253775.0,40.5659,40.7321,40.5659,40.693,253775.0
2019-08-09 13:30:00,41.63,41.82,41.63,41.72,401925.0,40.693,40.8787,40.693,40.781,401925.0
2019-08-09 13:35:00,41.72,41.74,41.61,41.65,223001.0,40.781,40.8005,40.6735,40.7126,223001.0
2019-08-09 13:40:00,41.65,41.74,41.64,41.68,213478.0,40.7126,40.8005,40.7028,40.7419,213478.0
2019-08-09 13:45:00,41.69,41.7,41.6,41.69,236652.0,40.7517,40.7614,40.6637,40.7517,236652.0
2019-08-09 13:50:00,41.69,41.69,41.57,41.6,113963.0,40.7517,40.7517,40.6344,40.6637,113963.0
2019-08-09 13:55:00,41.59,41.68,41.56,41.62,162147.0,40.6539,40.7419,40.6246,40.6832,162147.0
2019-08-09 14:00:00,41.62,41.64,41.55,41.62,49909.0,40.6832,40.7028,40.6148,40.6832,49909.0
2019-08-09 14:05:00,41.62,41.68,41.6,41.63,74320.0,40.6832,40.7419,40.6637,40.693,74320.0
2019-08-09 14:10:00,41.62,41.63,41.54,41.56,86753.0,40.6832,40.693,40.605,40.6246,86753.0
2019-08-09 14:15:00,41.56,41.6,41.55,41.6,72493.0,40.6246,40.6637,40.6148,40.6637,72493.0
2019-08-09 14:20:00,41.59,41.62,41.54,41.61,52830.0,40.6539,40.6832,40.605,40.6735,52830.0
2019-08-09 14:25:00,41.63,41.67,41.61,41.67,99056.0,40.693,40.7321,40.6735,40.7321,99056.0
2019-08-09 14:30:00,41.67,41.69,41.55,41.59,177555.0,40.7321,40.7517,40.6148,40.6539,177555.0
2019-08-09 14:35:00,41.59,41.62,41.52,41.53,100412.0,40.6539,40.6832,40.5855,40.5953,100412.0
2019-08-09 14:40:00,41.52,41.61,41.51,41.57,97439.0,40.5855,40.6735,40.5757,40.6344,97439.0
2019-08-09 14:45:00,41.58,41.6,41.53,41.54,63939.0,40.6441,40.6637,40.5953,40.605,63939.0
2019-08-09 14:50:00,41.54,41.56,41.5,41.56,102705.0,40.605,40.6246,40.5659,40.6246,102705.0
2019-08-09 14:55:00,41.55,41.59,41.53,41.57,110957.0,40.6148,40.6539,40.5953,40.6344,110957.0
2019-08-09 15:00:00,41.57,41.66,41.55,41.64,133613.0,40.6344,40.7223,40.6148,40.7028,133613.0
2019-08-09 15:05:00,41.65,41.73,41.63,41.72,162748.0,40.7126,40.7908,40.693,40.781,162748.0
2019-08-09 15:10:00,41.72,41.74,41.68,41.7,70458.0,40.781,40.8005,40.7419,40.7614,70458.0
2019-08-09 15:15:00,41.71,41.72,41.61,41.66,193337.0,40.7712,40.781,40.6735,40.7223,193337.0
2019-08-09 15:20:00,41.66,41.74,41.66,41.74,155301.0,40.7223,40.8005,40.7223,40.8005,155301.0
2019-08-09 15:25:00,41.74,41.76,41.71,41.73,113858.0,40.8005,40.8201,40.7712,40.7908,113858.0
2019-08-09 15:30:00,41.73,41.8,41.7,41.71,336226.0,40.7908,40.8592,40.7614,40.7712,336226.0
2019-08-09 15:35:00,41.71,41.78,41.68,41.77,196852.0,40.7712,40.8396,40.7419,40.8299,196852.0
2019-08-09 15:40:00,41.77,41.8,41.75,41.78,115991.0,40.8299,40.8592,40.8103,40.8396,115991.0
2019-08-09 15:45:00,41.78,41.79,41.65,41.65,285367.0,40.8396,40.8494,40.7126,40.7126,285367.0
2019-08-09 15:50:00,41.65,41.67,41.57,41.59,345198.0,40.7126,40.7321,40.6344,40.6539,345198.0
2019-08-09 15:55:00,41.58,41.58,41.49,41.52,1008958.0,40.6441,40.6441,40.5562,40.5855,1008958.0
2019-08-12 09:30:00,41.05,41.48,40.97,41.37,554094.0,40.1261,40.5464,40.0479,40.4389,554094.0
2019-08-12 09:35:00,41.38,41.52,41.12,41.47,456111.0,40.4486,40.5855,40.1945,40.5366,456111.0
2019-08-12 09:40:00,41.47,41.71,41.39,41.69,449285.0,40.5366,40.7712,40.4584,40.7517,449285.0
2019-08-12 09:45:00,41.68,41.79,41.6,41.75,341946.0,40.7419,40.8494,40.6637,40.8103,341946.0
2019-08-12 09:50:00,41.76,41.89,41.62,41.63,308341.0,40.8201,40.9472,40.6832,40.693,308341.0
2019-08-12 09:55:00,41.63,41.71,41.49,41.52,268805.0,40.693,40.7712,40.5562,40.5855,268805.0
2019-08-12 10:00:00,41.51,41.59,41.38,41.42,288917.0,40.5757,40.6539,40.4486,40.4877,288917.0
2019-08-12 10:05:00,41.41,41.41,41.29,41.3,199297.0,40.478,40.478,40.3607,40.3704,199297.0
2019-08-12 10:10:00,41.3,41.35,41.16,41.32,331531.0,40.3704,40.4193,40.2336,40.39,331531.0
2019-08-12 10:15:00,41.32,41.33,41.21,41.23,218533.0,40.39,40.3998,40.2825,40.302,218533.0
2019-08-12 10:20:00,41.23,41.4,41.22,41.39,332240.0,40.302,40.4682,40.2922,40.4584,332240.0
2019-08-12 10:25:00,41.39,41.48,41.36,41.41,436445.0,40.4584,40.5464,40.4291,40.478,436445.0
2019-08-12 10:30:00,41.41,41.56,41.4,41.52,280780.0,40.478,40.6246,40.4682,40.5855,280780.0
2019-08-12 10:35:00,41.52,41.55,41.48,41.49,207663.0,40.5855,40.6148,40.5464,40.5562,207663.0
2019-08-12 10:40:00,41.5,41.53,41.36,41.39,290364.0,40.5659,40.5953,40.4291,40.4584,290364.0
2019-08-12 10:45:00,41.4,41.52,41.38,41.51,147786.0,40.4682,40.5855,40.4486,40.5757,147786.0
2019-08-12 10:50:00,41.5,41.66,41.48,41.65,214760.0,40.5659,40.7223,40.5464,40.7126,214760.0
2019-08-12 10:55:00,41.65,41.72,41.62,41.71,175507.0,40.7126,40.781,40.6832,40.7712,175507.0
2019-08-12 11:00:00,41.7,41.74,41.64,41.69,224595.0,40.7614,40.8005,40.7028,40.7517,224595.0
2019-08-12 11:05:00,41.69,41.76,41.66,41.73,230046.0,40.7517,40.8201,40.7223,40.7908,230046.0
2019-08-12 11:10:00,41.73,41.74,41.49,41.54,356005.0,40.7908,40.8005,40.5562,40.605,356005.0
2019-08-12 11:15:00,41.54,41.63,41.54,41.61,160313.0,40.605,40.693,40.605,40.6735,160313.0
2019-08-12 11:20:00,41.62,41.75,41.62,41.73,173467.0,40.6832,40.8103,40.6832,40.7908,173467.0
2019-08-12 11:25:00,41.73,41.84,41.72,41.8,241334.0,40.7908,40.8983,40.781,40.8592,241334.0
2019-08-12 11:30:00,41.8,41.87,41.69,41.7,206416.0,40.8592,40.9276,40.7517,40.7614,206416.0
2019-08-12 11:35:00,41.71,41.8,41.7,41.75,152851.0,40.7712,40.8592,40.7614,40.8103,152851.0
2019-08-12 11:40:00,41.74,41.87,41.73,41.86,166886.0,40.8005,40.9276,40.7908,40.9178,166886.0
2019-08-12 11:45:00,41.87,41.99,41.85,41.9,290418.0,40.9276,41.0449,40.9081,40.9569,290418.0
2019-08-12 11:50:00,41.91,41.91,41.83,41.9,141790.0,40.9667,40.9667,40.8885,40.9569,141790.0
2019-08-12 11:55:00,41.9,41.91,41.74,41.78,137126.0,40.9569,40.9667,40.8005,40.8396,137126.0
2019-08-12 12:00:00,41.78,41.78,41.66,41.67,154524.0,40.8396,40.8396,40.7223,40.7321,154524.0
2019-08-12 12:05:00,41.69,41.7,41.57,41.61,217165.0,40.7517,40.7614,40.6344,40.6735,217165.0
2019-08-12 12:10:00,41.61,41.66,41.54,41.56,209268.0,40.6735,40.7223,40.605,40.6246,209268.0
2019-08-12 12:15:00,41.57,41.61,41.53,41.61,147559.0,40.6344,40.6735,40.5953,40.6735,147559.0
2019-08-12 12:20:00,41.61,41.71,41.6,41.63,166520.0,40.6735,40.7712,40.6637,40.693,166520.0
2019-08-12 12:25:00,41.62,41.65,41.56,41.64,96355.0,40.6832,40.7126,40.6246,40.7028,96355.0
2019-08-12 12:30:00,41.63,41.68,41.58,41.64,98428.0,40.693,40.7419,40.6441,40.7028,98428.0
2019-08-12 12:35:00,41.65,41.72,41.63,41.67,94320.0,40.7126,40.781,40.693,40.7321,94320.0
2019-08-12 12:40:00,41.67,41.69,41.58,41.66,165279.0,40.7321,40.7517,40.6441,40.7223,165279.0
2019-08-12 12:45:00,41.66,41.66,41.55,41.59,111098.0,40.7223,40.7223,40.6148,40.6539,111098.0
2019-08-12 12:50:00,41.58,41.6,41.51,41.55,158055.0,40.6441,40.6637,40.5757,40.6148,158055.0
2019-08-12 12:55:00,41.55,41.59,41.52,41.56,135207.0,40.6148,40.6539,40.5855,40.6246,135207.0
2019-08-12 13:00:00,41.55,41.62,41.53,41.55,101669.0,40.6148,40.6832,40.5953,40.6148,101669.0
2019-08-12 13:05:00,41.55,41.6,41.52,41.52,90235.0,40.6148,40.6637,40.5855,40.5855,90235.0
2019-08-12 13:10:00,41.52,41.57,41.51,41.54,67504.0,40.5855,40.6344,40.5757,40.605,67504.0
2019-08-12 13:15:00,41.55,41.58,41.45,41.47,124648.0,40.6148,40.6441,40.5171,40.5366,124648.0
2019-08-12 13:20:00,41.48,41.51,41.45,41.47,68386.0,40.5464,40.5757,40.5171,40.5366,68386.0
2019-08-12 13:25:00,41.47,41.55,41.47,41.5,69098.0,40.5366,40.6148,40.5366,40.5659,69098.0
2019-08-12 13:30:00,41.5,41.53,41.47,41.53,129634.0,40.5659,40.5953,40.5366,40.5953,129634.0
2019-08-12 13:35:00,41.52,41.53,41.45,41.51,94264.0,40.5855,40.5953,40.5171,40.5757,94264.0
2019-08-12 13:40:00,41.51,41.67,41.51,41.58,340558.0,40.5757,40.7321,40.5757,40.6441,340558.0
2019-08-12 13:45:00,41.58,41.64,41.58,41.64,81359.0,40.6441,40.7028,40.6441,40.7028,81359.0
2019-08-12 13:50:00,41.65,41.66,41.59,41.62,96085.0,40.7126,40.7223,40.6539,40.6832,96085.0
2019-08-12 13:55:00,41.62,41.64,41.57,41.6,72796.0,40.6832,40.7028,40.6344,40.6637,72796.0
2019-08-12 14:00:00,41.59,41.68,41.57,41.63,136327.0,40.6539,40.7419,40.6344,40.693,136327.0
2019-08-12 14:05:00,41.63,41.63,41.57,41.63,107214.0,40.693,40.693,40.6344,40.693,107214.0
2019-08-12 14:10:00,41.62,41.67,41.58,41.65,110801.0,40.6832,40.7321,40.6441,40.7126,110801.0
2019-08-12 14:15:00,41.65,41.66,41.52,41.52,143896.0,40.7126,40.7223,40.5855,40.5855,143896.0
2019-08-12 14:20:00,41.53,41.55,41.47,41.52,117229.0,40.5953,40.6148,40.5366,40.5855,117229.0
2019-08-12 14:25:00,41.51,41.52,41.45,41.48,93395.0,40.5757,40.5855,40.5171,40.5464,93395.0
2019-08-12 14:30:00,41.47,41.51,41.39,41.43,123193.0,40.5366,40.5757,40.4584,40.4975,123193.0
2019-08-12 14:35:00,41.42,41.47,41.41,41.43,86394.0,40.4877,40.5366,40.478,40.4975,86394.0
2019-08-12 14:40:00,41.43,41.46,41.33,41.38,191149.0,40.4975,40.5268,40.3998,40.4486,191149.0
2019-08-12 14:45:00,41.38,41.44,41.35,41.38,163487.0,40.4486,40.5073,40.4193,40.4486,163487.0
2019-08-12 14:50:00,41.38,41.44,41.36,41.41,129343.0,40.4486,40.5073,40.4291,40.478,129343.0
2019-08-12 14:55:00,41.41,41.42,41.33,41.4,170132.0,40.478,40.4877,40.3998,40.4682,170132.0
2019-08-12 15:00:00,41.39,41.47,41.37,41.47,195723.0,40.4584,40.5366,40.4389,40.5366,195723.0
2019-08-12 15:05:00,41.47,41.8,41.45,41.78,955701.0,40.5366,40.8592,40.5171,40.8396,955701.0
2019-08-12 15:10:00,41.76,41.97,41.73,41.93,663606.0,40.8201,41.0254,40.7908,40.9863,663606.0
2019-08-12 15:15:00,41.93,42.15,41.88,42.03,833252.0,40.9863,41.2013,40.9374,41.084,833252.0
2019-08-12 15:20:00,42.03,42.3,41.9,42.25,917601.0,41.084,41.3479,40.9569,41.2991,917601.0
2019-08-12 15:25:00,42.25,42.38,42.2,42.34,854435.0,41.2991,41.4261,41.2502,41.387,854435.0
2019-08-12 15:30:00,42.34,42.4,42.17,42.21,540347.0,41.387,41.4457,41.2209,41.26,540347.0
2019-08-12 15:35:00,42.2,42.3,42.14,42.29,558261.0,41.2502,41.3479,41.1915,41.3382,558261.0
2019-08-12 15:40:00,42.29,42.4,42.24,42.4,567899.0,41.3382,41.4457,41.2893,41.4457,567899.0
2019-08-12 15:45:00,42.4,42.4,42.08,42.1,491500.0,41.4457,41.4457,41.1329,41.1524,491500.0
2019-08-12 15:50:00,42.1,42.32,42.1,42.28,586012.0,41.1524,41.3675,41.1524,41.3284,586012.0
2019-08-12 15:55:00,42.28,42.28,42.09,42.14,869460.0,41.3284,41.3284,41.1427,41.1915,869460.0
2019-08-13 09:30:00,42.6,42.8,42.51,42.68,1101552.0,41.6412,41.8367,41.5532,41.7194,1101552.0
2019-08-13 09:35:00,42.67,43.29,42.66,43.26,1404383.0,41.7096,42.3157,41.6998,42.2863,1404383.0
2019-08-13 09:40:00,43.26,43.62,43.2,43.51,1507449.0,42.2863,42.6382,42.2277,42.5307,1507449.0
2019-08-13 09:45:00,43.51,44.7,43.38,44.69,1449704.0,42.5307,43.6939,42.4036,43.6841,1449704.0
2019-08-13 09:50:00,44.68,44.8,44.4,44.74,1177690.0,43.6744,43.7917,43.4007,43.733,1177690.0
2019-08-13 09:55:00,44.73,45.08,44.68,44.74,1122922.0,43.7232,44.0654,43.6744,43.733,1122922.0
2019-08-13 10:00:00,44.73,44.75,44.4,44.62,890571.0,43.7232,43.7428,43.4007,43.6157,890571.0
2019-08-13 10:05:00,44.62,44.8,44.55,44.56,712716.0,43.6157,43.7917,43.5473,43.5571,712716.0
2019-08-13 10:10:00,44.56,44.7,44.45,44.53,587781.0,43.5571,43.6939,43.4495,43.5277,587781.0
2019-08-13 10:15:00,44.53,44.8,44.5,44.64,415854.0,43.5277,43.7917,43.4984,43.6353,415854.0
2019-08-13 10:20:00,44.63,44.77,44.58,44.66,340672.0,43.6255,43.7623,43.5766,43.6548,340672.0
2019-08-13 10:25:00,44.67,44.83,44.56,44.65,405786.0,43.6646,43.821,43.5571,43.645,405786.0
2019-08-13 10:30:00,44.66,44.8,44.49,44.53,455636.0,43.6548,43.7917,43.4886,43.5277,455636.0
2019-08-13 10:35:00,44.54,44.61,44.43,44.44,559359.0,43.5375,43.6059,43.43,43.4398,559359.0
2019-08-13 10:40:00,44.43,44.46,44.11,44.18,652960.0,43.43,43.4593,43.1172,43.1856,652960.0
2019-08-13 10:45:00,44.19,44.35,44.11,44.15,362048.0,43.1954,43.3518,43.1172,43.1563,362048.0
2019-08-13 10:50:00,44.15,44.26,44.12,44.23,245653.0,43.1563,43.2638,43.127,43.2345,245653.0
2019-08-13 10:55:00,44.23,44.25,43.91,44.02,482931.0,43.2345,43.254,42.9217,43.0292,482931.0
2019-08-13 11:00:00,44.01,44.11,43.87,43.89,284583.0,43.0194,43.1172,42.8826,42.9021,284583.0
2019-08-13 11:05:00,43.89,44.01,43.85,44.0,333530.0,42.9021,43.0194,42.863,43.0097,333530.0
2019-08-13 11:10:00,44.0,44.0,43.86,43.9,225785.0,43.0097,43.0097,42.8728,42.9119,225785.0
2019-08-13 11:15:00,43.9,43.93,43.6,43.76,473736.0,42.9119,42.9412,42.6187,42.7751,473736.0
2019-08-13 11:20:00,43.76,43.85,43.64,43.66,352858.0,42.7751,42.863,42.6578,42.6773,352858.0
2019-08-13 11:25:00,43.65,43.73,43.63,43.73,191967.0,42.6676,42.7457,42.648,42.7457,191967.0
2019-08-13 11:30:00,43.73,43.79,43.66,43.75,230182.0,42.7457,42.8044,42.6773,42.7653,230182.0
2019-08-13 11:35:00,43.73,43.95,43.72,43.83,315362.0,42.7457,42.9608,42.736,42.8435,315362.0
2019-08-13 11:40:00,43.83,43.98,43.82,43.95,208999.0,42.8435,42.9901,42.8337,42.9608,208999.0
2019-08-13 11:45:00,43.95,43.96,43.83,43.87,130709.0,42.9608,42.9706,42.8435,42.8826,130709.0
2019-08-13 11:50:00,43.87,43.9,43.79,43.84,137167.0,42.8826,42.9119,42.8044,42.8533,137167.0
2019-08-13 11:55:00,43.84,44.04,43.82,44.01,332762.0,42.8533,43.0488,42.8337,43.0194,332762.0
2019-08-13 12:00:00,44.02,44.15,43.83,44.09,329976.0,43.0292,43.1563,42.8435,43.0976,329976.0
2019-08-13 12:05:00,44.09,44.49,44.05,44.48,596255.0,43.0976,43.4886,43.0585,43.4789,596255.0
2019-08-13 12:10:00,44.48,44.68,44.38,44.46,611185.0,43.4789,43.6744,43.3811,43.4593,611185.0
2019-08-13 12:15:00,44.47,44.51,44.25,44.27,247757.0,43.4691,43.5082,43.254,43.2736,247757.0
2019-08-13 12:20:00,44.27,44.36,44.22,44.22,163674.0,43.2736,43.3616,43.2247,43.2247,163674.0
2019-08-13 12:25:00,44.22,44.22,44.14,44.16,159392.0,43.2247,43.2247,43.1465,43.1661,159392.0
2019-08-13 12:30:00,44.16,44.18,44.0,44.02,181807.0,43.1661,43.1856,43.0097,43.0292,181807.0
2019-08-13 12:35:00,44.02,44.07,43.98,43.99,149702.0,43.0292,43.0781,42.9901,42.9999,149702.0
2019-08-13 12:40:00,43.97,44.05,43.91,43.94,187546.0,42.9803,43.0585,42.9217,42.951,187546.0
2019-08-13 12:45:00,43.94,43.97,43.84,43.86,171986.0,42.951,42.9803,42.8533,42.8728,171986.0
2019-08-13 12:50:00,43.86,43.95,43.83,43.84,135291.0,42.8728,42.9608,42.8435,42.8533,135291.0
2019-08-13 12:55:00,43.84,43.88,43.71,43.87,210297.0,42.8533,42.8924,42.7262,42.8826,210297.0
2019-08-13 13:00:00,43.86,44.01,43.8,43.99,174876.0,42.8728,43.0194,42.8142,42.9999,174876.0
2019-08-13 13:05:00,44.0,44.06,43.98,44.01,160148.0,43.0097,43.0683,42.9901,43.0194,160148.0
2019-08-13 13:10:00,44.01,44.05,44.0,44.04,128844.0,43.0194,43.0585,43.0097,43.0488,128844.0
2019-08-13 13:15:00,44.04,44.06,43.86,43.96,451160.0,43.0488,43.0683,42.8728,42.9706,451160.0
2019-08-13 13:20:00,43.95,44.08,43.91,43.95,168456.0,42.9608,43.0879,42.9217,42.9608,168456.0
2019-08-13 13:25:00,43.96,44.03,43.88,44.0,161270.0,42.9706,43.039,42.8924,43.0097,161270.0
2019-08-13 13:30:00,43.99,44.06,43.93,43.93,149035.0,42.9999,43.0683,42.9412,42.9412,149035.0
2019-08-13 13:35:00,43.93,44.02,43.92,43.95,110317.0,42.9412,43.0292,42.9315,42.9608,110317.0
2019-08-13 13:40:00,43.95,43.97,43.93,43.95,54129.0,42.9608,42.9803,42.9412,42.9608,54129.0
2019-08-13 13:45:00,43.96,44.02,43.93,43.98,73010.0,42.9706,43.0292,42.9412,42.9901,73010.0
2019-08-13 13:50:00,43.98,44.08,43.97,44.03,94677.0,42.9901,43.0879,42.9803,43.039,94677.0
2019-08-13 13:55:00,44.04,44.1,44.0,44.09,102379.0,43.0488,43.1074,43.0097,43.0976,102379.0
2019-08-13 14:00:00,44.1,44.12,44.0,44.06,206667.0,43.1074,43.127,43.0097,43.0683,206667.0
2019-08-13 14:05:00,44.07,44.08,43.97,43.97,95690.0,43.0781,43.0879,42.9803,42.9803,95690.0
2019-08-13 14:10:00,43.98,44.09,43.97,44.09,126138.0,42.9901,43.0976,42.9803,43.0976,126138.0
2019-08-13 14:15:00,44.08,44.17,44.08,44.11,173192.0,43.0879,43.1758,43.0879,43.1172,173192.0
2019-08-13 14:20:00,44.12,44.15,44.1,44.11,75615.0,43.127,43.1563,43.1074,43.1172,75615.0
2019-08-13 14:25:00,44.12,44.13,44.08,44.13,118774.0,43.127,43.1367,43.0879,43.1367,118774.0
2019-08-13 14:30:00,44.13,44.25,44.12,44.22,263601.0,43.1367,43.254,43.127,43.2247,263601.0
2019-08-13 14:35:00,44.21,44.3,44.18,44.29,210055.0,43.2149,43.3029,43.1856,43.2931,210055.0
2019-08-13 14:40:00,44.29,44.36,44.26,44.31,224000.0,43.2931,43.3616,43.2638,43.3127,224000.0
2019-08-13 14:45:00,44.31,44.33,44.27,44.29,186523.0,43.3127,43.3322,43.2736,43.2931,186523.0
2019-08-13 14:50:00,44.29,44.31,44.27,44.31,274849.0,43.2931,43.3127,43.2736,43.3127,274849.0
2019-08-13 14:55:00,44.31,44.33,44.28,44.32,122871.0,43.3127,43.3322,43.2834,43.3225,122871.0
2019-08-13 15:00:00,44.32,44.32,44.18,44.18,312012.0,43.3225,43.3225,43.1856,43.1856,312012.0
2019-08-13 15:05:00,44.19,44.2,44.12,44.19,248463.0,43.1954,43.2052,43.127,43.1954,248463.0
2019-08-13 15:10:00,44.19,44.23,44.18,44.22,114856.0,43.1954,43.2345,43.1856,43.2247,114856.0
2019-08-13 15:15:00,44.22,44.24,44.13,44.18,195303.0,43.2247,43.2443,43.1367,43.1856,195303.0
2019-08-13 15:20:00,44.18,44.23,44.17,44.21,136851.0,43.1856,43.2345,43.1758,43.2149,136851.0
2019-08-13 15:25:00,44.21,44.23,44.15,44.22,170829.0,43.2149,43.2345,43.1563,43.2247,170829.0
2019-08-13 15:30:00,44.23,44.23,44.15,44.16,212186.0,43.2345,43.2345,43.1563,43.1661,212186.0
2019-08-13 15:35:00,44.16,44.17,44.07,44.11,266941.0,43.1661,43.1758,43.0781,43.1172,266941.0
2019-08-13 15:40:00,44.11,44.14,44.08,44.09,222842.0,43.1172,43.1465,43.0879,43.0976,222842.0
2019-08-13 15:45:00,44.08,44.14,43.99,44.13,415259.0,43.0879,43.1465,42.9999,43.1367,415259.0
2019-08-13 15:50:00,44.13,44.2,44.12,44.2,450604.0,43.1367,43.2052,43.127,43.2052,450604.0
2019-08-13 15:55:00,44.19,44.2,44.08,44.19,1406384.0,43.1954,43.2052,43.0879,43.1954,1406384.0
2019-08-14 09:30:00,42.98,43.14,42.55,42.94,1426838.0,42.0126,42.169,41.5923,41.9735,1426838.0
2019-08-14 09:35:00,42.94,43.13,42.82,43.06,562984.0,41.9735,42.1593,41.8562,42.0908,562984.0
2019-08-14 09:40:00,43.05,43.06,42.75,43.04,496543.0,42.0811,42.0908,41.7878,42.0713,496543.0
2019-08-14 09:45:00,43.04,43.05,42.76,42.77,392806.0,42.0713,42.0811,41.7976,41.8074,392806.0
2019-08-14 09:50:00,42.77,42.96,42.68,42.88,373643.0,41.8074,41.9931,41.7194,41.9149,373643.0
2019-08-14 09:55:00,42.87,43.15,42.83,43.07,446059.0,41.9051,42.1788,41.866,42.1006,446059.0
2019-08-14 10:00:00,43.06,43.09,42.58,42.64,480187.0,42.0908,42.1202,41.6216,41.6803,480187.0
2019-08-14 10:05:00,42.64,42.85,42.58,42.77,367430.0,41.6803,41.8856,41.6216,41.8074,367430.0
2019-08-14 10:10:00,42.75,42.76,42.38,42.41,629603.0,41.7878,41.7976,41.4261,41.4555,629603.0
2019-08-14 10:15:00,42.41,42.55,42.39,42.39,474659.0,41.4555,41.5923,41.4359,41.4359,474659.0
2019-08-14 10:20:00,42.39,42.63,42.33,42.58,358765.0,41.4359,41.6705,41.3773,41.6216,358765.0
2019-08-14 10:25:00,42.58,42.87,42.56,42.82,486690.0,41.6216,41.9051,41.6021,41.8562,486690.0
2019-08-14 10:30:00,42.83,42.87,42.49,42.57,408236.0,41.866,41.9051,41.5337,41.6119,408236.0
2019-08-14 10:35:00,42.57,42.59,42.43,42.43,175958.0,41.6119,41.6314,41.475,41.475,175958.0
2019-08-14 10:40:00,42.43,42.59,42.36,42.55,230221.0,41.475,41.6314,41.4066,41.5923,230221.0
2019-08-14 10:45:00,42.55,42.67,42.48,42.52,203286.0,41.5923,41.7096,41.5239,41.563,203286.0
2019-08-14 10:50:00,42.53,42.57,42.35,42.45,184367.0,41.5728,41.6119,41.3968,41.4946,184367.0
2019-08-14 10:55:00,42.44,42.48,42.31,42.32,281188.0,41.4848,41.5239,41.3577,41.3675,281188.0
2019-08-14 11:00:00,42.32,42.48,42.28,42.29,371368.0,41.3675,41.5239,41.3284,41.3382,371368.0
2019-08-14 11:05:00,42.3,42.33,42.17,42.2,325075.0,41.3479,41.3773,41.2209,41.2502,325075.0
2019-08-14 11:10:00,42.21,42.23,42.01,42.03,404105.0,41.26,41.2795,41.0645,41.084,404105.0
2019-08-14 11:15:00,42.03,42.2,41.98,42.18,399361.0,41.084,41.2502,41.0351,41.2306,399361.0
2019-08-14 11:20:00,42.18,42.31,42.17,42.28,219443.0,41.2306,41.3577,41.2209,41.3284,219443.0
2019-08-14 11:25:00,42.27,42.37,42.25,42.31,156363.0,41.3186,41.4164,41.2991,41.3577,156363.0
2019-08-14 11:30:00,42.3,42.43,42.22,42.4,203738.0,41.3479,41.475,41.2697,41.4457,203738.0
2019-08-14 11:35:00,42.41,42.44,42.24,42.33,255110.0,41.4555,41.4848,41.2893,41.3773,255110.0
2019-08-14 11:40:00,42.33,42.35,42.23,42.28,220776.0,41.3773,41.3968,41.2795,41.3284,220776.0
2019-08-14 11:45:00,42.27,42.27,41.96,42.07,382145.0,41.3186,41.3186,41.0156,41.1231,382145.0
2019-08-14 11:50:00,42.07,42.1,41.97,42.0,223474.0,41.1231,41.1524,41.0254,41.0547,223474.0
2019-08-14 11:55:00,41.99,42.01,41.66,41.76,649310.0,41.0449,41.0645,40.7223,40.8201,649310.0
2019-08-14 12:00:00,41.76,41.84,41.67,41.69,249085.0,40.8201,40.8983,40.7321,40.7517,249085.0
2019-08-14 12:05:00,41.69,41.84,41.68,41.77,265956.0,40.7517,40.8983,40.7419,40.8299,265956.0
2019-08-14 12:10:00,41.77,41.98,41.73,41.97,163510.0,40.8299,41.0351,40.7908,41.0254,163510.0
2019-08-14 12:15:00,41.96,42.03,41.94,42.0,185488.0,41.0156,41.084,40.996,41.0547,185488.0
2019-08-14 12:20:00,42.0,42.03,41.88,41.95,132084.0,41.0547,41.084,40.9374,41.0058,132084.0
2019-08-14 12:25:00,41.94,42.0,41.89,41.96,140139.0,40.996,41.0547,40.9472,41.0156,140139.0
2019-08-14 12:30:00,41.96,42.12,41.96,42.06,173577.0,41.0156,41.172,41.0156,41.1133,173577.0
2019-08-14 12:35:00,42.05,42.09,41.99,42.0,100004.0,41.1036,41.1427,41.0449,41.0547,100004.0
2019-08-14 12:40:00,41.99,42.02,41.89,41.94,128298.0,41.0449,41.0742,40.9472,40.996,128298.0
2019-08-14 12:45:00,41.94,41.97,41.88,41.89,72755.0,40.996,41.0254,40.9374,40.9472,72755.0
2019-08-14 12:50:00,41.89,41.97,41.85,41.88,114041.0,40.9472,41.0254,40.9081,40.9374,114041.0
2019-08-14 12:55:00,41.87,41.93,41.83,41.85,159217.0,40.9276,40.9863,40.8885,40.9081,159217.0
2019-08-14 13:00:00,41.85,42.0,41.79,41.94,127258.0,40.9081,41.0547,40.8494,40.996,127258.0
2019-08-14 13:05:00,41.95,41.99,41.9,41.94,77307.0,41.0058,41.0449,40.9569,40.996,77307.0
2019-08-14 13:10:00,41.95,42.0,41.89,41.98,183212.0,41.0058,41.0547,40.9472,41.0351,183212.0
2019-08-14 13:15:00,41.98,42.04,41.85,41.87,148116.0,41.0351,41.0938,40.9081,40.9276,148116.0
2019-08-14 13:20:00,41.86,42.0,41.86,41.98,127271.0,40.9178,41.0547,40.9178,41.0351,127271.0
2019-08-14 13:25:00,41.97,42.12,41.95,42.02,216616.0,41.0254,41.172,41.0058,41.0742,216616.0
2019-08-14 13:30:00,42.02,42.07,41.95,42.0,126791.0,41.0742,41.1231,41.0058,41.0547,126791.0
2019-08-14 13:35:00,41.99,42.04,41.92,42.0,139024.0,41.0449,41.0938,40.9765,41.0547,139024.0
2019-08-14 13:40:00,41.99,42.1,41.97,42.08,128529.0,41.0449,41.1524,41.0254,41.1329,128529.0
2019-08-14 13:45:00,42.08,42.08,41.99,42.01,118762.0,41.1329,41.1329,41.0449,41.0645,118762.0
2019-08-14 13:50:00,42.02,42.05,41.97,41.99,70563.0,41.0742,41.1036,41.0254,41.0449,70563.0
2019-08-14 13:55:00,41.98,42.02,41.93,41.98,75172.0,41.0351,41.0742,40.9863,41.0351,75172.0
2019-08-14 14:00:00,41.97,41.99,41.84,41.86,140664.0,41.0254,41.0449,40.8983,40.9178,140664.0
2019-08-14 14:05:00,41.85,41.9,41.82,41.87,137355.0,40.9081,40.9569,40.8787,40.9276,137355.0
2019-08-14 14:10:00,41.87,41.97,41.84,41.95,142281.0,40.9276,41.0254,40.8983,41.0058,142281.0
2019-08-14 14:15:00,41.96,42.03,41.95,42.01,119661.0,41.0156,41.084,41.0058,41.0645,119661.0
2019-08-14 14:20:00,42.0,42.02,41.94,41.94,69789.0,41.0547,41.0742,40.996,40.996,69789.0
2019-08-14 14:25:00,41.95,41.99,41.9,41.91,122200.0,41.0058,41.0449,40.9569,40.9667,122200.0
2019-08-14 14:30:00,41.91,41.95,41.85,41.94,140117.0,40.9667,41.0058,40.9081,40.996,140117.0
2019-08-14 14:35:00,41.94,42.0,41.92,41.98,140743.0,40.996,41.0547,40.9765,41.0351,140743.0
2019-08-14 14:40:00,41.98,42.03,41.96,42.02,173634.0,41.0351,41.084,41.0156,41.0742,173634.0
2019-08-14 14:45:00,42.03,42.16,42.03,42.14,235941.0,41.084,41.2111,41.084,41.1915,235941.0
2019-08-14 14:50:00,42.14,42.22,42.11,42.19,169618.0,41.1915,41.2697,41.1622,41.2404,169618.0
2019-08-14 14:55:00,42.2,42.26,42.14,42.19,149421.0,41.2502,41.3088,41.1915,41.2404,149421.0
2019-08-14 15:00:00,42.18,42.33,42.11,42.29,196723.0,41.2306,41.3773,41.1622,41.3382,196723.0
2019-08-14 15:05:00,42.28,42.29,42.2,42.26,131887.0,41.3284,41.3382,41.2502,41.3088,131887.0
2019-08-14 15:10:00,42.25,42.3,42.22,42.24,204586.0,41.2991,41.3479,41.2697,41.2893,204586.0
2019-08-14 15:15:00,42.24,42.26,42.13,42.17,256630.0,41.2893,41.3088,41.1818,41.2209,256630.0
2019-08-14 15:20:00,42.18,42.18,42.09,42.11,183846.0,41.2306,41.2306,41.1427,41.1622,183846.0
2019-08-14 15:25:00,42.12,42.35,42.12,42.25,373704.0,41.172,41.3968,41.172,41.2991,373704.0
2019-08-14 15:30:00,42.24,42.24,42.07,42.14,277728.0,41.2893,41.2893,41.1231,41.1915,277728.0
2019-08-14 15:35:00,42.14,42.17,42.02,42.1,393865.0,41.1915,41.2209,41.0742,41.1524,393865.0
2019-08-14 15:40:00,42.11,42.15,41.99,42.06,285008.0,41.1622,41.2013,41.0449,41.1133,285008.0
2019-08-14 15:45:00,42.06,42.13,41.98,42.01,392175.0,41.1133,41.1818,41.0351,41.0645,392175.0
2019-08-14 15:50:00,42.01,42.16,41.99,42.15,466622.0,41.0645,41.2111,41.0449,41.2013,466622.0
2019-08-14 15:55:00,42.14,42.15,41.98,42.03,891270.0,41.1915,41.2013,41.0351,41.084,891270.0
2019-08-15 09:30:00,42.34,42.56,42.09,42.37,446592.0,41.387,41.6021,41.1427,41.4164,446592.0
2019-08-15 09:35:00,42.36,42.36,41.93,42.05,422301.0,41.4066,41.4066,40.9863,41.1036,422301.0
2019-08-15 09:40:00,42.05,42.08,41.79,41.99,400561.0,41.1036,41.1329,40.8494,41.0449,400561.0
2019-08-15 09:45:00,41.99,42.24,41.92,42.1,346498.0,41.0449,41.2893,40.9765,41.1524,346498.0
2019-08-15 09:50:00,42.09,42.26,42.02,42.26,265979.0,41.1427,41.3088,41.0742,41.3088,265979.0
2019-08-15 09:55:00,42.25,42.33,42.12,42.27,325685.0,41.2991,41.3773,41.172,41.3186,325685.0
2019-08-15 10:00:00,42.28,42.32,42.04,42.12,219199.0,41.3284,41.3675,41.0938,41.172,219199.0
2019-08-15 10:05:00,42.12,42.15,41.97,42.09,211339.0,41.172,41.2013,41.0254,41.1427,211339.0
2019-08-15 10:10:00,42.08,42.3,42.06,42.27,202186.0,41.1329,41.3479,41.1133,41.3186,202186.0
2019-08-15 10:15:00,42.26,42.35,42.21,42.26,232366.0,41.3088,41.3968,41.26,41.3088,232366.0
2019-08-15 10:20:00,42.25,42.32,42.2,42.3,152436.0,41.2991,41.3675,41.2502,41.3479,152436.0
2019-08-15 10:25:00,42.3,42.4,42.26,42.26,131315.0,41.3479,41.4457,41.3088,41.3088,131315.0
2019-08-15 10:30:00,42.26,42.27,42.12,42.22,190299.0,41.3088,41.3186,41.172,41.2697,190299.0
2019-08-15 10:35:00,42.21,42.32,42.19,42.2,120727.0,41.26,41.3675,41.2404,41.2502,120727.0
2019-08-15 10:40:00,42.2,42.23,42.12,42.22,131733.0,41.2502,41.2795,41.172,41.2697,131733.0
2019-08-15 10:45:00,42.22,42.3,42.05,42.08,150893.0,41.2697,41.3479,41.1036,41.1329,150893.0
2019-08-15 10:50:00,42.08,42.25,42.06,42.21,110779.0,41.1329,41.2991,41.1133,41.26,110779.0
2019-08-15 10:55:00,42.22,42.26,42.17,42.21,276409.0,41.2697,41.3088,41.2209,41.26,276409.0
2019-08-15 11:00:00,42.21,42.3,42.16,42.2,280395.0,41.26,41.3479,41.2111,41.2502,280395.0
2019-08-15 11:05:00,42.2,42.27,42.19,42.23,213545.0,41.2502,41.3186,41.2404,41.2795,213545.0
2019-08-15 11:10:00,42.23,42.23,41.97,42.0,265715.0,41.2795,41.2795,41.0254,41.0547,265715.0
2019-08-15 11:15:00,42.0,42.04,41.96,41.98,150663.0,41.0547,41.0938,41.0156,41.0351,150663.0
2019-08-15 11:20:00,41.98,42.04,41.89,42.01,299670.0,41.0351,41.0938,40.9472,41.0645,299670.0
2019-08-15 11:25:00,42.01,42.02,41.95,42.01,93521.0,41.0645,41.0742,41.0058,41.0645,93521.0
2019-08-15 11:30:00,42.01,42.1,41.99,42.02,130522.0,41.0645,41.1524,41.0449,41.0742,130522.0
2019-08-15 11:35:00,42.02,42.08,41.98,42.04,89138.0,41.0742,41.1329,41.0351,41.0938,89138.0
2019-08-15 11:40:00,42.03,42.06,41.89,41.95,115059.0,41.084,41.1133,40.9472,41.0058,115059.0
2019-08-15 11:45:00,41.94,42.02,41.88,41.89,94763.0,40.996,41.0742,40.9374,40.9472,94763.0
2019-08-15 11:50:00,41.9,41.94,41.81,41.82,119219.0,40.9569,40.996,40.869,40.8787,119219.0
2019-08-15 11:55:00,41.82,42.04,41.81,42.01,158126.0,40.8787,41.0938,40.869,41.0645,158126.0
2019-08-15 12:00:00,42.0,42.18,41.97,42.16,150864.0,41.0547,41.2306,41.0254,41.2111,150864.0
2019-08-15 12:05:00,42.16,42.21,42.12,42.12,170663.0,41.2111,41.26,41.172,41.172,170663.0
2019-08-15 12:10:00,42.11,42.15,42.07,42.12,88942.0,41.1622,41.2013,41.1231,41.172,88942.0
2019-08-15 12:15:00,42.12,42.16,42.04,42.07,92937.0,41.172,41.2111,41.0938,41.1231,92937.0
2019-08-15 12:20:00,42.06,42.09,41.98,42.01,103248.0,41.1133,41.1427,41.0351,41.0645,103248.0
2019-08-15 12:25:00,42.02,42.03,41.91,41.91,81717.0,41.0742,41.084,40.9667,40.9667,81717.0
2019-08-15 12:30:00,41.92,41.99,41.91,41.96,72880.0,40.9765,41.0449,40.9667,41.0156,72880.0
2019-08-15 12:35:00,41.97,42.03,41.94,41.98,95039.0,41.0254,41.084,40.996,41.0351,95039.0
2019-08-15 12:40:00,41.97,42.07,41.96,42.07,64524.0,41.0254,41.1231,41.0156,41.1231,64524.0
2019-08-15 12:45:00,42.07,42.09,41.97,41.99,169934.0,41.1231,41.1427,41.0254,41.0449,169934.0
2019-08-15 12:50:00,42.0,42.05,41.88,41.91,135701.0,41.0547,41.1036,40.9374,40.9667,135701.0
2019-08-15 12:55:00,41.91,41.97,41.89,41.94,46490.0,40.9667,41.0254,40.9472,40.996,46490.0
2019-08-15 13:00:00,41.94,41.99,41.88,41.9,83607.0,40.996,41.0449,40.9374,40.9569,83607.0
2019-08-15 13:05:00,41.89,41.93,41.87,41.89,100761.0,40.9472,40.9863,40.9276,40.9472,100761.0
2019-08-15 13:10:00,41.89,41.9,41.84,41.87,76739.0,40.9472,40.9569,40.8983,40.9276,76739.0
2019-08-15 13:15:00,41.87,41.98,41.87,41.98,61030.0,40.9276,41.0351,40.9276,41.0351,61030.0
2019-08-15 13:20:00,41.98,42.0,41.91,41.92,50774.0,41.0351,41.0547,40.9667,40.9765,50774.0
2019-08-15 13:25:00,41.93,41.94,41.83,41.87,56627.0,40.9863,40.996,40.8885,40.9276,56627.0
2019-08-15 13:30:00,41.86,41.94,41.85,41.93,32792.0,40.9178,40.996,40.9081,40.9863,32792.0
2019-08-15 13:35:00,41.92,41.93,41.81,41.87,76505.0,40.9765,40.9863,40.869,40.9276,76505.0
2019-08-15 13:40:00,41.88,41.88,41.8,41.82,102014.0,40.9374,40.9374,40.8592,40.8787,102014.0
2019-08-15 13:45:00,41.81,41.83,41.68,41.74,232928.0,40.869,40.8885,40.7419,40.8005,232928.0
2019-08-15 13:50:00,41.75,41.76,41.58,41.63,205727.0,40.8103,40.8201,40.6441,40.693,205727.0
2019-08-15 13:55:00,41.65,41.7,41.6,41.62,114612.0,40.7126,40.7614,40.6637,40.6832,114612.0
2019-08-15 14:00:00,41.61,41.7,41.5,41.55,172820.0,40.6735,40.7614,40.5659,40.6148,172820.0
2019-08-15 14:05:00,41.54,41.62,41.51,41.58,90757.0,40.605,40.6832,40.5757,40.6441,90757.0
2019-08-15 14:10:00,41.6,41.74,41.59,41.66,144620.0,40.6637,40.8005,40.6539,40.7223,144620.0
2019-08-15 14:15:00,41.68,41.7,41.6,41.63,71632.0,40.7419,40.7614,40.6637,40.693,71632.0
2019-08-15 14:20:00,41.62,41.78,41.62,41.74,102324.0,40.6832,40.8396,40.6832,40.8005,102324.0
2019-08-15 14:25:00,41.73,41.79,41.72,41.77,62206.0,40.7908,40.8494,40.781,40.8299,62206.0
2019-08-15 14:30:00,41.77,41.79,41.65,41.77,120433.0,40.8299,40.8494,40.7126,40.8299,120433.0
2019-08-15 14:35:00,41.78,41.83,41.76,41.79,126443.0,40.8396,40.8885,40.8201,40.8494,126443.0
2019-08-15 14:40:00,41.8,41.91,41.79,41.89,143232.0,40.8592,40.9667,40.8494,40.9472,143232.0
2019-08-15 14:45:00,41.89,42.01,41.88,41.97,227674.0,40.9472,41.0645,40.9374,41.0254,227674.0
2019-08-15 14:50:00,41.98,42.02,41.92,42.02,193244.0,41.0351,41.0742,40.9765,41.0742,193244.0
2019-08-15 14:55:00,42.03,42.04,41.95,41.98,76707.0,41.084,41.0938,41.0058,41.0351,76707.0
2019-08-15 15:00:00,41.98,42.2,41.98,42.16,285797.0,41.0351,41.2502,41.0351,41.2111,285797.0
2019-08-15 15:05:00,42.16,42.27,42.15,42.2,294110.0,41.2111,41.3186,41.2013,41.2502,294110.0
2019-08-15 15:10:00,42.21,42.28,42.17,42.25,155077.0,41.26,41.3284,41.2209,41.2991,155077.0
2019-08-15 15:15:00,42.24,42.26,42.19,42.23,164363.0,41.2893,41.3088,41.2404,41.2795,164363.0
2019-08-15 15:20:00,42.23,42.27,42.12,42.15,118211.0,41.2795,41.3186,41.172,41.2013,118211.0
2019-08-15 15:25:00,42.15,42.2,42.11,42.12,139576.0,41.2013,41.2502,41.1622,41.172,139576.0
2019-08-15 15:30:00,42.12,42.16,42.1,42.13,157740.0,41.172,41.2111,41.1524,41.1818,157740.0
2019-08-15 15:35:00,42.13,42.14,42.07,42.12,157451.0,41.1818,41.1915,41.1231,41.172,157451.0
2019-08-15 15:40:00,42.12,42.3,42.12,42.26,301406.0,41.172,41.3479,41.172,41.3088,301406.0
2019-08-15 15:45:00,42.27,42.4,42.24,42.34,417736.0,41.3186,41.4457,41.2893,41.387,417736.0
2019-08-15 15:50:00,42.33,42.36,42.24,42.32,491078.0,41.3773,41.4066,41.2893,41.3675,491078.0
2019-08-15 15:55:00,42.31,42.35,42.22,42.24,831737.0,41.3577,41.3968,41.2697,41.2893,831737.0
2019-08-16 09:30:00,42.64,43.5,42.55,43.42,1321550.0,41.6803,42.5209,41.5923,42.4427,1321550.0
2019-08-16 09:35:00,43.41,43.5,43.17,43.27,591727.0,42.433,42.5209,42.1984,42.2961,591727.0
2019-08-16 09:40:00,43.27,43.73,43.26,43.66,677423.0,42.2961,42.7457,42.2863,42.6773,677423.0
2019-08-16 09:45:00,43.66,43.7,43.37,43.5,412558.0,42.6773,42.7164,42.3939,42.5209,412558.0
2019-08-16 09:50:00,43.51,43.59,43.38,43.51,344190.0,42.5307,42.6089,42.4036,42.5307,344190.0
2019-08-16 09:55:00,43.52,43.66,43.26,43.5,520298.0,42.5405,42.6773,42.2863,42.5209,520298.0
2019-08-16 10:00:00,43.5,43.58,43.34,43.42,246828.0,42.5209,42.5991,42.3645,42.4427,246828.0
2019-08-16 10:05:00,43.41,43.42,43.25,43.36,225709.0,42.433,42.4427,42.2766,42.3841,225709.0
2019-08-16 10:10:00,43.36,43.54,43.29,43.5,222529.0,42.3841,42.56,42.3157,42.5209,222529.0
2019-08-16 10:15:00,43.51,43.55,43.36,43.38,190134.0,42.5307,42.5698,42.3841,42.4036,190134.0
2019-08-16 10:20:00,43.38,43.69,43.36,43.48,390970.0,42.4036,42.7067,42.3841,42.5014,390970.0
2019-08-16 10:25:00,43.48,43.51,43.34,43.37,170300.0,42.5014,42.5307,42.3645,42.3939,170300.0
2019-08-16 10:30:00,43.37,43.46,43.28,43.34,159521.0,42.3939,42.4818,42.3059,42.3645,159521.0
2019-08-16 10:35:00,43.35,43.48,43.35,43.4,105399.0,42.3743,42.5014,42.3743,42.4232,105399.0
2019-08-16 10:40:00,43.4,43.53,43.38,43.48,218711.0,42.4232,42.5503,42.4036,42.5014,218711.0
2019-08-16 10:45:00,43.49,43.59,43.47,43.5,186701.0,42.5112,42.6089,42.4916,42.5209,186701.0
2019-08-16 10:50:00,43.5,43.59,43.45,43.49,111612.0,42.5209,42.6089,42.4721,42.5112,111612.0
2019-08-16 10:55:00,43.49,43.65,43.48,43.61,149342.0,42.5112,42.6676,42.5014,42.6285,149342.0
2019-08-16 11:00:00,43.61,43.63,43.55,43.61,191111.0,42.6285,42.648,42.5698,42.6285,191111.0
2019-08-16 11:05:00,43.61,43.62,43.46,43.47,150271.0,42.6285,42.6382,42.4818,42.4916,150271.0
2019-08-16 11:10:00,43.47,43.51,43.41,43.43,115122.0,42.4916,42.5307,42.433,42.4525,115122.0
2019-08-16 11:15:00,43.42,43.43,43.32,43.4,168927.0,42.4427,42.4525,42.345,42.4232,168927.0
2019-08-16 11:20:00,43.41,43.46,43.35,43.37,113471.0,42.433,42.4818,42.3743,42.3939,113471.0
2019-08-16 11:25:00,43.38,43.4,43.21,43.29,193741.0,42.4036,42.4232,42.2375,42.3157,193741.0
2019-08-16 11:30:00,43.28,43.3,43.15,43.21,317749.0,42.3059,42.3254,42.1788,42.2375,317749.0
2019-08-16 11:35:00,43.19,43.27,43.15,43.15,150156.0,42.2179,42.2961,42.1788,42.1788,150156.0
2019-08-16 11:40:00,43.16,43.18,43.1,43.14,163269.0,42.1886,42.2081,42.1299,42.169,163269.0
2019-08-16 11:45:00,43.14,43.23,43.11,43.22,116911.0,42.169,42.257,42.1397,42.2472,116911.0
2019-08-16 11:50:00,43.22,43.25,43.16,43.18,85801.0,42.2472,42.2766,42.1886,42.2081,85801.0
2019-08-16 11:55:00,43.18,43.3,43.16,43.26,187037.0,42.2081,42.3254,42.1886,42.2863,187037.0
2019-08-16 12:00:00,43.27,43.29,43.16,43.16,132130.0,42.2961,42.3157,42.1886,42.1886,132130.0
2019-08-16 12:05:00,43.16,43.25,43.16,43.24,111798.0,42.1886,42.2766,42.1886,42.2668,111798.0
2019-08-16 12:10:00,43.23,43.29,43.22,43.24,79851.0,42.257,42.3157,42.2472,42.2668,79851.0
2019-08-16 12:15:00,43.24,43.26,43.17,43.22,133146.0,42.2668,42.2863,42.1984,42.2472,133146.0
2019-08-16 12:20:00,43.22,43.26,43.2,43.21,41861.0,42.2472,42.2863,42.2277,42.2375,41861.0
2019-08-16 12:25:00,43.22,43.29,43.21,43.29,129438.0,42.2472,42.3157,42.2375,42.3157,129438.0
2019-08-16 12:30:00,43.3,43.33,43.25,43.3,89649.0,42.3254,42.3548,42.2766,42.3254,89649.0
2019-08-16 12:35:00,43.3,43.41,43.3,43.37,127358.0,42.3254,42.433,42.3254,42.3939,127358.0
2019-08-16 12:40:00,43.37,43.44,43.33,43.44,90503.0,42.3939,42.4623,42.3548,42.4623,90503.0
2019-08-16 12:45:00,43.44,43.45,43.37,43.38,61951.0,42.4623,42.4721,42.3939,42.4036,61951.0
2019-08-16 12:50:00,43.39,43.42,43.31,43.35,67490.0,42.4134,42.4427,42.3352,42.3743,67490.0
2019-08-16 12:55:00,43.36,43.4,43.35,43.39,51442.0,42.3841,42.4232,42.3743,42.4134,51442.0
2019-08-16 13:00:00,43.38,43.44,43.38,43.41,114387.0,42.4036,42.4623,42.4036,42.433,114387.0
2019-08-16 13:05:00,43.41,43.47,43.4,43.47,91543.0,42.433,42.4916,42.4232,42.4916,91543.0
2019-08-16 13:10:00,43.47,43.47,43.38,43.39,115927.0,42.4916,42.4916,42.4036,42.4134,115927.0
2019-08-16 13:15:00,43.39,43.4,43.34,43.39,71329.0,42.4134,42.4232,42.3645,42.4134,71329.0
2019-08-16 13:20:00,43.39,43.42,43.36,43.41,64084.0,42.4134,42.4427,42.3841,42.433,64084.0
2019-08-16 13:25:00,43.41,43.42,43.38,43.39,33296.0,42.433,42.4427,42.4036,42.4134,33296.0
2019-08-16 13:30:00,43.4,43.42,43.38,43.41,57988.0,42.4232,42.4427,42.4036,42.433,57988.0
2019-08-16 13:35:00,43.41,43.46,43.39,43.45,84802.0,42.433,42.4818,42.4134,42.4721,84802.0
2019-08-16 13:40:00,43.45,43.46,43.35,43.36,97504.0,42.4721,42.4818,42.3743,42.3841,97504.0
2019-08-16 13:45:00,43.35,43.38,43.35,43.36,101047.0,42.3743,42.4036,42.3743,42.3841,101047.0
2019-08-16 13:50:00,43.36,43.39,43.35,43.38,55239.0,42.3841,42.4134,42.3743,42.4036,55239.0
2019-08-16 13:55:00,43.38,43.45,43.37,43.41,96250.0,42.4036,42.4721,42.3939,42.433,96250.0
2019-08-16 14:00:00,43.41,43.49,43.4,43.47,125058.0,42.433,42.5112,42.4232,42.4916,125058.0
2019-08-16 14:05:00,43.46,43.49,43.4,43.45,84056.0,42.4818,42.5112,42.4232,42.4721,84056.0
2019-08-16 14:10:00,43.45,43.48,43.41,43.45,55150.0,42.4721,42.5014,42.433,42.4721,55150.0
2019-08-16 14:15:00,43.46,43.54,43.45,43.53,101789.0,42.4818,42.56,42.4721,42.5503,101789.0
2019-08-16 14:20:00,43.53,43.58,43.48,43.58,144450.0,42.5503,42.5991,42.5014,42.5991,144450.0
2019-08-16 14:25:00,43.57,43.67,43.56,43.64,246762.0,42.5894,42.6871,42.5796,42.6578,246762.0
2019-08-16 14:30:00,43.64,43.65,43.61,43.64,92553.0,42.6578,42.6676,42.6285,42.6578,92553.0
2019-08-16 14:35:00,43.63,43.65,43.56,43.59,127473.0,42.648,42.6676,42.5796,42.6089,127473.0
2019-08-16 14:40:00,43.59,43.63,43.55,43.63,78223.0,42.6089,42.648,42.5698,42.648,78223.0
2019-08-16 14:45:00,43.63,43.66,43.61,43.65,65074.0,42.648,42.6773,42.6285,42.6676,65074.0
2019-08-16 14:50:00,43.65,43.72,43.64,43.68,176227.0,42.6676,42.736,42.6578,42.6969,176227.0
2019-08-16 14:55:00,43.68,43.75,43.68,43.69,120269.0,42.6969,42.7653,42.6969,42.7067,120269.0
2019-08-16 15:00:00,43.68,43.73,43.65,43.67,75931.0,42.6969,42.7457,42.6676,42.6871,75931.0
2019-08-16 15:05:00,43.67,43.72,43.67,43.72,125314.0,42.6871,42.736,42.6871,42.736,125314.0
2019-08-16 15:10:00,43.71,43.72,43.68,43.71,90522.0,42.7262,42.736,42.6969,42.7262,90522.0
2019-08-16 15:15:00,43.71,43.81,43.69,43.8,265519.0,42.7262,42.8239,42.7067,42.8142,265519.0
2019-08-16 15:20:00,43.8,43.82,43.78,43.8,260343.0,42.8142,42.8337,42.7946,42.8142,260343.0
2019-08-16 15:25:00,43.8,43.82,43.77,43.79,177698.0,42.8142,42.8337,42.7848,42.8044,177698.0
2019-08-16 15:30:00,43.79,43.85,43.78,43.84,269783.0,42.8044,42.863,42.7946,42.8533,269783.0
2019-08-16 15:35:00,43.84,43.88,43.81,43.82,368187.0,42.8533,42.8924,42.8239,42.8337,368187.0
2019-08-16 15:40:00,43.82,43.82,43.75,43.77,270394.0,42.8337,42.8337,42.7653,42.7848,270394.0
2019-08-16 15:45:00,43.77,43.78,43.71,43.73,275604.0,42.7848,42.7946,42.7262,42.7457,275604.0
2019-08-16 15:50:00,43.73,43.8,43.63,43.64,698772.0,42.7457,42.8142,42.648,42.6578,698772.0
2019-08-16 15:55:00,43.65,43.68,43.53,43.55,865843.0,42.6676,42.6969,42.5503,42.5698,865843.0
2019-08-19 09:30:00,44.66,45.37,44.66,45.07,1308630.0,43.6548,44.3488,43.6548,44.0556,1308630.0
2019-08-19 09:35:00,45.08,45.21,44.79,44.88,630317.0,44.0654,44.1924,43.7819,43.8699,630317.0
2019-08-19 09:40:00,44.89,45.07,44.82,44.99,398740.0,43.8796,44.0556,43.8112,43.9774,398740.0
2019-08-19 09:45:00,44.98,45.04,44.77,44.82,389705.0,43.9676,44.0263,43.7623,43.8112,389705.0
2019-08-19 09:50:00,44.81,44.82,44.62,44.72,375067.0,43.8014,43.8112,43.6157,43.7135,375067.0
2019-08-19 09:55:00,44.71,44.75,44.49,44.59,369827.0,43.7037,43.7428,43.4886,43.5864,369827.0
2019-08-19 10:00:00,44.6,44.61,44.45,44.58,251866.0,43.5962,43.6059,43.4495,43.5766,251866.0
2019-08-19 10:05:00,44.58,44.69,44.46,44.46,257389.0,43.5766,43.6841,43.4593,43.4593,257389.0
2019-08-19 10:10:00,44.46,44.51,44.34,44.43,413264.0,43.4593,43.5082,43.342,43.43,413264.0
2019-08-19 10:15:00,44.42,44.7,44.37,44.67,364459.0,43.4202,43.6939,43.3713,43.6646,364459.0
2019-08-19 10:20:00,44.67,44.78,44.63,44.77,271262.0,43.6646,43.7721,43.6255,43.7623,271262.0
2019-08-19 10:25:00,44.77,44.95,44.74,44.9,391919.0,43.7623,43.9383,43.733,43.8894,391919.0
2019-08-19 10:30:00,44.9,45.04,44.83,44.96,297953.0,43.8894,44.0263,43.821,43.9481,297953.0
2019-08-19 10:35:00,44.96,45.1,44.95,45.08,266403.0,43.9481,44.0849,43.9383,44.0654,266403.0
2019-08-19 10:40:00,45.09,45.12,44.97,45.0,278125.0,44.0751,44.1045,43.9578,43.9872,278125.0
2019-08-19 10:45:00,45.01,45.06,44.95,45.02,419766.0,43.9969,44.0458,43.9383,44.0067,419766.0
2019-08-19 10:50:00,45.01,45.08,44.93,45.07,341873.0,43.9969,44.0654,43.9187,44.0556,341873.0
2019-08-19 10:55:00,45.07,45.11,44.98,45.0,200201.0,44.0556,44.0947,43.9676,43.9872,200201.0
2019-08-19 11:00:00,45.0,45.18,44.99,45.14,292582.0,43.9872,44.1631,43.9774,44.124,292582.0
2019-08-19 11:05:00,45.14,45.23,45.07,45.21,312668.0,44.124,44.212,44.0556,44.1924,312668.0
2019-08-19 11:10:00,45.2,45.32,45.2,45.27,374403.0,44.1827,44.3,44.1827,44.2511,374403.0
2019-08-19 11:15:00,45.27,45.36,45.21,45.26,301170.0,44.2511,44.3391,44.1924,44.2413,301170.0
2019-08-19 11:20:00,45.27,45.3,45.14,45.16,197301.0,44.2511,44.2804,44.124,44.1436,197301.0
2019-08-19 11:25:00,45.17,45.18,45.1,45.14,180640.0,44.1533,44.1631,44.0849,44.124,180640.0
2019-08-19 11:30:00,45.14,45.19,45.09,45.16,187663.0,44.124,44.1729,44.0751,44.1436,187663.0
2019-08-19 11:35:00,45.16,45.26,45.09,45.23,235296.0,44.1436,44.2413,44.0751,44.212,235296.0
2019-08-19 11:40:00,45.23,45.29,45.17,45.19,163346.0,44.212,44.2706,44.1533,44.1729,163346.0
2019-08-19 11:45:00,45.2,45.28,45.2,45.26,260159.0,44.1827,44.2609,44.1827,44.2413,260159.0
2019-08-19 11:50:00,45.25,45.29,44.96,45.02,749878.0,44.2315,44.2706,43.9481,44.0067,749878.0
2019-08-19 11:55:00,45.01,45.09,44.73,45.05,822474.0,43.9969,44.0751,43.7232,44.036,822474.0
2019-08-19 12:00:00,45.04,45.12,45.0,45.09,255319.0,44.0263,44.1045,43.9872,44.0751,255319.0
2019-08-19 12:05:00,45.08,45.24,45.06,45.22,267674.0,44.0654,44.2218,44.0458,44.2022,267674.0
2019-08-19 12:10:00,45.22,45.26,45.14,45.25,239875.0,44.2022,44.2413,44.124,44.2315,239875.0
2019-08-19 12:15:00,45.24,45.25,45.1,45.15,205937.0,44.2218,44.2315,44.0849,44.1338,205937.0
2019-08-19 12:20:00,45.15,45.17,45.1,45.11,163537.0,44.1338,44.1533,44.0849,44.0947,163537.0
2019-08-19 12:25:00,45.1,45.16,45.09,45.15,136985.0,44.0849,44.1436,44.0751,44.1338,136985.0
2019-08-19 12:30:00,45.15,45.21,45.13,45.15,167132.0,44.1338,44.1924,44.1142,44.1338,167132.0
2019-08-19 12:35:00,45.15,45.19,45.15,45.19,92827.0,44.1338,44.1729,44.1338,44.1729,92827.0
2019-08-19 12:40:00,45.19,45.22,45.13,45.18,140327.0,44.1729,44.2022,44.1142,44.1631,140327.0
2019-08-19 12:45:00,45.18,45.24,45.17,45.22,163318.0,44.1631,44.2218,44.1533,44.2022,163318.0
2019-08-19 12:50:00,45.22,45.23,45.16,45.21,156698.0,44.2022,44.212,44.1436,44.1924,156698.0
2019-08-19 12:55:00,45.21,45.25,45.19,45.22,98668.0,44.1924,44.2315,44.1729,44.2022,98668.0
2019-08-19 13:00:00,45.21,45.24,45.17,45.19,89575.0,44.1924,44.2218,44.1533,44.1729,89575.0
2019-08-19 13:05:00,45.19,45.25,45.19,45.25,83149.0,44.1729,44.2315,44.1729,44.2315,83149.0
2019-08-19 13:10:00,45.24,45.3,45.19,45.23,185588.0,44.2218,44.2804,44.1729,44.212,185588.0
2019-08-19 13:15:00,45.22,45.3,45.17,45.3,146954.0,44.2022,44.2804,44.1533,44.2804,146954.0
2019-08-19 13:20:00,45.3,45.33,45.23,45.28,193497.0,44.2804,44.3097,44.212,44.2609,193497.0
2019-08-19 13:25:00,45.28,45.29,45.21,45.24,57637.0,44.2609,44.2706,44.1924,44.2218,57637.0
2019-08-19 13:30:00,45.24,45.27,45.22,45.24,119678.0,44.2218,44.2511,44.2022,44.2218,119678.0
2019-08-19 13:35:00,45.24,45.26,45.21,45.25,97530.0,44.2218,44.2413,44.1924,44.2315,97530.0
2019-08-19 13:40:00,45.25,45.25,45.14,45.16,142956.0,44.2315,44.2315,44.124,44.1436,142956.0
2019-08-19 13:45:00,45.16,45.18,45.12,45.16,102966.0,44.1436,44.1631,44.1045,44.1436,102966.0
2019-08-19 13:50:00,45.16,45.18,45.12,45.15,85567.0,44.1436,44.1631,44.1045,44.1338,85567.0
2019-08-19 13:55:00,45.15,45.17,45.13,45.16,44543.0,44.1338,44.1533,44.1142,44.1436,44543.0
2019-08-19 14:00:00,45.16,45.16,45.1,45.13,91890.0,44.1436,44.1436,44.0849,44.1142,91890.0
2019-08-19 14:05:00,45.13,45.16,45.1,45.11,134620.0,44.1142,44.1436,44.0849,44.0947,134620.0
2019-08-19 14:10:00,45.1,45.12,45.05,45.06,140735.0,44.0849,44.1045,44.036,44.0458,140735.0
2019-08-19 14:15:00,45.07,45.1,45.02,45.03,77273.0,44.0556,44.0849,44.0067,44.0165,77273.0
2019-08-19 14:20:00,45.02,45.04,44.98,45.01,169149.0,44.0067,44.0263,43.9676,43.9969,169149.0
2019-08-19 14:25:00,45.01,45.11,44.99,45.11,235294.0,43.9969,44.0947,43.9774,44.0947,235294.0
2019-08-19 14:30:00,45.1,45.11,45.02,45.05,88635.0,44.0849,44.0947,44.0067,44.036,88635.0
2019-08-19 14:35:00,45.05,45.07,44.97,44.98,149855.0,44.036,44.0556,43.9578,43.9676,149855.0
2019-08-19 14:40:00,44.98,45.03,44.95,45.01,91768.0,43.9676,44.0165,43.9383,43.9969,91768.0
2019-08-19 14:45:00,45.01,45.03,45.0,45.01,56154.0,43.9969,44.0165,43.9872,43.9969,56154.0
2019-08-19 14:50:00,45.02,45.05,44.98,44.99,61654.0,44.0067,44.036,43.9676,43.9774,61654.0
2019-08-19 14:55:00,44.99,45.03,44.98,45.0,183281.0,43.9774,44.0165,43.9676,43.9872,183281.0
2019-08-19 15:00:00,45.01,45.04,44.98,44.99,200857.0,43.9969,44.0263,43.9676,43.9774,200857.0
2019-08-19 15:05:00,45.0,45.04,44.99,45.01,149360.0,43.9872,44.0263,43.9774,43.9969,149360.0
2019-08-19 15:10:00,45.0,45.03,44.96,45.03,176216.0,43.9872,44.0165,43.9481,44.0165,176216.0
2019-08-19 15:15:00,45.03,45.03,45.0,45.02,97295.0,44.0165,44.0165,43.9872,44.0067,97295.0
2019-08-19 15:20:00,45.02,45.04,44.98,45.03,133130.0,44.0067,44.0263,43.9676,44.0165,133130.0
2019-08-19 15:25:00,45.04,45.07,45.03,45.05,109054.0,44.0263,44.0556,44.0165,44.036,109054.0
2019-08-19 15:30:00,45.04,45.08,44.99,45.08,246776.0,44.0263,44.0654,43.9774,44.0654,246776.0
2019-08-19 15:35:00,45.08,45.09,45.04,45.09,234459.0,44.0654,44.0751,44.0263,44.0751,234459.0
2019-08-19 15:40:00,45.08,45.09,45.02,45.08,152569.0,44.0654,44.0751,44.0067,44.0654,152569.0
2019-08-19 15:45:00,45.08,45.15,45.05,45.15,288265.0,44.0654,44.1338,44.036,44.1338,288265.0
2019-08-19 15:50:00,45.15,45.16,45.05,45.05,515256.0,44.1338,44.1436,44.036,44.036,515256.0
2019-08-19 15:55:00,45.05,45.09,45.0,45.0,917729.0,44.036,44.0751,43.9872,43.9872,917729.0
2019-08-20 09:30:00,44.85,44.92,44.09,44.13,798469.0,43.8405,43.909,43.0976,43.1367,798469.0
2019-08-20 09:35:00,44.16,44.43,44.04,44.34,351204.0,43.1661,43.43,43.0488,43.342,351204.0
2019-08-20 09:40:00,44.35,44.35,44.18,44.34,185863.0,43.3518,43.3518,43.1856,43.342,185863.0
2019-08-20 09:45:00,44.33,44.42,44.23,44.32,182169.0,43.3322,43.4202,43.2345,43.3225,182169.0
2019-08-20 09:50:00,44.32,44.44,44.23,44.38,209092.0,43.3225,43.4398,43.2345,43.3811,209092.0
2019-08-20 09:55:00,44.37,44.59,44.37,44.48,217605.0,43.3713,43.5864,43.3713,43.4789,217605.0
2019-08-20 10:00:00,44.47,44.53,44.4,44.46,179235.0,43.4691,43.5277,43.4007,43.4593,179235.0
2019-08-20 10:05:00,44.45,44.6,44.44,44.49,118497.0,43.4495,43.5962,43.4398,43.4886,118497.0
2019-08-20 10:10:00,44.48,44.63,44.48,44.55,146447.0,43.4789,43.6255,43.4789,43.5473,146447.0
2019-08-20 10:15:00,44.55,44.59,44.45,44.58,168705.0,43.5473,43.5864,43.4495,43.5766,168705.0
2019-08-20 10:20:00,44.59,44.67,44.5,44.65,132009.0,43.5864,43.6646,43.4984,43.645,132009.0
2019-08-20 10:25:00,44.65,44.81,44.63,44.79,205621.0,43.645,43.8014,43.6255,43.7819,205621.0
2019-08-20 10:30:00,44.78,44.8,44.58,44.58,128421.0,43.7721,43.7917,43.5766,43.5766,128421.0
2019-08-20 10:35:00,44.58,44.66,44.53,44.54,122433.0,43.5766,43.6548,43.5277,43.5375,122433.0
2019-08-20 10:40:00,44.54,44.62,44.5,44.61,132744.0,43.5375,43.6157,43.4984,43.6059,132744.0
2019-08-20 10:45:00,44.62,44.62,44.51,44.57,118738.0,43.6157,43.6157,43.5082,43.5668,118738.0
2019-08-20 10:50:00,44.55,44.6,44.5,44.58,104438.0,43.5473,43.5962,43.4984,43.5766,104438.0
2019-08-20 10:55:00,44.58,44.68,44.57,44.66,154323.0,43.5766,43.6744,43.5668,43.6548,154323.0
2019-08-20 11:00:00,44.66,44.79,44.62,44.79,163772.0,43.6548,43.7819,43.6157,43.7819,163772.0
2019-08-20 11:05:00,44.79,44.82,44.7,44.82,135335.0,43.7819,43.8112,43.6939,43.8112,135335.0
2019-08-20 11:10:00,44.82,44.9,44.77,44.81,122170.0,43.8112,43.8894,43.7623,43.8014,122170.0
2019-08-20 11:15:00,44.81,44.97,44.79,44.89,165931.0,43.8014,43.9578,43.7819,43.8796,165931.0
2019-08-20 11:20:00,44.9,44.92,44.78,44.78,115435.0,43.8894,43.909,43.7721,43.7721,115435.0
2019-08-20 11:25:00,44.78,44.88,44.77,44.81,113363.0,43.7721,43.8699,43.7623,43.8014,113363.0
2019-08-20 11:30:00,44.8,44.85,44.72,44.83,83729.0,43.7917,43.8405,43.7135,43.821,83729.0
2019-08-20 11:35:00,44.83,44.84,44.75,44.75,63363.0,43.821,43.8308,43.7428,43.7428,63363.0
2019-08-20 11:40:00,44.74,44.77,44.7,44.72,115398.0,43.733,43.7623,43.6939,43.7135,115398.0
2019-08-20 11:45:00,44.72,44.82,44.71,44.8,93160.0,43.7135,43.8112,43.7037,43.7917,93160.0
2019-08-20 11:50:00,44.8,44.8,44.66,44.71,364782.0,43.7917,43.7917,43.6548,43.7037,364782.0
2019-08-20 11:55:00,44.7,44.71,44.65,44.71,159374.0,43.6939,43.7037,43.645,43.7037,159374.0
2019-08-20 12:00:00,44.71,44.78,44.7,44.73,163370.0,43.7037,43.7721,43.6939,43.7232,163370.0
2019-08-20 12:05:00,44.74,44.76,44.63,44.64,232217.0,43.733,43.7526,43.6255,43.6353,232217.0
2019-08-20 12:10:00,44.64,44.65,44.59,44.65,206485.0,43.6353,43.645,43.5864,43.645,206485.0
2019-08-20 12:15:00,44.65,44.66,44.61,44.66,76819.0,43.645,43.6548,43.6059,43.6548,76819.0
2019-08-20 12:20:00,44.65,44.7,44.63,44.67,92054.0,43.645,43.6939,43.6255,43.6646,92054.0
2019-08-20 12:25:00,44.67,44.67,44.61,44.66,57652.0,43.6646,43.6646,43.6059,43.6548,57652.0
2019-08-20 12:30:00,44.65,44.66,44.6,44.62,126634.0,43.645,43.6548,43.5962,43.6157,126634.0
2019-08-20 12:35:00,44.62,44.66,44.59,44.65,82538.0,43.6157,43.6548,43.5864,43.645,82538.0
2019-08-20 12:40:00,44.65,44.66,44.55,44.57,86171.0,43.645,43.6548,43.5473,43.5668,86171.0
2019-08-20 12:45:00,44.57,44.57,44.51,44.53,66490.0,43.5668,43.5668,43.5082,43.5277,66490.0
2019-08-20 12:50:00,44.53,44.61,44.52,44.57,79792.0,43.5277,43.6059,43.518,43.5668,79792.0
2019-08-20 12:55:00,44.57,44.63,44.55,44.63,39355.0,43.5668,43.6255,43.5473,43.6255,39355.0
2019-08-20 13:00:00,44.63,44.64,44.54,44.56,37117.0,43.6255,43.6353,43.5375,43.5571,37117.0
2019-08-20 13:05:00,44.56,44.59,44.54,44.57,41948.0,43.5571,43.5864,43.5375,43.5668,41948.0
2019-08-20 13:10:00,44.57,44.6,44.54,44.55,37636.0,43.5668,43.5962,43.5375,43.5473,37636.0
2019-08-20 13:15:00,44.54,44.55,44.47,44.5,134547.0,43.5375,43.5473,43.4691,43.4984,134547.0
2019-08-20 13:20:00,44.5,44.5,44.39,44.39,168816.0,43.4984,43.4984,43.3909,43.3909,168816.0
2019-08-20 13:25:00,44.4,44.48,44.35,44.47,110753.0,43.4007,43.4789,43.3518,43.4691,110753.0
2019-08-20 13:30:00,44.48,44.48,44.37,44.38,60532.0,43.4789,43.4789,43.3713,43.3811,60532.0
2019-08-20 13:35:00,44.38,44.4,44.31,44.32,128896.0,43.3811,43.4007,43.3127,43.3225,128896.0
2019-08-20 13:40:00,44.33,44.38,44.23,44.26,179691.0,43.3322,43.3811,43.2345,43.2638,179691.0
2019-08-20 13:45:00,44.26,44.29,44.25,44.27,80349.0,43.2638,43.2931,43.254,43.2736,80349.0
2019-08-20 13:50:00,44.28,44.4,44.27,44.38,99925.0,43.2834,43.4007,43.2736,43.3811,99925.0
2019-08-20 13:55:00,44.37,44.43,44.36,44.42,79449.0,43.3713,43.43,43.3616,43.4202,79449.0
2019-08-20 14:00:00,44.42,44.45,44.35,44.43,121723.0,43.4202,43.4495,43.3518,43.43,121723.0
2019-08-20 14:05:00,44.42,44.49,44.38,44.39,151937.0,43.4202,43.4886,43.3811,43.3909,151937.0
2019-08-20 14:10:00,44.39,44.41,44.33,44.33,96246.0,43.3909,43.4104,43.3322,43.3322,96246.0
2019-08-20 14:15:00,44.34,44.46,44.33,44.44,78102.0,43.342,43.4593,43.3322,43.4398,78102.0
2019-08-20 14:20:00,44.43,44.47,44.28,44.37,153101.0,43.43,43.4691,43.2834,43.3713,153101.0
2019-08-20 14:25:00,44.36,44.4,44.34,44.35,56095.0,43.3616,43.4007,43.342,43.3518,56095.0
2019-08-20 14:30:00,44.35,44.45,44.32,44.4,116506.0,43.3518,43.4495,43.3225,43.4007,116506.0
2019-08-20 14:35:00,44.4,44.46,44.37,44.4,71424.0,43.4007,43.4593,43.3713,43.4007,71424.0
2019-08-20 14:40:00,44.39,44.4,44.33,44.36,108334.0,43.3909,43.4007,43.3322,43.3616,108334.0
2019-08-20 14:45:00,44.35,44.4,44.3,44.38,159287.0,43.3518,43.4007,43.3029,43.3811,159287.0
2019-08-20 14:50:00,44.37,44.4,44.32,44.37,100038.0,43.3713,43.4007,43.3225,43.3713,100038.0
2019-08-20 14:55:00,44.37,44.39,44.35,44.37,47336.0,43.3713,43.3909,43.3518,43.3713,47336.0
2019-08-20 15:00:00,44.36,44.37,44.3,44.34,79768.0,43.3616,43.3713,43.3029,43.342,79768.0
2019-08-20 15:05:00,44.34,44.37,44.29,44.29,74780.0,43.342,43.3713,43.2931,43.2931,74780.0
2019-08-20 15:10:00,44.29,44.36,44.29,44.35,41196.0,43.2931,43.3616,43.2931,43.3518,41196.0
2019-08-20 15:15:00,44.36,44.36,44.26,44.28,100481.0,43.3616,43.3616,43.2638,43.2834,100481.0
2019-08-20 15:20:00,44.28,44.34,44.27,44.33,60802.0,43.2834,43.342,43.2736,43.3322,60802.0
2019-08-20 15:25:00,44.33,44.39,44.31,44.39,93521.0,43.3322,43.3909,43.3127,43.3909,93521.0
2019-08-20 15:30:00,44.39,44.42,44.38,44.41,142339.0,43.3909,43.4202,43.3811,43.4104,142339.0
2019-08-20 15:35:00,44.41,44.41,44.38,44.41,92782.0,43.4104,43.4104,43.3811,43.4104,92782.0
2019-08-20 15:40:00,44.41,44.42,44.32,44.35,193551.0,43.4104,43.4202,43.3225,43.3518,193551.0
2019-08-20 15:45:00,44.36,44.38,44.33,44.34,159655.0,43.3616,43.3811,43.3322,43.342,159655.0
2019-08-20 15:50:00,44.35,44.37,44.3,44.32,302150.0,43.3518,43.3713,43.3029,43.3225,302150.0
2019-08-20 15:55:00,44.31,44.33,44.18,44.23,826250.0,43.3127,43.3322,43.1856,43.2345,826250.0
2019-08-21 09:30:00,44.81,45.0,44.6,44.82,511263.0,43.8014,43.9872,43.5962,43.8112,511263.0
2019-08-21 09:35:00,44.82,44.86,44.61,44.67,266521.0,43.8112,43.8503,43.6059,43.6646,266521.0
2019-08-21 09:40:00,44.68,44.8,44.66,44.69,256069.0,43.6744,43.7917,43.6548,43.6841,256069.0
2019-08-21 09:45:00,44.71,44.94,44.69,44.89,280618.0,43.7037,43.9285,43.6841,43.8796,280618.0
2019-08-21 09:50:00,44.89,44.99,44.84,44.97,192763.0,43.8796,43.9774,43.8308,43.9578,192763.0
2019-08-21 09:55:00,44.97,44.97,44.82,44.83,181940.0,43.9578,43.9578,43.8112,43.821,181940.0
2019-08-21 10:00:00,44.83,44.92,44.82,44.87,195086.0,43.821,43.909,43.8112,43.8601,195086.0
2019-08-21 10:05:00,44.88,44.88,44.77,44.79,181304.0,43.8699,43.8699,43.7623,43.7819,181304.0
2019-08-21 10:10:00,44.8,44.86,44.67,44.68,210543.0,43.7917,43.8503,43.6646,43.6744,210543.0
2019-08-21 10:15:00,44.69,44.82,44.66,44.79,142010.0,43.6841,43.8112,43.6548,43.7819,142010.0
2019-08-21 10:20:00,44.78,44.8,44.69,44.76,126257.0,43.7721,43.7917,43.6841,43.7526,126257.0
2019-08-21 10:25:00,44.77,44.78,44.64,44.65,130338.0,43.7623,43.7721,43.6353,43.645,130338.0
2019-08-21 10:30:00,44.64,44.69,44.6,44.63,134573.0,43.6353,43.6841,43.5962,43.6255,134573.0
2019-08-21 10:35:00,44.62,44.68,44.57,44.6,161659.0,43.6157,43.6744,43.5668,43.5962,161659.0
2019-08-21 10:40:00,44.59,44.64,44.55,44.58,129290.0,43.5864,43.6353,43.5473,43.5766,129290.0
2019-08-21 10:45:00,44.57,44.61,44.52,44.55,111482.0,43.5668,43.6059,43.518,43.5473,111482.0
2019-08-21 10:50:00,44.55,44.58,44.51,44.53,146486.0,43.5473,43.5766,43.5082,43.5277,146486.0
2019-08-21 10:55:00,44.53,44.53,44.43,44.47,163561.0,43.5277,43.5277,43.43,43.4691,163561.0
2019-08-21 11:00:00,44.47,44.49,44.41,44.45,204907.0,43.4691,43.4886,43.4104,43.4495,204907.0
2019-08-21 11:05:00,44.45,44.52,44.36,44.37,285923.0,43.4495,43.518,43.3616,43.3713,285923.0
2019-08-21 11:10:00,44.37,44.45,44.29,44.31,315198.0,43.3713,43.4495,43.2931,43.3127,315198.0
2019-08-21 11:15:00,44.3,44.31,44.2,44.27,258134.0,43.3029,43.3127,43.2052,43.2736,258134.0
2019-08-21 11:20:00,44.28,44.42,44.24,44.38,242291.0,43.2834,43.4202,43.2443,43.3811,242291.0
2019-08-21 11:25:00,44.38,44.56,44.37,44.53,297805.0,43.3811,43.5571,43.3713,43.5277,297805.0
2019-08-21 11:30:00,44.53,44.56,44.42,44.47,105830.0,43.5277,43.5571,43.4202,43.4691,105830.0
2019-08-21 11:35:00,44.46,44.51,44.42,44.49,101607.0,43.4593,43.5082,43.4202,43.4886,101607.0
2019-08-21 11:40:00,44.49,44.52,44.4,44.44,81368.0,43.4886,43.518,43.4007,43.4398,81368.0
2019-08-21 11:45:00,44.45,44.48,44.35,44.35,88069.0,43.4495,43.4789,43.3518,43.3518,88069.0
2019-08-21 11:50:00,44.36,44.45,44.35,44.45,45771.0,43.3616,43.4495,43.3518,43.4495,45771.0
2019-08-21 11:55:00,44.45,44.5,44.38,44.48,94286.0,43.4495,43.4984,43.3811,43.4789,94286.0
2019-08-21 12:00:00,44.49,44.54,44.44,44.45,141792.0,43.4886,43.5375,43.4398,43.4495,141792.0
2019-08-21 12:05:00,44.45,44.49,44.42,44.47,64127.0,43.4495,43.4886,43.4202,43.4691,64127.0
2019-08-21 12:10:00,44.46,44.53,44.44,44.51,104879.0,43.4593,43.5277,43.4398,43.5082,104879.0
2019-08-21 12:15:00,44.51,44.53,44.49,44.51,44931.0,43.5082,43.5277,43.4886,43.5082,44931.0
2019-08-21 12:20:00,44.52,44.55,44.5,44.51,61408.0,43.518,43.5473,43.4984,43.5082,61408.0
2019-08-21 12:25:00,44.51,44.55,44.48,44.5,62635.0,43.5082,43.5473,43.4789,43.4984,62635.0
2019-08-21 12:30:00,44.48,44.49,44.41,44.44,45335.0,43.4789,43.4886,43.4104,43.4398,45335.0
2019-08-21 12:35:00,44.44,44.49,44.43,44.46,49218.0,43.4398,43.4886,43.43,43.4593,49218.0
2019-08-21 12:40:00,44.47,44.5,44.44,44.45,35205.0,43.4691,43.4984,43.4398,43.4495,35205.0
2019-08-21 12:45:00,44.45,44.46,44.4,44.42,42943.0,43.4495,43.4593,43.4007,43.4202,42943.0
2019-08-21 12:50:00,44.42,44.52,44.42,44.52,47448.0,43.4202,43.518,43.4202,43.518,47448.0
2019-08-21 12:55:00,44.52,44.53,44.45,44.47,50351.0,43.518,43.5277,43.4495,43.4691,50351.0
2019-08-21 13:00:00,44.46,44.47,44.38,44.38,108427.0,43.4593,43.4691,43.3811,43.3811,108427.0
2019-08-21 13:05:00,44.38,44.41,44.34,44.36,81686.0,43.3811,43.4104,43.342,43.3616,81686.0
2019-08-21 13:10:00,44.36,44.39,44.35,44.37,46569.0,43.3616,43.3909,43.3518,43.3713,46569.0
2019-08-21 13:15:00,44.38,44.39,44.26,44.29,96146.0,43.3811,43.3909,43.2638,43.2931,96146.0
2019-08-21 13:20:00,44.29,44.29,44.19,44.19,165484.0,43.2931,43.2931,43.1954,43.1954,165484.0
2019-08-21 13:25:00,44.19,44.27,44.14,44.25,180625.0,43.1954,43.2736,43.1465,43.254,180625.0
2019-08-21 13:30:00,44.26,44.26,44.19,44.24,89252.0,43.2638,43.2638,43.1954,43.2443,89252.0
2019-08-21 13:35:00,44.23,44.3,44.23,44.28,68470.0,43.2345,43.3029,43.2345,43.2834,68470.0
2019-08-21 13:40:00,44.28,44.29,44.19,44.2,56505.0,43.2834,43.2931,43.1954,43.2052,56505.0
2019-08-21 13:45:00,44.21,44.21,44.15,44.15,88356.0,43.2149,43.2149,43.1563,43.1563,88356.0
2019-08-21 13:50:00,44.15,44.15,44.1,44.11,79804.0,43.1563,43.1563,43.1074,43.1172,79804.0
2019-08-21 13:55:00,44.11,44.13,44.05,44.13,124162.0,43.1172,43.1367,43.0585,43.1367,124162.0
2019-08-21 14:00:00,44.12,44.17,43.94,44.1,383724.0,43.127,43.1758,42.951,43.1074,383724.0
2019-08-21 14:05:00,44.1,44.18,44.07,44.09,144921.0,43.1074,43.1856,43.0781,43.0976,144921.0
2019-08-21 14:10:00,44.09,44.14,44.05,44.1,96753.0,43.0976,43.1465,43.0585,43.1074,96753.0
2019-08-21 14:15:00,44.09,44.21,44.09,44.21,121013.0,43.0976,43.2149,43.0976,43.2149,121013.0
2019-08-21 14:20:00,44.21,44.21,44.12,44.13,90788.0,43.2149,43.2149,43.127,43.1367,90788.0
2019-08-21 14:25:00,44.13,44.2,44.1,44.16,144688.0,43.1367,43.2052,43.1074,43.1661,144688.0
2019-08-21 14:30:00,44.16,44.18,44.07,44.09,88359.0,43.1661,43.1856,43.0781,43.0976,88359.0
2019-08-21 14:35:00,44.08,44.09,44.03,44.04,140055.0,43.0879,43.0976,43.039,43.0488,140055.0
2019-08-21 14:40:00,44.04,44.07,44.01,44.05,127441.0,43.0488,43.0781,43.0194,43.0585,127441.0
2019-08-21 14:45:00,44.05,44.07,43.95,43.96,192208.0,43.0585,43.0781,42.9608,42.9706,192208.0
2019-08-21 14:50:00,43.96,43.99,43.94,43.96,141664.0,42.9706,42.9999,42.951,42.9706,141664.0
2019-08-21 14:55:00,43.96,44.02,43.96,43.99,94272.0,42.9706,43.0292,42.9706,42.9999,94272.0
2019-08-21 15:00:00,43.99,44.0,43.94,43.96,126601.0,42.9999,43.0097,42.951,42.9706,126601.0
2019-08-21 15:05:00,43.97,43.98,43.9,43.97,111528.0,42.9803,42.9901,42.9119,42.9803,111528.0
2019-08-21 15:10:00,43.98,44.03,43.95,43.96,126547.0,42.9901,43.039,42.9608,42.9706,126547.0
2019-08-21 15:15:00,43.96,44.02,43.95,44.01,97792.0,42.9706,43.0292,42.9608,43.0194,97792.0
2019-08-21 15:20:00,44.01,44.05,43.97,44.05,150411.0,43.0194,43.0585,42.9803,43.0585,150411.0
2019-08-21 15:25:00,44.05,44.09,44.03,44.08,96244.0,43.0585,43.0976,43.039,43.0879,96244.0
2019-08-21 15:30:00,44.07,44.17,44.07,44.15,193571.0,43.0781,43.1758,43.0781,43.1563,193571.0
2019-08-21 15:35:00,44.16,44.17,44.11,44.14,132177.0,43.1661,43.1758,43.1172,43.1465,132177.0
2019-08-21 15:40:00,44.14,44.17,44.12,44.15,168277.0,43.1465,43.1758,43.127,43.1563,168277.0
2019-08-21 15:45:00,44.15,44.17,44.09,44.12,293027.0,43.1563,43.1758,43.0976,43.127,293027.0
2019-08-21 15:50:00,44.12,44.15,43.96,44.1,433552.0,43.127,43.1563,42.9706,43.1074,433552.0
2019-08-21 15:55:00,44.1,44.21,44.1,44.18,664421.0,43.1074,43.2149,43.1074,43.1856,664421.0
2019-08-22 09:30:00,44.49,44.82,44.24,44.72,824947.0,43.4886,43.8112,43.2443,43.7135,824947.0
2019-08-22 09:35:00,44.72,44.81,44.29,44.33,377724.0,43.7135,43.8014,43.2931,43.3322,377724.0
2019-08-22 09:40:00,44.33,44.59,44.29,44.54,294148.0,43.3322,43.5864,43.2931,43.5375,294148.0
2019-08-22 09:45:00,44.54,44.58,44.43,44.47,302829.0,43.5375,43.5766,43.43,43.4691,302829.0
2019-08-22 09:50:00,44.47,44.73,44.45,44.73,230162.0,43.4691,43.7232,43.4495,43.7232,230162.0
2019-08-22 09:55:00,44.72,44.82,44.66,44.77,226770.0,43.7135,43.8112,43.6548,43.7623,226770.0
2019-08-22 10:00:00,44.8,44.89,44.72,44.85,257292.0,43.7917,43.8796,43.7135,43.8405,257292.0
2019-08-22 10:05:00,44.85,44.86,44.65,44.65,215545.0,43.8405,43.8503,43.645,43.645,215545.0
2019-08-22 10:10:00,44.65,44.74,44.55,44.7,253634.0,43.645,43.733,43.5473,43.6939,253634.0
2019-08-22 10:15:00,44.7,44.74,44.62,44.64,138628.0,43.6939,43.733,43.6157,43.6353,138628.0
2019-08-22 10:20:00,44.63,44.7,44.59,44.66,305085.0,43.6255,43.6939,43.5864,43.6548,305085.0
2019-08-22 10:25:00,44.65,44.68,44.42,44.53,338989.0,43.645,43.6744,43.4202,43.5277,338989.0
2019-08-22 10:30:00,44.51,44.52,44.21,44.25,442881.0,43.5082,43.518,43.2149,43.254,442881.0
2019-08-22 10:35:00,44.25,44.42,44.05,44.41,420998.0,43.254,43.4202,43.0585,43.4104,420998.0
2019-08-22 10:40:00,44.41,44.51,44.33,44.4,211843.0,43.4104,43.5082,43.3322,43.4007,211843.0
2019-08-22 10:45:00,44.4,44.45,44.28,44.45,223605.0,43.4007,43.4495,43.2834,43.4495,223605.0
2019-08-22 10:50:00,44.45,44.52,44.33,44.34,256507.0,43.4495,43.518,43.3322,43.342,256507.0
2019-08-22 10:55:00,44.33,44.43,44.31,44.4,128875.0,43.3322,43.43,43.3127,43.4007,128875.0
2019-08-22 11:00:00,44.4,44.55,44.39,44.54,270154.0,43.4007,43.5473,43.3909,43.5375,270154.0
2019-08-22 11:05:00,44.54,44.69,44.52,44.6,300827.0,43.5375,43.6841,43.518,43.5962,300827.0
2019-08-22 11:10:00,44.6,44.82,44.57,44.8,269764.0,43.5962,43.8112,43.5668,43.7917,269764.0
2019-08-22 11:15:00,44.8,45.0,44.73,44.92,381563.0,43.7917,43.9872,43.7232,43.909,381563.0
2019-08-22 11:20:00,44.91,45.05,44.87,45.01,447178.0,43.8992,44.036,43.8601,43.9969,447178.0
2019-08-22 11:25:00,45.02,45.07,44.92,44.95,755261.0,44.0067,44.0556,43.909,43.9383,755261.0
2019-08-22 11:30:00,44.96,45.03,44.9,44.96,268165.0,43.9481,44.0165,43.8894,43.9481,268165.0
2019-08-22 11:35:00,44.97,45.03,44.89,44.94,204217.0,43.9578,44.0165,43.8796,43.9285,204217.0
2019-08-22 11:40:00,44.94,44.97,44.91,44.93,96685.0,43.9285,43.9578,43.8992,43.9187,96685.0
2019-08-22 11:45:00,44.93,44.95,44.84,44.85,179088.0,43.9187,43.9383,43.8308,43.8405,179088.0
2019-08-22 11:50:00,44.85,44.88,44.82,44.83,138884.0,43.8405,43.8699,43.8112,43.821,138884.0
2019-08-22 11:55:00,44.84,44.87,44.82,44.86,88654.0,43.8308,43.8601,43.8112,43.8503,88654.0
2019-08-22 12:00:00,44.87,45.04,44.84,44.97,264756.0,43.8601,44.0263,43.8308,43.9578,264756.0
2019-08-22 12:05:00,44.97,45.15,44.96,45.12,260637.0,43.9578,44.1338,43.9481,44.1045,260637.0
2019-08-22 12:10:00,45.13,45.17,45.06,45.12,157250.0,44.1142,44.1533,44.0458,44.1045,157250.0
2019-08-22 12:15:00,45.12,45.14,44.98,45.01,262790.0,44.1045,44.124,43.9676,43.9969,262790.0
2019-08-22 12:20:00,45.01,45.05,44.96,45.05,205555.0,43.9969,44.036,43.9481,44.036,205555.0
2019-08-22 12:25:00,45.05,45.07,44.99,45.01,182725.0,44.036,44.0556,43.9774,43.9969,182725.0
2019-08-22 12:30:00,45.0,45.11,44.99,45.03,266154.0,43.9872,44.0947,43.9774,44.0165,266154.0
2019-08-22 12:35:00,45.03,45.12,45.03,45.07,430009.0,44.0165,44.1045,44.0165,44.0556,430009.0
2019-08-22 12:40:00,45.07,45.17,45.06,45.15,346299.0,44.0556,44.1533,44.0458,44.1338,346299.0
2019-08-22 12:45:00,45.16,45.26,45.13,45.24,266684.0,44.1436,44.2413,44.1142,44.2218,266684.0
2019-08-22 12:50:00,45.23,45.29,45.22,45.26,108802.0,44.212,44.2706,44.2022,44.2413,108802.0
2019-08-22 12:55:00,45.25,45.27,45.18,45.18,142825.0,44.2315,44.2511,44.1631,44.1631,142825.0
2019-08-22 13:00:00,45.17,45.2,45.13,45.16,101616.0,44.1533,44.1827,44.1142,44.1436,101616.0
2019-08-22 13:05:00,45.16,45.21,45.13,45.16,137785.0,44.1436,44.1924,44.1142,44.1436,137785.0
2019-08-22 13:10:00,45.16,45.19,45.16,45.18,61989.0,44.1436,44.1729,44.1436,44.1631,61989.0
2019-08-22 13:15:00,45.18,45.19,45.15,45.17,75438.0,44.1631,44.1729,44.1338,44.1533,75438.0
2019-08-22 13:20:00,45.17,45.27,45.16,45.26,87168.0,44.1533,44.2511,44.1436,44.2413,87168.0
2019-08-22 13:25:00,45.26,45.29,45.24,45.25,149052.0,44.2413,44.2706,44.2218,44.2315,149052.0
2019-08-22 13:30:00,45.25,45.32,45.25,45.3,215464.0,44.2315,44.3,44.2315,44.2804,215464.0
2019-08-22 13:35:00,45.31,45.39,45.3,45.37,127113.0,44.2902,44.3684,44.2804,44.3488,127113.0
2019-08-22 13:40:00,45.38,45.45,45.36,45.36,271663.0,44.3586,44.427,44.3391,44.3391,271663.0
2019-08-22 13:45:00,45.37,45.37,45.33,45.33,94484.0,44.3488,44.3488,44.3097,44.3097,94484.0
2019-08-22 13:50:00,45.34,45.34,45.28,45.3,84270.0,44.3195,44.3195,44.2609,44.2804,84270.0
2019-08-22 13:55:00,45.3,45.33,45.23,45.24,65043.0,44.2804,44.3097,44.212,44.2218,65043.0
2019-08-22 14:00:00,45.25,45.29,45.23,45.23,72401.0,44.2315,44.2706,44.212,44.212,72401.0
2019-08-22 14:05:00,45.23,45.23,45.06,45.1,197468.0,44.212,44.212,44.0458,44.0849,197468.0
2019-08-22 14:10:00,45.1,45.14,45.05,45.13,124119.0,44.0849,44.124,44.036,44.1142,124119.0
2019-08-22 14:15:00,45.14,45.15,45.1,45.13,67533.0,44.124,44.1338,44.0849,44.1142,67533.0
2019-08-22 14:20:00,45.14,45.14,45.07,45.08,163917.0,44.124,44.124,44.0556,44.0654,163917.0
2019-08-22 14:25:00,45.09,45.11,45.02,45.05,86190.0,44.0751,44.0947,44.0067,44.036,86190.0
2019-08-22 14:30:00,45.05,45.08,45.03,45.07,56227.0,44.036,44.0654,44.0165,44.0556,56227.0
2019-08-22 14:35:00,45.08,45.1,45.06,45.09,60851.0,44.0654,44.0849,44.0458,44.0751,60851.0
2019-08-22 14:40:00,45.09,45.17,45.09,45.13,81951.0,44.0751,44.1533,44.0751,44.1142,81951.0
2019-08-22 14:45:00,45.13,45.18,45.1,45.12,101378.0,44.1142,44.1631,44.0849,44.1045,101378.0
2019-08-22 14:50:00,45.12,45.17,45.11,45.17,96626.0,44.1045,44.1533,44.0947,44.1533,96626.0
2019-08-22 14:55:00,45.16,45.2,45.12,45.13,95894.0,44.1436,44.1827,44.1045,44.1142,95894.0
2019-08-22 15:00:00,45.13,45.14,45.06,45.06,50343.0,44.1142,44.124,44.0458,44.0458,50343.0
2019-08-22 15:05:00,45.07,45.08,44.98,44.99,105279.0,44.0556,44.0654,43.9676,43.9774,105279.0
2019-08-22 15:10:00,44.98,45.03,44.92,44.99,134735.0,43.9676,44.0165,43.909,43.9774,134735.0
2019-08-22 15:15:00,44.99,45.01,44.93,44.97,60649.0,43.9774,43.9969,43.9187,43.9578,60649.0
2019-08-22 15:20:00,44.98,44.99,44.95,44.99,37616.0,43.9676,43.9774,43.9383,43.9774,37616.0
2019-08-22 15:25:00,44.99,45.0,44.91,44.92,94290.0,43.9774,43.9872,43.8992,43.909,94290.0
2019-08-22 15:30:00,44.91,44.96,44.89,44.89,96020.0,43.8992,43.9481,43.8796,43.8796,96020.0
2019-08-22 15:35:00,44.89,44.96,44.87,44.95,267258.0,43.8796,43.9481,43.8601,43.9383,267258.0
2019-08-22 15:40:00,44.95,44.95,44.88,44.91,96781.0,43.9383,43.9383,43.8699,43.8992,96781.0
2019-08-22 15:45:00,44.91,44.93,44.89,44.91,129879.0,43.8992,43.9187,43.8796,43.8992,129879.0
2019-08-22 15:50:00,44.92,45.02,44.91,45.0,282631.0,43.909,44.0067,43.8992,43.9872,282631.0
2019-08-22 15:55:00,44.99,45.0,44.75,44.78,998560.0,43.9774,43.9872,43.7428,43.7721,998560.0
2019-08-23 09:30:00,43.95,44.25,43.75,44.09,791860.0,42.9608,43.254,42.7653,43.0976,791860.0
2019-08-23 09:35:00,44.1,44.19,43.88,44.04,364366.0,43.1074,43.1954,42.8924,43.0488,364366.0
2019-08-23 09:40:00,44.05,44.32,44.02,44.32,275714.0,43.0585,43.3225,43.0292,43.3225,275714.0
2019-08-23 09:45:00,44.31,44.33,44.09,44.11,330354.0,43.3127,43.3322,43.0976,43.1172,330354.0
2019-08-23 09:50:00,44.1,44.25,43.99,44.22,347329.0,43.1074,43.254,42.9999,43.2247,347329.0
2019-08-23 09:55:00,44.21,44.44,44.21,44.44,297308.0,43.2149,43.4398,43.2149,43.4398,297308.0
2019-08-23 10:00:00,44.45,44.78,44.32,44.46,583694.0,43.4495,43.7721,43.3225,43.4593,583694.0
2019-08-23 10:05:00,44.47,44.68,44.45,44.51,282022.0,43.4691,43.6744,43.4495,43.5082,282022.0
2019-08-23 10:10:00,44.52,44.63,44.29,44.57,306797.0,43.518,43.6255,43.2931,43.5668,306797.0
2019-08-23 10:15:00,44.58,44.65,44.48,44.61,233925.0,43.5766,43.645,43.4789,43.6059,233925.0
2019-08-23 10:20:00,44.61,44.68,44.52,44.55,194145.0,43.6059,43.6744,43.518,43.5473,194145.0
2019-08-23 10:25:00,44.56,44.6,44.48,44.54,169081.0,43.5571,43.5962,43.4789,43.5375,169081.0
2019-08-23 10:30:00,44.55,44.71,44.45,44.71,267024.0,43.5473,43.7037,43.4495,43.7037,267024.0
2019-08-23 10:35:00,44.71,44.95,44.65,44.93,345545.0,43.7037,43.9383,43.645,43.9187,345545.0
2019-08-23 10:40:00,44.93,44.97,44.77,44.78,295898.0,43.9187,43.9578,43.7623,43.7721,295898.0
2019-08-23 10:45:00,44.78,44.81,44.64,44.66,184005.0,43.7721,43.8014,43.6353,43.6548,184005.0
2019-08-23 10:50:00,44.67,44.85,44.67,44.81,153871.0,43.6646,43.8405,43.6646,43.8014,153871.0
2019-08-23 10:55:00,44.81,44.86,44.57,44.64,252415.0,43.8014,43.8503,43.5668,43.6353,252415.0
2019-08-23 11:00:00,44.64,44.69,44.0,44.25,843018.0,43.6353,43.6841,43.0097,43.254,843018.0
2019-08-23 11:05:00,44.24,44.36,43.51,43.55,979558.0,43.2443,43.3616,42.5307,42.5698,979558.0
2019-08-23 11:10:00,43.57,43.61,43.23,43.45,1063579.0,42.5894,42.6285,42.257,42.4721,1063579.0
2019-08-23 11:15:00,43.45,43.76,43.37,43.66,419254.0,42.4721,42.7751,42.3939,42.6773,419254.0
2019-08-23 11:20:00,43.65,43.73,43.54,43.63,353832.0,42.6676,42.7457,42.56,42.648,353832.0
2019-08-23 11:25:00,43.62,43.62,43.41,43.43,313717.0,42.6382,42.6382,42.433,42.4525,313717.0
2019-08-23 11:30:00,43.43,43.56,43.3,43.33,279458.0,42.4525,42.5796,42.3254,42.3548,279458.0
2019-08-23 11:35:00,43.33,43.37,43.13,43.24,338609.0,42.3548,42.3939,42.1593,42.2668,338609.0
2019-08-23 11:40:00,43.23,43.32,43.06,43.3,377653.0,42.257,42.345,42.0908,42.3254,377653.0
2019-08-23 11:45:00,43.29,43.32,43.19,43.21,278922.0,42.3157,42.345,42.2179,42.2375,278922.0
2019-08-23 11:50:00,43.21,43.28,43.11,43.18,351007.0,42.2375,42.3059,42.1397,42.2081,351007.0
2019-08-23 11:55:00,43.17,43.29,43.11,43.14,343565.0,42.1984,42.3157,42.1397,42.169,343565.0
2019-08-23 12:00:00,43.14,43.23,43.04,43.17,185529.0,42.169,42.257,42.0713,42.1984,185529.0
2019-08-23 12:05:00,43.16,43.19,43.05,43.18,134446.0,42.1886,42.2179,42.0811,42.2081,134446.0
2019-08-23 12:10:00,43.18,43.33,43.16,43.32,227377.0,42.2081,42.3548,42.1886,42.345,227377.0
2019-08-23 12:15:00,43.32,43.39,43.3,43.35,214448.0,42.345,42.4134,42.3254,42.3743,214448.0
2019-08-23 12:20:00,43.34,43.35,43.22,43.23,164990.0,42.3645,42.3743,42.2472,42.257,164990.0
2019-08-23 12:25:00,43.23,43.26,43.03,43.05,351463.0,42.257,42.2863,42.0615,42.0811,351463.0
2019-08-23 12:30:00,43.04,43.27,43.04,43.21,379944.0,42.0713,42.2961,42.0713,42.2375,379944.0
2019-08-23 12:35:00,43.21,43.22,43.12,43.14,219746.0,42.2375,42.2472,42.1495,42.169,219746.0
2019-08-23 12:40:00,43.15,43.17,43.03,43.05,299254.0,42.1788,42.1984,42.0615,42.0811,299254.0
2019-08-23 12:45:00,43.04,43.12,43.0,43.03,208136.0,42.0713,42.1495,42.0322,42.0615,208136.0
2019-08-23 12:50:00,43.02,43.08,42.92,42.92,211773.0,42.0517,42.1104,41.954,41.954,211773.0
2019-08-23 12:55:00,42.93,43.2,42.92,43.11,285807.0,41.9638,42.2277,41.954,42.1397,285807.0
2019-08-23 13:00:00,43.11,43.11,43.01,43.04,152918.0,42.1397,42.1397,42.042,42.0713,152918.0
2019-08-23 13:05:00,43.05,43.07,42.89,42.93,269240.0,42.0811,42.1006,41.9247,41.9638,269240.0
2019-08-23 13:10:00,42.92,43.14,42.91,43.13,179257.0,41.954,42.169,41.9442,42.1593,179257.0
2019-08-23 13:15:00,43.13,43.14,42.93,42.94,178505.0,42.1593,42.169,41.9638,41.9735,178505.0
2019-08-23 13:20:00,42.94,42.95,42.81,42.82,183320.0,41.9735,41.9833,41.8465,41.8562,183320.0
2019-08-23 13:25:00,42.81,42.88,42.77,42.82,220696.0,41.8465,41.9149,41.8074,41.8562,220696.0
2019-08-23 13:30:00,42.82,42.94,42.8,42.93,218804.0,41.8562,41.9735,41.8367,41.9638,218804.0
2019-08-23 13:35:00,42.94,43.0,42.87,42.98,198865.0,41.9735,42.0322,41.9051,42.0126,198865.0
2019-08-23 13:40:00,42.98,42.98,42.86,42.88,117711.0,42.0126,42.0126,41.8953,41.9149,117711.0
2019-08-23 13:45:00,42.88,43.02,42.86,42.97,151095.0,41.9149,42.0517,41.8953,42.0029,151095.0
2019-08-23 13:50:00,42.97,42.99,42.86,42.98,172456.0,42.0029,42.0224,41.8953,42.0126,172456.0
2019-08-23 13:55:00,42.99,42.99,42.85,42.89,124186.0,42.0224,42.0224,41.8856,41.9247,124186.0
2019-08-23 14:00:00,42.89,42.9,42.84,42.87,134646.0,41.9247,41.9344,41.8758,41.9051,134646.0
2019-08-23 14:05:00,42.86,42.92,42.83,42.87,152828.0,41.8953,41.954,41.866,41.9051,152828.0
2019-08-23 14:10:00,42.87,42.89,42.81,42.82,104949.0,41.9051,41.9247,41.8465,41.8562,104949.0
2019-08-23 14:15:00,42.83,42.9,42.83,42.87,88142.0,41.866,41.9344,41.866,41.9051,88142.0
2019-08-23 14:20:00,42.88,42.96,42.88,42.94,103241.0,41.9149,41.9931,41.9149,41.9735,103241.0
2019-08-23 14:25:00,42.94,42.99,42.85,42.91,129975.0,41.9735,42.0224,41.8856,41.9442,129975.0
2019-08-23 14:30:00,42.91,42.94,42.82,42.87,142974.0,41.9442,41.9735,41.8562,41.9051,142974.0
2019-08-23 14:35:00,42.87,42.87,42.78,42.8,182025.0,41.9051,41.9051,41.8171,41.8367,182025.0
2019-08-23 14:40:00,42.8,42.88,42.74,42.74,179034.0,41.8367,41.9149,41.778,41.778,179034.0
2019-08-23 14:45:00,42.73,42.8,42.66,42.77,219761.0,41.7683,41.8367,41.6998,41.8074,219761.0
2019-08-23 14:50:00,42.76,42.88,42.75,42.83,191645.0,41.7976,41.9149,41.7878,41.866,191645.0
2019-08-23 14:55:00,42.84,42.98,42.8,42.96,173372.0,41.8758,42.0126,41.8367,41.9931,173372.0
2019-08-23 15:00:00,42.95,42.97,42.88,42.97,140887.0,41.9833,42.0029,41.9149,42.0029,140887.0
2019-08-23 15:05:00,42.96,43.1,42.94,42.99,230293.0,41.9931,42.1299,41.9735,42.0224,230293.0
2019-08-23 15:10:00,42.99,43.0,42.86,42.93,195470.0,42.0224,42.0322,41.8953,41.9638,195470.0
2019-08-23 15:15:00,42.93,43.02,42.92,42.95,194684.0,41.9638,42.0517,41.954,41.9833,194684.0
2019-08-23 15:20:00,42.95,42.99,42.87,42.93,141262.0,41.9833,42.0224,41.9051,41.9638,141262.0
2019-08-23 15:25:00,42.92,42.96,42.87,42.91,190088.0,41.954,41.9931,41.9051,41.9442,190088.0
2019-08-23 15:30:00,42.91,42.93,42.82,42.88,296088.0,41.9442,41.9638,41.8562,41.9149,296088.0
2019-08-23 15:35:00,42.87,42.94,42.81,42.93,237295.0,41.9051,41.9735,41.8465,41.9638,237295.0
2019-08-23 15:40:00,42.93,43.0,42.89,42.96,321873.0,41.9638,42.0322,41.9247,41.9931,321873.0
2019-08-23 15:45:00,42.96,43.07,42.85,42.85,522559.0,41.9931,42.1006,41.8856,41.8856,522559.0
2019-08-23 15:50:00,42.85,42.98,42.83,42.92,595495.0,41.8856,42.0126,41.866,41.954,595495.0
2019-08-23 15:55:00,42.91,43.0,42.78,42.96,1504018.0,41.9442,42.0322,41.8171,41.9931,1504018.0
2019-08-26 09:30:00,43.73,43.77,43.36,43.52,876576.0,42.7457,42.7848,42.3841,42.5405,876576.0
2019-08-26 09:35:00,43.53,43.7,43.31,43.43,312024.0,42.5503,42.7164,42.3352,42.4525,312024.0
2019-08-26 09:40:00,43.46,43.51,43.21,43.23,288225.0,42.4818,42.5307,42.2375,42.257,288225.0
2019-08-26 09:45:00,43.23,43.4,43.16,43.24,262473.0,42.257,42.4232,42.1886,42.2668,262473.0
2019-08-26 09:50:00,43.24,43.46,43.24,43.38,248361.0,42.2668,42.4818,42.2668,42.4036,248361.0
2019-08-26 09:55:00,43.38,43.57,43.37,43.55,210115.0,42.4036,42.5894,42.3939,42.5698,210115.0
2019-08-26 10:00:00,43.58,43.73,43.54,43.63,239439.0,42.5991,42.7457,42.56,42.648,239439.0
2019-08-26 10:05:00,43.64,43.66,43.4,43.4,145593.0,42.6578,42.6773,42.4232,42.4232,145593.0
2019-08-26 10:10:00,43.41,43.44,43.28,43.32,187933.0,42.433,42.4623,42.3059,42.345,187933.0
2019-08-26 10:15:00,43.33,43.36,43.21,43.31,205269.0,42.3548,42.3841,42.2375,42.3352,205269.0
2019-08-26 10:20:00,43.32,43.44,43.32,43.41,142672.0,42.345,42.4623,42.345,42.433,142672.0
2019-08-26 10:25:00,43.41,43.56,43.38,43.46,234979.0,42.433,42.5796,42.4036,42.4818,234979.0
2019-08-26 10:30:00,43.45,43.47,43.33,43.45,127497.0,42.4721,42.4916,42.3548,42.4721,127497.0
2019-08-26 10:35:00,43.45,43.47,43.34,43.47,156834.0,42.4721,42.4916,42.3645,42.4916,156834.0
2019-08-26 10:40:00,43.45,43.51,43.33,43.5,181893.0,42.4721,42.5307,42.3548,42.5209,181893.0
2019-08-26 10:45:00,43.49,43.57,43.42,43.56,201207.0,42.5112,42.5894,42.4427,42.5796,201207.0
2019-08-26 10:50:00,43.55,43.57,43.44,43.51,171604.0,42.5698,42.5894,42.4623,42.5307,171604.0
2019-08-26 10:55:00,43.5,43.5,43.33,43.44,134458.0,42.5209,42.5209,42.3548,42.4623,134458.0
2019-08-26 11:00:00,43.43,43.51,43.39,43.44,75411.0,42.4525,42.5307,42.4134,42.4623,75411.0
2019-08-26 11:05:00,43.45,43.48,43.38,43.45,102398.0,42.4721,42.5014,42.4036,42.4721,102398.0
2019-08-26 11:10:00,43.44,43.57,43.37,43.51,138167.0,42.4623,42.5894,42.3939,42.5307,138167.0
2019-08-26 11:15:00,43.52,43.55,43.4,43.44,78391.0,42.5405,42.5698,42.4232,42.4623,78391.0
2019-08-26 11:20:00,43.43,43.51,43.39,43.48,98206.0,42.4525,42.5307,42.4134,42.5014,98206.0
2019-08-26 11:25:00,43.49,43.57,43.44,43.52,173781.0,42.5112,42.5894,42.4623,42.5405,173781.0
2019-08-26 11:30:00,43.52,43.58,43.48,43.55,101722.0,42.5405,42.5991,42.5014,42.5698,101722.0
2019-08-26 11:35:00,43.55,43.65,43.53,43.64,105908.0,42.5698,42.6676,42.5503,42.6578,105908.0
2019-08-26 11:40:00,43.64,43.66,43.56,43.56,129572.0,42.6578,42.6773,42.5796,42.5796,129572.0
2019-08-26 11:45:00,43.57,43.6,43.52,43.59,96696.0,42.5894,42.6187,42.5405,42.6089,96696.0
2019-08-26 11:50:00,43.59,43.6,43.54,43.57,61719.0,42.6089,42.6187,42.56,42.5894,61719.0
2019-08-26 11:55:00,43.57,43.67,43.57,43.66,89751.0,42.5894,42.6871,42.5894,42.6773,89751.0
2019-08-26 12:00:00,43.67,43.68,43.58,43.61,60827.0,42.6871,42.6969,42.5991,42.6285,60827.0
2019-08-26 12:05:00,43.61,43.67,43.57,43.65,77912.0,42.6285,42.6871,42.5894,42.6676,77912.0
2019-08-26 12:10:00,43.66,43.68,43.56,43.57,76262.0,42.6773,42.6969,42.5796,42.5894,76262.0
2019-08-26 12:15:00,43.57,43.6,43.55,43.56,100905.0,42.5894,42.6187,42.5698,42.5796,100905.0
2019-08-26 12:20:00,43.56,43.77,43.56,43.73,193826.0,42.5796,42.7848,42.5796,42.7457,193826.0
2019-08-26 12:25:00,43.73,43.76,43.67,43.67,141274.0,42.7457,42.7751,42.6871,42.6871,141274.0
2019-08-26 12:30:00,43.68,43.69,43.58,43.59,67702.0,42.6969,42.7067,42.5991,42.6089,67702.0
2019-08-26 12:35:00,43.59,43.62,43.55,43.56,65585.0,42.6089,42.6382,42.5698,42.5796,65585.0
2019-08-26 12:40:00,43.56,43.59,43.53,43.59,67641.0,42.5796,42.6089,42.5503,42.6089,67641.0
2019-08-26 12:45:00,43.59,43.61,43.49,43.52,75104.0,42.6089,42.6285,42.5112,42.5405,75104.0
2019-08-26 12:50:00,43.51,43.54,43.47,43.53,113508.0,42.5307,42.56,42.4916,42.5503,113508.0
2019-08-26 12:55:00,43.54,43.63,43.54,43.61,72618.0,42.56,42.648,42.56,42.6285,72618.0
2019-08-26 13:00:00,43.61,43.64,43.56,43.61,66205.0,42.6285,42.6578,42.5796,42.6285,66205.0
2019-08-26 13:05:00,43.61,43.62,43.54,43.6,75067.0,42.6285,42.6382,42.56,42.6187,75067.0
2019-08-26 13:10:00,43.6,43.6,43.44,43.45,68302.0,42.6187,42.6187,42.4623,42.4721,68302.0
2019-08-26 13:15:00,43.46,43.5,43.43,43.46,52002.0,42.4818,42.5209,42.4525,42.4818,52002.0
2019-08-26 13:20:00,43.45,43.49,43.43,43.47,75320.0,42.4721,42.5112,42.4525,42.4916,75320.0
2019-08-26 13:25:00,43.47,43.53,43.46,43.49,48981.0,42.4916,42.5503,42.4818,42.5112,48981.0
2019-08-26 13:30:00,43.5,43.5,43.41,43.45,88428.0,42.5209,42.5209,42.433,42.4721,88428.0
2019-08-26 13:35:00,43.44,43.53,43.43,43.45,98021.0,42.4623,42.5503,42.4525,42.4721,98021.0
2019-08-26 13:40:00,43.45,43.46,43.38,43.39,80353.0,42.4721,42.4818,42.4036,42.4134,80353.0
2019-08-26 13:45:00,43.39,43.43,43.38,43.41,67623.0,42.4134,42.4525,42.4036,42.433,67623.0
2019-08-26 13:50:00,43.42,43.43,43.33,43.36,88940.0,42.4427,42.4525,42.3548,42.3841,88940.0
2019-08-26 13:55:00,43.36,43.39,43.33,43.38,54397.0,42.3841,42.4134,42.3548,42.4036,54397.0
2019-08-26 14:00:00,43.38,43.38,43.26,43.29,92214.0,42.4036,42.4036,42.2863,42.3157,92214.0
2019-08-26 14:05:00,43.29,43.34,43.28,43.33,148378.0,42.3157,42.3645,42.3059,42.3548,148378.0
2019-08-26 14:10:00,43.33,43.33,43.25,43.29,56268.0,42.3548,42.3548,42.2766,42.3157,56268.0
2019-08-26 14:15:00,43.28,43.34,43.27,43.31,42502.0,42.3059,42.3645,42.2961,42.3352,42502.0
2019-08-26 14:20:00,43.31,43.33,43.27,43.29,45416.0,42.3352,42.3548,42.2961,42.3157,45416.0
2019-08-26 14:25:00,43.3,43.35,43.29,43.34,75944.0,42.3254,42.3743,42.3157,42.3645,75944.0
2019-08-26 14:30:00,43.32,43.43,43.31,43.35,119565.0,42.345,42.4525,42.3352,42.3743,119565.0
2019-08-26 14:35:00,43.35,43.43,43.33,43.41,79255.0,42.3743,42.4525,42.3548,42.433,79255.0
2019-08-26 14:40:00,43.4,43.42,43.37,43.38,53628.0,42.4232,42.4427,42.3939,42.4036,53628.0
2019-08-26 14:45:00,43.38,43.41,43.34,43.35,77302.0,42.4036,42.433,42.3645,42.3743,77302.0
2019-08-26 14:50:00,43.36,43.38,43.33,43.36,60042.0,42.3841,42.4036,42.3548,42.3841,60042.0
2019-08-26 14:55:00,43.37,43.37,43.33,43.36,69187.0,42.3939,42.3939,42.3548,42.3841,69187.0
2019-08-26 15:00:00,43.36,43.47,43.36,43.36,128846.0,42.3841,42.4916,42.3841,42.3841,128846.0
2019-08-26 15:05:00,43.37,43.38,43.3,43.33,91467.0,42.3939,42.4036,42.3254,42.3548,91467.0
2019-08-26 15:10:00,43.33,43.37,43.31,43.35,76479.0,42.3548,42.3939,42.3352,42.3743,76479.0
2019-08-26 15:15:00,43.34,43.42,43.33,43.35,115654.0,42.3645,42.4427,42.3548,42.3743,115654.0
2019-08-26 15:20:00,43.35,43.36,43.29,43.32,59221.0,42.3743,42.3841,42.3157,42.345,59221.0
2019-08-26 15:25:00,43.32,43.34,43.26,43.28,73415.0,42.345,42.3645,42.2863,42.3059,73415.0
2019-08-26 15:30:00,43.28,43.35,43.26,43.27,140807.0,42.3059,42.3743,42.2863,42.2961,140807.0
2019-08-26 15:35:00,43.27,43.29,43.21,43.22,118832.0,42.2961,42.3157,42.2375,42.2472,118832.0
2019-08-26 15:40:00,43.22,43.24,43.2,43.23,197069.0,42.2472,42.2668,42.2277,42.257,197069.0
2019-08-26 15:45:00,43.23,43.3,43.22,43.25,248716.0,42.257,42.3254,42.2472,42.2766,248716.0
2019-08-26 15:50:00,43.26,43.36,43.26,43.33,293227.0,42.2863,42.3841,42.2863,42.3548,293227.0
2019-08-26 15:55:00,43.33,43.43,43.26,43.43,538254.0,42.3548,42.4525,42.2863,42.4525,538254.0
2019-08-27 09:30:00,43.77,43.77,43.43,43.5,440708.0,42.7848,42.7848,42.4525,42.5209,440708.0
2019-08-27 09:35:00,43.49,43.68,43.44,43.61,398912.0,42.5112,42.6969,42.4623,42.6285,398912.0
2019-08-27 09:40:00,43.61,43.7,43.5,43.66,416570.0,42.6285,42.7164,42.5209,42.6773,416570.0
2019-08-27 09:45:00,43.66,43.8,43.59,43.7,317557.0,42.6773,42.8142,42.6089,42.7164,317557.0
2019-08-27 09:50:00,43.71,43.71,43.48,43.48,291101.0,42.7262,42.7262,42.5014,42.5014,291101.0
2019-08-27 09:55:00,43.48,43.56,43.39,43.44,192822.0,42.5014,42.5796,42.4134,42.4623,192822.0
2019-08-27 10:00:00,43.43,43.52,43.33,43.34,206328.0,42.4525,42.5405,42.3548,42.3645,206328.0
2019-08-27 10:05:00,43.34,43.42,43.27,43.31,250039.0,42.3645,42.4427,42.2961,42.3352,250039.0
2019-08-27 10:10:00,43.31,43.38,43.19,43.23,231707.0,42.3352,42.4036,42.2179,42.257,231707.0
2019-08-27 10:15:00,43.22,43.29,43.17,43.26,134587.0,42.2472,42.3157,42.1984,42.2863,134587.0
2019-08-27 10:20:00,43.26,43.28,43.02,43.06,308757.0,42.2863,42.3059,42.0517,42.0908,308757.0
2019-08-27 10:25:00,43.05,43.08,42.94,43.0,383891.0,42.0811,42.1104,41.9735,42.0322,383891.0
2019-08-27 10:30:00,43.0,43.04,42.97,42.99,137555.0,42.0322,42.0713,42.0029,42.0224,137555.0
2019-08-27 10:35:00,42.99,43.01,42.91,42.96,174490.0,42.0224,42.042,41.9442,41.9931,174490.0
2019-08-27 10:40:00,42.96,43.03,42.94,43.03,160240.0,41.9931,42.0615,41.9735,42.0615,160240.0
2019-08-27 10:45:00,43.03,43.08,42.8,42.85,323186.0,42.0615,42.1104,41.8367,41.8856,323186.0
2019-08-27 10:50:00,42.85,42.9,42.77,42.87,403975.0,41.8856,41.9344,41.8074,41.9051,403975.0
2019-08-27 10:55:00,42.87,42.94,42.82,42.84,194937.0,41.9051,41.9735,41.8562,41.8758,194937.0
2019-08-27 11:00:00,42.85,43.08,42.83,43.04,140078.0,41.8856,42.1104,41.866,42.0713,140078.0
2019-08-27 11:05:00,43.04,43.06,42.97,42.99,124731.0,42.0713,42.0908,42.0029,42.0224,124731.0
2019-08-27 11:10:00,42.99,42.99,42.85,42.88,117066.0,42.0224,42.0224,41.8856,41.9149,117066.0
2019-08-27 11:15:00,42.88,42.9,42.66,42.67,307242.0,41.9149,41.9344,41.6998,41.7096,307242.0
2019-08-27 11:20:00,42.68,42.74,42.61,42.65,307184.0,41.7194,41.778,41.651,41.6901,307184.0
2019-08-27 11:25:00,42.65,42.71,42.56,42.56,142608.0,41.6901,41.7487,41.6021,41.6021,142608.0
2019-08-27 11:30:00,42.56,42.68,42.52,42.68,282880.0,41.6021,41.7194,41.563,41.7194,282880.0
2019-08-27 11:35:00,42.67,42.68,42.53,42.54,177946.0,41.7096,41.7194,41.5728,41.5825,177946.0
2019-08-27 11:40:00,42.55,42.56,42.43,42.54,255030.0,41.5923,41.6021,41.475,41.5825,255030.0
2019-08-27 11:45:00,42.54,42.67,42.54,42.65,157407.0,41.5825,41.7096,41.5825,41.6901,157407.0
2019-08-27 11:50:00,42.65,42.65,42.55,42.64,129074.0,41.6901,41.6901,41.5923,41.6803,129074.0
2019-08-27 11:55:00,42.63,42.66,42.44,42.51,148817.0,41.6705,41.6998,41.4848,41.5532,148817.0
2019-08-27 12:00:00,42.5,42.55,42.4,42.4,168008.0,41.5434,41.5923,41.4457,41.4457,168008.0
2019-08-27 12:05:00,42.4,42.47,42.35,42.44,97939.0,41.4457,41.5141,41.3968,41.4848,97939.0
2019-08-27 12:10:00,42.44,42.49,42.41,42.48,89059.0,41.4848,41.5337,41.4555,41.5239,89059.0
2019-08-27 12:15:00,42.49,42.5,42.41,42.42,63394.0,41.5337,41.5434,41.4555,41.4652,63394.0
2019-08-27 12:20:00,42.43,42.48,42.37,42.44,93154.0,41.475,41.5239,41.4164,41.4848,93154.0
2019-08-27 12:25:00,42.44,42.56,42.43,42.54,161936.0,41.4848,41.6021,41.475,41.5825,161936.0
2019-08-27 12:30:00,42.54,42.6,42.42,42.46,188311.0,41.5825,41.6412,41.4652,41.5043,188311.0
2019-08-27 12:35:00,42.46,42.51,42.44,42.44,90994.0,41.5043,41.5532,41.4848,41.4848,90994.0
2019-08-27 12:40:00,42.45,42.5,42.36,42.47,120438.0,41.4946,41.5434,41.4066,41.5141,120438.0
2019-08-27 12:45:00,42.46,42.54,42.45,42.54,123294.0,41.5043,41.5825,41.4946,41.5825,123294.0
2019-08-27 12:50:00,42.54,42.59,42.41,42.46,248675.0,41.5825,41.6314,41.4555,41.5043,248675.0
2019-08-27 12:55:00,42.47,42.49,42.41,42.42,109072.0,41.5141,41.5337,41.4555,41.4652,109072.0
2019-08-27 13:00:00,42.41,42.53,42.37,42.52,133239.0,41.4555,41.5728,41.4164,41.563,133239.0
2019-08-27 13:05:00,42.52,42.6,42.46,42.55,142871.0,41.563,41.6412,41.5043,41.5923,142871.0
2019-08-27 13:10:00,42.54,42.56,42.42,42.43,75196.0,41.5825,41.6021,41.4652,41.475,75196.0
2019-08-27 13:15:00,42.42,42.44,42.38,42.43,92782.0,41.4652,41.4848,41.4261,41.475,92782.0
2019-08-27 13:20:00,42.42,42.47,42.4,42.46,73195.0,41.4652,41.5141,41.4457,41.5043,73195.0
2019-08-27 13:25:00,42.45,42.51,42.44,42.49,62780.0,41.4946,41.5532,41.4848,41.5337,62780.0
2019-08-27 13:30:00,42.48,42.5,42.45,42.47,64898.0,41.5239,41.5434,41.4946,41.5141,64898.0
2019-08-27 13:35:00,42.48,42.73,42.48,42.63,297109.0,41.5239,41.7683,41.5239,41.6705,297109.0
2019-08-27 13:40:00,42.63,42.69,42.62,42.68,109716.0,41.6705,41.7292,41.6607,41.7194,109716.0
2019-08-27 13:45:00,42.68,42.75,42.65,42.74,122652.0,41.7194,41.7878,41.6901,41.778,122652.0
2019-08-27 13:50:00,42.73,42.76,42.7,42.71,115463.0,41.7683,41.7976,41.7389,41.7487,115463.0
2019-08-27 13:55:00,42.71,42.74,42.67,42.71,77838.0,41.7487,41.778,41.7096,41.7487,77838.0
2019-08-27 14:00:00,42.7,42.79,42.65,42.67,146536.0,41.7389,41.8269,41.6901,41.7096,146536.0
2019-08-27 14:05:00,42.66,42.7,42.56,42.56,116813.0,41.6998,41.7389,41.6021,41.6021,116813.0
2019-08-27 14:10:00,42.57,42.6,42.49,42.5,137008.0,41.6119,41.6412,41.5337,41.5434,137008.0
2019-08-27 14:15:00,42.5,42.53,42.48,42.51,122441.0,41.5434,41.5728,41.5239,41.5532,122441.0
2019-08-27 14:20:00,42.51,42.56,42.5,42.55,73173.0,41.5532,41.6021,41.5434,41.5923,73173.0
2019-08-27 14:25:00,42.55,42.56,42.43,42.47,140572.0,41.5923,41.6021,41.475,41.5141,140572.0
2019-08-27 14:30:00,42.47,42.49,42.42,42.47,81907.0,41.5141,41.5337,41.4652,41.5141,81907.0
2019-08-27 14:35:00,42.47,42.47,42.38,42.41,114466.0,41.5141,41.5141,41.4261,41.4555,114466.0
2019-08-27 14:40:00,42.42,42.52,42.38,42.49,160797.0,41.4652,41.563,41.4261,41.5337,160797.0
2019-08-27 14:45:00,42.48,42.52,42.45,42.5,53214.0,41.5239,41.563,41.4946,41.5434,53214.0
2019-08-27 14:50:00,42.49,42.61,42.49,42.6,94353.0,41.5337,41.651,41.5337,41.6412,94353.0
2019-08-27 14:55:00,42.59,42.6,42.52,42.53,106660.0,41.6314,41.6412,41.563,41.5728,106660.0
2019-08-27 15:00:00,42.53,42.68,42.53,42.65,133873.0,41.5728,41.7194,41.5728,41.6901,133873.0
2019-08-27 15:05:00,42.67,42.68,42.61,42.62,77008.0,41.7096,41.7194,41.651,41.6607,77008.0
2019-08-27 15:10:00,42.61,42.62,42.5,42.52,60286.0,41.651,41.6607,41.5434,41.563,60286.0
2019-08-27 15:15:00,42.53,42.54,42.49,42.52,81038.0,41.5728,41.5825,41.5337,41.563,81038.0
2019-08-27 15:20:00,42.51,42.52,42.46,42.47,155510.0,41.5532,41.563,41.5043,41.5141,155510.0
2019-08-27 15:25:00,42.47,42.51,42.45,42.47,97005.0,41.5141,41.5532,41.4946,41.5141,97005.0
2019-08-27 15:30:00,42.47,42.48,42.4,42.43,124836.0,41.5141,41.5239,41.4457,41.475,124836.0
2019-08-27 15:35:00,42.43,42.49,42.4,42.47,154839.0,41.475,41.5337,41.4457,41.5141,154839.0
2019-08-27 15:40:00,42.47,42.5,42.46,42.46,158702.0,41.5141,41.5434,41.5043,41.5043,158702.0
2019-08-27 15:45:00,42.47,42.52,42.45,42.51,193214.0,41.5141,41.563,41.4946,41.5532,193214.0
2019-08-27 15:50:00,42.5,42.51,42.38,42.42,371493.0,41.5434,41.5532,41.4261,41.4652,371493.0
2019-08-27 15:55:00,42.41,42.5,42.38,42.41,891807.0,41.4555,41.5434,41.4261,41.4555,891807.0
2019-08-28 09:30:00,42.19,42.22,41.66,41.95,723552.0,41.2404,41.2697,40.7223,41.0058,723552.0
2019-08-28 09:35:00,41.94,42.21,41.84,42.21,292908.0,40.996,41.26,40.8983,41.26,292908.0
2019-08-28 09:40:00,42.2,42.37,42.1,42.33,190103.0,41.2502,41.4164,41.1524,41.3773,190103.0
2019-08-28 09:45:00,42.32,42.34,42.21,42.32,161387.0,41.3675,41.387,41.26,41.3675,161387.0
2019-08-28 09:50:00,42.33,42.6,42.33,42.54,286190.0,41.3773,41.6412,41.3773,41.5825,286190.0
2019-08-28 09:55:00,42.54,42.63,42.46,42.48,178801.0,41.5825,41.6705,41.5043,41.5239,178801.0
2019-08-28 10:00:00,42.48,42.67,42.42,42.52,206282.0,41.5239,41.7096,41.4652,41.563,206282.0
2019-08-28 10:05:00,42.53,42.74,42.53,42.7,180091.0,41.5728,41.778,41.5728,41.7389,180091.0
2019-08-28 10:10:00,42.7,42.78,42.59,42.6,169312.0,41.7389,41.8171,41.6314,41.6412,169312.0
2019-08-28 10:15:00,42.6,42.62,42.43,42.47,203474.0,41.6412,41.6607,41.475,41.5141,203474.0
2019-08-28 10:20:00,42.48,42.63,42.45,42.63,119154.0,41.5239,41.6705,41.4946,41.6705,119154.0
2019-08-28 10:25:00,42.63,42.71,42.62,42.7,147889.0,41.6705,41.7487,41.6607,41.7389,147889.0
2019-08-28 10:30:00,42.72,42.85,42.72,42.8,174668.0,41.7585,41.8856,41.7585,41.8367,174668.0
2019-08-28 10:35:00,42.79,42.85,42.76,42.82,105585.0,41.8269,41.8856,41.7976,41.8562,105585.0
2019-08-28 10:40:00,42.82,42.87,42.74,42.8,161834.0,41.8562,41.9051,41.778,41.8367,161834.0
2019-08-28 10:45:00,42.8,42.82,42.7,42.75,105704.0,41.8367,41.8562,41.7389,41.7878,105704.0
2019-08-28 10:50:00,42.75,42.83,42.73,42.78,99073.0,41.7878,41.866,41.7683,41.8171,99073.0
2019-08-28 10:55:00,42.79,42.83,42.73,42.76,68902.0,41.8269,41.866,41.7683,41.7976,68902.0
2019-08-28 11:00:00,42.76,42.78,42.67,42.71,75014.0,41.7976,41.8171,41.7096,41.7487,75014.0
2019-08-28 11:05:00,42.71,42.78,42.65,42.73,67664.0,41.7487,41.8171,41.6901,41.7683,67664.0
2019-08-28 11:10:00,42.74,42.76,42.62,42.71,78706.0,41.778,41.7976,41.6607,41.7487,78706.0
2019-08-28 11:15:00,42.71,42.76,42.63,42.67,78530.0,41.7487,41.7976,41.6705,41.7096,78530.0
2019-08-28 11:20:00,42.68,42.92,42.67,42.87,146177.0,41.7194,41.954,41.7096,41.9051,146177.0
2019-08-28 11:25:00,42.88,43.02,42.84,42.99,152337.0,41.9149,42.0517,41.8758,42.0224,152337.0
2019-08-28 11:30:00,42.98,43.04,42.96,43.03,139216.0,42.0126,42.0713,41.9931,42.0615,139216.0
2019-08-28 11:35:00,43.02,43.17,43.02,43.16,180985.0,42.0517,42.1984,42.0517,42.1886,180985.0
2019-08-28 11:40:00,43.16,43.21,43.12,43.15,203656.0,42.1886,42.2375,42.1495,42.1788,203656.0
2019-08-28 11:45:00,43.15,43.19,43.08,43.11,81319.0,42.1788,42.2179,42.1104,42.1397,81319.0
2019-08-28 11:50:00,43.11,43.23,43.11,43.22,104933.0,42.1397,42.257,42.1397,42.2472,104933.0
2019-08-28 11:55:00,43.21,43.23,43.09,43.15,89559.0,42.2375,42.257,42.1202,42.1788,89559.0
2019-08-28 12:00:00,43.15,43.2,43.14,43.18,51054.0,42.1788,42.2277,42.169,42.2081,51054.0
2019-08-28 12:05:00,43.18,43.21,43.13,43.14,44151.0,42.2081,42.2375,42.1593,42.169,44151.0
2019-08-28 12:10:00,43.15,43.15,43.09,43.14,78026.0,42.1788,42.1788,42.1202,42.169,78026.0
2019-08-28 12:15:00,43.13,43.2,43.13,43.18,70481.0,42.1593,42.2277,42.1593,42.2081,70481.0
2019-08-28 12:20:00,43.18,43.19,43.07,43.09,56373.0,42.2081,42.2179,42.1006,42.1202,56373.0
2019-08-28 12:25:00,43.09,43.14,43.08,43.12,54658.0,42.1202,42.169,42.1104,42.1495,54658.0
2019-08-28 12:30:00,43.12,43.2,43.12,43.17,66619.0,42.1495,42.2277,42.1495,42.1984,66619.0
2019-08-28 12:35:00,43.18,43.19,43.13,43.16,58456.0,42.2081,42.2179,42.1593,42.1886,58456.0
2019-08-28 12:40:00,43.16,43.19,43.14,43.14,47249.0,42.1886,42.2179,42.169,42.169,47249.0
2019-08-28 12:45:00,43.14,43.16,43.06,43.12,103216.0,42.169,42.1886,42.0908,42.1495,103216.0
2019-08-28 12:50:00,43.11,43.2,43.09,43.2,65723.0,42.1397,42.2277,42.1202,42.2277,65723.0
2019-08-28 12:55:00,43.19,43.2,43.15,43.19,64294.0,42.2179,42.2277,42.1788,42.2179,64294.0
2019-08-28 13:00:00,43.19,43.2,43.13,43.17,51968.0,42.2179,42.2277,42.1593,42.1984,51968.0
2019-08-28 13:05:00,43.18,43.2,43.09,43.1,75629.0,42.2081,42.2277,42.1202,42.1299,75629.0
2019-08-28 13:10:00,43.1,43.1,43.02,43.09,76369.0,42.1299,42.1299,42.0517,42.1202,76369.0
2019-08-28 13:15:00,43.08,43.14,43.07,43.12,56165.0,42.1104,42.169,42.1006,42.1495,56165.0
2019-08-28 13:20:00,43.11,43.19,43.1,43.14,66612.0,42.1397,42.2179,42.1299,42.169,66612.0
2019-08-28 13:25:00,43.13,43.16,43.12,43.13,40020.0,42.1593,42.1886,42.1495,42.1593,40020.0
2019-08-28 13:30:00,43.13,43.18,43.1,43.18,78441.0,42.1593,42.2081,42.1299,42.2081,78441.0
2019-08-28 13:35:00,43.18,43.25,43.17,43.23,103406.0,42.2081,42.2766,42.1984,42.257,103406.0
2019-08-28 13:40:00,43.23,43.24,43.18,43.22,41291.0,42.257,42.2668,42.2081,42.2472,41291.0
2019-08-28 13:45:00,43.23,43.26,43.21,43.24,72043.0,42.257,42.2863,42.2375,42.2668,72043.0
2019-08-28 13:50:00,43.25,43.25,43.18,43.2,50425.0,42.2766,42.2766,42.2081,42.2277,50425.0
2019-08-28 13:55:00,43.2,43.24,43.19,43.21,36365.0,42.2277,42.2668,42.2179,42.2375,36365.0
2019-08-28 14:00:00,43.22,43.25,43.19,43.2,51427.0,42.2472,42.2766,42.2179,42.2277,51427.0
2019-08-28 14:05:00,43.19,43.21,43.16,43.16,50129.0,42.2179,42.2375,42.1886,42.1886,50129.0
2019-08-28 14:10:00,43.16,43.23,43.16,43.2,100899.0,42.1886,42.257,42.1886,42.2277,100899.0
2019-08-28 14:15:00,43.19,43.25,43.19,43.21,54181.0,42.2179,42.2766,42.2179,42.2375,54181.0
2019-08-28 14:20:00,43.21,43.21,43.07,43.07,81307.0,42.2375,42.2375,42.1006,42.1006,81307.0
2019-08-28 14:25:00,43.08,43.11,43.06,43.09,88727.0,42.1104,42.1397,42.0908,42.1202,88727.0
2019-08-28 14:30:00,43.08,43.1,43.01,43.09,84349.0,42.1104,42.1299,42.042,42.1202,84349.0
2019-08-28 14:35:00,43.09,43.11,43.02,43.04,79372.0,42.1202,42.1397,42.0517,42.0713,79372.0
2019-08-28 14:40:00,43.04,43.09,43.0,43.01,76738.0,42.0713,42.1202,42.0322,42.042,76738.0
2019-08-28 14:45:00,43.01,43.12,43.01,43.09,90379.0,42.042,42.1495,42.042,42.1202,90379.0
2019-08-28 14:50:00,43.09,43.14,43.08,43.12,90800.0,42.1202,42.169,42.1104,42.1495,90800.0
2019-08-28 14:55:00,43.11,43.13,43.09,43.12,55100.0,42.1397,42.1593,42.1202,42.1495,55100.0
2019-08-28 15:00:00,43.12,43.14,43.08,43.13,73850.0,42.1495,42.169,42.1104,42.1593,73850.0
2019-08-28 15:05:00,43.13,43.16,43.11,43.12,83392.0,42.1593,42.1886,42.1397,42.1495,83392.0
2019-08-28 15:10:00,43.12,43.15,43.08,43.11,96456.0,42.1495,42.1788,42.1104,42.1397,96456.0
2019-08-28 15:15:00,43.11,43.18,43.09,43.17,107389.0,42.1397,42.2081,42.1202,42.1984,107389.0
2019-08-28 15:20:00,43.17,43.18,43.06,43.08,96154.0,42.1984,42.2081,42.0908,42.1104,96154.0
2019-08-28 15:25:00,43.09,43.1,43.06,43.07,81882.0,42.1202,42.1299,42.0908,42.1006,81882.0
2019-08-28 15:30:00,43.07,43.09,43.0,43.08,121743.0,42.1006,42.1202,42.0322,42.1104,121743.0
2019-08-28 15:35:00,43.08,43.14,43.06,43.13,108093.0,42.1104,42.169,42.0908,42.1593,108093.0
2019-08-28 15:40:00,43.13,43.14,43.09,43.09,185658.0,42.1593,42.169,42.1202,42.1202,185658.0
2019-08-28 15:45:00,43.09,43.15,43.08,43.13,180126.0,42.1202,42.1788,42.1104,42.1593,180126.0
2019-08-28 15:50:00,43.13,43.19,43.13,43.14,327364.0,42.1593,42.2179,42.1593,42.169,327364.0
2019-08-28 15:55:00,43.15,43.18,43.12,43.14,510928.0,42.1788,42.2081,42.1495,42.169,510928.0
2019-08-29 09:30:00,43.99,44.59,43.91,44.58,788304.0,42.9999,43.5864,42.9217,43.5766,788304.0
2019-08-29 09:35:00,44.59,44.64,44.39,44.47,514772.0,43.5864,43.6353,43.3909,43.4691,514772.0
2019-08-29 09:40:00,44.47,44.54,44.3,44.39,505462.0,43.4691,43.5375,43.3029,43.3909,505462.0
2019-08-29 09:45:00,44.39,44.53,44.39,44.48,329397.0,43.3909,43.5277,43.3909,43.4789,329397.0
2019-08-29 09:50:00,44.48,44.49,44.31,44.43,228376.0,43.4789,43.4886,43.3127,43.43,228376.0
2019-08-29 09:55:00,44.44,44.56,44.37,44.45,444665.0,43.4398,43.5571,43.3713,43.4495,444665.0
2019-08-29 10:00:00,44.44,44.46,44.25,44.31,277695.0,43.4398,43.4593,43.254,43.3127,277695.0
2019-08-29 10:05:00,44.31,44.56,44.31,44.54,219550.0,43.3127,43.5571,43.3127,43.5375,219550.0
2019-08-29 10:10:00,44.54,44.55,44.35,44.45,311500.0,43.5375,43.5473,43.3518,43.4495,311500.0
2019-08-29 10:15:00,44.46,44.49,44.38,44.49,124403.0,43.4593,43.4886,43.3811,43.4886,124403.0
2019-08-29 10:20:00,44.48,44.55,44.43,44.49,195459.0,43.4789,43.5473,43.43,43.4886,195459.0
2019-08-29 10:25:00,44.48,44.51,44.44,44.5,152911.0,43.4789,43.5082,43.4398,43.4984,152911.0
2019-08-29 10:30:00,44.51,44.52,44.36,44.48,197432.0,43.5082,43.518,43.3616,43.4789,197432.0
2019-08-29 10:35:00,44.47,44.51,44.08,44.2,387845.0,43.4691,43.5082,43.0879,43.2052,387845.0
2019-08-29 10:40:00,44.19,44.34,44.18,44.29,237114.0,43.1954,43.342,43.1856,43.2931,237114.0
2019-08-29 10:45:00,44.28,44.35,44.23,44.27,170532.0,43.2834,43.3518,43.2345,43.2736,170532.0
2019-08-29 10:50:00,44.28,44.42,44.27,44.41,109197.0,43.2834,43.4202,43.2736,43.4104,109197.0
2019-08-29 10:55:00,44.4,44.5,44.38,44.5,188685.0,43.4007,43.4984,43.3811,43.4984,188685.0
2019-08-29 11:00:00,44.5,44.53,44.48,44.51,394020.0,43.4984,43.5277,43.4789,43.5082,394020.0
2019-08-29 11:05:00,44.51,44.69,44.51,44.64,429806.0,43.5082,43.6841,43.5082,43.6353,429806.0
2019-08-29 11:10:00,44.63,44.82,44.63,44.8,441871.0,43.6255,43.8112,43.6255,43.7917,441871.0
2019-08-29 11:15:00,44.8,44.83,44.73,44.75,169070.0,43.7917,43.821,43.7232,43.7428,169070.0
2019-08-29 11:20:00,44.75,44.78,44.62,44.75,181227.0,43.7428,43.7721,43.6157,43.7428,181227.0
2019-08-29 11:25:00,44.76,44.8,44.7,44.74,105625.0,43.7526,43.7917,43.6939,43.733,105625.0
2019-08-29 11:30:00,44.74,44.8,44.72,44.79,140816.0,43.733,43.7917,43.7135,43.7819,140816.0
2019-08-29 11:35:00,44.78,44.88,44.78,44.83,213970.0,43.7721,43.8699,43.7721,43.821,213970.0
2019-08-29 11:40:00,44.85,44.9,44.84,44.9,138163.0,43.8405,43.8894,43.8308,43.8894,138163.0
2019-08-29 11:45:00,44.89,44.97,44.87,44.95,254012.0,43.8796,43.9578,43.8601,43.9383,254012.0
2019-08-29 11:50:00,44.94,44.96,44.84,44.86,180048.0,43.9285,43.9481,43.8308,43.8503,180048.0
2019-08-29 11:55:00,44.86,44.88,44.77,44.81,118259.0,43.8503,43.8699,43.7623,43.8014,118259.0
2019-08-29 12:00:00,44.81,44.83,44.74,44.77,128921.0,43.8014,43.821,43.733,43.7623,128921.0
2019-08-29 12:05:00,44.77,44.81,44.72,44.74,90796.0,43.7623,43.8014,43.7135,43.733,90796.0
2019-08-29 12:10:00,44.74,44.81,44.73,44.74,94977.0,43.733,43.8014,43.7232,43.733,94977.0
2019-08-29 12:15:00,44.75,44.77,44.72,44.77,78807.0,43.7428,43.7623,43.7135,43.7623,78807.0
2019-08-29 12:20:00,44.76,44.78,44.73,44.76,95817.0,43.7526,43.7721,43.7232,43.7526,95817.0
2019-08-29 12:25:00,44.76,44.76,44.69,44.72,153680.0,43.7526,43.7526,43.6841,43.7135,153680.0
2019-08-29 12:30:00,44.71,44.74,44.68,44.71,112298.0,43.7037,43.733,43.6744,43.7037,112298.0
2019-08-29 12:35:00,44.71,44.83,44.67,44.82,249389.0,43.7037,43.821,43.6646,43.8112,249389.0
2019-08-29 12:40:00,44.82,44.82,44.76,44.77,69614.0,43.8112,43.8112,43.7526,43.7623,69614.0
2019-08-29 12:45:00,44.77,44.82,44.74,44.75,68849.0,43.7623,43.8112,43.733,43.7428,68849.0
2019-08-29 12:50:00,44.75,44.85,44.72,44.83,81193.0,43.7428,43.8405,43.7135,43.821,81193.0
2019-08-29 12:55:00,44.82,44.88,44.8,44.84,125742.0,43.8112,43.8699,43.7917,43.8308,125742.0
2019-08-29 13:00:00,44.85,45.0,44.83,44.99,462548.0,43.8405,43.9872,43.821,43.9774,462548.0
2019-08-29 13:05:00,44.99,45.0,44.97,44.97,300453.0,43.9774,43.9872,43.9578,43.9578,300453.0
2019-08-29 13:10:00,44.98,45.0,44.97,44.98,128063.0,43.9676,43.9872,43.9578,43.9676,128063.0
2019-08-29 13:15:00,44.97,44.98,44.89,44.91,115076.0,43.9578,43.9676,43.8796,43.8992,115076.0
2019-08-29 13:20:00,44.91,45.04,44.85,44.99,351057.0,43.8992,44.0263,43.8405,43.9774,351057.0
2019-08-29 13:25:00,44.99,45.03,44.95,45.01,204383.0,43.9774,44.0165,43.9383,43.9969,204383.0
2019-08-29 13:30:00,45.02,45.04,45.0,45.0,84673.0,44.0067,44.0263,43.9872,43.9872,84673.0
2019-08-29 13:35:00,45.0,45.11,45.0,45.11,177532.0,43.9872,44.0947,43.9872,44.0947,177532.0
2019-08-29 13:40:00,45.1,45.12,45.07,45.09,125211.0,44.0849,44.1045,44.0556,44.0751,125211.0
2019-08-29 13:45:00,45.08,45.1,45.04,45.04,83239.0,44.0654,44.0849,44.0263,44.0263,83239.0
2019-08-29 13:50:00,45.05,45.12,45.01,45.11,150502.0,44.036,44.1045,43.9969,44.0947,150502.0
2019-08-29 13:55:00,45.12,45.13,45.1,45.1,125292.0,44.1045,44.1142,44.0849,44.0849,125292.0
2019-08-29 14:00:00,45.11,45.2,45.1,45.16,270594.0,44.0947,44.1827,44.0849,44.1436,270594.0
2019-08-29 14:05:00,45.16,45.19,45.03,45.08,142369.0,44.1436,44.1729,44.0165,44.0654,142369.0
2019-08-29 14:10:00,45.08,45.22,45.08,45.18,189510.0,44.0654,44.2022,44.0654,44.1631,189510.0
2019-08-29 14:15:00,45.17,45.19,44.86,44.88,426442.0,44.1533,44.1729,43.8503,43.8699,426442.0
2019-08-29 14:20:00,44.87,44.93,44.83,44.85,198045.0,43.8601,43.9187,43.821,43.8405,198045.0
2019-08-29 14:25:00,44.85,44.92,44.82,44.87,128698.0,43.8405,43.909,43.8112,43.8601,128698.0
2019-08-29 14:30:00,44.87,44.9,44.85,44.87,66434.0,43.8601,43.8894,43.8405,43.8601,66434.0
2019-08-29 14:35:00,44.87,44.94,44.85,44.9,88878.0,43.8601,43.9285,43.8405,43.8894,88878.0
2019-08-29 14:40:00,44.9,44.93,44.83,44.84,90780.0,43.8894,43.9187,43.821,43.8308,90780.0
2019-08-29 14:45:00,44.84,44.85,44.78,44.81,95698.0,43.8308,43.8405,43.7721,43.8014,95698.0
2019-08-29 14:50:00,44.81,44.83,44.78,44.82,74482.0,43.8014,43.821,43.7721,43.8112,74482.0
2019-08-29 14:55:00,44.82,44.83,44.79,44.81,96558.0,43.8112,43.821,43.7819,43.8014,96558.0
2019-08-29 15:00:00,44.81,44.83,44.74,44.78,113648.0,43.8014,43.821,43.733,43.7721,113648.0
2019-08-29 15:05:00,44.78,44.83,44.72,44.72,150802.0,43.7721,43.821,43.7135,43.7135,150802.0
2019-08-29 15:10:00,44.73,44.82,44.71,44.79,80867.0,43.7232,43.8112,43.7037,43.7819,80867.0
2019-08-29 15:15:00,44.79,44.8,44.76,44.8,52922.0,43.7819,43.7917,43.7526,43.7917,52922.0
2019-08-29 15:20:00,44.8,44.84,44.77,44.8,117341.0,43.7917,43.8308,43.7623,43.7917,117341.0
2019-08-29 15:25:00,44.79,44.8,44.7,44.71,103752.0,43.7819,43.7917,43.6939,43.7037,103752.0
2019-08-29 15:30:00,44.72,44.78,44.71,44.77,79126.0,43.7135,43.7721,43.7037,43.7623,79126.0
2019-08-29 15:35:00,44.77,44.78,44.71,44.77,134569.0,43.7623,43.7721,43.7037,43.7623,134569.0
2019-08-29 15:40:00,44.76,44.77,44.7,44.7,92450.0,43.7526,43.7623,43.6939,43.6939,92450.0
2019-08-29 15:45:00,44.7,44.78,44.68,44.76,215437.0,43.6939,43.7721,43.6744,43.7526,215437.0
2019-08-29 15:50:00,44.76,44.8,44.65,44.67,291738.0,43.7526,43.7917,43.645,43.6646,291738.0
2019-08-29 15:55:00,44.67,44.71,44.6,44.68,759746.0,43.6646,43.7037,43.5962,43.6744,759746.0
2019-08-30 09:30:00,45.16,45.44,45.07,45.28,783062.0,44.1436,44.4173,44.0556,44.2609,783062.0
2019-08-30 09:35:00,45.29,45.78,45.28,45.7,693974.0,44.2706,44.7496,44.2609,44.6714,693974.0
2019-08-30 09:40:00,45.71,45.93,45.63,45.64,485174.0,44.6812,44.8962,44.603,44.6128,485174.0
2019-08-30 09:45:00,45.64,45.85,45.64,45.8,343110.0,44.6128,44.818,44.6128,44.7692,343110.0
2019-08-30 09:50:00,45.8,45.9,45.7,45.9,357968.0,44.7692,44.8669,44.6714,44.8669,357968.0
2019-08-30 09:55:00,45.89,45.9,45.74,45.8,342523.0,44.8571,44.8669,44.7105,44.7692,342523.0
2019-08-30 10:00:00,45.8,45.85,45.66,45.67,287353.0,44.7692,44.818,44.6323,44.6421,287353.0
2019-08-30 10:05:00,45.67,45.75,45.64,45.7,207931.0,44.6421,44.7203,44.6128,44.6714,207931.0
2019-08-30 10:10:00,45.7,45.9,45.6,45.6,348139.0,44.6714,44.8669,44.5737,44.5737,348139.0
2019-08-30 10:15:00,45.59,45.66,45.54,45.6,267688.0,44.5639,44.6323,44.515,44.5737,267688.0
2019-08-30 10:20:00,45.6,45.61,45.48,45.56,309526.0,44.5737,44.5834,44.4564,44.5346,309526.0
2019-08-30 10:25:00,45.55,45.56,45.4,45.45,298310.0,44.5248,44.5346,44.3782,44.427,298310.0
2019-08-30 10:30:00,45.46,45.62,45.43,45.52,324490.0,44.4368,44.5932,44.4075,44.4955,324490.0
2019-08-30 10:35:00,45.52,45.59,45.44,45.51,206217.0,44.4955,44.5639,44.4173,44.4857,206217.0
2019-08-30 10:40:00,45.51,45.54,45.44,45.5,153956.0,44.4857,44.515,44.4173,44.4759,153956.0
2019-08-30 10:45:00,45.5,45.57,45.43,45.51,126702.0,44.4759,44.5443,44.4075,44.4857,126702.0
2019-08-30 10:50:00,45.51,45.52,45.43,45.48,212818.0,44.4857,44.4955,44.4075,44.4564,212818.0
2019-08-30 10:55:00,45.48,45.54,45.45,45.48,158421.0,44.4564,44.515,44.427,44.4564,158421.0
2019-08-30 11:00:00,45.48,45.52,45.33,45.34,494158.0,44.4564,44.4955,44.3097,44.3195,494158.0
2019-08-30 11:05:00,45.35,45.46,45.34,45.45,129158.0,44.3293,44.4368,44.3195,44.427,129158.0
2019-08-30 11:10:00,45.45,45.48,45.28,45.31,222053.0,44.427,44.4564,44.2609,44.2902,222053.0
2019-08-30 11:15:00,45.32,45.35,45.2,45.27,244500.0,44.3,44.3293,44.1827,44.2511,244500.0
2019-08-30 11:20:00,45.26,45.33,45.22,45.25,160530.0,44.2413,44.3097,44.2022,44.2315,160530.0
2019-08-30 11:25:00,45.26,45.36,45.2,45.36,191595.0,44.2413,44.3391,44.1827,44.3391,191595.0
2019-08-30 11:30:00,45.35,45.42,45.32,45.38,138147.0,44.3293,44.3977,44.3,44.3586,138147.0
2019-08-30 11:35:00,45.38,45.38,45.27,45.29,86933.0,44.3586,44.3586,44.2511,44.2706,86933.0
2019-08-30 11:40:00,45.29,45.38,45.27,45.38,77956.0,44.2706,44.3586,44.2511,44.3586,77956.0
2019-08-30 11:45:00,45.38,45.44,45.33,45.43,104627.0,44.3586,44.4173,44.3097,44.4075,104627.0
2019-08-30 11:50:00,45.43,45.46,45.37,45.39,80983.0,44.4075,44.4368,44.3488,44.3684,80983.0
2019-08-30 11:55:00,45.39,45.46,45.38,45.43,61365.0,44.3684,44.4368,44.3586,44.4075,61365.0
2019-08-30 12:00:00,45.43,45.45,45.36,45.37,97190.0,44.4075,44.427,44.3391,44.3488,97190.0
2019-08-30 12:05:00,45.37,45.45,45.31,45.32,80048.0,44.3488,44.427,44.2902,44.3,80048.0
2019-08-30 12:10:00,45.31,45.42,45.3,45.38,121396.0,44.2902,44.3977,44.2804,44.3586,121396.0
2019-08-30 12:15:00,45.37,45.39,45.3,45.33,155344.0,44.3488,44.3684,44.2804,44.3097,155344.0
2019-08-30 12:20:00,45.33,45.42,45.32,45.36,68415.0,44.3097,44.3977,44.3,44.3391,68415.0
2019-08-30 12:25:00,45.36,45.4,45.36,45.38,53721.0,44.3391,44.3782,44.3391,44.3586,53721.0
2019-08-30 12:30:00,45.38,45.45,45.32,45.44,76429.0,44.3586,44.427,44.3,44.4173,76429.0
2019-08-30 12:35:00,45.43,45.44,45.37,45.39,81778.0,44.4075,44.4173,44.3488,44.3684,81778.0
2019-08-30 12:40:00,45.39,45.43,45.36,45.41,40802.0,44.3684,44.4075,44.3391,44.3879,40802.0
2019-08-30 12:45:00,45.41,45.42,45.36,45.4,64981.0,44.3879,44.3977,44.3391,44.3782,64981.0
2019-08-30 12:50:00,45.4,45.42,45.37,45.4,48587.0,44.3782,44.3977,44.3488,44.3782,48587.0
2019-08-30 12:55:00,45.41,45.44,45.38,45.39,77080.0,44.3879,44.4173,44.3586,44.3684,77080.0
2019-08-30 13:00:00,45.4,45.42,45.36,45.38,62027.0,44.3782,44.3977,44.3391,44.3586,62027.0
2019-08-30 13:05:00,45.38,45.41,45.36,45.4,80511.0,44.3586,44.3879,44.3391,44.3782,80511.0
2019-08-30 13:10:00,45.39,45.41,45.37,45.39,60871.0,44.3684,44.3879,44.3488,44.3684,60871.0
2019-08-30 13:15:00,45.38,45.39,45.31,45.38,71607.0,44.3586,44.3684,44.2902,44.3586,71607.0
2019-08-30 13:20:00,45.38,45.4,45.34,45.35,67485.0,44.3586,44.3782,44.3195,44.3293,67485.0
2019-08-30 13:25:00,45.35,45.38,45.33,45.36,59978.0,44.3293,44.3586,44.3097,44.3391,59978.0
2019-08-30 13:30:00,45.36,45.38,45.34,45.37,37532.0,44.3391,44.3586,44.3195,44.3488,37532.0
2019-08-30 13:35:00,45.37,45.38,45.32,45.34,73769.0,44.3488,44.3586,44.3,44.3195,73769.0
2019-08-30 13:40:00,45.35,45.35,45.3,45.31,93660.0,44.3293,44.3293,44.2804,44.2902,93660.0
2019-08-30 13:45:00,45.31,45.35,45.3,45.33,93674.0,44.2902,44.3293,44.2804,44.3097,93674.0
2019-08-30 13:50:00,45.33,45.34,45.27,45.28,92977.0,44.3097,44.3195,44.2511,44.2609,92977.0
2019-08-30 13:55:00,45.28,45.34,45.25,45.31,132496.0,44.2609,44.3195,44.2315,44.2902,132496.0
2019-08-30 14:00:00,45.31,45.38,45.31,45.37,90224.0,44.2902,44.3586,44.2902,44.3488,90224.0
2019-08-30 14:05:00,45.37,45.37,45.32,45.34,65178.0,44.3488,44.3488,44.3,44.3195,65178.0
2019-08-30 14:10:00,45.33,45.33,45.25,45.25,93212.0,44.3097,44.3097,44.2315,44.2315,93212.0
2019-08-30 14:15:00,45.25,45.32,45.25,45.3,87126.0,44.2315,44.3,44.2315,44.2804,87126.0
2019-08-30 14:20:00,45.31,45.32,45.26,45.28,60997.0,44.2902,44.3,44.2413,44.2609,60997.0
2019-08-30 14:25:00,45.28,45.3,45.24,45.26,65797.0,44.2609,44.2804,44.2218,44.2413,65797.0
2019-08-30 14:30:00,45.26,45.3,45.22,45.27,90229.0,44.2413,44.2804,44.2022,44.2511,90229.0
2019-08-30 14:35:00,45.27,45.28,45.22,45.23,82203.0,44.2511,44.2609,44.2022,44.212,82203.0
2019-08-30 14:40:00,45.23,45.23,45.15,45.22,174486.0,44.212,44.212,44.1338,44.2022,174486.0
2019-08-30 14:45:00,45.22,45.23,45.16,45.21,81729.0,44.2022,44.212,44.1436,44.1924,81729.0
2019-08-30 14:50:00,45.21,45.26,45.19,45.23,68172.0,44.1924,44.2413,44.1729,44.212,68172.0
2019-08-30 14:55:00,45.22,45.26,45.2,45.2,44324.0,44.2022,44.2413,44.1827,44.1827,44324.0
2019-08-30 15:00:00,45.21,45.23,45.09,45.13,115944.0,44.1924,44.212,44.0751,44.1142,115944.0
2019-08-30 15:05:00,45.13,45.14,45.09,45.13,100567.0,44.1142,44.124,44.0751,44.1142,100567.0
2019-08-30 15:10:00,45.12,45.17,45.11,45.16,95741.0,44.1045,44.1533,44.0947,44.1436,95741.0
2019-08-30 15:15:00,45.16,45.18,45.05,45.09,108616.0,44.1436,44.1631,44.036,44.0751,108616.0
2019-08-30 15:20:00,45.09,45.11,45.05,45.09,88050.0,44.0751,44.0947,44.036,44.0751,88050.0
2019-08-30 15:25:00,45.08,45.2,45.08,45.14,141697.0,44.0654,44.1827,44.0654,44.124,141697.0
2019-08-30 15:30:00,45.14,45.28,45.14,45.26,253074.0,44.124,44.2609,44.124,44.2413,253074.0
2019-08-30 15:35:00,45.26,45.32,45.25,45.28,148302.0,44.2413,44.3,44.2315,44.2609,148302.0
2019-08-30 15:40:00,45.28,45.31,45.21,45.22,138907.0,44.2609,44.2902,44.1924,44.2022,138907.0
2019-08-30 15:45:00,45.22,45.24,45.19,45.2,162816.0,44.2022,44.2218,44.1729,44.1827,162816.0
2019-08-30 15:50:00,45.21,45.24,45.16,45.17,425225.0,44.1924,44.2218,44.1436,44.1533,425225.0
2019-08-30 15:55:00,45.18,45.31,45.18,45.26,947267.0,44.1631,44.2902,44.1631,44.2413,947267.0
2019-09-03 09:30:00,44.67,45.12,44.55,45.07,1045221.0,43.6646,44.1045,43.5473,44.0556,1045221.0
2019-09-03 09:35:00,45.07,45.3,45.02,45.1,592519.0,44.0556,44.2804,44.0067,44.0849,592519.0
2019-09-03 09:40:00,45.11,45.33,44.91,45.29,633888.0,44.0947,44.3097,43.8992,44.2706,633888.0
2019-09-03 09:45:00,45.29,45.31,45.0,45.1,250643.0,44.2706,44.2902,43.9872,44.0849,250643.0
2019-09-03 09:50:00,45.09,45.26,45.09,45.16,203616.0,44.0751,44.2413,44.0751,44.1436,203616.0
2019-09-03 09:55:00,45.16,45.17,44.99,45.0,152072.0,44.1436,44.1533,43.9774,43.9872,152072.0
2019-09-03 10:00:00,44.99,45.0,44.5,44.55,517751.0,43.9774,43.9872,43.4984,43.5473,517751.0
2019-09-03 10:05:00,44.55,44.66,44.48,44.65,353479.0,43.5473,43.6548,43.4789,43.645,353479.0
2019-09-03 10:10:00,44.64,44.72,44.48,44.48,340428.0,43.6353,43.7135,43.4789,43.4789,340428.0
2019-09-03 10:15:00,44.48,44.65,44.44,44.64,219230.0,43.4789,43.645,43.4398,43.6353,219230.0
2019-09-03 10:20:00,44.63,44.83,44.63,44.76,238733.0,43.6255,43.821,43.6255,43.7526,238733.0
2019-09-03 10:25:00,44.75,44.83,44.6,44.8,183109.0,43.7428,43.821,43.5962,43.7917,183109.0
2019-09-03 10:30:00,44.8,44.81,44.62,44.66,146420.0,43.7917,43.8014,43.6157,43.6548,146420.0
2019-09-03 10:35:00,44.65,44.7,44.59,44.66,169617.0,43.645,43.6939,43.5864,43.6548,169617.0
2019-09-03 10:40:00,44.65,44.88,44.63,44.66,188241.0,43.645,43.8699,43.6255,43.6548,188241.0
2019-09-03 10:45:00,44.66,44.83,44.59,44.74,220624.0,43.6548,43.821,43.5864,43.733,220624.0
2019-09-03 10:50:00,44.74,44.89,44.73,44.85,364314.0,43.733,43.8796,43.7232,43.8405,364314.0
2019-09-03 10:55:00,44.86,44.94,44.79,44.93,121912.0,43.8503,43.9285,43.7819,43.9187,121912.0
2019-09-03 11:00:00,44.95,45.02,44.84,44.85,218364.0,43.9383,44.0067,43.8308,43.8405,218364.0
2019-09-03 11:05:00,44.84,44.88,44.75,44.77,129488.0,43.8308,43.8699,43.7428,43.7623,129488.0
2019-09-03 11:10:00,44.78,44.78,44.65,44.71,118170.0,43.7721,43.7721,43.645,43.7037,118170.0
2019-09-03 11:15:00,44.71,44.77,44.67,44.76,135744.0,43.7037,43.7623,43.6646,43.7526,135744.0
2019-09-03 11:20:00,44.76,44.81,44.68,44.73,143914.0,43.7526,43.8014,43.6744,43.7232,143914.0
2019-09-03 11:25:00,44.72,44.81,44.67,44.77,141815.0,43.7135,43.8014,43.6646,43.7623,141815.0
2019-09-03 11:30:00,44.77,44.92,44.68,44.79,182655.0,43.7623,43.909,43.6744,43.7819,182655.0
2019-09-03 11:35:00,44.79,44.87,44.75,44.8,107432.0,43.7819,43.8601,43.7428,43.7917,107432.0
2019-09-03 11:40:00,44.8,44.82,44.7,44.71,55021.0,43.7917,43.8112,43.6939,43.7037,55021.0
2019-09-03 11:45:00,44.72,44.86,44.67,44.82,165863.0,43.7135,43.8503,43.6646,43.8112,165863.0
2019-09-03 11:50:00,44.82,44.82,44.72,44.78,75681.0,43.8112,43.8112,43.7135,43.7721,75681.0
2019-09-03 11:55:00,44.78,44.79,44.71,44.75,63871.0,43.7721,43.7819,43.7037,43.7428,63871.0
2019-09-03 12:00:00,44.75,44.8,44.69,44.77,80630.0,43.7428,43.7917,43.6841,43.7623,80630.0
2019-09-03 12:05:00,44.75,44.84,44.75,44.76,88734.0,43.7428,43.8308,43.7428,43.7526,88734.0
2019-09-03 12:10:00,44.76,44.82,44.75,44.82,61931.0,43.7526,43.8112,43.7428,43.8112,61931.0
2019-09-03 12:15:00,44.82,44.88,44.8,44.84,48903.0,43.8112,43.8699,43.7917,43.8308,48903.0
2019-09-03 12:20:00,44.85,44.9,44.82,44.84,75086.0,43.8405,43.8894,43.8112,43.8308,75086.0
2019-09-03 12:25:00,44.85,44.86,44.78,44.79,74770.0,43.8405,43.8503,43.7721,43.7819,74770.0
2019-09-03 12:30:00,44.79,44.79,44.72,44.75,67210.0,43.7819,43.7819,43.7135,43.7428,67210.0
2019-09-03 12:35:00,44.74,44.79,44.73,44.74,56207.0,43.733,43.7819,43.7232,43.733,56207.0
2019-09-03 12:40:00,44.75,44.77,44.72,44.74,44158.0,43.7428,43.7623,43.7135,43.733,44158.0
2019-09-03 12:45:00,44.74,44.83,44.71,44.8,62963.0,43.733,43.821,43.7037,43.7917,62963.0
2019-09-03 12:50:00,44.8,44.8,44.67,44.69,88351.0,43.7917,43.7917,43.6646,43.6841,88351.0
2019-09-03 12:55:00,44.68,44.73,44.66,44.7,73351.0,43.6744,43.7232,43.6548,43.6939,73351.0
2019-09-03 13:00:00,44.71,44.76,44.67,44.7,74135.0,43.7037,43.7526,43.6646,43.6939,74135.0
2019-09-03 13:05:00,44.7,44.77,44.63,44.76,93463.0,43.6939,43.7623,43.6255,43.7526,93463.0
2019-09-03 13:10:00,44.76,44.8,44.71,44.76,64747.0,43.7526,43.7917,43.7037,43.7526,64747.0
2019-09-03 13:15:00,44.76,44.79,44.72,44.75,72068.0,43.7526,43.7819,43.7135,43.7428,72068.0
2019-09-03 13:20:00,44.75,44.78,44.69,44.72,67146.0,43.7428,43.7721,43.6841,43.7135,67146.0
2019-09-03 13:25:00,44.72,44.73,44.69,44.7,47261.0,43.7135,43.7232,43.6841,43.6939,47261.0
2019-09-03 13:30:00,44.7,44.74,44.65,44.66,73164.0,43.6939,43.733,43.645,43.6548,73164.0
2019-09-03 13:35:00,44.66,44.69,44.64,44.68,61285.0,43.6548,43.6841,43.6353,43.6744,61285.0
2019-09-03 13:40:00,44.68,44.7,44.62,44.65,50570.0,43.6744,43.6939,43.6157,43.645,50570.0
2019-09-03 13:45:00,44.64,44.7,44.61,44.68,46355.0,43.6353,43.6939,43.6059,43.6744,46355.0
2019-09-03 13:50:00,44.68,44.69,44.6,44.63,47875.0,43.6744,43.6841,43.5962,43.6255,47875.0
2019-09-03 13:55:00,44.63,44.68,44.63,44.64,66314.0,43.6255,43.6744,43.6255,43.6353,66314.0
2019-09-03 14:00:00,44.64,44.73,44.64,44.7,75119.0,43.6353,43.7232,43.6353,43.6939,75119.0
2019-09-03 14:05:00,44.7,44.72,44.66,44.67,40324.0,43.6939,43.7135,43.6548,43.6646,40324.0
2019-09-03 14:10:00,44.67,44.71,44.62,44.65,71070.0,43.6646,43.7037,43.6157,43.645,71070.0
2019-09-03 14:15:00,44.65,44.67,44.61,44.61,47463.0,43.645,43.6646,43.6059,43.6059,47463.0
2019-09-03 14:20:00,44.62,44.67,44.58,44.6,87716.0,43.6157,43.6646,43.5766,43.5962,87716.0
2019-09-03 14:25:00,44.61,44.63,44.58,44.6,64913.0,43.6059,43.6255,43.5766,43.5962,64913.0
2019-09-03 14:30:00,44.6,44.63,44.59,44.61,67192.0,43.5962,43.6255,43.5864,43.6059,67192.0
2019-09-03 14:35:00,44.61,44.61,44.54,44.55,80259.0,43.6059,43.6059,43.5375,43.5473,80259.0
2019-09-03 14:40:00,44.55,44.6,44.53,44.58,93175.0,43.5473,43.5962,43.5277,43.5766,93175.0
2019-09-03 14:45:00,44.59,44.65,44.56,44.65,92599.0,43.5864,43.645,43.5571,43.645,92599.0
2019-09-03 14:50:00,44.65,44.71,44.62,44.7,157828.0,43.645,43.7037,43.6157,43.6939,157828.0
2019-09-03 14:55:00,44.7,44.82,44.67,44.79,326373.0,43.6939,43.8112,43.6646,43.7819,326373.0
2019-09-03 15:00:00,44.79,44.79,44.73,44.74,116464.0,43.7819,43.7819,43.7232,43.733,116464.0
2019-09-03 15:05:00,44.74,44.81,44.74,44.8,106434.0,43.733,43.8014,43.733,43.7917,106434.0
2019-09-03 15:10:00,44.8,44.94,44.8,44.91,296532.0,43.7917,43.9285,43.7917,43.8992,296532.0
2019-09-03 15:15:00,44.92,45.1,44.9,45.01,328626.0,43.909,44.0849,43.8894,43.9969,328626.0
2019-09-03 15:20:00,45.01,45.07,45.01,45.03,87997.0,43.9969,44.0556,43.9969,44.0165,87997.0
2019-09-03 15:25:00,45.03,45.03,44.96,44.99,122989.0,44.0165,44.0165,43.9481,43.9774,122989.0
2019-09-03 15:30:00,45.0,45.05,44.97,45.05,200497.0,43.9872,44.036,43.9578,44.036,200497.0
2019-09-03 15:35:00,45.05,45.21,45.04,45.14,487662.0,44.036,44.1924,44.0263,44.124,487662.0
2019-09-03 15:40:00,45.14,45.16,45.03,45.04,173337.0,44.124,44.1436,44.0165,44.0263,173337.0
2019-09-03 15:45:00,45.04,45.11,45.02,45.05,273736.0,44.0263,44.0947,44.0067,44.036,273736.0
2019-09-03 15:50:00,45.05,45.16,45.05,45.14,351708.0,44.036,44.1436,44.036,44.124,351708.0
2019-09-03 15:55:00,45.13,45.14,44.97,44.99,1001675.0,44.1142,44.124,43.9578,43.9774,1001675.0
2019-09-04 09:30:00,46.45,47.0,46.4,47.0,2506731.0,45.4045,45.9422,45.3557,45.9422,2506731.0
2019-09-04 09:35:00,47.0,47.06,46.82,46.97,1441411.0,45.9422,46.0008,45.7662,45.9128,1441411.0
2019-09-04 09:40:00,46.97,47.24,46.97,47.11,1086634.0,45.9128,46.1767,45.9128,46.0497,1086634.0
2019-09-04 09:45:00,47.11,47.26,46.9,47.05,811861.0,46.0497,46.1963,45.8444,45.991,811861.0
2019-09-04 09:50:00,47.05,47.18,47.04,47.14,644246.0,45.991,46.1181,45.9813,46.079,644246.0
2019-09-04 09:55:00,47.15,47.42,47.15,47.34,913237.0,46.0888,46.3527,46.0888,46.2745,913237.0
2019-09-04 10:00:00,47.34,47.5,47.34,47.48,672999.0,46.2745,46.4309,46.2745,46.4113,672999.0
2019-09-04 10:05:00,47.48,47.5,47.3,47.46,975816.0,46.4113,46.4309,46.2354,46.3918,975816.0
2019-09-04 10:10:00,47.45,47.49,47.21,47.28,657257.0,46.382,46.4211,46.1474,46.2158,657257.0
2019-09-04 10:15:00,47.27,47.34,47.2,47.3,336375.0,46.2061,46.2745,46.1376,46.2354,336375.0
2019-09-04 10:20:00,47.3,47.38,47.19,47.2,266816.0,46.2354,46.3136,46.1279,46.1376,266816.0
2019-09-04 10:25:00,47.19,47.29,47.18,47.21,290245.0,46.1279,46.2256,46.1181,46.1474,290245.0
2019-09-04 10:30:00,47.21,47.23,47.11,47.13,293464.0,46.1474,46.167,46.0497,46.0692,293464.0
2019-09-04 10:35:00,47.13,47.19,47.1,47.14,253845.0,46.0692,46.1279,46.0399,46.079,253845.0
2019-09-04 10:40:00,47.15,47.29,47.12,47.24,359861.0,46.0888,46.2256,46.0594,46.1767,359861.0
2019-09-04 10:45:00,47.23,47.29,47.22,47.24,182906.0,46.167,46.2256,46.1572,46.1767,182906.0
2019-09-04 10:50:00,47.24,47.26,47.14,47.23,231189.0,46.1767,46.1963,46.079,46.167,231189.0
2019-09-04 10:55:00,47.23,47.23,47.1,47.11,253819.0,46.167,46.167,46.0399,46.0497,253819.0
2019-09-04 11:00:00,47.1,47.19,47.08,47.12,187374.0,46.0399,46.1279,46.0203,46.0594,187374.0
2019-09-04 11:05:00,47.13,47.14,46.99,47.03,269115.0,46.0692,46.079,45.9324,45.9715,269115.0
2019-09-04 11:10:00,47.03,47.1,47.02,47.04,184378.0,45.9715,46.0399,45.9617,45.9813,184378.0
2019-09-04 11:15:00,47.03,47.14,47.03,47.11,235087.0,45.9715,46.079,45.9715,46.0497,235087.0
2019-09-04 11:20:00,47.11,47.14,46.99,47.08,260138.0,46.0497,46.079,45.9324,46.0203,260138.0
2019-09-04 11:25:00,47.07,47.09,46.97,47.0,228525.0,46.0106,46.0301,45.9128,45.9422,228525.0
2019-09-04 11:30:00,47.0,47.09,46.98,47.06,166329.0,45.9422,46.0301,45.9226,46.0008,166329.0
2019-09-04 11:35:00,47.07,47.09,47.0,47.0,149129.0,46.0106,46.0301,45.9422,45.9422,149129.0
2019-09-04 11:40:00,47.01,47.13,47.0,47.11,136999.0,45.9519,46.0692,45.9422,46.0497,136999.0
2019-09-04 11:45:00,47.11,47.19,47.07,47.17,231315.0,46.0497,46.1279,46.0106,46.1083,231315.0
2019-09-04 11:50:00,47.18,47.24,47.16,47.23,193210.0,46.1181,46.1767,46.0985,46.167,193210.0
2019-09-04 11:55:00,47.22,47.25,47.16,47.24,124543.0,46.1572,46.1865,46.0985,46.1767,124543.0
2019-09-04 12:00:00,47.24,47.25,47.18,47.21,124867.0,46.1767,46.1865,46.1181,46.1474,124867.0
2019-09-04 12:05:00,47.2,47.24,47.18,47.19,134724.0,46.1376,46.1767,46.1181,46.1279,134724.0
2019-09-04 12:10:00,47.19,47.19,47.05,47.05,203354.0,46.1279,46.1279,45.991,45.991,203354.0
2019-09-04 12:15:00,47.06,47.06,46.99,47.01,188892.0,46.0008,46.0008,45.9324,45.9519,188892.0
2019-09-04 12:20:00,47.02,47.04,46.99,47.02,138208.0,45.9617,45.9813,45.9324,45.9617,138208.0
2019-09-04 12:25:00,47.01,47.04,46.99,47.02,153957.0,45.9519,45.9813,45.9324,45.9617,153957.0
2019-09-04 12:30:00,47.02,47.08,46.99,46.99,208804.0,45.9617,46.0203,45.9324,45.9324,208804.0
2019-09-04 12:35:00,47.0,47.04,46.95,47.03,141589.0,45.9422,45.9813,45.8933,45.9715,141589.0
2019-09-04 12:40:00,47.03,47.15,47.01,47.13,104476.0,45.9715,46.0888,45.9519,46.0692,104476.0
2019-09-04 12:45:00,47.14,47.23,47.12,47.2,296836.0,46.079,46.167,46.0594,46.1376,296836.0
2019-09-04 12:50:00,47.2,47.26,47.16,47.22,327377.0,46.1376,46.1963,46.0985,46.1572,327377.0
2019-09-04 12:55:00,47.21,47.22,47.12,47.18,182427.0,46.1474,46.1572,46.0594,46.1181,182427.0
2019-09-04 13:00:00,47.18,47.21,47.15,47.16,140969.0,46.1181,46.1474,46.0888,46.0985,140969.0
2019-09-04 13:05:00,47.17,47.25,47.17,47.21,220079.0,46.1083,46.1865,46.1083,46.1474,220079.0
2019-09-04 13:10:00,47.23,47.26,47.17,47.25,221837.0,46.167,46.1963,46.1083,46.1865,221837.0
2019-09-04 13:15:00,47.24,47.27,47.21,47.22,120009.0,46.1767,46.2061,46.1474,46.1572,120009.0
2019-09-04 13:20:00,47.22,47.26,47.21,47.22,64537.0,46.1572,46.1963,46.1474,46.1572,64537.0
2019-09-04 13:25:00,47.23,47.28,47.23,47.25,57737.0,46.167,46.2158,46.167,46.1865,57737.0
2019-09-04 13:30:00,47.25,47.28,47.23,47.23,139467.0,46.1865,46.2158,46.167,46.167,139467.0
2019-09-04 13:35:00,47.23,47.25,47.19,47.22,92451.0,46.167,46.1865,46.1279,46.1572,92451.0
2019-09-04 13:40:00,47.22,47.27,47.21,47.26,119911.0,46.1572,46.2061,46.1474,46.1963,119911.0
2019-09-04 13:45:00,47.26,47.27,47.17,47.22,153835.0,46.1963,46.2061,46.1083,46.1572,153835.0
2019-09-04 13:50:00,47.22,47.23,47.1,47.12,149091.0,46.1572,46.167,46.0399,46.0594,149091.0
2019-09-04 13:55:00,47.12,47.18,47.1,47.11,92052.0,46.0594,46.1181,46.0399,46.0497,92052.0
2019-09-04 14:00:00,47.11,47.11,47.06,47.07,94633.0,46.0497,46.0497,46.0008,46.0106,94633.0
2019-09-04 14:05:00,47.06,47.08,47.01,47.03,122011.0,46.0008,46.0203,45.9519,45.9715,122011.0
2019-09-04 14:10:00,47.03,47.06,46.99,47.02,248002.0,45.9715,46.0008,45.9324,45.9617,248002.0
2019-09-04 14:15:00,47.02,47.03,46.91,46.96,184874.0,45.9617,45.9715,45.8542,45.9031,184874.0
2019-09-04 14:20:00,46.97,46.98,46.92,46.97,158234.0,45.9128,45.9226,45.864,45.9128,158234.0
2019-09-04 14:25:00,46.96,46.99,46.91,46.91,138209.0,45.9031,45.9324,45.8542,45.8542,138209.0
2019-09-04 14:30:00,46.91,47.0,46.89,46.98,152865.0,45.8542,45.9422,45.8346,45.9226,152865.0
2019-09-04 14:35:00,46.98,47.02,46.96,46.97,126919.0,45.9226,45.9617,45.9031,45.9128,126919.0
2019-09-04 14:40:00,46.97,47.01,46.96,46.97,57476.0,45.9128,45.9519,45.9031,45.9128,57476.0
2019-09-04 14:45:00,46.97,46.98,46.93,46.97,98086.0,45.9128,45.9226,45.8737,45.9128,98086.0
2019-09-04 14:50:00,46.98,46.98,46.92,46.93,69721.0,45.9226,45.9226,45.864,45.8737,69721.0
2019-09-04 14:55:00,46.92,46.94,46.84,46.84,101391.0,45.864,45.8835,45.7858,45.7858,101391.0
2019-09-04 15:00:00,46.84,46.92,46.84,46.91,110815.0,45.7858,45.864,45.7858,45.8542,110815.0
2019-09-04 15:05:00,46.91,46.93,46.88,46.93,98824.0,45.8542,45.8737,45.8249,45.8737,98824.0
2019-09-04 15:10:00,46.93,46.97,46.91,46.95,115655.0,45.8737,45.9128,45.8542,45.8933,115655.0
2019-09-04 15:15:00,46.95,46.95,46.89,46.93,91672.0,45.8933,45.8933,45.8346,45.8737,91672.0
2019-09-04 15:20:00,46.93,46.96,46.91,46.94,89110.0,45.8737,45.9031,45.8542,45.8835,89110.0
2019-09-04 15:25:00,46.94,46.99,46.93,46.98,64975.0,45.8835,45.9324,45.8737,45.9226,64975.0
2019-09-04 15:30:00,46.99,47.02,46.96,46.99,162589.0,45.9324,45.9617,45.9031,45.9324,162589.0
2019-09-04 15:35:00,47.0,47.04,46.97,46.97,156154.0,45.9422,45.9813,45.9128,45.9128,156154.0
2019-09-04 15:40:00,46.97,46.98,46.9,46.91,180616.0,45.9128,45.9226,45.8444,45.8542,180616.0
2019-09-04 15:45:00,46.9,46.92,46.88,46.92,219942.0,45.8444,45.864,45.8249,45.864,219942.0
2019-09-04 15:50:00,46.92,46.95,46.82,46.83,413207.0,45.864,45.8933,45.7662,45.776,413207.0
2019-09-04 15:55:00,46.83,46.83,46.74,46.83,1104262.0,45.776,45.776,45.688,45.776,1104262.0
2019-09-05 09:30:00,47.86,49.0,47.86,48.87,3290910.0,46.7828,47.8971,46.7828,47.7701,3290910.0
2019-09-05 09:35:00,48.86,49.21,48.86,49.16,1480623.0,47.7603,48.1024,47.7603,48.0535,1480623.0
2019-09-05 09:40:00,49.17,49.45,49.12,49.19,1117274.0,48.0633,48.337,48.0144,48.0829,1117274.0
2019-09-05 09:45:00,49.17,49.24,49.05,49.16,885948.0,48.0633,48.1317,47.946,48.0535,885948.0
2019-09-05 09:50:00,49.16,49.34,49.12,49.19,812423.0,48.0535,48.2295,48.0144,48.0829,812423.0
2019-09-05 09:55:00,49.19,49.21,49.09,49.11,409329.0,48.0829,48.1024,47.9851,48.0047,409329.0
2019-09-05 10:00:00,49.13,49.21,49.03,49.16,820671.0,48.0242,48.1024,47.9265,48.0535,820671.0
2019-09-05 10:05:00,49.16,49.21,49.09,49.13,489822.0,48.0535,48.1024,47.9851,48.0242,489822.0
2019-09-05 10:10:00,49.13,49.18,48.93,49.05,523409.0,48.0242,48.0731,47.8287,47.946,523409.0
2019-09-05 10:15:00,49.06,49.2,49.0,49.16,349292.0,47.9558,48.0926,47.8971,48.0535,349292.0
2019-09-05 10:20:00,49.16,49.2,49.05,49.17,398636.0,48.0535,48.0926,47.946,48.0633,398636.0
2019-09-05 10:25:00,49.18,49.5,49.16,49.46,1410236.0,48.0731,48.3859,48.0535,48.3468,1410236.0
2019-09-05 10:30:00,49.46,49.63,49.39,49.62,664936.0,48.3468,48.513,48.2784,48.5032,664936.0
2019-09-05 10:35:00,49.61,49.64,49.47,49.47,534605.0,48.4934,48.5227,48.3566,48.3566,534605.0
2019-09-05 10:40:00,49.48,49.64,49.32,49.33,676352.0,48.3663,48.5227,48.2099,48.2197,676352.0
2019-09-05 10:45:00,49.33,49.41,49.28,49.29,247917.0,48.2197,48.2979,48.1708,48.1806,247917.0
2019-09-05 10:50:00,49.29,49.34,49.17,49.27,302452.0,48.1806,48.2295,48.0633,48.1611,302452.0
2019-09-05 10:55:00,49.27,49.29,49.14,49.16,362314.0,48.1611,48.1806,48.034,48.0535,362314.0
2019-09-05 11:00:00,49.17,49.36,49.14,49.3,458431.0,48.0633,48.249,48.034,48.1904,458431.0
2019-09-05 11:05:00,49.3,49.47,49.28,49.47,493553.0,48.1904,48.3566,48.1708,48.3566,493553.0
2019-09-05 11:10:00,49.46,49.49,49.41,49.43,226637.0,48.3468,48.3761,48.2979,48.3175,226637.0
2019-09-05 11:15:00,49.43,49.45,49.33,49.41,284158.0,48.3175,48.337,48.2197,48.2979,284158.0
2019-09-05 11:20:00,49.41,49.42,49.24,49.25,245156.0,48.2979,48.3077,48.1317,48.1415,245156.0
2019-09-05 11:25:00,49.26,49.26,49.08,49.09,399684.0,48.1513,48.1513,47.9753,47.9851,399684.0
2019-09-05 11:30:00,49.09,49.17,49.04,49.11,253884.0,47.9851,48.0633,47.9362,48.0047,253884.0
2019-09-05 11:35:00,49.1,49.15,49.05,49.08,180629.0,47.9949,48.0438,47.946,47.9753,180629.0
2019-09-05 11:40:00,49.09,49.15,49.05,49.13,230247.0,47.9851,48.0438,47.946,48.0242,230247.0
2019-09-05 11:45:00,49.13,49.14,48.92,48.94,291725.0,48.0242,48.034,47.8189,47.8385,291725.0
2019-09-05 11:50:00,48.93,48.96,48.88,48.92,179170.0,47.8287,47.858,47.7798,47.8189,179170.0
2019-09-05 11:55:00,48.92,48.96,48.89,48.92,199740.0,47.8189,47.858,47.7896,47.8189,199740.0
2019-09-05 12:00:00,48.92,48.95,48.79,48.8,226732.0,47.8189,47.8483,47.6919,47.7016,226732.0
2019-09-05 12:05:00,48.8,48.8,48.64,48.72,364035.0,47.7016,47.7016,47.5452,47.6234,364035.0
2019-09-05 12:10:00,48.71,48.77,48.67,48.74,251250.0,47.6137,47.6723,47.5746,47.643,251250.0
2019-09-05 12:15:00,48.73,48.77,48.7,48.71,240312.0,47.6332,47.6723,47.6039,47.6137,240312.0
2019-09-05 12:20:00,48.72,48.73,48.57,48.64,347884.0,47.6234,47.6332,47.4768,47.5452,347884.0
2019-09-05 12:25:00,48.64,48.68,48.61,48.62,114347.0,47.5452,47.5843,47.5159,47.5257,114347.0
2019-09-05 12:30:00,48.62,48.66,48.56,48.62,326500.0,47.5257,47.5648,47.467,47.5257,326500.0
2019-09-05 12:35:00,48.63,48.66,48.54,48.61,181247.0,47.5355,47.5648,47.4475,47.5159,181247.0
2019-09-05 12:40:00,48.62,48.77,48.61,48.72,323924.0,47.5257,47.6723,47.5159,47.6234,323924.0
2019-09-05 12:45:00,48.71,48.8,48.66,48.72,204552.0,47.6137,47.7016,47.5648,47.6234,204552.0
2019-09-05 12:50:00,48.72,48.75,48.6,48.62,224069.0,47.6234,47.6528,47.5061,47.5257,224069.0
2019-09-05 12:55:00,48.62,48.72,48.62,48.72,106788.0,47.5257,47.6234,47.5257,47.6234,106788.0
2019-09-05 13:00:00,48.71,48.74,48.56,48.63,168505.0,47.6137,47.643,47.467,47.5355,168505.0
2019-09-05 13:05:00,48.63,48.66,48.54,48.61,170092.0,47.5355,47.5648,47.4475,47.5159,170092.0
2019-09-05 13:10:00,48.6,48.65,48.6,48.6,96870.0,47.5061,47.555,47.5061,47.5061,96870.0
2019-09-05 13:15:00,48.61,48.62,48.53,48.62,122449.0,47.5159,47.5257,47.4377,47.5257,122449.0
2019-09-05 13:20:00,48.62,48.68,48.62,48.66,103317.0,47.5257,47.5843,47.5257,47.5648,103317.0
2019-09-05 13:25:00,48.66,48.73,48.65,48.66,98539.0,47.5648,47.6332,47.555,47.5648,98539.0
2019-09-05 13:30:00,48.66,48.69,48.63,48.67,114833.0,47.5648,47.5941,47.5355,47.5746,114833.0
2019-09-05 13:35:00,48.66,48.68,48.59,48.59,84613.0,47.5648,47.5843,47.4964,47.4964,84613.0
2019-09-05 13:40:00,48.59,48.64,48.59,48.6,91284.0,47.4964,47.5452,47.4964,47.5061,91284.0
2019-09-05 13:45:00,48.61,48.67,48.6,48.61,77885.0,47.5159,47.5746,47.5061,47.5159,77885.0
2019-09-05 13:50:00,48.6,48.61,48.56,48.59,116472.0,47.5061,47.5159,47.467,47.4964,116472.0
2019-09-05 13:55:00,48.6,48.63,48.59,48.61,66041.0,47.5061,47.5355,47.4964,47.5159,66041.0
2019-09-05 14:00:00,48.61,48.66,48.55,48.55,102482.0,47.5159,47.5648,47.4573,47.4573,102482.0
2019-09-05 14:05:00,48.56,48.63,48.51,48.62,178889.0,47.467,47.5355,47.4182,47.5257,178889.0
2019-09-05 14:10:00,48.63,48.65,48.56,48.56,204506.0,47.5355,47.555,47.467,47.467,204506.0
2019-09-05 14:15:00,48.57,48.57,48.52,48.53,213790.0,47.4768,47.4768,47.4279,47.4377,213790.0
2019-09-05 14:20:00,48.53,48.55,48.47,48.54,307766.0,47.4377,47.4573,47.3791,47.4475,307766.0
2019-09-05 14:25:00,48.54,48.62,48.52,48.62,222110.0,47.4475,47.5257,47.4279,47.5257,222110.0
2019-09-05 14:30:00,48.62,48.65,48.58,48.6,198063.0,47.5257,47.555,47.4866,47.5061,198063.0
2019-09-05 14:35:00,48.61,48.63,48.58,48.62,158462.0,47.5159,47.5355,47.4866,47.5257,158462.0
2019-09-05 14:40:00,48.62,48.66,48.61,48.64,153481.0,47.5257,47.5648,47.5159,47.5452,153481.0
2019-09-05 14:45:00,48.64,48.7,48.6,48.7,240590.0,47.5452,47.6039,47.5061,47.6039,240590.0
2019-09-05 14:50:00,48.7,48.74,48.67,48.73,211486.0,47.6039,47.643,47.5746,47.6332,211486.0
2019-09-05 14:55:00,48.73,48.78,48.71,48.76,129940.0,47.6332,47.6821,47.6137,47.6625,129940.0
2019-09-05 15:00:00,48.75,48.82,48.74,48.8,245529.0,47.6528,47.7212,47.643,47.7016,245529.0
2019-09-05 15:05:00,48.8,48.82,48.77,48.78,190762.0,47.7016,47.7212,47.6723,47.6821,190762.0
2019-09-05 15:10:00,48.78,48.81,48.77,48.81,130376.0,47.6821,47.7114,47.6723,47.7114,130376.0
2019-09-05 15:15:00,48.81,48.84,48.78,48.83,135351.0,47.7114,47.7407,47.6821,47.731,135351.0
2019-09-05 15:20:00,48.84,48.92,48.82,48.9,221250.0,47.7407,47.8189,47.7212,47.7994,221250.0
2019-09-05 15:25:00,48.9,48.91,48.87,48.89,172976.0,47.7994,47.8092,47.7701,47.7896,172976.0
2019-09-05 15:30:00,48.89,48.96,48.88,48.96,231434.0,47.7896,47.858,47.7798,47.858,231434.0
2019-09-05 15:35:00,48.96,48.99,48.92,48.93,275725.0,47.858,47.8874,47.8189,47.8287,275725.0
2019-09-05 15:40:00,48.93,48.95,48.92,48.95,187016.0,47.8287,47.8483,47.8189,47.8483,187016.0
2019-09-05 15:45:00,48.95,49.0,48.92,49.0,666045.0,47.8483,47.8971,47.8189,47.8971,666045.0
2019-09-05 15:50:00,49.0,49.04,48.95,48.96,920475.0,47.8971,47.9362,47.8483,47.858,920475.0
2019-09-05 15:55:00,48.97,49.08,48.95,49.02,1331396.0,47.8678,47.9753,47.8483,47.9167,1331396.0
2019-09-06 09:30:00,48.86,49.12,48.75,48.86,1370582.0,47.7603,48.0144,47.6528,47.7603,1370582.0
2019-09-06 09:35:00,48.86,48.98,48.7,48.9,705363.0,47.7603,47.8776,47.6039,47.7994,705363.0
2019-09-06 09:40:00,48.92,49.08,48.85,48.89,386112.0,47.8189,47.9753,47.7505,47.7896,386112.0
2019-09-06 09:45:00,48.89,49.43,48.89,49.36,676528.0,47.7896,48.3175,47.7896,48.249,676528.0
2019-09-06 09:50:00,49.35,49.41,49.19,49.27,458658.0,48.2393,48.2979,48.0829,48.1611,458658.0
2019-09-06 09:55:00,49.26,49.28,48.96,49.05,317085.0,48.1513,48.1708,47.858,47.946,317085.0
2019-09-06 10:00:00,49.06,49.19,48.95,49.15,267472.0,47.9558,48.0829,47.8483,48.0438,267472.0
2019-09-06 10:05:00,49.15,49.3,48.96,48.96,338991.0,48.0438,48.1904,47.858,47.858,338991.0
2019-09-06 10:10:00,48.98,49.21,48.97,49.17,282230.0,47.8776,48.1024,47.8678,48.0633,282230.0
2019-09-06 10:15:00,49.17,49.2,49.04,49.15,149843.0,48.0633,48.0926,47.9362,48.0438,149843.0
2019-09-06 10:20:00,49.14,49.33,49.13,49.29,235028.0,48.034,48.2197,48.0242,48.1806,235028.0
2019-09-06 10:25:00,49.29,49.4,49.28,49.34,314035.0,48.1806,48.2881,48.1708,48.2295,314035.0
2019-09-06 10:30:00,49.35,49.36,49.19,49.27,205964.0,48.2393,48.249,48.0829,48.1611,205964.0
2019-09-06 10:35:00,49.27,49.37,49.26,49.3,249124.0,48.1611,48.2588,48.1513,48.1904,249124.0
2019-09-06 10:40:00,49.3,49.36,49.23,49.33,141566.0,48.1904,48.249,48.122,48.2197,141566.0
2019-09-06 10:45:00,49.33,49.41,49.31,49.39,193610.0,48.2197,48.2979,48.2002,48.2784,193610.0
2019-09-06 10:50:00,49.4,49.48,49.37,49.43,255686.0,48.2881,48.3663,48.2588,48.3175,255686.0
2019-09-06 10:55:00,49.43,49.44,49.27,49.39,276177.0,48.3175,48.3272,48.1611,48.2784,276177.0
2019-09-06 11:00:00,49.39,49.47,49.37,49.44,358934.0,48.2784,48.3566,48.2588,48.3272,358934.0
2019-09-06 11:05:00,49.44,49.5,49.39,49.4,285384.0,48.3272,48.3859,48.2784,48.2881,285384.0
2019-09-06 11:10:00,49.4,49.47,49.33,49.42,264241.0,48.2881,48.3566,48.2197,48.3077,264241.0
2019-09-06 11:15:00,49.41,49.42,49.35,49.39,139018.0,48.2979,48.3077,48.2393,48.2784,139018.0
2019-09-06 11:20:00,49.38,49.41,49.33,49.34,79932.0,48.2686,48.2979,48.2197,48.2295,79932.0
2019-09-06 11:25:00,49.34,49.34,49.23,49.28,197393.0,48.2295,48.2295,48.122,48.1708,197393.0
2019-09-06 11:30:00,49.28,49.34,49.2,49.32,218444.0,48.1708,48.2295,48.0926,48.2099,218444.0
2019-09-06 11:35:00,49.32,49.35,49.2,49.21,95031.0,48.2099,48.2393,48.0926,48.1024,95031.0
2019-09-06 11:40:00,49.21,49.22,49.14,49.19,326260.0,48.1024,48.1122,48.034,48.0829,326260.0
2019-09-06 11:45:00,49.18,49.21,49.08,49.1,129928.0,48.0731,48.1024,47.9753,47.9949,129928.0
2019-09-06 11:50:00,49.09,49.11,49.01,49.09,193662.0,47.9851,48.0047,47.9069,47.9851,193662.0
2019-09-06 11:55:00,49.1,49.11,49.04,49.09,142325.0,47.9949,48.0047,47.9362,47.9851,142325.0
2019-09-06 12:00:00,49.1,49.11,49.04,49.1,160041.0,47.9949,48.0047,47.9362,47.9949,160041.0
2019-09-06 12:05:00,49.1,49.17,49.09,49.12,368348.0,47.9949,48.0633,47.9851,48.0144,368348.0
2019-09-06 12:10:00,49.13,49.17,49.11,49.12,208296.0,48.0242,48.0633,48.0047,48.0144,208296.0
2019-09-06 12:15:00,49.13,49.14,48.99,49.04,256617.0,48.0242,48.034,47.8874,47.9362,256617.0
2019-09-06 12:20:00,49.05,49.05,48.98,49.0,193369.0,47.946,47.946,47.8776,47.8971,193369.0
2019-09-06 12:25:00,49.0,49.04,48.97,49.02,109069.0,47.8971,47.9362,47.8678,47.9167,109069.0
2019-09-06 12:30:00,49.03,49.06,48.98,49.0,107947.0,47.9265,47.9558,47.8776,47.8971,107947.0
2019-09-06 12:35:00,49.0,49.09,48.97,49.08,100465.0,47.8971,47.9851,47.8678,47.9753,100465.0
2019-09-06 12:40:00,49.09,49.11,49.0,49.05,166303.0,47.9851,48.0047,47.8971,47.946,166303.0
2019-09-06 12:45:00,49.04,49.06,48.98,49.02,111228.0,47.9362,47.9558,47.8776,47.9167,111228.0
2019-09-06 12:50:00,49.02,49.08,48.98,49.08,126586.0,47.9167,47.9753,47.8776,47.9753,126586.0
2019-09-06 12:55:00,49.07,49.1,48.99,49.04,136595.0,47.9656,47.9949,47.8874,47.9362,136595.0
2019-09-06 13:00:00,49.03,49.04,48.93,49.0,175518.0,47.9265,47.9362,47.8287,47.8971,175518.0
2019-09-06 13:05:00,48.99,48.99,48.87,48.88,141164.0,47.8874,47.8874,47.7701,47.7798,141164.0
2019-09-06 13:10:00,48.88,48.94,48.87,48.91,96782.0,47.7798,47.8385,47.7701,47.8092,96782.0
2019-09-06 13:15:00,48.92,49.02,48.91,48.97,97738.0,47.8189,47.9167,47.8092,47.8678,97738.0
2019-09-06 13:20:00,48.98,49.08,48.96,49.04,236563.0,47.8776,47.9753,47.858,47.9362,236563.0
2019-09-06 13:25:00,49.05,49.07,49.01,49.06,126544.0,47.946,47.9656,47.9069,47.9558,126544.0
2019-09-06 13:30:00,49.05,49.06,48.98,48.98,142478.0,47.946,47.9558,47.8776,47.8776,142478.0
2019-09-06 13:35:00,48.98,49.04,48.97,49.01,164470.0,47.8776,47.9362,47.8678,47.9069,164470.0
2019-09-06 13:40:00,49.01,49.02,48.96,49.0,123400.0,47.9069,47.9167,47.858,47.8971,123400.0
2019-09-06 13:45:00,49.0,49.0,48.96,48.99,82128.0,47.8971,47.8971,47.858,47.8874,82128.0
2019-09-06 13:50:00,48.99,49.0,48.97,48.98,164984.0,47.8874,47.8971,47.8678,47.8776,164984.0
2019-09-06 13:55:00,48.98,49.05,48.96,49.05,220796.0,47.8776,47.946,47.858,47.946,220796.0
2019-09-06 14:00:00,49.05,49.07,48.98,49.0,112792.0,47.946,47.9656,47.8776,47.8971,112792.0
2019-09-06 14:05:00,49.01,49.01,48.96,48.99,87848.0,47.9069,47.9069,47.858,47.8874,87848.0
2019-09-06 14:10:00,49.0,49.01,48.96,49.0,86580.0,47.8971,47.9069,47.858,47.8971,86580.0
2019-09-06 14:15:00,49.0,49.0,48.91,48.93,72737.0,47.8971,47.8971,47.8092,47.8287,72737.0
2019-09-06 14:20:00,48.94,48.98,48.92,48.93,61572.0,47.8385,47.8776,47.8189,47.8287,61572.0
2019-09-06 14:25:00,48.92,48.94,48.85,48.94,187748.0,47.8189,47.8385,47.7505,47.8385,187748.0
2019-09-06 14:30:00,48.94,48.96,48.89,48.9,171581.0,47.8385,47.858,47.7896,47.7994,171581.0
2019-09-06 14:35:00,48.89,48.9,48.84,48.84,87819.0,47.7896,47.7994,47.7407,47.7407,87819.0
2019-09-06 14:40:00,48.84,49.03,48.84,49.0,299454.0,47.7407,47.9265,47.7407,47.8971,299454.0
2019-09-06 14:45:00,49.01,49.02,48.91,48.95,124011.0,47.9069,47.9167,47.8092,47.8483,124011.0
2019-09-06 14:50:00,48.95,48.96,48.82,48.83,142269.0,47.8483,47.858,47.7212,47.731,142269.0
2019-09-06 14:55:00,48.83,48.88,48.8,48.86,140415.0,47.731,47.7798,47.7016,47.7603,140415.0
2019-09-06 15:00:00,48.87,48.9,48.84,48.86,123157.0,47.7701,47.7994,47.7407,47.7603,123157.0
2019-09-06 15:05:00,48.87,48.93,48.86,48.91,103416.0,47.7701,47.8287,47.7603,47.8092,103416.0
2019-09-06 15:10:00,48.91,48.99,48.89,48.96,145613.0,47.8092,47.8874,47.7896,47.858,145613.0
2019-09-06 15:15:00,48.97,48.98,48.93,48.96,158399.0,47.8678,47.8776,47.8287,47.858,158399.0
2019-09-06 15:20:00,48.97,49.0,48.96,48.98,88215.0,47.8678,47.8971,47.858,47.8776,88215.0
2019-09-06 15:25:00,48.98,48.99,48.95,48.96,153586.0,47.8776,47.8874,47.8483,47.858,153586.0
2019-09-06 15:30:00,48.97,49.01,48.95,49.0,218978.0,47.8678,47.9069,47.8483,47.8971,218978.0
2019-09-06 15:35:00,49.0,49.02,48.95,48.99,221854.0,47.8971,47.9167,47.8483,47.8874,221854.0
2019-09-06 15:40:00,48.98,49.0,48.96,48.97,134885.0,47.8776,47.8971,47.858,47.8678,134885.0
2019-09-06 15:45:00,48.97,48.98,48.93,48.95,216977.0,47.8678,47.8776,47.8287,47.8483,216977.0
2019-09-06 15:50:00,48.95,49.01,48.91,48.96,392915.0,47.8483,47.9069,47.8092,47.858,392915.0
2019-09-06 15:55:00,48.95,48.99,48.89,48.96,693913.0,47.8483,47.8874,47.7896,47.858,693913.0
2019-09-09 09:30:00,49.54,49.88,49.45,49.63,1361866.0,48.425,48.7573,48.337,48.513,1361866.0
2019-09-09 09:35:00,49.63,49.64,49.42,49.62,600852.0,48.513,48.5227,48.3077,48.5032,600852.0
2019-09-09 09:40:00,49.62,49.96,49.61,49.95,687306.0,48.5032,48.8355,48.4934,48.8258,687306.0
2019-09-09 09:45:00,49.95,50.0,49.77,49.93,645986.0,48.8258,48.8746,48.6498,48.8062,645986.0
2019-09-09 09:50:00,49.94,50.0,49.65,49.65,469149.0,48.816,48.8746,48.5325,48.5325,469149.0
2019-09-09 09:55:00,49.66,49.82,49.58,49.71,443560.0,48.5423,48.6987,48.4641,48.5912,443560.0
2019-09-09 10:00:00,49.7,49.88,49.7,49.78,363765.0,48.5814,48.7573,48.5814,48.6596,363765.0
2019-09-09 10:05:00,49.78,49.83,49.54,49.57,414690.0,48.6596,48.7085,48.425,48.4543,414690.0
2019-09-09 10:10:00,49.57,49.62,49.5,49.55,342805.0,48.4543,48.5032,48.3859,48.4348,342805.0
2019-09-09 10:15:00,49.55,49.69,49.52,49.61,272754.0,48.4348,48.5716,48.4054,48.4934,272754.0
2019-09-09 10:20:00,49.61,49.67,49.48,49.55,250830.0,48.4934,48.5521,48.3663,48.4348,250830.0
2019-09-09 10:25:00,49.54,49.56,49.44,49.51,267646.0,48.425,48.4445,48.3272,48.3957,267646.0
2019-09-09 10:30:00,49.52,49.52,49.34,49.41,581754.0,48.4054,48.4054,48.2295,48.2979,581754.0
2019-09-09 10:35:00,49.41,49.46,49.27,49.46,298201.0,48.2979,48.3468,48.1611,48.3468,298201.0
2019-09-09 10:40:00,49.47,49.67,49.46,49.65,198770.0,48.3566,48.5521,48.3468,48.5325,198770.0
2019-09-09 10:45:00,49.65,49.74,49.59,49.72,211424.0,48.5325,48.6205,48.4739,48.6009,211424.0
2019-09-09 10:50:00,49.73,49.99,49.72,49.92,696048.0,48.6107,48.8649,48.6009,48.7964,696048.0
2019-09-09 10:55:00,49.92,49.93,49.73,49.76,171951.0,48.7964,48.8062,48.6107,48.64,171951.0
2019-09-09 11:00:00,49.76,49.83,49.73,49.77,229890.0,48.64,48.7085,48.6107,48.6498,229890.0
2019-09-09 11:05:00,49.76,49.82,49.71,49.75,306562.0,48.64,48.6987,48.5912,48.6303,306562.0
2019-09-09 11:10:00,49.75,49.84,49.66,49.78,222419.0,48.6303,48.7182,48.5423,48.6596,222419.0
2019-09-09 11:15:00,49.77,49.8,49.61,49.62,171868.0,48.6498,48.6791,48.4934,48.5032,171868.0
2019-09-09 11:20:00,49.63,49.7,49.59,49.68,160195.0,48.513,48.5814,48.4739,48.5618,160195.0
2019-09-09 11:25:00,49.69,49.7,49.65,49.67,90045.0,48.5716,48.5814,48.5325,48.5521,90045.0
2019-09-09 11:30:00,49.66,49.68,49.59,49.61,100566.0,48.5423,48.5618,48.4739,48.4934,100566.0
2019-09-09 11:35:00,49.61,49.7,49.61,49.7,82543.0,48.4934,48.5814,48.4934,48.5814,82543.0
2019-09-09 11:40:00,49.7,49.74,49.59,49.66,162164.0,48.5814,48.6205,48.4739,48.5423,162164.0
2019-09-09 11:45:00,49.65,49.71,49.63,49.69,84798.0,48.5325,48.5912,48.513,48.5716,84798.0
2019-09-09 11:50:00,49.69,49.71,49.66,49.69,88670.0,48.5716,48.5912,48.5423,48.5716,88670.0
2019-09-09 11:55:00,49.69,49.76,49.65,49.7,150184.0,48.5716,48.64,48.5325,48.5814,150184.0
2019-09-09 12:00:00,49.71,49.76,49.6,49.62,138727.0,48.5912,48.64,48.4836,48.5032,138727.0
2019-09-09 12:05:00,49.62,49.64,49.52,49.55,175651.0,48.5032,48.5227,48.4054,48.4348,175651.0
2019-09-09 12:10:00,49.55,49.57,49.41,49.44,163576.0,48.4348,48.4543,48.2979,48.3272,163576.0
2019-09-09 12:15:00,49.44,49.45,49.35,49.36,122784.0,48.3272,48.337,48.2393,48.249,122784.0
2019-09-09 12:20:00,49.37,49.42,49.35,49.35,110634.0,48.2588,48.3077,48.2393,48.2393,110634.0
2019-09-09 12:25:00,49.36,49.36,49.2,49.26,241685.0,48.249,48.249,48.0926,48.1513,241685.0
2019-09-09 12:30:00,49.26,49.28,49.16,49.22,165098.0,48.1513,48.1708,48.0535,48.1122,165098.0
2019-09-09 12:35:00,49.21,49.21,49.03,49.08,194293.0,48.1024,48.1024,47.9265,47.9753,194293.0
2019-09-09 12:40:00,49.09,49.2,49.08,49.2,143339.0,47.9851,48.0926,47.9753,48.0926,143339.0
2019-09-09 12:45:00,49.2,49.24,49.15,49.16,84145.0,48.0926,48.1317,48.0438,48.0535,84145.0
2019-09-09 12:50:00,49.16,49.27,49.16,49.2,85924.0,48.0535,48.1611,48.0535,48.0926,85924.0
2019-09-09 12:55:00,49.2,49.25,49.16,49.19,82638.0,48.0926,48.1415,48.0535,48.0829,82638.0
2019-09-09 13:00:00,49.19,49.25,49.14,49.22,86305.0,48.0829,48.1415,48.034,48.1122,86305.0
2019-09-09 13:05:00,49.21,49.27,49.17,49.26,110108.0,48.1024,48.1611,48.0633,48.1513,110108.0
2019-09-09 13:10:00,49.26,49.27,49.2,49.22,72065.0,48.1513,48.1611,48.0926,48.1122,72065.0
2019-09-09 13:15:00,49.21,49.26,49.2,49.21,64258.0,48.1024,48.1513,48.0926,48.1024,64258.0
2019-09-09 13:20:00,49.2,49.22,49.08,49.09,85430.0,48.0926,48.1122,47.9753,47.9851,85430.0
2019-09-09 13:25:00,49.09,49.11,49.08,49.09,71796.0,47.9851,48.0047,47.9753,47.9851,71796.0
2019-09-09 13:30:00,49.08,49.09,48.93,48.95,258097.0,47.9753,47.9851,47.8287,47.8483,258097.0
2019-09-09 13:35:00,48.96,48.96,48.87,48.93,151211.0,47.858,47.858,47.7701,47.8287,151211.0
2019-09-09 13:40:00,48.93,48.94,48.86,48.94,93893.0,47.8287,47.8385,47.7603,47.8385,93893.0
2019-09-09 13:45:00,48.94,48.99,48.91,48.94,91687.0,47.8385,47.8874,47.8092,47.8385,91687.0
2019-09-09 13:50:00,48.94,49.03,48.93,49.01,75723.0,47.8385,47.9265,47.8287,47.9069,75723.0
2019-09-09 13:55:00,49.02,49.1,49.01,49.09,108352.0,47.9167,47.9949,47.9069,47.9851,108352.0
2019-09-09 14:00:00,49.07,49.09,49.03,49.06,94738.0,47.9656,47.9851,47.9265,47.9558,94738.0
2019-09-09 14:05:00,49.06,49.08,48.99,49.0,66875.0,47.9558,47.9753,47.8874,47.8971,66875.0
2019-09-09 14:10:00,49.0,49.05,48.98,49.02,112821.0,47.8971,47.946,47.8776,47.9167,112821.0
2019-09-09 14:15:00,49.03,49.14,48.98,49.13,128338.0,47.9265,48.034,47.8776,48.0242,128338.0
2019-09-09 14:20:00,49.13,49.16,49.02,49.02,127776.0,48.0242,48.0535,47.9167,47.9167,127776.0
2019-09-09 14:25:00,49.03,49.08,49.01,49.08,42828.0,47.9265,47.9753,47.9069,47.9753,42828.0
2019-09-09 14:30:00,49.07,49.15,49.06,49.15,106369.0,47.9656,48.0438,47.9558,48.0438,106369.0
2019-09-09 14:35:00,49.15,49.18,49.06,49.14,108202.0,48.0438,48.0731,47.9558,48.034,108202.0
2019-09-09 14:40:00,49.14,49.16,49.1,49.11,61786.0,48.034,48.0535,47.9949,48.0047,61786.0
2019-09-09 14:45:00,49.11,49.13,49.07,49.11,85736.0,48.0047,48.0242,47.9656,48.0047,85736.0
2019-09-09 14:50:00,49.11,49.11,49.0,49.01,156319.0,48.0047,48.0047,47.8971,47.9069,156319.0
2019-09-09 14:55:00,49.01,49.13,49.0,49.12,107856.0,47.9069,48.0242,47.8971,48.0144,107856.0
2019-09-09 15:00:00,49.11,49.26,49.07,49.24,149097.0,48.0047,48.1513,47.9656,48.1317,149097.0
2019-09-09 15:05:00,49.25,49.25,49.19,49.22,74651.0,48.1415,48.1415,48.0829,48.1122,74651.0
2019-09-09 15:10:00,49.22,49.33,49.21,49.29,121169.0,48.1122,48.2197,48.1024,48.1806,121169.0
2019-09-09 15:15:00,49.29,49.32,49.25,49.3,115508.0,48.1806,48.2099,48.1415,48.1904,115508.0
2019-09-09 15:20:00,49.3,49.31,49.25,49.28,69865.0,48.1904,48.2002,48.1415,48.1708,69865.0
2019-09-09 15:25:00,49.28,49.31,49.25,49.27,73118.0,48.1708,48.2002,48.1415,48.1611,73118.0
2019-09-09 15:30:00,49.28,49.29,49.23,49.27,143074.0,48.1708,48.1806,48.122,48.1611,143074.0
2019-09-09 15:35:00,49.26,49.27,49.2,49.23,167681.0,48.1513,48.1611,48.0926,48.122,167681.0
2019-09-09 15:40:00,49.22,49.23,49.12,49.14,176712.0,48.1122,48.122,48.0144,48.034,176712.0
2019-09-09 15:45:00,49.14,49.15,49.09,49.09,285882.0,48.034,48.0438,47.9851,47.9851,285882.0
2019-09-09 15:50:00,49.09,49.19,49.09,49.18,249359.0,47.9851,48.0829,47.9851,48.0731,249359.0
2019-09-09 15:55:00,49.16,49.18,49.08,49.15,596744.0,48.0535,48.0731,47.9753,48.0438,596744.0
2019-09-10 09:30:00,49.36,49.94,49.35,49.57,1312980.0,48.249,48.816,48.2393,48.4543,1312980.0
2019-09-10 09:35:00,49.57,49.9,49.29,49.37,786145.0,48.4543,48.7769,48.1806,48.2588,786145.0
2019-09-10 09:40:00,49.35,49.59,49.08,49.53,763466.0,48.2393,48.4739,47.9753,48.4152,763466.0
2019-09-10 09:45:00,49.54,49.59,49.37,49.47,506530.0,48.425,48.4739,48.2588,48.3566,506530.0
2019-09-10 09:50:00,49.44,49.56,49.24,49.32,550916.0,48.3272,48.4445,48.1317,48.2099,550916.0
2019-09-10 09:55:00,49.32,49.5,49.27,49.36,411565.0,48.2099,48.3859,48.1611,48.249,411565.0
2019-09-10 10:00:00,49.37,49.45,49.29,49.32,307825.0,48.2588,48.337,48.1806,48.2099,307825.0
2019-09-10 10:05:00,49.31,49.43,49.25,49.26,313587.0,48.2002,48.3175,48.1415,48.1513,313587.0
2019-09-10 10:10:00,49.26,49.32,49.15,49.21,386925.0,48.1513,48.2099,48.0438,48.1024,386925.0
2019-09-10 10:15:00,49.21,49.3,49.16,49.22,359757.0,48.1024,48.1904,48.0535,48.1122,359757.0
2019-09-10 10:20:00,49.23,49.27,49.19,49.26,247858.0,48.122,48.1611,48.0829,48.1513,247858.0
2019-09-10 10:25:00,49.26,49.26,49.16,49.24,239999.0,48.1513,48.1513,48.0535,48.1317,239999.0
2019-09-10 10:30:00,49.24,49.25,49.17,49.2,204120.0,48.1317,48.1415,48.0633,48.0926,204120.0
2019-09-10 10:35:00,49.2,49.22,49.04,49.08,363079.0,48.0926,48.1122,47.9362,47.9753,363079.0
2019-09-10 10:40:00,49.07,49.1,48.95,48.97,458111.0,47.9656,47.9949,47.8483,47.8678,458111.0
2019-09-10 10:45:00,48.97,49.09,48.94,48.99,285463.0,47.8678,47.9851,47.8385,47.8874,285463.0
2019-09-10 10:50:00,48.99,49.05,48.84,48.87,333443.0,47.8874,47.946,47.7407,47.7701,333443.0
2019-09-10 10:55:00,48.87,48.93,48.66,48.66,463994.0,47.7701,47.8287,47.5648,47.5648,463994.0
2019-09-10 11:00:00,48.66,48.76,48.55,48.57,420719.0,47.5648,47.6625,47.4573,47.4768,420719.0
2019-09-10 11:05:00,48.56,48.7,48.53,48.65,400601.0,47.467,47.6039,47.4377,47.555,400601.0
2019-09-10 11:10:00,48.65,48.67,48.54,48.62,355079.0,47.555,47.5746,47.4475,47.5257,355079.0
2019-09-10 11:15:00,48.63,48.75,48.59,48.7,344930.0,47.5355,47.6528,47.4964,47.6039,344930.0
2019-09-10 11:20:00,48.7,48.71,48.61,48.65,190293.0,47.6039,47.6137,47.5159,47.555,190293.0
2019-09-10 11:25:00,48.65,48.66,48.5,48.59,283303.0,47.555,47.5648,47.4084,47.4964,283303.0
2019-09-10 11:30:00,48.59,48.73,48.57,48.66,155033.0,47.4964,47.6332,47.4768,47.5648,155033.0
2019-09-10 11:35:00,48.67,48.79,48.58,48.75,286197.0,47.5746,47.6919,47.4866,47.6528,286197.0
2019-09-10 11:40:00,48.74,48.74,48.65,48.74,135387.0,47.643,47.643,47.555,47.643,135387.0
2019-09-10 11:45:00,48.73,48.95,48.69,48.89,416087.0,47.6332,47.8483,47.5941,47.7896,416087.0
2019-09-10 11:50:00,48.9,49.01,48.89,48.99,364400.0,47.7994,47.9069,47.7896,47.8874,364400.0
2019-09-10 11:55:00,49.0,49.0,48.93,49.0,189828.0,47.8971,47.8971,47.8287,47.8971,189828.0
2019-09-10 12:00:00,48.99,49.05,48.82,48.9,202071.0,47.8874,47.946,47.7212,47.7994,202071.0
2019-09-10 12:05:00,48.9,48.99,48.85,48.98,113955.0,47.7994,47.8874,47.7505,47.8776,113955.0
2019-09-10 12:10:00,48.99,49.04,48.93,48.95,158028.0,47.8874,47.9362,47.8287,47.8483,158028.0
2019-09-10 12:15:00,48.96,49.0,48.92,48.94,99107.0,47.858,47.8971,47.8189,47.8385,99107.0
2019-09-10 12:20:00,48.94,49.11,48.93,49.09,175017.0,47.8385,48.0047,47.8287,47.9851,175017.0
2019-09-10 12:25:00,49.1,49.13,49.07,49.08,138076.0,47.9949,48.0242,47.9656,47.9753,138076.0
2019-09-10 12:30:00,49.08,49.12,49.05,49.06,90709.0,47.9753,48.0144,47.946,47.9558,90709.0
2019-09-10 12:35:00,49.06,49.09,49.04,49.06,58778.0,47.9558,47.9851,47.9362,47.9558,58778.0
2019-09-10 12:40:00,49.05,49.09,49.02,49.04,94146.0,47.946,47.9851,47.9167,47.9362,94146.0
2019-09-10 12:45:00,49.03,49.19,49.02,49.16,157483.0,47.9265,48.0829,47.9167,48.0535,157483.0
2019-09-10 12:50:00,49.16,49.19,49.13,49.15,72054.0,48.0535,48.0829,48.0242,48.0438,72054.0
2019-09-10 12:55:00,49.14,49.17,49.07,49.11,106206.0,48.034,48.0633,47.9656,48.0047,106206.0
2019-09-10 13:00:00,49.11,49.14,49.08,49.09,77731.0,48.0047,48.034,47.9753,47.9851,77731.0
2019-09-10 13:05:00,49.1,49.12,49.06,49.09,82290.0,47.9949,48.0144,47.9558,47.9851,82290.0
2019-09-10 13:10:00,49.09,49.18,49.09,49.18,122575.0,47.9851,48.0731,47.9851,48.0731,122575.0
2019-09-10 13:15:00,49.17,49.19,49.05,49.11,150956.0,48.0633,48.0829,47.946,48.0047,150956.0
2019-09-10 13:20:00,49.1,49.22,49.09,49.19,166967.0,47.9949,48.1122,47.9851,48.0829,166967.0
2019-09-10 13:25:00,49.19,49.23,49.18,49.2,91556.0,48.0829,48.122,48.0731,48.0926,91556.0
2019-09-10 13:30:00,49.2,49.23,49.13,49.13,134212.0,48.0926,48.122,48.0242,48.0242,134212.0
2019-09-10 13:35:00,49.14,49.16,49.12,49.14,114383.0,48.034,48.0535,48.0144,48.034,114383.0
2019-09-10 13:40:00,49.14,49.15,49.11,49.14,92421.0,48.034,48.0438,48.0047,48.034,92421.0
2019-09-10 13:45:00,49.14,49.18,49.1,49.12,91875.0,48.034,48.0731,47.9949,48.0144,91875.0
2019-09-10 13:50:00,49.13,49.16,49.08,49.09,106354.0,48.0242,48.0535,47.9753,47.9851,106354.0
2019-09-10 13:55:00,49.09,49.1,49.04,49.05,154410.0,47.9851,47.9949,47.9362,47.946,154410.0
2019-09-10 14:00:00,49.04,49.04,48.98,48.98,173331.0,47.9362,47.9362,47.8776,47.8776,173331.0
2019-09-10 14:05:00,48.98,49.06,48.96,49.03,147826.0,47.8776,47.9558,47.858,47.9265,147826.0
2019-09-10 14:10:00,49.03,49.06,49.0,49.02,87975.0,47.9265,47.9558,47.8971,47.9167,87975.0
2019-09-10 14:15:00,49.03,49.04,48.96,49.0,88406.0,47.9265,47.9362,47.858,47.8971,88406.0
2019-09-10 14:20:00,48.99,49.01,48.94,48.96,105408.0,47.8874,47.9069,47.8385,47.858,105408.0
2019-09-10 14:25:00,48.95,48.98,48.91,48.94,86441.0,47.8483,47.8776,47.8092,47.8385,86441.0
2019-09-10 14:30:00,48.95,48.98,48.88,48.96,111589.0,47.8483,47.8776,47.7798,47.858,111589.0
2019-09-10 14:35:00,48.96,48.97,48.86,48.89,97972.0,47.858,47.8678,47.7603,47.7896,97972.0
2019-09-10 14:40:00,48.9,48.93,48.86,48.9,69387.0,47.7994,47.8287,47.7603,47.7994,69387.0
2019-09-10 14:45:00,48.9,48.96,48.88,48.89,93042.0,47.7994,47.858,47.7798,47.7896,93042.0
2019-09-10 14:50:00,48.88,48.94,48.86,48.93,92280.0,47.7798,47.8385,47.7603,47.8287,92280.0
2019-09-10 14:55:00,48.93,49.01,48.92,48.98,128082.0,47.8287,47.9069,47.8189,47.8776,128082.0
2019-09-10 15:00:00,48.99,49.1,48.99,49.06,168540.0,47.8874,47.9949,47.8874,47.9558,168540.0
2019-09-10 15:05:00,49.06,49.07,49.0,49.02,126456.0,47.9558,47.9656,47.8971,47.9167,126456.0
2019-09-10 15:10:00,49.03,49.06,49.01,49.03,71096.0,47.9265,47.9558,47.9069,47.9265,71096.0
2019-09-10 15:15:00,49.03,49.09,49.02,49.08,146965.0,47.9265,47.9851,47.9167,47.9753,146965.0
2019-09-10 15:20:00,49.07,49.08,48.98,49.01,120585.0,47.9656,47.9753,47.8776,47.9069,120585.0
2019-09-10 15:25:00,49.01,49.06,49.0,49.01,150470.0,47.9069,47.9558,47.8971,47.9069,150470.0
2019-09-10 15:30:00,49.02,49.1,49.0,49.08,181420.0,47.9167,47.9949,47.8971,47.9753,181420.0
2019-09-10 15:35:00,49.09,49.18,49.09,49.16,234620.0,47.9851,48.0731,47.9851,48.0535,234620.0
2019-09-10 15:40:00,49.16,49.22,49.14,49.2,250517.0,48.0535,48.1122,48.034,48.0926,250517.0
2019-09-10 15:45:00,49.2,49.24,49.18,49.24,247391.0,48.0926,48.1317,48.0731,48.1317,247391.0
2019-09-10 15:50:00,49.23,49.25,49.21,49.25,292925.0,48.122,48.1415,48.1024,48.1415,292925.0
2019-09-10 15:55:00,49.25,49.41,49.23,49.39,1202034.0,48.1415,48.2979,48.122,48.2784,1202034.0
2019-09-11 09:30:00,50.05,50.87,49.84,50.8,3114254.0,48.9235,49.725,48.7182,49.6566,3114254.0
2019-09-11 09:35:00,50.8,50.97,50.31,50.57,1627394.0,49.6566,49.8228,49.1777,49.4318,1627394.0
2019-09-11 09:40:00,50.57,50.85,50.41,50.79,928432.0,49.4318,49.7055,49.2754,49.6468,928432.0
2019-09-11 09:45:00,50.8,51.23,50.8,51.2,1364644.0,49.6566,50.0769,49.6566,50.0476,1364644.0
2019-09-11 09:50:00,51.19,51.39,51.06,51.1,1149667.0,50.0378,50.2333,49.9108,49.9499,1149667.0
2019-09-11 09:55:00,51.1,51.19,50.82,50.91,673426.0,49.9499,50.0378,49.6762,49.7641,673426.0
2019-09-11 10:00:00,50.91,51.15,50.86,51.12,698539.0,49.7641,49.9987,49.7153,49.9694,698539.0
2019-09-11 10:05:00,51.12,51.12,50.83,50.95,504863.0,49.9694,49.9694,49.6859,49.8032,504863.0
2019-09-11 10:10:00,50.94,51.0,50.82,50.93,459945.0,49.7935,49.8521,49.6762,49.7837,459945.0
2019-09-11 10:15:00,50.92,51.0,50.81,50.92,508417.0,49.7739,49.8521,49.6664,49.7739,508417.0
2019-09-11 10:20:00,50.93,50.98,50.71,50.73,623271.0,49.7837,49.8326,49.5686,49.5882,623271.0
2019-09-11 10:25:00,50.73,51.0,50.69,50.9,550694.0,49.5882,49.8521,49.5491,49.7544,550694.0
2019-09-11 10:30:00,50.89,51.09,50.87,50.92,459585.0,49.7446,49.9401,49.725,49.7739,459585.0
2019-09-11 10:35:00,50.93,51.04,50.86,50.89,244375.0,49.7837,49.8912,49.7153,49.7446,244375.0
2019-09-11 10:40:00,50.9,50.91,50.71,50.86,359846.0,49.7544,49.7641,49.5686,49.7153,359846.0
2019-09-11 10:45:00,50.87,50.91,50.81,50.85,218388.0,49.725,49.7641,49.6664,49.7055,218388.0
2019-09-11 10:50:00,50.84,50.91,50.7,50.75,236834.0,49.6957,49.7641,49.5589,49.6077,236834.0
2019-09-11 10:55:00,50.75,50.82,50.72,50.8,190986.0,49.6077,49.6762,49.5784,49.6566,190986.0
2019-09-11 11:00:00,50.8,50.86,50.72,50.82,236623.0,49.6566,49.7153,49.5784,49.6762,236623.0
2019-09-11 11:05:00,50.82,50.82,50.63,50.75,334559.0,49.6762,49.6762,49.4904,49.6077,334559.0
2019-09-11 11:10:00,50.76,50.81,50.73,50.75,334604.0,49.6175,49.6664,49.5882,49.6077,334604.0
2019-09-11 11:15:00,50.75,50.76,50.59,50.6,338291.0,49.6077,49.6175,49.4513,49.4611,338291.0
2019-09-11 11:20:00,50.59,50.63,50.53,50.61,257443.0,49.4513,49.4904,49.3927,49.4709,257443.0
2019-09-11 11:25:00,50.61,50.61,50.45,50.55,333758.0,49.4709,49.4709,49.3145,49.4122,333758.0
2019-09-11 11:30:00,50.56,50.59,50.45,50.5,249656.0,49.422,49.4513,49.3145,49.3634,249656.0
2019-09-11 11:35:00,50.49,50.53,50.38,50.43,301549.0,49.3536,49.3927,49.2461,49.2949,301549.0
2019-09-11 11:40:00,50.44,50.58,50.39,50.57,373689.0,49.3047,49.4416,49.2559,49.4318,373689.0
2019-09-11 11:45:00,50.57,50.67,50.5,50.65,245911.0,49.4318,49.5295,49.3634,49.51,245911.0
2019-09-11 11:50:00,50.65,50.69,50.61,50.65,183926.0,49.51,49.5491,49.4709,49.51,183926.0
2019-09-11 11:55:00,50.65,50.66,50.6,50.65,150384.0,49.51,49.5198,49.4611,49.51,150384.0
2019-09-11 12:00:00,50.65,50.69,50.6,50.67,139784.0,49.51,49.5491,49.4611,49.5295,139784.0
2019-09-11 12:05:00,50.68,50.7,50.61,50.64,166719.0,49.5393,49.5589,49.4709,49.5002,166719.0
2019-09-11 12:10:00,50.63,50.68,50.59,50.61,188012.0,49.4904,49.5393,49.4513,49.4709,188012.0
2019-09-11 12:15:00,50.61,50.61,50.5,50.52,227698.0,49.4709,49.4709,49.3634,49.3829,227698.0
2019-09-11 12:20:00,50.52,50.53,50.45,50.47,271704.0,49.3829,49.3927,49.3145,49.334,271704.0
2019-09-11 12:25:00,50.46,50.47,50.4,50.41,265670.0,49.3243,49.334,49.2656,49.2754,265670.0
2019-09-11 12:30:00,50.41,50.46,50.36,50.43,225078.0,49.2754,49.3243,49.2265,49.2949,225078.0
2019-09-11 12:35:00,50.44,50.48,50.37,50.38,126039.0,49.3047,49.3438,49.2363,49.2461,126039.0
2019-09-11 12:40:00,50.39,50.39,50.28,50.32,317851.0,49.2559,49.2559,49.1483,49.1874,317851.0
2019-09-11 12:45:00,50.32,50.33,50.23,50.25,200343.0,49.1874,49.1972,49.0995,49.119,200343.0
2019-09-11 12:50:00,50.24,50.4,50.23,50.35,206453.0,49.1092,49.2656,49.0995,49.2168,206453.0
2019-09-11 12:55:00,50.36,50.39,50.26,50.3,191840.0,49.2265,49.2559,49.1288,49.1679,191840.0
2019-09-11 13:00:00,50.29,50.32,50.25,50.27,141288.0,49.1581,49.1874,49.119,49.1386,141288.0
2019-09-11 13:05:00,50.28,50.29,50.18,50.21,248385.0,49.1483,49.1581,49.0506,49.0799,248385.0
2019-09-11 13:10:00,50.21,50.21,50.12,50.13,244794.0,49.0799,49.0799,48.9919,49.0017,244794.0
2019-09-11 13:15:00,50.12,50.18,50.09,50.16,224546.0,48.9919,49.0506,48.9626,49.031,224546.0
2019-09-11 13:20:00,50.16,50.24,50.16,50.21,134626.0,49.031,49.1092,49.031,49.0799,134626.0
2019-09-11 13:25:00,50.21,50.23,50.13,50.13,157894.0,49.0799,49.0995,49.0017,49.0017,157894.0
2019-09-11 13:30:00,50.12,50.35,50.12,50.33,202963.0,48.9919,49.2168,48.9919,49.1972,202963.0
2019-09-11 13:35:00,50.32,50.35,50.29,50.33,161346.0,49.1874,49.2168,49.1581,49.1972,161346.0
2019-09-11 13:40:00,50.33,50.37,50.23,50.25,179988.0,49.1972,49.2363,49.0995,49.119,179988.0
2019-09-11 13:45:00,50.26,50.29,50.23,50.24,156615.0,49.1288,49.1581,49.0995,49.1092,156615.0
2019-09-11 13:50:00,50.24,50.25,50.16,50.17,149233.0,49.1092,49.119,49.031,49.0408,149233.0
2019-09-11 13:55:00,50.17,50.31,50.16,50.28,114808.0,49.0408,49.1777,49.031,49.1483,114808.0
2019-09-11 14:00:00,50.28,50.39,50.25,50.34,199802.0,49.1483,49.2559,49.119,49.207,199802.0
2019-09-11 14:05:00,50.34,50.42,50.29,50.4,131759.0,49.207,49.2852,49.1581,49.2656,131759.0
2019-09-11 14:10:00,50.4,50.42,50.33,50.36,112270.0,49.2656,49.2852,49.1972,49.2265,112270.0
2019-09-11 14:15:00,50.35,50.37,50.32,50.35,58996.0,49.2168,49.2363,49.1874,49.2168,58996.0
2019-09-11 14:20:00,50.36,50.42,50.32,50.32,103422.0,49.2265,49.2852,49.1874,49.1874,103422.0
2019-09-11 14:25:00,50.33,50.41,50.32,50.34,105574.0,49.1972,49.2754,49.1874,49.207,105574.0
2019-09-11 14:30:00,50.34,50.39,50.32,50.37,82507.0,49.207,49.2559,49.1874,49.2363,82507.0
2019-09-11 14:35:00,50.38,50.4,50.33,50.39,93951.0,49.2461,49.2656,49.1972,49.2559,93951.0
2019-09-11 14:40:00,50.38,50.48,50.37,50.46,122537.0,49.2461,49.3438,49.2363,49.3243,122537.0
2019-09-11 14:45:00,50.46,50.47,50.37,50.38,150695.0,49.3243,49.334,49.2363,49.2461,150695.0
2019-09-11 14:50:00,50.38,50.43,50.37,50.41,95964.0,49.2461,49.2949,49.2363,49.2754,95964.0
2019-09-11 14:55:00,50.41,50.47,50.4,50.47,111969.0,49.2754,49.334,49.2656,49.334,111969.0
2019-09-11 15:00:00,50.46,50.53,50.45,50.5,173660.0,49.3243,49.3927,49.3145,49.3634,173660.0
2019-09-11 15:05:00,50.49,50.53,50.47,50.5,105860.0,49.3536,49.3927,49.334,49.3634,105860.0
2019-09-11 15:10:00,50.5,50.54,50.48,50.53,131988.0,49.3634,49.4025,49.3438,49.3927,131988.0
2019-09-11 15:15:00,50.53,50.6,50.5,50.51,206346.0,49.3927,49.4611,49.3634,49.3731,206346.0
2019-09-11 15:20:00,50.51,50.52,50.35,50.36,196425.0,49.3731,49.3829,49.2168,49.2265,196425.0
2019-09-11 15:25:00,50.37,50.38,50.31,50.36,180781.0,49.2363,49.2461,49.1777,49.2265,180781.0
2019-09-11 15:30:00,50.36,50.45,50.36,50.45,157013.0,49.2265,49.3145,49.2265,49.3145,157013.0
2019-09-11 15:35:00,50.45,50.45,50.36,50.41,226771.0,49.3145,49.3145,49.2265,49.2754,226771.0
2019-09-11 15:40:00,50.41,50.44,50.37,50.39,173904.0,49.2754,49.3047,49.2363,49.2559,173904.0
2019-09-11 15:45:00,50.39,50.4,50.33,50.36,227437.0,49.2559,49.2656,49.1972,49.2265,227437.0
2019-09-11 15:50:00,50.35,50.41,50.34,50.36,416273.0,49.2168,49.2754,49.207,49.2265,416273.0
2019-09-11 15:55:00,50.38,50.48,50.35,50.48,992774.0,49.2461,49.3438,49.2168,49.3438,992774.0
2019-09-12 09:30:00,50.89,51.12,50.62,50.7,1169878.0,49.7446,49.9694,49.4807,49.5589,1169878.0
2019-09-12 09:35:00,50.69,50.73,50.45,50.66,532467.0,49.5491,49.5882,49.3145,49.5198,532467.0
2019-09-12 09:40:00,50.66,50.72,50.38,50.4,415976.0,49.5198,49.5784,49.2461,49.2656,415976.0
2019-09-12 09:45:00,50.4,50.46,50.21,50.33,486135.0,49.2656,49.3243,49.0799,49.1972,486135.0
2019-09-12 09:50:00,50.31,50.37,50.12,50.22,677089.0,49.1777,49.2363,48.9919,49.0897,677089.0
2019-09-12 09:55:00,50.22,50.35,50.1,50.23,492301.0,49.0897,49.2168,48.9724,49.0995,492301.0
2019-09-12 10:00:00,50.23,50.47,50.19,50.45,550660.0,49.0995,49.334,49.0604,49.3145,550660.0
2019-09-12 10:05:00,50.45,50.49,50.35,50.41,347374.0,49.3145,49.3536,49.2168,49.2754,347374.0
2019-09-12 10:10:00,50.42,51.01,50.41,50.75,1097260.0,49.2852,49.8619,49.2754,49.6077,1097260.0
2019-09-12 10:15:00,50.75,51.05,50.75,50.92,551726.0,49.6077,49.901,49.6077,49.7739,551726.0
2019-09-12 10:20:00,50.93,51.06,50.83,50.85,383684.0,49.7837,49.9108,49.6859,49.7055,383684.0
2019-09-12 10:25:00,50.84,50.94,50.79,50.87,284828.0,49.6957,49.7935,49.6468,49.725,284828.0
2019-09-12 10:30:00,50.88,50.91,50.74,50.84,277555.0,49.7348,49.7641,49.598,49.6957,277555.0
2019-09-12 10:35:00,50.84,50.9,50.76,50.83,181985.0,49.6957,49.7544,49.6175,49.6859,181985.0
2019-09-12 10:40:00,50.82,50.92,50.75,50.86,246041.0,49.6762,49.7739,49.6077,49.7153,246041.0
2019-09-12 10:45:00,50.87,50.99,50.85,50.98,260799.0,49.725,49.8423,49.7055,49.8326,260799.0
2019-09-12 10:50:00,50.98,51.01,50.27,50.52,882903.0,49.8326,49.8619,49.1386,49.3829,882903.0
2019-09-12 10:55:00,50.52,50.6,50.45,50.55,325062.0,49.3829,49.4611,49.3145,49.4122,325062.0
2019-09-12 11:00:00,50.54,50.59,50.42,50.45,321921.0,49.4025,49.4513,49.2852,49.3145,321921.0
2019-09-12 11:05:00,50.45,50.47,50.32,50.42,299883.0,49.3145,49.334,49.1874,49.2852,299883.0
2019-09-12 11:10:00,50.42,50.49,50.37,50.45,160294.0,49.2852,49.3536,49.2363,49.3145,160294.0
2019-09-12 11:15:00,50.46,50.54,50.46,50.51,160582.0,49.3243,49.4025,49.3243,49.3731,160582.0
2019-09-12 11:20:00,50.51,50.61,50.48,50.54,111155.0,49.3731,49.4709,49.3438,49.4025,111155.0
2019-09-12 11:25:00,50.54,50.55,50.42,50.44,110626.0,49.4025,49.4122,49.2852,49.3047,110626.0
2019-09-12 11:30:00,50.44,50.56,50.44,50.48,110758.0,49.3047,49.422,49.3047,49.3438,110758.0
2019-09-12 11:35:00,50.47,50.53,50.44,50.46,126664.0,49.334,49.3927,49.3047,49.3243,126664.0
2019-09-12 11:40:00,50.46,50.59,50.44,50.58,102334.0,49.3243,49.4513,49.3047,49.4416,102334.0
2019-09-12 11:45:00,50.59,50.66,50.58,50.65,97233.0,49.4513,49.5198,49.4416,49.51,97233.0
2019-09-12 11:50:00,50.65,50.71,50.62,50.69,125390.0,49.51,49.5686,49.4807,49.5491,125390.0
2019-09-12 11:55:00,50.69,50.71,50.64,50.68,99045.0,49.5491,49.5686,49.5002,49.5393,99045.0
2019-09-12 12:00:00,50.68,50.71,50.57,50.61,140069.0,49.5393,49.5686,49.4318,49.4709,140069.0
2019-09-12 12:05:00,50.62,50.63,50.5,50.54,103390.0,49.4807,49.4904,49.3634,49.4025,103390.0
2019-09-12 12:10:00,50.53,50.6,50.52,50.53,101699.0,49.3927,49.4611,49.3829,49.3927,101699.0
2019-09-12 12:15:00,50.54,50.57,50.51,50.53,84788.0,49.4025,49.4318,49.3731,49.3927,84788.0
2019-09-12 12:20:00,50.53,50.59,50.53,50.55,66380.0,49.3927,49.4513,49.3927,49.4122,66380.0
2019-09-12 12:25:00,50.55,50.56,50.49,50.49,84049.0,49.4122,49.422,49.3536,49.3536,84049.0
2019-09-12 12:30:00,50.5,50.59,50.5,50.58,89286.0,49.3634,49.4513,49.3634,49.4416,89286.0
2019-09-12 12:35:00,50.58,50.64,50.57,50.61,58743.0,49.4416,49.5002,49.4318,49.4709,58743.0
2019-09-12 12:40:00,50.62,50.69,50.61,50.68,57426.0,49.4807,49.5491,49.4709,49.5393,57426.0
2019-09-12 12:45:00,50.68,50.7,50.65,50.7,89691.0,49.5393,49.5589,49.51,49.5589,89691.0
2019-09-12 12:50:00,50.69,50.75,50.68,50.73,127518.0,49.5491,49.6077,49.5393,49.5882,127518.0
2019-09-12 12:55:00,50.73,50.76,50.69,50.72,92221.0,49.5882,49.6175,49.5491,49.5784,92221.0
2019-09-12 13:00:00,50.73,50.8,50.71,50.76,191898.0,49.5882,49.6566,49.5686,49.6175,191898.0
2019-09-12 13:05:00,50.76,50.77,50.64,50.65,127257.0,49.6175,49.6273,49.5002,49.51,127257.0
2019-09-12 13:10:00,50.65,50.72,50.63,50.66,76286.0,49.51,49.5784,49.4904,49.5198,76286.0
2019-09-12 13:15:00,50.66,50.67,50.6,50.63,63325.0,49.5198,49.5295,49.4611,49.4904,63325.0
2019-09-12 13:20:00,50.63,50.69,50.62,50.65,57211.0,49.4904,49.5491,49.4807,49.51,57211.0
2019-09-12 13:25:00,50.66,50.7,50.63,50.7,81607.0,49.5198,49.5589,49.4904,49.5589,81607.0
2019-09-12 13:30:00,50.69,50.73,50.68,50.7,73404.0,49.5491,49.5882,49.5393,49.5589,73404.0
2019-09-12 13:35:00,50.71,50.77,50.68,50.7,96848.0,49.5686,49.6273,49.5393,49.5589,96848.0
2019-09-12 13:40:00,50.7,50.81,50.69,50.79,91823.0,49.5589,49.6664,49.5491,49.6468,91823.0
2019-09-12 13:45:00,50.78,50.84,50.76,50.79,82159.0,49.6371,49.6957,49.6175,49.6468,82159.0
2019-09-12 13:50:00,50.8,50.83,50.77,50.8,56144.0,49.6566,49.6859,49.6273,49.6566,56144.0
2019-09-12 13:55:00,50.8,50.83,50.76,50.77,89472.0,49.6566,49.6859,49.6175,49.6273,89472.0
2019-09-12 14:00:00,50.77,50.81,50.75,50.79,89344.0,49.6273,49.6664,49.6077,49.6468,89344.0
2019-09-12 14:05:00,50.8,50.81,50.77,50.79,95061.0,49.6566,49.6664,49.6273,49.6468,95061.0
2019-09-12 14:10:00,50.79,50.83,50.77,50.77,51529.0,49.6468,49.6859,49.6273,49.6273,51529.0
2019-09-12 14:15:00,50.78,50.79,50.73,50.78,75147.0,49.6371,49.6468,49.5882,49.6371,75147.0
2019-09-12 14:20:00,50.78,50.78,50.7,50.77,66652.0,49.6371,49.6371,49.5589,49.6273,66652.0
2019-09-12 14:25:00,50.77,50.78,50.73,50.75,66069.0,49.6273,49.6371,49.5882,49.6077,66069.0
2019-09-12 14:30:00,50.75,50.79,50.72,50.76,93495.0,49.6077,49.6468,49.5784,49.6175,93495.0
2019-09-12 14:35:00,50.76,50.79,50.74,50.76,63017.0,49.6175,49.6468,49.598,49.6175,63017.0
2019-09-12 14:40:00,50.76,50.83,50.75,50.78,103162.0,49.6175,49.6859,49.6077,49.6371,103162.0
2019-09-12 14:45:00,50.78,50.8,50.71,50.72,79221.0,49.6371,49.6566,49.5686,49.5784,79221.0
2019-09-12 14:50:00,50.73,50.76,50.7,50.74,100098.0,49.5882,49.6175,49.5589,49.598,100098.0
2019-09-12 14:55:00,50.74,50.74,50.69,50.72,87224.0,49.598,49.598,49.5491,49.5784,87224.0
2019-09-12 15:00:00,50.72,50.72,50.61,50.65,102528.0,49.5784,49.5784,49.4709,49.51,102528.0
2019-09-12 15:05:00,50.66,50.67,50.62,50.65,57180.0,49.5198,49.5295,49.4807,49.51,57180.0
2019-09-12 15:10:00,50.65,50.68,50.61,50.65,88042.0,49.51,49.5393,49.4709,49.51,88042.0
2019-09-12 15:15:00,50.66,50.7,50.6,50.61,110617.0,49.5198,49.5589,49.4611,49.4709,110617.0
2019-09-12 15:20:00,50.6,50.63,50.57,50.62,142678.0,49.4611,49.4904,49.4318,49.4807,142678.0
2019-09-12 15:25:00,50.61,50.62,50.51,50.51,118035.0,49.4709,49.4807,49.3731,49.3731,118035.0
2019-09-12 15:30:00,50.52,50.59,50.5,50.52,209027.0,49.3829,49.4513,49.3634,49.3829,209027.0
2019-09-12 15:35:00,50.51,50.57,50.5,50.53,160939.0,49.3731,49.4318,49.3634,49.3927,160939.0
2019-09-12 15:40:00,50.53,50.53,50.45,50.51,228308.0,49.3927,49.3927,49.3145,49.3731,228308.0
2019-09-12 15:45:00,50.5,50.53,50.46,50.46,232642.0,49.3634,49.3927,49.3243,49.3243,232642.0
2019-09-12 15:50:00,50.47,50.51,50.43,50.48,328096.0,49.334,49.3731,49.2949,49.3438,328096.0
2019-09-12 15:55:00,50.48,50.49,50.4,50.43,744087.0,49.3438,49.3536,49.2656,49.2949,744087.0
2019-09-13 09:30:00,50.5,50.68,50.24,50.27,632902.0,49.3634,49.5393,49.1092,49.1386,632902.0
2019-09-13 09:35:00,50.26,50.33,50.06,50.16,401660.0,49.1288,49.1972,48.9333,49.031,401660.0
2019-09-13 09:40:00,50.16,50.36,50.11,50.22,319576.0,49.031,49.2265,48.9822,49.0897,319576.0
2019-09-13 09:45:00,50.21,50.44,50.17,50.43,292827.0,49.0799,49.3047,49.0408,49.2949,292827.0
2019-09-13 09:50:00,50.43,50.51,50.3,50.33,277542.0,49.2949,49.3731,49.1679,49.1972,277542.0
2019-09-13 09:55:00,50.33,50.43,50.32,50.42,176547.0,49.1972,49.2949,49.1874,49.2852,176547.0
2019-09-13 10:00:00,50.41,50.58,50.36,50.43,298204.0,49.2754,49.4416,49.2265,49.2949,298204.0
2019-09-13 10:05:00,50.44,50.54,50.35,50.36,169016.0,49.3047,49.4025,49.2168,49.2265,169016.0
2019-09-13 10:10:00,50.36,50.45,50.29,50.34,236626.0,49.2265,49.3145,49.1581,49.207,236626.0
2019-09-13 10:15:00,50.34,50.44,50.31,50.41,216270.0,49.207,49.3047,49.1777,49.2754,216270.0
2019-09-13 10:20:00,50.41,50.54,50.37,50.53,178409.0,49.2754,49.4025,49.2363,49.3927,178409.0
2019-09-13 10:25:00,50.54,50.62,50.5,50.52,197943.0,49.4025,49.4807,49.3634,49.3829,197943.0
2019-09-13 10:30:00,50.53,50.61,50.49,50.5,128405.0,49.3927,49.4709,49.3536,49.3634,128405.0
2019-09-13 10:35:00,50.5,50.63,50.48,50.6,174605.0,49.3634,49.4904,49.3438,49.4611,174605.0
2019-09-13 10:40:00,50.59,50.64,50.54,50.62,142513.0,49.4513,49.5002,49.4025,49.4807,142513.0
2019-09-13 10:45:00,50.62,50.68,50.54,50.66,118429.0,49.4807,49.5393,49.4025,49.5198,118429.0
2019-09-13 10:50:00,50.66,50.77,50.62,50.74,209961.0,49.5198,49.6273,49.4807,49.598,209961.0
2019-09-13 10:55:00,50.74,50.75,50.63,50.64,125901.0,49.598,49.6077,49.4904,49.5002,125901.0
2019-09-13 11:00:00,50.65,50.76,50.63,50.75,157272.0,49.51,49.6175,49.4904,49.6077,157272.0
2019-09-13 11:05:00,50.75,50.83,50.74,50.76,165751.0,49.6077,49.6859,49.598,49.6175,165751.0
2019-09-13 11:10:00,50.75,50.78,50.7,50.73,88070.0,49.6077,49.6371,49.5589,49.5882,88070.0
2019-09-13 11:15:00,50.73,50.83,50.72,50.8,102625.0,49.5882,49.6859,49.5784,49.6566,102625.0
2019-09-13 11:20:00,50.8,50.87,50.76,50.85,158922.0,49.6566,49.725,49.6175,49.7055,158922.0
2019-09-13 11:25:00,50.85,50.9,50.82,50.88,247521.0,49.7055,49.7544,49.6762,49.7348,247521.0
2019-09-13 11:30:00,50.88,50.92,50.85,50.89,173084.0,49.7348,49.7739,49.7055,49.7446,173084.0
2019-09-13 11:35:00,50.89,50.92,50.81,50.88,122418.0,49.7446,49.7739,49.6664,49.7348,122418.0
2019-09-13 11:40:00,50.87,50.95,50.87,50.94,144379.0,49.725,49.8032,49.725,49.7935,144379.0
2019-09-13 11:45:00,50.95,50.95,50.87,50.91,102364.0,49.8032,49.8032,49.725,49.7641,102364.0
2019-09-13 11:50:00,50.92,50.92,50.87,50.89,121279.0,49.7739,49.7739,49.725,49.7446,121279.0
2019-09-13 11:55:00,50.89,50.92,50.87,50.89,181848.0,49.7446,49.7739,49.725,49.7446,181848.0
2019-09-13 12:00:00,50.89,50.92,50.84,50.88,242085.0,49.7446,49.7739,49.6957,49.7348,242085.0
2019-09-13 12:05:00,50.88,50.91,50.85,50.89,124185.0,49.7348,49.7641,49.7055,49.7446,124185.0
2019-09-13 12:10:00,50.9,50.92,50.84,50.87,108329.0,49.7544,49.7739,49.6957,49.725,108329.0
2019-09-13 12:15:00,50.87,50.89,50.81,50.85,64482.0,49.725,49.7446,49.6664,49.7055,64482.0
2019-09-13 12:20:00,50.85,50.87,50.79,50.81,88878.0,49.7055,49.725,49.6468,49.6664,88878.0
2019-09-13 12:25:00,50.81,50.86,50.77,50.81,122068.0,49.6664,49.7153,49.6273,49.6664,122068.0
2019-09-13 12:30:00,50.81,50.88,50.78,50.86,122892.0,49.6664,49.7348,49.6371,49.7153,122892.0
2019-09-13 12:35:00,50.87,50.9,50.82,50.82,73445.0,49.725,49.7544,49.6762,49.6762,73445.0
2019-09-13 12:40:00,50.83,50.86,50.81,50.85,68309.0,49.6859,49.7153,49.6664,49.7055,68309.0
2019-09-13 12:45:00,50.85,50.86,50.76,50.77,145425.0,49.7055,49.7153,49.6175,49.6273,145425.0
2019-09-13 12:50:00,50.77,50.81,50.72,50.8,123324.0,49.6273,49.6664,49.5784,49.6566,123324.0
2019-09-13 12:55:00,50.81,50.83,50.76,50.8,77628.0,49.6664,49.6859,49.6175,49.6566,77628.0
2019-09-13 13:00:00,50.79,50.83,50.75,50.78,105344.0,49.6468,49.6859,49.6077,49.6371,105344.0
2019-09-13 13:05:00,50.79,50.82,50.76,50.81,100202.0,49.6468,49.6762,49.6175,49.6664,100202.0
2019-09-13 13:10:00,50.81,50.86,50.81,50.86,94841.0,49.6664,49.7153,49.6664,49.7153,94841.0
2019-09-13 13:15:00,50.85,50.9,50.84,50.89,85932.0,49.7055,49.7544,49.6957,49.7446,85932.0
2019-09-13 13:20:00,50.9,50.93,50.87,50.88,113896.0,49.7544,49.7837,49.725,49.7348,113896.0
2019-09-13 13:25:00,50.88,50.93,50.85,50.92,60021.0,49.7348,49.7837,49.7055,49.7739,60021.0
2019-09-13 13:30:00,50.92,50.95,50.89,50.93,111834.0,49.7739,49.8032,49.7446,49.7837,111834.0
2019-09-13 13:35:00,50.93,50.93,50.82,50.88,89398.0,49.7837,49.7837,49.6762,49.7348,89398.0
2019-09-13 13:40:00,50.87,50.88,50.72,50.73,214494.0,49.725,49.7348,49.5784,49.5882,214494.0
2019-09-13 13:45:00,50.73,50.78,50.69,50.76,131114.0,49.5882,49.6371,49.5491,49.6175,131114.0
2019-09-13 13:50:00,50.75,50.81,50.75,50.79,64233.0,49.6077,49.6664,49.6077,49.6468,64233.0
2019-09-13 13:55:00,50.78,50.78,50.66,50.69,145071.0,49.6371,49.6371,49.5198,49.5491,145071.0
2019-09-13 14:00:00,50.69,50.71,50.66,50.68,83690.0,49.5491,49.5686,49.5198,49.5393,83690.0
2019-09-13 14:05:00,50.68,50.71,50.67,50.7,144259.0,49.5393,49.5686,49.5295,49.5589,144259.0
2019-09-13 14:10:00,50.7,50.71,50.61,50.63,109504.0,49.5589,49.5686,49.4709,49.4904,109504.0
2019-09-13 14:15:00,50.63,50.66,50.61,50.65,119665.0,49.4904,49.5198,49.4709,49.51,119665.0
2019-09-13 14:20:00,50.65,50.72,50.65,50.71,149734.0,49.51,49.5784,49.51,49.5686,149734.0
2019-09-13 14:25:00,50.71,50.73,50.63,50.64,90877.0,49.5686,49.5882,49.4904,49.5002,90877.0
2019-09-13 14:30:00,50.64,50.67,50.61,50.62,96668.0,49.5002,49.5295,49.4709,49.4807,96668.0
2019-09-13 14:35:00,50.62,50.65,50.6,50.62,68181.0,49.4807,49.51,49.4611,49.4807,68181.0
2019-09-13 14:40:00,50.62,50.67,50.6,50.66,87970.0,49.4807,49.5295,49.4611,49.5198,87970.0
2019-09-13 14:45:00,50.65,50.65,50.58,50.59,74694.0,49.51,49.51,49.4416,49.4513,74694.0
2019-09-13 14:50:00,50.59,50.64,50.59,50.6,69185.0,49.4513,49.5002,49.4513,49.4611,69185.0
2019-09-13 14:55:00,50.61,50.63,50.56,50.58,112147.0,49.4709,49.4904,49.422,49.4416,112147.0
2019-09-13 15:00:00,50.58,50.59,50.54,50.57,141553.0,49.4416,49.4513,49.4025,49.4318,141553.0
2019-09-13 15:05:00,50.58,50.59,50.5,50.51,107631.0,49.4416,49.4513,49.3634,49.3731,107631.0
2019-09-13 15:10:00,50.51,50.53,50.48,50.5,134694.0,49.3731,49.3927,49.3438,49.3634,134694.0
2019-09-13 15:15:00,50.5,50.5,50.43,50.48,125064.0,49.3634,49.3634,49.2949,49.3438,125064.0
2019-09-13 15:20:00,50.48,50.54,50.44,50.53,163738.0,49.3438,49.4025,49.3047,49.3927,163738.0
2019-09-13 15:25:00,50.53,50.55,50.5,50.55,108511.0,49.3927,49.4122,49.3634,49.4122,108511.0
2019-09-13 15:30:00,50.54,50.63,50.53,50.62,184544.0,49.4025,49.4904,49.3927,49.4807,184544.0
2019-09-13 15:35:00,50.63,50.67,50.57,50.58,212495.0,49.4904,49.5295,49.4318,49.4416,212495.0
2019-09-13 15:40:00,50.58,50.58,50.51,50.55,151536.0,49.4416,49.4416,49.3731,49.4122,151536.0
2019-09-13 15:45:00,50.54,50.59,50.52,50.55,183972.0,49.4025,49.4513,49.3829,49.4122,183972.0
2019-09-13 15:50:00,50.56,50.6,50.54,50.54,291251.0,49.422,49.4611,49.4025,49.4025,291251.0
2019-09-13 15:55:00,50.55,50.59,50.5,50.51,527314.0,49.4122,49.4513,49.3634,49.3731,527314.0
2019-09-16 09:30:00,49.58,49.64,49.02,49.18,1492843.0,48.4641,48.5227,47.9167,48.0731,1492843.0
2019-09-16 09:35:00,49.2,49.76,49.16,49.39,964668.0,48.0926,48.64,48.0535,48.2784,964668.0
2019-09-16 09:40:00,49.38,49.8,49.37,49.77,515412.0,48.2686,48.6791,48.2588,48.6498,515412.0
2019-09-16 09:45:00,49.78,49.82,49.61,49.7,334964.0,48.6596,48.6987,48.4934,48.5814,334964.0
2019-09-16 09:50:00,49.69,49.8,49.63,49.77,213809.0,48.5716,48.6791,48.513,48.6498,213809.0
2019-09-16 09:55:00,49.77,49.9,49.67,49.68,349423.0,48.6498,48.7769,48.5521,48.5618,349423.0
2019-09-16 10:00:00,49.69,49.71,49.56,49.64,243769.0,48.5716,48.5912,48.4445,48.5227,243769.0
2019-09-16 10:05:00,49.63,49.75,49.58,49.73,218086.0,48.513,48.6303,48.4641,48.6107,218086.0
2019-09-16 10:10:00,49.73,49.87,49.7,49.73,245095.0,48.6107,48.7476,48.5814,48.6107,245095.0
2019-09-16 10:15:00,49.73,49.77,49.63,49.73,217879.0,48.6107,48.6498,48.513,48.6107,217879.0
2019-09-16 10:20:00,49.74,49.9,49.71,49.89,232852.0,48.6205,48.7769,48.5912,48.7671,232852.0
2019-09-16 10:25:00,49.9,49.97,49.79,49.81,295786.0,48.7769,48.8453,48.6694,48.6889,295786.0
2019-09-16 10:30:00,49.82,49.82,49.68,49.71,188281.0,48.6987,48.6987,48.5618,48.5912,188281.0
2019-09-16 10:35:00,49.72,49.77,49.65,49.68,137957.0,48.6009,48.6498,48.5325,48.5618,137957.0
2019-09-16 10:40:00,49.67,49.72,49.6,49.62,216837.0,48.5521,48.6009,48.4836,48.5032,216837.0
2019-09-16 10:45:00,49.63,49.68,49.61,49.63,90616.0,48.513,48.5618,48.4934,48.513,90616.0
2019-09-16 10:50:00,49.63,49.78,49.61,49.7,283348.0,48.513,48.6596,48.4934,48.5814,283348.0
2019-09-16 10:55:00,49.7,49.77,49.69,49.76,111245.0,48.5814,48.6498,48.5716,48.64,111245.0
2019-09-16 11:00:00,49.77,49.92,49.77,49.92,225121.0,48.6498,48.7964,48.6498,48.7964,225121.0
2019-09-16 11:05:00,49.91,50.06,49.9,50.06,314815.0,48.7867,48.9333,48.7769,48.9333,314815.0
2019-09-16 11:10:00,50.07,50.16,50.02,50.1,271384.0,48.9431,49.031,48.8942,48.9724,271384.0
2019-09-16 11:15:00,50.1,50.18,50.1,50.12,144777.0,48.9724,49.0506,48.9724,48.9919,144777.0
2019-09-16 11:20:00,50.12,50.16,50.07,50.14,133148.0,48.9919,49.031,48.9431,49.0115,133148.0
2019-09-16 11:25:00,50.13,50.21,50.1,50.15,216145.0,49.0017,49.0799,48.9724,49.0213,216145.0
2019-09-16 11:30:00,50.14,50.23,50.14,50.18,135020.0,49.0115,49.0995,49.0115,49.0506,135020.0
2019-09-16 11:35:00,50.16,50.23,50.15,50.22,144128.0,49.031,49.0995,49.0213,49.0897,144128.0
2019-09-16 11:40:00,50.21,50.24,50.11,50.15,200979.0,49.0799,49.1092,48.9822,49.0213,200979.0
2019-09-16 11:45:00,50.15,50.15,50.07,50.08,120953.0,49.0213,49.0213,48.9431,48.9528,120953.0
2019-09-16 11:50:00,50.08,50.12,50.05,50.07,119501.0,48.9528,48.9919,48.9235,48.9431,119501.0
2019-09-16 11:55:00,50.07,50.1,49.97,50.01,183074.0,48.9431,48.9724,48.8453,48.8844,183074.0
2019-09-16 12:00:00,49.99,50.09,49.99,50.07,96306.0,48.8649,48.9626,48.8649,48.9431,96306.0
2019-09-16 12:05:00,50.07,50.09,49.93,49.94,325444.0,48.9431,48.9626,48.8062,48.816,325444.0
2019-09-16 12:10:00,49.95,50.0,49.91,49.92,82826.0,48.8258,48.8746,48.7867,48.7964,82826.0
2019-09-16 12:15:00,49.93,49.97,49.83,49.84,136216.0,48.8062,48.8453,48.7085,48.7182,136216.0
2019-09-16 12:20:00,49.84,49.89,49.83,49.86,150559.0,48.7182,48.7671,48.7085,48.7378,150559.0
2019-09-16 12:25:00,49.86,49.88,49.77,49.84,197572.0,48.7378,48.7573,48.6498,48.7182,197572.0
2019-09-16 12:30:00,49.84,49.9,49.81,49.86,115516.0,48.7182,48.7769,48.6889,48.7378,115516.0
2019-09-16 12:35:00,49.87,49.9,49.85,49.88,83508.0,48.7476,48.7769,48.728,48.7573,83508.0
2019-09-16 12:40:00,49.89,49.93,49.82,49.86,104466.0,48.7671,48.8062,48.6987,48.7378,104466.0
2019-09-16 12:45:00,49.86,49.9,49.8,49.86,62191.0,48.7378,48.7769,48.6791,48.7378,62191.0
2019-09-16 12:50:00,49.87,49.91,49.85,49.85,48166.0,48.7476,48.7867,48.728,48.728,48166.0
2019-09-16 12:55:00,49.85,49.85,49.8,49.83,43092.0,48.728,48.728,48.6791,48.7085,43092.0
2019-09-16 13:00:00,49.83,49.86,49.78,49.82,113400.0,48.7085,48.7378,48.6596,48.6987,113400.0
2019-09-16 13:05:00,49.82,49.83,49.78,49.82,46424.0,48.6987,48.7085,48.6596,48.6987,46424.0
2019-09-16 13:10:00,49.81,49.86,49.8,49.85,43197.0,48.6889,48.7378,48.6791,48.728,43197.0
2019-09-16 13:15:00,49.85,49.92,49.82,49.87,61022.0,48.728,48.7964,48.6987,48.7476,61022.0
2019-09-16 13:20:00,49.87,49.9,49.84,49.87,71400.0,48.7476,48.7769,48.7182,48.7476,71400.0
2019-09-16 13:25:00,49.88,49.93,49.87,49.91,65980.0,48.7573,48.8062,48.7476,48.7867,65980.0
2019-09-16 13:30:00,49.91,49.96,49.87,49.89,99780.0,48.7867,48.8355,48.7476,48.7671,99780.0
2019-09-16 13:35:00,49.88,49.98,49.87,49.93,91489.0,48.7573,48.8551,48.7476,48.8062,91489.0
2019-09-16 13:40:00,49.94,49.99,49.94,49.95,75743.0,48.816,48.8649,48.816,48.8258,75743.0
2019-09-16 13:45:00,49.95,49.96,49.92,49.96,57669.0,48.8258,48.8355,48.7964,48.8355,57669.0
2019-09-16 13:50:00,49.96,49.99,49.91,49.96,96385.0,48.8355,48.8649,48.7867,48.8355,96385.0
2019-09-16 13:55:00,49.96,50.02,49.95,49.97,97058.0,48.8355,48.8942,48.8258,48.8453,97058.0
2019-09-16 14:00:00,49.98,50.05,49.97,50.01,119212.0,48.8551,48.9235,48.8453,48.8844,119212.0
2019-09-16 14:05:00,50.02,50.03,49.96,49.97,113643.0,48.8942,48.904,48.8355,48.8453,113643.0
2019-09-16 14:10:00,49.97,50.0,49.93,49.94,62430.0,48.8453,48.8746,48.8062,48.816,62430.0
2019-09-16 14:15:00,49.94,49.97,49.91,49.96,75591.0,48.816,48.8453,48.7867,48.8355,75591.0
2019-09-16 14:20:00,49.96,49.96,49.9,49.94,46772.0,48.8355,48.8355,48.7769,48.816,46772.0
2019-09-16 14:25:00,49.94,50.0,49.93,49.96,61308.0,48.816,48.8746,48.8062,48.8355,61308.0
2019-09-16 14:30:00,49.97,50.0,49.91,49.99,90740.0,48.8453,48.8746,48.7867,48.8649,90740.0
2019-09-16 14:35:00,49.99,50.02,49.93,49.95,130963.0,48.8649,48.8942,48.8062,48.8258,130963.0
2019-09-16 14:40:00,49.96,50.02,49.95,49.97,76642.0,48.8355,48.8942,48.8258,48.8453,76642.0
2019-09-16 14:45:00,49.97,50.03,49.95,50.01,75584.0,48.8453,48.904,48.8258,48.8844,75584.0
2019-09-16 14:50:00,50.01,50.06,49.99,49.99,122664.0,48.8844,48.9333,48.8649,48.8649,122664.0
2019-09-16 14:55:00,49.99,50.08,49.97,50.06,78096.0,48.8649,48.9528,48.8453,48.9333,78096.0
2019-09-16 15:00:00,50.06,50.1,50.04,50.09,143632.0,48.9333,48.9724,48.9137,48.9626,143632.0
2019-09-16 15:05:00,50.1,50.1,49.99,50.0,125298.0,48.9724,48.9724,48.8649,48.8746,125298.0
2019-09-16 15:10:00,50.0,50.1,49.99,50.08,97044.0,48.8746,48.9724,48.8649,48.9528,97044.0
2019-09-16 15:15:00,50.08,50.1,50.05,50.08,76310.0,48.9528,48.9724,48.9235,48.9528,76310.0
2019-09-16 15:20:00,50.07,50.1,50.02,50.04,91632.0,48.9431,48.9724,48.8942,48.9137,91632.0
2019-09-16 15:25:00,50.04,50.06,49.99,50.04,102900.0,48.9137,48.9333,48.8649,48.9137,102900.0
2019-09-16 15:30:00,50.04,50.16,50.03,50.14,221097.0,48.9137,49.031,48.904,49.0115,221097.0
2019-09-16 15:35:00,50.14,50.16,50.06,50.1,144515.0,49.0115,49.031,48.9333,48.9724,144515.0
2019-09-16 15:40:00,50.09,50.1,50.02,50.05,167797.0,48.9626,48.9724,48.8942,48.9235,167797.0
2019-09-16 15:45:00,50.05,50.14,50.04,50.05,167252.0,48.9235,49.0115,48.9137,48.9235,167252.0
2019-09-16 15:50:00,50.05,50.15,50.05,50.13,291309.0,48.9235,49.0213,48.9235,49.0017,291309.0
2019-09-16 15:55:00,50.14,50.19,50.12,50.14,795805.0,49.0115,49.0604,48.9919,49.0115,795805.0
2019-09-17 09:30:00,50.19,50.49,49.96,50.23,624149.0,49.0604,49.3536,48.8355,49.0995,624149.0
2019-09-17 09:35:00,50.24,50.32,50.05,50.19,410538.0,49.1092,49.1874,48.9235,49.0604,410538.0
2019-09-17 09:40:00,50.23,50.29,50.05,50.08,226456.0,49.0995,49.1581,48.9235,48.9528,226456.0
2019-09-17 09:45:00,50.08,50.45,50.02,50.29,430933.0,48.9528,49.3145,48.8942,49.1581,430933.0
2019-09-17 09:50:00,50.3,50.38,50.17,50.19,202209.0,49.1679,49.2461,49.0408,49.0604,202209.0
2019-09-17 09:55:00,50.2,50.31,50.12,50.15,262936.0,49.0701,49.1777,48.9919,49.0213,262936.0
2019-09-17 10:00:00,50.16,50.23,50.1,50.19,191034.0,49.031,49.0995,48.9724,49.0604,191034.0
2019-09-17 10:05:00,50.18,50.18,49.97,50.02,243365.0,49.0506,49.0506,48.8453,48.8942,243365.0
2019-09-17 10:10:00,50.02,50.06,49.92,50.02,293123.0,48.8942,48.9333,48.7964,48.8942,293123.0
2019-09-17 10:15:00,50.03,50.13,50.03,50.09,137597.0,48.904,49.0017,48.904,48.9626,137597.0
2019-09-17 10:20:00,50.09,50.23,50.09,50.22,130948.0,48.9626,49.0995,48.9626,49.0897,130948.0
2019-09-17 10:25:00,50.23,50.27,50.18,50.2,150871.0,49.0995,49.1386,49.0506,49.0701,150871.0
2019-09-17 10:30:00,50.21,50.31,50.2,50.26,105150.0,49.0799,49.1777,49.0701,49.1288,105150.0
2019-09-17 10:35:00,50.26,50.3,50.2,50.23,143858.0,49.1288,49.1679,49.0701,49.0995,143858.0
2019-09-17 10:40:00,50.22,50.25,50.15,50.17,155740.0,49.0897,49.119,49.0213,49.0408,155740.0
2019-09-17 10:45:00,50.16,50.28,50.16,50.23,106279.0,49.031,49.1483,49.031,49.0995,106279.0
2019-09-17 10:50:00,50.23,50.29,50.22,50.26,90101.0,49.0995,49.1581,49.0897,49.1288,90101.0
2019-09-17 10:55:00,50.26,50.35,50.2,50.31,404974.0,49.1288,49.2168,49.0701,49.1777,404974.0
2019-09-17 11:00:00,50.32,50.42,50.31,50.33,129735.0,49.1874,49.2852,49.1777,49.1972,129735.0
2019-09-17 11:05:00,50.33,50.4,50.33,50.36,138674.0,49.1972,49.2656,49.1972,49.2265,138674.0
2019-09-17 11:10:00,50.37,50.47,50.33,50.43,155568.0,49.2363,49.334,49.1972,49.2949,155568.0
2019-09-17 11:15:00,50.43,50.48,50.37,50.38,111119.0,49.2949,49.3438,49.2363,49.2461,111119.0
2019-09-17 11:20:00,50.38,50.49,50.37,50.47,88777.0,49.2461,49.3536,49.2363,49.334,88777.0
2019-09-17 11:25:00,50.47,50.47,50.36,50.4,100377.0,49.334,49.334,49.2265,49.2656,100377.0
2019-09-17 11:30:00,50.41,50.44,50.38,50.39,75694.0,49.2754,49.3047,49.2461,49.2559,75694.0
2019-09-17 11:35:00,50.39,50.48,50.39,50.47,56522.0,49.2559,49.3438,49.2559,49.334,56522.0
2019-09-17 11:40:00,50.46,50.5,50.46,50.48,81058.0,49.3243,49.3634,49.3243,49.3438,81058.0
2019-09-17 11:45:00,50.48,50.5,50.43,50.46,55656.0,49.3438,49.3634,49.2949,49.3243,55656.0
2019-09-17 11:50:00,50.46,50.46,50.33,50.34,90216.0,49.3243,49.3243,49.1972,49.207,90216.0
2019-09-17 11:55:00,50.33,50.34,50.27,50.32,70973.0,49.1972,49.207,49.1386,49.1874,70973.0
2019-09-17 12:00:00,50.31,50.34,50.25,50.33,127464.0,49.1777,49.207,49.119,49.1972,127464.0
2019-09-17 12:05:00,50.33,50.4,50.31,50.35,117107.0,49.1972,49.2656,49.1777,49.2168,117107.0
2019-09-17 12:10:00,50.35,50.36,50.27,50.28,109626.0,49.2168,49.2265,49.1386,49.1483,109626.0
2019-09-17 12:15:00,50.28,50.33,50.27,50.32,59554.0,49.1483,49.1972,49.1386,49.1874,59554.0
2019-09-17 12:20:00,50.31,50.31,50.25,50.27,96658.0,49.1777,49.1777,49.119,49.1386,96658.0
2019-09-17 12:25:00,50.27,50.32,50.26,50.3,89443.0,49.1386,49.1874,49.1288,49.1679,89443.0
2019-09-17 12:30:00,50.3,50.32,50.26,50.32,61061.0,49.1679,49.1874,49.1288,49.1874,61061.0
2019-09-17 12:35:00,50.32,50.33,50.24,50.31,154193.0,49.1874,49.1972,49.1092,49.1777,154193.0
2019-09-17 12:40:00,50.3,50.39,50.3,50.37,94810.0,49.1679,49.2559,49.1679,49.2363,94810.0
2019-09-17 12:45:00,50.37,50.46,50.36,50.44,104133.0,49.2363,49.3243,49.2265,49.3047,104133.0
2019-09-17 12:50:00,50.45,50.48,50.42,50.47,75870.0,49.3145,49.3438,49.2852,49.334,75870.0
2019-09-17 12:55:00,50.47,50.54,50.46,50.5,293953.0,49.334,49.4025,49.3243,49.3634,293953.0
2019-09-17 13:00:00,50.51,50.57,50.48,50.55,90228.0,49.3731,49.4318,49.3438,49.4122,90228.0
2019-09-17 13:05:00,50.55,50.6,50.51,50.56,134410.0,49.4122,49.4611,49.3731,49.422,134410.0
2019-09-17 13:10:00,50.56,50.61,50.54,50.57,87379.0,49.422,49.4709,49.4025,49.4318,87379.0
2019-09-17 13:15:00,50.57,50.61,50.56,50.6,112722.0,49.4318,49.4709,49.422,49.4611,112722.0
2019-09-17 13:20:00,50.6,50.64,50.57,50.58,88040.0,49.4611,49.5002,49.4318,49.4416,88040.0
2019-09-17 13:25:00,50.58,50.59,50.52,50.52,92088.0,49.4416,49.4513,49.3829,49.3829,92088.0
2019-09-17 13:30:00,50.53,50.56,50.5,50.5,86750.0,49.3927,49.422,49.3634,49.3634,86750.0
2019-09-17 13:35:00,50.5,50.56,50.49,50.55,64233.0,49.3634,49.422,49.3536,49.4122,64233.0
2019-09-17 13:40:00,50.55,50.6,50.54,50.59,61247.0,49.4122,49.4611,49.4025,49.4513,61247.0
2019-09-17 13:45:00,50.58,50.63,50.55,50.6,77312.0,49.4416,49.4904,49.4122,49.4611,77312.0
2019-09-17 13:50:00,50.59,50.7,50.59,50.67,216553.0,49.4513,49.5589,49.4513,49.5295,216553.0
2019-09-17 13:55:00,50.66,50.78,50.66,50.74,265512.0,49.5198,49.6371,49.5198,49.598,265512.0
2019-09-17 14:00:00,50.74,50.8,50.73,50.78,241698.0,49.598,49.6566,49.5882,49.6371,241698.0
2019-09-17 14:05:00,50.78,50.79,50.7,50.75,130507.0,49.6371,49.6468,49.5589,49.6077,130507.0
2019-09-17 14:10:00,50.75,50.75,50.7,50.71,61622.0,49.6077,49.6077,49.5589,49.5686,61622.0
2019-09-17 14:15:00,50.71,50.76,50.7,50.73,63400.0,49.5686,49.6175,49.5589,49.5882,63400.0
2019-09-17 14:20:00,50.73,50.74,50.69,50.71,53287.0,49.5882,49.598,49.5491,49.5686,53287.0
2019-09-17 14:25:00,50.72,50.75,50.7,50.74,85389.0,49.5784,49.6077,49.5589,49.598,85389.0
2019-09-17 14:30:00,50.75,50.8,50.72,50.73,162459.0,49.6077,49.6566,49.5784,49.5882,162459.0
2019-09-17 14:35:00,50.73,50.79,50.73,50.78,106088.0,49.5882,49.6468,49.5882,49.6371,106088.0
2019-09-17 14:40:00,50.78,50.86,50.77,50.84,142420.0,49.6371,49.7153,49.6273,49.6957,142420.0
2019-09-17 14:45:00,50.84,50.85,50.79,50.81,95956.0,49.6957,49.7055,49.6468,49.6664,95956.0
2019-09-17 14:50:00,50.82,50.87,50.8,50.83,125620.0,49.6762,49.725,49.6566,49.6859,125620.0
2019-09-17 14:55:00,50.83,50.85,50.82,50.85,110841.0,49.6859,49.7055,49.6762,49.7055,110841.0
2019-09-17 15:00:00,50.85,50.87,50.84,50.85,99083.0,49.7055,49.725,49.6957,49.7055,99083.0
2019-09-17 15:05:00,50.85,50.87,50.81,50.82,86438.0,49.7055,49.725,49.6664,49.6762,86438.0
2019-09-17 15:10:00,50.82,50.83,50.74,50.77,170970.0,49.6762,49.6859,49.598,49.6273,170970.0
2019-09-17 15:15:00,50.76,50.77,50.73,50.77,106995.0,49.6175,49.6273,49.5882,49.6273,106995.0
2019-09-17 15:20:00,50.77,50.77,50.71,50.71,90275.0,49.6273,49.6273,49.5686,49.5686,90275.0
2019-09-17 15:25:00,50.71,50.79,50.71,50.79,99685.0,49.5686,49.6468,49.5686,49.6468,99685.0
2019-09-17 15:30:00,50.78,50.84,50.78,50.83,174518.0,49.6371,49.6957,49.6371,49.6859,174518.0
2019-09-17 15:35:00,50.84,50.86,50.82,50.85,166509.0,49.6957,49.7153,49.6762,49.7055,166509.0
2019-09-17 15:40:00,50.84,50.85,50.81,50.82,141893.0,49.6957,49.7055,49.6664,49.6762,141893.0
2019-09-17 15:45:00,50.82,50.91,50.82,50.9,208169.0,49.6762,49.7641,49.6762,49.7544,208169.0
2019-09-17 15:50:00,50.9,50.9,50.81,50.82,300285.0,49.7544,49.7544,49.6664,49.6762,300285.0
2019-09-17 15:55:00,50.82,50.88,50.79,50.85,712788.0,49.6762,49.7348,49.6468,49.7055,712788.0
2019-09-18 09:30:00,51.0,51.17,50.37,50.41,1131685.0,49.8521,50.0183,49.2363,49.2754,1131685.0
2019-09-18 09:35:00,50.42,50.58,50.33,50.56,471884.0,49.2852,49.4416,49.1972,49.422,471884.0
2019-09-18 09:40:00,50.55,50.55,50.24,50.28,414489.0,49.4122,49.4122,49.1092,49.1483,414489.0
2019-09-18 09:45:00,50.28,50.43,50.28,50.35,379547.0,49.1483,49.2949,49.1483,49.2168,379547.0
2019-09-18 09:50:00,50.35,50.4,50.29,50.37,252276.0,49.2168,49.2656,49.1581,49.2363,252276.0
2019-09-18 09:55:00,50.38,50.51,50.33,50.37,179499.0,49.2461,49.3731,49.1972,49.2363,179499.0
2019-09-18 10:00:00,50.37,50.42,50.19,50.21,339358.0,49.2363,49.2852,49.0604,49.0799,339358.0
2019-09-18 10:05:00,50.2,50.32,50.12,50.31,196548.0,49.0701,49.1874,48.9919,49.1777,196548.0
2019-09-18 10:10:00,50.3,50.36,50.19,50.24,151338.0,49.1679,49.2265,49.0604,49.1092,151338.0
2019-09-18 10:15:00,50.23,50.3,50.18,50.19,192775.0,49.0995,49.1679,49.0506,49.0604,192775.0
2019-09-18 10:20:00,50.2,50.2,50.11,50.15,183795.0,49.0701,49.0701,48.9822,49.0213,183795.0
2019-09-18 10:25:00,50.15,50.21,50.11,50.12,131359.0,49.0213,49.0799,48.9822,48.9919,131359.0
2019-09-18 10:30:00,50.13,50.15,50.08,50.13,122289.0,49.0017,49.0213,48.9528,49.0017,122289.0
2019-09-18 10:35:00,50.13,50.15,50.07,50.09,135400.0,49.0017,49.0213,48.9431,48.9626,135400.0
2019-09-18 10:40:00,50.08,50.18,50.04,50.15,185064.0,48.9528,49.0506,48.9137,49.0213,185064.0
2019-09-18 10:45:00,50.16,50.21,50.12,50.13,108020.0,49.031,49.0799,48.9919,49.0017,108020.0
2019-09-18 10:50:00,50.13,50.15,50.02,50.06,167761.0,49.0017,49.0213,48.8942,48.9333,167761.0
2019-09-18 10:55:00,50.07,50.13,50.06,50.11,100896.0,48.9431,49.0017,48.9333,48.9822,100896.0
2019-09-18 11:00:00,50.11,50.24,50.1,50.18,159591.0,48.9822,49.1092,48.9724,49.0506,159591.0
2019-09-18 11:05:00,50.18,50.21,50.09,50.13,114550.0,49.0506,49.0799,48.9626,49.0017,114550.0
2019-09-18 11:10:00,50.13,50.18,50.12,50.13,83554.0,49.0017,49.0506,48.9919,49.0017,83554.0
2019-09-18 11:15:00,50.12,50.16,50.08,50.1,87393.0,48.9919,49.031,48.9528,48.9724,87393.0
2019-09-18 11:20:00,50.09,50.13,50.09,50.1,54726.0,48.9626,49.0017,48.9626,48.9724,54726.0
2019-09-18 11:25:00,50.09,50.13,50.06,50.07,101858.0,48.9626,49.0017,48.9333,48.9431,101858.0
2019-09-18 11:30:00,50.07,50.08,49.97,50.02,200182.0,48.9431,48.9528,48.8453,48.8942,200182.0
2019-09-18 11:35:00,50.01,50.07,50.0,50.07,62323.0,48.8844,48.9431,48.8746,48.9431,62323.0
2019-09-18 11:40:00,50.07,50.11,50.01,50.1,73748.0,48.9431,48.9822,48.8844,48.9724,73748.0
2019-09-18 11:45:00,50.09,50.1,50.04,50.05,51767.0,48.9626,48.9724,48.9137,48.9235,51767.0
2019-09-18 11:50:00,50.05,50.12,50.05,50.09,60912.0,48.9235,48.9919,48.9235,48.9626,60912.0
2019-09-18 11:55:00,50.09,50.17,50.08,50.16,58969.0,48.9626,49.0408,48.9528,49.031,58969.0
2019-09-18 12:00:00,50.15,50.19,50.14,50.15,72381.0,49.0213,49.0604,49.0115,49.0213,72381.0
2019-09-18 12:05:00,50.15,50.2,50.14,50.16,73040.0,49.0213,49.0701,49.0115,49.031,73040.0
2019-09-18 12:10:00,50.16,50.18,50.15,50.18,53486.0,49.031,49.0506,49.0213,49.0506,53486.0
2019-09-18 12:15:00,50.17,50.23,50.17,50.22,77261.0,49.0408,49.0995,49.0408,49.0897,77261.0
2019-09-18 12:20:00,50.21,50.27,50.21,50.26,59869.0,49.0799,49.1386,49.0799,49.1288,59869.0
2019-09-18 12:25:00,50.26,50.27,50.23,50.26,73535.0,49.1288,49.1386,49.0995,49.1288,73535.0
2019-09-18 12:30:00,50.26,50.27,50.22,50.23,62466.0,49.1288,49.1386,49.0897,49.0995,62466.0
2019-09-18 12:35:00,50.22,50.25,50.22,50.22,27788.0,49.0897,49.119,49.0897,49.0897,27788.0
2019-09-18 12:40:00,50.23,50.24,50.21,50.23,44872.0,49.0995,49.1092,49.0799,49.0995,44872.0
2019-09-18 12:45:00,50.23,50.26,50.22,50.26,108902.0,49.0995,49.1288,49.0897,49.1288,108902.0
2019-09-18 12:50:00,50.26,50.35,50.25,50.3,179583.0,49.1288,49.2168,49.119,49.1679,179583.0
2019-09-18 12:55:00,50.3,50.32,50.2,50.2,55402.0,49.1679,49.1874,49.0701,49.0701,55402.0
2019-09-18 13:00:00,50.21,50.21,50.15,50.16,65946.0,49.0799,49.0799,49.0213,49.031,65946.0
2019-09-18 13:05:00,50.15,50.18,50.13,50.15,58748.0,49.0213,49.0506,49.0017,49.0213,58748.0
2019-09-18 13:10:00,50.16,50.19,50.13,50.14,47002.0,49.031,49.0604,49.0017,49.0115,47002.0
2019-09-18 13:15:00,50.14,50.19,50.12,50.12,42156.0,49.0115,49.0604,48.9919,48.9919,42156.0
2019-09-18 13:20:00,50.13,50.24,50.12,50.22,90302.0,49.0017,49.1092,48.9919,49.0897,90302.0
2019-09-18 13:25:00,50.22,50.24,50.07,50.08,123294.0,49.0897,49.1092,48.9431,48.9528,123294.0
2019-09-18 13:30:00,50.08,50.08,50.05,50.06,59366.0,48.9528,48.9528,48.9235,48.9333,59366.0
2019-09-18 13:35:00,50.07,50.12,50.05,50.1,79317.0,48.9431,48.9919,48.9235,48.9724,79317.0
2019-09-18 13:40:00,50.09,50.13,50.08,50.13,46310.0,48.9626,49.0017,48.9528,49.0017,46310.0
2019-09-18 13:45:00,50.12,50.13,50.08,50.08,38994.0,48.9919,49.0017,48.9528,48.9528,38994.0
2019-09-18 13:50:00,50.09,50.2,50.07,50.17,79474.0,48.9626,49.0701,48.9431,49.0408,79474.0
2019-09-18 13:55:00,50.16,50.22,50.16,50.21,125175.0,49.031,49.0897,49.031,49.0799,125175.0
2019-09-18 14:00:00,50.21,50.35,49.88,50.18,551235.0,49.0799,49.2168,48.7573,49.0506,551235.0
2019-09-18 14:05:00,50.18,50.3,50.1,50.15,254470.0,49.0506,49.1679,48.9724,49.0213,254470.0
2019-09-18 14:10:00,50.15,50.15,49.73,49.74,387999.0,49.0213,49.0213,48.6107,48.6205,387999.0
2019-09-18 14:15:00,49.75,49.98,49.7,49.79,318282.0,48.6303,48.8551,48.5814,48.6694,318282.0
2019-09-18 14:20:00,49.77,49.81,49.69,49.77,164807.0,48.6498,48.6889,48.5716,48.6498,164807.0
2019-09-18 14:25:00,49.76,49.84,49.72,49.79,126004.0,48.64,48.7182,48.6009,48.6694,126004.0
2019-09-18 14:30:00,49.79,49.83,49.71,49.83,143157.0,48.6694,48.7085,48.5912,48.7085,143157.0
2019-09-18 14:35:00,49.82,49.83,49.71,49.77,188699.0,48.6987,48.7085,48.5912,48.6498,188699.0
2019-09-18 14:40:00,49.77,49.86,49.76,49.84,175796.0,48.6498,48.7378,48.64,48.7182,175796.0
2019-09-18 14:45:00,49.83,49.84,49.7,49.75,236964.0,48.7085,48.7182,48.5814,48.6303,236964.0
2019-09-18 14:50:00,49.75,49.98,49.74,49.95,158036.0,48.6303,48.8551,48.6205,48.8258,158036.0
2019-09-18 14:55:00,49.94,49.98,49.87,49.93,159688.0,48.816,48.8551,48.7476,48.8062,159688.0
2019-09-18 15:00:00,49.93,49.95,49.84,49.88,141145.0,48.8062,48.8258,48.7182,48.7573,141145.0
2019-09-18 15:05:00,49.88,50.02,49.87,49.97,138707.0,48.7573,48.8942,48.7476,48.8453,138707.0
2019-09-18 15:10:00,49.98,50.07,49.97,50.07,150706.0,48.8551,48.9431,48.8453,48.9431,150706.0
2019-09-18 15:15:00,50.07,50.12,50.03,50.09,144942.0,48.9431,48.9919,48.904,48.9626,144942.0
2019-09-18 15:20:00,50.09,50.16,50.03,50.08,178430.0,48.9626,49.031,48.904,48.9528,178430.0
2019-09-18 15:25:00,50.09,50.19,50.07,50.17,131382.0,48.9626,49.0604,48.9431,49.0408,131382.0
2019-09-18 15:30:00,50.17,50.36,50.17,50.35,299895.0,49.0408,49.2265,49.0408,49.2168,299895.0
2019-09-18 15:35:00,50.35,50.39,50.3,50.32,147287.0,49.2168,49.2559,49.1679,49.1874,147287.0
2019-09-18 15:40:00,50.31,50.43,50.31,50.41,200414.0,49.1777,49.2949,49.1777,49.2754,200414.0
2019-09-18 15:45:00,50.42,50.45,50.36,50.45,208689.0,49.2852,49.3145,49.2265,49.3145,208689.0
2019-09-18 15:50:00,50.45,50.45,50.41,50.44,258789.0,49.3145,49.3145,49.2754,49.3047,258789.0
2019-09-18 15:55:00,50.44,50.51,50.43,50.49,643864.0,49.3047,49.3731,49.2949,49.3536,643864.0
2019-09-19 09:30:00,51.15,51.3,50.75,50.85,1451394.0,49.9987,50.1454,49.6077,49.7055,1451394.0
2019-09-19 09:35:00,50.84,50.98,50.62,50.66,441483.0,49.6957,49.8326,49.4807,49.5198,441483.0
2019-09-19 09:40:00,50.68,50.75,50.51,50.7,375495.0,49.5393,49.6077,49.3731,49.5589,375495.0
2019-09-19 09:45:00,50.7,50.84,50.58,50.83,531515.0,49.5589,49.6957,49.4416,49.6859,531515.0
2019-09-19 09:50:00,50.83,50.93,50.72,50.81,462029.0,49.6859,49.7837,49.5784,49.6664,462029.0
2019-09-19 09:55:00,50.81,50.88,50.67,50.73,228985.0,49.6664,49.7348,49.5295,49.5882,228985.0
2019-09-19 10:00:00,50.74,50.79,50.66,50.69,146484.0,49.598,49.6468,49.5198,49.5491,146484.0
2019-09-19 10:05:00,50.69,50.84,50.68,50.82,232482.0,49.5491,49.6957,49.5393,49.6762,232482.0
2019-09-19 10:10:00,50.82,50.84,50.72,50.8,136037.0,49.6762,49.6957,49.5784,49.6566,136037.0
2019-09-19 10:15:00,50.8,50.82,50.75,50.79,118456.0,49.6566,49.6762,49.6077,49.6468,118456.0
2019-09-19 10:20:00,50.79,50.83,50.72,50.77,107784.0,49.6468,49.6859,49.5784,49.6273,107784.0
2019-09-19 10:25:00,50.77,50.78,50.52,50.53,271396.0,49.6273,49.6371,49.3829,49.3927,271396.0
2019-09-19 10:30:00,50.53,50.69,50.52,50.69,153108.0,49.3927,49.5491,49.3829,49.5491,153108.0
2019-09-19 10:35:00,50.69,50.76,50.66,50.71,161983.0,49.5491,49.6175,49.5198,49.5686,161983.0
2019-09-19 10:40:00,50.71,50.75,50.66,50.69,110506.0,49.5686,49.6077,49.5198,49.5491,110506.0
2019-09-19 10:45:00,50.69,50.79,50.68,50.76,119373.0,49.5491,49.6468,49.5393,49.6175,119373.0
2019-09-19 10:50:00,50.76,50.82,50.74,50.82,116137.0,49.6175,49.6762,49.598,49.6762,116137.0
2019-09-19 10:55:00,50.82,50.82,50.66,50.66,125470.0,49.6762,49.6762,49.5198,49.5198,125470.0
2019-09-19 11:00:00,50.66,50.67,50.52,50.55,199247.0,49.5198,49.5295,49.3829,49.4122,199247.0
2019-09-19 11:05:00,50.56,50.59,50.48,50.51,284516.0,49.422,49.4513,49.3438,49.3731,284516.0
2019-09-19 11:10:00,50.5,50.54,50.33,50.35,367618.0,49.3634,49.4025,49.1972,49.2168,367618.0
2019-09-19 11:15:00,50.34,50.52,50.21,50.49,344360.0,49.207,49.3829,49.0799,49.3536,344360.0
2019-09-19 11:20:00,50.48,50.6,50.45,50.48,225131.0,49.3438,49.4611,49.3145,49.3438,225131.0
2019-09-19 11:25:00,50.48,50.58,50.44,50.58,139328.0,49.3438,49.4416,49.3047,49.4416,139328.0
2019-09-19 11:30:00,50.57,50.58,50.5,50.56,119641.0,49.4318,49.4416,49.3634,49.422,119641.0
2019-09-19 11:35:00,50.56,50.57,50.5,50.54,70111.0,49.422,49.4318,49.3634,49.4025,70111.0
2019-09-19 11:40:00,50.53,50.54,50.4,50.43,127615.0,49.3927,49.4025,49.2656,49.2949,127615.0
2019-09-19 11:45:00,50.42,50.43,50.34,50.34,167494.0,49.2852,49.2949,49.207,49.207,167494.0
2019-09-19 11:50:00,50.35,50.35,50.3,50.33,88268.0,49.2168,49.2168,49.1679,49.1972,88268.0
2019-09-19 11:55:00,50.32,50.36,50.28,50.35,122976.0,49.1874,49.2265,49.1483,49.2168,122976.0
2019-09-19 12:00:00,50.36,50.38,50.33,50.36,118467.0,49.2265,49.2461,49.1972,49.2265,118467.0
2019-09-19 12:05:00,50.35,50.42,50.33,50.4,120728.0,49.2168,49.2852,49.1972,49.2656,120728.0
2019-09-19 12:10:00,50.4,50.48,50.39,50.47,143410.0,49.2656,49.3438,49.2559,49.334,143410.0
2019-09-19 12:15:00,50.47,50.47,50.42,50.44,65558.0,49.334,49.334,49.2852,49.3047,65558.0
2019-09-19 12:20:00,50.44,50.44,50.33,50.36,86606.0,49.3047,49.3047,49.1972,49.2265,86606.0
2019-09-19 12:25:00,50.36,50.38,50.26,50.28,176226.0,49.2265,49.2461,49.1288,49.1483,176226.0
2019-09-19 12:30:00,50.27,50.35,50.25,50.34,92853.0,49.1386,49.2168,49.119,49.207,92853.0
2019-09-19 12:35:00,50.34,50.42,50.3,50.41,163894.0,49.207,49.2852,49.1679,49.2754,163894.0
2019-09-19 12:40:00,50.41,50.42,50.36,50.37,57423.0,49.2754,49.2852,49.2265,49.2363,57423.0
2019-09-19 12:45:00,50.36,50.4,50.34,50.36,54677.0,49.2265,49.2656,49.207,49.2265,54677.0
2019-09-19 12:50:00,50.36,50.36,50.29,50.33,69022.0,49.2265,49.2265,49.1581,49.1972,69022.0
2019-09-19 12:55:00,50.33,50.34,50.3,50.3,47283.0,49.1972,49.207,49.1679,49.1679,47283.0
2019-09-19 13:00:00,50.31,50.34,50.3,50.33,60652.0,49.1777,49.207,49.1679,49.1972,60652.0
2019-09-19 13:05:00,50.32,50.34,50.25,50.26,143134.0,49.1874,49.207,49.119,49.1288,143134.0
2019-09-19 13:10:00,50.26,50.29,50.25,50.26,59365.0,49.1288,49.1581,49.119,49.1288,59365.0
2019-09-19 13:15:00,50.27,50.34,50.25,50.33,61692.0,49.1386,49.207,49.119,49.1972,61692.0
2019-09-19 13:20:00,50.33,50.34,50.26,50.28,91351.0,49.1972,49.207,49.1288,49.1483,91351.0
2019-09-19 13:25:00,50.28,50.29,50.2,50.22,112166.0,49.1483,49.1581,49.0701,49.0897,112166.0
2019-09-19 13:30:00,50.21,50.23,49.96,50.09,397652.0,49.0799,49.0995,48.8355,48.9626,397652.0
2019-09-19 13:35:00,50.08,50.14,50.05,50.06,147165.0,48.9528,49.0115,48.9235,48.9333,147165.0
2019-09-19 13:40:00,50.08,50.09,50.0,50.09,110507.0,48.9528,48.9626,48.8746,48.9626,110507.0
2019-09-19 13:45:00,50.08,50.11,50.06,50.09,87050.0,48.9528,48.9822,48.9333,48.9626,87050.0
2019-09-19 13:50:00,50.09,50.16,50.07,50.15,68114.0,48.9626,49.031,48.9431,49.0213,68114.0
2019-09-19 13:55:00,50.15,50.16,50.12,50.15,65933.0,49.0213,49.031,48.9919,49.0213,65933.0
2019-09-19 14:00:00,50.14,50.22,50.14,50.15,124561.0,49.0115,49.0897,49.0115,49.0213,124561.0
2019-09-19 14:05:00,50.16,50.19,50.15,50.19,33044.0,49.031,49.0604,49.0213,49.0604,33044.0
2019-09-19 14:10:00,50.19,50.23,50.17,50.22,53875.0,49.0604,49.0995,49.0408,49.0897,53875.0
2019-09-19 14:15:00,50.22,50.22,50.18,50.21,52076.0,49.0897,49.0897,49.0506,49.0799,52076.0
2019-09-19 14:20:00,50.2,50.22,50.15,50.16,61215.0,49.0701,49.0897,49.0213,49.031,61215.0
2019-09-19 14:25:00,50.16,50.17,50.1,50.12,112481.0,49.031,49.0408,48.9724,48.9919,112481.0
2019-09-19 14:30:00,50.11,50.12,50.04,50.09,90872.0,48.9822,48.9919,48.9137,48.9626,90872.0
2019-09-19 14:35:00,50.09,50.1,50.05,50.06,79125.0,48.9626,48.9724,48.9235,48.9333,79125.0
2019-09-19 14:40:00,50.07,50.1,50.05,50.05,83013.0,48.9431,48.9724,48.9235,48.9235,83013.0
2019-09-19 14:45:00,50.05,50.06,50.01,50.03,93048.0,48.9235,48.9333,48.8844,48.904,93048.0
2019-09-19 14:50:00,50.02,50.1,50.02,50.09,93068.0,48.8942,48.9724,48.8942,48.9626,93068.0
2019-09-19 14:55:00,50.09,50.1,50.05,50.07,49491.0,48.9626,48.9724,48.9235,48.9431,49491.0
2019-09-19 15:00:00,50.06,50.07,50.0,50.04,136552.0,48.9333,48.9431,48.8746,48.9137,136552.0
2019-09-19 15:05:00,50.04,50.04,49.97,49.99,175115.0,48.9137,48.9137,48.8453,48.8649,175115.0
2019-09-19 15:10:00,49.99,50.02,49.86,49.9,341758.0,48.8649,48.8942,48.7378,48.7769,341758.0
2019-09-19 15:15:00,49.89,49.91,49.83,49.89,277745.0,48.7671,48.7867,48.7085,48.7671,277745.0
2019-09-19 15:20:00,49.9,49.93,49.87,49.89,161917.0,48.7769,48.8062,48.7476,48.7671,161917.0
2019-09-19 15:25:00,49.89,49.94,49.82,49.86,230754.0,48.7671,48.816,48.6987,48.7378,230754.0
2019-09-19 15:30:00,49.86,49.92,49.75,49.8,269546.0,48.7378,48.7964,48.6303,48.6791,269546.0
2019-09-19 15:35:00,49.79,49.91,49.78,49.91,265318.0,48.6694,48.7867,48.6596,48.7867,265318.0
2019-09-19 15:40:00,49.9,49.92,49.86,49.9,183841.0,48.7769,48.7964,48.7378,48.7769,183841.0
2019-09-19 15:45:00,49.9,49.93,49.85,49.87,249665.0,48.7769,48.8062,48.728,48.7476,249665.0
2019-09-19 15:50:00,49.88,49.88,49.78,49.84,319712.0,48.7573,48.7573,48.6596,48.7182,319712.0
2019-09-19 15:55:00,49.85,49.88,49.81,49.83,744762.0,48.728,48.7573,48.6889,48.7085,744762.0
2019-09-20 09:30:00,50.34,50.45,49.89,49.92,2325741.0,49.207,49.3145,48.7671,48.7964,2325741.0
2019-09-20 09:35:00,49.92,50.06,49.88,50.01,367296.0,48.7964,48.9333,48.7573,48.8844,367296.0
2019-09-20 09:40:00,50.02,50.09,49.83,49.95,378501.0,48.8942,48.9626,48.7085,48.8258,378501.0
2019-09-20 09:45:00,49.96,49.98,49.71,49.77,661795.0,48.8355,48.8551,48.5912,48.6498,661795.0
2019-09-20 09:50:00,49.78,50.0,49.77,49.93,262749.0,48.6596,48.8746,48.6498,48.8062,262749.0
2019-09-20 09:55:00,49.93,49.96,49.82,49.83,143109.0,48.8062,48.8355,48.6987,48.7085,143109.0
2019-09-20 10:00:00,49.84,50.05,49.82,50.04,246797.0,48.7182,48.9235,48.6987,48.9137,246797.0
2019-09-20 10:05:00,50.04,50.18,50.0,50.14,316075.0,48.9137,49.0506,48.8746,49.0115,316075.0
2019-09-20 10:10:00,50.14,50.18,50.04,50.08,194241.0,49.0115,49.0506,48.9137,48.9528,194241.0
2019-09-20 10:15:00,50.08,50.11,49.98,50.04,190876.0,48.9528,48.9822,48.8551,48.9137,190876.0
2019-09-20 10:20:00,50.05,50.07,49.98,50.06,124006.0,48.9235,48.9431,48.8551,48.9333,124006.0
2019-09-20 10:25:00,50.06,50.14,50.01,50.03,143078.0,48.9333,49.0115,48.8844,48.904,143078.0
2019-09-20 10:30:00,50.04,50.09,49.95,49.96,146563.0,48.9137,48.9626,48.8258,48.8355,146563.0
2019-09-20 10:35:00,49.97,50.04,49.91,49.93,120608.0,48.8453,48.9137,48.7867,48.8062,120608.0
2019-09-20 10:40:00,49.93,49.94,49.78,49.8,266867.0,48.8062,48.816,48.6596,48.6791,266867.0
2019-09-20 10:45:00,49.8,49.86,49.76,49.83,207065.0,48.6791,48.7378,48.64,48.7085,207065.0
2019-09-20 10:50:00,49.83,49.83,49.7,49.79,262395.0,48.7085,48.7085,48.5814,48.6694,262395.0
2019-09-20 10:55:00,49.79,49.81,49.74,49.77,121903.0,48.6694,48.6889,48.6205,48.6498,121903.0
2019-09-20 11:00:00,49.76,49.88,49.74,49.87,194702.0,48.64,48.7573,48.6205,48.7476,194702.0
2019-09-20 11:05:00,49.87,49.89,49.82,49.84,137561.0,48.7476,48.7671,48.6987,48.7182,137561.0
2019-09-20 11:10:00,49.84,49.93,49.78,49.8,101326.0,48.7182,48.8062,48.6596,48.6791,101326.0
2019-09-20 11:15:00,49.8,49.9,49.77,49.89,151207.0,48.6791,48.7769,48.6498,48.7671,151207.0
2019-09-20 11:20:00,49.88,49.97,49.87,49.94,100878.0,48.7573,48.8453,48.7476,48.816,100878.0
2019-09-20 11:25:00,49.93,49.98,49.93,49.94,88790.0,48.8062,48.8551,48.8062,48.816,88790.0
2019-09-20 11:30:00,49.94,49.95,49.85,49.9,93451.0,48.816,48.8258,48.728,48.7769,93451.0
2019-09-20 11:35:00,49.9,49.91,49.73,49.73,190590.0,48.7769,48.7867,48.6107,48.6107,190590.0
2019-09-20 11:40:00,49.74,49.74,49.58,49.59,350817.0,48.6205,48.6205,48.4641,48.4739,350817.0
2019-09-20 11:45:00,49.59,49.7,49.55,49.69,165120.0,48.4739,48.5814,48.4348,48.5716,165120.0
2019-09-20 11:50:00,49.69,49.69,49.64,49.68,120837.0,48.5716,48.5716,48.5227,48.5618,120837.0
2019-09-20 11:55:00,49.67,49.74,49.66,49.7,160549.0,48.5521,48.6205,48.5423,48.5814,160549.0
2019-09-20 12:00:00,49.71,49.77,49.69,49.74,90680.0,48.5912,48.6498,48.5716,48.6205,90680.0
2019-09-20 12:05:00,49.74,49.76,49.71,49.76,81352.0,48.6205,48.64,48.5912,48.64,81352.0
2019-09-20 12:10:00,49.76,49.9,49.75,49.87,116326.0,48.64,48.7769,48.6303,48.7476,116326.0
2019-09-20 12:15:00,49.88,49.93,49.86,49.9,99811.0,48.7573,48.8062,48.7378,48.7769,99811.0
2019-09-20 12:20:00,49.9,49.94,49.88,49.89,138752.0,48.7769,48.816,48.7573,48.7671,138752.0
2019-09-20 12:25:00,49.89,49.92,49.85,49.89,74915.0,48.7671,48.7964,48.728,48.7671,74915.0
2019-09-20 12:30:00,49.89,49.9,49.79,49.81,104209.0,48.7671,48.7769,48.6694,48.6889,104209.0
2019-09-20 12:35:00,49.8,49.81,49.66,49.75,184549.0,48.6791,48.6889,48.5423,48.6303,184549.0
2019-09-20 12:40:00,49.75,49.79,49.71,49.78,95848.0,48.6303,48.6694,48.5912,48.6596,95848.0
2019-09-20 12:45:00,49.78,49.82,49.71,49.73,104259.0,48.6596,48.6987,48.5912,48.6107,104259.0
2019-09-20 12:50:00,49.72,49.73,49.69,49.71,110068.0,48.6009,48.6107,48.5716,48.5912,110068.0
2019-09-20 12:55:00,49.71,49.73,49.67,49.7,54600.0,48.5912,48.6107,48.5521,48.5814,54600.0
2019-09-20 13:00:00,49.69,49.71,49.68,49.7,39983.0,48.5716,48.5912,48.5618,48.5814,39983.0
2019-09-20 13:05:00,49.69,49.7,49.61,49.64,76398.0,48.5716,48.5814,48.4934,48.5227,76398.0
2019-09-20 13:10:00,49.63,49.65,48.8,48.86,1021577.0,48.513,48.5325,47.7016,47.7603,1021577.0
2019-09-20 13:15:00,48.87,49.31,48.77,49.29,430289.0,47.7701,48.2002,47.6723,48.1806,430289.0
2019-09-20 13:20:00,49.28,49.38,49.17,49.34,206236.0,48.1708,48.2686,48.0633,48.2295,206236.0
2019-09-20 13:25:00,49.34,49.4,49.28,49.38,129566.0,48.2295,48.2881,48.1708,48.2686,129566.0
2019-09-20 13:30:00,49.38,49.38,49.26,49.36,170600.0,48.2686,48.2686,48.1513,48.249,170600.0
2019-09-20 13:35:00,49.36,49.4,49.25,49.27,141310.0,48.249,48.2881,48.1415,48.1611,141310.0
2019-09-20 13:40:00,49.28,49.28,49.14,49.19,200425.0,48.1708,48.1708,48.034,48.0829,200425.0
2019-09-20 13:45:00,49.2,49.29,49.17,49.23,190287.0,48.0926,48.1806,48.0633,48.122,190287.0
2019-09-20 13:50:00,49.23,49.28,49.04,49.05,191215.0,48.122,48.1708,47.9362,47.946,191215.0
2019-09-20 13:55:00,49.05,49.26,49.0,49.24,254013.0,47.946,48.1513,47.8971,48.1317,254013.0
2019-09-20 14:00:00,49.24,49.43,49.13,49.21,444913.0,48.1317,48.3175,48.0242,48.1024,444913.0
2019-09-20 14:05:00,49.2,49.29,49.17,49.21,163358.0,48.0926,48.1806,48.0633,48.1024,163358.0
2019-09-20 14:10:00,49.21,49.26,49.17,49.19,157227.0,48.1024,48.1513,48.0633,48.0829,157227.0
2019-09-20 14:15:00,49.18,49.31,49.18,49.3,161994.0,48.0731,48.2002,48.0731,48.1904,161994.0
2019-09-20 14:20:00,49.29,49.45,49.28,49.41,232791.0,48.1806,48.337,48.1708,48.2979,232791.0
2019-09-20 14:25:00,49.41,49.41,49.28,49.3,183687.0,48.2979,48.2979,48.1708,48.1904,183687.0
2019-09-20 14:30:00,49.31,49.46,49.31,49.43,153366.0,48.2002,48.3468,48.2002,48.3175,153366.0
2019-09-20 14:35:00,49.44,49.54,49.43,49.52,143562.0,48.3272,48.425,48.3175,48.4054,143562.0
2019-09-20 14:40:00,49.51,49.51,49.41,49.45,98983.0,48.3957,48.3957,48.2979,48.337,98983.0
2019-09-20 14:45:00,49.45,49.5,49.39,49.4,94456.0,48.337,48.3859,48.2784,48.2881,94456.0
2019-09-20 14:50:00,49.4,49.42,49.32,49.34,119319.0,48.2881,48.3077,48.2099,48.2295,119319.0
2019-09-20 14:55:00,49.34,49.45,49.31,49.43,138912.0,48.2295,48.337,48.2002,48.3175,138912.0
2019-09-20 15:00:00,49.43,49.45,49.37,49.41,124712.0,48.3175,48.337,48.2588,48.2979,124712.0
2019-09-20 15:05:00,49.42,49.43,49.36,49.37,100439.0,48.3077,48.3175,48.249,48.2588,100439.0
2019-09-20 15:10:00,49.37,49.45,49.35,49.43,95915.0,48.2588,48.337,48.2393,48.3175,95915.0
2019-09-20 15:15:00,49.43,49.44,49.33,49.34,113789.0,48.3175,48.3272,48.2197,48.2295,113789.0
2019-09-20 15:20:00,49.34,49.38,49.33,49.36,134803.0,48.2295,48.2686,48.2197,48.249,134803.0
2019-09-20 15:25:00,49.36,49.39,49.29,49.33,84396.0,48.249,48.2784,48.1806,48.2197,84396.0
2019-09-20 15:30:00,49.33,49.35,49.25,49.26,123927.0,48.2197,48.2393,48.1415,48.1513,123927.0
2019-09-20 15:35:00,49.26,49.36,49.25,49.33,181222.0,48.1513,48.249,48.1415,48.2197,181222.0
2019-09-20 15:40:00,49.33,49.33,49.26,49.27,168645.0,48.2197,48.2197,48.1513,48.1611,168645.0
2019-09-20 15:45:00,49.28,49.28,49.12,49.15,307186.0,48.1708,48.1708,48.0144,48.0438,307186.0
2019-09-20 15:50:00,49.15,49.4,49.14,49.39,473718.0,48.0438,48.2881,48.034,48.2784,473718.0
2019-09-20 15:55:00,49.39,49.39,49.12,49.17,1196158.0,48.2784,48.2784,48.0144,48.0633,1196158.0
2019-09-23 09:30:00,49.51,50.12,49.5,50.02,1470314.0,48.3957,48.9919,48.3859,48.8942,1470314.0
2019-09-23 09:35:00,50.0,50.07,49.68,50.01,421358.0,48.8746,48.9431,48.5618,48.8844,421358.0
2019-09-23 09:40:00,50.03,50.1,49.89,49.98,375824.0,48.904,48.9724,48.7671,48.8551,375824.0
2019-09-23 09:45:00,49.97,49.99,49.85,49.93,270087.0,48.8453,48.8649,48.728,48.8062,270087.0
2019-09-23 09:50:00,49.93,49.95,49.78,49.92,254717.0,48.8062,48.8258,48.6596,48.7964,254717.0
2019-09-23 09:55:00,49.93,50.0,49.87,49.99,318043.0,48.8062,48.8746,48.7476,48.8649,318043.0
2019-09-23 10:00:00,50.0,50.02,49.93,49.96,215067.0,48.8746,48.8942,48.8062,48.8355,215067.0
2019-09-23 10:05:00,49.96,49.96,49.79,49.81,295839.0,48.8355,48.8355,48.6694,48.6889,295839.0
2019-09-23 10:10:00,49.8,49.81,49.67,49.71,265244.0,48.6791,48.6889,48.5521,48.5912,265244.0
2019-09-23 10:15:00,49.72,49.87,49.71,49.84,126286.0,48.6009,48.7476,48.5912,48.7182,126286.0
2019-09-23 10:20:00,49.85,49.9,49.75,49.85,185980.0,48.728,48.7769,48.6303,48.728,185980.0
2019-09-23 10:25:00,49.85,49.86,49.76,49.84,70625.0,48.728,48.7378,48.64,48.7182,70625.0
2019-09-23 10:30:00,49.85,49.98,49.84,49.93,145192.0,48.728,48.8551,48.7182,48.8062,145192.0
2019-09-23 10:35:00,49.92,50.09,49.92,49.98,355036.0,48.7964,48.9626,48.7964,48.8551,355036.0
2019-09-23 10:40:00,49.98,50.12,49.97,50.09,151243.0,48.8551,48.9919,48.8453,48.9626,151243.0
2019-09-23 10:45:00,50.1,50.15,50.02,50.04,170199.0,48.9724,49.0213,48.8942,48.9137,170199.0
2019-09-23 10:50:00,50.04,50.13,49.9,49.93,276426.0,48.9137,49.0017,48.7769,48.8062,276426.0
2019-09-23 10:55:00,49.93,50.02,49.89,50.0,132698.0,48.8062,48.8942,48.7671,48.8746,132698.0
2019-09-23 11:00:00,50.0,50.1,49.98,50.0,151303.0,48.8746,48.9724,48.8551,48.8746,151303.0
2019-09-23 11:05:00,50.0,50.02,49.88,49.9,139878.0,48.8746,48.8942,48.7573,48.7769,139878.0
2019-09-23 11:10:00,49.9,49.98,49.89,49.97,99826.0,48.7769,48.8551,48.7671,48.8453,99826.0
2019-09-23 11:15:00,49.98,50.04,49.96,50.0,162789.0,48.8551,48.9137,48.8355,48.8746,162789.0
2019-09-23 11:20:00,50.0,50.0,49.93,49.93,87503.0,48.8746,48.8746,48.8062,48.8062,87503.0
2019-09-23 11:25:00,49.94,49.95,49.9,49.93,104088.0,48.816,48.8258,48.7769,48.8062,104088.0
2019-09-23 11:30:00,49.93,50.0,49.92,49.94,82549.0,48.8062,48.8746,48.7964,48.816,82549.0
2019-09-23 11:35:00,49.93,50.0,49.91,49.98,77383.0,48.8062,48.8746,48.7867,48.8551,77383.0
2019-09-23 11:40:00,49.98,50.07,49.98,50.04,172445.0,48.8551,48.9431,48.8551,48.9137,172445.0
2019-09-23 11:45:00,50.03,50.03,49.95,49.98,112258.0,48.904,48.904,48.8258,48.8551,112258.0
2019-09-23 11:50:00,49.99,50.0,49.93,49.99,74229.0,48.8649,48.8746,48.8062,48.8649,74229.0
2019-09-23 11:55:00,50.0,50.07,49.98,50.06,86519.0,48.8746,48.9431,48.8551,48.9333,86519.0
2019-09-23 12:00:00,50.05,50.08,49.99,50.07,93306.0,48.9235,48.9528,48.8649,48.9431,93306.0
2019-09-23 12:05:00,50.08,50.13,50.07,50.12,151727.0,48.9528,49.0017,48.9431,48.9919,151727.0
2019-09-23 12:10:00,50.11,50.13,50.05,50.06,68380.0,48.9822,49.0017,48.9235,48.9333,68380.0
2019-09-23 12:15:00,50.05,50.1,50.0,50.04,73525.0,48.9235,48.9724,48.8746,48.9137,73525.0
2019-09-23 12:20:00,50.04,50.09,50.02,50.09,84363.0,48.9137,48.9626,48.8942,48.9626,84363.0
2019-09-23 12:25:00,50.09,50.16,50.08,50.12,156712.0,48.9626,49.031,48.9528,48.9919,156712.0
2019-09-23 12:30:00,50.12,50.19,50.1,50.15,114320.0,48.9919,49.0604,48.9724,49.0213,114320.0
2019-09-23 12:35:00,50.15,50.18,50.11,50.11,84807.0,49.0213,49.0506,48.9822,48.9822,84807.0
2019-09-23 12:40:00,50.12,50.19,50.11,50.15,83206.0,48.9919,49.0604,48.9822,49.0213,83206.0
2019-09-23 12:45:00,50.15,50.19,50.1,50.11,120710.0,49.0213,49.0604,48.9724,48.9822,120710.0
2019-09-23 12:50:00,50.11,50.15,50.08,50.11,86849.0,48.9822,49.0213,48.9528,48.9822,86849.0
2019-09-23 12:55:00,50.11,50.16,50.09,50.14,91952.0,48.9822,49.031,48.9626,49.0115,91952.0
2019-09-23 13:00:00,50.14,50.17,50.1,50.1,106893.0,49.0115,49.0408,48.9724,48.9724,106893.0
2019-09-23 13:05:00,50.1,50.12,50.06,50.11,72457.0,48.9724,48.9919,48.9333,48.9822,72457.0
2019-09-23 13:10:00,50.11,50.13,50.08,50.1,60481.0,48.9822,49.0017,48.9528,48.9724,60481.0
2019-09-23 13:15:00,50.11,50.15,50.08,50.11,75354.0,48.9822,49.0213,48.9528,48.9822,75354.0
2019-09-23 13:20:00,50.11,50.14,50.08,50.11,83842.0,48.9822,49.0115,48.9528,48.9822,83842.0
2019-09-23 13:25:00,50.11,50.12,50.06,50.07,54801.0,48.9822,48.9919,48.9333,48.9431,54801.0
2019-09-23 13:30:00,50.07,50.08,49.99,50.01,158123.0,48.9431,48.9528,48.8649,48.8844,158123.0
2019-09-23 13:35:00,50.0,50.13,49.99,50.13,218299.0,48.8746,49.0017,48.8649,49.0017,218299.0
2019-09-23 13:40:00,50.12,50.13,50.05,50.09,76063.0,48.9919,49.0017,48.9235,48.9626,76063.0
2019-09-23 13:45:00,50.09,50.13,50.08,50.09,53257.0,48.9626,49.0017,48.9528,48.9626,53257.0
2019-09-23 13:50:00,50.09,50.12,50.03,50.05,110396.0,48.9626,48.9919,48.904,48.9235,110396.0
2019-09-23 13:55:00,50.05,50.14,50.04,50.11,48216.0,48.9235,49.0115,48.9137,48.9822,48216.0
2019-09-23 14:00:00,50.11,50.12,50.04,50.07,56356.0,48.9822,48.9919,48.9137,48.9431,56356.0
2019-09-23 14:05:00,50.07,50.09,50.02,50.03,52901.0,48.9431,48.9626,48.8942,48.904,52901.0
2019-09-23 14:10:00,50.03,50.04,49.98,49.98,130198.0,48.904,48.9137,48.8551,48.8551,130198.0
2019-09-23 14:15:00,49.98,50.03,49.98,50.01,80109.0,48.8551,48.904,48.8551,48.8844,80109.0
2019-09-23 14:20:00,50.0,50.02,49.93,50.01,56895.0,48.8746,48.8942,48.8062,48.8844,56895.0
2019-09-23 14:25:00,50.0,50.02,49.96,50.01,67400.0,48.8746,48.8942,48.8355,48.8844,67400.0
2019-09-23 14:30:00,50.0,50.02,49.96,50.01,42821.0,48.8746,48.8942,48.8355,48.8844,42821.0
2019-09-23 14:35:00,50.0,50.03,49.98,50.0,57633.0,48.8746,48.904,48.8551,48.8746,57633.0
2019-09-23 14:40:00,49.99,50.04,49.97,50.0,109662.0,48.8649,48.9137,48.8453,48.8746,109662.0
2019-09-23 14:45:00,50.01,50.03,49.97,49.98,60246.0,48.8844,48.904,48.8453,48.8551,60246.0
2019-09-23 14:50:00,49.98,50.0,49.93,49.98,76046.0,48.8551,48.8746,48.8062,48.8551,76046.0
2019-09-23 14:55:00,49.98,50.01,49.94,49.95,84575.0,48.8551,48.8844,48.816,48.8258,84575.0
2019-09-23 15:00:00,49.96,50.0,49.93,49.98,45338.0,48.8355,48.8746,48.8062,48.8551,45338.0
2019-09-23 15:05:00,49.98,50.04,49.97,50.0,173299.0,48.8551,48.9137,48.8453,48.8746,173299.0
2019-09-23 15:10:00,50.0,50.02,49.96,49.97,96626.0,48.8746,48.8942,48.8355,48.8453,96626.0
2019-09-23 15:15:00,49.98,50.0,49.94,49.95,80086.0,48.8551,48.8746,48.816,48.8258,80086.0
2019-09-23 15:20:00,49.95,49.97,49.88,49.89,121681.0,48.8258,48.8453,48.7573,48.7671,121681.0
2019-09-23 15:25:00,49.88,49.91,49.87,49.89,81208.0,48.7573,48.7867,48.7476,48.7671,81208.0
2019-09-23 15:30:00,49.89,49.91,49.82,49.86,111847.0,48.7671,48.7867,48.6987,48.7378,111847.0
2019-09-23 15:35:00,49.85,49.86,49.77,49.8,170179.0,48.728,48.7378,48.6498,48.6791,170179.0
2019-09-23 15:40:00,49.8,49.81,49.75,49.77,95094.0,48.6791,48.6889,48.6303,48.6498,95094.0
2019-09-23 15:45:00,49.77,49.77,49.68,49.77,338863.0,48.6498,48.6498,48.5618,48.6498,338863.0
2019-09-23 15:50:00,49.77,49.79,49.62,49.63,414924.0,48.6498,48.6694,48.5032,48.513,414924.0
2019-09-23 15:55:00,49.63,49.64,49.48,49.64,1042704.0,48.513,48.5227,48.3663,48.5227,1042704.0
2019-09-24 09:30:00,49.8,49.9,49.58,49.77,901948.0,48.6791,48.7769,48.4641,48.6498,901948.0
2019-09-24 09:35:00,49.77,49.82,49.6,49.73,278457.0,48.6498,48.6987,48.4836,48.6107,278457.0
2019-09-24 09:40:00,49.73,49.77,49.44,49.46,400745.0,48.6107,48.6498,48.3272,48.3468,400745.0
2019-09-24 09:45:00,49.47,49.61,49.35,49.6,319631.0,48.3566,48.4934,48.2393,48.4836,319631.0
2019-09-24 09:50:00,49.61,49.72,49.56,49.72,334798.0,48.4934,48.6009,48.4445,48.6009,334798.0
2019-09-24 09:55:00,49.71,49.82,49.7,49.76,289919.0,48.5912,48.6987,48.5814,48.64,289919.0
2019-09-24 10:00:00,49.75,49.81,49.66,49.79,228579.0,48.6303,48.6889,48.5423,48.6694,228579.0
2019-09-24 10:05:00,49.79,49.79,49.56,49.59,248762.0,48.6694,48.6694,48.4445,48.4739,248762.0
2019-09-24 10:10:00,49.59,49.61,49.5,49.51,127100.0,48.4739,48.4934,48.3859,48.3957,127100.0
2019-09-24 10:15:00,49.52,49.53,49.31,49.41,387937.0,48.4054,48.4152,48.2002,48.2979,387937.0
2019-09-24 10:20:00,49.42,49.43,49.13,49.16,660395.0,48.3077,48.3175,48.0242,48.0535,660395.0
2019-09-24 10:25:00,49.17,49.19,49.06,49.09,375703.0,48.0633,48.0829,47.9558,47.9851,375703.0
2019-09-24 10:30:00,49.1,49.17,49.03,49.12,284710.0,47.9949,48.0633,47.9265,48.0144,284710.0
2019-09-24 10:35:00,49.11,49.14,49.01,49.02,234388.0,48.0047,48.034,47.9069,47.9167,234388.0
2019-09-24 10:40:00,49.02,49.03,48.62,48.71,971582.0,47.9167,47.9265,47.5257,47.6137,971582.0
2019-09-24 10:45:00,48.71,48.71,48.49,48.62,560944.0,47.6137,47.6137,47.3986,47.5257,560944.0
2019-09-24 10:50:00,48.63,48.81,48.62,48.77,400743.0,47.5355,47.7114,47.5257,47.6723,400743.0
2019-09-24 10:55:00,48.77,48.84,48.63,48.65,342207.0,47.6723,47.7407,47.5355,47.555,342207.0
2019-09-24 11:00:00,48.65,48.71,48.5,48.53,252274.0,47.555,47.6137,47.4084,47.4377,252274.0
2019-09-24 11:05:00,48.54,48.65,48.51,48.62,163216.0,47.4475,47.555,47.4182,47.5257,163216.0
2019-09-24 11:10:00,48.63,48.72,48.61,48.72,153724.0,47.5355,47.6234,47.5159,47.6234,153724.0
2019-09-24 11:15:00,48.72,48.78,48.65,48.68,207103.0,47.6234,47.6821,47.555,47.5843,207103.0
2019-09-24 11:20:00,48.68,48.91,48.67,48.82,380642.0,47.5843,47.8092,47.5746,47.7212,380642.0
2019-09-24 11:25:00,48.81,48.84,48.75,48.82,228361.0,47.7114,47.7407,47.6528,47.7212,228361.0
2019-09-24 11:30:00,48.82,48.87,48.75,48.84,225097.0,47.7212,47.7701,47.6528,47.7407,225097.0
2019-09-24 11:35:00,48.84,48.84,48.62,48.62,201392.0,47.7407,47.7407,47.5257,47.5257,201392.0
2019-09-24 11:40:00,48.62,48.74,48.61,48.63,187818.0,47.5257,47.643,47.5159,47.5355,187818.0
2019-09-24 11:45:00,48.64,48.79,48.6,48.74,181526.0,47.5452,47.6919,47.5061,47.643,181526.0
2019-09-24 11:50:00,48.74,48.75,48.6,48.69,131518.0,47.643,47.6528,47.5061,47.5941,131518.0
2019-09-24 11:55:00,48.69,48.76,48.66,48.71,90716.0,47.5941,47.6625,47.5648,47.6137,90716.0
2019-09-24 12:00:00,48.71,48.71,48.64,48.65,81540.0,47.6137,47.6137,47.5452,47.555,81540.0
2019-09-24 12:05:00,48.66,48.84,48.65,48.83,359885.0,47.5648,47.7407,47.555,47.731,359885.0
2019-09-24 12:10:00,48.83,48.84,48.76,48.81,178532.0,47.731,47.7407,47.6625,47.7114,178532.0
2019-09-24 12:15:00,48.81,48.83,48.73,48.73,80674.0,47.7114,47.731,47.6332,47.6332,80674.0
2019-09-24 12:20:00,48.73,48.75,48.45,48.59,282833.0,47.6332,47.6528,47.3595,47.4964,282833.0
2019-09-24 12:25:00,48.59,48.62,48.47,48.59,169739.0,47.4964,47.5257,47.3791,47.4964,169739.0
2019-09-24 12:30:00,48.59,48.62,48.54,48.56,135895.0,47.4964,47.5257,47.4475,47.467,135895.0
2019-09-24 12:35:00,48.55,48.56,48.38,48.45,287957.0,47.4573,47.467,47.2911,47.3595,287957.0
2019-09-24 12:40:00,48.46,48.49,48.27,48.3,284509.0,47.3693,47.3986,47.1836,47.2129,284509.0
2019-09-24 12:45:00,48.3,48.36,48.23,48.32,200601.0,47.2129,47.2715,47.1445,47.2324,200601.0
2019-09-24 12:50:00,48.33,48.33,48.05,48.07,236158.0,47.2422,47.2422,46.9685,46.9881,236158.0
2019-09-24 12:55:00,48.07,48.24,48.05,48.24,307057.0,46.9881,47.1542,46.9685,47.1542,307057.0
2019-09-24 13:00:00,48.23,48.33,48.16,48.31,169846.0,47.1445,47.2422,47.076,47.2227,169846.0
2019-09-24 13:05:00,48.32,48.34,48.28,48.28,141753.0,47.2324,47.252,47.1933,47.1933,141753.0
2019-09-24 13:10:00,48.29,48.3,48.17,48.24,103747.0,47.2031,47.2129,47.0858,47.1542,103747.0
2019-09-24 13:15:00,48.25,48.26,48.16,48.2,70831.0,47.164,47.1738,47.076,47.1151,70831.0
2019-09-24 13:20:00,48.2,48.2,48.08,48.19,148136.0,47.1151,47.1151,46.9978,47.1054,148136.0
2019-09-24 13:25:00,48.19,48.3,48.17,48.2,141351.0,47.1054,47.2129,47.0858,47.1151,141351.0
2019-09-24 13:30:00,48.2,48.35,48.19,48.32,127075.0,47.1151,47.2618,47.1054,47.2324,127075.0
2019-09-24 13:35:00,48.31,48.42,48.29,48.41,256240.0,47.2227,47.3302,47.2031,47.3204,256240.0
2019-09-24 13:40:00,48.41,48.49,48.39,48.47,161230.0,47.3204,47.3986,47.3009,47.3791,161230.0
2019-09-24 13:45:00,48.47,48.5,48.44,48.49,125279.0,47.3791,47.4084,47.3497,47.3986,125279.0
2019-09-24 13:50:00,48.48,48.53,48.4,48.4,141022.0,47.3888,47.4377,47.3106,47.3106,141022.0
2019-09-24 13:55:00,48.4,48.46,48.38,48.43,83834.0,47.3106,47.3693,47.2911,47.34,83834.0
2019-09-24 14:00:00,48.43,48.43,48.31,48.34,107196.0,47.34,47.34,47.2227,47.252,107196.0
2019-09-24 14:05:00,48.35,48.38,48.3,48.3,107603.0,47.2618,47.2911,47.2129,47.2129,107603.0
2019-09-24 14:10:00,48.3,48.84,48.27,48.73,633376.0,47.2129,47.7407,47.1836,47.6332,633376.0
2019-09-24 14:15:00,48.74,48.82,48.63,48.76,237777.0,47.643,47.7212,47.5355,47.6625,237777.0
2019-09-24 14:20:00,48.76,48.81,48.69,48.73,238657.0,47.6625,47.7114,47.5941,47.6332,238657.0
2019-09-24 14:25:00,48.74,48.82,48.73,48.76,156508.0,47.643,47.7212,47.6332,47.6625,156508.0
2019-09-24 14:30:00,48.77,48.8,48.73,48.78,145960.0,47.6723,47.7016,47.6332,47.6821,145960.0
2019-09-24 14:35:00,48.78,48.85,48.48,48.61,457678.0,47.6821,47.7505,47.3888,47.5159,457678.0
2019-09-24 14:40:00,48.58,48.63,48.53,48.58,131503.0,47.4866,47.5355,47.4377,47.4866,131503.0
2019-09-24 14:45:00,48.59,48.63,48.52,48.6,129022.0,47.4964,47.5355,47.4279,47.5061,129022.0
2019-09-24 14:50:00,48.59,48.65,48.54,48.58,131942.0,47.4964,47.555,47.4475,47.4866,131942.0
2019-09-24 14:55:00,48.59,48.65,48.55,48.59,79919.0,47.4964,47.555,47.4573,47.4964,79919.0
2019-09-24 15:00:00,48.59,48.63,48.51,48.61,79907.0,47.4964,47.5355,47.4182,47.5159,79907.0
2019-09-24 15:05:00,48.61,48.62,48.57,48.6,85872.0,47.5159,47.5257,47.4768,47.5061,85872.0
2019-09-24 15:10:00,48.6,48.7,48.58,48.68,83577.0,47.5061,47.6039,47.4866,47.5843,83577.0
2019-09-24 15:15:00,48.68,48.68,48.54,48.58,84154.0,47.5843,47.5843,47.4475,47.4866,84154.0
2019-09-24 15:20:00,48.57,48.6,48.4,48.42,258888.0,47.4768,47.5061,47.3106,47.3302,258888.0
2019-09-24 15:25:00,48.42,48.47,48.37,48.46,226525.0,47.3302,47.3791,47.2813,47.3693,226525.0
2019-09-24 15:30:00,48.47,48.47,48.3,48.37,214092.0,47.3791,47.3791,47.2129,47.2813,214092.0
2019-09-24 15:35:00,48.38,48.4,48.33,48.35,146718.0,47.2911,47.3106,47.2422,47.2618,146718.0
2019-09-24 15:40:00,48.36,48.4,48.26,48.36,244445.0,47.2715,47.3106,47.1738,47.2715,244445.0
2019-09-24 15:45:00,48.36,48.57,48.34,48.55,305646.0,47.2715,47.4768,47.252,47.4573,305646.0
2019-09-24 15:50:00,48.56,48.56,48.38,48.54,527815.0,47.467,47.467,47.2911,47.4475,527815.0
2019-09-24 15:55:00,48.53,48.59,48.46,48.5,1163215.0,47.4377,47.4964,47.3693,47.4084,1163215.0
2019-09-25 09:30:00,48.54,49.08,48.36,49.08,887877.0,47.4475,47.9753,47.2715,47.9753,887877.0
2019-09-25 09:35:00,49.08,49.09,48.82,48.91,308325.0,47.9753,47.9851,47.7212,47.8092,308325.0
2019-09-25 09:40:00,48.91,48.95,48.72,48.73,445871.0,47.8092,47.8483,47.6234,47.6332,445871.0
2019-09-25 09:45:00,48.73,48.78,48.59,48.64,387283.0,47.6332,47.6821,47.4964,47.5452,387283.0
2019-09-25 09:50:00,48.62,48.76,48.53,48.55,358729.0,47.5257,47.6625,47.4377,47.4573,358729.0
2019-09-25 09:55:00,48.54,48.56,48.22,48.25,566546.0,47.4475,47.467,47.1347,47.164,566546.0
2019-09-25 10:00:00,48.25,48.27,47.86,48.14,809696.0,47.164,47.1836,46.7828,47.0565,809696.0
2019-09-25 10:05:00,48.14,48.2,48.01,48.04,447410.0,47.0565,47.1151,46.9294,46.9587,447410.0
2019-09-25 10:10:00,48.04,48.1,47.94,48.04,427796.0,46.9587,47.0174,46.861,46.9587,427796.0
2019-09-25 10:15:00,48.04,48.1,47.92,48.04,346287.0,46.9587,47.0174,46.8414,46.9587,346287.0
2019-09-25 10:20:00,48.04,48.16,47.97,48.01,351241.0,46.9587,47.076,46.8903,46.9294,351241.0
2019-09-25 10:25:00,48.01,48.32,48.0,48.32,208766.0,46.9294,47.2324,46.9196,47.2324,208766.0
2019-09-25 10:30:00,48.31,48.55,48.27,48.54,373421.0,47.2227,47.4573,47.1836,47.4475,373421.0
2019-09-25 10:35:00,48.55,48.79,48.55,48.75,863110.0,47.4573,47.6919,47.4573,47.6528,863110.0
2019-09-25 10:40:00,48.75,48.78,48.61,48.78,163355.0,47.6528,47.6821,47.5159,47.6821,163355.0
2019-09-25 10:45:00,48.77,48.84,48.72,48.84,191285.0,47.6723,47.7407,47.6234,47.7407,191285.0
2019-09-25 10:50:00,48.84,49.35,48.81,49.31,947764.0,47.7407,48.2393,47.7114,48.2002,947764.0
2019-09-25 10:55:00,49.3,49.4,49.24,49.36,868276.0,48.1904,48.2881,48.1317,48.249,868276.0
2019-09-25 11:00:00,49.36,49.48,49.32,49.39,512932.0,48.249,48.3663,48.2099,48.2784,512932.0
2019-09-25 11:05:00,49.4,49.57,49.4,49.51,707580.0,48.2881,48.4543,48.2881,48.3957,707580.0
2019-09-25 11:10:00,49.5,49.54,49.38,49.53,398531.0,48.3859,48.425,48.2686,48.4152,398531.0
2019-09-25 11:15:00,49.53,49.67,49.53,49.57,482719.0,48.4152,48.5521,48.4152,48.4543,482719.0
2019-09-25 11:20:00,49.57,49.61,49.5,49.53,335356.0,48.4543,48.4934,48.3859,48.4152,335356.0
2019-09-25 11:25:00,49.53,49.53,49.32,49.32,441819.0,48.4152,48.4152,48.2099,48.2099,441819.0
2019-09-25 11:30:00,49.33,49.43,49.27,49.28,422188.0,48.2197,48.3175,48.1611,48.1708,422188.0
2019-09-25 11:35:00,49.28,49.29,49.11,49.2,404458.0,48.1708,48.1806,48.0047,48.0926,404458.0
2019-09-25 11:40:00,49.22,49.32,49.19,49.23,166553.0,48.1122,48.2099,48.0829,48.122,166553.0
2019-09-25 11:45:00,49.23,49.31,49.16,49.17,146525.0,48.122,48.2002,48.0535,48.0633,146525.0
2019-09-25 11:50:00,49.16,49.26,49.14,49.26,96393.0,48.0535,48.1513,48.034,48.1513,96393.0
2019-09-25 11:55:00,49.26,49.27,49.16,49.2,141441.0,48.1513,48.1611,48.0535,48.0926,141441.0
2019-09-25 12:00:00,49.19,49.24,49.13,49.23,166501.0,48.0829,48.1317,48.0242,48.122,166501.0
2019-09-25 12:05:00,49.23,49.28,49.14,49.23,159847.0,48.122,48.1708,48.034,48.122,159847.0
2019-09-25 12:10:00,49.23,49.23,49.13,49.16,198290.0,48.122,48.122,48.0242,48.0535,198290.0
2019-09-25 12:15:00,49.17,49.2,49.01,49.08,330451.0,48.0633,48.0926,47.9069,47.9753,330451.0
2019-09-25 12:20:00,49.08,49.19,49.0,49.19,299371.0,47.9753,48.0829,47.8971,48.0829,299371.0
2019-09-25 12:25:00,49.19,49.35,49.17,49.35,196585.0,48.0829,48.2393,48.0633,48.2393,196585.0
2019-09-25 12:30:00,49.34,49.36,49.29,49.32,95796.0,48.2295,48.249,48.1806,48.2099,95796.0
2019-09-25 12:35:00,49.32,49.32,49.17,49.19,123157.0,48.2099,48.2099,48.0633,48.0829,123157.0
2019-09-25 12:40:00,49.19,49.22,49.15,49.21,147265.0,48.0829,48.1122,48.0438,48.1024,147265.0
2019-09-25 12:45:00,49.2,49.22,49.09,49.16,70214.0,48.0926,48.1122,47.9851,48.0535,70214.0
2019-09-25 12:50:00,49.16,49.17,49.11,49.13,81387.0,48.0535,48.0633,48.0047,48.0242,81387.0
2019-09-25 12:55:00,49.13,49.19,49.06,49.1,157631.0,48.0242,48.0829,47.9558,47.9949,157631.0
2019-09-25 13:00:00,49.1,49.16,49.07,49.12,71709.0,47.9949,48.0535,47.9656,48.0144,71709.0
2019-09-25 13:05:00,49.12,49.15,49.08,49.14,68415.0,48.0144,48.0438,47.9753,48.034,68415.0
2019-09-25 13:10:00,49.13,49.19,49.11,49.15,107539.0,48.0242,48.0829,48.0047,48.0438,107539.0
2019-09-25 13:15:00,49.15,49.15,49.09,49.13,79177.0,48.0438,48.0438,47.9851,48.0242,79177.0
2019-09-25 13:20:00,49.12,49.18,49.1,49.14,78998.0,48.0144,48.0731,47.9949,48.034,78998.0
2019-09-25 13:25:00,49.13,49.19,49.12,49.16,74996.0,48.0242,48.0829,48.0144,48.0535,74996.0
2019-09-25 13:30:00,49.16,49.22,49.15,49.18,101967.0,48.0535,48.1122,48.0438,48.0731,101967.0
2019-09-25 13:35:00,49.17,49.22,49.16,49.18,117220.0,48.0633,48.1122,48.0535,48.0731,117220.0
2019-09-25 13:40:00,49.18,49.3,49.16,49.26,130103.0,48.0731,48.1904,48.0535,48.1513,130103.0
2019-09-25 13:45:00,49.27,49.33,49.25,49.31,211938.0,48.1611,48.2197,48.1415,48.2002,211938.0
2019-09-25 13:50:00,49.3,49.45,49.3,49.44,127362.0,48.1904,48.337,48.1904,48.3272,127362.0
2019-09-25 13:55:00,49.45,49.49,49.35,49.36,427182.0,48.337,48.3761,48.2393,48.249,427182.0
2019-09-25 14:00:00,49.36,49.42,49.32,49.33,241870.0,48.249,48.3077,48.2099,48.2197,241870.0
2019-09-25 14:05:00,49.33,49.36,49.3,49.3,129410.0,48.2197,48.249,48.1904,48.1904,129410.0
2019-09-25 14:10:00,49.3,49.37,49.3,49.35,83658.0,48.1904,48.2588,48.1904,48.2393,83658.0
2019-09-25 14:15:00,49.36,49.41,49.33,49.37,90979.0,48.249,48.2979,48.2197,48.2588,90979.0
2019-09-25 14:20:00,49.37,49.4,49.34,49.39,92829.0,48.2588,48.2881,48.2295,48.2784,92829.0
2019-09-25 14:25:00,49.38,49.4,49.36,49.36,59305.0,48.2686,48.2881,48.249,48.249,59305.0
2019-09-25 14:30:00,49.35,49.39,49.31,49.31,87817.0,48.2393,48.2784,48.2002,48.2002,87817.0
2019-09-25 14:35:00,49.32,49.37,49.31,49.34,96654.0,48.2099,48.2588,48.2002,48.2295,96654.0
2019-09-25 14:40:00,49.36,49.46,49.35,49.43,127007.0,48.249,48.3468,48.2393,48.3175,127007.0
2019-09-25 14:45:00,49.43,49.44,49.4,49.41,110636.0,48.3175,48.3272,48.2881,48.2979,110636.0
2019-09-25 14:50:00,49.42,49.43,49.36,49.37,77883.0,48.3077,48.3175,48.249,48.2588,77883.0
2019-09-25 14:55:00,49.37,49.44,49.35,49.42,83572.0,48.2588,48.3272,48.2393,48.3077,83572.0
2019-09-25 15:00:00,49.41,49.52,49.4,49.47,216804.0,48.2979,48.4054,48.2881,48.3566,216804.0
2019-09-25 15:05:00,49.47,49.52,49.45,49.5,114849.0,48.3566,48.4054,48.337,48.3859,114849.0
2019-09-25 15:10:00,49.5,49.56,49.49,49.56,94296.0,48.3859,48.4445,48.3761,48.4445,94296.0
2019-09-25 15:15:00,49.57,49.57,49.5,49.55,88096.0,48.4543,48.4543,48.3859,48.4348,88096.0
2019-09-25 15:20:00,49.54,49.58,49.5,49.52,110881.0,48.425,48.4641,48.3859,48.4054,110881.0
2019-09-25 15:25:00,49.52,49.59,49.5,49.55,154866.0,48.4054,48.4739,48.3859,48.4348,154866.0
2019-09-25 15:30:00,49.54,49.6,49.52,49.57,152380.0,48.425,48.4836,48.4054,48.4543,152380.0
2019-09-25 15:35:00,49.58,49.6,49.54,49.59,162148.0,48.4641,48.4836,48.425,48.4739,162148.0
2019-09-25 15:40:00,49.58,49.59,49.52,49.56,179104.0,48.4641,48.4739,48.4054,48.4445,179104.0
2019-09-25 15:45:00,49.56,49.66,49.53,49.65,335194.0,48.4445,48.5423,48.4152,48.5325,335194.0
2019-09-25 15:50:00,49.65,49.7,49.55,49.58,394295.0,48.5325,48.5814,48.4348,48.4641,394295.0
2019-09-25 15:55:00,49.58,49.58,49.4,49.47,875757.0,48.4641,48.4641,48.2881,48.3566,875757.0
2019-09-26 09:30:00,49.45,49.74,49.18,49.21,854561.0,48.337,48.6205,48.0731,48.1024,854561.0
2019-09-26 09:35:00,49.23,49.31,48.87,48.94,656420.0,48.122,48.2002,47.7701,47.8385,656420.0
2019-09-26 09:40:00,48.94,49.07,48.81,49.06,351969.0,47.8385,47.9656,47.7114,47.9558,351969.0
2019-09-26 09:45:00,49.06,49.14,48.99,49.06,326251.0,47.9558,48.034,47.8874,47.9558,326251.0
2019-09-26 09:50:00,49.06,49.06,48.9,48.98,454321.0,47.9558,47.9558,47.7994,47.8776,454321.0
2019-09-26 09:55:00,48.98,48.99,48.67,48.73,693840.0,47.8776,47.8874,47.5746,47.6332,693840.0
2019-09-26 10:00:00,48.74,48.86,48.73,48.85,427201.0,47.643,47.7603,47.6332,47.7505,427201.0
2019-09-26 10:05:00,48.85,48.87,48.72,48.82,393848.0,47.7505,47.7701,47.6234,47.7212,393848.0
2019-09-26 10:10:00,48.82,48.87,48.79,48.86,321432.0,47.7212,47.7701,47.6919,47.7603,321432.0
2019-09-26 10:15:00,48.85,48.86,48.74,48.76,370994.0,47.7505,47.7603,47.643,47.6625,370994.0
2019-09-26 10:20:00,48.76,48.81,48.64,48.74,491005.0,47.6625,47.7114,47.5452,47.643,491005.0
2019-09-26 10:25:00,48.74,49.06,48.74,49.05,419752.0,47.643,47.9558,47.643,47.946,419752.0
2019-09-26 10:30:00,49.04,49.05,48.9,48.95,200768.0,47.9362,47.946,47.7994,47.8483,200768.0
2019-09-26 10:35:00,48.94,49.11,48.94,49.08,221716.0,47.8385,48.0047,47.8385,47.9753,221716.0
2019-09-26 10:40:00,49.08,49.1,49.03,49.08,156594.0,47.9753,47.9949,47.9265,47.9753,156594.0
2019-09-26 10:45:00,49.08,49.15,49.01,49.09,196781.0,47.9753,48.0438,47.9069,47.9851,196781.0
2019-09-26 10:50:00,49.08,49.08,48.96,48.97,218501.0,47.9753,47.9753,47.858,47.8678,218501.0
2019-09-26 10:55:00,48.97,48.97,48.71,48.82,860787.0,47.8678,47.8678,47.6137,47.7212,860787.0
2019-09-26 11:00:00,48.81,48.85,48.35,48.48,1143297.0,47.7114,47.7505,47.2618,47.3888,1143297.0
2019-09-26 11:05:00,48.49,48.61,48.42,48.59,455551.0,47.3986,47.5159,47.3302,47.4964,455551.0
2019-09-26 11:10:00,48.59,48.66,48.57,48.61,246920.0,47.4964,47.5648,47.4768,47.5159,246920.0
2019-09-26 11:15:00,48.62,48.69,48.44,48.47,489969.0,47.5257,47.5941,47.3497,47.3791,489969.0
2019-09-26 11:20:00,48.47,48.56,48.43,48.52,354965.0,47.3791,47.467,47.34,47.4279,354965.0
2019-09-26 11:25:00,48.52,48.63,48.42,48.53,379387.0,47.4279,47.5355,47.3302,47.4377,379387.0
2019-09-26 11:30:00,48.54,48.58,48.46,48.53,138472.0,47.4475,47.4866,47.3693,47.4377,138472.0
2019-09-26 11:35:00,48.52,48.67,48.5,48.64,207428.0,47.4279,47.5746,47.4084,47.5452,207428.0
2019-09-26 11:40:00,48.65,48.65,48.53,48.59,127420.0,47.555,47.555,47.4377,47.4964,127420.0
2019-09-26 11:45:00,48.59,48.6,48.45,48.48,160483.0,47.4964,47.5061,47.3595,47.3888,160483.0
2019-09-26 11:50:00,48.49,48.49,48.4,48.47,195207.0,47.3986,47.3986,47.3106,47.3791,195207.0
2019-09-26 11:55:00,48.47,48.55,48.45,48.48,133812.0,47.3791,47.4573,47.3595,47.3888,133812.0
2019-09-26 12:00:00,48.49,48.49,48.36,48.4,236170.0,47.3986,47.3986,47.2715,47.3106,236170.0
2019-09-26 12:05:00,48.39,48.54,48.39,48.48,148466.0,47.3009,47.4475,47.3009,47.3888,148466.0
2019-09-26 12:10:00,48.49,48.53,48.43,48.52,131082.0,47.3986,47.4377,47.34,47.4279,131082.0
2019-09-26 12:15:00,48.52,48.58,48.5,48.55,167336.0,47.4279,47.4866,47.4084,47.4573,167336.0
2019-09-26 12:20:00,48.54,48.6,48.53,48.59,92421.0,47.4475,47.5061,47.4377,47.4964,92421.0
2019-09-26 12:25:00,48.59,48.67,48.54,48.66,383657.0,47.4964,47.5746,47.4475,47.5648,383657.0
2019-09-26 12:30:00,48.65,48.67,48.57,48.58,111998.0,47.555,47.5746,47.4768,47.4866,111998.0
2019-09-26 12:35:00,48.57,48.57,48.46,48.55,349142.0,47.4768,47.4768,47.3693,47.4573,349142.0
2019-09-26 12:40:00,48.54,48.55,48.44,48.44,208750.0,47.4475,47.4573,47.3497,47.3497,208750.0
2019-09-26 12:45:00,48.44,48.53,48.43,48.47,111793.0,47.3497,47.4377,47.34,47.3791,111793.0
2019-09-26 12:50:00,48.47,48.47,48.33,48.41,229887.0,47.3791,47.3791,47.2422,47.3204,229887.0
2019-09-26 12:55:00,48.4,48.47,48.38,48.47,122700.0,47.3106,47.3791,47.2911,47.3791,122700.0
2019-09-26 13:00:00,48.47,48.49,48.43,48.46,136479.0,47.3791,47.3986,47.34,47.3693,136479.0
2019-09-26 13:05:00,48.46,48.49,48.4,48.41,113741.0,47.3693,47.3986,47.3106,47.3204,113741.0
2019-09-26 13:10:00,48.4,48.41,48.32,48.33,163035.0,47.3106,47.3204,47.2324,47.2422,163035.0
2019-09-26 13:15:00,48.34,48.36,48.17,48.2,308594.0,47.252,47.2715,47.0858,47.1151,308594.0
2019-09-26 13:20:00,48.19,48.19,48.12,48.18,248773.0,47.1054,47.1054,47.0369,47.0956,248773.0
2019-09-26 13:25:00,48.18,48.3,48.17,48.2,201652.0,47.0956,47.2129,47.0858,47.1151,201652.0
2019-09-26 13:30:00,48.2,48.32,48.18,48.25,191056.0,47.1151,47.2324,47.0956,47.164,191056.0
2019-09-26 13:35:00,48.24,48.4,48.22,48.36,225302.0,47.1542,47.3106,47.1347,47.2715,225302.0
2019-09-26 13:40:00,48.37,48.4,48.34,48.39,150800.0,47.2813,47.3106,47.252,47.3009,150800.0
2019-09-26 13:45:00,48.38,48.41,48.26,48.27,159057.0,47.2911,47.3204,47.1738,47.1836,159057.0
2019-09-26 13:50:00,48.27,48.31,48.25,48.3,116151.0,47.1836,47.2227,47.164,47.2129,116151.0
2019-09-26 13:55:00,48.29,48.35,48.24,48.34,170284.0,47.2031,47.2618,47.1542,47.252,170284.0
2019-09-26 14:00:00,48.34,48.46,48.32,48.36,208308.0,47.252,47.3693,47.2324,47.2715,208308.0
2019-09-26 14:05:00,48.36,48.53,48.32,48.52,300182.0,47.2715,47.4377,47.2324,47.4279,300182.0
2019-09-26 14:10:00,48.52,48.57,48.42,48.42,345376.0,47.4279,47.4768,47.3302,47.3302,345376.0
2019-09-26 14:15:00,48.43,48.57,48.42,48.48,242175.0,47.34,47.4768,47.3302,47.3888,242175.0
2019-09-26 14:20:00,48.48,48.62,48.47,48.52,268132.0,47.3888,47.5257,47.3791,47.4279,268132.0
2019-09-26 14:25:00,48.52,48.54,48.48,48.48,173689.0,47.4279,47.4475,47.3888,47.3888,173689.0
2019-09-26 14:30:00,48.48,48.52,48.48,48.5,117473.0,47.3888,47.4279,47.3888,47.4084,117473.0
2019-09-26 14:35:00,48.5,48.5,48.4,48.41,164589.0,47.4084,47.4084,47.3106,47.3204,164589.0
2019-09-26 14:40:00,48.41,48.47,48.4,48.44,156954.0,47.3204,47.3791,47.3106,47.3497,156954.0
2019-09-26 14:45:00,48.44,48.55,48.42,48.52,194740.0,47.3497,47.4573,47.3302,47.4279,194740.0
2019-09-26 14:50:00,48.51,48.52,48.43,48.46,208633.0,47.4182,47.4279,47.34,47.3693,208633.0
2019-09-26 14:55:00,48.46,48.53,48.43,48.45,198179.0,47.3693,47.4377,47.34,47.3595,198179.0
2019-09-26 15:00:00,48.45,48.57,48.44,48.53,208789.0,47.3595,47.4768,47.3497,47.4377,208789.0
2019-09-26 15:05:00,48.53,48.55,48.46,48.49,233116.0,47.4377,47.4573,47.3693,47.3986,233116.0
2019-09-26 15:10:00,48.49,48.53,48.43,48.46,341597.0,47.3986,47.4377,47.34,47.3693,341597.0
2019-09-26 15:15:00,48.46,48.48,48.34,48.4,420937.0,47.3693,47.3888,47.252,47.3106,420937.0
2019-09-26 15:20:00,48.4,48.51,48.39,48.5,255687.0,47.3106,47.4182,47.3009,47.4084,255687.0
2019-09-26 15:25:00,48.5,48.67,48.48,48.55,768488.0,47.4084,47.5746,47.3888,47.4573,768488.0
2019-09-26 15:30:00,48.56,48.8,48.54,48.75,674175.0,47.467,47.7016,47.4475,47.6528,674175.0
2019-09-26 15:35:00,48.75,48.75,48.63,48.64,438226.0,47.6528,47.6528,47.5355,47.5452,438226.0
2019-09-26 15:40:00,48.65,48.67,48.56,48.59,458454.0,47.555,47.5746,47.467,47.4964,458454.0
2019-09-26 15:45:00,48.59,48.68,48.58,48.65,432633.0,47.4964,47.5843,47.4866,47.555,432633.0
2019-09-26 15:50:00,48.64,48.65,48.47,48.52,768204.0,47.5452,47.555,47.3791,47.4279,768204.0
2019-09-26 15:55:00,48.51,48.6,48.45,48.59,1340102.0,47.4182,47.5061,47.3595,47.4964,1340102.0
2019-09-27 09:30:00,45.9,45.92,44.86,45.55,4777581.0,44.8669,44.8865,43.8503,44.5248,4777581.0
2019-09-27 09:35:00,45.55,45.72,45.24,45.3,2511119.0,44.5248,44.691,44.2218,44.2804,2511119.0
2019-09-27 09:40:00,45.29,45.49,45.1,45.12,1823979.0,44.2706,44.4661,44.0849,44.1045,1823979.0
2019-09-27 09:45:00,45.13,45.2,44.82,45.14,2252959.0,44.1142,44.1827,43.8112,44.124,2252959.0
2019-09-27 09:50:00,45.15,45.17,44.47,44.61,2346920.0,44.1338,44.1533,43.4691,43.6059,2346920.0
2019-09-27 09:55:00,44.6,44.65,44.24,44.44,2145598.0,43.5962,43.645,43.2443,43.4398,2145598.0
2019-09-27 10:00:00,44.43,44.47,43.88,44.15,2787902.0,43.43,43.4691,42.8924,43.1563,2787902.0
2019-09-27 10:05:00,44.13,44.3,43.81,43.86,2145608.0,43.1367,43.3029,42.8239,42.8728,2145608.0
2019-09-27 10:10:00,43.87,44.03,43.74,43.9,1755137.0,42.8826,43.039,42.7555,42.9119,1755137.0
2019-09-27 10:15:00,43.9,44.28,43.81,44.27,1579551.0,42.9119,43.2834,42.8239,43.2736,1579551.0
2019-09-27 10:20:00,44.26,44.29,43.91,43.96,1649106.0,43.2638,43.2931,42.9217,42.9706,1649106.0
2019-09-27 10:25:00,43.96,43.97,43.79,43.82,1166730.0,42.9706,42.9803,42.8044,42.8337,1166730.0
2019-09-27 10:30:00,43.82,44.0,43.82,44.0,1074434.0,42.8337,43.0097,42.8337,43.0097,1074434.0
2019-09-27 10:35:00,44.0,44.34,43.97,44.34,1407820.0,43.0097,43.342,42.9803,43.342,1407820.0
2019-09-27 10:40:00,44.34,44.4,44.17,44.4,1092630.0,43.342,43.4007,43.1758,43.4007,1092630.0
2019-09-27 10:45:00,44.4,44.43,44.22,44.25,732988.0,43.4007,43.43,43.2247,43.254,732988.0
2019-09-27 10:50:00,44.25,44.29,44.08,44.25,783804.0,43.254,43.2931,43.0879,43.254,783804.0
2019-09-27 10:55:00,44.24,44.5,44.23,44.46,815063.0,43.2443,43.4984,43.2345,43.4593,815063.0
2019-09-27 11:00:00,44.46,44.59,44.42,44.46,1229677.0,43.4593,43.5864,43.4202,43.4593,1229677.0
2019-09-27 11:05:00,44.46,44.46,44.3,44.35,828254.0,43.4593,43.4593,43.3029,43.3518,828254.0
2019-09-27 11:10:00,44.34,44.5,44.34,44.46,570901.0,43.342,43.4984,43.342,43.4593,570901.0
2019-09-27 11:15:00,44.46,44.48,44.2,44.27,604888.0,43.4593,43.4789,43.2052,43.2736,604888.0
2019-09-27 11:20:00,44.27,44.46,44.24,44.46,524891.0,43.2736,43.4593,43.2443,43.4593,524891.0
2019-09-27 11:25:00,44.46,44.5,44.4,44.47,534999.0,43.4593,43.4984,43.4007,43.4691,534999.0
2019-09-27 11:30:00,44.47,44.6,44.43,44.6,589646.0,43.4691,43.5962,43.43,43.5962,589646.0
2019-09-27 11:35:00,44.6,44.74,44.21,44.3,1645649.0,43.5962,43.733,43.2149,43.3029,1645649.0
2019-09-27 11:40:00,44.29,44.5,44.2,44.21,731478.0,43.2931,43.4984,43.2052,43.2149,731478.0
2019-09-27 11:45:00,44.21,44.22,44.04,44.06,711654.0,43.2149,43.2247,43.0488,43.0683,711654.0
2019-09-27 11:50:00,44.06,44.16,44.0,44.03,761482.0,43.0683,43.1661,43.0097,43.039,761482.0
2019-09-27 11:55:00,44.02,44.37,44.02,44.15,764053.0,43.0292,43.3713,43.0292,43.1563,764053.0
2019-09-27 12:00:00,44.14,44.16,44.01,44.05,457092.0,43.1465,43.1661,43.0194,43.0585,457092.0
2019-09-27 12:05:00,44.05,44.1,44.02,44.05,320592.0,43.0585,43.1074,43.0292,43.0585,320592.0
2019-09-27 12:10:00,44.05,44.16,44.05,44.1,358253.0,43.0585,43.1661,43.0585,43.1074,358253.0
2019-09-27 12:15:00,44.1,44.13,43.91,43.93,652657.0,43.1074,43.1367,42.9217,42.9412,652657.0
2019-09-27 12:20:00,43.93,43.97,43.9,43.9,285809.0,42.9412,42.9803,42.9119,42.9119,285809.0
2019-09-27 12:25:00,43.9,43.99,43.86,43.97,418271.0,42.9119,42.9999,42.8728,42.9803,418271.0
2019-09-27 12:30:00,43.97,43.97,43.8,43.88,480850.0,42.9803,42.9803,42.8142,42.8924,480850.0
2019-09-27 12:35:00,43.88,43.96,43.86,43.88,268213.0,42.8924,42.9706,42.8728,42.8924,268213.0
2019-09-27 12:40:00,43.89,43.97,43.84,43.84,310880.0,42.9021,42.9803,42.8533,42.8533,310880.0
2019-09-27 12:45:00,43.85,43.87,43.77,43.84,401793.0,42.863,42.8826,42.7848,42.8533,401793.0
2019-09-27 12:50:00,43.84,43.94,43.83,43.84,314217.0,42.8533,42.951,42.8435,42.8533,314217.0
2019-09-27 12:55:00,43.83,43.84,43.71,43.71,551333.0,42.8435,42.8533,42.7262,42.7262,551333.0
2019-09-27 13:00:00,43.72,43.77,43.65,43.73,606342.0,42.736,42.7848,42.6676,42.7457,606342.0
2019-09-27 13:05:00,43.72,43.75,43.67,43.7,432635.0,42.736,42.7653,42.6871,42.7164,432635.0
2019-09-27 13:10:00,43.7,43.81,43.69,43.76,441986.0,42.7164,42.8239,42.7067,42.7751,441986.0
2019-09-27 13:15:00,43.75,43.76,43.65,43.71,417569.0,42.7653,42.7751,42.6676,42.7262,417569.0
2019-09-27 13:20:00,43.7,43.74,43.66,43.72,327990.0,42.7164,42.7555,42.6773,42.736,327990.0
2019-09-27 13:25:00,43.72,43.73,43.68,43.73,297704.0,42.736,42.7457,42.6969,42.7457,297704.0
2019-09-27 13:30:00,43.72,43.73,43.55,43.58,496920.0,42.736,42.7457,42.5698,42.5991,496920.0
2019-09-27 13:35:00,43.57,43.59,43.51,43.52,433695.0,42.5894,42.6089,42.5307,42.5405,433695.0
2019-09-27 13:40:00,43.52,43.62,43.51,43.61,441589.0,42.5405,42.6382,42.5307,42.6285,441589.0
2019-09-27 13:45:00,43.6,43.6,43.51,43.57,408419.0,42.6187,42.6187,42.5307,42.5894,408419.0
2019-09-27 13:50:00,43.55,43.58,43.47,43.52,520787.0,42.5698,42.5991,42.4916,42.5405,520787.0
2019-09-27 13:55:00,43.53,43.66,43.51,43.64,379971.0,42.5503,42.6773,42.5307,42.6578,379971.0
2019-09-27 14:00:00,43.64,43.65,43.52,43.56,363311.0,42.6578,42.6676,42.5405,42.5796,363311.0
2019-09-27 14:05:00,43.56,43.62,43.52,43.61,331933.0,42.5796,42.6382,42.5405,42.6285,331933.0
2019-09-27 14:10:00,43.6,43.66,43.59,43.61,436535.0,42.6187,42.6773,42.6089,42.6285,436535.0
2019-09-27 14:15:00,43.6,43.66,43.59,43.65,307085.0,42.6187,42.6773,42.6089,42.6676,307085.0
2019-09-27 14:20:00,43.66,43.69,43.54,43.55,393983.0,42.6773,42.7067,42.56,42.5698,393983.0
2019-09-27 14:25:00,43.55,43.59,43.46,43.46,523007.0,42.5698,42.6089,42.4818,42.4818,523007.0
2019-09-27 14:30:00,43.47,43.47,43.27,43.34,679855.0,42.4916,42.4916,42.2961,42.3645,679855.0
2019-09-27 14:35:00,43.34,43.47,43.33,43.4,525126.0,42.3645,42.4916,42.3548,42.4232,525126.0
2019-09-27 14:40:00,43.4,43.44,43.34,43.39,360518.0,42.4232,42.4623,42.3645,42.4134,360518.0
2019-09-27 14:45:00,43.39,43.39,43.27,43.27,302370.0,42.4134,42.4134,42.2961,42.2961,302370.0
2019-09-27 14:50:00,43.28,43.28,43.08,43.12,743680.0,42.3059,42.3059,42.1104,42.1495,743680.0
2019-09-27 14:55:00,43.12,43.2,43.09,43.18,513965.0,42.1495,42.2277,42.1202,42.2081,513965.0
2019-09-27 15:00:00,43.18,43.3,43.17,43.23,537975.0,42.2081,42.3254,42.1984,42.257,537975.0
2019-09-27 15:05:00,43.23,43.27,43.09,43.14,508851.0,42.257,42.2961,42.1202,42.169,508851.0
2019-09-27 15:10:00,43.14,43.2,43.12,43.15,323481.0,42.169,42.2277,42.1495,42.1788,323481.0
2019-09-27 15:15:00,43.15,43.46,43.13,43.4,907641.0,42.1788,42.4818,42.1593,42.4232,907641.0
2019-09-27 15:20:00,43.4,43.49,43.36,43.45,721198.0,42.4232,42.5112,42.3841,42.4721,721198.0
2019-09-27 15:25:00,43.44,43.46,43.26,43.28,512319.0,42.4623,42.4818,42.2863,42.3059,512319.0
2019-09-27 15:30:00,43.28,43.3,43.22,43.22,439803.0,42.3059,42.3254,42.2472,42.2472,439803.0
2019-09-27 15:35:00,43.22,43.23,43.02,43.05,833920.0,42.2472,42.257,42.0517,42.0811,833920.0
2019-09-27 15:40:00,43.05,43.06,43.01,43.05,703345.0,42.0811,42.0908,42.042,42.0811,703345.0
2019-09-27 15:45:00,43.05,43.13,42.97,42.98,973246.0,42.0811,42.1593,42.0029,42.0126,973246.0
2019-09-27 15:50:00,42.97,43.07,42.91,43.04,1502734.0,42.0029,42.1006,41.9442,42.0713,1502734.0
2019-09-27 15:55:00,43.04,43.25,43.03,43.21,2390740.0,42.0713,42.2766,42.0615,42.2375,2390740.0
2019-09-30 09:30:00,43.01,43.3,42.76,42.81,1526567.0,42.042,42.3254,41.7976,41.8465,1526567.0
2019-09-30 09:35:00,42.81,42.89,42.65,42.72,1077226.0,41.8465,41.9247,41.6901,41.7585,1077226.0
2019-09-30 09:40:00,42.72,43.19,42.7,42.85,828878.0,41.7585,42.2179,41.7389,41.8856,828878.0
2019-09-30 09:45:00,42.84,42.89,42.7,42.76,579035.0,41.8758,41.9247,41.7389,41.7976,579035.0
2019-09-30 09:50:00,42.76,42.89,42.58,42.62,818190.0,41.7976,41.9247,41.6216,41.6607,818190.0
2019-09-30 09:55:00,42.63,42.88,42.62,42.83,490050.0,41.6705,41.9149,41.6607,41.866,490050.0
2019-09-30 10:00:00,42.83,43.08,42.81,42.97,776705.0,41.866,42.1104,41.8465,42.0029,776705.0
2019-09-30 10:05:00,42.97,43.09,42.95,43.08,427022.0,42.0029,42.1202,41.9833,42.1104,427022.0
2019-09-30 10:10:00,43.07,43.23,43.07,43.19,426519.0,42.1006,42.257,42.1006,42.2179,426519.0
2019-09-30 10:15:00,43.2,43.36,43.12,43.35,576564.0,42.2277,42.3841,42.1495,42.3743,576564.0
2019-09-30 10:20:00,43.35,43.47,43.31,43.42,590560.0,42.3743,42.4916,42.3352,42.4427,590560.0
2019-09-30 10:25:00,43.42,43.43,43.24,43.27,372630.0,42.4427,42.4525,42.2668,42.2961,372630.0
2019-09-30 10:30:00,43.28,43.28,43.12,43.19,301431.0,42.3059,42.3059,42.1495,42.2179,301431.0
2019-09-30 10:35:00,43.19,43.24,43.11,43.11,249216.0,42.2179,42.2668,42.1397,42.1397,249216.0
2019-09-30 10:40:00,43.11,43.16,42.95,42.95,377796.0,42.1397,42.1886,41.9833,41.9833,377796.0
2019-09-30 10:45:00,42.95,43.03,42.93,42.96,433905.0,41.9833,42.0615,41.9638,41.9931,433905.0
2019-09-30 10:50:00,42.96,43.01,42.87,42.97,336356.0,41.9931,42.042,41.9051,42.0029,336356.0
2019-09-30 10:55:00,42.98,43.09,42.96,43.05,346000.0,42.0126,42.1202,41.9931,42.0811,346000.0
2019-09-30 11:00:00,43.05,43.07,42.86,42.86,386560.0,42.0811,42.1006,41.8953,41.8953,386560.0
2019-09-30 11:05:00,42.87,42.94,42.85,42.92,350194.0,41.9051,41.9735,41.8856,41.954,350194.0
2019-09-30 11:10:00,42.92,42.94,42.86,42.89,186962.0,41.954,41.9735,41.8953,41.9247,186962.0
2019-09-30 11:15:00,42.9,42.98,42.88,42.92,214242.0,41.9344,42.0126,41.9149,41.954,214242.0
2019-09-30 11:20:00,42.91,42.96,42.88,42.94,131317.0,41.9442,41.9931,41.9149,41.9735,131317.0
2019-09-30 11:25:00,42.94,43.05,42.93,43.01,243049.0,41.9735,42.0811,41.9638,42.042,243049.0
2019-09-30 11:30:00,43.01,43.05,42.95,42.96,175736.0,42.042,42.0811,41.9833,41.9931,175736.0
2019-09-30 11:35:00,42.96,42.96,42.8,42.83,278046.0,41.9931,41.9931,41.8367,41.866,278046.0
2019-09-30 11:40:00,42.82,42.86,42.8,42.8,164723.0,41.8562,41.8953,41.8367,41.8367,164723.0
2019-09-30 11:45:00,42.8,42.84,42.73,42.76,231786.0,41.8367,41.8758,41.7683,41.7976,231786.0
2019-09-30 11:50:00,42.76,42.85,42.76,42.82,152334.0,41.7976,41.8856,41.7976,41.8562,152334.0
2019-09-30 11:55:00,42.81,42.85,42.79,42.84,173666.0,41.8465,41.8856,41.8269,41.8758,173666.0
2019-09-30 12:00:00,42.85,42.9,42.83,42.86,143590.0,41.8856,41.9344,41.866,41.8953,143590.0
2019-09-30 12:05:00,42.87,42.88,42.85,42.86,140106.0,41.9051,41.9149,41.8856,41.8953,140106.0
2019-09-30 12:10:00,42.86,42.94,42.83,42.93,231830.0,41.8953,41.9735,41.866,41.9638,231830.0
2019-09-30 12:15:00,42.94,42.98,42.87,42.98,184212.0,41.9735,42.0126,41.9051,42.0126,184212.0
2019-09-30 12:20:00,42.98,43.0,42.94,43.0,161901.0,42.0126,42.0322,41.9735,42.0322,161901.0
2019-09-30 12:25:00,43.0,43.04,42.91,43.0,186347.0,42.0322,42.0713,41.9442,42.0322,186347.0
2019-09-30 12:30:00,42.99,43.17,42.98,43.16,233536.0,42.0224,42.1984,42.0126,42.1886,233536.0
2019-09-30 12:35:00,43.16,43.24,43.15,43.22,260326.0,42.1886,42.2668,42.1788,42.2472,260326.0
2019-09-30 12:40:00,43.21,43.4,43.21,43.4,363951.0,42.2375,42.4232,42.2375,42.4232,363951.0
2019-09-30 12:45:00,43.39,43.4,43.25,43.32,186426.0,42.4134,42.4232,42.2766,42.345,186426.0
2019-09-30 12:50:00,43.33,43.36,43.29,43.3,90558.0,42.3548,42.3841,42.3157,42.3254,90558.0
2019-09-30 12:55:00,43.3,43.32,43.2,43.25,207754.0,42.3254,42.345,42.2277,42.2766,207754.0
2019-09-30 13:00:00,43.25,43.29,43.22,43.27,128056.0,42.2766,42.3157,42.2472,42.2961,128056.0
2019-09-30 13:05:00,43.28,43.28,43.24,43.27,110071.0,42.3059,42.3059,42.2668,42.2961,110071.0
2019-09-30 13:10:00,43.27,43.35,43.26,43.3,139612.0,42.2961,42.3743,42.2863,42.3254,139612.0
2019-09-30 13:15:00,43.3,43.32,43.27,43.27,133436.0,42.3254,42.345,42.2961,42.2961,133436.0
2019-09-30 13:20:00,43.28,43.32,43.23,43.25,142777.0,42.3059,42.345,42.257,42.2766,142777.0
2019-09-30 13:25:00,43.25,43.27,43.22,43.23,112883.0,42.2766,42.2961,42.2472,42.257,112883.0
2019-09-30 13:30:00,43.23,43.28,43.2,43.27,160227.0,42.257,42.3059,42.2277,42.2961,160227.0
2019-09-30 13:35:00,43.27,43.27,43.2,43.25,112115.0,42.2961,42.2961,42.2277,42.2766,112115.0
2019-09-30 13:40:00,43.24,43.3,43.23,43.28,83641.0,42.2668,42.3254,42.257,42.3059,83641.0
2019-09-30 13:45:00,43.29,43.37,43.28,43.35,149419.0,42.3157,42.3939,42.3059,42.3743,149419.0
2019-09-30 13:50:00,43.36,43.4,43.32,43.34,149840.0,42.3841,42.4232,42.345,42.3645,149840.0
2019-09-30 13:55:00,43.33,43.35,43.3,43.34,106565.0,42.3548,42.3743,42.3254,42.3645,106565.0
2019-09-30 14:00:00,43.34,43.36,43.3,43.31,118173.0,42.3645,42.3841,42.3254,42.3352,118173.0
2019-09-30 14:05:00,43.32,43.37,43.31,43.37,134462.0,42.345,42.3939,42.3352,42.3939,134462.0
2019-09-30 14:10:00,43.36,43.37,43.28,43.29,143206.0,42.3841,42.3939,42.3059,42.3157,143206.0
2019-09-30 14:15:00,43.29,43.33,43.26,43.26,109895.0,42.3157,42.3548,42.2863,42.2863,109895.0
2019-09-30 14:20:00,43.27,43.29,43.23,43.23,109173.0,42.2961,42.3157,42.257,42.257,109173.0
2019-09-30 14:25:00,43.24,43.24,43.18,43.19,176677.0,42.2668,42.2668,42.2081,42.2179,176677.0
2019-09-30 14:30:00,43.19,43.32,43.18,43.31,325796.0,42.2179,42.345,42.2081,42.3352,325796.0
2019-09-30 14:35:00,43.3,43.35,43.3,43.3,224533.0,42.3254,42.3743,42.3254,42.3254,224533.0
2019-09-30 14:40:00,43.3,43.35,43.3,43.32,231883.0,42.3254,42.3743,42.3254,42.345,231883.0
2019-09-30 14:45:00,43.33,43.33,43.3,43.3,148434.0,42.3548,42.3548,42.3254,42.3254,148434.0
2019-09-30 14:50:00,43.3,43.33,43.3,43.3,281998.0,42.3254,42.3548,42.3254,42.3254,281998.0
2019-09-30 14:55:00,43.3,43.33,43.21,43.21,365579.0,42.3254,42.3548,42.2375,42.2375,365579.0
2019-09-30 15:00:00,43.22,43.23,42.97,42.98,381868.0,42.2472,42.257,42.0029,42.0126,381868.0
2019-09-30 15:05:00,42.98,43.02,42.96,42.96,359353.0,42.0126,42.0517,41.9931,41.9931,359353.0
2019-09-30 15:10:00,42.97,42.97,42.83,42.84,580292.0,42.0029,42.0029,41.866,41.8758,580292.0
2019-09-30 15:15:00,42.84,42.92,42.83,42.87,333515.0,41.8758,41.954,41.866,41.9051,333515.0
2019-09-30 15:20:00,42.87,42.87,42.76,42.82,459838.0,41.9051,41.9051,41.7976,41.8562,459838.0
2019-09-30 15:25:00,42.82,42.87,42.79,42.86,352720.0,41.8562,41.9051,41.8269,41.8953,352720.0
2019-09-30 15:30:00,42.86,42.88,42.8,42.8,331100.0,41.8953,41.9149,41.8367,41.8367,331100.0
2019-09-30 15:35:00,42.8,42.86,42.79,42.84,501911.0,41.8367,41.8953,41.8269,41.8758,501911.0
2019-09-30 15:40:00,42.83,42.85,42.78,42.79,449479.0,41.866,41.8856,41.8171,41.8269,449479.0
2019-09-30 15:45:00,42.8,42.82,42.7,42.73,976453.0,41.8367,41.8562,41.7389,41.7683,976453.0
2019-09-30 15:50:00,42.73,42.83,42.69,42.79,901460.0,41.7683,41.866,41.7292,41.8269,901460.0
2019-09-30 15:55:00,42.79,42.91,42.76,42.85,1496275.0,41.8269,41.9442,41.7976,41.8856,1496275.0
2019-10-01 09:30:00,43.11,43.34,43.1,43.23,1136972.0,42.1397,42.3645,42.1299,42.257,1136972.0
2019-10-01 09:35:00,43.23,43.34,43.03,43.06,610688.0,42.257,42.3645,42.0615,42.0908,610688.0
2019-10-01 09:40:00,43.07,43.22,43.02,43.17,389608.0,42.1006,42.2472,42.0517,42.1984,389608.0
2019-10-01 09:45:00,43.19,43.21,42.93,43.08,808123.0,42.2179,42.2375,41.9638,42.1104,808123.0
2019-10-01 09:50:00,43.08,43.12,42.91,43.0,721941.0,42.1104,42.1495,41.9442,42.0322,721941.0
2019-10-01 09:55:00,43.0,43.03,42.8,42.84,826429.0,42.0322,42.0615,41.8367,41.8758,826429.0
2019-10-01 10:00:00,42.83,42.86,42.65,42.71,713953.0,41.866,41.8953,41.6901,41.7487,713953.0
2019-10-01 10:05:00,42.71,42.77,42.58,42.65,531432.0,41.7487,41.8074,41.6216,41.6901,531432.0
2019-10-01 10:10:00,42.65,42.73,42.56,42.65,409617.0,41.6901,41.7683,41.6021,41.6901,409617.0
2019-10-01 10:15:00,42.65,42.78,42.64,42.68,340073.0,41.6901,41.8171,41.6803,41.7194,340073.0
2019-10-01 10:20:00,42.68,42.72,42.59,42.71,210731.0,41.7194,41.7585,41.6314,41.7487,210731.0
2019-10-01 10:25:00,42.71,42.76,42.62,42.72,293185.0,41.7487,41.7976,41.6607,41.7585,293185.0
2019-10-01 10:30:00,42.73,42.73,42.59,42.64,341867.0,41.7683,41.7683,41.6314,41.6803,341867.0
2019-10-01 10:35:00,42.64,42.65,42.53,42.63,354080.0,41.6803,41.6901,41.5728,41.6705,354080.0
2019-10-01 10:40:00,42.63,42.65,42.34,42.42,635956.0,41.6705,41.6901,41.387,41.4652,635956.0
2019-10-01 10:45:00,42.41,42.42,42.22,42.23,512490.0,41.4555,41.4652,41.2697,41.2795,512490.0
2019-10-01 10:50:00,42.23,42.4,42.18,42.39,475352.0,41.2795,41.4457,41.2306,41.4359,475352.0
2019-10-01 10:55:00,42.38,42.39,42.26,42.3,338680.0,41.4261,41.4359,41.3088,41.3479,338680.0
2019-10-01 11:00:00,42.3,42.31,42.14,42.17,487500.0,41.3479,41.3577,41.1915,41.2209,487500.0
2019-10-01 11:05:00,42.17,42.18,42.11,42.17,272319.0,41.2209,41.2306,41.1622,41.2209,272319.0
2019-10-01 11:10:00,42.18,42.24,42.16,42.21,375940.0,41.2306,41.2893,41.2111,41.26,375940.0
2019-10-01 11:15:00,42.2,42.2,42.12,42.18,268021.0,41.2502,41.2502,41.172,41.2306,268021.0
2019-10-01 11:20:00,42.19,42.36,42.16,42.28,326288.0,41.2404,41.4066,41.2111,41.3284,326288.0
2019-10-01 11:25:00,42.27,42.27,42.19,42.21,277175.0,41.3186,41.3186,41.2404,41.26,277175.0
2019-10-01 11:30:00,42.21,42.27,42.17,42.21,168838.0,41.26,41.3186,41.2209,41.26,168838.0
2019-10-01 11:35:00,42.21,42.25,42.17,42.19,282818.0,41.26,41.2991,41.2209,41.2404,282818.0
2019-10-01 11:40:00,42.2,42.21,42.07,42.17,274448.0,41.2502,41.26,41.1231,41.2209,274448.0
2019-10-01 11:45:00,42.17,42.23,42.12,42.14,149780.0,41.2209,41.2795,41.172,41.1915,149780.0
2019-10-01 11:50:00,42.14,42.19,42.12,42.15,210032.0,41.1915,41.2404,41.172,41.2013,210032.0
2019-10-01 11:55:00,42.16,42.21,42.13,42.16,196080.0,41.2111,41.26,41.1818,41.2111,196080.0
2019-10-01 12:00:00,42.16,42.16,42.11,42.12,208312.0,41.2111,41.2111,41.1622,41.172,208312.0
2019-10-01 12:05:00,42.12,42.14,42.04,42.09,240745.0,41.172,41.1915,41.0938,41.1427,240745.0
2019-10-01 12:10:00,42.09,42.09,41.96,41.98,431048.0,41.1427,41.1427,41.0156,41.0351,431048.0
2019-10-01 12:15:00,41.98,42.1,41.96,42.08,420049.0,41.0351,41.1524,41.0156,41.1329,420049.0
2019-10-01 12:20:00,42.08,42.19,42.04,42.07,208473.0,41.1329,41.2404,41.0938,41.1231,208473.0
2019-10-01 12:25:00,42.06,42.13,42.01,42.02,164182.0,41.1133,41.1818,41.0645,41.0742,164182.0
2019-10-01 12:30:00,42.03,42.07,41.98,42.04,117492.0,41.084,41.1231,41.0351,41.0938,117492.0
2019-10-01 12:35:00,42.04,42.14,42.01,42.02,129975.0,41.0938,41.1915,41.0645,41.0742,129975.0
2019-10-01 12:40:00,42.02,42.12,41.99,42.05,165160.0,41.0742,41.172,41.0449,41.1036,165160.0
2019-10-01 12:45:00,42.05,42.06,42.0,42.06,95509.0,41.1036,41.1133,41.0547,41.1133,95509.0
2019-10-01 12:50:00,42.07,42.09,41.98,42.02,72978.0,41.1231,41.1427,41.0351,41.0742,72978.0
2019-10-01 12:55:00,42.02,42.09,41.99,42.0,123246.0,41.0742,41.1427,41.0449,41.0547,123246.0
2019-10-01 13:00:00,42.0,42.02,41.98,41.99,121448.0,41.0547,41.0742,41.0351,41.0449,121448.0
2019-10-01 13:05:00,42.0,42.01,41.92,41.96,342383.0,41.0547,41.0645,40.9765,41.0156,342383.0
2019-10-01 13:10:00,41.96,42.0,41.93,41.94,177538.0,41.0156,41.0547,40.9863,40.996,177538.0
2019-10-01 13:15:00,41.94,41.98,41.9,41.97,176739.0,40.996,41.0351,40.9569,41.0254,176739.0
2019-10-01 13:20:00,41.98,42.02,41.9,41.92,118627.0,41.0351,41.0742,40.9569,40.9765,118627.0
2019-10-01 13:25:00,41.93,42.02,41.88,41.91,217974.0,40.9863,41.0742,40.9374,40.9667,217974.0
2019-10-01 13:30:00,41.91,41.92,41.8,41.81,241305.0,40.9667,40.9765,40.8592,40.869,241305.0
2019-10-01 13:35:00,41.81,41.85,41.77,41.83,291009.0,40.869,40.9081,40.8299,40.8885,291009.0
2019-10-01 13:40:00,41.84,41.84,41.75,41.77,229775.0,40.8983,40.8983,40.8103,40.8299,229775.0
2019-10-01 13:45:00,41.77,41.85,41.76,41.83,198433.0,40.8299,40.9081,40.8201,40.8885,198433.0
2019-10-01 13:50:00,41.83,41.84,41.77,41.81,254647.0,40.8885,40.8983,40.8299,40.869,254647.0
2019-10-01 13:55:00,41.8,41.82,41.75,41.8,348535.0,40.8592,40.8787,40.8103,40.8592,348535.0
2019-10-01 14:00:00,41.8,41.97,41.79,41.95,306261.0,40.8592,41.0254,40.8494,41.0058,306261.0
2019-10-01 14:05:00,41.95,41.98,41.92,41.96,401291.0,41.0058,41.0351,40.9765,41.0156,401291.0
2019-10-01 14:10:00,41.95,41.99,41.93,41.96,256471.0,41.0058,41.0449,40.9863,41.0156,256471.0
2019-10-01 14:15:00,41.96,42.01,41.94,41.97,193380.0,41.0156,41.0645,40.996,41.0254,193380.0
2019-10-01 14:20:00,41.97,42.12,41.96,42.12,184278.0,41.0254,41.172,41.0156,41.172,184278.0
2019-10-01 14:25:00,42.12,42.14,42.06,42.12,195727.0,41.172,41.1915,41.1133,41.172,195727.0
2019-10-01 14:30:00,42.12,42.24,42.08,42.23,279421.0,41.172,41.2893,41.1329,41.2795,279421.0
2019-10-01 14:35:00,42.23,42.26,42.09,42.13,282717.0,41.2795,41.3088,41.1427,41.1818,282717.0
2019-10-01 14:40:00,42.12,42.17,42.11,42.12,123927.0,41.172,41.2209,41.1622,41.172,123927.0
2019-10-01 14:45:00,42.11,42.19,42.1,42.15,155625.0,41.1622,41.2404,41.1524,41.2013,155625.0
2019-10-01 14:50:00,42.15,42.17,42.09,42.13,131743.0,41.2013,41.2209,41.1427,41.1818,131743.0
2019-10-01 14:55:00,42.13,42.14,42.04,42.07,179016.0,41.1818,41.1915,41.0938,41.1231,179016.0
2019-10-01 15:00:00,42.06,42.13,42.05,42.12,153588.0,41.1133,41.1818,41.1036,41.172,153588.0
2019-10-01 15:05:00,42.12,42.25,42.11,42.24,269678.0,41.172,41.2991,41.1622,41.2893,269678.0
2019-10-01 15:10:00,42.23,42.24,42.08,42.1,204707.0,41.2795,41.2893,41.1329,41.1524,204707.0
2019-10-01 15:15:00,42.09,42.22,42.06,42.2,282527.0,41.1427,41.2697,41.1133,41.2502,282527.0
2019-10-01 15:20:00,42.19,42.24,42.19,42.2,171499.0,41.2404,41.2893,41.2404,41.2502,171499.0
2019-10-01 15:25:00,42.19,42.24,42.18,42.22,112595.0,41.2404,41.2893,41.2306,41.2697,112595.0
2019-10-01 15:30:00,42.21,42.25,42.16,42.22,317821.0,41.26,41.2991,41.2111,41.2697,317821.0
2019-10-01 15:35:00,42.22,42.23,42.18,42.21,216553.0,41.2697,41.2795,41.2306,41.26,216553.0
2019-10-01 15:40:00,42.21,42.23,42.17,42.22,230143.0,41.26,41.2795,41.2209,41.2697,230143.0
2019-10-01 15:45:00,42.22,42.3,42.18,42.24,439057.0,41.2697,41.3479,41.2306,41.2893,439057.0
2019-10-01 15:50:00,42.23,42.35,42.23,42.33,627284.0,41.2795,41.3968,41.2795,41.3773,627284.0
2019-10-01 15:55:00,42.32,42.37,42.29,42.31,1395197.0,41.3675,41.4164,41.3382,41.3577,1395197.0
2019-10-02 09:30:00,41.82,42.13,41.76,41.91,2049739.0,40.8787,41.1818,40.8201,40.9667,2049739.0
2019-10-02 09:35:00,41.92,42.1,41.83,41.95,776282.0,40.9765,41.1524,40.8885,41.0058,776282.0
2019-10-02 09:40:00,41.94,42.43,41.92,42.41,929449.0,40.996,41.475,40.9765,41.4555,929449.0
2019-10-02 09:45:00,42.4,42.44,42.18,42.24,385789.0,41.4457,41.4848,41.2306,41.2893,385789.0
2019-10-02 09:50:00,42.24,42.26,42.09,42.14,399527.0,41.2893,41.3088,41.1427,41.1915,399527.0
2019-10-02 09:55:00,42.13,42.31,42.03,42.31,298124.0,41.1818,41.3577,41.084,41.3577,298124.0
2019-10-02 10:00:00,42.3,42.41,42.23,42.38,465846.0,41.3479,41.4555,41.2795,41.4261,465846.0
2019-10-02 10:05:00,42.38,42.53,42.28,42.33,666436.0,41.4261,41.5728,41.3284,41.3773,666436.0
2019-10-02 10:10:00,42.34,42.55,42.33,42.55,595509.0,41.387,41.5923,41.3773,41.5923,595509.0
2019-10-02 10:15:00,42.55,42.67,42.48,42.65,541181.0,41.5923,41.7096,41.5239,41.6901,541181.0
2019-10-02 10:20:00,42.64,42.66,42.52,42.65,399580.0,41.6803,41.6998,41.563,41.6901,399580.0
2019-10-02 10:25:00,42.64,42.65,42.5,42.51,240677.0,41.6803,41.6901,41.5434,41.5532,240677.0
2019-10-02 10:30:00,42.52,42.54,42.2,42.24,502250.0,41.563,41.5825,41.2502,41.2893,502250.0
2019-10-02 10:35:00,42.25,42.42,42.2,42.4,364630.0,41.2991,41.4652,41.2502,41.4457,364630.0
2019-10-02 10:40:00,42.41,42.47,42.31,42.33,284616.0,41.4555,41.5141,41.3577,41.3773,284616.0
2019-10-02 10:45:00,42.32,42.33,42.17,42.2,225849.0,41.3675,41.3773,41.2209,41.2502,225849.0
2019-10-02 10:50:00,42.21,42.53,42.18,42.52,277511.0,41.26,41.5728,41.2306,41.563,277511.0
2019-10-02 10:55:00,42.52,42.56,42.38,42.41,318186.0,41.563,41.6021,41.4261,41.4555,318186.0
2019-10-02 11:00:00,42.41,42.45,42.34,42.35,211046.0,41.4555,41.4946,41.387,41.3968,211046.0
2019-10-02 11:05:00,42.36,42.43,42.32,42.4,170265.0,41.4066,41.475,41.3675,41.4457,170265.0
2019-10-02 11:10:00,42.41,42.41,42.28,42.29,193187.0,41.4555,41.4555,41.3284,41.3382,193187.0
2019-10-02 11:15:00,42.29,42.37,42.25,42.37,158941.0,41.3382,41.4164,41.2991,41.4164,158941.0
2019-10-02 11:20:00,42.37,42.44,42.29,42.41,227758.0,41.4164,41.4848,41.3382,41.4555,227758.0
2019-10-02 11:25:00,42.42,42.44,42.33,42.4,369591.0,41.4652,41.4848,41.3773,41.4457,369591.0
2019-10-02 11:30:00,42.4,42.46,42.28,42.3,307871.0,41.4457,41.5043,41.3284,41.3479,307871.0
2019-10-02 11:35:00,42.31,42.47,42.27,42.47,269647.0,41.3577,41.5141,41.3186,41.5141,269647.0
2019-10-02 11:40:00,42.45,42.55,42.41,42.53,343933.0,41.4946,41.5923,41.4555,41.5728,343933.0
2019-10-02 11:45:00,42.53,42.65,42.47,42.54,625846.0,41.5728,41.6901,41.5141,41.5825,625846.0
2019-10-02 11:50:00,42.54,42.59,42.5,42.5,154982.0,41.5825,41.6314,41.5434,41.5434,154982.0
2019-10-02 11:55:00,42.51,42.55,42.41,42.45,125599.0,41.5532,41.5923,41.4555,41.4946,125599.0
2019-10-02 12:00:00,42.45,42.45,42.35,42.39,119799.0,41.4946,41.4946,41.3968,41.4359,119799.0
2019-10-02 12:05:00,42.39,42.44,42.36,42.38,93443.0,41.4359,41.4848,41.4066,41.4261,93443.0
2019-10-02 12:10:00,42.37,42.39,42.28,42.29,157057.0,41.4164,41.4359,41.3284,41.3382,157057.0
2019-10-02 12:15:00,42.29,42.33,42.25,42.3,137947.0,41.3382,41.3773,41.2991,41.3479,137947.0
2019-10-02 12:20:00,42.3,42.31,42.18,42.19,169877.0,41.3479,41.3577,41.2306,41.2404,169877.0
2019-10-02 12:25:00,42.2,42.21,42.1,42.13,182125.0,41.2502,41.26,41.1524,41.1818,182125.0
2019-10-02 12:30:00,42.12,42.14,42.08,42.13,98188.0,41.172,41.1915,41.1329,41.1818,98188.0
2019-10-02 12:35:00,42.12,42.16,42.08,42.14,116393.0,41.172,41.2111,41.1329,41.1915,116393.0
2019-10-02 12:40:00,42.13,42.16,42.06,42.11,103439.0,41.1818,41.2111,41.1133,41.1622,103439.0
2019-10-02 12:45:00,42.11,42.12,42.02,42.05,178248.0,41.1622,41.172,41.0742,41.1036,178248.0
2019-10-02 12:50:00,42.04,42.07,41.99,42.01,197060.0,41.0938,41.1231,41.0449,41.0645,197060.0
2019-10-02 12:55:00,42.02,42.06,41.98,42.04,148126.0,41.0742,41.1133,41.0351,41.0938,148126.0
2019-10-02 13:00:00,42.05,42.12,42.01,42.11,152708.0,41.1036,41.172,41.0645,41.1622,152708.0
2019-10-02 13:05:00,42.1,42.15,42.04,42.07,190132.0,41.1524,41.2013,41.0938,41.1231,190132.0
2019-10-02 13:10:00,42.06,42.16,42.04,42.07,207233.0,41.1133,41.2111,41.0938,41.1231,207233.0
2019-10-02 13:15:00,42.08,42.12,42.04,42.1,91939.0,41.1329,41.172,41.0938,41.1524,91939.0
2019-10-02 13:20:00,42.09,42.1,42.03,42.06,106579.0,41.1427,41.1524,41.084,41.1133,106579.0
2019-10-02 13:25:00,42.06,42.1,42.04,42.07,99830.0,41.1133,41.1524,41.0938,41.1231,99830.0
2019-10-02 13:30:00,42.07,42.07,42.0,42.0,221157.0,41.1231,41.1231,41.0547,41.0547,221157.0
2019-10-02 13:35:00,42.01,42.05,41.97,42.01,263942.0,41.0645,41.1036,41.0254,41.0645,263942.0
2019-10-02 13:40:00,42.0,42.03,41.91,41.93,221960.0,41.0547,41.084,40.9667,40.9863,221960.0
2019-10-02 13:45:00,41.93,41.94,41.86,41.86,144132.0,40.9863,40.996,40.9178,40.9178,144132.0
2019-10-02 13:50:00,41.86,41.9,41.82,41.88,143020.0,40.9178,40.9569,40.8787,40.9374,143020.0
2019-10-02 13:55:00,41.88,41.89,41.82,41.84,177061.0,40.9374,40.9472,40.8787,40.8983,177061.0
2019-10-02 14:00:00,41.83,41.99,41.81,41.95,270968.0,40.8885,41.0449,40.869,41.0058,270968.0
2019-10-02 14:05:00,41.95,41.98,41.86,41.88,152064.0,41.0058,41.0351,40.9178,40.9374,152064.0
2019-10-02 14:10:00,41.87,41.92,41.83,41.91,120540.0,40.9276,40.9765,40.8885,40.9667,120540.0
2019-10-02 14:15:00,41.91,41.98,41.9,41.98,165930.0,40.9667,41.0351,40.9569,41.0351,165930.0
2019-10-02 14:20:00,41.98,42.04,41.97,42.02,186916.0,41.0351,41.0938,41.0254,41.0742,186916.0
2019-10-02 14:25:00,42.02,42.09,42.01,42.06,344040.0,41.0742,41.1427,41.0645,41.1133,344040.0
2019-10-02 14:30:00,42.06,42.12,42.03,42.12,192860.0,41.1133,41.172,41.084,41.172,192860.0
2019-10-02 14:35:00,42.12,42.13,42.02,42.05,520486.0,41.172,41.1818,41.0742,41.1036,520486.0
2019-10-02 14:40:00,42.06,42.18,42.05,42.18,161925.0,41.1133,41.2306,41.1036,41.2306,161925.0
2019-10-02 14:45:00,42.18,42.25,42.14,42.21,264219.0,41.2306,41.2991,41.1915,41.26,264219.0
2019-10-02 14:50:00,42.21,42.23,42.17,42.21,170718.0,41.26,41.2795,41.2209,41.26,170718.0
2019-10-02 14:55:00,42.21,42.25,42.15,42.22,260165.0,41.26,41.2991,41.2013,41.2697,260165.0
2019-10-02 15:00:00,42.22,42.24,42.15,42.18,175919.0,41.2697,41.2893,41.2013,41.2306,175919.0
2019-10-02 15:05:00,42.17,42.22,42.16,42.18,148087.0,41.2209,41.2697,41.2111,41.2306,148087.0
2019-10-02 15:10:00,42.18,42.33,42.18,42.25,277257.0,41.2306,41.3773,41.2306,41.2991,277257.0
2019-10-02 15:15:00,42.25,42.26,42.17,42.18,168402.0,41.2991,41.3088,41.2209,41.2306,168402.0
2019-10-02 15:20:00,42.18,42.21,42.11,42.16,194384.0,41.2306,41.26,41.1622,41.2111,194384.0
2019-10-02 15:25:00,42.16,42.21,42.11,42.13,114811.0,41.2111,41.26,41.1622,41.1818,114811.0
2019-10-02 15:30:00,42.13,42.19,42.09,42.17,188214.0,41.1818,41.2404,41.1427,41.2209,188214.0
2019-10-02 15:35:00,42.18,42.19,42.07,42.09,167344.0,41.2306,41.2404,41.1231,41.1427,167344.0
2019-10-02 15:40:00,42.09,42.14,42.05,42.05,270451.0,41.1427,41.1915,41.1036,41.1036,270451.0
2019-10-02 15:45:00,42.05,42.09,41.92,41.95,511173.0,41.1036,41.1427,40.9765,41.0058,511173.0
2019-10-02 15:50:00,41.96,42.04,41.9,42.02,496035.0,41.0156,41.0938,40.9569,41.0742,496035.0
2019-10-02 15:55:00,42.01,42.01,41.9,41.98,1031742.0,41.0645,41.0645,40.9569,41.0351,1031742.0
2019-10-03 09:30:00,42.04,42.32,41.97,42.23,591048.0,41.0938,41.3675,41.0254,41.2795,591048.0
2019-10-03 09:35:00,42.21,42.46,42.2,42.41,750149.0,41.26,41.5043,41.2502,41.4555,750149.0
2019-10-03 09:40:00,42.41,42.52,42.22,42.31,574344.0,41.4555,41.563,41.2697,41.3577,574344.0
2019-10-03 09:45:00,42.31,42.52,42.31,42.46,417362.0,41.3577,41.563,41.3577,41.5043,417362.0
2019-10-03 09:50:00,42.47,42.58,42.43,42.53,462934.0,41.5141,41.6216,41.475,41.5728,462934.0
2019-10-03 09:55:00,42.53,42.55,42.43,42.43,246174.0,41.5728,41.5923,41.475,41.475,246174.0
2019-10-03 10:00:00,42.42,42.43,41.86,41.94,909438.0,41.4652,41.475,40.9178,40.996,909438.0
2019-10-03 10:05:00,41.93,42.01,41.76,41.9,533068.0,40.9863,41.0645,40.8201,40.9569,533068.0
2019-10-03 10:10:00,41.91,42.0,41.78,41.96,373036.0,40.9667,41.0547,40.8396,41.0156,373036.0
2019-10-03 10:15:00,41.96,42.14,41.93,42.11,412524.0,41.0156,41.1915,40.9863,41.1622,412524.0
2019-10-03 10:20:00,42.11,42.34,42.04,42.23,575701.0,41.1622,41.387,41.0938,41.2795,575701.0
2019-10-03 10:25:00,42.23,42.49,42.19,42.39,577397.0,41.2795,41.5337,41.2404,41.4359,577397.0
2019-10-03 10:30:00,42.39,42.53,42.33,42.53,345989.0,41.4359,41.5728,41.3773,41.5728,345989.0
2019-10-03 10:35:00,42.52,42.65,42.45,42.51,522711.0,41.563,41.6901,41.4946,41.5532,522711.0
2019-10-03 10:40:00,42.52,42.54,42.41,42.41,309372.0,41.563,41.5825,41.4555,41.4555,309372.0
2019-10-03 10:45:00,42.42,42.52,42.35,42.37,266897.0,41.4652,41.563,41.3968,41.4164,266897.0
2019-10-03 10:50:00,42.37,42.42,42.26,42.32,156789.0,41.4164,41.4652,41.3088,41.3675,156789.0
2019-10-03 10:55:00,42.32,42.59,42.28,42.57,273723.0,41.3675,41.6314,41.3284,41.6119,273723.0
2019-10-03 11:00:00,42.56,42.77,42.51,42.75,407509.0,41.6021,41.8074,41.5532,41.7878,407509.0
2019-10-03 11:05:00,42.75,42.94,42.73,42.91,485190.0,41.7878,41.9735,41.7683,41.9442,485190.0
2019-10-03 11:10:00,42.9,42.95,42.84,42.92,332016.0,41.9344,41.9833,41.8758,41.954,332016.0
2019-10-03 11:15:00,42.93,43.06,42.89,43.02,505710.0,41.9638,42.0908,41.9247,42.0517,505710.0
2019-10-03 11:20:00,43.01,43.04,42.87,42.95,508546.0,42.042,42.0713,41.9051,41.9833,508546.0
2019-10-03 11:25:00,42.95,43.03,42.94,42.96,444875.0,41.9833,42.0615,41.9735,41.9931,444875.0
2019-10-03 11:30:00,42.96,43.03,42.91,42.93,227645.0,41.9931,42.0615,41.9442,41.9638,227645.0
2019-10-03 11:35:00,42.93,42.97,42.84,42.9,304066.0,41.9638,42.0029,41.8758,41.9344,304066.0
2019-10-03 11:40:00,42.91,42.96,42.87,42.95,216436.0,41.9442,41.9931,41.9051,41.9833,216436.0
2019-10-03 11:45:00,42.96,42.98,42.92,42.95,159889.0,41.9931,42.0126,41.954,41.9833,159889.0
2019-10-03 11:50:00,42.95,42.97,42.88,42.94,206403.0,41.9833,42.0029,41.9149,41.9735,206403.0
2019-10-03 11:55:00,42.95,42.99,42.85,42.86,128661.0,41.9833,42.0224,41.8856,41.8953,128661.0
2019-10-03 12:00:00,42.86,43.02,42.86,43.02,197929.0,41.8953,42.0517,41.8953,42.0517,197929.0
2019-10-03 12:05:00,43.01,43.1,43.0,43.09,308149.0,42.042,42.1299,42.0322,42.1202,308149.0
2019-10-03 12:10:00,43.09,43.14,43.07,43.09,241834.0,42.1202,42.169,42.1006,42.1202,241834.0
2019-10-03 12:15:00,43.1,43.12,42.98,42.99,268371.0,42.1299,42.1495,42.0126,42.0224,268371.0
2019-10-03 12:20:00,42.99,43.1,42.98,43.09,128979.0,42.0224,42.1299,42.0126,42.1202,128979.0
2019-10-03 12:25:00,43.1,43.17,43.09,43.13,182447.0,42.1299,42.1984,42.1202,42.1593,182447.0
2019-10-03 12:30:00,43.13,43.17,43.08,43.1,177096.0,42.1593,42.1984,42.1104,42.1299,177096.0
2019-10-03 12:35:00,43.11,43.19,43.08,43.15,144720.0,42.1397,42.2179,42.1104,42.1788,144720.0
2019-10-03 12:40:00,43.15,43.16,43.07,43.11,90461.0,42.1788,42.1886,42.1006,42.1397,90461.0
2019-10-03 12:45:00,43.11,43.18,43.1,43.11,122676.0,42.1397,42.2081,42.1299,42.1397,122676.0
2019-10-03 12:50:00,43.1,43.14,43.05,43.11,85218.0,42.1299,42.169,42.0811,42.1397,85218.0
2019-10-03 12:55:00,43.11,43.16,43.09,43.11,121495.0,42.1397,42.1886,42.1202,42.1397,121495.0
2019-10-03 13:00:00,43.1,43.17,43.1,43.14,126303.0,42.1299,42.1984,42.1299,42.169,126303.0
2019-10-03 13:05:00,43.15,43.18,43.12,43.13,115711.0,42.1788,42.2081,42.1495,42.1593,115711.0
2019-10-03 13:10:00,43.13,43.16,43.11,43.15,95145.0,42.1593,42.1886,42.1397,42.1788,95145.0
2019-10-03 13:15:00,43.14,43.2,43.11,43.17,144928.0,42.169,42.2277,42.1397,42.1984,144928.0
2019-10-03 13:20:00,43.16,43.2,43.13,43.2,122841.0,42.1886,42.2277,42.1593,42.2277,122841.0
2019-10-03 13:25:00,43.2,43.22,43.17,43.18,133308.0,42.2277,42.2472,42.1984,42.2081,133308.0
2019-10-03 13:30:00,43.18,43.22,43.16,43.16,88449.0,42.2081,42.2472,42.1886,42.1886,88449.0
2019-10-03 13:35:00,43.16,43.19,43.09,43.18,172749.0,42.1886,42.2179,42.1202,42.2081,172749.0
2019-10-03 13:40:00,43.18,43.32,43.18,43.28,291906.0,42.2081,42.345,42.2081,42.3059,291906.0
2019-10-03 13:45:00,43.28,43.33,43.28,43.31,124469.0,42.3059,42.3548,42.3059,42.3352,124469.0
2019-10-03 13:50:00,43.32,43.33,43.24,43.24,175571.0,42.345,42.3548,42.2668,42.2668,175571.0
2019-10-03 13:55:00,43.24,43.29,43.22,43.25,144307.0,42.2668,42.3157,42.2472,42.2766,144307.0
2019-10-03 14:00:00,43.25,43.3,43.21,43.26,148256.0,42.2766,42.3254,42.2375,42.2863,148256.0
2019-10-03 14:05:00,43.27,43.33,43.24,43.29,174294.0,42.2961,42.3548,42.2668,42.3157,174294.0
2019-10-03 14:10:00,43.29,43.32,43.27,43.32,131587.0,42.3157,42.345,42.2961,42.345,131587.0
2019-10-03 14:15:00,43.31,43.39,43.31,43.34,184893.0,42.3352,42.4134,42.3352,42.3645,184893.0
2019-10-03 14:20:00,43.35,43.4,43.34,43.37,106898.0,42.3743,42.4232,42.3645,42.3939,106898.0
2019-10-03 14:25:00,43.37,43.37,43.32,43.34,106694.0,42.3939,42.3939,42.345,42.3645,106694.0
2019-10-03 14:30:00,43.34,43.38,43.32,43.36,154419.0,42.3645,42.4036,42.345,42.3841,154419.0
2019-10-03 14:35:00,43.35,43.36,43.28,43.32,140616.0,42.3743,42.3841,42.3059,42.345,140616.0
2019-10-03 14:40:00,43.31,43.33,43.29,43.33,150488.0,42.3352,42.3548,42.3157,42.3548,150488.0
2019-10-03 14:45:00,43.33,43.35,43.31,43.33,92427.0,42.3548,42.3743,42.3352,42.3548,92427.0
2019-10-03 14:50:00,43.32,43.39,43.32,43.34,99241.0,42.345,42.4134,42.345,42.3645,99241.0
2019-10-03 14:55:00,43.33,43.36,43.29,43.3,107642.0,42.3548,42.3841,42.3157,42.3254,107642.0
2019-10-03 15:00:00,43.3,43.32,43.24,43.24,128767.0,42.3254,42.345,42.2668,42.2668,128767.0
2019-10-03 15:05:00,43.24,43.34,43.23,43.32,176548.0,42.2668,42.3645,42.257,42.345,176548.0
2019-10-03 15:10:00,43.32,43.37,43.29,43.36,123184.0,42.345,42.3939,42.3157,42.3841,123184.0
2019-10-03 15:15:00,43.35,43.37,43.28,43.32,216952.0,42.3743,42.3939,42.3059,42.345,216952.0
2019-10-03 15:20:00,43.32,43.36,43.3,43.34,108248.0,42.345,42.3841,42.3254,42.3645,108248.0
2019-10-03 15:25:00,43.33,43.37,43.33,43.34,131331.0,42.3548,42.3939,42.3548,42.3645,131331.0
2019-10-03 15:30:00,43.34,43.36,43.25,43.26,171263.0,42.3645,42.3841,42.2766,42.2863,171263.0
2019-10-03 15:35:00,43.25,43.32,43.24,43.31,233832.0,42.2766,42.345,42.2668,42.3352,233832.0
2019-10-03 15:40:00,43.3,43.38,43.3,43.34,236146.0,42.3254,42.4036,42.3254,42.3645,236146.0
2019-10-03 15:45:00,43.35,43.38,43.29,43.29,264708.0,42.3743,42.4036,42.3157,42.3157,264708.0
2019-10-03 15:50:00,43.29,43.35,43.24,43.32,426945.0,42.3157,42.3743,42.2668,42.345,426945.0
2019-10-03 15:55:00,43.33,43.49,43.31,43.48,974281.0,42.3548,42.5112,42.3352,42.5014,974281.0
2019-10-04 09:30:00,43.75,43.79,43.5,43.73,1101043.0,42.7653,42.8044,42.5209,42.7457,1101043.0
2019-10-04 09:35:00,43.73,43.82,43.41,43.44,662348.0,42.7457,42.8337,42.433,42.4623,662348.0
2019-10-04 09:40:00,43.43,43.47,43.29,43.42,506857.0,42.4525,42.4916,42.3157,42.4427,506857.0
2019-10-04 09:45:00,43.44,43.62,43.37,43.38,437726.0,42.4623,42.6382,42.3939,42.4036,437726.0
2019-10-04 09:50:00,43.37,43.55,43.37,43.46,252750.0,42.3939,42.5698,42.3939,42.4818,252750.0
2019-10-04 09:55:00,43.45,43.89,43.44,43.89,595960.0,42.4721,42.9021,42.4623,42.9021,595960.0
2019-10-04 10:00:00,43.88,43.99,43.84,43.88,474613.0,42.8924,42.9999,42.8533,42.8924,474613.0
2019-10-04 10:05:00,43.88,43.94,43.8,43.87,306105.0,42.8924,42.951,42.8142,42.8826,306105.0
2019-10-04 10:10:00,43.86,43.92,43.8,43.85,310268.0,42.8728,42.9315,42.8142,42.863,310268.0
2019-10-04 10:15:00,43.86,43.89,43.73,43.83,255758.0,42.8728,42.9021,42.7457,42.8435,255758.0
2019-10-04 10:20:00,43.84,43.93,43.8,43.89,213890.0,42.8533,42.9412,42.8142,42.9021,213890.0
2019-10-04 10:25:00,43.89,43.93,43.81,43.82,175284.0,42.9021,42.9412,42.8239,42.8337,175284.0
2019-10-04 10:30:00,43.81,43.89,43.79,43.83,164134.0,42.8239,42.9021,42.8044,42.8435,164134.0
2019-10-04 10:35:00,43.84,43.88,43.73,43.78,226464.0,42.8533,42.8924,42.7457,42.7946,226464.0
2019-10-04 10:40:00,43.78,43.84,43.75,43.8,123120.0,42.7946,42.8533,42.7653,42.8142,123120.0
2019-10-04 10:45:00,43.81,43.86,43.74,43.82,223098.0,42.8239,42.8728,42.7555,42.8337,223098.0
2019-10-04 10:50:00,43.83,43.96,43.82,43.95,186599.0,42.8435,42.9706,42.8337,42.9608,186599.0
2019-10-04 10:55:00,43.96,43.96,43.9,43.92,180793.0,42.9706,42.9706,42.9119,42.9315,180793.0
2019-10-04 11:00:00,43.92,43.99,43.86,43.97,230093.0,42.9315,42.9999,42.8728,42.9803,230093.0
2019-10-04 11:05:00,43.97,44.16,43.95,44.12,591556.0,42.9803,43.1661,42.9608,43.127,591556.0
2019-10-04 11:10:00,44.12,44.14,43.99,44.04,315619.0,43.127,43.1465,42.9999,43.0488,315619.0
2019-10-04 11:15:00,44.04,44.06,43.93,43.95,256194.0,43.0488,43.0683,42.9412,42.9608,256194.0
2019-10-04 11:20:00,43.96,43.97,43.87,43.96,339690.0,42.9706,42.9803,42.8826,42.9706,339690.0
2019-10-04 11:25:00,43.95,43.99,43.87,43.89,130939.0,42.9608,42.9999,42.8826,42.9021,130939.0
2019-10-04 11:30:00,43.89,43.96,43.88,43.92,173859.0,42.9021,42.9706,42.8924,42.9315,173859.0
2019-10-04 11:35:00,43.92,44.02,43.91,43.96,151085.0,42.9315,43.0292,42.9217,42.9706,151085.0
2019-10-04 11:40:00,43.96,43.98,43.91,43.96,174092.0,42.9706,42.9901,42.9217,42.9706,174092.0
2019-10-04 11:45:00,43.96,44.06,43.95,44.03,138442.0,42.9706,43.0683,42.9608,43.039,138442.0
2019-10-04 11:50:00,44.03,44.12,44.03,44.08,260778.0,43.039,43.127,43.039,43.0879,260778.0
2019-10-04 11:55:00,44.09,44.14,44.07,44.1,175835.0,43.0976,43.1465,43.0781,43.1074,175835.0
2019-10-04 12:00:00,44.09,44.16,44.09,44.15,152457.0,43.0976,43.1661,43.0976,43.1563,152457.0
2019-10-04 12:05:00,44.14,44.22,44.14,44.16,174430.0,43.1465,43.2247,43.1465,43.1661,174430.0
2019-10-04 12:10:00,44.16,44.22,44.13,44.19,148431.0,43.1661,43.2247,43.1367,43.1954,148431.0
2019-10-04 12:15:00,44.18,44.25,44.14,44.19,204647.0,43.1856,43.254,43.1465,43.1954,204647.0
2019-10-04 12:20:00,44.2,44.25,44.18,44.22,133825.0,43.2052,43.254,43.1856,43.2247,133825.0
2019-10-04 12:25:00,44.23,44.26,44.15,44.18,224594.0,43.2345,43.2638,43.1563,43.1856,224594.0
2019-10-04 12:30:00,44.19,44.21,44.16,44.17,114539.0,43.1954,43.2149,43.1661,43.1758,114539.0
2019-10-04 12:35:00,44.17,44.2,44.16,44.18,89326.0,43.1758,43.2052,43.1661,43.1856,89326.0
2019-10-04 12:40:00,44.19,44.2,44.11,44.11,85539.0,43.1954,43.2052,43.1172,43.1172,85539.0
2019-10-04 12:45:00,44.12,44.15,44.1,44.14,140593.0,43.127,43.1563,43.1074,43.1465,140593.0
2019-10-04 12:50:00,44.14,44.18,44.09,44.1,100459.0,43.1465,43.1856,43.0976,43.1074,100459.0
2019-10-04 12:55:00,44.1,44.15,44.05,44.14,123089.0,43.1074,43.1563,43.0585,43.1465,123089.0
2019-10-04 13:00:00,44.15,44.21,44.12,44.19,159387.0,43.1563,43.2149,43.127,43.1954,159387.0
2019-10-04 13:05:00,44.2,44.21,44.12,44.14,95294.0,43.2052,43.2149,43.127,43.1465,95294.0
2019-10-04 13:10:00,44.14,44.25,44.13,44.25,147113.0,43.1465,43.254,43.1367,43.254,147113.0
2019-10-04 13:15:00,44.25,44.27,44.22,44.27,118796.0,43.254,43.2736,43.2247,43.2736,118796.0
2019-10-04 13:20:00,44.27,44.3,44.25,44.27,139112.0,43.2736,43.3029,43.254,43.2736,139112.0
2019-10-04 13:25:00,44.27,44.3,44.23,44.26,130863.0,43.2736,43.3029,43.2345,43.2638,130863.0
2019-10-04 13:30:00,44.26,44.28,44.2,44.27,483259.0,43.2638,43.2834,43.2052,43.2736,483259.0
2019-10-04 13:35:00,44.27,44.3,44.25,44.28,171264.0,43.2736,43.3029,43.254,43.2834,171264.0
2019-10-04 13:40:00,44.29,44.32,44.24,44.25,216809.0,43.2931,43.3225,43.2443,43.254,216809.0
2019-10-04 13:45:00,44.25,44.27,44.17,44.23,149985.0,43.254,43.2736,43.1758,43.2345,149985.0
2019-10-04 13:50:00,44.23,44.23,44.16,44.19,96977.0,43.2345,43.2345,43.1661,43.1954,96977.0
2019-10-04 13:55:00,44.18,44.23,44.18,44.22,111476.0,43.1856,43.2345,43.1856,43.2247,111476.0
2019-10-04 14:00:00,44.22,44.26,44.2,44.2,138722.0,43.2247,43.2638,43.2052,43.2052,138722.0
2019-10-04 14:05:00,44.21,44.22,44.16,44.19,116044.0,43.2149,43.2247,43.1661,43.1954,116044.0
2019-10-04 14:10:00,44.2,44.27,44.19,44.25,122075.0,43.2052,43.2736,43.1954,43.254,122075.0
2019-10-04 14:15:00,44.26,44.33,44.23,44.26,156381.0,43.2638,43.3322,43.2345,43.2638,156381.0
2019-10-04 14:20:00,44.26,44.27,44.21,44.26,120321.0,43.2638,43.2736,43.2149,43.2638,120321.0
2019-10-04 14:25:00,44.25,44.31,44.23,44.27,81300.0,43.254,43.3127,43.2345,43.2736,81300.0
2019-10-04 14:30:00,44.28,44.3,44.26,44.28,93213.0,43.2834,43.3029,43.2638,43.2834,93213.0
2019-10-04 14:35:00,44.29,44.3,44.24,44.25,109578.0,43.2931,43.3029,43.2443,43.254,109578.0
2019-10-04 14:40:00,44.24,44.29,44.22,44.25,113603.0,43.2443,43.2931,43.2247,43.254,113603.0
2019-10-04 14:45:00,44.26,44.26,44.17,44.19,175821.0,43.2638,43.2638,43.1758,43.1954,175821.0
2019-10-04 14:50:00,44.19,44.22,44.16,44.19,118319.0,43.1954,43.2247,43.1661,43.1954,118319.0
2019-10-04 14:55:00,44.18,44.21,44.09,44.16,206064.0,43.1856,43.2149,43.0976,43.1661,206064.0
2019-10-04 15:00:00,44.16,44.18,44.13,44.14,83614.0,43.1661,43.1856,43.1367,43.1465,83614.0
2019-10-04 15:05:00,44.14,44.19,44.13,44.18,131423.0,43.1465,43.1954,43.1367,43.1856,131423.0
2019-10-04 15:10:00,44.19,44.21,44.16,44.17,138199.0,43.1954,43.2149,43.1661,43.1758,138199.0
2019-10-04 15:15:00,44.18,44.27,44.17,44.26,160497.0,43.1856,43.2736,43.1758,43.2638,160497.0
2019-10-04 15:20:00,44.27,44.34,44.26,44.3,220654.0,43.2736,43.342,43.2638,43.3029,220654.0
2019-10-04 15:25:00,44.3,44.32,44.27,44.3,197319.0,43.3029,43.3225,43.2736,43.3029,197319.0
2019-10-04 15:30:00,44.3,44.38,44.28,44.38,256397.0,43.3029,43.3811,43.2834,43.3811,256397.0
2019-10-04 15:35:00,44.37,44.44,44.37,44.43,316164.0,43.3713,43.4398,43.3713,43.43,316164.0
2019-10-04 15:40:00,44.43,44.47,44.41,44.44,289758.0,43.43,43.4691,43.4104,43.4398,289758.0
2019-10-04 15:45:00,44.45,44.55,44.43,44.54,456864.0,43.4495,43.5473,43.43,43.5375,456864.0
2019-10-04 15:50:00,44.54,44.57,44.5,44.57,663343.0,43.5375,43.5668,43.4984,43.5668,663343.0
2019-10-04 15:55:00,44.57,44.62,44.54,44.54,1033713.0,43.5668,43.6157,43.5375,43.5375,1033713.0
2019-10-07 09:30:00,44.36,44.45,44.21,44.35,581661.0,43.3616,43.4495,43.2149,43.3518,581661.0
2019-10-07 09:35:00,44.36,44.4,44.14,44.34,366722.0,43.3616,43.4007,43.1465,43.342,366722.0
2019-10-07 09:40:00,44.36,44.36,44.14,44.24,361076.0,43.3616,43.3616,43.1465,43.2443,361076.0
2019-10-07 09:45:00,44.24,44.29,44.08,44.27,377554.0,43.2443,43.2931,43.0879,43.2736,377554.0
2019-10-07 09:50:00,44.27,44.31,44.13,44.2,294074.0,43.2736,43.3127,43.1367,43.2052,294074.0
2019-10-07 09:55:00,44.19,44.33,44.14,44.25,275198.0,43.1954,43.3322,43.1465,43.254,275198.0
2019-10-07 10:00:00,44.26,44.28,44.14,44.2,245691.0,43.2638,43.2834,43.1465,43.2052,245691.0
2019-10-07 10:05:00,44.21,44.42,44.21,44.38,395551.0,43.2149,43.4202,43.2149,43.3811,395551.0
2019-10-07 10:10:00,44.39,44.46,44.33,44.34,283950.0,43.3909,43.4593,43.3322,43.342,283950.0
2019-10-07 10:15:00,44.34,44.41,44.3,44.34,181665.0,43.342,43.4104,43.3029,43.342,181665.0
2019-10-07 10:20:00,44.34,44.47,44.33,44.41,153943.0,43.342,43.4691,43.3322,43.4104,153943.0
2019-10-07 10:25:00,44.41,44.53,44.39,44.49,255963.0,43.4104,43.5277,43.3909,43.4886,255963.0
2019-10-07 10:30:00,44.48,44.55,44.46,44.48,227784.0,43.4789,43.5473,43.4593,43.4789,227784.0
2019-10-07 10:35:00,44.49,44.54,44.38,44.41,169144.0,43.4886,43.5375,43.3811,43.4104,169144.0
2019-10-07 10:40:00,44.41,44.52,44.39,44.48,125167.0,43.4104,43.518,43.3909,43.4789,125167.0
2019-10-07 10:45:00,44.49,44.51,44.4,44.43,110876.0,43.4886,43.5082,43.4007,43.43,110876.0
2019-10-07 10:50:00,44.43,44.49,44.41,44.43,65328.0,43.43,43.4886,43.4104,43.43,65328.0
2019-10-07 10:55:00,44.44,44.51,44.41,44.43,158970.0,43.4398,43.5082,43.4104,43.43,158970.0
2019-10-07 11:00:00,44.43,44.49,44.41,44.45,173419.0,43.43,43.4886,43.4104,43.4495,173419.0
2019-10-07 11:05:00,44.44,44.45,44.35,44.39,240829.0,43.4398,43.4495,43.3518,43.3909,240829.0
2019-10-07 11:10:00,44.4,44.42,44.34,44.38,114215.0,43.4007,43.4202,43.342,43.3811,114215.0
2019-10-07 11:15:00,44.39,44.44,44.38,44.42,92116.0,43.3909,43.4398,43.3811,43.4202,92116.0
2019-10-07 11:20:00,44.43,44.45,44.38,44.4,113626.0,43.43,43.4495,43.3811,43.4007,113626.0
2019-10-07 11:25:00,44.4,44.42,44.3,44.3,134092.0,43.4007,43.4202,43.3029,43.3029,134092.0
2019-10-07 11:30:00,44.3,44.45,44.28,44.43,134409.0,43.3029,43.4495,43.2834,43.43,134409.0
2019-10-07 11:35:00,44.42,44.43,44.36,44.4,84330.0,43.4202,43.43,43.3616,43.4007,84330.0
2019-10-07 11:40:00,44.4,44.44,44.36,44.43,81623.0,43.4007,43.4398,43.3616,43.43,81623.0
2019-10-07 11:45:00,44.44,44.44,44.35,44.39,139017.0,43.4398,43.4398,43.3518,43.3909,139017.0
2019-10-07 11:50:00,44.39,44.51,44.39,44.5,180025.0,43.3909,43.5082,43.3909,43.4984,180025.0
2019-10-07 11:55:00,44.49,44.54,44.49,44.54,170505.0,43.4886,43.5375,43.4886,43.5375,170505.0
2019-10-07 12:00:00,44.55,44.58,44.5,44.51,126643.0,43.5473,43.5766,43.4984,43.5082,126643.0
2019-10-07 12:05:00,44.51,44.52,44.44,44.44,124637.0,43.5082,43.518,43.4398,43.4398,124637.0
2019-10-07 12:10:00,44.45,44.52,44.4,44.5,146280.0,43.4495,43.518,43.4007,43.4984,146280.0
2019-10-07 12:15:00,44.5,44.54,44.47,44.48,75525.0,43.4984,43.5375,43.4691,43.4789,75525.0
2019-10-07 12:20:00,44.49,44.57,44.48,44.57,98866.0,43.4886,43.5668,43.4789,43.5668,98866.0
2019-10-07 12:25:00,44.56,44.57,44.49,44.53,135837.0,43.5571,43.5668,43.4886,43.5277,135837.0
2019-10-07 12:30:00,44.52,44.53,44.49,44.5,95003.0,43.518,43.5277,43.4886,43.4984,95003.0
2019-10-07 12:35:00,44.51,44.57,44.48,44.49,121172.0,43.5082,43.5668,43.4789,43.4886,121172.0
2019-10-07 12:40:00,44.48,44.53,44.45,44.51,131235.0,43.4789,43.5277,43.4495,43.5082,131235.0
2019-10-07 12:45:00,44.5,44.53,44.46,44.46,74873.0,43.4984,43.5277,43.4593,43.4593,74873.0
2019-10-07 12:50:00,44.47,44.5,44.42,44.47,77924.0,43.4691,43.4984,43.4202,43.4691,77924.0
2019-10-07 12:55:00,44.47,44.51,44.46,44.5,46578.0,43.4691,43.5082,43.4593,43.4984,46578.0
2019-10-07 13:00:00,44.5,44.56,44.49,44.54,97925.0,43.4984,43.5571,43.4886,43.5375,97925.0
2019-10-07 13:05:00,44.55,44.55,44.44,44.46,128563.0,43.5473,43.5473,43.4398,43.4593,128563.0
2019-10-07 13:10:00,44.46,44.46,44.38,44.38,163260.0,43.4593,43.4593,43.3811,43.3811,163260.0
2019-10-07 13:15:00,44.39,44.4,44.33,44.35,150666.0,43.3909,43.4007,43.3322,43.3518,150666.0
2019-10-07 13:20:00,44.34,44.41,44.33,44.37,54492.0,43.342,43.4104,43.3322,43.3713,54492.0
2019-10-07 13:25:00,44.38,44.4,44.34,44.38,56216.0,43.3811,43.4007,43.342,43.3811,56216.0
2019-10-07 13:30:00,44.37,44.65,44.37,44.54,295414.0,43.3713,43.645,43.3713,43.5375,295414.0
2019-10-07 13:35:00,44.54,44.66,44.51,44.6,257100.0,43.5375,43.6548,43.5082,43.5962,257100.0
2019-10-07 13:40:00,44.61,44.63,44.57,44.58,92057.0,43.6059,43.6255,43.5668,43.5766,92057.0
2019-10-07 13:45:00,44.59,44.66,44.56,44.64,93214.0,43.5864,43.6548,43.5571,43.6353,93214.0
2019-10-07 13:50:00,44.64,44.69,44.62,44.68,85025.0,43.6353,43.6841,43.6157,43.6744,85025.0
2019-10-07 13:55:00,44.69,44.73,44.67,44.71,120414.0,43.6841,43.7232,43.6646,43.7037,120414.0
2019-10-07 14:00:00,44.71,44.73,44.67,44.67,147833.0,43.7037,43.7232,43.6646,43.6646,147833.0
2019-10-07 14:05:00,44.68,44.69,44.54,44.57,160844.0,43.6744,43.6841,43.5375,43.5668,160844.0
2019-10-07 14:10:00,44.57,44.59,44.5,44.57,170413.0,43.5668,43.5864,43.4984,43.5668,170413.0
2019-10-07 14:15:00,44.58,44.59,44.47,44.51,112522.0,43.5766,43.5864,43.4691,43.5082,112522.0
2019-10-07 14:20:00,44.52,44.52,44.41,44.45,146421.0,43.518,43.518,43.4104,43.4495,146421.0
2019-10-07 14:25:00,44.45,44.47,44.42,44.46,73534.0,43.4495,43.4691,43.4202,43.4593,73534.0
2019-10-07 14:30:00,44.46,44.46,44.32,44.36,164980.0,43.4593,43.4593,43.3225,43.3616,164980.0
2019-10-07 14:35:00,44.36,44.36,44.31,44.31,118976.0,43.3616,43.3616,43.3127,43.3127,118976.0
2019-10-07 14:40:00,44.31,44.35,44.25,44.33,133714.0,43.3127,43.3518,43.254,43.3322,133714.0
2019-10-07 14:45:00,44.33,44.34,44.27,44.27,73457.0,43.3322,43.342,43.2736,43.2736,73457.0
2019-10-07 14:50:00,44.27,44.28,44.17,44.22,214338.0,43.2736,43.2834,43.1758,43.2247,214338.0
2019-10-07 14:55:00,44.22,44.33,44.2,44.32,129372.0,43.2247,43.3322,43.2052,43.3225,129372.0
2019-10-07 15:00:00,44.32,44.34,44.26,44.29,97019.0,43.3225,43.342,43.2638,43.2931,97019.0
2019-10-07 15:05:00,44.3,44.33,44.27,44.3,77224.0,43.3029,43.3322,43.2736,43.3029,77224.0
2019-10-07 15:10:00,44.3,44.32,44.23,44.32,89647.0,43.3029,43.3225,43.2345,43.3225,89647.0
2019-10-07 15:15:00,44.32,44.32,44.27,44.32,98357.0,43.3225,43.3225,43.2736,43.3225,98357.0
2019-10-07 15:20:00,44.31,44.32,44.22,44.28,117547.0,43.3127,43.3225,43.2247,43.2834,117547.0
2019-10-07 15:25:00,44.29,44.37,44.27,44.3,87747.0,43.2931,43.3713,43.2736,43.3029,87747.0
2019-10-07 15:30:00,44.3,44.32,44.21,44.22,115114.0,43.3029,43.3225,43.2149,43.2247,115114.0
2019-10-07 15:35:00,44.23,44.25,44.17,44.19,153135.0,43.2345,43.254,43.1758,43.1954,153135.0
2019-10-07 15:40:00,44.2,44.2,44.12,44.16,174280.0,43.2052,43.2052,43.127,43.1661,174280.0
2019-10-07 15:45:00,44.17,44.19,44.11,44.14,199927.0,43.1758,43.1954,43.1172,43.1465,199927.0
2019-10-07 15:50:00,44.14,44.16,44.06,44.08,333888.0,43.1465,43.1661,43.0683,43.0879,333888.0
2019-10-07 15:55:00,44.08,44.28,44.07,44.16,641950.0,43.0879,43.2834,43.0781,43.1661,641950.0
2019-10-08 09:30:00,43.54,43.84,43.38,43.79,1332589.0,42.56,42.8533,42.4036,42.8044,1332589.0
2019-10-08 09:35:00,43.8,43.8,43.47,43.53,654774.0,42.8142,42.8142,42.4916,42.5503,654774.0
2019-10-08 09:40:00,43.54,43.76,43.47,43.71,343833.0,42.56,42.7751,42.4916,42.7262,343833.0
2019-10-08 09:45:00,43.71,43.74,43.52,43.53,258749.0,42.7262,42.7555,42.5405,42.5503,258749.0
2019-10-08 09:50:00,43.54,43.56,43.4,43.45,356334.0,42.56,42.5796,42.4232,42.4721,356334.0
2019-10-08 09:55:00,43.46,43.54,43.38,43.4,270512.0,42.4818,42.56,42.4036,42.4232,270512.0
2019-10-08 10:00:00,43.41,43.44,43.06,43.12,582008.0,42.433,42.4623,42.0908,42.1495,582008.0
2019-10-08 10:05:00,43.12,43.15,42.92,42.98,569711.0,42.1495,42.1788,41.954,42.0126,569711.0
2019-10-08 10:10:00,42.98,43.13,42.87,43.13,505503.0,42.0126,42.1593,41.9051,42.1593,505503.0
2019-10-08 10:15:00,43.12,43.15,43.0,43.12,322084.0,42.1495,42.1788,42.0322,42.1495,322084.0
2019-10-08 10:20:00,43.12,43.16,42.9,42.94,307413.0,42.1495,42.1886,41.9344,41.9735,307413.0
2019-10-08 10:25:00,42.92,43.02,42.9,42.96,185425.0,41.954,42.0517,41.9344,41.9931,185425.0
2019-10-08 10:30:00,42.96,43.04,42.78,42.82,379594.0,41.9931,42.0713,41.8171,41.8562,379594.0
2019-10-08 10:35:00,42.82,42.93,42.77,42.91,296726.0,41.8562,41.9638,41.8074,41.9442,296726.0
2019-10-08 10:40:00,42.91,42.92,42.81,42.81,244951.0,41.9442,41.954,41.8465,41.8465,244951.0
2019-10-08 10:45:00,42.82,42.9,42.78,42.82,252587.0,41.8562,41.9344,41.8171,41.8562,252587.0
2019-10-08 10:50:00,42.81,42.84,42.73,42.79,223024.0,41.8465,41.8758,41.7683,41.8269,223024.0
2019-10-08 10:55:00,42.79,42.98,42.79,42.94,304560.0,41.8269,42.0126,41.8269,41.9735,304560.0
2019-10-08 11:00:00,42.93,42.97,42.83,42.87,164814.0,41.9638,42.0029,41.866,41.9051,164814.0
2019-10-08 11:05:00,42.87,42.9,42.8,42.81,94989.0,41.9051,41.9344,41.8367,41.8465,94989.0
2019-10-08 11:10:00,42.81,42.92,42.79,42.91,109953.0,41.8465,41.954,41.8269,41.9442,109953.0
2019-10-08 11:15:00,42.92,43.03,42.9,42.95,131668.0,41.954,42.0615,41.9344,41.9833,131668.0
2019-10-08 11:20:00,42.95,42.97,42.88,42.92,131047.0,41.9833,42.0029,41.9149,41.954,131047.0
2019-10-08 11:25:00,42.91,42.92,42.78,42.79,193463.0,41.9442,41.954,41.8171,41.8269,193463.0
2019-10-08 11:30:00,42.79,42.84,42.76,42.79,283533.0,41.8269,41.8758,41.7976,41.8269,283533.0
2019-10-08 11:35:00,42.78,42.85,42.76,42.78,203925.0,41.8171,41.8856,41.7976,41.8171,203925.0
2019-10-08 11:40:00,42.78,42.83,42.77,42.8,144512.0,41.8171,41.866,41.8074,41.8367,144512.0
2019-10-08 11:45:00,42.79,42.85,42.77,42.77,127324.0,41.8269,41.8856,41.8074,41.8074,127324.0
2019-10-08 11:50:00,42.78,42.84,42.77,42.83,132020.0,41.8171,41.8758,41.8074,41.866,132020.0
2019-10-08 11:55:00,42.83,42.86,42.77,42.82,130001.0,41.866,41.8953,41.8074,41.8562,130001.0
2019-10-08 12:00:00,42.82,42.84,42.77,42.83,128117.0,41.8562,41.8758,41.8074,41.866,128117.0
2019-10-08 12:05:00,42.83,42.84,42.77,42.79,131306.0,41.866,41.8758,41.8074,41.8269,131306.0
2019-10-08 12:10:00,42.79,42.81,42.76,42.79,193026.0,41.8269,41.8465,41.7976,41.8269,193026.0
2019-10-08 12:15:00,42.78,42.81,42.76,42.79,152128.0,41.8171,41.8465,41.7976,41.8269,152128.0
2019-10-08 12:20:00,42.8,42.91,42.79,42.9,227499.0,41.8367,41.9442,41.8269,41.9344,227499.0
2019-10-08 12:25:00,42.9,42.97,42.88,42.9,180787.0,41.9344,42.0029,41.9149,41.9344,180787.0
2019-10-08 12:30:00,42.9,42.95,42.89,42.94,91996.0,41.9344,41.9833,41.9247,41.9735,91996.0
2019-10-08 12:35:00,42.93,42.95,42.87,42.88,98505.0,41.9638,41.9833,41.9051,41.9149,98505.0
2019-10-08 12:40:00,42.88,42.91,42.81,42.89,148805.0,41.9149,41.9442,41.8465,41.9247,148805.0
2019-10-08 12:45:00,42.89,43.09,42.88,42.99,264518.0,41.9247,42.1202,41.9149,42.0224,264518.0
2019-10-08 12:50:00,43.0,43.03,42.96,42.98,124040.0,42.0322,42.0615,41.9931,42.0126,124040.0
2019-10-08 12:55:00,42.99,43.0,42.88,42.9,97033.0,42.0224,42.0322,41.9149,41.9344,97033.0
2019-10-08 13:00:00,42.91,42.95,42.89,42.92,71596.0,41.9442,41.9833,41.9247,41.954,71596.0
2019-10-08 13:05:00,42.92,42.96,42.87,42.93,67839.0,41.954,41.9931,41.9051,41.9638,67839.0
2019-10-08 13:10:00,42.93,42.93,42.87,42.89,70329.0,41.9638,41.9638,41.9051,41.9247,70329.0
2019-10-08 13:15:00,42.9,42.95,42.88,42.94,58145.0,41.9344,41.9833,41.9149,41.9735,58145.0
2019-10-08 13:20:00,42.94,43.0,42.93,42.97,69989.0,41.9735,42.0322,41.9638,42.0029,69989.0
2019-10-08 13:25:00,42.97,43.02,42.96,43.01,59141.0,42.0029,42.0517,41.9931,42.042,59141.0
2019-10-08 13:30:00,43.01,43.04,43.0,43.02,96665.0,42.042,42.0713,42.0322,42.0517,96665.0
2019-10-08 13:35:00,43.02,43.05,42.96,43.05,68352.0,42.0517,42.0811,41.9931,42.0811,68352.0
2019-10-08 13:40:00,43.05,43.12,43.05,43.08,126383.0,42.0811,42.1495,42.0811,42.1104,126383.0
2019-10-08 13:45:00,43.08,43.13,43.07,43.12,60318.0,42.1104,42.1593,42.1006,42.1495,60318.0
2019-10-08 13:50:00,43.12,43.15,43.11,43.12,73503.0,42.1495,42.1788,42.1397,42.1495,73503.0
2019-10-08 13:55:00,43.13,43.14,43.05,43.05,105723.0,42.1593,42.169,42.0811,42.0811,105723.0
2019-10-08 14:00:00,43.05,43.08,42.98,43.05,128628.0,42.0811,42.1104,42.0126,42.0811,128628.0
2019-10-08 14:05:00,43.05,43.13,43.04,43.1,62765.0,42.0811,42.1593,42.0713,42.1299,62765.0
2019-10-08 14:10:00,43.1,43.1,43.03,43.07,63556.0,42.1299,42.1299,42.0615,42.1006,63556.0
2019-10-08 14:15:00,43.08,43.13,43.06,43.1,71460.0,42.1104,42.1593,42.0908,42.1299,71460.0
2019-10-08 14:20:00,43.11,43.14,43.06,43.1,63461.0,42.1397,42.169,42.0908,42.1299,63461.0
2019-10-08 14:25:00,43.1,43.1,43.05,43.08,51431.0,42.1299,42.1299,42.0811,42.1104,51431.0
2019-10-08 14:30:00,43.08,43.2,42.96,43.01,374462.0,42.1104,42.2277,41.9931,42.042,374462.0
2019-10-08 14:35:00,43.01,43.24,43.0,43.08,353817.0,42.042,42.2668,42.0322,42.1104,353817.0
2019-10-08 14:40:00,43.08,43.18,43.06,43.15,125136.0,42.1104,42.2081,42.0908,42.1788,125136.0
2019-10-08 14:45:00,43.16,43.27,43.13,43.27,146873.0,42.1886,42.2961,42.1593,42.2961,146873.0
2019-10-08 14:50:00,43.27,43.27,43.18,43.18,101201.0,42.2961,42.2961,42.2081,42.2081,101201.0
2019-10-08 14:55:00,43.19,43.21,42.78,42.89,557425.0,42.2179,42.2375,41.8171,41.9247,557425.0
2019-10-08 15:00:00,42.88,43.06,42.88,42.93,165346.0,41.9149,42.0908,41.9149,41.9638,165346.0
2019-10-08 15:05:00,42.93,43.01,42.88,42.93,131474.0,41.9638,42.042,41.9149,41.9638,131474.0
2019-10-08 15:10:00,42.92,42.95,42.85,42.89,181932.0,41.954,41.9833,41.8856,41.9247,181932.0
2019-10-08 15:15:00,42.88,42.9,42.82,42.86,163589.0,41.9149,41.9344,41.8562,41.8953,163589.0
2019-10-08 15:20:00,42.86,42.93,42.83,42.85,134263.0,41.8953,41.9638,41.866,41.8856,134263.0
2019-10-08 15:25:00,42.84,42.89,42.83,42.84,125520.0,41.8758,41.9247,41.866,41.8758,125520.0
2019-10-08 15:30:00,42.84,42.9,42.8,42.81,147118.0,41.8758,41.9344,41.8367,41.8465,147118.0
2019-10-08 15:35:00,42.8,42.83,42.71,42.72,267006.0,41.8367,41.866,41.7487,41.7585,267006.0
2019-10-08 15:40:00,42.72,42.77,42.67,42.75,390816.0,41.7585,41.8074,41.7096,41.7878,390816.0
2019-10-08 15:45:00,42.75,42.79,42.68,42.72,304399.0,41.7878,41.8269,41.7194,41.7585,304399.0
2019-10-08 15:50:00,42.72,42.74,42.65,42.69,507353.0,41.7585,41.778,41.6901,41.7292,507353.0
2019-10-08 15:55:00,42.68,42.7,42.62,42.64,915064.0,41.7194,41.7389,41.6607,41.6803,915064.0
2019-10-09 09:30:00,43.18,43.38,43.12,43.17,795394.0,42.2081,42.4036,42.1495,42.1984,795394.0
2019-10-09 09:35:00,43.18,43.21,43.05,43.14,249738.0,42.2081,42.2375,42.0811,42.169,249738.0
2019-10-09 09:40:00,43.15,43.31,43.14,43.27,322841.0,42.1788,42.3352,42.169,42.2961,322841.0
2019-10-09 09:45:00,43.27,43.3,43.19,43.2,262702.0,42.2961,42.3254,42.2179,42.2277,262702.0
2019-10-09 09:50:00,43.21,43.26,43.12,43.2,305239.0,42.2375,42.2863,42.1495,42.2277,305239.0
2019-10-09 09:55:00,43.2,43.31,43.13,43.13,226893.0,42.2277,42.3352,42.1593,42.1593,226893.0
2019-10-09 10:00:00,43.11,43.24,43.09,43.2,236486.0,42.1397,42.2668,42.1202,42.2277,236486.0
2019-10-09 10:05:00,43.2,43.22,43.13,43.15,159501.0,42.2277,42.2472,42.1593,42.1788,159501.0
2019-10-09 10:10:00,43.15,43.18,43.07,43.08,215333.0,42.1788,42.2081,42.1006,42.1104,215333.0
2019-10-09 10:15:00,43.08,43.25,43.08,43.23,147514.0,42.1104,42.2766,42.1104,42.257,147514.0
2019-10-09 10:20:00,43.24,43.27,43.17,43.21,158005.0,42.2668,42.2961,42.1984,42.2375,158005.0
2019-10-09 10:25:00,43.21,43.26,43.18,43.26,118357.0,42.2375,42.2863,42.2081,42.2863,118357.0
2019-10-09 10:30:00,43.26,43.32,43.14,43.14,243272.0,42.2863,42.345,42.169,42.169,243272.0
2019-10-09 10:35:00,43.13,43.18,43.1,43.14,113671.0,42.1593,42.2081,42.1299,42.169,113671.0
2019-10-09 10:40:00,43.14,43.16,43.09,43.12,128721.0,42.169,42.1886,42.1202,42.1495,128721.0
2019-10-09 10:45:00,43.11,43.14,43.06,43.09,160003.0,42.1397,42.169,42.0908,42.1202,160003.0
2019-10-09 10:50:00,43.1,43.12,43.06,43.06,54003.0,42.1299,42.1495,42.0908,42.0908,54003.0
2019-10-09 10:55:00,43.06,43.14,43.04,43.11,116133.0,42.0908,42.169,42.0713,42.1397,116133.0
2019-10-09 11:00:00,43.12,43.17,42.96,43.02,216133.0,42.1495,42.1984,41.9931,42.0517,216133.0
2019-10-09 11:05:00,43.02,43.05,42.94,42.97,113774.0,42.0517,42.0811,41.9735,42.0029,113774.0
2019-10-09 11:10:00,42.96,42.97,42.91,42.91,118575.0,41.9931,42.0029,41.9442,41.9442,118575.0
2019-10-09 11:15:00,42.91,43.03,42.89,43.01,139392.0,41.9442,42.0615,41.9247,42.042,139392.0
2019-10-09 11:20:00,43.01,43.02,42.96,42.98,63516.0,42.042,42.0517,41.9931,42.0126,63516.0
2019-10-09 11:25:00,42.98,43.01,42.96,43.0,94405.0,42.0126,42.042,41.9931,42.0322,94405.0
2019-10-09 11:30:00,43.0,43.03,42.96,43.03,106185.0,42.0322,42.0615,41.9931,42.0615,106185.0
2019-10-09 11:35:00,43.03,43.07,43.0,43.03,86678.0,42.0615,42.1006,42.0322,42.0615,86678.0
2019-10-09 11:40:00,43.03,43.05,42.98,43.01,104168.0,42.0615,42.0811,42.0126,42.042,104168.0
2019-10-09 11:45:00,43.01,43.09,43.0,43.04,129022.0,42.042,42.1202,42.0322,42.0713,129022.0
2019-10-09 11:50:00,43.04,43.09,43.02,43.07,115082.0,42.0713,42.1202,42.0517,42.1006,115082.0
2019-10-09 11:55:00,43.07,43.08,42.99,42.99,75781.0,42.1006,42.1104,42.0224,42.0224,75781.0
2019-10-09 12:00:00,43.0,43.09,43.0,43.08,58068.0,42.0322,42.1202,42.0322,42.1104,58068.0
2019-10-09 12:05:00,43.08,43.12,43.05,43.07,108150.0,42.1104,42.1495,42.0811,42.1006,108150.0
2019-10-09 12:10:00,43.07,43.1,43.06,43.09,87592.0,42.1006,42.1299,42.0908,42.1202,87592.0
2019-10-09 12:15:00,43.09,43.1,43.04,43.05,42241.0,42.1202,42.1299,42.0713,42.0811,42241.0
2019-10-09 12:20:00,43.06,43.08,43.02,43.05,67728.0,42.0908,42.1104,42.0517,42.0811,67728.0
2019-10-09 12:25:00,43.05,43.06,42.96,42.98,57679.0,42.0811,42.0908,41.9931,42.0126,57679.0
2019-10-09 12:30:00,42.99,43.05,42.99,43.03,60996.0,42.0224,42.0811,42.0224,42.0615,60996.0
2019-10-09 12:35:00,43.03,43.06,43.02,43.02,80479.0,42.0615,42.0908,42.0517,42.0517,80479.0
2019-10-09 12:40:00,43.03,43.05,43.0,43.04,41712.0,42.0615,42.0811,42.0322,42.0713,41712.0
2019-10-09 12:45:00,43.03,43.04,42.96,42.97,97720.0,42.0615,42.0713,41.9931,42.0029,97720.0
2019-10-09 12:50:00,42.97,43.07,42.96,43.05,296071.0,42.0029,42.1006,41.9931,42.0811,296071.0
2019-10-09 12:55:00,43.06,43.08,43.03,43.06,121985.0,42.0908,42.1104,42.0615,42.0908,121985.0
2019-10-09 13:00:00,43.07,43.13,43.0,43.04,209730.0,42.1006,42.1593,42.0322,42.0713,209730.0
2019-10-09 13:05:00,43.03,43.03,42.98,42.99,56303.0,42.0615,42.0615,42.0126,42.0224,56303.0
2019-10-09 13:10:00,43.0,43.01,42.97,42.98,87361.0,42.0322,42.042,42.0029,42.0126,87361.0
2019-10-09 13:15:00,42.98,43.0,42.95,42.98,44101.0,42.0126,42.0322,41.9833,42.0126,44101.0
2019-10-09 13:20:00,42.97,42.99,42.94,42.97,48871.0,42.0029,42.0224,41.9735,42.0029,48871.0
2019-10-09 13:25:00,42.97,42.99,42.94,42.96,55311.0,42.0029,42.0224,41.9735,41.9931,55311.0
2019-10-09 13:30:00,42.97,43.03,42.96,43.01,59737.0,42.0029,42.0615,41.9931,42.042,59737.0
2019-10-09 13:35:00,43.01,43.03,43.0,43.01,54258.0,42.042,42.0615,42.0322,42.042,54258.0
2019-10-09 13:40:00,43.01,43.05,43.0,43.02,63088.0,42.042,42.0811,42.0322,42.0517,63088.0
2019-10-09 13:45:00,43.03,43.09,43.01,43.05,141828.0,42.0615,42.1202,42.042,42.0811,141828.0
2019-10-09 13:50:00,43.05,43.07,43.03,43.07,84349.0,42.0811,42.1006,42.0615,42.1006,84349.0
2019-10-09 13:55:00,43.06,43.07,43.02,43.04,41353.0,42.0908,42.1006,42.0517,42.0713,41353.0
2019-10-09 14:00:00,43.03,43.06,42.99,43.0,85917.0,42.0615,42.0908,42.0224,42.0322,85917.0
2019-10-09 14:05:00,43.0,43.06,42.99,43.01,64413.0,42.0322,42.0908,42.0224,42.042,64413.0
2019-10-09 14:10:00,43.02,43.04,43.0,43.02,101898.0,42.0517,42.0713,42.0322,42.0517,101898.0
2019-10-09 14:15:00,43.02,43.07,43.0,43.06,106262.0,42.0517,42.1006,42.0322,42.0908,106262.0
2019-10-09 14:20:00,43.06,43.09,43.03,43.04,97730.0,42.0908,42.1202,42.0615,42.0713,97730.0
2019-10-09 14:25:00,43.05,43.05,42.98,43.0,136148.0,42.0811,42.0811,42.0126,42.0322,136148.0
2019-10-09 14:30:00,43.01,43.03,42.99,43.0,109459.0,42.042,42.0615,42.0224,42.0322,109459.0
2019-10-09 14:35:00,43.0,43.04,42.97,43.03,69137.0,42.0322,42.0713,42.0029,42.0615,69137.0
2019-10-09 14:40:00,43.03,43.03,42.98,43.01,100179.0,42.0615,42.0615,42.0126,42.042,100179.0
2019-10-09 14:45:00,43.01,43.04,42.99,43.0,61662.0,42.042,42.0713,42.0224,42.0322,61662.0
2019-10-09 14:50:00,43.0,43.07,42.99,43.06,118955.0,42.0322,42.1006,42.0224,42.0908,118955.0
2019-10-09 14:55:00,43.06,43.06,43.01,43.04,97461.0,42.0908,42.0908,42.042,42.0713,97461.0
2019-10-09 15:00:00,43.04,43.09,43.02,43.07,140806.0,42.0713,42.1202,42.0517,42.1006,140806.0
2019-10-09 15:05:00,43.07,43.12,43.06,43.11,156491.0,42.1006,42.1495,42.0908,42.1397,156491.0
2019-10-09 15:10:00,43.11,43.13,43.07,43.08,110711.0,42.1397,42.1593,42.1006,42.1104,110711.0
2019-10-09 15:15:00,43.09,43.1,43.07,43.09,89828.0,42.1202,42.1299,42.1006,42.1202,89828.0
2019-10-09 15:20:00,43.08,43.08,43.03,43.05,79491.0,42.1104,42.1104,42.0615,42.0811,79491.0
2019-10-09 15:25:00,43.05,43.1,43.04,43.1,60499.0,42.0811,42.1299,42.0713,42.1299,60499.0
2019-10-09 15:30:00,43.11,43.16,43.09,43.14,152316.0,42.1397,42.1886,42.1202,42.169,152316.0
2019-10-09 15:35:00,43.14,43.18,43.13,43.16,104867.0,42.169,42.2081,42.1593,42.1886,104867.0
2019-10-09 15:40:00,43.16,43.16,42.95,42.95,587260.0,42.1886,42.1886,41.9833,41.9833,587260.0
2019-10-09 15:45:00,42.95,43.05,42.91,42.92,318225.0,41.9833,42.0811,41.9442,41.954,318225.0
2019-10-09 15:50:00,42.92,42.96,42.9,42.93,182907.0,41.954,41.9931,41.9344,41.9638,182907.0
2019-10-09 15:55:00,42.93,42.96,42.83,42.88,583168.0,41.9638,41.9931,41.866,41.9149,583168.0
2019-10-10 09:30:00,42.87,42.95,42.68,42.71,900251.0,41.9051,41.9833,41.7194,41.7487,900251.0
2019-10-10 09:35:00,42.72,42.84,42.61,42.83,469374.0,41.7585,41.8758,41.651,41.866,469374.0
2019-10-10 09:40:00,42.83,43.1,42.79,43.02,342257.0,41.866,42.1299,41.8269,42.0517,342257.0
2019-10-10 09:45:00,43.02,43.23,43.0,43.21,290073.0,42.0517,42.257,42.0322,42.2375,290073.0
2019-10-10 09:50:00,43.2,43.55,43.2,43.52,736451.0,42.2277,42.5698,42.2277,42.5405,736451.0
2019-10-10 09:55:00,43.53,43.75,43.51,43.7,476898.0,42.5503,42.7653,42.5307,42.7164,476898.0
2019-10-10 10:00:00,43.69,43.77,43.58,43.59,425774.0,42.7067,42.7848,42.5991,42.6089,425774.0
2019-10-10 10:05:00,43.6,43.65,43.54,43.62,234028.0,42.6187,42.6676,42.56,42.6382,234028.0
2019-10-10 10:10:00,43.62,43.69,43.48,43.5,293539.0,42.6382,42.7067,42.5014,42.5209,293539.0
2019-10-10 10:15:00,43.49,43.59,43.45,43.54,217289.0,42.5112,42.6089,42.4721,42.56,217289.0
2019-10-10 10:20:00,43.54,43.56,43.47,43.51,173838.0,42.56,42.5796,42.4916,42.5307,173838.0
2019-10-10 10:25:00,43.52,43.59,43.49,43.53,139396.0,42.5405,42.6089,42.5112,42.5503,139396.0
2019-10-10 10:30:00,43.54,43.64,43.23,43.62,189231.0,42.56,42.6578,42.257,42.6382,189231.0
2019-10-10 10:35:00,43.62,43.66,43.55,43.61,115002.0,42.6382,42.6773,42.5698,42.6285,115002.0
2019-10-10 10:40:00,43.62,43.62,43.54,43.58,93734.0,42.6382,42.6382,42.56,42.5991,93734.0
2019-10-10 10:45:00,43.59,43.65,43.56,43.6,131647.0,42.6089,42.6676,42.5796,42.6187,131647.0
2019-10-10 10:50:00,43.6,43.65,43.54,43.64,93991.0,42.6187,42.6676,42.56,42.6578,93991.0
2019-10-10 10:55:00,43.64,43.67,43.59,43.63,127814.0,42.6578,42.6871,42.6089,42.648,127814.0
2019-10-10 11:00:00,43.64,43.65,43.55,43.61,140311.0,42.6578,42.6676,42.5698,42.6285,140311.0
2019-10-10 11:05:00,43.61,43.72,43.59,43.68,199410.0,42.6285,42.736,42.6089,42.6969,199410.0
2019-10-10 11:10:00,43.68,43.77,43.66,43.76,204777.0,42.6969,42.7848,42.6773,42.7751,204777.0
2019-10-10 11:15:00,43.76,43.79,43.73,43.76,122321.0,42.7751,42.8044,42.7457,42.7751,122321.0
2019-10-10 11:20:00,43.76,43.77,43.68,43.72,102073.0,42.7751,42.7848,42.6969,42.736,102073.0
2019-10-10 11:25:00,43.72,43.72,43.64,43.68,118735.0,42.736,42.736,42.6578,42.6969,118735.0
2019-10-10 11:30:00,43.68,43.74,43.67,43.73,87946.0,42.6969,42.7555,42.6871,42.7457,87946.0
2019-10-10 11:35:00,43.72,43.74,43.67,43.72,59744.0,42.736,42.7555,42.6871,42.736,59744.0
2019-10-10 11:40:00,43.71,43.74,43.68,43.71,98523.0,42.7262,42.7555,42.6969,42.7262,98523.0
2019-10-10 11:45:00,43.72,43.74,43.7,43.73,75514.0,42.736,42.7555,42.7164,42.7457,75514.0
2019-10-10 11:50:00,43.73,43.74,43.69,43.72,84891.0,42.7457,42.7555,42.7067,42.736,84891.0
2019-10-10 11:55:00,43.72,43.74,43.69,43.73,61395.0,42.736,42.7555,42.7067,42.7457,61395.0
2019-10-10 12:00:00,43.73,43.76,43.71,43.71,103171.0,42.7457,42.7751,42.7262,42.7262,103171.0
2019-10-10 12:05:00,43.71,43.72,43.65,43.66,91496.0,42.7262,42.736,42.6676,42.6773,91496.0
2019-10-10 12:10:00,43.65,43.7,43.63,43.66,82396.0,42.6676,42.7164,42.648,42.6773,82396.0
2019-10-10 12:15:00,43.66,43.7,43.63,43.65,99305.0,42.6773,42.7164,42.648,42.6676,99305.0
2019-10-10 12:20:00,43.64,43.65,43.6,43.61,93541.0,42.6578,42.6676,42.6187,42.6285,93541.0
2019-10-10 12:25:00,43.61,43.61,43.53,43.58,133753.0,42.6285,42.6285,42.5503,42.5991,133753.0
2019-10-10 12:30:00,43.57,43.59,43.44,43.48,126294.0,42.5894,42.6089,42.4623,42.5014,126294.0
2019-10-10 12:35:00,43.48,43.5,43.47,43.48,95996.0,42.5014,42.5209,42.4916,42.5014,95996.0
2019-10-10 12:40:00,43.49,43.54,43.48,43.52,76819.0,42.5112,42.56,42.5014,42.5405,76819.0
2019-10-10 12:45:00,43.52,43.54,43.5,43.52,57537.0,42.5405,42.56,42.5209,42.5405,57537.0
2019-10-10 12:50:00,43.52,43.55,43.51,43.53,56018.0,42.5405,42.5698,42.5307,42.5503,56018.0
2019-10-10 12:55:00,43.54,43.55,43.48,43.5,129087.0,42.56,42.5698,42.5014,42.5209,129087.0
2019-10-10 13:00:00,43.49,43.53,43.45,43.49,110842.0,42.5112,42.5503,42.4721,42.5112,110842.0
2019-10-10 13:05:00,43.5,43.54,43.47,43.48,113176.0,42.5209,42.56,42.4916,42.5014,113176.0
2019-10-10 13:10:00,43.48,43.49,43.43,43.44,85030.0,42.5014,42.5112,42.4525,42.4623,85030.0
2019-10-10 13:15:00,43.44,43.45,43.41,43.44,55372.0,42.4623,42.4721,42.433,42.4623,55372.0
2019-10-10 13:20:00,43.44,43.47,43.42,43.44,73864.0,42.4623,42.4916,42.4427,42.4623,73864.0
2019-10-10 13:25:00,43.44,43.46,43.41,43.41,44555.0,42.4623,42.4818,42.433,42.433,44555.0
2019-10-10 13:30:00,43.41,43.42,43.3,43.33,118166.0,42.433,42.4427,42.3254,42.3548,118166.0
2019-10-10 13:35:00,43.34,43.36,43.33,43.34,52258.0,42.3645,42.3841,42.3548,42.3645,52258.0
2019-10-10 13:40:00,43.34,43.37,43.34,43.36,38283.0,42.3645,42.3939,42.3645,42.3841,38283.0
2019-10-10 13:45:00,43.36,43.38,43.34,43.38,58852.0,42.3841,42.4036,42.3645,42.4036,58852.0
2019-10-10 13:50:00,43.37,43.39,43.35,43.37,46710.0,42.3939,42.4134,42.3743,42.3939,46710.0
2019-10-10 13:55:00,43.37,43.42,43.34,43.38,123337.0,42.3939,42.4427,42.3645,42.4036,123337.0
2019-10-10 14:00:00,43.38,43.41,43.37,43.4,61304.0,42.4036,42.433,42.3939,42.4232,61304.0
2019-10-10 14:05:00,43.4,43.44,43.12,43.21,364857.0,42.4232,42.4623,42.1495,42.2375,364857.0
2019-10-10 14:10:00,43.21,43.36,43.18,43.32,127631.0,42.2375,42.3841,42.2081,42.345,127631.0
2019-10-10 14:15:00,43.32,43.39,43.29,43.31,105756.0,42.345,42.4134,42.3157,42.3352,105756.0
2019-10-10 14:20:00,43.31,43.35,43.28,43.29,160519.0,42.3352,42.3743,42.3059,42.3157,160519.0
2019-10-10 14:25:00,43.29,43.31,43.25,43.29,112259.0,42.3157,42.3352,42.2766,42.3157,112259.0
2019-10-10 14:30:00,43.29,43.31,43.27,43.3,100629.0,42.3157,42.3352,42.2961,42.3254,100629.0
2019-10-10 14:35:00,43.29,43.31,43.28,43.3,64538.0,42.3157,42.3352,42.3059,42.3254,64538.0
2019-10-10 14:40:00,43.29,43.3,43.2,43.23,109219.0,42.3157,42.3254,42.2277,42.257,109219.0
2019-10-10 14:45:00,43.23,43.28,43.22,43.26,59067.0,42.257,42.3059,42.2472,42.2863,59067.0
2019-10-10 14:50:00,43.27,43.29,43.24,43.27,53447.0,42.2961,42.3157,42.2668,42.2961,53447.0
2019-10-10 14:55:00,43.27,43.3,43.23,43.25,109716.0,42.2961,42.3254,42.257,42.2766,109716.0
2019-10-10 15:00:00,43.25,43.28,43.22,43.27,209239.0,42.2766,42.3059,42.2472,42.2961,209239.0
2019-10-10 15:05:00,43.26,43.28,43.22,43.27,149371.0,42.2863,42.3059,42.2472,42.2961,149371.0
2019-10-10 15:10:00,43.26,43.3,43.23,43.29,121357.0,42.2863,42.3254,42.257,42.3157,121357.0
2019-10-10 15:15:00,43.29,43.35,43.27,43.34,277236.0,42.3157,42.3743,42.2961,42.3645,277236.0
2019-10-10 15:20:00,43.34,43.37,43.31,43.33,119033.0,42.3645,42.3939,42.3352,42.3548,119033.0
2019-10-10 15:25:00,43.33,43.41,43.33,43.37,166091.0,42.3548,42.433,42.3548,42.3939,166091.0
2019-10-10 15:30:00,43.37,43.39,43.31,43.32,199710.0,42.3939,42.4134,42.3352,42.345,199710.0
2019-10-10 15:35:00,43.32,43.35,43.27,43.34,102047.0,42.345,42.3743,42.2961,42.3645,102047.0
2019-10-10 15:40:00,43.33,43.36,43.28,43.33,154882.0,42.3548,42.3841,42.3059,42.3548,154882.0
2019-10-10 15:45:00,43.33,43.33,43.25,43.3,308010.0,42.3548,42.3548,42.2766,42.3254,308010.0
2019-10-10 15:50:00,43.3,43.32,43.23,43.26,310653.0,42.3254,42.345,42.257,42.2863,310653.0
2019-10-10 15:55:00,43.25,43.3,43.23,43.3,607661.0,42.2766,42.3254,42.257,42.3254,607661.0
2019-10-11 09:30:00,44.32,44.72,44.3,44.42,1294328.0,43.3225,43.7135,43.3029,43.4202,1294328.0
2019-10-11 09:35:00,44.42,44.63,44.28,44.49,680932.0,43.4202,43.6255,43.2834,43.4886,680932.0
2019-10-11 09:40:00,44.48,44.5,44.34,44.46,478290.0,43.4789,43.4984,43.342,43.4593,478290.0
2019-10-11 09:45:00,44.46,44.66,44.45,44.53,627823.0,43.4593,43.6548,43.4495,43.5277,627823.0
2019-10-11 09:50:00,44.54,44.61,44.43,44.58,309892.0,43.5375,43.6059,43.43,43.5766,309892.0
2019-10-11 09:55:00,44.59,44.61,44.46,44.49,214220.0,43.5864,43.6059,43.4593,43.4886,214220.0
2019-10-11 10:00:00,44.5,44.57,44.43,44.52,275869.0,43.4984,43.5668,43.43,43.518,275869.0
2019-10-11 10:05:00,44.52,44.52,44.36,44.38,278141.0,43.518,43.518,43.3616,43.3811,278141.0
2019-10-11 10:10:00,44.38,44.46,44.34,44.44,339301.0,43.3811,43.4593,43.342,43.4398,339301.0
2019-10-11 10:15:00,44.44,44.47,44.34,44.4,171241.0,43.4398,43.4691,43.342,43.4007,171241.0
2019-10-11 10:20:00,44.4,44.49,44.37,44.48,232600.0,43.4007,43.4886,43.3713,43.4789,232600.0
2019-10-11 10:25:00,44.48,44.65,44.48,44.63,382646.0,43.4789,43.645,43.4789,43.6255,382646.0
2019-10-11 10:30:00,44.63,44.71,44.63,44.66,291423.0,43.6255,43.7037,43.6255,43.6548,291423.0
2019-10-11 10:35:00,44.65,44.67,44.55,44.57,180531.0,43.645,43.6646,43.5473,43.5668,180531.0
2019-10-11 10:40:00,44.57,44.64,44.54,44.61,126225.0,43.5668,43.6353,43.5375,43.6059,126225.0
2019-10-11 10:45:00,44.61,44.69,44.6,44.67,128653.0,43.6059,43.6841,43.5962,43.6646,128653.0
2019-10-11 10:50:00,44.68,44.72,44.66,44.7,148005.0,43.6744,43.7135,43.6548,43.6939,148005.0
2019-10-11 10:55:00,44.69,44.74,44.68,44.71,154952.0,43.6841,43.733,43.6744,43.7037,154952.0
2019-10-11 11:00:00,44.7,44.76,44.7,44.74,186509.0,43.6939,43.7526,43.6939,43.733,186509.0
2019-10-11 11:05:00,44.73,44.84,44.72,44.84,245825.0,43.7232,43.8308,43.7135,43.8308,245825.0
2019-10-11 11:10:00,44.84,44.9,44.83,44.87,241999.0,43.8308,43.8894,43.821,43.8601,241999.0
2019-10-11 11:15:00,44.87,44.99,44.86,44.94,240520.0,43.8601,43.9774,43.8503,43.9285,240520.0
2019-10-11 11:20:00,44.95,44.98,44.86,44.88,179896.0,43.9383,43.9676,43.8503,43.8699,179896.0
2019-10-11 11:25:00,44.88,44.98,44.84,44.92,247050.0,43.8699,43.9676,43.8308,43.909,247050.0
2019-10-11 11:30:00,44.92,45.03,44.89,44.98,332671.0,43.909,44.0165,43.8796,43.9676,332671.0
2019-10-11 11:35:00,44.98,44.99,44.89,44.93,293619.0,43.9676,43.9774,43.8796,43.9187,293619.0
2019-10-11 11:40:00,44.94,44.95,44.84,44.86,224281.0,43.9285,43.9383,43.8308,43.8503,224281.0
2019-10-11 11:45:00,44.86,44.97,44.81,44.84,342174.0,43.8503,43.9578,43.8014,43.8308,342174.0
2019-10-11 11:50:00,44.84,44.86,44.75,44.76,258726.0,43.8308,43.8503,43.7428,43.7526,258726.0
2019-10-11 11:55:00,44.77,44.8,44.74,44.78,111639.0,43.7623,43.7917,43.733,43.7721,111639.0
2019-10-11 12:00:00,44.78,44.79,44.67,44.75,217000.0,43.7721,43.7819,43.6646,43.7428,217000.0
2019-10-11 12:05:00,44.75,44.81,44.74,44.8,167061.0,43.7428,43.8014,43.733,43.7917,167061.0
2019-10-11 12:10:00,44.8,44.86,44.78,44.84,103477.0,43.7917,43.8503,43.7721,43.8308,103477.0
2019-10-11 12:15:00,44.84,44.92,44.78,44.91,121419.0,43.8308,43.909,43.7721,43.8992,121419.0
2019-10-11 12:20:00,44.91,44.99,44.9,44.98,156061.0,43.8992,43.9774,43.8894,43.9676,156061.0
2019-10-11 12:25:00,44.98,45.04,44.97,45.01,176761.0,43.9676,44.0263,43.9578,43.9969,176761.0
2019-10-11 12:30:00,45.02,45.02,44.56,44.85,676058.0,44.0067,44.0067,43.5571,43.8405,676058.0
2019-10-11 12:35:00,44.85,44.98,44.84,44.97,126581.0,43.8405,43.9676,43.8308,43.9578,126581.0
2019-10-11 12:40:00,44.97,44.99,44.94,44.98,124129.0,43.9578,43.9774,43.9285,43.9676,124129.0
2019-10-11 12:45:00,44.98,45.03,44.97,45.01,194491.0,43.9676,44.0165,43.9578,43.9969,194491.0
2019-10-11 12:50:00,45.01,45.14,44.97,45.09,255064.0,43.9969,44.124,43.9578,44.0751,255064.0
2019-10-11 12:55:00,45.09,45.15,45.07,45.15,143671.0,44.0751,44.1338,44.0556,44.1338,143671.0
2019-10-11 13:00:00,45.14,45.19,45.14,45.19,180669.0,44.124,44.1729,44.124,44.1729,180669.0
2019-10-11 13:05:00,45.19,45.22,45.14,45.16,216123.0,44.1729,44.2022,44.124,44.1436,216123.0
2019-10-11 13:10:00,45.16,45.23,45.16,45.18,175880.0,44.1436,44.212,44.1436,44.1631,175880.0
2019-10-11 13:15:00,45.17,45.28,45.17,45.26,225161.0,44.1533,44.2609,44.1533,44.2413,225161.0
2019-10-11 13:20:00,45.27,45.3,45.24,45.3,152930.0,44.2511,44.2804,44.2218,44.2804,152930.0
2019-10-11 13:25:00,45.29,45.57,45.29,45.43,777968.0,44.2706,44.5443,44.2706,44.4075,777968.0
2019-10-11 13:30:00,45.42,45.51,45.36,45.46,360123.0,44.3977,44.4857,44.3391,44.4368,360123.0
2019-10-11 13:35:00,45.45,45.52,45.36,45.4,219241.0,44.427,44.4955,44.3391,44.3782,219241.0
2019-10-11 13:40:00,45.4,45.55,45.4,45.53,216834.0,44.3782,44.5248,44.3782,44.5052,216834.0
2019-10-11 13:45:00,45.53,45.57,45.5,45.57,202381.0,44.5052,44.5443,44.4759,44.5443,202381.0
2019-10-11 13:50:00,45.57,45.62,45.54,45.62,246438.0,44.5443,44.5932,44.515,44.5932,246438.0
2019-10-11 13:55:00,45.62,45.67,45.54,45.61,284919.0,44.5932,44.6421,44.515,44.5834,284919.0
2019-10-11 14:00:00,45.61,45.63,45.58,45.6,191088.0,44.5834,44.603,44.5541,44.5737,191088.0
2019-10-11 14:05:00,45.6,45.67,45.6,45.66,206501.0,44.5737,44.6421,44.5737,44.6323,206501.0
2019-10-11 14:10:00,45.66,45.7,45.58,45.66,286706.0,44.6323,44.6714,44.5541,44.6323,286706.0
2019-10-11 14:15:00,45.66,45.71,45.65,45.7,163129.0,44.6323,44.6812,44.6225,44.6714,163129.0
2019-10-11 14:20:00,45.7,45.72,45.66,45.71,188277.0,44.6714,44.691,44.6323,44.6812,188277.0
2019-10-11 14:25:00,45.71,45.77,45.7,45.73,164362.0,44.6812,44.7398,44.6714,44.7007,164362.0
2019-10-11 14:30:00,45.73,45.82,45.73,45.79,205009.0,44.7007,44.7887,44.7007,44.7594,205009.0
2019-10-11 14:35:00,45.79,45.79,45.73,45.75,174247.0,44.7594,44.7594,44.7007,44.7203,174247.0
2019-10-11 14:40:00,45.74,45.8,45.73,45.79,166066.0,44.7105,44.7692,44.7007,44.7594,166066.0
2019-10-11 14:45:00,45.8,45.8,45.74,45.76,127622.0,44.7692,44.7692,44.7105,44.7301,127622.0
2019-10-11 14:50:00,45.76,45.77,45.64,45.69,286692.0,44.7301,44.7398,44.6128,44.6616,286692.0
2019-10-11 14:55:00,45.69,45.69,45.51,45.55,395069.0,44.6616,44.6616,44.4857,44.5248,395069.0
2019-10-11 15:00:00,45.55,45.55,45.41,45.45,505869.0,44.5248,44.5248,44.3879,44.427,505869.0
2019-10-11 15:05:00,45.46,45.52,45.43,45.5,233833.0,44.4368,44.4955,44.4075,44.4759,233833.0
2019-10-11 15:10:00,45.5,45.54,45.47,45.53,213188.0,44.4759,44.515,44.4466,44.5052,213188.0
2019-10-11 15:15:00,45.54,45.58,45.53,45.55,173797.0,44.515,44.5541,44.5052,44.5248,173797.0
2019-10-11 15:20:00,45.54,45.59,45.5,45.51,185305.0,44.515,44.5639,44.4759,44.4857,185305.0
2019-10-11 15:25:00,45.51,45.52,45.39,45.4,255798.0,44.4857,44.4955,44.3684,44.3782,255798.0
2019-10-11 15:30:00,45.4,45.44,45.26,45.43,594388.0,44.3782,44.4173,44.2413,44.4075,594388.0
2019-10-11 15:35:00,45.42,45.65,45.41,45.65,646209.0,44.3977,44.6225,44.3879,44.6225,646209.0
2019-10-11 15:40:00,45.65,45.67,45.42,45.42,654326.0,44.6225,44.6421,44.3977,44.3977,654326.0
2019-10-11 15:45:00,45.41,45.48,45.26,45.36,773139.0,44.3879,44.4564,44.2413,44.3391,773139.0
2019-10-11 15:50:00,45.35,45.49,45.3,45.36,756246.0,44.3293,44.4661,44.2804,44.3391,756246.0
2019-10-11 15:55:00,45.36,45.4,45.07,45.1,1357124.0,44.3391,44.3782,44.0556,44.0849,1357124.0
2019-10-14 09:30:00,44.96,45.33,44.88,45.06,914683.0,43.9481,44.3097,43.8699,44.0458,914683.0
2019-10-14 09:35:00,45.07,45.2,45.01,45.13,247508.0,44.0556,44.1827,43.9969,44.1142,247508.0
2019-10-14 09:40:00,45.13,45.3,45.04,45.09,300792.0,44.1142,44.2804,44.0263,44.0751,300792.0
2019-10-14 09:45:00,45.1,45.16,44.97,45.01,284153.0,44.0849,44.1436,43.9578,43.9969,284153.0
2019-10-14 09:50:00,45.01,45.01,44.85,44.91,347843.0,43.9969,43.9969,43.8405,43.8992,347843.0
2019-10-14 09:55:00,44.92,44.99,44.89,44.91,307238.0,43.909,43.9774,43.8796,43.8992,307238.0
2019-10-14 10:00:00,44.91,45.0,44.9,44.94,205022.0,43.8992,43.9872,43.8894,43.9285,205022.0
2019-10-14 10:05:00,44.94,45.08,44.92,45.08,229101.0,43.9285,44.0654,43.909,44.0654,229101.0
2019-10-14 10:10:00,45.07,45.08,44.84,44.84,237099.0,44.0556,44.0654,43.8308,43.8308,237099.0
2019-10-14 10:15:00,44.85,44.88,44.8,44.83,190667.0,43.8405,43.8699,43.7917,43.821,190667.0
2019-10-14 10:20:00,44.82,44.92,44.8,44.86,152138.0,43.8112,43.909,43.7917,43.8503,152138.0
2019-10-14 10:25:00,44.86,44.9,44.83,44.88,96092.0,43.8503,43.8894,43.821,43.8699,96092.0
2019-10-14 10:30:00,44.89,44.92,44.88,44.9,136900.0,43.8796,43.909,43.8699,43.8894,136900.0
2019-10-14 10:35:00,44.89,44.94,44.87,44.93,91398.0,43.8796,43.9285,43.8601,43.9187,91398.0
2019-10-14 10:40:00,44.92,44.97,44.89,44.96,91206.0,43.909,43.9578,43.8796,43.9481,91206.0
2019-10-14 10:45:00,44.95,45.02,44.94,45.0,118368.0,43.9383,44.0067,43.9285,43.9872,118368.0
2019-10-14 10:50:00,45.0,45.03,44.95,44.97,103718.0,43.9872,44.0165,43.9383,43.9578,103718.0
2019-10-14 10:55:00,44.96,45.02,44.94,45.01,89558.0,43.9481,44.0067,43.9285,43.9969,89558.0
2019-10-14 11:00:00,45.01,45.05,44.92,44.93,167211.0,43.9969,44.036,43.909,43.9187,167211.0
2019-10-14 11:05:00,44.93,44.99,44.91,44.96,79441.0,43.9187,43.9774,43.8992,43.9481,79441.0
2019-10-14 11:10:00,44.96,44.99,44.94,44.98,63154.0,43.9481,43.9774,43.9285,43.9676,63154.0
2019-10-14 11:15:00,44.98,45.01,44.96,45.0,63548.0,43.9676,43.9969,43.9481,43.9872,63548.0
2019-10-14 11:20:00,45.01,45.08,45.0,45.04,139877.0,43.9969,44.0654,43.9872,44.0263,139877.0
2019-10-14 11:25:00,45.04,45.04,44.97,44.98,68744.0,44.0263,44.0263,43.9578,43.9676,68744.0
2019-10-14 11:30:00,44.98,45.03,44.97,45.0,57071.0,43.9676,44.0165,43.9578,43.9872,57071.0
2019-10-14 11:35:00,45.0,45.11,45.0,45.09,94666.0,43.9872,44.0947,43.9872,44.0751,94666.0
2019-10-14 11:40:00,45.09,45.11,45.05,45.07,73269.0,44.0751,44.0947,44.036,44.0556,73269.0
2019-10-14 11:45:00,45.07,45.11,45.06,45.07,61768.0,44.0556,44.0947,44.0458,44.0556,61768.0
2019-10-14 11:50:00,45.07,45.09,45.05,45.06,43909.0,44.0556,44.0751,44.036,44.0458,43909.0
2019-10-14 11:55:00,45.05,45.07,45.02,45.05,106072.0,44.036,44.0556,44.0067,44.036,106072.0
2019-10-14 12:00:00,45.05,45.06,44.94,44.95,74808.0,44.036,44.0458,43.9285,43.9383,74808.0
2019-10-14 12:05:00,44.95,44.99,44.91,44.96,153052.0,43.9383,43.9774,43.8992,43.9481,153052.0
2019-10-14 12:10:00,44.96,44.99,44.93,44.98,91797.0,43.9481,43.9774,43.9187,43.9676,91797.0
2019-10-14 12:15:00,44.98,44.98,44.91,44.93,68831.0,43.9676,43.9676,43.8992,43.9187,68831.0
2019-10-14 12:20:00,44.93,44.97,44.88,44.95,60933.0,43.9187,43.9578,43.8699,43.9383,60933.0
2019-10-14 12:25:00,44.95,44.95,44.88,44.89,66707.0,43.9383,43.9383,43.8699,43.8796,66707.0
2019-10-14 12:30:00,44.89,44.89,44.86,44.89,54576.0,43.8796,43.8796,43.8503,43.8796,54576.0
2019-10-14 12:35:00,44.9,44.96,44.89,44.91,57566.0,43.8894,43.9481,43.8796,43.8992,57566.0
2019-10-14 12:40:00,44.92,44.95,44.91,44.93,36055.0,43.909,43.9383,43.8992,43.9187,36055.0
2019-10-14 12:45:00,44.93,44.94,44.91,44.92,35032.0,43.9187,43.9285,43.8992,43.909,35032.0
2019-10-14 12:50:00,44.93,44.94,44.9,44.91,34184.0,43.9187,43.9285,43.8894,43.8992,34184.0
2019-10-14 12:55:00,44.9,44.92,44.88,44.9,40603.0,43.8894,43.909,43.8699,43.8894,40603.0
2019-10-14 13:00:00,44.9,44.9,44.86,44.87,62613.0,43.8894,43.8894,43.8503,43.8601,62613.0
2019-10-14 13:05:00,44.88,44.94,44.86,44.92,64605.0,43.8699,43.9285,43.8503,43.909,64605.0
2019-10-14 13:10:00,44.92,44.95,44.9,44.94,47812.0,43.909,43.9383,43.8894,43.9285,47812.0
2019-10-14 13:15:00,44.94,44.95,44.86,44.87,35619.0,43.9285,43.9383,43.8503,43.8601,35619.0
2019-10-14 13:20:00,44.87,44.9,44.87,44.88,61523.0,43.8601,43.8894,43.8601,43.8699,61523.0
2019-10-14 13:25:00,44.89,44.9,44.85,44.87,67186.0,43.8796,43.8894,43.8405,43.8601,67186.0
2019-10-14 13:30:00,44.86,44.87,44.83,44.86,37939.0,43.8503,43.8601,43.821,43.8503,37939.0
2019-10-14 13:35:00,44.86,44.89,44.86,44.88,76449.0,43.8503,43.8796,43.8503,43.8699,76449.0
2019-10-14 13:40:00,44.89,44.92,44.86,44.88,58615.0,43.8796,43.909,43.8503,43.8699,58615.0
2019-10-14 13:45:00,44.89,44.94,44.87,44.94,86032.0,43.8796,43.9285,43.8601,43.9285,86032.0
2019-10-14 13:50:00,44.94,44.94,44.89,44.91,59161.0,43.9285,43.9285,43.8796,43.8992,59161.0
2019-10-14 13:55:00,44.91,44.93,44.89,44.91,55202.0,43.8992,43.9187,43.8796,43.8992,55202.0
2019-10-14 14:00:00,44.91,44.94,44.87,44.89,76716.0,43.8992,43.9285,43.8601,43.8796,76716.0
2019-10-14 14:05:00,44.89,44.91,44.87,44.89,53786.0,43.8796,43.8992,43.8601,43.8796,53786.0
2019-10-14 14:10:00,44.9,44.93,44.89,44.93,48396.0,43.8894,43.9187,43.8796,43.9187,48396.0
2019-10-14 14:15:00,44.93,44.94,44.9,44.92,70972.0,43.9187,43.9285,43.8894,43.909,70972.0
2019-10-14 14:20:00,44.92,44.92,44.88,44.89,45478.0,43.909,43.909,43.8699,43.8796,45478.0
2019-10-14 14:25:00,44.89,44.92,44.88,44.89,57771.0,43.8796,43.909,43.8699,43.8796,57771.0
2019-10-14 14:30:00,44.9,44.9,44.87,44.9,38281.0,43.8894,43.8894,43.8601,43.8894,38281.0
2019-10-14 14:35:00,44.89,44.97,44.89,44.91,150920.0,43.8796,43.9578,43.8796,43.8992,150920.0
2019-10-14 14:40:00,44.91,44.92,44.88,44.89,48062.0,43.8992,43.909,43.8699,43.8796,48062.0
2019-10-14 14:45:00,44.9,44.9,44.85,44.87,53932.0,43.8894,43.8894,43.8405,43.8601,53932.0
2019-10-14 14:50:00,44.88,44.91,44.84,44.86,58506.0,43.8699,43.8992,43.8308,43.8503,58506.0
2019-10-14 14:55:00,44.86,44.88,44.84,44.85,54599.0,43.8503,43.8699,43.8308,43.8405,54599.0
2019-10-14 15:00:00,44.86,44.88,44.85,44.85,71698.0,43.8503,43.8699,43.8405,43.8405,71698.0
2019-10-14 15:05:00,44.85,44.89,44.85,44.88,54328.0,43.8405,43.8796,43.8405,43.8699,54328.0
2019-10-14 15:10:00,44.88,44.93,44.87,44.9,100943.0,43.8699,43.9187,43.8601,43.8894,100943.0
2019-10-14 15:15:00,44.9,44.91,44.86,44.91,102784.0,43.8894,43.8992,43.8503,43.8992,102784.0
2019-10-14 15:20:00,44.9,44.97,44.9,44.93,118525.0,43.8894,43.9578,43.8894,43.9187,118525.0
2019-10-14 15:25:00,44.93,44.98,44.92,44.94,123409.0,43.9187,43.9676,43.909,43.9285,123409.0
2019-10-14 15:30:00,44.94,44.94,44.88,44.89,165029.0,43.9285,43.9285,43.8699,43.8796,165029.0
2019-10-14 15:35:00,44.89,44.92,44.86,44.87,117287.0,43.8796,43.909,43.8503,43.8601,117287.0
2019-10-14 15:40:00,44.88,44.88,44.82,44.86,79768.0,43.8699,43.8699,43.8112,43.8503,79768.0
2019-10-14 15:45:00,44.85,44.87,44.83,44.86,108771.0,43.8405,43.8601,43.821,43.8503,108771.0
2019-10-14 15:50:00,44.86,44.91,44.84,44.89,214538.0,43.8503,43.8992,43.8308,43.8796,214538.0
2019-10-14 15:55:00,44.91,44.93,44.84,44.86,624806.0,43.8992,43.9187,43.8308,43.8503,624806.0
2019-10-15 09:30:00,45.21,45.42,45.04,45.14,649692.0,44.1924,44.3977,44.0263,44.124,649692.0
2019-10-15 09:35:00,45.14,45.19,45.05,45.15,226294.0,44.124,44.1729,44.036,44.1338,226294.0
2019-10-15 09:40:00,45.15,45.36,45.08,45.12,488504.0,44.1338,44.3391,44.0654,44.1045,488504.0
2019-10-15 09:45:00,45.13,45.18,45.04,45.09,172770.0,44.1142,44.1631,44.0263,44.0751,172770.0
2019-10-15 09:50:00,45.09,45.29,45.09,45.23,210733.0,44.0751,44.2706,44.0751,44.212,210733.0
2019-10-15 09:55:00,45.22,45.35,45.17,45.34,203045.0,44.2022,44.3293,44.1533,44.3195,203045.0
2019-10-15 10:00:00,45.34,45.37,45.27,45.31,196567.0,44.3195,44.3488,44.2511,44.2902,196567.0
2019-10-15 10:05:00,45.32,45.42,45.31,45.4,162078.0,44.3,44.3977,44.2902,44.3782,162078.0
2019-10-15 10:10:00,45.41,45.52,45.39,45.5,255255.0,44.3879,44.4955,44.3684,44.4759,255255.0
2019-10-15 10:15:00,45.5,45.59,45.49,45.55,268565.0,44.4759,44.5639,44.4661,44.5248,268565.0
2019-10-15 10:20:00,45.55,45.64,45.54,45.63,191281.0,44.5248,44.6128,44.515,44.603,191281.0
2019-10-15 10:25:00,45.63,45.71,45.61,45.69,190617.0,44.603,44.6812,44.5834,44.6616,190617.0
2019-10-15 10:30:00,45.69,45.8,45.68,45.79,241500.0,44.6616,44.7692,44.6519,44.7594,241500.0
2019-10-15 10:35:00,45.79,46.04,45.79,46.04,553900.0,44.7594,45.0038,44.7594,45.0038,553900.0
2019-10-15 10:40:00,46.03,46.31,46.02,46.27,852367.0,44.994,45.2677,44.9842,45.2286,852367.0
2019-10-15 10:45:00,46.27,46.3,46.18,46.24,423212.0,45.2286,45.2579,45.1406,45.1993,423212.0
2019-10-15 10:50:00,46.24,46.37,46.22,46.3,273993.0,45.1993,45.3263,45.1797,45.2579,273993.0
2019-10-15 10:55:00,46.3,46.35,46.26,46.29,227879.0,45.2579,45.3068,45.2188,45.2481,227879.0
2019-10-15 11:00:00,46.29,46.31,46.16,46.21,302408.0,45.2481,45.2677,45.1211,45.1699,302408.0
2019-10-15 11:05:00,46.22,46.23,46.1,46.22,234794.0,45.1797,45.1895,45.0624,45.1797,234794.0
2019-10-15 11:10:00,46.21,46.3,46.18,46.19,187126.0,45.1699,45.2579,45.1406,45.1504,187126.0
2019-10-15 11:15:00,46.19,46.32,46.17,46.27,203739.0,45.1504,45.2775,45.1308,45.2286,203739.0
2019-10-15 11:20:00,46.28,46.28,46.17,46.19,161266.0,45.2384,45.2384,45.1308,45.1504,161266.0
2019-10-15 11:25:00,46.18,46.28,46.17,46.24,150337.0,45.1406,45.2384,45.1308,45.1993,150337.0
2019-10-15 11:30:00,46.26,46.31,46.2,46.22,144469.0,45.2188,45.2677,45.1602,45.1797,144469.0
2019-10-15 11:35:00,46.21,46.25,46.16,46.16,143724.0,45.1699,45.209,45.1211,45.1211,143724.0
2019-10-15 11:40:00,46.16,46.21,46.16,46.2,88561.0,45.1211,45.1699,45.1211,45.1602,88561.0
2019-10-15 11:45:00,46.2,46.34,46.19,46.32,134248.0,45.1602,45.297,45.1504,45.2775,134248.0
2019-10-15 11:50:00,46.32,46.32,46.25,46.26,80831.0,45.2775,45.2775,45.209,45.2188,80831.0
2019-10-15 11:55:00,46.26,46.3,46.22,46.24,141641.0,45.2188,45.2579,45.1797,45.1993,141641.0
2019-10-15 12:00:00,46.24,46.3,46.24,46.27,154464.0,45.1993,45.2579,45.1993,45.2286,154464.0
2019-10-15 12:05:00,46.27,46.43,46.26,46.36,331306.0,45.2286,45.385,45.2188,45.3166,331306.0
2019-10-15 12:10:00,46.36,46.4,46.35,46.38,84654.0,45.3166,45.3557,45.3068,45.3361,84654.0
2019-10-15 12:15:00,46.37,46.46,46.37,46.4,125337.0,45.3263,45.4143,45.3263,45.3557,125337.0
2019-10-15 12:20:00,46.4,46.45,46.38,46.4,78736.0,45.3557,45.4045,45.3361,45.3557,78736.0
2019-10-15 12:25:00,46.39,46.41,46.32,46.34,116732.0,45.3459,45.3654,45.2775,45.297,116732.0
2019-10-15 12:30:00,46.33,46.35,46.29,46.31,90750.0,45.2872,45.3068,45.2481,45.2677,90750.0
2019-10-15 12:35:00,46.31,46.35,46.29,46.34,73993.0,45.2677,45.3068,45.2481,45.297,73993.0
2019-10-15 12:40:00,46.35,46.39,46.3,46.3,115495.0,45.3068,45.3459,45.2579,45.2579,115495.0
2019-10-15 12:45:00,46.3,46.33,46.27,46.3,95461.0,45.2579,45.2872,45.2286,45.2579,95461.0
2019-10-15 12:50:00,46.3,46.38,46.29,46.38,69697.0,45.2579,45.3361,45.2481,45.3361,69697.0
2019-10-15 12:55:00,46.37,46.4,46.35,46.38,56757.0,45.3263,45.3557,45.3068,45.3361,56757.0
2019-10-15 13:00:00,46.38,46.44,46.37,46.41,95290.0,45.3361,45.3948,45.3263,45.3654,95290.0
2019-10-15 13:05:00,46.42,46.49,46.4,46.42,125285.0,45.3752,45.4436,45.3557,45.3752,125285.0
2019-10-15 13:10:00,46.41,46.43,46.38,46.41,76479.0,45.3654,45.385,45.3361,45.3654,76479.0
2019-10-15 13:15:00,46.4,46.5,46.4,46.45,107307.0,45.3557,45.4534,45.3557,45.4045,107307.0
2019-10-15 13:20:00,46.45,46.46,46.37,46.38,87762.0,45.4045,45.4143,45.3263,45.3361,87762.0
2019-10-15 13:25:00,46.37,46.41,46.36,46.39,97188.0,45.3263,45.3654,45.3166,45.3459,97188.0
2019-10-15 13:30:00,46.39,46.42,46.38,46.39,42011.0,45.3459,45.3752,45.3361,45.3459,42011.0
2019-10-15 13:35:00,46.4,46.43,46.39,46.4,49844.0,45.3557,45.385,45.3459,45.3557,49844.0
2019-10-15 13:40:00,46.4,46.41,46.36,46.4,73680.0,45.3557,45.3654,45.3166,45.3557,73680.0
2019-10-15 13:45:00,46.4,46.52,46.39,46.5,212284.0,45.3557,45.473,45.3459,45.4534,212284.0
2019-10-15 13:50:00,46.49,46.52,46.42,46.45,121403.0,45.4436,45.473,45.3752,45.4045,121403.0
2019-10-15 13:55:00,46.46,46.51,46.44,46.51,108255.0,45.4143,45.4632,45.3948,45.4632,108255.0
2019-10-15 14:00:00,46.51,46.52,46.46,46.49,115272.0,45.4632,45.473,45.4143,45.4436,115272.0
2019-10-15 14:05:00,46.49,46.5,46.46,46.49,111234.0,45.4436,45.4534,45.4143,45.4436,111234.0
2019-10-15 14:10:00,46.48,46.51,46.44,46.46,117941.0,45.4339,45.4632,45.3948,45.4143,117941.0
2019-10-15 14:15:00,46.45,46.52,46.45,46.51,99284.0,45.4045,45.473,45.4045,45.4632,99284.0
2019-10-15 14:20:00,46.52,46.54,46.49,46.52,62210.0,45.473,45.4925,45.4436,45.473,62210.0
2019-10-15 14:25:00,46.51,46.53,46.48,46.52,73475.0,45.4632,45.4827,45.4339,45.473,73475.0
2019-10-15 14:30:00,46.51,46.52,46.43,46.46,137080.0,45.4632,45.473,45.385,45.4143,137080.0
2019-10-15 14:35:00,46.46,46.54,46.41,46.53,263751.0,45.4143,45.4925,45.3654,45.4827,263751.0
2019-10-15 14:40:00,46.53,46.55,46.48,46.53,123529.0,45.4827,45.5023,45.4339,45.4827,123529.0
2019-10-15 14:45:00,46.54,46.54,46.5,46.52,99181.0,45.4925,45.4925,45.4534,45.473,99181.0
2019-10-15 14:50:00,46.52,46.53,46.51,46.52,88987.0,45.473,45.4827,45.4632,45.473,88987.0
2019-10-15 14:55:00,46.52,46.53,46.45,46.46,104606.0,45.473,45.4827,45.4045,45.4143,104606.0
2019-10-15 15:00:00,46.46,46.48,46.44,46.46,91331.0,45.4143,45.4339,45.3948,45.4143,91331.0
2019-10-15 15:05:00,46.46,46.48,46.38,46.43,141474.0,45.4143,45.4339,45.3361,45.385,141474.0
2019-10-15 15:10:00,46.43,46.44,46.39,46.43,134405.0,45.385,45.3948,45.3459,45.385,134405.0
2019-10-15 15:15:00,46.43,46.47,46.41,46.46,125966.0,45.385,45.4241,45.3654,45.4143,125966.0
2019-10-15 15:20:00,46.46,46.49,46.43,46.44,165349.0,45.4143,45.4436,45.385,45.3948,165349.0
2019-10-15 15:25:00,46.44,46.53,46.41,46.52,139809.0,45.3948,45.4827,45.3654,45.473,139809.0
2019-10-15 15:30:00,46.53,46.55,46.45,46.47,198725.0,45.4827,45.5023,45.4045,45.4241,198725.0
2019-10-15 15:35:00,46.46,46.49,46.45,46.46,168523.0,45.4143,45.4436,45.4045,45.4143,168523.0
2019-10-15 15:40:00,46.46,46.49,46.43,46.46,249357.0,45.4143,45.4436,45.385,45.4143,249357.0
2019-10-15 15:45:00,46.45,46.49,46.44,46.46,267534.0,45.4045,45.4436,45.3948,45.4143,267534.0
2019-10-15 15:50:00,46.46,46.53,46.45,46.52,382357.0,45.4143,45.4827,45.4045,45.473,382357.0
2019-10-15 15:55:00,46.52,46.55,46.43,46.45,1190330.0,45.473,45.5023,45.385,45.4045,1190330.0
2019-10-16 09:30:00,45.99,46.44,45.83,46.35,863239.0,44.9549,45.3948,44.7985,45.3068,863239.0
2019-10-16 09:35:00,46.36,46.51,46.11,46.34,311710.0,45.3166,45.4632,45.0722,45.297,311710.0
2019-10-16 09:40:00,46.34,46.55,46.31,46.48,283390.0,45.297,45.5023,45.2677,45.4339,283390.0
2019-10-16 09:45:00,46.49,46.51,46.32,46.33,332119.0,45.4436,45.4632,45.2775,45.2872,332119.0
2019-10-16 09:50:00,46.33,46.43,46.32,46.41,125182.0,45.2872,45.385,45.2775,45.3654,125182.0
2019-10-16 09:55:00,46.41,46.44,46.23,46.27,146130.0,45.3654,45.3948,45.1895,45.2286,146130.0
2019-10-16 10:00:00,46.27,46.29,46.15,46.21,196820.0,45.2286,45.2481,45.1113,45.1699,196820.0
2019-10-16 10:05:00,46.2,46.37,46.18,46.31,186718.0,45.1602,45.3263,45.1406,45.2677,186718.0
2019-10-16 10:10:00,46.32,46.35,46.21,46.24,198628.0,45.2775,45.3068,45.1699,45.1993,198628.0
2019-10-16 10:15:00,46.24,46.29,46.2,46.27,117148.0,45.1993,45.2481,45.1602,45.2286,117148.0
2019-10-16 10:20:00,46.27,46.48,46.25,46.46,400895.0,45.2286,45.4339,45.209,45.4143,400895.0
2019-10-16 10:25:00,46.47,46.49,46.42,46.43,536578.0,45.4241,45.4436,45.3752,45.385,536578.0
2019-10-16 10:30:00,46.43,46.45,46.35,46.37,274996.0,45.385,45.4045,45.3068,45.3263,274996.0
2019-10-16 10:35:00,46.37,46.38,46.28,46.3,249419.0,45.3263,45.3361,45.2384,45.2579,249419.0
2019-10-16 10:40:00,46.3,46.33,46.23,46.25,110682.0,45.2579,45.2872,45.1895,45.209,110682.0
2019-10-16 10:45:00,46.25,46.27,46.13,46.16,278791.0,45.209,45.2286,45.0917,45.1211,278791.0
2019-10-16 10:50:00,46.17,46.3,46.15,46.25,183704.0,45.1308,45.2579,45.1113,45.209,183704.0
2019-10-16 10:55:00,46.25,46.27,46.17,46.17,103744.0,45.209,45.2286,45.1308,45.1308,103744.0
2019-10-16 11:00:00,46.17,46.21,46.14,46.21,139551.0,45.1308,45.1699,45.1015,45.1699,139551.0
2019-10-16 11:05:00,46.2,46.24,46.17,46.17,103285.0,45.1602,45.1993,45.1308,45.1308,103285.0
2019-10-16 11:10:00,46.17,46.21,46.14,46.18,66258.0,45.1308,45.1699,45.1015,45.1406,66258.0
2019-10-16 11:15:00,46.18,46.19,46.08,46.1,120537.0,45.1406,45.1504,45.0429,45.0624,120537.0
2019-10-16 11:20:00,46.1,46.13,46.06,46.08,67903.0,45.0624,45.0917,45.0233,45.0429,67903.0
2019-10-16 11:25:00,46.07,46.1,46.05,46.06,66432.0,45.0331,45.0624,45.0135,45.0233,66432.0
2019-10-16 11:30:00,46.06,46.09,45.99,45.99,199023.0,45.0233,45.0526,44.9549,44.9549,199023.0
2019-10-16 11:35:00,45.99,46.02,45.93,45.98,159266.0,44.9549,44.9842,44.8962,44.9451,159266.0
2019-10-16 11:40:00,45.98,46.02,45.98,45.99,86887.0,44.9451,44.9842,44.9451,44.9549,86887.0
2019-10-16 11:45:00,46.0,46.07,45.98,46.06,94396.0,44.9647,45.0331,44.9451,45.0233,94396.0
2019-10-16 11:50:00,46.07,46.07,46.01,46.04,101287.0,45.0331,45.0331,44.9744,45.0038,101287.0
2019-10-16 11:55:00,46.03,46.03,45.96,45.96,61206.0,44.994,44.994,44.9256,44.9256,61206.0
2019-10-16 12:00:00,45.97,46.0,45.95,46.0,53283.0,44.9353,44.9647,44.9158,44.9647,53283.0
2019-10-16 12:05:00,45.99,46.04,45.99,46.01,65409.0,44.9549,45.0038,44.9549,44.9744,65409.0
2019-10-16 12:10:00,46.02,46.02,45.94,45.94,69656.0,44.9842,44.9842,44.906,44.906,69656.0
2019-10-16 12:15:00,45.94,45.95,45.9,45.91,79861.0,44.906,44.9158,44.8669,44.8767,79861.0
2019-10-16 12:20:00,45.91,45.93,45.86,45.89,100927.0,44.8767,44.8962,44.8278,44.8571,100927.0
2019-10-16 12:25:00,45.9,45.93,45.87,45.93,52274.0,44.8669,44.8962,44.8376,44.8962,52274.0
2019-10-16 12:30:00,45.93,45.94,45.86,45.9,81882.0,44.8962,44.906,44.8278,44.8669,81882.0
2019-10-16 12:35:00,45.9,45.93,45.89,45.89,51640.0,44.8669,44.8962,44.8571,44.8571,51640.0
2019-10-16 12:40:00,45.89,45.9,45.86,45.88,37750.0,44.8571,44.8669,44.8278,44.8474,37750.0
2019-10-16 12:45:00,45.88,45.9,45.84,45.85,51777.0,44.8474,44.8669,44.8083,44.818,51777.0
2019-10-16 12:50:00,45.85,45.86,45.75,45.8,181991.0,44.818,44.8278,44.7203,44.7692,181991.0
2019-10-16 12:55:00,45.79,45.81,45.77,45.79,82054.0,44.7594,44.7789,44.7398,44.7594,82054.0
2019-10-16 13:00:00,45.78,45.82,45.76,45.78,67843.0,44.7496,44.7887,44.7301,44.7496,67843.0
2019-10-16 13:05:00,45.78,45.78,45.67,45.68,92825.0,44.7496,44.7496,44.6421,44.6519,92825.0
2019-10-16 13:10:00,45.68,45.71,45.66,45.68,97645.0,44.6519,44.6812,44.6323,44.6519,97645.0
2019-10-16 13:15:00,45.67,45.68,45.56,45.57,222139.0,44.6421,44.6519,44.5346,44.5443,222139.0
2019-10-16 13:20:00,45.57,45.58,45.47,45.54,344267.0,44.5443,44.5541,44.4466,44.515,344267.0
2019-10-16 13:25:00,45.56,45.61,45.53,45.58,121278.0,44.5346,44.5834,44.5052,44.5541,121278.0
2019-10-16 13:30:00,45.56,45.65,45.56,45.64,104574.0,44.5346,44.6225,44.5346,44.6128,104574.0
2019-10-16 13:35:00,45.63,45.65,45.54,45.54,303612.0,44.603,44.6225,44.515,44.515,303612.0
2019-10-16 13:40:00,45.54,45.54,45.38,45.48,370795.0,44.515,44.515,44.3586,44.4564,370795.0
2019-10-16 13:45:00,45.48,45.51,45.44,45.45,145128.0,44.4564,44.4857,44.4173,44.427,145128.0
2019-10-16 13:50:00,45.45,45.47,45.38,45.39,119846.0,44.427,44.4466,44.3586,44.3684,119846.0
2019-10-16 13:55:00,45.39,45.39,45.32,45.33,124910.0,44.3684,44.3684,44.3,44.3097,124910.0
2019-10-16 14:00:00,45.33,45.37,45.29,45.3,165728.0,44.3097,44.3488,44.2706,44.2804,165728.0
2019-10-16 14:05:00,45.29,45.33,45.28,45.29,135465.0,44.2706,44.3097,44.2609,44.2706,135465.0
2019-10-16 14:10:00,45.29,45.3,45.21,45.29,184737.0,44.2706,44.2804,44.1924,44.2706,184737.0
2019-10-16 14:15:00,45.29,45.31,45.23,45.26,96314.0,44.2706,44.2902,44.212,44.2413,96314.0
2019-10-16 14:20:00,45.26,45.26,45.2,45.23,111996.0,44.2413,44.2413,44.1827,44.212,111996.0
2019-10-16 14:25:00,45.23,45.31,45.22,45.25,123317.0,44.212,44.2902,44.2022,44.2315,123317.0
2019-10-16 14:30:00,45.25,45.39,45.24,45.39,146948.0,44.2315,44.3684,44.2218,44.3684,146948.0
2019-10-16 14:35:00,45.38,45.4,45.35,45.37,145347.0,44.3586,44.3782,44.3293,44.3488,145347.0
2019-10-16 14:40:00,45.37,45.38,45.34,45.36,107983.0,44.3488,44.3586,44.3195,44.3391,107983.0
2019-10-16 14:45:00,45.36,45.38,45.31,45.31,109937.0,44.3391,44.3586,44.2902,44.2902,109937.0
2019-10-16 14:50:00,45.32,45.33,45.25,45.25,138646.0,44.3,44.3097,44.2315,44.2315,138646.0
2019-10-16 14:55:00,45.26,45.27,45.2,45.21,208833.0,44.2413,44.2511,44.1827,44.1924,208833.0
2019-10-16 15:00:00,45.22,45.28,45.21,45.26,120265.0,44.2022,44.2609,44.1924,44.2413,120265.0
2019-10-16 15:05:00,45.27,45.27,45.23,45.25,67558.0,44.2511,44.2511,44.212,44.2315,67558.0
2019-10-16 15:10:00,45.26,45.27,45.16,45.17,284540.0,44.2413,44.2511,44.1436,44.1533,284540.0
2019-10-16 15:15:00,45.17,45.19,45.08,45.15,392387.0,44.1533,44.1729,44.0654,44.1338,392387.0
2019-10-16 15:20:00,45.15,45.18,45.13,45.16,107521.0,44.1338,44.1631,44.1142,44.1436,107521.0
2019-10-16 15:25:00,45.15,45.19,45.15,45.18,147719.0,44.1338,44.1729,44.1338,44.1631,147719.0
2019-10-16 15:30:00,45.17,45.19,45.11,45.17,325386.0,44.1533,44.1729,44.0947,44.1533,325386.0
2019-10-16 15:35:00,45.17,45.25,45.15,45.22,260406.0,44.1533,44.2315,44.1338,44.2022,260406.0
2019-10-16 15:40:00,45.21,45.3,45.2,45.23,262434.0,44.1924,44.2804,44.1827,44.212,262434.0
2019-10-16 15:45:00,45.24,45.28,45.22,45.23,265523.0,44.2218,44.2609,44.2022,44.212,265523.0
2019-10-16 15:50:00,45.23,45.25,45.21,45.23,340330.0,44.212,44.2315,44.1924,44.212,340330.0
2019-10-16 15:55:00,45.23,45.23,45.14,45.16,931179.0,44.212,44.212,44.124,44.1436,931179.0
2019-10-17 09:30:00,45.74,46.12,45.74,46.0,830185.0,44.7105,45.082,44.7105,44.9647,830185.0
2019-10-17 09:35:00,46.02,46.07,45.76,45.87,380370.0,44.9842,45.0331,44.7301,44.8376,380370.0
2019-10-17 09:40:00,45.86,45.94,45.78,45.85,178447.0,44.8278,44.906,44.7496,44.818,178447.0
2019-10-17 09:45:00,45.85,45.96,45.82,45.85,175779.0,44.818,44.9256,44.7887,44.818,175779.0
2019-10-17 09:50:00,45.86,45.88,45.74,45.8,143476.0,44.8278,44.8474,44.7105,44.7692,143476.0
2019-10-17 09:55:00,45.79,45.79,45.69,45.71,146695.0,44.7594,44.7594,44.6616,44.6812,146695.0
2019-10-17 10:00:00,45.72,45.89,45.7,45.88,181721.0,44.691,44.8571,44.6714,44.8474,181721.0
2019-10-17 10:05:00,45.89,45.97,45.86,45.92,165047.0,44.8571,44.9353,44.8278,44.8865,165047.0
2019-10-17 10:10:00,45.93,46.05,45.88,46.05,231394.0,44.8962,45.0135,44.8474,45.0135,231394.0
2019-10-17 10:15:00,46.04,46.12,46.01,46.05,353520.0,45.0038,45.082,44.9744,45.0135,353520.0
2019-10-17 10:20:00,46.06,46.08,45.96,46.01,181814.0,45.0233,45.0429,44.9256,44.9744,181814.0
2019-10-17 10:25:00,46.01,46.04,45.9,45.94,173459.0,44.9744,45.0038,44.8669,44.906,173459.0
2019-10-17 10:30:00,45.93,45.93,45.78,45.84,167233.0,44.8962,44.8962,44.7496,44.8083,167233.0
2019-10-17 10:35:00,45.83,45.83,45.67,45.68,237136.0,44.7985,44.7985,44.6421,44.6519,237136.0
2019-10-17 10:40:00,45.68,45.69,45.6,45.65,207112.0,44.6519,44.6616,44.5737,44.6225,207112.0
2019-10-17 10:45:00,45.65,45.66,45.41,45.44,275774.0,44.6225,44.6323,44.3879,44.4173,275774.0
2019-10-17 10:50:00,45.43,45.45,45.37,45.43,206764.0,44.4075,44.427,44.3488,44.4075,206764.0
2019-10-17 10:55:00,45.43,45.58,45.42,45.52,195815.0,44.4075,44.5541,44.3977,44.4955,195815.0
2019-10-17 11:00:00,45.53,45.54,45.4,45.43,224356.0,44.5052,44.515,44.3782,44.4075,224356.0
2019-10-17 11:05:00,45.43,45.54,45.42,45.53,112415.0,44.4075,44.515,44.3977,44.5052,112415.0
2019-10-17 11:10:00,45.53,45.67,45.51,45.65,194790.0,44.5052,44.6421,44.4857,44.6225,194790.0
2019-10-17 11:15:00,45.65,45.65,45.53,45.56,128925.0,44.6225,44.6225,44.5052,44.5346,128925.0
2019-10-17 11:20:00,45.56,45.56,45.46,45.48,151293.0,44.5346,44.5346,44.4368,44.4564,151293.0
2019-10-17 11:25:00,45.48,45.5,45.44,45.49,51036.0,44.4564,44.4759,44.4173,44.4661,51036.0
2019-10-17 11:30:00,45.48,45.5,45.4,45.41,101492.0,44.4564,44.4759,44.3782,44.3879,101492.0
2019-10-17 11:35:00,45.41,45.48,45.37,45.47,131154.0,44.3879,44.4564,44.3488,44.4466,131154.0
2019-10-17 11:40:00,45.48,45.5,45.39,45.45,128741.0,44.4564,44.4759,44.3684,44.427,128741.0
2019-10-17 11:45:00,45.45,45.48,45.38,45.39,94545.0,44.427,44.4564,44.3586,44.3684,94545.0
2019-10-17 11:50:00,45.39,45.4,45.28,45.38,134559.0,44.3684,44.3782,44.2609,44.3586,134559.0
2019-10-17 11:55:00,45.38,45.42,45.35,45.4,93190.0,44.3586,44.3977,44.3293,44.3782,93190.0
2019-10-17 12:00:00,45.4,45.42,45.32,45.39,118898.0,44.3782,44.3977,44.3,44.3684,118898.0
2019-10-17 12:05:00,45.39,45.45,45.38,45.44,54430.0,44.3684,44.427,44.3586,44.4173,54430.0
2019-10-17 12:10:00,45.43,45.44,45.37,45.41,55725.0,44.4075,44.4173,44.3488,44.3879,55725.0
2019-10-17 12:15:00,45.4,45.41,45.34,45.36,64035.0,44.3782,44.3879,44.3195,44.3391,64035.0
2019-10-17 12:20:00,45.37,45.4,45.36,45.39,43001.0,44.3488,44.3782,44.3391,44.3684,43001.0
2019-10-17 12:25:00,45.39,45.44,45.38,45.41,69238.0,44.3684,44.4173,44.3586,44.3879,69238.0
2019-10-17 12:30:00,45.4,45.46,45.4,45.45,65778.0,44.3782,44.4368,44.3782,44.427,65778.0
2019-10-17 12:35:00,45.45,45.46,45.4,45.42,48654.0,44.427,44.4368,44.3782,44.3977,48654.0
2019-10-17 12:40:00,45.42,45.48,45.41,45.43,81861.0,44.3977,44.4564,44.3879,44.4075,81861.0
2019-10-17 12:45:00,45.44,45.49,45.42,45.47,119500.0,44.4173,44.4661,44.3977,44.4466,119500.0
2019-10-17 12:50:00,45.47,45.48,45.42,45.46,39347.0,44.4466,44.4564,44.3977,44.4368,39347.0
2019-10-17 12:55:00,45.45,45.47,45.42,45.45,51415.0,44.427,44.4466,44.3977,44.427,51415.0
2019-10-17 13:00:00,45.44,45.46,45.38,45.38,82646.0,44.4173,44.4368,44.3586,44.3586,82646.0
2019-10-17 13:05:00,45.38,45.4,45.36,45.38,53554.0,44.3586,44.3782,44.3391,44.3586,53554.0
2019-10-17 13:10:00,45.38,45.4,45.37,45.4,40768.0,44.3586,44.3782,44.3488,44.3782,40768.0
2019-10-17 13:15:00,45.39,45.52,45.37,45.48,96162.0,44.3684,44.4955,44.3488,44.4564,96162.0
2019-10-17 13:20:00,45.48,45.5,45.47,45.49,91586.0,44.4564,44.4759,44.4466,44.4661,91586.0
2019-10-17 13:25:00,45.49,45.55,45.47,45.55,98088.0,44.4661,44.5248,44.4466,44.5248,98088.0
2019-10-17 13:30:00,45.56,45.59,45.55,45.57,106629.0,44.5346,44.5639,44.5248,44.5443,106629.0
2019-10-17 13:35:00,45.58,45.59,45.55,45.56,43034.0,44.5541,44.5639,44.5248,44.5346,43034.0
2019-10-17 13:40:00,45.56,45.59,45.53,45.57,77477.0,44.5346,44.5639,44.5052,44.5443,77477.0
2019-10-17 13:45:00,45.58,45.58,45.56,45.58,23022.0,44.5541,44.5541,44.5346,44.5541,23022.0
2019-10-17 13:50:00,45.58,45.58,45.55,45.56,42892.0,44.5541,44.5541,44.5248,44.5346,42892.0
2019-10-17 13:55:00,45.56,45.56,45.51,45.55,68328.0,44.5346,44.5346,44.4857,44.5248,68328.0
2019-10-17 14:00:00,45.56,45.56,45.46,45.48,76208.0,44.5346,44.5346,44.4368,44.4564,76208.0
2019-10-17 14:05:00,45.47,45.49,45.44,45.47,63679.0,44.4466,44.4661,44.4173,44.4466,63679.0
2019-10-17 14:10:00,45.46,45.48,45.43,45.44,100247.0,44.4368,44.4564,44.4075,44.4173,100247.0
2019-10-17 14:15:00,45.43,45.47,45.4,45.46,79704.0,44.4075,44.4466,44.3782,44.4368,79704.0
2019-10-17 14:20:00,45.46,45.47,45.44,45.47,50314.0,44.4368,44.4466,44.4173,44.4466,50314.0
2019-10-17 14:25:00,45.46,45.5,45.45,45.47,82126.0,44.4368,44.4759,44.427,44.4466,82126.0
2019-10-17 14:30:00,45.47,45.48,45.4,45.42,106064.0,44.4466,44.4564,44.3782,44.3977,106064.0
2019-10-17 14:35:00,45.43,45.45,45.41,45.43,87642.0,44.4075,44.427,44.3879,44.4075,87642.0
2019-10-17 14:40:00,45.42,45.46,45.41,45.42,141362.0,44.3977,44.4368,44.3879,44.3977,141362.0
2019-10-17 14:45:00,45.41,45.45,45.4,45.41,144791.0,44.3879,44.427,44.3782,44.3879,144791.0
2019-10-17 14:50:00,45.41,45.45,45.39,45.41,144125.0,44.3879,44.427,44.3684,44.3879,144125.0
2019-10-17 14:55:00,45.42,45.42,45.38,45.4,45858.0,44.3977,44.3977,44.3586,44.3782,45858.0
2019-10-17 15:00:00,45.4,45.41,45.36,45.38,63169.0,44.3782,44.3879,44.3391,44.3586,63169.0
2019-10-17 15:05:00,45.37,45.37,45.32,45.34,83026.0,44.3488,44.3488,44.3,44.3195,83026.0
2019-10-17 15:10:00,45.34,45.38,45.31,45.36,114986.0,44.3195,44.3586,44.2902,44.3391,114986.0
2019-10-17 15:15:00,45.35,45.37,45.33,45.37,148091.0,44.3293,44.3488,44.3097,44.3488,148091.0
2019-10-17 15:20:00,45.37,45.4,45.33,45.38,111323.0,44.3488,44.3782,44.3097,44.3586,111323.0
2019-10-17 15:25:00,45.39,45.44,45.38,45.42,79666.0,44.3684,44.4173,44.3586,44.3977,79666.0
2019-10-17 15:30:00,45.43,45.47,45.41,45.43,130497.0,44.4075,44.4466,44.3879,44.4075,130497.0
2019-10-17 15:35:00,45.42,45.42,45.38,45.39,56448.0,44.3977,44.3977,44.3586,44.3684,56448.0
2019-10-17 15:40:00,45.4,45.41,45.38,45.38,97097.0,44.3782,44.3879,44.3586,44.3586,97097.0
2019-10-17 15:45:00,45.38,45.4,45.35,45.37,133105.0,44.3586,44.3782,44.3293,44.3488,133105.0
2019-10-17 15:50:00,45.36,45.45,45.34,45.45,192327.0,44.3391,44.427,44.3195,44.427,192327.0
2019-10-17 15:55:00,45.44,45.51,45.42,45.51,422422.0,44.4173,44.4857,44.3977,44.4857,422422.0
2019-10-18 09:30:00,44.88,44.98,44.46,44.52,1547235.0,43.8699,43.9676,43.4593,43.518,1547235.0
2019-10-18 09:35:00,44.5,44.7,44.45,44.47,646322.0,43.4984,43.6939,43.4495,43.4691,646322.0
2019-10-18 09:40:00,44.47,44.56,44.38,44.48,448735.0,43.4691,43.5571,43.3811,43.4789,448735.0
2019-10-18 09:45:00,44.48,44.76,44.41,44.71,471539.0,43.4789,43.7526,43.4104,43.7037,471539.0
2019-10-18 09:50:00,44.71,44.8,44.6,44.68,428103.0,43.7037,43.7917,43.5962,43.6744,428103.0
2019-10-18 09:55:00,44.68,44.69,44.54,44.57,292732.0,43.6744,43.6841,43.5375,43.5668,292732.0
2019-10-18 10:00:00,44.58,44.62,44.49,44.55,297915.0,43.5766,43.6157,43.4886,43.5473,297915.0
2019-10-18 10:05:00,44.55,44.61,44.47,44.54,274943.0,43.5473,43.6059,43.4691,43.5375,274943.0
2019-10-18 10:10:00,44.54,44.58,44.4,44.4,315390.0,43.5375,43.5766,43.4007,43.4007,315390.0
2019-10-18 10:15:00,44.41,44.45,44.32,44.38,268817.0,43.4104,43.4495,43.3225,43.3811,268817.0
2019-10-18 10:20:00,44.38,44.41,44.27,44.3,262501.0,43.3811,43.4104,43.2736,43.3029,262501.0
2019-10-18 10:25:00,44.3,44.33,44.2,44.24,246362.0,43.3029,43.3322,43.2052,43.2443,246362.0
2019-10-18 10:30:00,44.25,44.26,44.1,44.11,396100.0,43.254,43.2638,43.1074,43.1172,396100.0
2019-10-18 10:35:00,44.12,44.32,44.1,44.29,248398.0,43.127,43.3225,43.1074,43.2931,248398.0
2019-10-18 10:40:00,44.28,44.29,44.14,44.18,264110.0,43.2834,43.2931,43.1465,43.1856,264110.0
2019-10-18 10:45:00,44.18,44.23,44.15,44.16,160704.0,43.1856,43.2345,43.1563,43.1661,160704.0
2019-10-18 10:50:00,44.16,44.24,44.13,44.23,206346.0,43.1661,43.2443,43.1367,43.2345,206346.0
2019-10-18 10:55:00,44.23,44.24,44.17,44.21,196945.0,43.2345,43.2443,43.1758,43.2149,196945.0
2019-10-18 11:00:00,44.21,44.27,44.18,44.2,252639.0,43.2149,43.2736,43.1856,43.2052,252639.0
2019-10-18 11:05:00,44.2,44.2,44.13,44.15,114580.0,43.2052,43.2052,43.1367,43.1563,114580.0
2019-10-18 11:10:00,44.14,44.22,44.12,44.22,141383.0,43.1465,43.2247,43.127,43.2247,141383.0
2019-10-18 11:15:00,44.22,44.23,44.12,44.14,197536.0,43.2247,43.2345,43.127,43.1465,197536.0
2019-10-18 11:20:00,44.13,44.16,44.09,44.09,121180.0,43.1367,43.1661,43.0976,43.0976,121180.0
2019-10-18 11:25:00,44.09,44.15,44.06,44.11,278556.0,43.0976,43.1563,43.0683,43.1172,278556.0
2019-10-18 11:30:00,44.11,44.17,43.93,43.94,354487.0,43.1172,43.1758,42.9412,42.951,354487.0
2019-10-18 11:35:00,43.95,44.03,43.91,44.02,272210.0,42.9608,43.039,42.9217,43.0292,272210.0
2019-10-18 11:40:00,44.02,44.03,43.86,43.88,244082.0,43.0292,43.039,42.8728,42.8924,244082.0
2019-10-18 11:45:00,43.88,43.9,43.82,43.83,201308.0,42.8924,42.9119,42.8337,42.8435,201308.0
2019-10-18 11:50:00,43.82,43.82,43.58,43.58,381145.0,42.8337,42.8337,42.5991,42.5991,381145.0
2019-10-18 11:55:00,43.57,43.65,43.55,43.55,469484.0,42.5894,42.6676,42.5698,42.5698,469484.0
2019-10-18 12:00:00,43.55,43.62,43.47,43.59,454568.0,42.5698,42.6382,42.4916,42.6089,454568.0
2019-10-18 12:05:00,43.59,43.61,43.56,43.56,202620.0,42.6089,42.6285,42.5796,42.5796,202620.0
2019-10-18 12:10:00,43.57,43.58,43.48,43.49,283135.0,42.5894,42.5991,42.5014,42.5112,283135.0
2019-10-18 12:15:00,43.49,43.52,43.37,43.39,346870.0,42.5112,42.5405,42.3939,42.4134,346870.0
2019-10-18 12:20:00,43.38,43.39,43.25,43.33,323646.0,42.4036,42.4134,42.2766,42.3548,323646.0
2019-10-18 12:25:00,43.32,43.34,43.28,43.3,218199.0,42.345,42.3645,42.3059,42.3254,218199.0
2019-10-18 12:30:00,43.3,43.42,43.22,43.42,304191.0,42.3254,42.4427,42.2472,42.4427,304191.0
2019-10-18 12:35:00,43.41,43.47,43.4,43.42,233304.0,42.433,42.4916,42.4232,42.4427,233304.0
2019-10-18 12:40:00,43.42,43.43,43.33,43.41,316547.0,42.4427,42.4525,42.3548,42.433,316547.0
2019-10-18 12:45:00,43.41,43.53,43.4,43.52,220850.0,42.433,42.5503,42.4232,42.5405,220850.0
2019-10-18 12:50:00,43.51,43.58,43.49,43.53,187015.0,42.5307,42.5991,42.5112,42.5503,187015.0
2019-10-18 12:55:00,43.53,43.59,43.43,43.46,390004.0,42.5503,42.6089,42.4525,42.4818,390004.0
2019-10-18 13:00:00,43.46,43.6,43.45,43.57,386258.0,42.4818,42.6187,42.4721,42.5894,386258.0
2019-10-18 13:05:00,43.57,43.79,43.52,43.77,422926.0,42.5894,42.8044,42.5405,42.7848,422926.0
2019-10-18 13:10:00,43.77,43.78,43.62,43.65,337921.0,42.7848,42.7946,42.6382,42.6676,337921.0
2019-10-18 13:15:00,43.65,43.69,43.61,43.62,157347.0,42.6676,42.7067,42.6285,42.6382,157347.0
2019-10-18 13:20:00,43.63,43.65,43.59,43.62,138734.0,42.648,42.6676,42.6089,42.6382,138734.0
2019-10-18 13:25:00,43.62,43.65,43.58,43.59,184711.0,42.6382,42.6676,42.5991,42.6089,184711.0
2019-10-18 13:30:00,43.59,43.59,43.48,43.51,348674.0,42.6089,42.6089,42.5014,42.5307,348674.0
2019-10-18 13:35:00,43.51,43.57,43.49,43.56,160153.0,42.5307,42.5894,42.5112,42.5796,160153.0
2019-10-18 13:40:00,43.57,43.59,43.49,43.49,170734.0,42.5894,42.6089,42.5112,42.5112,170734.0
2019-10-18 13:45:00,43.49,43.55,43.46,43.47,234465.0,42.5112,42.5698,42.4818,42.4916,234465.0
2019-10-18 13:50:00,43.48,43.51,43.46,43.47,137309.0,42.5014,42.5307,42.4818,42.4916,137309.0
2019-10-18 13:55:00,43.47,43.51,43.46,43.51,100870.0,42.4916,42.5307,42.4818,42.5307,100870.0
2019-10-18 14:00:00,43.51,43.52,43.45,43.48,123814.0,42.5307,42.5405,42.4721,42.5014,123814.0
2019-10-18 14:05:00,43.47,43.53,43.46,43.49,115137.0,42.4916,42.5503,42.4818,42.5112,115137.0
2019-10-18 14:10:00,43.5,43.52,43.46,43.46,73057.0,42.5209,42.5405,42.4818,42.4818,73057.0
2019-10-18 14:15:00,43.46,43.52,43.46,43.5,81705.0,42.4818,42.5405,42.4818,42.5209,81705.0
2019-10-18 14:20:00,43.5,43.54,43.45,43.45,157336.0,42.5209,42.56,42.4721,42.4721,157336.0
2019-10-18 14:25:00,43.45,43.48,43.44,43.47,126950.0,42.4721,42.5014,42.4623,42.4916,126950.0
2019-10-18 14:30:00,43.47,43.53,43.45,43.52,69689.0,42.4916,42.5503,42.4721,42.5405,69689.0
2019-10-18 14:35:00,43.52,43.58,43.52,43.54,257505.0,42.5405,42.5991,42.5405,42.56,257505.0
2019-10-18 14:40:00,43.54,43.61,43.5,43.59,160466.0,42.56,42.6285,42.5209,42.6089,160466.0
2019-10-18 14:45:00,43.59,43.6,43.55,43.55,122757.0,42.6089,42.6187,42.5698,42.5698,122757.0
2019-10-18 14:50:00,43.55,43.61,43.55,43.59,142625.0,42.5698,42.6285,42.5698,42.6089,142625.0
2019-10-18 14:55:00,43.59,43.62,43.57,43.6,118152.0,42.6089,42.6382,42.5894,42.6187,118152.0
2019-10-18 15:00:00,43.61,43.64,43.59,43.62,109273.0,42.6285,42.6578,42.6089,42.6382,109273.0
2019-10-18 15:05:00,43.61,43.73,43.61,43.71,263079.0,42.6285,42.7457,42.6285,42.7262,263079.0
2019-10-18 15:10:00,43.72,43.82,43.71,43.81,266378.0,42.736,42.8337,42.7262,42.8239,266378.0
2019-10-18 15:15:00,43.81,43.84,43.78,43.8,180702.0,42.8239,42.8533,42.7946,42.8142,180702.0
2019-10-18 15:20:00,43.8,43.86,43.8,43.83,375486.0,42.8142,42.8728,42.8142,42.8435,375486.0
2019-10-18 15:25:00,43.83,43.85,43.69,43.71,274844.0,42.8435,42.863,42.7067,42.7262,274844.0
2019-10-18 15:30:00,43.71,43.83,43.7,43.75,257648.0,42.7262,42.8435,42.7164,42.7653,257648.0
2019-10-18 15:35:00,43.74,43.76,43.7,43.73,260603.0,42.7555,42.7751,42.7164,42.7457,260603.0
2019-10-18 15:40:00,43.73,43.75,43.7,43.72,247593.0,42.7457,42.7653,42.7164,42.736,247593.0
2019-10-18 15:45:00,43.71,43.71,43.6,43.63,465628.0,42.7262,42.7262,42.6187,42.648,465628.0
2019-10-18 15:50:00,43.62,43.66,43.6,43.61,631820.0,42.6382,42.6773,42.6187,42.6285,631820.0
2019-10-18 15:55:00,43.61,43.61,43.46,43.47,1406941.0,42.6285,42.6285,42.4818,42.4916,1406941.0
2019-10-21 09:30:00,43.93,44.25,43.92,44.16,720702.0,42.9412,43.254,42.9315,43.1661,720702.0
2019-10-21 09:35:00,44.17,44.48,44.15,44.4,428227.0,43.1758,43.4789,43.1563,43.4007,428227.0
2019-10-21 09:40:00,44.41,44.46,44.37,44.42,221107.0,43.4104,43.4593,43.3713,43.4202,221107.0
2019-10-21 09:45:00,44.43,44.5,44.3,44.32,275691.0,43.43,43.4984,43.3029,43.3225,275691.0
2019-10-21 09:50:00,44.31,44.53,44.31,44.53,289523.0,43.3127,43.5277,43.3127,43.5277,289523.0
2019-10-21 09:55:00,44.53,44.58,44.4,44.41,346239.0,43.5277,43.5766,43.4007,43.4104,346239.0
2019-10-21 10:00:00,44.41,44.54,44.32,44.33,165476.0,43.4104,43.5375,43.3225,43.3322,165476.0
2019-10-21 10:05:00,44.32,44.37,44.26,44.33,140596.0,43.3225,43.3713,43.2638,43.3322,140596.0
2019-10-21 10:10:00,44.34,44.48,44.3,44.47,110707.0,43.342,43.4789,43.3029,43.4691,110707.0
2019-10-21 10:15:00,44.48,44.51,44.42,44.48,116816.0,43.4789,43.5082,43.4202,43.4789,116816.0
2019-10-21 10:20:00,44.47,44.57,44.45,44.53,161982.0,43.4691,43.5668,43.4495,43.5277,161982.0
2019-10-21 10:25:00,44.55,44.64,44.54,44.62,171103.0,43.5473,43.6353,43.5375,43.6157,171103.0
2019-10-21 10:30:00,44.63,44.65,44.55,44.56,123316.0,43.6255,43.645,43.5473,43.5571,123316.0
2019-10-21 10:35:00,44.55,44.66,44.53,44.64,190886.0,43.5473,43.6548,43.5277,43.6353,190886.0
2019-10-21 10:40:00,44.64,44.67,44.6,44.64,100167.0,43.6353,43.6646,43.5962,43.6353,100167.0
2019-10-21 10:45:00,44.63,44.68,44.58,44.65,186335.0,43.6255,43.6744,43.5766,43.645,186335.0
2019-10-21 10:50:00,44.64,44.76,44.63,44.75,228775.0,43.6353,43.7526,43.6255,43.7428,228775.0
2019-10-21 10:55:00,44.76,44.84,44.74,44.84,213703.0,43.7526,43.8308,43.733,43.8308,213703.0
2019-10-21 11:00:00,44.84,44.93,44.81,44.93,245169.0,43.8308,43.9187,43.8014,43.9187,245169.0
2019-10-21 11:05:00,44.93,44.99,44.89,44.97,361581.0,43.9187,43.9774,43.8796,43.9578,361581.0
2019-10-21 11:10:00,44.97,45.03,44.96,44.99,235120.0,43.9578,44.0165,43.9481,43.9774,235120.0
2019-10-21 11:15:00,44.99,45.07,44.98,44.98,218429.0,43.9774,44.0556,43.9676,43.9676,218429.0
2019-10-21 11:20:00,44.98,45.01,44.94,44.99,172571.0,43.9676,43.9969,43.9285,43.9774,172571.0
2019-10-21 11:25:00,44.99,45.03,44.91,44.93,179813.0,43.9774,44.0165,43.8992,43.9187,179813.0
2019-10-21 11:30:00,44.94,44.94,44.87,44.87,141938.0,43.9285,43.9285,43.8601,43.8601,141938.0
2019-10-21 11:35:00,44.87,44.95,44.84,44.91,206957.0,43.8601,43.9383,43.8308,43.8992,206957.0
2019-10-21 11:40:00,44.91,44.94,44.89,44.9,90321.0,43.8992,43.9285,43.8796,43.8894,90321.0
2019-10-21 11:45:00,44.9,44.94,44.87,44.94,105098.0,43.8894,43.9285,43.8601,43.9285,105098.0
2019-10-21 11:50:00,44.94,44.95,44.9,44.92,74877.0,43.9285,43.9383,43.8894,43.909,74877.0
2019-10-21 11:55:00,44.93,44.95,44.88,44.89,83070.0,43.9187,43.9383,43.8699,43.8796,83070.0
2019-10-21 12:00:00,44.88,44.89,44.84,44.86,127552.0,43.8699,43.8796,43.8308,43.8503,127552.0
2019-10-21 12:05:00,44.86,44.97,44.85,44.97,135236.0,43.8503,43.9578,43.8405,43.9578,135236.0
2019-10-21 12:10:00,44.97,45.0,44.93,44.94,194370.0,43.9578,43.9872,43.9187,43.9285,194370.0
2019-10-21 12:15:00,44.94,45.0,44.91,44.97,91468.0,43.9285,43.9872,43.8992,43.9578,91468.0
2019-10-21 12:20:00,44.98,45.0,44.93,44.97,133868.0,43.9676,43.9872,43.9187,43.9578,133868.0
2019-10-21 12:25:00,44.97,45.01,44.94,44.95,147054.0,43.9578,43.9969,43.9285,43.9383,147054.0
2019-10-21 12:30:00,44.95,45.0,44.94,44.95,74995.0,43.9383,43.9872,43.9285,43.9383,74995.0
2019-10-21 12:35:00,44.94,45.0,44.9,44.98,223546.0,43.9285,43.9872,43.8894,43.9676,223546.0
2019-10-21 12:40:00,44.99,45.0,44.95,44.98,100102.0,43.9774,43.9872,43.9383,43.9676,100102.0
2019-10-21 12:45:00,44.98,45.0,44.95,44.96,61195.0,43.9676,43.9872,43.9383,43.9481,61195.0
2019-10-21 12:50:00,44.96,45.0,44.95,44.96,64736.0,43.9481,43.9872,43.9383,43.9481,64736.0
2019-10-21 12:55:00,44.97,44.99,44.92,44.95,122111.0,43.9578,43.9774,43.909,43.9383,122111.0
2019-10-21 13:00:00,44.96,45.0,44.95,44.99,138493.0,43.9481,43.9872,43.9383,43.9774,138493.0
2019-10-21 13:05:00,44.99,45.0,44.97,44.99,142456.0,43.9774,43.9872,43.9578,43.9774,142456.0
2019-10-21 13:10:00,44.98,45.0,44.96,45.0,131724.0,43.9676,43.9872,43.9481,43.9872,131724.0
2019-10-21 13:15:00,45.0,45.0,44.93,44.94,140532.0,43.9872,43.9872,43.9187,43.9285,140532.0
2019-10-21 13:20:00,44.94,44.96,44.93,44.95,48994.0,43.9285,43.9481,43.9187,43.9383,48994.0
2019-10-21 13:25:00,44.94,44.95,44.92,44.95,62871.0,43.9285,43.9383,43.909,43.9383,62871.0
2019-10-21 13:30:00,44.94,44.96,44.93,44.94,108562.0,43.9285,43.9481,43.9187,43.9285,108562.0
2019-10-21 13:35:00,44.95,44.99,44.94,44.99,89586.0,43.9383,43.9774,43.9285,43.9774,89586.0
2019-10-21 13:40:00,44.98,44.99,44.95,44.97,40992.0,43.9676,43.9774,43.9383,43.9578,40992.0
2019-10-21 13:45:00,44.98,45.01,44.97,44.98,161692.0,43.9676,43.9969,43.9578,43.9676,161692.0
2019-10-21 13:50:00,44.98,45.04,44.98,45.04,148820.0,43.9676,44.0263,43.9676,44.0263,148820.0
2019-10-21 13:55:00,45.04,45.17,45.03,45.16,129972.0,44.0263,44.1533,44.0165,44.1436,129972.0
2019-10-21 14:00:00,45.16,45.26,45.15,45.24,206032.0,44.1436,44.2413,44.1338,44.2218,206032.0
2019-10-21 14:05:00,45.24,45.26,45.19,45.22,111208.0,44.2218,44.2413,44.1729,44.2022,111208.0
2019-10-21 14:10:00,45.22,45.26,45.2,45.25,94442.0,44.2022,44.2413,44.1827,44.2315,94442.0
2019-10-21 14:15:00,45.25,45.3,45.25,45.27,89656.0,44.2315,44.2804,44.2315,44.2511,89656.0
2019-10-21 14:20:00,45.27,45.3,45.24,45.27,116345.0,44.2511,44.2804,44.2218,44.2511,116345.0
2019-10-21 14:25:00,45.27,45.29,45.24,45.25,57369.0,44.2511,44.2706,44.2218,44.2315,57369.0
2019-10-21 14:30:00,45.25,45.28,45.25,45.25,51897.0,44.2315,44.2609,44.2315,44.2315,51897.0
2019-10-21 14:35:00,45.25,45.26,45.18,45.19,94220.0,44.2315,44.2413,44.1631,44.1729,94220.0
2019-10-21 14:40:00,45.2,45.23,45.17,45.23,81911.0,44.1827,44.212,44.1533,44.212,81911.0
2019-10-21 14:45:00,45.23,45.24,45.16,45.16,54567.0,44.212,44.2218,44.1436,44.1436,54567.0
2019-10-21 14:50:00,45.17,45.19,45.14,45.16,105090.0,44.1533,44.1729,44.124,44.1436,105090.0
2019-10-21 14:55:00,45.16,45.17,45.12,45.16,80737.0,44.1436,44.1533,44.1045,44.1436,80737.0
2019-10-21 15:00:00,45.16,45.21,45.14,45.17,72750.0,44.1436,44.1924,44.124,44.1533,72750.0
2019-10-21 15:05:00,45.16,45.17,45.12,45.13,54141.0,44.1436,44.1533,44.1045,44.1142,54141.0
2019-10-21 15:10:00,45.13,45.16,45.12,45.14,144201.0,44.1142,44.1436,44.1045,44.124,144201.0
2019-10-21 15:15:00,45.14,45.18,45.13,45.17,93337.0,44.124,44.1631,44.1142,44.1533,93337.0
2019-10-21 15:20:00,45.17,45.18,45.14,45.17,74445.0,44.1533,44.1631,44.124,44.1533,74445.0
2019-10-21 15:25:00,45.17,45.18,45.13,45.15,108375.0,44.1533,44.1631,44.1142,44.1338,108375.0
2019-10-21 15:30:00,45.14,45.16,45.08,45.1,246060.0,44.124,44.1436,44.0654,44.0849,246060.0
2019-10-21 15:35:00,45.1,45.12,45.08,45.11,120995.0,44.0849,44.1045,44.0654,44.0947,120995.0
2019-10-21 15:40:00,45.1,45.12,45.08,45.11,142094.0,44.0849,44.1045,44.0654,44.0947,142094.0
2019-10-21 15:45:00,45.12,45.25,45.11,45.23,346871.0,44.1045,44.2315,44.0947,44.212,346871.0
2019-10-21 15:50:00,45.24,45.27,45.2,45.23,398077.0,44.2218,44.2511,44.1827,44.212,398077.0
2019-10-21 15:55:00,45.22,45.27,45.17,45.25,930136.0,44.2022,44.2511,44.1533,44.2315,930136.0
2019-10-22 09:30:00,45.29,45.5,45.25,45.28,488897.0,44.2706,44.4759,44.2315,44.2609,488897.0
2019-10-22 09:35:00,45.28,45.48,45.11,45.45,369742.0,44.2609,44.4564,44.0947,44.427,369742.0
2019-10-22 09:40:00,45.45,45.7,45.44,45.54,344339.0,44.427,44.6714,44.4173,44.515,344339.0
2019-10-22 09:45:00,45.54,45.59,45.13,45.15,235951.0,44.515,44.5639,44.1142,44.1338,235951.0
2019-10-22 09:50:00,45.14,45.15,45.02,45.08,220186.0,44.124,44.1338,44.0067,44.0654,220186.0
2019-10-22 09:55:00,45.08,45.13,44.94,45.04,338957.0,44.0654,44.1142,43.9285,44.0263,338957.0
2019-10-22 10:00:00,45.04,45.19,45.03,45.12,221108.0,44.0263,44.1729,44.0165,44.1045,221108.0
2019-10-22 10:05:00,45.13,45.19,45.05,45.07,221241.0,44.1142,44.1729,44.036,44.0556,221241.0
2019-10-22 10:10:00,45.08,45.1,44.98,45.02,168979.0,44.0654,44.0849,43.9676,44.0067,168979.0
2019-10-22 10:15:00,45.02,45.07,44.95,44.96,165409.0,44.0067,44.0556,43.9383,43.9481,165409.0
2019-10-22 10:20:00,44.95,44.97,44.87,44.95,228235.0,43.9383,43.9578,43.8601,43.9383,228235.0
2019-10-22 10:25:00,44.95,45.04,44.95,44.99,132743.0,43.9383,44.0263,43.9383,43.9774,132743.0
2019-10-22 10:30:00,45.0,45.09,44.99,45.03,153161.0,43.9872,44.0751,43.9774,44.0165,153161.0
2019-10-22 10:35:00,45.03,45.07,44.95,45.03,145453.0,44.0165,44.0556,43.9383,44.0165,145453.0
2019-10-22 10:40:00,45.03,45.11,45.0,45.04,109185.0,44.0165,44.0947,43.9872,44.0263,109185.0
2019-10-22 10:45:00,45.04,45.08,45.0,45.08,75599.0,44.0263,44.0654,43.9872,44.0654,75599.0
2019-10-22 10:50:00,45.08,45.12,45.06,45.08,90760.0,44.0654,44.1045,44.0458,44.0654,90760.0
2019-10-22 10:55:00,45.07,45.11,45.0,45.08,74055.0,44.0556,44.0947,43.9872,44.0654,74055.0
2019-10-22 11:00:00,45.08,45.12,45.06,45.1,59947.0,44.0654,44.1045,44.0458,44.0849,59947.0
2019-10-22 11:05:00,45.1,45.15,45.07,45.12,91766.0,44.0849,44.1338,44.0556,44.1045,91766.0
2019-10-22 11:10:00,45.11,45.13,45.07,45.1,90020.0,44.0947,44.1142,44.0556,44.0849,90020.0
2019-10-22 11:15:00,45.09,45.18,45.08,45.15,111213.0,44.0751,44.1631,44.0654,44.1338,111213.0
2019-10-22 11:20:00,45.14,45.14,45.07,45.1,75603.0,44.124,44.124,44.0556,44.0849,75603.0
2019-10-22 11:25:00,45.1,45.23,45.09,45.21,107476.0,44.0849,44.212,44.0751,44.1924,107476.0
2019-10-22 11:30:00,45.21,45.29,45.17,45.26,102313.0,44.1924,44.2706,44.1533,44.2413,102313.0
2019-10-22 11:35:00,45.26,45.3,45.25,45.29,61067.0,44.2413,44.2804,44.2315,44.2706,61067.0
2019-10-22 11:40:00,45.29,45.34,45.26,45.34,82436.0,44.2706,44.3195,44.2413,44.3195,82436.0
2019-10-22 11:45:00,45.34,45.38,45.3,45.32,89243.0,44.3195,44.3586,44.2804,44.3,89243.0
2019-10-22 11:50:00,45.33,45.36,45.28,45.28,90962.0,44.3097,44.3391,44.2609,44.2609,90962.0
2019-10-22 11:55:00,45.29,45.32,45.13,45.21,150378.0,44.2706,44.3,44.1142,44.1924,150378.0
2019-10-22 12:00:00,45.21,45.27,45.17,45.25,90557.0,44.1924,44.2511,44.1533,44.2315,90557.0
2019-10-22 12:05:00,45.25,45.29,45.24,45.27,77834.0,44.2315,44.2706,44.2218,44.2511,77834.0
2019-10-22 12:10:00,45.27,45.32,45.23,45.31,74039.0,44.2511,44.3,44.212,44.2902,74039.0
2019-10-22 12:15:00,45.32,45.35,45.28,45.35,90555.0,44.3,44.3293,44.2609,44.3293,90555.0
2019-10-22 12:20:00,45.35,45.36,45.28,45.33,82957.0,44.3293,44.3391,44.2609,44.3097,82957.0
2019-10-22 12:25:00,45.33,45.39,45.27,45.37,107173.0,44.3097,44.3684,44.2511,44.3488,107173.0
2019-10-22 12:30:00,45.37,45.4,45.35,45.38,64321.0,44.3488,44.3782,44.3293,44.3586,64321.0
2019-10-22 12:35:00,45.39,45.39,45.35,45.37,50214.0,44.3684,44.3684,44.3293,44.3488,50214.0
2019-10-22 12:40:00,45.36,45.41,45.34,45.34,59313.0,44.3391,44.3879,44.3195,44.3195,59313.0
2019-10-22 12:45:00,45.34,45.37,45.31,45.33,63504.0,44.3195,44.3488,44.2902,44.3097,63504.0
2019-10-22 12:50:00,45.32,45.33,45.28,45.3,90296.0,44.3,44.3097,44.2609,44.2804,90296.0
2019-10-22 12:55:00,45.29,45.3,45.22,45.26,193828.0,44.2706,44.2804,44.2022,44.2413,193828.0
2019-10-22 13:00:00,45.26,45.26,45.14,45.15,128860.0,44.2413,44.2413,44.124,44.1338,128860.0
2019-10-22 13:05:00,45.15,45.16,45.1,45.12,88318.0,44.1338,44.1436,44.0849,44.1045,88318.0
2019-10-22 13:10:00,45.13,45.13,45.04,45.06,128003.0,44.1142,44.1142,44.0263,44.0458,128003.0
2019-10-22 13:15:00,45.07,45.07,45.04,45.07,49228.0,44.0556,44.0556,44.0263,44.0556,49228.0
2019-10-22 13:20:00,45.07,45.08,45.03,45.05,87955.0,44.0556,44.0654,44.0165,44.036,87955.0
2019-10-22 13:25:00,45.04,45.07,45.03,45.04,45380.0,44.0263,44.0556,44.0165,44.0263,45380.0
2019-10-22 13:30:00,45.04,45.09,45.03,45.05,60968.0,44.0263,44.0751,44.0165,44.036,60968.0
2019-10-22 13:35:00,45.05,45.08,45.04,45.08,107383.0,44.036,44.0654,44.0263,44.0654,107383.0
2019-10-22 13:40:00,45.08,45.14,45.06,45.13,88487.0,44.0654,44.124,44.0458,44.1142,88487.0
2019-10-22 13:45:00,45.14,45.17,45.12,45.15,103347.0,44.124,44.1533,44.1045,44.1338,103347.0
2019-10-22 13:50:00,45.15,45.15,45.09,45.11,83593.0,44.1338,44.1338,44.0751,44.0947,83593.0
2019-10-22 13:55:00,45.11,45.17,45.08,45.13,264276.0,44.0947,44.1533,44.0654,44.1142,264276.0
2019-10-22 14:00:00,45.12,45.14,45.08,45.12,94485.0,44.1045,44.124,44.0654,44.1045,94485.0
2019-10-22 14:05:00,45.12,45.13,45.1,45.11,109604.0,44.1045,44.1142,44.0849,44.0947,109604.0
2019-10-22 14:10:00,45.11,45.18,45.1,45.18,121675.0,44.0947,44.1631,44.0849,44.1631,121675.0
2019-10-22 14:15:00,45.18,45.2,45.15,45.18,96528.0,44.1631,44.1827,44.1338,44.1631,96528.0
2019-10-22 14:20:00,45.18,45.19,45.11,45.11,71262.0,44.1631,44.1729,44.0947,44.0947,71262.0
2019-10-22 14:25:00,45.12,45.15,45.09,45.14,78143.0,44.1045,44.1338,44.0751,44.124,78143.0
2019-10-22 14:30:00,45.15,45.16,45.02,45.05,275990.0,44.1338,44.1436,44.0067,44.036,275990.0
2019-10-22 14:35:00,45.04,45.06,44.99,45.02,109656.0,44.0263,44.0458,43.9774,44.0067,109656.0
2019-10-22 14:40:00,45.02,45.06,44.99,45.03,82450.0,44.0067,44.0458,43.9774,44.0165,82450.0
2019-10-22 14:45:00,45.03,45.04,44.92,44.96,95011.0,44.0165,44.0263,43.909,43.9481,95011.0
2019-10-22 14:50:00,44.95,44.96,44.88,44.89,115224.0,43.9383,43.9481,43.8699,43.8796,115224.0
2019-10-22 14:55:00,44.89,44.92,44.83,44.86,182632.0,43.8796,43.909,43.821,43.8503,182632.0
2019-10-22 15:00:00,44.86,44.87,44.77,44.79,164891.0,43.8503,43.8601,43.7623,43.7819,164891.0
2019-10-22 15:05:00,44.78,44.8,44.74,44.77,175214.0,43.7721,43.7917,43.733,43.7623,175214.0
2019-10-22 15:10:00,44.77,44.83,44.74,44.78,211293.0,43.7623,43.821,43.733,43.7721,211293.0
2019-10-22 15:15:00,44.78,44.81,44.7,44.74,162545.0,43.7721,43.8014,43.6939,43.733,162545.0
2019-10-22 15:20:00,44.74,44.8,44.72,44.78,133918.0,43.733,43.7917,43.7135,43.7721,133918.0
2019-10-22 15:25:00,44.78,44.79,44.71,44.72,153803.0,43.7721,43.7819,43.7037,43.7135,153803.0
2019-10-22 15:30:00,44.72,44.79,44.72,44.73,148837.0,43.7135,43.7819,43.7135,43.7232,148837.0
2019-10-22 15:35:00,44.73,44.77,44.7,44.73,176863.0,43.7232,43.7623,43.6939,43.7232,176863.0
2019-10-22 15:40:00,44.73,44.75,44.67,44.68,215016.0,43.7232,43.7428,43.6646,43.6744,215016.0
2019-10-22 15:45:00,44.69,44.74,44.62,44.71,242937.0,43.6841,43.733,43.6157,43.7037,242937.0
2019-10-22 15:50:00,44.71,44.74,44.67,44.74,382170.0,43.7037,43.733,43.6646,43.733,382170.0
2019-10-22 15:55:00,44.73,44.73,44.63,44.66,695013.0,43.7232,43.7232,43.6255,43.6548,695013.0
2019-10-23 09:30:00,44.02,44.33,43.95,44.12,731736.0,43.0292,43.3322,42.9608,43.127,731736.0
2019-10-23 09:35:00,44.1,44.34,44.03,44.33,325689.0,43.1074,43.342,43.039,43.3322,325689.0
2019-10-23 09:40:00,44.33,44.44,44.22,44.42,282327.0,43.3322,43.4398,43.2247,43.4202,282327.0
2019-10-23 09:45:00,44.41,44.43,44.33,44.33,141589.0,43.4104,43.43,43.3322,43.3322,141589.0
2019-10-23 09:50:00,44.33,44.54,44.3,44.51,233824.0,43.3322,43.5375,43.3029,43.5082,233824.0
2019-10-23 09:55:00,44.51,44.53,44.38,44.49,181858.0,43.5082,43.5277,43.3811,43.4886,181858.0
2019-10-23 10:00:00,44.49,44.5,44.36,44.4,131695.0,43.4886,43.4984,43.3616,43.4007,131695.0
2019-10-23 10:05:00,44.41,44.42,44.25,44.26,150122.0,43.4104,43.4202,43.254,43.2638,150122.0
2019-10-23 10:10:00,44.26,44.31,44.22,44.24,100898.0,43.2638,43.3127,43.2247,43.2443,100898.0
2019-10-23 10:15:00,44.25,44.27,44.13,44.16,111217.0,43.254,43.2736,43.1367,43.1661,111217.0
2019-10-23 10:20:00,44.17,44.23,44.14,44.17,113401.0,43.1758,43.2345,43.1465,43.1758,113401.0
2019-10-23 10:25:00,44.16,44.18,44.09,44.14,99077.0,43.1661,43.1856,43.0976,43.1465,99077.0
2019-10-23 10:30:00,44.14,44.22,44.08,44.09,137060.0,43.1465,43.2247,43.0879,43.0976,137060.0
2019-10-23 10:35:00,44.08,44.12,44.03,44.04,190928.0,43.0879,43.127,43.039,43.0488,190928.0
2019-10-23 10:40:00,44.04,44.18,44.02,44.16,160895.0,43.0488,43.1856,43.0292,43.1661,160895.0
2019-10-23 10:45:00,44.16,44.26,44.13,44.2,162620.0,43.1661,43.2638,43.1367,43.2052,162620.0
2019-10-23 10:50:00,44.21,44.31,44.17,44.3,180147.0,43.2149,43.3127,43.1758,43.3029,180147.0
2019-10-23 10:55:00,44.3,44.34,44.26,44.28,127007.0,43.3029,43.342,43.2638,43.2834,127007.0
2019-10-23 11:00:00,44.28,44.31,44.15,44.19,173286.0,43.2834,43.3127,43.1563,43.1954,173286.0
2019-10-23 11:05:00,44.19,44.2,44.12,44.15,149014.0,43.1954,43.2052,43.127,43.1563,149014.0
2019-10-23 11:10:00,44.14,44.14,44.02,44.04,115635.0,43.1465,43.1465,43.0292,43.0488,115635.0
2019-10-23 11:15:00,44.05,44.13,44.03,44.05,158097.0,43.0585,43.1367,43.039,43.0585,158097.0
2019-10-23 11:20:00,44.05,44.15,44.05,44.12,153816.0,43.0585,43.1563,43.0585,43.127,153816.0
2019-10-23 11:25:00,44.12,44.18,44.1,44.16,286339.0,43.127,43.1856,43.1074,43.1661,286339.0
2019-10-23 11:30:00,44.16,44.19,44.1,44.18,132866.0,43.1661,43.1954,43.1074,43.1856,132866.0
2019-10-23 11:35:00,44.17,44.21,44.15,44.2,86531.0,43.1758,43.2149,43.1563,43.2052,86531.0
2019-10-23 11:40:00,44.19,44.35,44.18,44.34,172184.0,43.1954,43.3518,43.1856,43.342,172184.0
2019-10-23 11:45:00,44.34,44.34,44.28,44.3,73814.0,43.342,43.342,43.2834,43.3029,73814.0
2019-10-23 11:50:00,44.31,44.35,44.28,44.33,94827.0,43.3127,43.3518,43.2834,43.3322,94827.0
2019-10-23 11:55:00,44.33,44.39,44.32,44.37,97776.0,43.3322,43.3909,43.3225,43.3713,97776.0
2019-10-23 12:00:00,44.38,44.44,44.32,44.41,120992.0,43.3811,43.4398,43.3225,43.4104,120992.0
2019-10-23 12:05:00,44.41,44.5,44.39,44.5,154449.0,43.4104,43.4984,43.3909,43.4984,154449.0
2019-10-23 12:10:00,44.49,44.55,44.45,44.55,214703.0,43.4886,43.5473,43.4495,43.5473,214703.0
2019-10-23 12:15:00,44.54,44.69,44.54,44.68,262471.0,43.5375,43.6841,43.5375,43.6744,262471.0
2019-10-23 12:20:00,44.68,44.68,44.61,44.66,93401.0,43.6744,43.6744,43.6059,43.6548,93401.0
2019-10-23 12:25:00,44.66,44.68,44.58,44.64,123181.0,43.6548,43.6744,43.5766,43.6353,123181.0
2019-10-23 12:30:00,44.63,44.65,44.57,44.59,116022.0,43.6255,43.645,43.5668,43.5864,116022.0
2019-10-23 12:35:00,44.59,44.68,44.59,44.68,85614.0,43.5864,43.6744,43.5864,43.6744,85614.0
2019-10-23 12:40:00,44.68,44.77,44.68,44.72,223338.0,43.6744,43.7623,43.6744,43.7135,223338.0
2019-10-23 12:45:00,44.72,44.72,44.66,44.68,72954.0,43.7135,43.7135,43.6548,43.6744,72954.0
2019-10-23 12:50:00,44.68,44.72,44.65,44.72,213312.0,43.6744,43.7135,43.645,43.7135,213312.0
2019-10-23 12:55:00,44.71,44.76,44.69,44.71,91250.0,43.7037,43.7526,43.6841,43.7037,91250.0
2019-10-23 13:00:00,44.71,44.79,44.7,44.77,79974.0,43.7037,43.7819,43.6939,43.7623,79974.0
2019-10-23 13:05:00,44.77,44.82,44.76,44.78,70920.0,43.7623,43.8112,43.7526,43.7721,70920.0
2019-10-23 13:10:00,44.79,44.79,44.66,44.66,81103.0,43.7819,43.7819,43.6548,43.6548,81103.0
2019-10-23 13:15:00,44.66,44.7,44.64,44.66,83108.0,43.6548,43.6939,43.6353,43.6548,83108.0
2019-10-23 13:20:00,44.67,44.67,44.62,44.65,59056.0,43.6646,43.6646,43.6157,43.645,59056.0
2019-10-23 13:25:00,44.64,44.69,44.64,44.68,49043.0,43.6353,43.6841,43.6353,43.6744,49043.0
2019-10-23 13:30:00,44.68,44.71,44.64,44.65,80947.0,43.6744,43.7037,43.6353,43.645,80947.0
2019-10-23 13:35:00,44.65,44.66,44.62,44.65,63771.0,43.645,43.6548,43.6157,43.645,63771.0
2019-10-23 13:40:00,44.64,44.66,44.57,44.61,93870.0,43.6353,43.6548,43.5668,43.6059,93870.0
2019-10-23 13:45:00,44.61,44.66,44.61,44.62,70386.0,43.6059,43.6548,43.6059,43.6157,70386.0
2019-10-23 13:50:00,44.62,44.65,44.59,44.6,47165.0,43.6157,43.645,43.5864,43.5962,47165.0
2019-10-23 13:55:00,44.6,44.6,44.53,44.54,85032.0,43.5962,43.5962,43.5277,43.5375,85032.0
2019-10-23 14:00:00,44.54,44.55,44.49,44.51,100612.0,43.5375,43.5473,43.4886,43.5082,100612.0
2019-10-23 14:05:00,44.51,44.57,44.47,44.56,113719.0,43.5082,43.5668,43.4691,43.5571,113719.0
2019-10-23 14:10:00,44.57,44.58,44.53,44.55,65901.0,43.5668,43.5766,43.5277,43.5473,65901.0
2019-10-23 14:15:00,44.55,44.59,44.52,44.53,97775.0,43.5473,43.5864,43.518,43.5277,97775.0
2019-10-23 14:20:00,44.53,44.54,44.48,44.5,65116.0,43.5277,43.5375,43.4789,43.4984,65116.0
2019-10-23 14:25:00,44.5,44.55,44.47,44.51,74720.0,43.4984,43.5473,43.4691,43.5082,74720.0
2019-10-23 14:30:00,44.51,44.54,44.48,44.52,66599.0,43.5082,43.5375,43.4789,43.518,66599.0
2019-10-23 14:35:00,44.52,44.55,44.47,44.48,72514.0,43.518,43.5473,43.4691,43.4789,72514.0
2019-10-23 14:40:00,44.49,44.52,44.48,44.52,60259.0,43.4886,43.518,43.4789,43.518,60259.0
2019-10-23 14:45:00,44.51,44.56,44.51,44.55,69245.0,43.5082,43.5571,43.5082,43.5473,69245.0
2019-10-23 14:50:00,44.56,44.57,44.5,44.54,69614.0,43.5571,43.5668,43.4984,43.5375,69614.0
2019-10-23 14:55:00,44.53,44.55,44.51,44.54,61653.0,43.5277,43.5473,43.5082,43.5375,61653.0
2019-10-23 15:00:00,44.53,44.58,44.52,44.55,89671.0,43.5277,43.5766,43.518,43.5473,89671.0
2019-10-23 15:05:00,44.56,44.58,44.54,44.58,65110.0,43.5571,43.5766,43.5375,43.5766,65110.0
2019-10-23 15:10:00,44.58,44.61,44.5,44.52,83552.0,43.5766,43.6059,43.4984,43.518,83552.0
2019-10-23 15:15:00,44.52,44.55,44.5,44.5,87912.0,43.518,43.5473,43.4984,43.4984,87912.0
2019-10-23 15:20:00,44.51,44.57,44.48,44.55,134775.0,43.5082,43.5668,43.4789,43.5473,134775.0
2019-10-23 15:25:00,44.55,44.57,44.5,44.51,106542.0,43.5473,43.5668,43.4984,43.5082,106542.0
2019-10-23 15:30:00,44.51,44.63,44.51,44.61,173380.0,43.5082,43.6255,43.5082,43.6059,173380.0
2019-10-23 15:35:00,44.62,44.64,44.57,44.59,142970.0,43.6157,43.6353,43.5668,43.5864,142970.0
2019-10-23 15:40:00,44.58,44.61,44.55,44.59,113828.0,43.5766,43.6059,43.5473,43.5864,113828.0
2019-10-23 15:45:00,44.6,44.67,44.59,44.66,161202.0,43.5962,43.6646,43.5864,43.6548,161202.0
2019-10-23 15:50:00,44.67,44.68,44.63,44.65,266164.0,43.6646,43.6744,43.6255,43.645,266164.0
2019-10-23 15:55:00,44.65,44.68,44.58,44.67,755071.0,43.645,43.6744,43.5766,43.6646,755071.0
2019-10-24 09:30:00,45.91,46.19,45.84,46.14,1187981.0,44.8767,45.1504,44.8083,45.1015,1187981.0
2019-10-24 09:35:00,46.15,46.17,45.7,45.76,680059.0,45.1113,45.1308,44.6714,44.7301,680059.0
2019-10-24 09:40:00,45.76,45.9,45.65,45.69,420755.0,44.7301,44.8669,44.6225,44.6616,420755.0
2019-10-24 09:45:00,45.7,45.99,45.68,45.82,318814.0,44.6714,44.9549,44.6519,44.7887,318814.0
2019-10-24 09:50:00,45.82,45.95,45.75,45.76,460401.0,44.7887,44.9158,44.7203,44.7301,460401.0
2019-10-24 09:55:00,45.75,45.84,45.58,45.81,354075.0,44.7203,44.8083,44.5541,44.7789,354075.0
2019-10-24 10:00:00,45.82,45.9,45.7,45.82,296440.0,44.7887,44.8669,44.6714,44.7887,296440.0
2019-10-24 10:05:00,45.8,45.89,45.73,45.89,314502.0,44.7692,44.8571,44.7007,44.8571,314502.0
2019-10-24 10:10:00,45.89,45.96,45.79,45.94,323079.0,44.8571,44.9256,44.7594,44.906,323079.0
2019-10-24 10:15:00,45.94,45.99,45.87,45.9,327926.0,44.906,44.9549,44.8376,44.8669,327926.0
2019-10-24 10:20:00,45.9,45.97,45.88,45.92,182231.0,44.8669,44.9353,44.8474,44.8865,182231.0
2019-10-24 10:25:00,45.91,45.92,45.72,45.76,164452.0,44.8767,44.8865,44.691,44.7301,164452.0
2019-10-24 10:30:00,45.75,45.87,45.7,45.87,225351.0,44.7203,44.8376,44.6714,44.8376,225351.0
2019-10-24 10:35:00,45.87,45.87,45.8,45.81,91975.0,44.8376,44.8376,44.7692,44.7789,91975.0
2019-10-24 10:40:00,45.82,45.86,45.78,45.8,119533.0,44.7887,44.8278,44.7496,44.7692,119533.0
2019-10-24 10:45:00,45.8,45.91,45.8,45.91,142984.0,44.7692,44.8767,44.7692,44.8767,142984.0
2019-10-24 10:50:00,45.91,45.92,45.85,45.88,141077.0,44.8767,44.8865,44.818,44.8474,141077.0
2019-10-24 10:55:00,45.88,45.89,45.8,45.81,93979.0,44.8474,44.8571,44.7692,44.7789,93979.0
2019-10-24 11:00:00,45.82,45.94,45.81,45.91,126330.0,44.7887,44.906,44.7789,44.8767,126330.0
2019-10-24 11:05:00,45.91,46.06,45.91,46.04,287059.0,44.8767,45.0233,44.8767,45.0038,287059.0
2019-10-24 11:10:00,46.05,46.09,46.0,46.08,243149.0,45.0135,45.0526,44.9647,45.0429,243149.0
2019-10-24 11:15:00,46.08,46.1,46.05,46.07,508026.0,45.0429,45.0624,45.0135,45.0331,508026.0
2019-10-24 11:20:00,46.07,46.27,46.07,46.26,438859.0,45.0331,45.2286,45.0331,45.2188,438859.0
2019-10-24 11:25:00,46.26,46.31,46.18,46.25,427141.0,45.2188,45.2677,45.1406,45.209,427141.0
2019-10-24 11:30:00,46.24,46.43,46.19,46.39,516480.0,45.1993,45.385,45.1504,45.3459,516480.0
2019-10-24 11:35:00,46.39,46.44,46.38,46.4,254327.0,45.3459,45.3948,45.3361,45.3557,254327.0
2019-10-24 11:40:00,46.41,46.45,46.39,46.4,216656.0,45.3654,45.4045,45.3459,45.3557,216656.0
2019-10-24 11:45:00,46.4,46.48,46.33,46.43,494732.0,45.3557,45.4339,45.2872,45.385,494732.0
2019-10-24 11:50:00,46.43,46.56,46.39,46.54,473072.0,45.385,45.5121,45.3459,45.4925,473072.0
2019-10-24 11:55:00,46.54,46.64,46.53,46.64,347223.0,45.4925,45.5903,45.4827,45.5903,347223.0
2019-10-24 12:00:00,46.64,46.73,46.6,46.61,390041.0,45.5903,45.6782,45.5512,45.5609,390041.0
2019-10-24 12:05:00,46.6,46.65,46.47,46.54,573716.0,45.5512,45.6,45.4241,45.4925,573716.0
2019-10-24 12:10:00,46.55,46.68,46.54,46.61,392319.0,45.5023,45.6294,45.4925,45.5609,392319.0
2019-10-24 12:15:00,46.61,46.61,46.4,46.52,264589.0,45.5609,45.5609,45.3557,45.473,264589.0
2019-10-24 12:20:00,46.52,46.6,46.51,46.53,401660.0,45.473,45.5512,45.4632,45.4827,401660.0
2019-10-24 12:25:00,46.54,46.6,46.52,46.57,158581.0,45.4925,45.5512,45.473,45.5218,158581.0
2019-10-24 12:30:00,46.57,46.69,46.54,46.67,150166.0,45.5218,45.6391,45.4925,45.6196,150166.0
2019-10-24 12:35:00,46.68,46.73,46.66,46.71,413264.0,45.6294,45.6782,45.6098,45.6587,413264.0
2019-10-24 12:40:00,46.71,46.74,46.68,46.73,188435.0,45.6587,45.688,45.6294,45.6782,188435.0
2019-10-24 12:45:00,46.73,46.78,46.67,46.68,339712.0,45.6782,45.7271,45.6196,45.6294,339712.0
2019-10-24 12:50:00,46.67,46.78,46.63,46.77,168093.0,45.6196,45.7271,45.5805,45.7173,168093.0
2019-10-24 12:55:00,46.77,46.79,46.65,46.67,242033.0,45.7173,45.7369,45.6,45.6196,242033.0
2019-10-24 13:00:00,46.68,46.83,46.65,46.81,256758.0,45.6294,45.776,45.6,45.7564,256758.0
2019-10-24 13:05:00,46.82,46.83,46.71,46.72,166370.0,45.7662,45.776,45.6587,45.6685,166370.0
2019-10-24 13:10:00,46.73,46.81,46.72,46.79,129093.0,45.6782,45.7564,45.6685,45.7369,129093.0
2019-10-24 13:15:00,46.78,46.79,46.7,46.75,288952.0,45.7271,45.7369,45.6489,45.6978,288952.0
2019-10-24 13:20:00,46.74,46.74,46.62,46.66,221138.0,45.688,45.688,45.5707,45.6098,221138.0
2019-10-24 13:25:00,46.66,46.69,46.64,46.65,74959.0,45.6098,45.6391,45.5903,45.6,74959.0
2019-10-24 13:30:00,46.66,46.69,46.58,46.61,156484.0,45.6098,45.6391,45.5316,45.5609,156484.0
2019-10-24 13:35:00,46.62,46.68,46.6,46.66,110512.0,45.5707,45.6294,45.5512,45.6098,110512.0
2019-10-24 13:40:00,46.65,46.67,46.58,46.58,78124.0,45.6,45.6196,45.5316,45.5316,78124.0
2019-10-24 13:45:00,46.57,46.63,46.54,46.62,129559.0,45.5218,45.5805,45.4925,45.5707,129559.0
2019-10-24 13:50:00,46.61,46.68,46.56,46.57,112025.0,45.5609,45.6294,45.5121,45.5218,112025.0
2019-10-24 13:55:00,46.57,46.57,46.51,46.51,121883.0,45.5218,45.5218,45.4632,45.4632,121883.0
2019-10-24 14:00:00,46.51,46.52,46.44,46.46,135079.0,45.4632,45.473,45.3948,45.4143,135079.0
2019-10-24 14:05:00,46.46,46.47,46.41,46.44,124292.0,45.4143,45.4241,45.3654,45.3948,124292.0
2019-10-24 14:10:00,46.44,46.45,46.4,46.44,140032.0,45.3948,45.4045,45.3557,45.3948,140032.0
2019-10-24 14:15:00,46.43,46.58,46.43,46.58,261936.0,45.385,45.5316,45.385,45.5316,261936.0
2019-10-24 14:20:00,46.58,46.72,46.57,46.72,205849.0,45.5316,45.6685,45.5218,45.6685,205849.0
2019-10-24 14:25:00,46.72,46.78,46.69,46.78,224466.0,45.6685,45.7271,45.6391,45.7271,224466.0
2019-10-24 14:30:00,46.77,46.84,46.76,46.77,290850.0,45.7173,45.7858,45.7076,45.7173,290850.0
2019-10-24 14:35:00,46.78,46.8,46.69,46.72,127754.0,45.7271,45.7467,45.6391,45.6685,127754.0
2019-10-24 14:40:00,46.73,46.73,46.65,46.65,113880.0,45.6782,45.6782,45.6,45.6,113880.0
2019-10-24 14:45:00,46.65,46.72,46.64,46.69,103053.0,45.6,45.6685,45.5903,45.6391,103053.0
2019-10-24 14:50:00,46.69,46.75,46.67,46.7,136554.0,45.6391,45.6978,45.6196,45.6489,136554.0
2019-10-24 14:55:00,46.71,46.79,46.7,46.78,169336.0,45.6587,45.7369,45.6489,45.7271,169336.0
2019-10-24 15:00:00,46.78,46.86,46.78,46.82,263436.0,45.7271,45.8053,45.7271,45.7662,263436.0
2019-10-24 15:05:00,46.81,46.87,46.81,46.87,266612.0,45.7564,45.8151,45.7564,45.8151,266612.0
2019-10-24 15:10:00,46.87,46.89,46.86,46.88,260198.0,45.8151,45.8346,45.8053,45.8249,260198.0
2019-10-24 15:15:00,46.88,46.98,46.87,46.98,326963.0,45.8249,45.9226,45.8151,45.9226,326963.0
2019-10-24 15:20:00,46.98,46.99,46.94,46.98,213429.0,45.9226,45.9324,45.8835,45.9226,213429.0
2019-10-24 15:25:00,46.99,47.02,46.94,46.96,386557.0,45.9324,45.9617,45.8835,45.9031,386557.0
2019-10-24 15:30:00,46.96,46.97,46.91,46.97,324066.0,45.9031,45.9128,45.8542,45.9128,324066.0
2019-10-24 15:35:00,46.97,47.0,46.96,46.99,270397.0,45.9128,45.9422,45.9031,45.9324,270397.0
2019-10-24 15:40:00,47.0,47.04,46.98,47.03,250791.0,45.9422,45.9813,45.9226,45.9715,250791.0
2019-10-24 15:45:00,47.02,47.12,47.0,47.12,466367.0,45.9617,46.0594,45.9422,46.0594,466367.0
2019-10-24 15:50:00,47.11,47.15,47.07,47.11,562535.0,46.0497,46.0888,46.0106,46.0497,562535.0
2019-10-24 15:55:00,47.11,47.16,47.02,47.12,1404209.0,46.0497,46.0985,45.9617,46.0594,1404209.0
2019-10-25 09:30:00,47.32,47.46,46.92,47.05,761391.0,46.2549,46.3918,45.864,45.991,761391.0
2019-10-25 09:35:00,47.09,47.21,47.0,47.05,291283.0,46.0301,46.1474,45.9422,45.991,291283.0
2019-10-25 09:40:00,47.06,47.34,47.0,47.33,332319.0,46.0008,46.2745,45.9422,46.2647,332319.0
2019-10-25 09:45:00,47.33,47.59,47.3,47.59,416606.0,46.2647,46.5189,46.2354,46.5189,416606.0
2019-10-25 09:50:00,47.59,47.92,47.58,47.75,631465.0,46.5189,46.8414,46.5091,46.6753,631465.0
2019-10-25 09:55:00,47.75,47.86,47.66,47.76,360456.0,46.6753,46.7828,46.5873,46.685,360456.0
2019-10-25 10:00:00,47.77,47.82,47.67,47.73,366648.0,46.6948,46.7437,46.5971,46.6557,366648.0
2019-10-25 10:05:00,47.73,47.81,47.68,47.71,313332.0,46.6557,46.7339,46.6068,46.6362,313332.0
2019-10-25 10:10:00,47.72,47.88,47.69,47.73,253092.0,46.6459,46.8023,46.6166,46.6557,253092.0
2019-10-25 10:15:00,47.75,47.76,47.52,47.59,312642.0,46.6753,46.685,46.4504,46.5189,312642.0
2019-10-25 10:20:00,47.59,47.91,47.57,47.84,897836.0,46.5189,46.8317,46.4993,46.7632,897836.0
2019-10-25 10:25:00,47.85,47.89,47.57,47.63,472026.0,46.773,46.8121,46.4993,46.558,472026.0
2019-10-25 10:30:00,47.63,47.67,47.52,47.52,286921.0,46.558,46.5971,46.4504,46.4504,286921.0
2019-10-25 10:35:00,47.53,47.59,47.45,47.46,205022.0,46.4602,46.5189,46.382,46.3918,205022.0
2019-10-25 10:40:00,47.47,47.5,47.42,47.45,225257.0,46.4016,46.4309,46.3527,46.382,225257.0
2019-10-25 10:45:00,47.45,47.52,47.36,47.49,324162.0,46.382,46.4504,46.294,46.4211,324162.0
2019-10-25 10:50:00,47.48,47.5,47.34,47.38,363859.0,46.4113,46.4309,46.2745,46.3136,363859.0
2019-10-25 10:55:00,47.39,47.39,47.18,47.26,385827.0,46.3234,46.3234,46.1181,46.1963,385827.0
2019-10-25 11:00:00,47.26,47.44,47.25,47.29,270447.0,46.1963,46.3722,46.1865,46.2256,270447.0
2019-10-25 11:05:00,47.29,47.42,47.29,47.36,214088.0,46.2256,46.3527,46.2256,46.294,214088.0
2019-10-25 11:10:00,47.35,47.55,47.33,47.54,317698.0,46.2843,46.4798,46.2647,46.47,317698.0
2019-10-25 11:15:00,47.54,47.75,47.51,47.7,256290.0,46.47,46.6753,46.4407,46.6264,256290.0
2019-10-25 11:20:00,47.71,47.75,47.61,47.67,352276.0,46.6362,46.6753,46.5384,46.5971,352276.0
2019-10-25 11:25:00,47.66,47.83,47.63,47.8,266724.0,46.5873,46.7535,46.558,46.7241,266724.0
2019-10-25 11:30:00,47.79,47.83,47.69,47.75,235846.0,46.7144,46.7535,46.6166,46.6753,235846.0
2019-10-25 11:35:00,47.75,47.75,47.64,47.69,88141.0,46.6753,46.6753,46.5677,46.6166,88141.0
2019-10-25 11:40:00,47.69,47.78,47.68,47.76,114577.0,46.6166,46.7046,46.6068,46.685,114577.0
2019-10-25 11:45:00,47.74,47.82,47.74,47.82,130988.0,46.6655,46.7437,46.6655,46.7437,130988.0
2019-10-25 11:50:00,47.81,47.89,47.76,47.88,226865.0,46.7339,46.8121,46.685,46.8023,226865.0
2019-10-25 11:55:00,47.88,48.02,47.88,48.0,800990.0,46.8023,46.9392,46.8023,46.9196,800990.0
2019-10-25 12:00:00,47.99,48.04,47.89,48.03,225065.0,46.9099,46.9587,46.8121,46.949,225065.0
2019-10-25 12:05:00,48.03,48.06,47.99,48.02,306628.0,46.949,46.9783,46.9099,46.9392,306628.0
2019-10-25 12:10:00,48.03,48.05,47.99,48.04,122742.0,46.949,46.9685,46.9099,46.9587,122742.0
2019-10-25 12:15:00,48.04,48.12,48.0,48.09,222357.0,46.9587,47.0369,46.9196,47.0076,222357.0
2019-10-25 12:20:00,48.09,48.17,48.07,48.15,191369.0,47.0076,47.0858,46.9881,47.0663,191369.0
2019-10-25 12:25:00,48.14,48.27,48.13,48.25,241038.0,47.0565,47.1836,47.0467,47.164,241038.0
2019-10-25 12:30:00,48.25,48.26,48.15,48.15,237755.0,47.164,47.1738,47.0663,47.0663,237755.0
2019-10-25 12:35:00,48.16,48.21,48.08,48.21,245324.0,47.076,47.1249,46.9978,47.1249,245324.0
2019-10-25 12:40:00,48.21,48.21,48.1,48.13,131958.0,47.1249,47.1249,47.0174,47.0467,131958.0
2019-10-25 12:45:00,48.12,48.13,48.06,48.08,142314.0,47.0369,47.0467,46.9783,46.9978,142314.0
2019-10-25 12:50:00,48.09,48.11,48.02,48.04,118584.0,47.0076,47.0272,46.9392,46.9587,118584.0
2019-10-25 12:55:00,48.04,48.05,47.97,48.01,150216.0,46.9587,46.9685,46.8903,46.9294,150216.0
2019-10-25 13:00:00,48.0,48.05,48.0,48.02,120163.0,46.9196,46.9685,46.9196,46.9392,120163.0
2019-10-25 13:05:00,48.02,48.06,48.0,48.02,140818.0,46.9392,46.9783,46.9196,46.9392,140818.0
2019-10-25 13:10:00,48.02,48.08,48.0,48.03,108170.0,46.9392,46.9978,46.9196,46.949,108170.0
2019-10-25 13:15:00,48.02,48.06,47.99,48.05,118214.0,46.9392,46.9783,46.9099,46.9685,118214.0
2019-10-25 13:20:00,48.05,48.07,48.03,48.04,61611.0,46.9685,46.9881,46.949,46.9587,61611.0
2019-10-25 13:25:00,48.05,48.19,48.03,48.19,143947.0,46.9685,47.1054,46.949,47.1054,143947.0
2019-10-25 13:30:00,48.19,48.2,48.15,48.15,119140.0,47.1054,47.1151,47.0663,47.0663,119140.0
2019-10-25 13:35:00,48.16,48.16,48.08,48.08,142398.0,47.076,47.076,46.9978,46.9978,142398.0
2019-10-25 13:40:00,48.09,48.16,48.08,48.15,80218.0,47.0076,47.076,46.9978,47.0663,80218.0
2019-10-25 13:45:00,48.15,48.19,48.14,48.18,66363.0,47.0663,47.1054,47.0565,47.0956,66363.0
2019-10-25 13:50:00,48.19,48.22,48.17,48.19,74800.0,47.1054,47.1347,47.0858,47.1054,74800.0
2019-10-25 13:55:00,48.19,48.2,48.15,48.16,45524.0,47.1054,47.1151,47.0663,47.076,45524.0
2019-10-25 14:00:00,48.17,48.19,48.01,48.04,259130.0,47.0858,47.1054,46.9294,46.9587,259130.0
2019-10-25 14:05:00,48.03,48.05,47.98,48.01,127761.0,46.949,46.9685,46.9001,46.9294,127761.0
2019-10-25 14:10:00,48.01,48.05,47.99,48.04,79661.0,46.9294,46.9685,46.9099,46.9587,79661.0
2019-10-25 14:15:00,48.03,48.04,48.01,48.04,44088.0,46.949,46.9587,46.9294,46.9587,44088.0
2019-10-25 14:20:00,48.03,48.04,48.01,48.03,60781.0,46.949,46.9587,46.9294,46.949,60781.0
2019-10-25 14:25:00,48.03,48.04,47.99,48.01,49644.0,46.949,46.9587,46.9099,46.9294,49644.0
2019-10-25 14:30:00,48.01,48.03,47.96,48.01,97421.0,46.9294,46.949,46.8805,46.9294,97421.0
2019-10-25 14:35:00,48.0,48.01,47.96,47.99,66613.0,46.9196,46.9294,46.8805,46.9099,66613.0
2019-10-25 14:40:00,47.98,48.02,47.96,47.98,60461.0,46.9001,46.9392,46.8805,46.9001,60461.0
2019-10-25 14:45:00,47.98,48.01,47.94,47.99,69557.0,46.9001,46.9294,46.861,46.9099,69557.0
2019-10-25 14:50:00,48.0,48.02,47.98,48.0,81468.0,46.9196,46.9392,46.9001,46.9196,81468.0
2019-10-25 14:55:00,47.99,48.03,47.98,48.01,67655.0,46.9099,46.949,46.9001,46.9294,67655.0
2019-10-25 15:00:00,48.0,48.01,47.97,48.01,56802.0,46.9196,46.9294,46.8903,46.9294,56802.0
2019-10-25 15:05:00,48.0,48.01,47.98,48.0,81455.0,46.9196,46.9294,46.9001,46.9196,81455.0
2019-10-25 15:10:00,47.99,48.02,47.96,47.96,82079.0,46.9099,46.9392,46.8805,46.8805,82079.0
2019-10-25 15:15:00,47.96,47.99,47.92,47.98,175878.0,46.8805,46.9099,46.8414,46.9001,175878.0
2019-10-25 15:20:00,47.98,48.05,47.97,48.05,141750.0,46.9001,46.9685,46.8903,46.9685,141750.0
2019-10-25 15:25:00,48.05,48.08,48.04,48.05,93813.0,46.9685,46.9978,46.9587,46.9685,93813.0
2019-10-25 15:30:00,48.05,48.09,48.03,48.08,188676.0,46.9685,47.0076,46.949,46.9978,188676.0
2019-10-25 15:35:00,48.09,48.09,48.03,48.03,121576.0,47.0076,47.0076,46.949,46.949,121576.0
2019-10-25 15:40:00,48.04,48.04,48.0,48.02,135559.0,46.9587,46.9587,46.9196,46.9392,135559.0
2019-10-25 15:45:00,48.01,48.02,47.97,47.98,211153.0,46.9294,46.9392,46.8903,46.9001,211153.0
2019-10-25 15:50:00,47.98,48.02,47.96,48.02,307515.0,46.9001,46.9392,46.8805,46.9392,307515.0
2019-10-25 15:55:00,48.02,48.07,48.0,48.03,701645.0,46.9392,46.9881,46.9196,46.949,701645.0
2019-10-28 09:30:00,48.5,48.62,48.33,48.53,690009.0,47.4084,47.5257,47.2422,47.4377,690009.0
2019-10-28 09:35:00,48.54,48.59,48.37,48.59,274713.0,47.4475,47.4964,47.2813,47.4964,274713.0
2019-10-28 09:40:00,48.58,48.64,48.51,48.53,311470.0,47.4866,47.5452,47.4182,47.4377,311470.0
2019-10-28 09:45:00,48.53,48.58,48.44,48.44,343102.0,47.4377,47.4866,47.3497,47.3497,343102.0
2019-10-28 09:50:00,48.43,48.44,48.25,48.33,368271.0,47.34,47.3497,47.164,47.2422,368271.0
2019-10-28 09:55:00,48.32,48.45,48.25,48.41,268694.0,47.2324,47.3595,47.164,47.3204,268694.0
2019-10-28 10:00:00,48.44,48.55,48.43,48.5,216493.0,47.3497,47.4573,47.34,47.4084,216493.0
2019-10-28 10:05:00,48.49,48.53,48.37,48.42,150060.0,47.3986,47.4377,47.2813,47.3302,150060.0
2019-10-28 10:10:00,48.41,48.43,48.33,48.34,139646.0,47.3204,47.34,47.2422,47.252,139646.0
2019-10-28 10:15:00,48.34,48.4,48.32,48.36,182041.0,47.252,47.3106,47.2324,47.2715,182041.0
2019-10-28 10:20:00,48.36,48.42,48.32,48.41,114733.0,47.2715,47.3302,47.2324,47.3204,114733.0
2019-10-28 10:25:00,48.42,48.52,48.4,48.43,297133.0,47.3302,47.4279,47.3106,47.34,297133.0
2019-10-28 10:30:00,48.43,48.58,48.42,48.56,262759.0,47.34,47.4866,47.3302,47.467,262759.0
2019-10-28 10:35:00,48.56,48.57,48.45,48.47,203609.0,47.467,47.4768,47.3595,47.3791,203609.0
2019-10-28 10:40:00,48.47,48.56,48.45,48.5,167897.0,47.3791,47.467,47.3595,47.4084,167897.0
2019-10-28 10:45:00,48.49,48.62,48.48,48.59,117702.0,47.3986,47.5257,47.3888,47.4964,117702.0
2019-10-28 10:50:00,48.59,48.6,48.54,48.57,129003.0,47.4964,47.5061,47.4475,47.4768,129003.0
2019-10-28 10:55:00,48.57,48.59,48.48,48.49,134491.0,47.4768,47.4964,47.3888,47.3986,134491.0
2019-10-28 11:00:00,48.49,48.58,48.47,48.53,99725.0,47.3986,47.4866,47.3791,47.4377,99725.0
2019-10-28 11:05:00,48.54,48.57,48.49,48.54,98782.0,47.4475,47.4768,47.3986,47.4475,98782.0
2019-10-28 11:10:00,48.55,48.61,48.52,48.56,119451.0,47.4573,47.5159,47.4279,47.467,119451.0
2019-10-28 11:15:00,48.56,48.58,48.51,48.56,115443.0,47.467,47.4866,47.4182,47.467,115443.0
2019-10-28 11:20:00,48.56,48.6,48.53,48.6,51654.0,47.467,47.5061,47.4377,47.5061,51654.0
2019-10-28 11:25:00,48.6,48.66,48.59,48.66,114181.0,47.5061,47.5648,47.4964,47.5648,114181.0
2019-10-28 11:30:00,48.66,48.67,48.62,48.64,122087.0,47.5648,47.5746,47.5257,47.5452,122087.0
2019-10-28 11:35:00,48.65,48.68,48.62,48.66,84485.0,47.555,47.5843,47.5257,47.5648,84485.0
2019-10-28 11:40:00,48.66,48.67,48.62,48.67,79635.0,47.5648,47.5746,47.5257,47.5746,79635.0
2019-10-28 11:45:00,48.67,48.69,48.62,48.64,212090.0,47.5746,47.5941,47.5257,47.5452,212090.0
2019-10-28 11:50:00,48.64,48.67,48.57,48.59,154439.0,47.5452,47.5746,47.4768,47.4964,154439.0
2019-10-28 11:55:00,48.59,48.64,48.58,48.62,107715.0,47.4964,47.5452,47.4866,47.5257,107715.0
2019-10-28 12:00:00,48.63,48.64,48.58,48.6,146025.0,47.5355,47.5452,47.4866,47.5061,146025.0
2019-10-28 12:05:00,48.59,48.6,48.54,48.55,89053.0,47.4964,47.5061,47.4475,47.4573,89053.0
2019-10-28 12:10:00,48.56,48.6,48.49,48.52,134376.0,47.467,47.5061,47.3986,47.4279,134376.0
2019-10-28 12:15:00,48.52,48.53,48.47,48.48,97561.0,47.4279,47.4377,47.3791,47.3888,97561.0
2019-10-28 12:20:00,48.49,48.53,48.45,48.45,136025.0,47.3986,47.4377,47.3595,47.3595,136025.0
2019-10-28 12:25:00,48.46,48.51,48.45,48.48,158373.0,47.3693,47.4182,47.3595,47.3888,158373.0
2019-10-28 12:30:00,48.47,48.49,48.35,48.38,162468.0,47.3791,47.3986,47.2618,47.2911,162468.0
2019-10-28 12:35:00,48.38,48.4,48.29,48.32,237504.0,47.2911,47.3106,47.2031,47.2324,237504.0
2019-10-28 12:40:00,48.33,48.35,48.26,48.29,194410.0,47.2422,47.2618,47.1738,47.2031,194410.0
2019-10-28 12:45:00,48.29,48.36,48.26,48.35,152906.0,47.2031,47.2715,47.1738,47.2618,152906.0
2019-10-28 12:50:00,48.36,48.42,48.35,48.35,120757.0,47.2715,47.3302,47.2618,47.2618,120757.0
2019-10-28 12:55:00,48.35,48.35,48.27,48.3,117779.0,47.2618,47.2618,47.1836,47.2129,117779.0
2019-10-28 13:00:00,48.3,48.42,48.3,48.37,153561.0,47.2129,47.3302,47.2129,47.2813,153561.0
2019-10-28 13:05:00,48.37,48.41,48.37,48.4,83735.0,47.2813,47.3204,47.2813,47.3106,83735.0
2019-10-28 13:10:00,48.41,48.48,48.39,48.45,184288.0,47.3204,47.3888,47.3009,47.3595,184288.0
2019-10-28 13:15:00,48.44,48.46,48.4,48.45,102849.0,47.3497,47.3693,47.3106,47.3595,102849.0
2019-10-28 13:20:00,48.46,48.47,48.38,48.41,82584.0,47.3693,47.3791,47.2911,47.3204,82584.0
2019-10-28 13:25:00,48.41,48.43,48.38,48.42,55395.0,47.3204,47.34,47.2911,47.3302,55395.0
2019-10-28 13:30:00,48.42,48.47,48.4,48.41,129855.0,47.3302,47.3791,47.3106,47.3204,129855.0
2019-10-28 13:35:00,48.41,48.42,48.34,48.38,100303.0,47.3204,47.3302,47.252,47.2911,100303.0
2019-10-28 13:40:00,48.38,48.39,48.35,48.38,91435.0,47.2911,47.3009,47.2618,47.2911,91435.0
2019-10-28 13:45:00,48.38,48.39,48.34,48.37,77462.0,47.2911,47.3009,47.252,47.2813,77462.0
2019-10-28 13:50:00,48.38,48.4,48.34,48.37,99799.0,47.2911,47.3106,47.252,47.2813,99799.0
2019-10-28 13:55:00,48.37,48.38,48.23,48.26,391686.0,47.2813,47.2911,47.1445,47.1738,391686.0
2019-10-28 14:00:00,48.27,48.35,48.26,48.34,113428.0,47.1836,47.2618,47.1738,47.252,113428.0
2019-10-28 14:05:00,48.35,48.4,48.33,48.38,126906.0,47.2618,47.3106,47.2422,47.2911,126906.0
2019-10-28 14:10:00,48.38,48.4,48.35,48.39,63669.0,47.2911,47.3106,47.2618,47.3009,63669.0
2019-10-28 14:15:00,48.39,48.45,48.37,48.44,114709.0,47.3009,47.3595,47.2813,47.3497,114709.0
2019-10-28 14:20:00,48.44,48.47,48.43,48.46,87720.0,47.3497,47.3791,47.34,47.3693,87720.0
2019-10-28 14:25:00,48.46,48.48,48.44,48.47,104507.0,47.3693,47.3888,47.3497,47.3791,104507.0
2019-10-28 14:30:00,48.48,48.5,48.46,48.5,110995.0,47.3888,47.4084,47.3693,47.4084,110995.0
2019-10-28 14:35:00,48.5,48.51,48.46,48.49,166404.0,47.4084,47.4182,47.3693,47.3986,166404.0
2019-10-28 14:40:00,48.49,48.51,48.44,48.48,170032.0,47.3986,47.4182,47.3497,47.3888,170032.0
2019-10-28 14:45:00,48.48,48.51,48.47,48.49,73055.0,47.3888,47.4182,47.3791,47.3986,73055.0
2019-10-28 14:50:00,48.49,48.51,48.46,48.5,158789.0,47.3986,47.4182,47.3693,47.4084,158789.0
2019-10-28 14:55:00,48.49,48.53,48.47,48.51,165981.0,47.3986,47.4377,47.3791,47.4182,165981.0
2019-10-28 15:00:00,48.51,48.52,48.48,48.52,100355.0,47.4182,47.4279,47.3888,47.4279,100355.0
2019-10-28 15:05:00,48.52,48.53,48.48,48.52,105068.0,47.4279,47.4377,47.3888,47.4279,105068.0
2019-10-28 15:10:00,48.52,48.61,48.52,48.56,262096.0,47.4279,47.5159,47.4279,47.467,262096.0
2019-10-28 15:15:00,48.55,48.6,48.55,48.58,66821.0,47.4573,47.5061,47.4573,47.4866,66821.0
2019-10-28 15:20:00,48.59,48.6,48.57,48.58,76780.0,47.4964,47.5061,47.4768,47.4866,76780.0
2019-10-28 15:25:00,48.58,48.59,48.57,48.58,70440.0,47.4866,47.4964,47.4768,47.4866,70440.0
2019-10-28 15:30:00,48.58,48.59,48.56,48.57,125147.0,47.4866,47.4964,47.467,47.4768,125147.0
2019-10-28 15:35:00,48.58,48.58,48.55,48.57,118275.0,47.4866,47.4866,47.4573,47.4768,118275.0
2019-10-28 15:40:00,48.56,48.58,48.54,48.55,133317.0,47.467,47.4866,47.4475,47.4573,133317.0
2019-10-28 15:45:00,48.54,48.65,48.51,48.65,324990.0,47.4475,47.555,47.4182,47.555,324990.0
2019-10-28 15:50:00,48.64,48.7,48.62,48.69,424357.0,47.5452,47.6039,47.5257,47.5941,424357.0
2019-10-28 15:55:00,48.69,48.75,48.67,48.7,1011915.0,47.5941,47.6528,47.5746,47.6039,1011915.0
2019-10-29 09:30:00,48.75,49.15,48.7,49.12,779407.0,47.6528,48.0438,47.6039,48.0144,779407.0
2019-10-29 09:35:00,49.11,49.13,48.89,49.04,460164.0,48.0047,48.0242,47.7896,47.9362,460164.0
2019-10-29 09:40:00,49.03,49.17,48.96,48.99,316369.0,47.9265,48.0633,47.858,47.8874,316369.0
2019-10-29 09:45:00,48.99,48.99,48.77,48.82,216518.0,47.8874,47.8874,47.6723,47.7212,216518.0
2019-10-29 09:50:00,48.83,48.86,48.71,48.85,236305.0,47.731,47.7603,47.6137,47.7505,236305.0
2019-10-29 09:55:00,48.85,48.86,48.63,48.67,209208.0,47.7505,47.7603,47.5355,47.5746,209208.0
2019-10-29 10:00:00,48.68,48.73,48.6,48.66,275650.0,47.5843,47.6332,47.5061,47.5648,275650.0
2019-10-29 10:05:00,48.66,48.66,48.37,48.39,350525.0,47.5648,47.5648,47.2813,47.3009,350525.0
2019-10-29 10:10:00,48.39,48.5,48.35,48.44,225084.0,47.3009,47.4084,47.2618,47.3497,225084.0
2019-10-29 10:15:00,48.44,48.46,48.39,48.39,115996.0,47.3497,47.3693,47.3009,47.3009,115996.0
2019-10-29 10:20:00,48.39,48.41,48.35,48.39,88709.0,47.3009,47.3204,47.2618,47.3009,88709.0
2019-10-29 10:25:00,48.39,48.41,48.33,48.36,115642.0,47.3009,47.3204,47.2422,47.2715,115642.0
2019-10-29 10:30:00,48.35,48.53,48.34,48.52,168135.0,47.2618,47.4377,47.252,47.4279,168135.0
2019-10-29 10:35:00,48.52,48.69,48.51,48.68,287684.0,47.4279,47.5941,47.4182,47.5843,287684.0
2019-10-29 10:40:00,48.68,48.77,48.66,48.7,151009.0,47.5843,47.6723,47.5648,47.6039,151009.0
2019-10-29 10:45:00,48.7,48.77,48.65,48.73,121219.0,47.6039,47.6723,47.555,47.6332,121219.0
2019-10-29 10:50:00,48.73,48.74,48.61,48.66,104625.0,47.6332,47.643,47.5159,47.5648,104625.0
2019-10-29 10:55:00,48.66,48.7,48.59,48.63,88676.0,47.5648,47.6039,47.4964,47.5355,88676.0
2019-10-29 11:00:00,48.63,48.67,48.61,48.66,82962.0,47.5355,47.5746,47.5159,47.5648,82962.0
2019-10-29 11:05:00,48.65,48.69,48.62,48.65,82514.0,47.555,47.5941,47.5257,47.555,82514.0
2019-10-29 11:10:00,48.64,48.64,48.47,48.49,147550.0,47.5452,47.5452,47.3791,47.3986,147550.0
2019-10-29 11:15:00,48.48,48.53,48.44,48.45,125855.0,47.3888,47.4377,47.3497,47.3595,125855.0
2019-10-29 11:20:00,48.45,48.46,48.36,48.4,171434.0,47.3595,47.3693,47.2715,47.3106,171434.0
2019-10-29 11:25:00,48.4,48.48,48.4,48.47,98194.0,47.3106,47.3888,47.3106,47.3791,98194.0
2019-10-29 11:30:00,48.47,48.47,48.39,48.41,75184.0,47.3791,47.3791,47.3009,47.3204,75184.0
2019-10-29 11:35:00,48.41,48.44,48.36,48.39,61486.0,47.3204,47.3497,47.2715,47.3009,61486.0
2019-10-29 11:40:00,48.39,48.4,48.31,48.31,64353.0,47.3009,47.3106,47.2227,47.2227,64353.0
2019-10-29 11:45:00,48.31,48.35,48.31,48.35,65924.0,47.2227,47.2618,47.2227,47.2618,65924.0
2019-10-29 11:50:00,48.35,48.46,48.33,48.43,88470.0,47.2618,47.3693,47.2422,47.34,88470.0
2019-10-29 11:55:00,48.44,48.46,48.26,48.32,152583.0,47.3497,47.3693,47.1738,47.2324,152583.0
2019-10-29 12:00:00,48.3,48.36,48.23,48.27,192895.0,47.2129,47.2715,47.1445,47.1836,192895.0
2019-10-29 12:05:00,48.26,48.37,48.25,48.3,82004.0,47.1738,47.2813,47.164,47.2129,82004.0
2019-10-29 12:10:00,48.3,48.32,48.27,48.29,64305.0,47.2129,47.2324,47.1836,47.2031,64305.0
2019-10-29 12:15:00,48.3,48.39,48.28,48.37,89065.0,47.2129,47.3009,47.1933,47.2813,89065.0
2019-10-29 12:20:00,48.37,48.38,48.31,48.35,62333.0,47.2813,47.2911,47.2227,47.2618,62333.0
2019-10-29 12:25:00,48.35,48.42,48.34,48.41,58649.0,47.2618,47.3302,47.252,47.3204,58649.0
2019-10-29 12:30:00,48.42,48.43,48.36,48.38,87462.0,47.3302,47.34,47.2715,47.2911,87462.0
2019-10-29 12:35:00,48.37,48.38,48.3,48.34,109220.0,47.2813,47.2911,47.2129,47.252,109220.0
2019-10-29 12:40:00,48.33,48.36,48.33,48.36,63555.0,47.2422,47.2715,47.2422,47.2715,63555.0
2019-10-29 12:45:00,48.37,48.38,48.35,48.36,38041.0,47.2813,47.2911,47.2618,47.2715,38041.0
2019-10-29 12:50:00,48.37,48.41,48.36,48.4,34654.0,47.2813,47.3204,47.2715,47.3106,34654.0
2019-10-29 12:55:00,48.4,48.43,48.37,48.38,57557.0,47.3106,47.34,47.2813,47.2911,57557.0
2019-10-29 13:00:00,48.38,48.4,48.33,48.34,58688.0,47.2911,47.3106,47.2422,47.252,58688.0
2019-10-29 13:05:00,48.35,48.35,48.29,48.3,52258.0,47.2618,47.2618,47.2031,47.2129,52258.0
2019-10-29 13:10:00,48.3,48.32,48.27,48.29,85273.0,47.2129,47.2324,47.1836,47.2031,85273.0
2019-10-29 13:15:00,48.27,48.34,48.26,48.34,90708.0,47.1836,47.252,47.1738,47.252,90708.0
2019-10-29 13:20:00,48.34,48.36,48.32,48.35,38508.0,47.252,47.2715,47.2324,47.2618,38508.0
2019-10-29 13:25:00,48.36,48.38,48.34,48.37,84293.0,47.2715,47.2911,47.252,47.2813,84293.0
2019-10-29 13:30:00,48.37,48.4,48.35,48.35,43321.0,47.2813,47.3106,47.2618,47.2618,43321.0
2019-10-29 13:35:00,48.36,48.41,48.36,48.41,38123.0,47.2715,47.3204,47.2715,47.3204,38123.0
2019-10-29 13:40:00,48.4,48.4,48.34,48.35,37560.0,47.3106,47.3106,47.252,47.2618,37560.0
2019-10-29 13:45:00,48.35,48.39,48.35,48.38,35123.0,47.2618,47.3009,47.2618,47.2911,35123.0
2019-10-29 13:50:00,48.38,48.4,48.36,48.39,52272.0,47.2911,47.3106,47.2715,47.3009,52272.0
2019-10-29 13:55:00,48.4,48.48,48.39,48.45,87881.0,47.3106,47.3888,47.3009,47.3595,87881.0
2019-10-29 14:00:00,48.44,48.44,48.32,48.33,64410.0,47.3497,47.3497,47.2324,47.2422,64410.0
2019-10-29 14:05:00,48.34,48.35,48.28,48.29,98933.0,47.252,47.2618,47.1933,47.2031,98933.0
2019-10-29 14:10:00,48.29,48.29,48.23,48.24,87446.0,47.2031,47.2031,47.1445,47.1542,87446.0
2019-10-29 14:15:00,48.24,48.27,48.24,48.26,31931.0,47.1542,47.1836,47.1542,47.1738,31931.0
2019-10-29 14:20:00,48.27,48.29,48.25,48.28,45979.0,47.1836,47.2031,47.164,47.1933,45979.0
2019-10-29 14:25:00,48.28,48.29,48.22,48.23,71556.0,47.1933,47.2031,47.1347,47.1445,71556.0
2019-10-29 14:30:00,48.24,48.28,48.23,48.26,34726.0,47.1542,47.1933,47.1445,47.1738,34726.0
2019-10-29 14:35:00,48.26,48.29,48.22,48.28,74664.0,47.1738,47.2031,47.1347,47.1933,74664.0
2019-10-29 14:40:00,48.28,48.29,48.26,48.29,61955.0,47.1933,47.2031,47.1738,47.2031,61955.0
2019-10-29 14:45:00,48.29,48.3,48.26,48.28,65081.0,47.2031,47.2129,47.1738,47.1933,65081.0
2019-10-29 14:50:00,48.27,48.29,48.22,48.23,115095.0,47.1836,47.2031,47.1347,47.1445,115095.0
2019-10-29 14:55:00,48.24,48.24,48.18,48.19,121752.0,47.1542,47.1542,47.0956,47.1054,121752.0
2019-10-29 15:00:00,48.2,48.23,48.19,48.22,55595.0,47.1151,47.1445,47.1054,47.1347,55595.0
2019-10-29 15:05:00,48.23,48.29,48.21,48.28,39203.0,47.1445,47.2031,47.1249,47.1933,39203.0
2019-10-29 15:10:00,48.28,48.29,48.23,48.25,62829.0,47.1933,47.2031,47.1445,47.164,62829.0
2019-10-29 15:15:00,48.26,48.26,48.21,48.23,78221.0,47.1738,47.1738,47.1249,47.1445,78221.0
2019-10-29 15:20:00,48.23,48.26,48.22,48.22,70617.0,47.1445,47.1738,47.1347,47.1347,70617.0
2019-10-29 15:25:00,48.22,48.24,48.19,48.2,69731.0,47.1347,47.1542,47.1054,47.1151,69731.0
2019-10-29 15:30:00,48.2,48.22,48.17,48.18,86752.0,47.1151,47.1347,47.0858,47.0956,86752.0
2019-10-29 15:35:00,48.18,48.2,48.14,48.15,120724.0,47.0956,47.1151,47.0565,47.0663,120724.0
2019-10-29 15:40:00,48.15,48.17,48.12,48.15,116675.0,47.0663,47.0858,47.0369,47.0663,116675.0
2019-10-29 15:45:00,48.14,48.15,48.06,48.07,131588.0,47.0565,47.0663,46.9783,46.9881,131588.0
2019-10-29 15:50:00,48.08,48.12,48.06,48.09,286964.0,46.9978,47.0369,46.9783,47.0076,286964.0
2019-10-29 15:55:00,48.1,48.15,48.07,48.12,471091.0,47.0174,47.0663,46.9881,47.0369,471091.0
2019-10-30 09:30:00,48.22,48.34,47.93,47.98,406212.0,47.1347,47.252,46.8512,46.9001,406212.0
2019-10-30 09:35:00,47.98,48.07,47.85,48.02,280836.0,46.9001,46.9881,46.773,46.9392,280836.0
2019-10-30 09:40:00,48.01,48.01,47.82,47.86,214829.0,46.9294,46.9294,46.7437,46.7828,214829.0
2019-10-30 09:45:00,47.86,47.89,47.75,47.88,214510.0,46.7828,46.8121,46.6753,46.8023,214510.0
2019-10-30 09:50:00,47.88,48.09,47.84,48.08,233591.0,46.8023,47.0076,46.7632,46.9978,233591.0
2019-10-30 09:55:00,48.07,48.07,47.97,48.0,119688.0,46.9881,46.9881,46.8903,46.9196,119688.0
2019-10-30 10:00:00,47.99,48.0,47.62,47.76,366855.0,46.9099,46.9196,46.5482,46.685,366855.0
2019-10-30 10:05:00,47.76,47.93,47.73,47.91,152413.0,46.685,46.8512,46.6557,46.8317,152413.0
2019-10-30 10:10:00,47.92,48.03,47.92,48.0,156152.0,46.8414,46.949,46.8414,46.9196,156152.0
2019-10-30 10:15:00,48.0,48.04,47.95,48.0,122423.0,46.9196,46.9587,46.8708,46.9196,122423.0
2019-10-30 10:20:00,48.0,48.02,47.88,47.9,114420.0,46.9196,46.9392,46.8023,46.8219,114420.0
2019-10-30 10:25:00,47.89,47.97,47.85,47.91,100206.0,46.8121,46.8903,46.773,46.8317,100206.0
2019-10-30 10:30:00,47.9,47.92,47.77,47.79,205220.0,46.8219,46.8414,46.6948,46.7144,205220.0
2019-10-30 10:35:00,47.79,47.87,47.7,47.73,171519.0,46.7144,46.7926,46.6264,46.6557,171519.0
2019-10-30 10:40:00,47.73,47.84,47.66,47.66,175940.0,46.6557,46.7632,46.5873,46.5873,175940.0
2019-10-30 10:45:00,47.66,47.79,47.66,47.69,195207.0,46.5873,46.7144,46.5873,46.6166,195207.0
2019-10-30 10:50:00,47.68,47.73,47.61,47.71,160815.0,46.6068,46.6557,46.5384,46.6362,160815.0
2019-10-30 10:55:00,47.7,47.82,47.69,47.77,294893.0,46.6264,46.7437,46.6166,46.6948,294893.0
2019-10-30 11:00:00,47.77,47.89,47.75,47.88,161458.0,46.6948,46.8121,46.6753,46.8023,161458.0
2019-10-30 11:05:00,47.88,47.93,47.8,47.81,235024.0,46.8023,46.8512,46.7241,46.7339,235024.0
2019-10-30 11:10:00,47.8,47.81,47.73,47.75,56057.0,46.7241,46.7339,46.6557,46.6753,56057.0
2019-10-30 11:15:00,47.75,47.78,47.71,47.73,59571.0,46.6753,46.7046,46.6362,46.6557,59571.0
2019-10-30 11:20:00,47.72,47.72,47.63,47.64,81996.0,46.6459,46.6459,46.558,46.5677,81996.0
2019-10-30 11:25:00,47.63,47.64,47.58,47.64,87479.0,46.558,46.5677,46.5091,46.5677,87479.0
2019-10-30 11:30:00,47.64,47.64,47.55,47.59,112729.0,46.5677,46.5677,46.4798,46.5189,112729.0
2019-10-30 11:35:00,47.59,47.63,47.57,47.58,81829.0,46.5189,46.558,46.4993,46.5091,81829.0
2019-10-30 11:40:00,47.57,47.6,47.53,47.53,118031.0,46.4993,46.5286,46.4602,46.4602,118031.0
2019-10-30 11:45:00,47.53,47.63,47.51,47.6,64795.0,46.4602,46.558,46.4407,46.5286,64795.0
2019-10-30 11:50:00,47.61,47.64,47.59,47.6,44435.0,46.5384,46.5677,46.5189,46.5286,44435.0
2019-10-30 11:55:00,47.6,47.62,47.52,47.54,81505.0,46.5286,46.5482,46.4504,46.47,81505.0
2019-10-30 12:00:00,47.55,47.56,47.47,47.51,132055.0,46.4798,46.4895,46.4016,46.4407,132055.0
2019-10-30 12:05:00,47.5,47.64,47.5,47.59,99097.0,46.4309,46.5677,46.4309,46.5189,99097.0
2019-10-30 12:10:00,47.59,47.62,47.57,47.57,47656.0,46.5189,46.5482,46.4993,46.4993,47656.0
2019-10-30 12:15:00,47.57,47.58,47.53,47.56,50679.0,46.4993,46.5091,46.4602,46.4895,50679.0
2019-10-30 12:20:00,47.57,47.62,47.55,47.62,75197.0,46.4993,46.5482,46.4798,46.5482,75197.0
2019-10-30 12:25:00,47.61,47.63,47.56,47.61,90325.0,46.5384,46.558,46.4895,46.5384,90325.0
2019-10-30 12:30:00,47.61,47.64,47.58,47.64,60431.0,46.5384,46.5677,46.5091,46.5677,60431.0
2019-10-30 12:35:00,47.64,47.71,47.64,47.66,160736.0,46.5677,46.6362,46.5677,46.5873,160736.0
2019-10-30 12:40:00,47.66,47.67,47.61,47.63,60982.0,46.5873,46.5971,46.5384,46.558,60982.0
2019-10-30 12:45:00,47.63,47.64,47.6,47.61,37244.0,46.558,46.5677,46.5286,46.5384,37244.0
2019-10-30 12:50:00,47.61,47.63,47.52,47.54,90825.0,46.5384,46.558,46.4504,46.47,90825.0
2019-10-30 12:55:00,47.54,47.56,47.53,47.55,35759.0,46.47,46.4895,46.4602,46.4798,35759.0
2019-10-30 13:00:00,47.56,47.6,47.55,47.57,71149.0,46.4895,46.5286,46.4798,46.4993,71149.0
2019-10-30 13:05:00,47.57,47.6,47.56,47.58,42128.0,46.4993,46.5286,46.4895,46.5091,42128.0
2019-10-30 13:10:00,47.58,47.59,47.53,47.54,34315.0,46.5091,46.5189,46.4602,46.47,34315.0
2019-10-30 13:15:00,47.54,47.56,47.51,47.51,41003.0,46.47,46.4895,46.4407,46.4407,41003.0
2019-10-30 13:20:00,47.52,47.54,47.5,47.54,90561.0,46.4504,46.47,46.4309,46.47,90561.0
2019-10-30 13:25:00,47.53,47.55,47.52,47.55,38090.0,46.4602,46.4798,46.4504,46.4798,38090.0
2019-10-30 13:30:00,47.55,47.57,47.53,47.55,42138.0,46.4798,46.4993,46.4602,46.4798,42138.0
2019-10-30 13:35:00,47.54,47.55,47.52,47.53,38187.0,46.47,46.4798,46.4504,46.4602,38187.0
2019-10-30 13:40:00,47.54,47.56,47.51,47.55,66214.0,46.47,46.4895,46.4407,46.4798,66214.0
2019-10-30 13:45:00,47.55,47.66,47.52,47.53,152282.0,46.4798,46.5873,46.4504,46.4602,152282.0
2019-10-30 13:50:00,47.53,47.54,47.47,47.5,73060.0,46.4602,46.47,46.4016,46.4309,73060.0
2019-10-30 13:55:00,47.49,47.5,47.35,47.39,139625.0,46.4211,46.4309,46.2843,46.3234,139625.0
2019-10-30 14:00:00,47.4,47.49,47.25,47.46,138993.0,46.3331,46.4211,46.1865,46.3918,138993.0
2019-10-30 14:05:00,47.44,47.46,47.35,47.42,65178.0,46.3722,46.3918,46.2843,46.3527,65178.0
2019-10-30 14:10:00,47.42,47.58,47.41,47.56,135491.0,46.3527,46.5091,46.3429,46.4895,135491.0
2019-10-30 14:15:00,47.56,47.62,47.52,47.57,86155.0,46.4895,46.5482,46.4504,46.4993,86155.0
2019-10-30 14:20:00,47.57,47.58,47.55,47.56,75269.0,46.4993,46.5091,46.4798,46.4895,75269.0
2019-10-30 14:25:00,47.56,47.57,47.51,47.51,52060.0,46.4895,46.4993,46.4407,46.4407,52060.0
2019-10-30 14:30:00,47.51,47.53,47.37,47.37,84651.0,46.4407,46.4602,46.3038,46.3038,84651.0
2019-10-30 14:35:00,47.38,47.48,47.37,47.41,104504.0,46.3136,46.4113,46.3038,46.3429,104504.0
2019-10-30 14:40:00,47.41,47.51,47.4,47.49,74152.0,46.3429,46.4407,46.3331,46.4211,74152.0
2019-10-30 14:45:00,47.49,47.53,47.47,47.5,41097.0,46.4211,46.4602,46.4016,46.4309,41097.0
2019-10-30 14:50:00,47.52,47.69,47.52,47.66,142695.0,46.4504,46.6166,46.4504,46.5873,142695.0
2019-10-30 14:55:00,47.66,47.74,47.65,47.7,124229.0,46.5873,46.6655,46.5775,46.6264,124229.0
2019-10-30 15:00:00,47.71,47.75,47.7,47.74,50998.0,46.6362,46.6753,46.6264,46.6655,50998.0
2019-10-30 15:05:00,47.74,47.74,47.64,47.66,79465.0,46.6655,46.6655,46.5677,46.5873,79465.0
2019-10-30 15:10:00,47.67,47.74,47.66,47.72,88540.0,46.5971,46.6655,46.5873,46.6459,88540.0
2019-10-30 15:15:00,47.72,47.75,47.7,47.73,60007.0,46.6459,46.6753,46.6264,46.6557,60007.0
2019-10-30 15:20:00,47.74,47.84,47.72,47.81,190581.0,46.6655,46.7632,46.6459,46.7339,190581.0
2019-10-30 15:25:00,47.81,47.83,47.77,47.81,148937.0,46.7339,46.7535,46.6948,46.7339,148937.0
2019-10-30 15:30:00,47.81,47.87,47.81,47.87,117203.0,46.7339,46.7926,46.7339,46.7926,117203.0
2019-10-30 15:35:00,47.87,47.9,47.85,47.87,107650.0,46.7926,46.8219,46.773,46.7926,107650.0
2019-10-30 15:40:00,47.86,47.88,47.84,47.87,77402.0,46.7828,46.8023,46.7632,46.7926,77402.0
2019-10-30 15:45:00,47.87,47.89,47.83,47.85,148447.0,46.7926,46.8121,46.7535,46.773,148447.0
2019-10-30 15:50:00,47.85,47.88,47.82,47.87,221683.0,46.773,46.8023,46.7437,46.7926,221683.0
2019-10-30 15:55:00,47.86,47.91,47.82,47.89,415408.0,46.7828,46.8317,46.7437,46.8121,415408.0
2019-10-31 09:30:00,47.39,47.39,46.93,47.07,727613.0,46.3234,46.3234,45.8737,46.0106,727613.0
2019-10-31 09:35:00,47.08,47.08,46.8,46.91,421512.0,46.0203,46.0203,45.7467,45.8542,421512.0
2019-10-31 09:40:00,46.91,47.15,46.85,46.87,285353.0,45.8542,46.0888,45.7955,45.8151,285353.0
2019-10-31 09:45:00,46.86,46.9,46.67,46.67,404887.0,45.8053,45.8444,45.6196,45.6196,404887.0
2019-10-31 09:50:00,46.66,46.67,46.51,46.6,533056.0,45.6098,45.6196,45.4632,45.5512,533056.0
2019-10-31 09:55:00,46.6,46.73,46.6,46.66,266801.0,45.5512,45.6782,45.5512,45.6098,266801.0
2019-10-31 10:00:00,46.68,46.79,46.58,46.74,255018.0,45.6294,45.7369,45.5316,45.688,255018.0
2019-10-31 10:05:00,46.74,46.91,46.63,46.9,246513.0,45.688,45.8542,45.5805,45.8444,246513.0
2019-10-31 10:10:00,46.9,46.9,46.5,46.56,318413.0,45.8444,45.8444,45.4534,45.5121,318413.0
2019-10-31 10:15:00,46.55,46.6,46.52,46.58,265761.0,45.5023,45.5512,45.473,45.5316,265761.0
2019-10-31 10:20:00,46.58,46.67,46.55,46.61,212577.0,45.5316,45.6196,45.5023,45.5609,212577.0
2019-10-31 10:25:00,46.61,46.72,46.59,46.62,187422.0,45.5609,45.6685,45.5414,45.5707,187422.0
2019-10-31 10:30:00,46.62,46.63,46.46,46.5,278555.0,45.5707,45.5805,45.4143,45.4534,278555.0
2019-10-31 10:35:00,46.51,46.7,46.5,46.69,360195.0,45.4632,45.6489,45.4534,45.6391,360195.0
2019-10-31 10:40:00,46.68,46.78,46.67,46.71,160858.0,45.6294,45.7271,45.6196,45.6587,160858.0
2019-10-31 10:45:00,46.71,46.74,46.66,46.72,100353.0,45.6587,45.688,45.6098,45.6685,100353.0
2019-10-31 10:50:00,46.72,46.86,46.71,46.84,123613.0,45.6685,45.8053,45.6587,45.7858,123613.0
2019-10-31 10:55:00,46.84,46.84,46.68,46.77,174436.0,45.7858,45.7858,45.6294,45.7173,174436.0
2019-10-31 11:00:00,46.79,46.81,46.74,46.76,146947.0,45.7369,45.7564,45.688,45.7076,146947.0
2019-10-31 11:05:00,46.76,47.05,46.76,47.04,319361.0,45.7076,45.991,45.7076,45.9813,319361.0
2019-10-31 11:10:00,47.05,47.21,47.04,47.19,394226.0,45.991,46.1474,45.9813,46.1279,394226.0
2019-10-31 11:15:00,47.19,47.25,47.16,47.2,225135.0,46.1279,46.1865,46.0985,46.1376,225135.0
2019-10-31 11:20:00,47.19,47.25,47.14,47.23,117005.0,46.1279,46.1865,46.079,46.167,117005.0
2019-10-31 11:25:00,47.23,47.29,47.14,47.23,168748.0,46.167,46.2256,46.079,46.167,168748.0
2019-10-31 11:30:00,47.23,47.26,47.16,47.17,68248.0,46.167,46.1963,46.0985,46.1083,68248.0
2019-10-31 11:35:00,47.17,47.24,47.13,47.23,126594.0,46.1083,46.1767,46.0692,46.167,126594.0
2019-10-31 11:40:00,47.24,47.26,47.19,47.19,65230.0,46.1767,46.1963,46.1279,46.1279,65230.0
2019-10-31 11:45:00,47.19,47.25,47.19,47.21,58658.0,46.1279,46.1865,46.1279,46.1474,58658.0
2019-10-31 11:50:00,47.21,47.26,47.2,47.25,58564.0,46.1474,46.1963,46.1376,46.1865,58564.0
2019-10-31 11:55:00,47.26,47.34,47.23,47.25,141488.0,46.1963,46.2745,46.167,46.1865,141488.0
2019-10-31 12:00:00,47.26,47.27,47.14,47.17,160876.0,46.1963,46.2061,46.079,46.1083,160876.0
2019-10-31 12:05:00,47.17,47.19,47.12,47.17,81554.0,46.1083,46.1279,46.0594,46.1083,81554.0
2019-10-31 12:10:00,47.18,47.24,47.15,47.22,71597.0,46.1181,46.1767,46.0888,46.1572,71597.0
2019-10-31 12:15:00,47.22,47.22,47.11,47.12,94067.0,46.1572,46.1572,46.0497,46.0594,94067.0
2019-10-31 12:20:00,47.12,47.21,47.1,47.17,168406.0,46.0594,46.1474,46.0399,46.1083,168406.0
2019-10-31 12:25:00,47.17,47.23,47.16,47.21,77604.0,46.1083,46.167,46.0985,46.1474,77604.0
2019-10-31 12:30:00,47.21,47.3,47.19,47.27,110648.0,46.1474,46.2354,46.1279,46.2061,110648.0
2019-10-31 12:35:00,47.26,47.29,47.23,47.24,109318.0,46.1963,46.2256,46.167,46.1767,109318.0
2019-10-31 12:40:00,47.25,47.28,47.23,47.26,105427.0,46.1865,46.2158,46.167,46.1963,105427.0
2019-10-31 12:45:00,47.25,47.26,47.18,47.24,79821.0,46.1865,46.1963,46.1181,46.1767,79821.0
2019-10-31 12:50:00,47.23,47.27,47.2,47.23,122202.0,46.167,46.2061,46.1376,46.167,122202.0
2019-10-31 12:55:00,47.24,47.27,47.23,47.24,80044.0,46.1767,46.2061,46.167,46.1767,80044.0
2019-10-31 13:00:00,47.24,47.32,47.23,47.29,141347.0,46.1767,46.2549,46.167,46.2256,141347.0
2019-10-31 13:05:00,47.29,47.32,47.28,47.3,57726.0,46.2256,46.2549,46.2158,46.2354,57726.0
2019-10-31 13:10:00,47.31,47.39,47.3,47.36,189726.0,46.2452,46.3234,46.2354,46.294,189726.0
2019-10-31 13:15:00,47.36,47.42,47.34,47.39,57848.0,46.294,46.3527,46.2745,46.3234,57848.0
2019-10-31 13:20:00,47.39,47.45,47.39,47.45,147204.0,46.3234,46.382,46.3234,46.382,147204.0
2019-10-31 13:25:00,47.45,47.5,47.44,47.47,126815.0,46.382,46.4309,46.3722,46.4016,126815.0
2019-10-31 13:30:00,47.47,47.51,47.47,47.48,134782.0,46.4016,46.4407,46.4016,46.4113,134782.0
2019-10-31 13:35:00,47.48,47.53,47.46,47.5,61393.0,46.4113,46.4602,46.3918,46.4309,61393.0
2019-10-31 13:40:00,47.51,47.53,47.46,47.46,75055.0,46.4407,46.4602,46.3918,46.3918,75055.0
2019-10-31 13:45:00,47.46,47.49,47.42,47.42,76264.0,46.3918,46.4211,46.3527,46.3527,76264.0
2019-10-31 13:50:00,47.41,47.41,47.32,47.34,106035.0,46.3429,46.3429,46.2549,46.2745,106035.0
2019-10-31 13:55:00,47.34,47.35,47.25,47.25,81967.0,46.2745,46.2843,46.1865,46.1865,81967.0
2019-10-31 14:00:00,47.25,47.27,47.23,47.24,176504.0,46.1865,46.2061,46.167,46.1767,176504.0
2019-10-31 14:05:00,47.24,47.26,47.23,47.23,87271.0,46.1767,46.1963,46.167,46.167,87271.0
2019-10-31 14:10:00,47.23,47.35,47.2,47.33,145899.0,46.167,46.2843,46.1376,46.2647,145899.0
2019-10-31 14:15:00,47.33,47.35,47.27,47.27,54899.0,46.2647,46.2843,46.2061,46.2061,54899.0
2019-10-31 14:20:00,47.26,47.26,47.22,47.23,60718.0,46.1963,46.1963,46.1572,46.167,60718.0
2019-10-31 14:25:00,47.23,47.26,47.2,47.24,57590.0,46.167,46.1963,46.1376,46.1767,57590.0
2019-10-31 14:30:00,47.24,47.27,47.21,47.25,54501.0,46.1767,46.2061,46.1474,46.1865,54501.0
2019-10-31 14:35:00,47.25,47.27,47.22,47.23,67373.0,46.1865,46.2061,46.1572,46.167,67373.0
2019-10-31 14:40:00,47.24,47.31,47.22,47.3,52019.0,46.1767,46.2452,46.1572,46.2354,52019.0
2019-10-31 14:45:00,47.3,47.34,47.26,47.32,54462.0,46.2354,46.2745,46.1963,46.2549,54462.0
2019-10-31 14:50:00,47.32,47.35,47.29,47.32,55701.0,46.2549,46.2843,46.2256,46.2549,55701.0
2019-10-31 14:55:00,47.32,47.34,47.28,47.3,37935.0,46.2549,46.2745,46.2158,46.2354,37935.0
2019-10-31 15:00:00,47.3,47.31,47.24,47.27,45760.0,46.2354,46.2452,46.1767,46.2061,45760.0
2019-10-31 15:05:00,47.27,47.35,47.27,47.33,66030.0,46.2061,46.2843,46.2061,46.2647,66030.0
2019-10-31 15:10:00,47.34,47.4,47.31,47.39,98927.0,46.2745,46.3331,46.2452,46.3234,98927.0
2019-10-31 15:15:00,47.38,47.42,47.37,47.4,74589.0,46.3136,46.3527,46.3038,46.3331,74589.0
2019-10-31 15:20:00,47.41,47.42,47.32,47.35,114178.0,46.3429,46.3527,46.2549,46.2843,114178.0
2019-10-31 15:25:00,47.35,47.37,47.31,47.35,50255.0,46.2843,46.3038,46.2452,46.2843,50255.0
2019-10-31 15:30:00,47.35,47.44,47.33,47.41,114290.0,46.2843,46.3722,46.2647,46.3429,114290.0
2019-10-31 15:35:00,47.41,47.42,47.34,47.34,108885.0,46.3429,46.3527,46.2745,46.2745,108885.0
2019-10-31 15:40:00,47.35,47.38,47.33,47.36,99036.0,46.2843,46.3136,46.2647,46.294,99036.0
2019-10-31 15:45:00,47.36,47.36,47.33,47.34,134640.0,46.294,46.294,46.2647,46.2745,134640.0
2019-10-31 15:50:00,47.34,47.4,47.3,47.37,204207.0,46.2745,46.3331,46.2354,46.3038,204207.0
2019-10-31 15:55:00,47.38,47.58,47.35,47.56,744415.0,46.3136,46.5091,46.2843,46.4895,744415.0
2019-11-01 09:30:00,47.46,47.5,47.25,47.45,1045320.0,46.3918,46.4309,46.1865,46.382,1045320.0
2019-11-01 09:35:00,47.45,47.73,47.41,47.68,690650.0,46.382,46.6557,46.3429,46.6068,690650.0
2019-11-01 09:40:00,47.69,47.75,47.57,47.7,291050.0,46.6166,46.6753,46.4993,46.6264,291050.0
2019-11-01 09:45:00,47.71,47.96,47.71,47.93,390559.0,46.6362,46.8805,46.6362,46.8512,390559.0
2019-11-01 09:50:00,47.94,48.16,47.94,48.15,269582.0,46.861,47.076,46.861,47.0663,269582.0
2019-11-01 09:55:00,48.16,48.36,48.16,48.36,198195.0,47.076,47.2715,47.076,47.2715,198195.0
2019-11-01 10:00:00,48.34,48.45,48.26,48.44,348229.0,47.252,47.3595,47.1738,47.3497,348229.0
2019-11-01 10:05:00,48.45,48.54,48.39,48.4,320699.0,47.3595,47.4475,47.3009,47.3106,320699.0
2019-11-01 10:10:00,48.4,48.5,48.34,48.46,184462.0,47.3106,47.4084,47.252,47.3693,184462.0
2019-11-01 10:15:00,48.47,48.52,48.37,48.4,217203.0,47.3791,47.4279,47.2813,47.3106,217203.0
2019-11-01 10:20:00,48.39,48.41,48.28,48.36,199838.0,47.3009,47.3204,47.1933,47.2715,199838.0
2019-11-01 10:25:00,48.36,48.37,48.22,48.3,169442.0,47.2715,47.2813,47.1347,47.2129,169442.0
2019-11-01 10:30:00,48.31,48.32,48.15,48.27,153246.0,47.2227,47.2324,47.0663,47.1836,153246.0
2019-11-01 10:35:00,48.27,48.27,48.17,48.19,222877.0,47.1836,47.1836,47.0858,47.1054,222877.0
2019-11-01 10:40:00,48.17,48.26,48.14,48.24,190876.0,47.0858,47.1738,47.0565,47.1542,190876.0
2019-11-01 10:45:00,48.24,48.29,48.16,48.19,200531.0,47.1542,47.2031,47.076,47.1054,200531.0
2019-11-01 10:50:00,48.19,48.2,48.08,48.12,92962.0,47.1054,47.1151,46.9978,47.0369,92962.0
2019-11-01 10:55:00,48.13,48.15,48.05,48.1,172175.0,47.0467,47.0663,46.9685,47.0174,172175.0
2019-11-01 11:00:00,48.1,48.1,48.02,48.03,132990.0,47.0174,47.0174,46.9392,46.949,132990.0
2019-11-01 11:05:00,48.04,48.06,47.99,48.04,101906.0,46.9587,46.9783,46.9099,46.9587,101906.0
2019-11-01 11:10:00,48.05,48.1,48.0,48.1,126121.0,46.9685,47.0174,46.9196,47.0174,126121.0
2019-11-01 11:15:00,48.1,48.1,48.05,48.08,96442.0,47.0174,47.0174,46.9685,46.9978,96442.0
2019-11-01 11:20:00,48.09,48.12,48.04,48.05,144539.0,47.0076,47.0369,46.9587,46.9685,144539.0
2019-11-01 11:25:00,48.04,48.05,47.93,47.95,116022.0,46.9587,46.9685,46.8512,46.8708,116022.0
2019-11-01 11:30:00,47.95,47.98,47.84,47.85,181300.0,46.8708,46.9001,46.7632,46.773,181300.0
2019-11-01 11:35:00,47.85,47.96,47.82,47.9,173939.0,46.773,46.8805,46.7437,46.8219,173939.0
2019-11-01 11:40:00,47.9,47.92,47.85,47.92,153864.0,46.8219,46.8414,46.773,46.8414,153864.0
2019-11-01 11:45:00,47.93,47.94,47.83,47.84,132353.0,46.8512,46.861,46.7535,46.7632,132353.0
2019-11-01 11:50:00,47.85,47.92,47.8,47.88,213964.0,46.773,46.8414,46.7241,46.8023,213964.0
2019-11-01 11:55:00,47.88,47.91,47.75,47.9,181089.0,46.8023,46.8317,46.6753,46.8219,181089.0
2019-11-01 12:00:00,47.9,47.91,47.77,47.79,277892.0,46.8219,46.8317,46.6948,46.7144,277892.0
2019-11-01 12:05:00,47.78,47.8,47.64,47.65,278837.0,46.7046,46.7241,46.5677,46.5775,278837.0
2019-11-01 12:10:00,47.65,47.71,47.6,47.65,155900.0,46.5775,46.6362,46.5286,46.5775,155900.0
2019-11-01 12:15:00,47.65,47.72,47.65,47.68,140953.0,46.5775,46.6459,46.5775,46.6068,140953.0
2019-11-01 12:20:00,47.68,47.71,47.67,47.69,81690.0,46.6068,46.6362,46.5971,46.6166,81690.0
2019-11-01 12:25:00,47.7,47.7,47.66,47.7,68255.0,46.6264,46.6264,46.5873,46.6264,68255.0
2019-11-01 12:30:00,47.7,47.7,47.66,47.7,72298.0,46.6264,46.6264,46.5873,46.6264,72298.0
2019-11-01 12:35:00,47.69,47.7,47.63,47.68,106328.0,46.6166,46.6264,46.558,46.6068,106328.0
2019-11-01 12:40:00,47.68,47.75,47.66,47.75,42848.0,46.6068,46.6753,46.5873,46.6753,42848.0
2019-11-01 12:45:00,47.75,47.83,47.74,47.82,68438.0,46.6753,46.7535,46.6655,46.7437,68438.0
2019-11-01 12:50:00,47.82,47.89,47.81,47.85,82463.0,46.7437,46.8121,46.7339,46.773,82463.0
2019-11-01 12:55:00,47.85,47.98,47.85,47.96,774097.0,46.773,46.9001,46.773,46.8805,774097.0
2019-11-01 13:00:00,47.97,48.09,47.96,48.08,126972.0,46.8903,47.0076,46.8805,46.9978,126972.0
2019-11-01 13:05:00,48.09,48.13,48.05,48.09,112579.0,47.0076,47.0467,46.9685,47.0076,112579.0
2019-11-01 13:10:00,48.09,48.21,48.08,48.2,86195.0,47.0076,47.1249,46.9978,47.1151,86195.0
2019-11-01 13:15:00,48.21,48.29,48.19,48.28,121399.0,47.1249,47.2031,47.1054,47.1933,121399.0
2019-11-01 13:20:00,48.27,48.32,48.25,48.3,146671.0,47.1836,47.2324,47.164,47.2129,146671.0
2019-11-01 13:25:00,48.31,48.32,48.27,48.28,118440.0,47.2227,47.2324,47.1836,47.1933,118440.0
2019-11-01 13:30:00,48.28,48.31,48.25,48.26,95426.0,47.1933,47.2227,47.164,47.1738,95426.0
2019-11-01 13:35:00,48.26,48.35,48.25,48.29,147665.0,47.1738,47.2618,47.164,47.2031,147665.0
2019-11-01 13:40:00,48.29,48.34,48.23,48.3,162205.0,47.2031,47.252,47.1445,47.2129,162205.0
2019-11-01 13:45:00,48.31,48.36,48.28,48.35,102047.0,47.2227,47.2715,47.1933,47.2618,102047.0
2019-11-01 13:50:00,48.35,48.36,48.29,48.32,94840.0,47.2618,47.2715,47.2031,47.2324,94840.0
2019-11-01 13:55:00,48.32,48.35,48.3,48.33,66899.0,47.2324,47.2618,47.2129,47.2422,66899.0
2019-11-01 14:00:00,48.32,48.34,48.29,48.31,85749.0,47.2324,47.252,47.2031,47.2227,85749.0
2019-11-01 14:05:00,48.31,48.35,48.3,48.33,85518.0,47.2227,47.2618,47.2129,47.2422,85518.0
2019-11-01 14:10:00,48.33,48.45,48.32,48.45,165362.0,47.2422,47.3595,47.2324,47.3595,165362.0
2019-11-01 14:15:00,48.45,48.46,48.39,48.4,162317.0,47.3595,47.3693,47.3009,47.3106,162317.0
2019-11-01 14:20:00,48.4,48.42,48.29,48.32,129447.0,47.3106,47.3302,47.2031,47.2324,129447.0
2019-11-01 14:25:00,48.31,48.33,48.26,48.31,128609.0,47.2227,47.2422,47.1738,47.2227,128609.0
2019-11-01 14:30:00,48.32,48.4,48.31,48.31,145103.0,47.2324,47.3106,47.2227,47.2227,145103.0
2019-11-01 14:35:00,48.32,48.38,48.31,48.36,148154.0,47.2324,47.2911,47.2227,47.2715,148154.0
2019-11-01 14:40:00,48.35,48.39,48.33,48.38,119669.0,47.2618,47.3009,47.2422,47.2911,119669.0
2019-11-01 14:45:00,48.37,48.45,48.36,48.39,133809.0,47.2813,47.3595,47.2715,47.3009,133809.0
2019-11-01 14:50:00,48.39,48.41,48.37,48.38,120216.0,47.3009,47.3204,47.2813,47.2911,120216.0
2019-11-01 14:55:00,48.39,48.42,48.35,48.36,133983.0,47.3009,47.3302,47.2618,47.2715,133983.0
2019-11-01 15:00:00,48.36,48.42,48.36,48.37,153511.0,47.2715,47.3302,47.2715,47.2813,153511.0
2019-11-01 15:05:00,48.37,48.4,48.35,48.38,92936.0,47.2813,47.3106,47.2618,47.2911,92936.0
2019-11-01 15:10:00,48.38,48.39,48.36,48.38,160516.0,47.2911,47.3009,47.2715,47.2911,160516.0
2019-11-01 15:15:00,48.38,48.44,48.37,48.43,126543.0,47.2911,47.3497,47.2813,47.34,126543.0
2019-11-01 15:20:00,48.43,48.44,48.34,48.38,132706.0,47.34,47.3497,47.252,47.2911,132706.0
2019-11-01 15:25:00,48.38,48.43,48.37,48.39,134055.0,47.2911,47.34,47.2813,47.3009,134055.0
2019-11-01 15:30:00,48.39,48.43,48.38,48.41,117854.0,47.3009,47.34,47.2911,47.3204,117854.0
2019-11-01 15:35:00,48.41,48.44,48.4,48.41,145150.0,47.3204,47.3497,47.3106,47.3204,145150.0
2019-11-01 15:40:00,48.41,48.42,48.36,48.37,149888.0,47.3204,47.3302,47.2715,47.2813,149888.0
2019-11-01 15:45:00,48.36,48.37,48.25,48.29,221933.0,47.2715,47.2813,47.164,47.2031,221933.0
2019-11-01 15:50:00,48.29,48.34,48.26,48.33,343767.0,47.2031,47.252,47.1738,47.2422,343767.0
2019-11-01 15:55:00,48.34,48.4,48.33,48.39,681171.0,47.252,47.3106,47.2422,47.3009,681171.0
2019-11-04 09:30:00,49.38,49.59,49.25,49.51,883239.0,48.2686,48.4739,48.1415,48.3957,883239.0
2019-11-04 09:35:00,49.52,49.68,49.47,49.64,503333.0,48.4054,48.5618,48.3566,48.5227,503333.0
2019-11-04 09:40:00,49.63,49.65,49.44,49.47,531439.0,48.513,48.5325,48.3272,48.3566,531439.0
2019-11-04 09:45:00,49.46,49.88,49.34,49.88,618175.0,48.3468,48.7573,48.2295,48.7573,618175.0
2019-11-04 09:50:00,49.88,49.9,49.66,49.77,374054.0,48.7573,48.7769,48.5423,48.6498,374054.0
2019-11-04 09:55:00,49.79,49.79,49.64,49.72,298670.0,48.6694,48.6694,48.5227,48.6009,298670.0
2019-11-04 10:00:00,49.73,49.74,49.52,49.59,280292.0,48.6107,48.6205,48.4054,48.4739,280292.0
2019-11-04 10:05:00,49.58,49.66,49.52,49.55,204564.0,48.4641,48.5423,48.4054,48.4348,204564.0
2019-11-04 10:10:00,49.55,49.59,49.49,49.54,186064.0,48.4348,48.4739,48.3761,48.425,186064.0
2019-11-04 10:15:00,49.53,49.67,49.52,49.64,269477.0,48.4152,48.5521,48.4054,48.5227,269477.0
2019-11-04 10:20:00,49.65,49.75,49.64,49.73,278912.0,48.5325,48.6303,48.5227,48.6107,278912.0
2019-11-04 10:25:00,49.72,49.79,49.66,49.78,225991.0,48.6009,48.6694,48.5423,48.6596,225991.0
2019-11-04 10:30:00,49.78,49.79,49.56,49.57,224001.0,48.6596,48.6694,48.4445,48.4543,224001.0
2019-11-04 10:35:00,49.57,49.64,49.47,49.55,362615.0,48.4543,48.5227,48.3566,48.4348,362615.0
2019-11-04 10:40:00,49.54,49.63,49.51,49.52,169231.0,48.425,48.513,48.3957,48.4054,169231.0
2019-11-04 10:45:00,49.52,49.57,49.47,49.51,119950.0,48.4054,48.4543,48.3566,48.3957,119950.0
2019-11-04 10:50:00,49.51,49.52,49.41,49.43,136606.0,48.3957,48.4054,48.2979,48.3175,136606.0
2019-11-04 10:55:00,49.43,49.55,49.42,49.5,168434.0,48.3175,48.4348,48.3077,48.3859,168434.0
2019-11-04 11:00:00,49.5,49.64,49.45,49.59,257329.0,48.3859,48.5227,48.337,48.4739,257329.0
2019-11-04 11:05:00,49.59,49.66,49.59,49.63,212648.0,48.4739,48.5423,48.4739,48.513,212648.0
2019-11-04 11:10:00,49.64,49.83,49.63,49.83,331583.0,48.5227,48.7085,48.513,48.7085,331583.0
2019-11-04 11:15:00,49.83,49.85,49.77,49.8,205764.0,48.7085,48.728,48.6498,48.6791,205764.0
2019-11-04 11:20:00,49.8,49.82,49.73,49.73,114934.0,48.6791,48.6987,48.6107,48.6107,114934.0
2019-11-04 11:25:00,49.73,49.85,49.73,49.83,136880.0,48.6107,48.728,48.6107,48.7085,136880.0
2019-11-04 11:30:00,49.83,49.84,49.68,49.71,221475.0,48.7085,48.7182,48.5618,48.5912,221475.0
2019-11-04 11:35:00,49.71,49.76,49.64,49.66,133704.0,48.5912,48.64,48.5227,48.5423,133704.0
2019-11-04 11:40:00,49.67,49.68,49.57,49.59,96647.0,48.5521,48.5618,48.4543,48.4739,96647.0
2019-11-04 11:45:00,49.59,49.68,49.58,49.67,103400.0,48.4739,48.5618,48.4641,48.5521,103400.0
2019-11-04 11:50:00,49.68,49.68,49.61,49.63,91745.0,48.5618,48.5618,48.4934,48.513,91745.0
2019-11-04 11:55:00,49.64,49.64,49.57,49.63,144841.0,48.5227,48.5227,48.4543,48.513,144841.0
2019-11-04 12:00:00,49.63,49.63,49.54,49.58,112944.0,48.513,48.513,48.425,48.4641,112944.0
2019-11-04 12:05:00,49.59,49.6,49.49,49.49,93041.0,48.4739,48.4836,48.3761,48.3761,93041.0
2019-11-04 12:10:00,49.49,49.53,49.47,49.48,95387.0,48.3761,48.4152,48.3566,48.3663,95387.0
2019-11-04 12:15:00,49.48,49.53,49.43,49.45,124053.0,48.3663,48.4152,48.3175,48.337,124053.0
2019-11-04 12:20:00,49.45,49.49,49.44,49.45,81691.0,48.337,48.3761,48.3272,48.337,81691.0
2019-11-04 12:25:00,49.46,49.56,49.45,49.55,103145.0,48.3468,48.4445,48.337,48.4348,103145.0
2019-11-04 12:30:00,49.55,49.56,49.48,49.48,102054.0,48.4348,48.4445,48.3663,48.3663,102054.0
2019-11-04 12:35:00,49.49,49.5,49.4,49.45,127581.0,48.3761,48.3859,48.2881,48.337,127581.0
2019-11-04 12:40:00,49.45,49.47,49.4,49.46,108248.0,48.337,48.3566,48.2881,48.3468,108248.0
2019-11-04 12:45:00,49.47,49.5,49.42,49.46,71194.0,48.3566,48.3859,48.3077,48.3468,71194.0
2019-11-04 12:50:00,49.47,49.55,49.46,49.55,94712.0,48.3566,48.4348,48.3468,48.4348,94712.0
2019-11-04 12:55:00,49.54,49.55,49.49,49.52,79235.0,48.425,48.4348,48.3761,48.4054,79235.0
2019-11-04 13:00:00,49.51,49.52,49.47,49.48,93301.0,48.3957,48.4054,48.3566,48.3663,93301.0
2019-11-04 13:05:00,49.48,49.48,49.41,49.41,89632.0,48.3663,48.3663,48.2979,48.2979,89632.0
2019-11-04 13:10:00,49.41,49.44,49.4,49.41,93037.0,48.2979,48.3272,48.2881,48.2979,93037.0
2019-11-04 13:15:00,49.41,49.44,49.4,49.43,86574.0,48.2979,48.3272,48.2881,48.3175,86574.0
2019-11-04 13:20:00,49.43,49.5,49.43,49.48,109825.0,48.3175,48.3859,48.3175,48.3663,109825.0
2019-11-04 13:25:00,49.47,49.47,49.43,49.43,90385.0,48.3566,48.3566,48.3175,48.3175,90385.0
2019-11-04 13:30:00,49.43,49.51,49.4,49.49,212443.0,48.3175,48.3957,48.2881,48.3761,212443.0
2019-11-04 13:35:00,49.5,49.5,49.44,49.46,62014.0,48.3859,48.3859,48.3272,48.3468,62014.0
2019-11-04 13:40:00,49.46,49.48,49.45,49.45,56180.0,48.3468,48.3663,48.337,48.337,56180.0
2019-11-04 13:45:00,49.45,49.5,49.43,49.47,61957.0,48.337,48.3859,48.3175,48.3566,61957.0
2019-11-04 13:50:00,49.47,49.48,49.45,49.45,29720.0,48.3566,48.3663,48.337,48.337,29720.0
2019-11-04 13:55:00,49.46,49.5,49.44,49.48,77805.0,48.3468,48.3859,48.3272,48.3663,77805.0
2019-11-04 14:00:00,49.48,49.5,49.47,49.47,50651.0,48.3663,48.3859,48.3566,48.3566,50651.0
2019-11-04 14:05:00,49.47,49.47,49.43,49.47,44092.0,48.3566,48.3566,48.3175,48.3566,44092.0
2019-11-04 14:10:00,49.46,49.47,49.43,49.44,39386.0,48.3468,48.3566,48.3175,48.3272,39386.0
2019-11-04 14:15:00,49.44,49.48,49.43,49.46,70920.0,48.3272,48.3663,48.3175,48.3468,70920.0
2019-11-04 14:20:00,49.46,49.48,49.43,49.46,128804.0,48.3468,48.3663,48.3175,48.3468,128804.0
2019-11-04 14:25:00,49.47,49.55,49.46,49.53,147133.0,48.3566,48.4348,48.3468,48.4152,147133.0
2019-11-04 14:30:00,49.53,49.57,49.51,49.55,88162.0,48.4152,48.4543,48.3957,48.4348,88162.0
2019-11-04 14:35:00,49.54,49.59,49.53,49.56,87797.0,48.425,48.4739,48.4152,48.4445,87797.0
2019-11-04 14:40:00,49.56,49.61,49.53,49.61,115321.0,48.4445,48.4934,48.4152,48.4934,115321.0
2019-11-04 14:45:00,49.61,49.63,49.57,49.58,97523.0,48.4934,48.513,48.4543,48.4641,97523.0
2019-11-04 14:50:00,49.59,49.6,49.54,49.57,85424.0,48.4739,48.4836,48.425,48.4543,85424.0
2019-11-04 14:55:00,49.57,49.62,49.55,49.61,65760.0,48.4543,48.5032,48.4348,48.4934,65760.0
2019-11-04 15:00:00,49.6,49.61,49.55,49.56,86920.0,48.4836,48.4934,48.4348,48.4445,86920.0
2019-11-04 15:05:00,49.56,49.57,49.5,49.51,66022.0,48.4445,48.4543,48.3859,48.3957,66022.0
2019-11-04 15:10:00,49.5,49.52,49.46,49.51,175400.0,48.3859,48.4054,48.3468,48.3957,175400.0
2019-11-04 15:15:00,49.5,49.58,49.5,49.55,160515.0,48.3859,48.4641,48.3859,48.4348,160515.0
2019-11-04 15:20:00,49.55,49.57,49.54,49.56,89202.0,48.4348,48.4543,48.425,48.4445,89202.0
2019-11-04 15:25:00,49.55,49.59,49.52,49.55,116055.0,48.4348,48.4739,48.4054,48.4348,116055.0
2019-11-04 15:30:00,49.55,49.58,49.53,49.55,93218.0,48.4348,48.4641,48.4152,48.4348,93218.0
2019-11-04 15:35:00,49.56,49.57,49.5,49.55,111081.0,48.4445,48.4543,48.3859,48.4348,111081.0
2019-11-04 15:40:00,49.55,49.6,49.55,49.6,164632.0,48.4348,48.4836,48.4348,48.4836,164632.0
2019-11-04 15:45:00,49.59,49.65,49.58,49.62,237610.0,48.4739,48.5325,48.4641,48.5032,237610.0
2019-11-04 15:50:00,49.62,49.69,49.58,49.58,310006.0,48.5032,48.5716,48.4641,48.4641,310006.0
2019-11-04 15:55:00,49.58,49.61,49.54,49.6,647424.0,48.4641,48.4934,48.425,48.4836,647424.0
2019-11-05 09:30:00,49.63,49.7,48.96,49.02,707658.0,48.513,48.5814,47.858,47.9167,707658.0
2019-11-05 09:35:00,49.02,49.19,48.83,49.13,405743.0,47.9167,48.0829,47.731,48.0242,405743.0
2019-11-05 09:40:00,49.13,49.13,48.95,48.97,248786.0,48.0242,48.0242,47.8483,47.8678,248786.0
2019-11-05 09:45:00,48.98,49.15,48.87,49.14,248088.0,47.8776,48.0438,47.7701,48.034,248088.0
2019-11-05 09:50:00,49.15,49.33,49.14,49.32,317061.0,48.0438,48.2197,48.034,48.2099,317061.0
2019-11-05 09:55:00,49.31,49.48,49.29,49.38,389017.0,48.2002,48.3663,48.1806,48.2686,389017.0
2019-11-05 10:00:00,49.38,49.63,49.38,49.63,357090.0,48.2686,48.513,48.2686,48.513,357090.0
2019-11-05 10:05:00,49.63,49.63,49.27,49.3,211902.0,48.513,48.513,48.1611,48.1904,211902.0
2019-11-05 10:10:00,49.29,49.31,49.02,49.23,269566.0,48.1806,48.2002,47.9167,48.122,269566.0
2019-11-05 10:15:00,49.22,49.28,49.12,49.28,120397.0,48.1122,48.1708,48.0144,48.1708,120397.0
2019-11-05 10:20:00,49.29,49.37,49.28,49.34,128217.0,48.1806,48.2588,48.1708,48.2295,128217.0
2019-11-05 10:25:00,49.34,49.34,49.19,49.21,106291.0,48.2295,48.2295,48.0829,48.1024,106291.0
2019-11-05 10:30:00,49.21,49.27,49.1,49.11,150676.0,48.1024,48.1611,47.9949,48.0047,150676.0
2019-11-05 10:35:00,49.11,49.3,49.11,49.27,103568.0,48.0047,48.1904,48.0047,48.1611,103568.0
2019-11-05 10:40:00,49.26,49.33,49.25,49.29,91532.0,48.1513,48.2197,48.1415,48.1806,91532.0
2019-11-05 10:45:00,49.28,49.38,49.28,49.37,94609.0,48.1708,48.2686,48.1708,48.2588,94609.0
2019-11-05 10:50:00,49.37,49.45,49.36,49.44,115950.0,48.2588,48.337,48.249,48.3272,115950.0
2019-11-05 10:55:00,49.44,49.48,49.42,49.46,67381.0,48.3272,48.3663,48.3077,48.3468,67381.0
2019-11-05 11:00:00,49.46,49.56,49.46,49.53,136264.0,48.3468,48.4445,48.3468,48.4152,136264.0
2019-11-05 11:05:00,49.52,49.6,49.48,49.55,147823.0,48.4054,48.4836,48.3663,48.4348,147823.0
2019-11-05 11:10:00,49.56,49.59,49.54,49.59,117165.0,48.4445,48.4739,48.425,48.4739,117165.0
2019-11-05 11:15:00,49.59,49.68,49.59,49.66,165262.0,48.4739,48.5618,48.4739,48.5423,165262.0
2019-11-05 11:20:00,49.66,49.67,49.61,49.63,111332.0,48.5423,48.5521,48.4934,48.513,111332.0
2019-11-05 11:25:00,49.63,49.72,49.63,49.68,176971.0,48.513,48.6009,48.513,48.5618,176971.0
2019-11-05 11:30:00,49.69,49.7,49.59,49.61,123236.0,48.5716,48.5814,48.4739,48.4934,123236.0
2019-11-05 11:35:00,49.61,49.63,49.57,49.57,101092.0,48.4934,48.513,48.4543,48.4543,101092.0
2019-11-05 11:40:00,49.57,49.6,49.54,49.59,107853.0,48.4543,48.4836,48.425,48.4739,107853.0
2019-11-05 11:45:00,49.59,49.59,49.48,49.48,107260.0,48.4739,48.4739,48.3663,48.3663,107260.0
2019-11-05 11:50:00,49.48,49.5,49.43,49.44,131774.0,48.3663,48.3859,48.3175,48.3272,131774.0
2019-11-05 11:55:00,49.45,49.45,49.43,49.44,98821.0,48.337,48.337,48.3175,48.3272,98821.0
2019-11-05 12:00:00,49.45,49.49,49.41,49.44,137829.0,48.337,48.3761,48.2979,48.3272,137829.0
2019-11-05 12:05:00,49.43,49.44,49.37,49.42,96751.0,48.3175,48.3272,48.2588,48.3077,96751.0
2019-11-05 12:10:00,49.42,49.42,49.34,49.36,92309.0,48.3077,48.3077,48.2295,48.249,92309.0
2019-11-05 12:15:00,49.35,49.41,49.3,49.3,101377.0,48.2393,48.2979,48.1904,48.1904,101377.0
2019-11-05 12:20:00,49.31,49.34,49.26,49.26,107228.0,48.2002,48.2295,48.1513,48.1513,107228.0
2019-11-05 12:25:00,49.27,49.34,49.25,49.32,110687.0,48.1611,48.2295,48.1415,48.2099,110687.0
2019-11-05 12:30:00,49.31,49.32,49.21,49.24,124518.0,48.2002,48.2099,48.1024,48.1317,124518.0
2019-11-05 12:35:00,49.24,49.25,49.19,49.2,121996.0,48.1317,48.1415,48.0829,48.0926,121996.0
2019-11-05 12:40:00,49.2,49.23,49.15,49.22,91943.0,48.0926,48.122,48.0438,48.1122,91943.0
2019-11-05 12:45:00,49.22,49.23,49.17,49.19,75382.0,48.1122,48.122,48.0633,48.0829,75382.0
2019-11-05 12:50:00,49.18,49.21,49.16,49.16,58718.0,48.0731,48.1024,48.0535,48.0535,58718.0
2019-11-05 12:55:00,49.17,49.19,49.14,49.17,67431.0,48.0633,48.0829,48.034,48.0633,67431.0
2019-11-05 13:00:00,49.17,49.19,49.14,49.17,58511.0,48.0633,48.0829,48.034,48.0633,58511.0
2019-11-05 13:05:00,49.17,49.22,49.11,49.12,132495.0,48.0633,48.1122,48.0047,48.0144,132495.0
2019-11-05 13:10:00,49.12,49.16,49.1,49.15,111132.0,48.0144,48.0535,47.9949,48.0438,111132.0
2019-11-05 13:15:00,49.14,49.16,49.1,49.12,82095.0,48.034,48.0535,47.9949,48.0144,82095.0
2019-11-05 13:20:00,49.11,49.12,49.09,49.11,73609.0,48.0047,48.0144,47.9851,48.0047,73609.0
2019-11-05 13:25:00,49.1,49.12,49.06,49.07,76708.0,47.9949,48.0144,47.9558,47.9656,76708.0
2019-11-05 13:30:00,49.07,49.1,49.06,49.09,114623.0,47.9656,47.9949,47.9558,47.9851,114623.0
2019-11-05 13:35:00,49.09,49.09,49.02,49.03,84768.0,47.9851,47.9851,47.9167,47.9265,84768.0
2019-11-05 13:40:00,49.03,49.06,49.01,49.03,88877.0,47.9265,47.9558,47.9069,47.9265,88877.0
2019-11-05 13:45:00,49.03,49.03,48.97,48.98,104915.0,47.9265,47.9265,47.8678,47.8776,104915.0
2019-11-05 13:50:00,48.99,49.0,48.9,48.91,127381.0,47.8874,47.8971,47.7994,47.8092,127381.0
2019-11-05 13:55:00,48.9,48.95,48.9,48.91,162376.0,47.7994,47.8483,47.7994,47.8092,162376.0
2019-11-05 14:00:00,48.91,49.01,48.91,49.0,184193.0,47.8092,47.9069,47.8092,47.8971,184193.0
2019-11-05 14:05:00,48.99,49.04,48.99,49.02,96028.0,47.8874,47.9362,47.8874,47.9167,96028.0
2019-11-05 14:10:00,49.01,49.04,48.99,48.99,120049.0,47.9069,47.9362,47.8874,47.8874,120049.0
2019-11-05 14:15:00,49.0,49.02,48.98,49.01,86369.0,47.8971,47.9167,47.8776,47.9069,86369.0
2019-11-05 14:20:00,49.01,49.01,48.94,48.95,118640.0,47.9069,47.9069,47.8385,47.8483,118640.0
2019-11-05 14:25:00,48.95,48.97,48.93,48.95,108861.0,47.8483,47.8678,47.8287,47.8483,108861.0
2019-11-05 14:30:00,48.96,48.99,48.94,48.95,118557.0,47.858,47.8874,47.8385,47.8483,118557.0
2019-11-05 14:35:00,48.96,48.97,48.92,48.93,65970.0,47.858,47.8678,47.8189,47.8287,65970.0
2019-11-05 14:40:00,48.93,48.93,48.88,48.9,88421.0,47.8287,47.8287,47.7798,47.7994,88421.0
2019-11-05 14:45:00,48.9,48.9,48.83,48.87,67830.0,47.7994,47.7994,47.731,47.7701,67830.0
2019-11-05 14:50:00,48.86,49.05,48.83,48.94,262936.0,47.7603,47.946,47.731,47.8385,262936.0
2019-11-05 14:55:00,48.93,48.93,48.86,48.88,118856.0,47.8287,47.8287,47.7603,47.7798,118856.0
2019-11-05 15:00:00,48.89,48.89,48.83,48.87,81283.0,47.7896,47.7896,47.731,47.7701,81283.0
2019-11-05 15:05:00,48.87,48.87,48.77,48.81,192675.0,47.7701,47.7701,47.6723,47.7114,192675.0
2019-11-05 15:10:00,48.81,48.83,48.78,48.78,90124.0,47.7114,47.731,47.6821,47.6821,90124.0
2019-11-05 15:15:00,48.79,48.86,48.78,48.84,89583.0,47.6919,47.7603,47.6821,47.7407,89583.0
2019-11-05 15:20:00,48.84,48.86,48.79,48.84,90248.0,47.7407,47.7603,47.6919,47.7407,90248.0
2019-11-05 15:25:00,48.84,48.84,48.78,48.8,56570.0,47.7407,47.7407,47.6821,47.7016,56570.0
2019-11-05 15:30:00,48.8,48.83,48.78,48.8,97354.0,47.7016,47.731,47.6821,47.7016,97354.0
2019-11-05 15:35:00,48.81,48.87,48.78,48.85,147660.0,47.7114,47.7701,47.6821,47.7505,147660.0
2019-11-05 15:40:00,48.85,48.87,48.79,48.8,146840.0,47.7505,47.7701,47.6919,47.7016,146840.0
2019-11-05 15:45:00,48.8,48.85,48.77,48.82,203796.0,47.7016,47.7505,47.6723,47.7212,203796.0
2019-11-05 15:50:00,48.83,48.84,48.74,48.75,301860.0,47.731,47.7407,47.643,47.6528,301860.0
2019-11-05 15:55:00,48.75,48.76,48.6,48.68,613866.0,47.6528,47.6625,47.5061,47.5843,613866.0
2019-11-06 09:30:00,48.15,48.27,47.78,47.89,1154327.0,47.0663,47.1836,46.7046,46.8121,1154327.0
2019-11-06 09:35:00,47.9,48.04,47.81,47.99,302870.0,46.8219,46.9587,46.7339,46.9099,302870.0
2019-11-06 09:40:00,48.0,48.11,47.93,48.04,294516.0,46.9196,47.0272,46.8512,46.9587,294516.0
2019-11-06 09:45:00,48.04,48.21,47.96,47.98,368683.0,46.9587,47.1249,46.8805,46.9001,368683.0
2019-11-06 09:50:00,47.98,48.02,47.78,47.95,402609.0,46.9001,46.9392,46.7046,46.8708,402609.0
2019-11-06 09:55:00,47.95,48.12,47.92,47.95,470970.0,46.8708,47.0369,46.8414,46.8708,470970.0
2019-11-06 10:00:00,47.94,48.27,47.94,48.24,384139.0,46.861,47.1836,46.861,47.1542,384139.0
2019-11-06 10:05:00,48.23,48.3,48.01,48.05,281014.0,47.1445,47.2129,46.9294,46.9685,281014.0
2019-11-06 10:10:00,48.04,48.06,47.8,47.87,518741.0,46.9587,46.9783,46.7241,46.7926,518741.0
2019-11-06 10:15:00,47.87,47.88,47.6,47.68,1155488.0,46.7926,46.8023,46.5286,46.6068,1155488.0
2019-11-06 10:20:00,47.69,47.73,47.55,47.58,364584.0,46.6166,46.6557,46.4798,46.5091,364584.0
2019-11-06 10:25:00,47.58,47.63,47.31,47.33,667326.0,46.5091,46.558,46.2452,46.2647,667326.0
2019-11-06 10:30:00,47.33,47.38,47.15,47.18,1043344.0,46.2647,46.3136,46.0888,46.1181,1043344.0
2019-11-06 10:35:00,47.17,47.39,47.15,47.35,650762.0,46.1083,46.3234,46.0888,46.2843,650762.0
2019-11-06 10:40:00,47.35,47.36,47.24,47.32,292416.0,46.2843,46.294,46.1767,46.2549,292416.0
2019-11-06 10:45:00,47.32,47.4,47.28,47.37,268645.0,46.2549,46.3331,46.2158,46.3038,268645.0
2019-11-06 10:50:00,47.38,47.39,47.15,47.18,345342.0,46.3136,46.3234,46.0888,46.1181,345342.0
2019-11-06 10:55:00,47.17,47.3,47.16,47.28,248518.0,46.1083,46.2354,46.0985,46.2158,248518.0
2019-11-06 11:00:00,47.28,47.53,47.28,47.51,318140.0,46.2158,46.4602,46.2158,46.4407,318140.0
2019-11-06 11:05:00,47.51,47.52,47.45,47.49,174538.0,46.4407,46.4504,46.382,46.4211,174538.0
2019-11-06 11:10:00,47.48,47.52,47.37,47.46,212215.0,46.4113,46.4504,46.3038,46.3918,212215.0
2019-11-06 11:15:00,47.46,47.48,47.37,47.44,131623.0,46.3918,46.4113,46.3038,46.3722,131623.0
2019-11-06 11:20:00,47.43,47.44,47.37,47.39,80383.0,46.3625,46.3722,46.3038,46.3234,80383.0
2019-11-06 11:25:00,47.39,47.43,47.34,47.39,132727.0,46.3234,46.3625,46.2745,46.3234,132727.0
2019-11-06 11:30:00,47.38,47.52,47.37,47.51,227010.0,46.3136,46.4504,46.3038,46.4407,227010.0
2019-11-06 11:35:00,47.52,47.57,47.47,47.48,183606.0,46.4504,46.4993,46.4016,46.4113,183606.0
2019-11-06 11:40:00,47.48,47.49,47.23,47.26,432322.0,46.4113,46.4211,46.167,46.1963,432322.0
2019-11-06 11:45:00,47.26,47.45,47.18,47.23,575853.0,46.1963,46.382,46.1181,46.167,575853.0
2019-11-06 11:50:00,47.22,47.28,47.1,47.19,364415.0,46.1572,46.2158,46.0399,46.1279,364415.0
2019-11-06 11:55:00,47.18,47.39,47.17,47.39,269363.0,46.1181,46.3234,46.1083,46.3234,269363.0
2019-11-06 12:00:00,47.39,47.44,47.33,47.42,157519.0,46.3234,46.3722,46.2647,46.3527,157519.0
2019-11-06 12:05:00,47.42,47.46,47.4,47.46,90581.0,46.3527,46.3918,46.3331,46.3918,90581.0
2019-11-06 12:10:00,47.46,47.49,47.38,47.4,155193.0,46.3918,46.4211,46.3136,46.3331,155193.0
2019-11-06 12:15:00,47.4,47.4,47.34,47.39,104582.0,46.3331,46.3331,46.2745,46.3234,104582.0
2019-11-06 12:20:00,47.4,47.48,47.39,47.45,68009.0,46.3331,46.4113,46.3234,46.382,68009.0
2019-11-06 12:25:00,47.45,47.53,47.45,47.49,109300.0,46.382,46.4602,46.382,46.4211,109300.0
2019-11-06 12:30:00,47.48,47.55,47.47,47.53,110587.0,46.4113,46.4798,46.4016,46.4602,110587.0
2019-11-06 12:35:00,47.54,47.59,47.53,47.57,78723.0,46.47,46.5189,46.4602,46.4993,78723.0
2019-11-06 12:40:00,47.57,47.59,47.48,47.52,120361.0,46.4993,46.5189,46.4113,46.4504,120361.0
2019-11-06 12:45:00,47.52,47.56,47.5,47.54,66770.0,46.4504,46.4895,46.4309,46.47,66770.0
2019-11-06 12:50:00,47.55,47.59,47.52,47.55,87049.0,46.4798,46.5189,46.4504,46.4798,87049.0
2019-11-06 12:55:00,47.56,47.62,47.53,47.61,134085.0,46.4895,46.5482,46.4602,46.5384,134085.0
2019-11-06 13:00:00,47.61,47.64,47.48,47.49,246722.0,46.5384,46.5677,46.4113,46.4211,246722.0
2019-11-06 13:05:00,47.5,47.55,47.46,47.48,191706.0,46.4309,46.4798,46.3918,46.4113,191706.0
2019-11-06 13:10:00,47.48,47.58,47.47,47.58,70648.0,46.4113,46.5091,46.4016,46.5091,70648.0
2019-11-06 13:15:00,47.58,47.62,47.57,47.59,82549.0,46.5091,46.5482,46.4993,46.5189,82549.0
2019-11-06 13:20:00,47.59,47.6,47.55,47.56,60136.0,46.5189,46.5286,46.4798,46.4895,60136.0
2019-11-06 13:25:00,47.56,47.58,47.54,47.55,60396.0,46.4895,46.5091,46.47,46.4798,60396.0
2019-11-06 13:30:00,47.55,47.56,47.53,47.55,54377.0,46.4798,46.4895,46.4602,46.4798,54377.0
2019-11-06 13:35:00,47.55,47.58,47.51,47.53,104080.0,46.4798,46.5091,46.4407,46.4602,104080.0
2019-11-06 13:40:00,47.54,47.64,47.54,47.6,117619.0,46.47,46.5677,46.47,46.5286,117619.0
2019-11-06 13:45:00,47.61,47.63,47.58,47.62,68071.0,46.5384,46.558,46.5091,46.5482,68071.0
2019-11-06 13:50:00,47.61,47.65,47.6,47.62,66289.0,46.5384,46.5775,46.5286,46.5482,66289.0
2019-11-06 13:55:00,47.61,47.64,47.6,47.63,84360.0,46.5384,46.5677,46.5286,46.558,84360.0
2019-11-06 14:00:00,47.63,47.74,47.63,47.65,128294.0,46.558,46.6655,46.558,46.5775,128294.0
2019-11-06 14:05:00,47.66,47.66,47.61,47.63,63788.0,46.5873,46.5873,46.5384,46.558,63788.0
2019-11-06 14:10:00,47.63,47.71,47.63,47.71,90845.0,46.558,46.6362,46.558,46.6362,90845.0
2019-11-06 14:15:00,47.7,47.71,47.64,47.65,203659.0,46.6264,46.6362,46.5677,46.5775,203659.0
2019-11-06 14:20:00,47.65,47.68,47.61,47.64,89338.0,46.5775,46.6068,46.5384,46.5677,89338.0
2019-11-06 14:25:00,47.65,47.67,47.62,47.63,61147.0,46.5775,46.5971,46.5482,46.558,61147.0
2019-11-06 14:30:00,47.64,47.66,47.63,47.63,34235.0,46.5677,46.5873,46.558,46.558,34235.0
2019-11-06 14:35:00,47.63,47.65,47.61,47.64,60617.0,46.558,46.5775,46.5384,46.5677,60617.0
2019-11-06 14:40:00,47.64,47.68,47.62,47.65,55239.0,46.5677,46.6068,46.5482,46.5775,55239.0
2019-11-06 14:45:00,47.65,47.67,47.64,47.67,39604.0,46.5775,46.5971,46.5677,46.5971,39604.0
2019-11-06 14:50:00,47.66,47.76,47.64,47.76,458281.0,46.5873,46.685,46.5677,46.685,458281.0
2019-11-06 14:55:00,47.76,47.76,47.71,47.74,84249.0,46.685,46.685,46.6362,46.6655,84249.0
2019-11-06 15:00:00,47.73,47.74,47.68,47.69,79263.0,46.6557,46.6655,46.6068,46.6166,79263.0
2019-11-06 15:05:00,47.69,47.71,47.68,47.7,64344.0,46.6166,46.6362,46.6068,46.6264,64344.0
2019-11-06 15:10:00,47.7,47.73,47.69,47.72,101277.0,46.6264,46.6557,46.6166,46.6459,101277.0
2019-11-06 15:15:00,47.73,47.76,47.7,47.75,77059.0,46.6557,46.685,46.6264,46.6753,77059.0
2019-11-06 15:20:00,47.75,47.8,47.74,47.78,100834.0,46.6753,46.7241,46.6655,46.7046,100834.0
2019-11-06 15:25:00,47.79,47.79,47.71,47.71,66285.0,46.7144,46.7144,46.6362,46.6362,66285.0
2019-11-06 15:30:00,47.72,47.73,47.69,47.7,110652.0,46.6459,46.6557,46.6166,46.6264,110652.0
2019-11-06 15:35:00,47.7,47.78,47.7,47.78,93558.0,46.6264,46.7046,46.6264,46.7046,93558.0
2019-11-06 15:40:00,47.78,47.8,47.76,47.76,145559.0,46.7046,46.7241,46.685,46.685,145559.0
2019-11-06 15:45:00,47.76,47.76,47.72,47.74,162117.0,46.685,46.685,46.6459,46.6655,162117.0
2019-11-06 15:50:00,47.74,47.79,47.55,47.59,737205.0,46.6655,46.7144,46.4798,46.5189,737205.0
2019-11-06 15:55:00,47.59,47.7,47.58,47.68,581381.0,46.5189,46.6264,46.5091,46.6068,581381.0
2019-11-07 09:30:00,48.52,48.6,48.11,48.22,1312005.0,47.4279,47.5061,47.0272,47.1347,1312005.0
2019-11-07 09:35:00,48.22,48.44,48.01,48.36,393853.0,47.1347,47.3497,46.9294,47.2715,393853.0
2019-11-07 09:40:00,48.36,48.68,48.36,48.51,598588.0,47.2715,47.5843,47.2715,47.4182,598588.0
2019-11-07 09:45:00,48.52,48.57,48.28,48.3,303282.0,47.4279,47.4768,47.1933,47.2129,303282.0
2019-11-07 09:50:00,48.3,48.31,48.18,48.21,230183.0,47.2129,47.2227,47.0956,47.1249,230183.0
2019-11-07 09:55:00,48.21,48.24,48.1,48.2,237167.0,47.1249,47.1542,47.0174,47.1151,237167.0
2019-11-07 10:00:00,48.21,48.23,48.13,48.14,154947.0,47.1249,47.1445,47.0467,47.0565,154947.0
2019-11-07 10:05:00,48.13,48.14,48.05,48.09,205318.0,47.0467,47.0565,46.9685,47.0076,205318.0
2019-11-07 10:10:00,48.09,48.12,48.0,48.11,272563.0,47.0076,47.0369,46.9196,47.0272,272563.0
2019-11-07 10:15:00,48.11,48.26,48.11,48.18,246887.0,47.0272,47.1738,47.0272,47.0956,246887.0
2019-11-07 10:20:00,48.17,48.19,48.14,48.16,202901.0,47.0858,47.1054,47.0565,47.076,202901.0
2019-11-07 10:25:00,48.16,48.18,48.14,48.18,207727.0,47.076,47.0956,47.0565,47.0956,207727.0
2019-11-07 10:30:00,48.18,48.31,48.17,48.26,253842.0,47.0956,47.2227,47.0858,47.1738,253842.0
2019-11-07 10:35:00,48.27,48.41,48.23,48.4,213917.0,47.1836,47.3204,47.1445,47.3106,213917.0
2019-11-07 10:40:00,48.4,48.5,48.36,48.47,366023.0,47.3106,47.4084,47.2715,47.3791,366023.0
2019-11-07 10:45:00,48.47,48.6,48.43,48.6,335998.0,47.3791,47.5061,47.34,47.5061,335998.0
2019-11-07 10:50:00,48.6,48.74,48.58,48.7,554654.0,47.5061,47.643,47.4866,47.6039,554654.0
2019-11-07 10:55:00,48.7,48.76,48.65,48.71,457912.0,47.6039,47.6625,47.555,47.6137,457912.0
2019-11-07 11:00:00,48.71,48.78,48.68,48.74,364121.0,47.6137,47.6821,47.5843,47.643,364121.0
2019-11-07 11:05:00,48.73,48.83,48.71,48.76,180787.0,47.6332,47.731,47.6137,47.6625,180787.0
2019-11-07 11:10:00,48.77,48.77,48.67,48.76,162690.0,47.6723,47.6723,47.5746,47.6625,162690.0
2019-11-07 11:15:00,48.76,48.87,48.75,48.83,211479.0,47.6625,47.7701,47.6528,47.731,211479.0
2019-11-07 11:20:00,48.83,48.86,48.76,48.79,109194.0,47.731,47.7603,47.6625,47.6919,109194.0
2019-11-07 11:25:00,48.79,48.83,48.77,48.83,101746.0,47.6919,47.731,47.6723,47.731,101746.0
2019-11-07 11:30:00,48.83,48.87,48.79,48.86,103772.0,47.731,47.7701,47.6919,47.7603,103772.0
2019-11-07 11:35:00,48.87,48.92,48.84,48.91,129985.0,47.7701,47.8189,47.7407,47.8092,129985.0
2019-11-07 11:40:00,48.91,48.97,48.87,48.95,161875.0,47.8092,47.8678,47.7701,47.8483,161875.0
2019-11-07 11:45:00,48.96,48.97,48.89,48.9,140506.0,47.858,47.8678,47.7896,47.7994,140506.0
2019-11-07 11:50:00,48.91,48.93,48.86,48.93,158004.0,47.8092,47.8287,47.7603,47.8287,158004.0
2019-11-07 11:55:00,48.92,49.08,48.88,49.03,321665.0,47.8189,47.9753,47.7798,47.9265,321665.0
2019-11-07 12:00:00,49.03,49.08,48.83,48.85,358457.0,47.9265,47.9753,47.731,47.7505,358457.0
2019-11-07 12:05:00,48.84,48.87,48.83,48.87,95245.0,47.7407,47.7701,47.731,47.7701,95245.0
2019-11-07 12:10:00,48.86,48.97,48.86,48.91,173137.0,47.7603,47.8678,47.7603,47.8092,173137.0
2019-11-07 12:15:00,48.91,48.92,48.86,48.88,126488.0,47.8092,47.8189,47.7603,47.7798,126488.0
2019-11-07 12:20:00,48.88,48.96,48.88,48.96,91379.0,47.7798,47.858,47.7798,47.858,91379.0
2019-11-07 12:25:00,48.95,49.08,48.95,49.03,161755.0,47.8483,47.9753,47.8483,47.9265,161755.0
2019-11-07 12:30:00,49.04,49.05,48.99,49.03,91951.0,47.9362,47.946,47.8874,47.9265,91951.0
2019-11-07 12:35:00,49.03,49.03,48.93,48.98,114454.0,47.9265,47.9265,47.8287,47.8776,114454.0
2019-11-07 12:40:00,48.98,48.99,48.92,48.95,64121.0,47.8776,47.8874,47.8189,47.8483,64121.0
2019-11-07 12:45:00,48.94,48.97,48.91,48.96,70930.0,47.8385,47.8678,47.8092,47.858,70930.0
2019-11-07 12:50:00,48.96,49.0,48.95,48.98,68315.0,47.858,47.8971,47.8483,47.8776,68315.0
2019-11-07 12:55:00,48.98,49.01,48.96,49.0,89274.0,47.8776,47.9069,47.858,47.8971,89274.0
2019-11-07 13:00:00,49.0,49.01,48.86,48.88,286189.0,47.8971,47.9069,47.7603,47.7798,286189.0
2019-11-07 13:05:00,48.87,48.93,48.87,48.91,105300.0,47.7701,47.8287,47.7701,47.8092,105300.0
2019-11-07 13:10:00,48.91,48.95,48.88,48.91,94166.0,47.8092,47.8483,47.7798,47.8092,94166.0
2019-11-07 13:15:00,48.91,48.92,48.88,48.89,80199.0,47.8092,47.8189,47.7798,47.7896,80199.0
2019-11-07 13:20:00,48.89,48.91,48.87,48.88,82210.0,47.7896,47.8092,47.7701,47.7798,82210.0
2019-11-07 13:25:00,48.88,48.9,48.8,48.82,121591.0,47.7798,47.7994,47.7016,47.7212,121591.0
2019-11-07 13:30:00,48.82,48.82,48.73,48.75,158855.0,47.7212,47.7212,47.6332,47.6528,158855.0
2019-11-07 13:35:00,48.75,48.87,48.73,48.87,161162.0,47.6528,47.7701,47.6332,47.7701,161162.0
2019-11-07 13:40:00,48.87,48.87,48.77,48.77,85193.0,47.7701,47.7701,47.6723,47.6723,85193.0
2019-11-07 13:45:00,48.78,48.83,48.76,48.82,75994.0,47.6821,47.731,47.6625,47.7212,75994.0
2019-11-07 13:50:00,48.83,48.83,48.78,48.8,66674.0,47.731,47.731,47.6821,47.7016,66674.0
2019-11-07 13:55:00,48.81,48.83,48.78,48.83,91046.0,47.7114,47.731,47.6821,47.731,91046.0
2019-11-07 14:00:00,48.84,48.87,48.83,48.84,84038.0,47.7407,47.7701,47.731,47.7407,84038.0
2019-11-07 14:05:00,48.84,48.86,48.82,48.84,85148.0,47.7407,47.7603,47.7212,47.7407,85148.0
2019-11-07 14:10:00,48.83,48.85,48.8,48.85,92226.0,47.731,47.7505,47.7016,47.7505,92226.0
2019-11-07 14:15:00,48.84,48.85,48.81,48.83,65223.0,47.7407,47.7505,47.7114,47.731,65223.0
2019-11-07 14:20:00,48.83,48.86,48.8,48.84,57775.0,47.731,47.7603,47.7016,47.7407,57775.0
2019-11-07 14:25:00,48.83,48.84,48.77,48.8,110062.0,47.731,47.7407,47.6723,47.7016,110062.0
2019-11-07 14:30:00,48.8,48.82,48.74,48.75,98910.0,47.7016,47.7212,47.643,47.6528,98910.0
2019-11-07 14:35:00,48.76,48.77,48.73,48.75,67758.0,47.6625,47.6723,47.6332,47.6528,67758.0
2019-11-07 14:40:00,48.75,48.77,48.44,48.54,414864.0,47.6528,47.6723,47.3497,47.4475,414864.0
2019-11-07 14:45:00,48.55,48.64,48.47,48.51,192119.0,47.4573,47.5452,47.3791,47.4182,192119.0
2019-11-07 14:50:00,48.51,48.51,48.35,48.45,449123.0,47.4182,47.4182,47.2618,47.3595,449123.0
2019-11-07 14:55:00,48.46,48.57,48.45,48.53,143087.0,47.3693,47.4768,47.3595,47.4377,143087.0
2019-11-07 15:00:00,48.54,48.59,48.53,48.57,113281.0,47.4475,47.4964,47.4377,47.4768,113281.0
2019-11-07 15:05:00,48.58,48.58,48.49,48.51,85639.0,47.4866,47.4866,47.3986,47.4182,85639.0
2019-11-07 15:10:00,48.51,48.54,48.46,48.47,92656.0,47.4182,47.4475,47.3693,47.3791,92656.0
2019-11-07 15:15:00,48.47,48.49,48.31,48.33,184090.0,47.3791,47.3986,47.2227,47.2422,184090.0
2019-11-07 15:20:00,48.32,48.33,48.21,48.3,318890.0,47.2324,47.2422,47.1249,47.2129,318890.0
2019-11-07 15:25:00,48.28,48.38,48.28,48.36,252411.0,47.1933,47.2911,47.1933,47.2715,252411.0
2019-11-07 15:30:00,48.35,48.36,48.28,48.3,284837.0,47.2618,47.2715,47.1933,47.2129,284837.0
2019-11-07 15:35:00,48.3,48.41,48.29,48.39,145531.0,47.2129,47.3204,47.2031,47.3009,145531.0
2019-11-07 15:40:00,48.39,48.4,48.32,48.33,82119.0,47.3009,47.3106,47.2324,47.2422,82119.0
2019-11-07 15:45:00,48.34,48.43,48.33,48.41,143165.0,47.252,47.34,47.2422,47.3204,143165.0
2019-11-07 15:50:00,48.4,48.46,48.39,48.41,309192.0,47.3106,47.3693,47.3009,47.3204,309192.0
2019-11-07 15:55:00,48.41,48.46,48.34,48.43,933462.0,47.3204,47.3693,47.252,47.34,933462.0
2019-11-08 09:30:00,47.68,47.68,47.04,47.66,1225150.0,46.6068,46.6068,45.9813,46.5873,1225150.0
2019-11-08 09:35:00,47.68,47.98,47.57,47.95,636196.0,46.6068,46.9001,46.4993,46.8708,636196.0
2019-11-08 09:40:00,47.96,48.01,47.8,47.96,535163.0,46.8805,46.9294,46.7241,46.8805,535163.0
2019-11-08 09:45:00,47.96,48.0,47.74,47.79,247563.0,46.8805,46.9196,46.6655,46.7144,247563.0
2019-11-08 09:50:00,47.79,48.0,47.78,47.84,216194.0,46.7144,46.9196,46.7046,46.7632,216194.0
2019-11-08 09:55:00,47.84,47.93,47.55,47.61,472965.0,46.7632,46.8512,46.4798,46.5384,472965.0
2019-11-08 10:00:00,47.6,47.69,47.45,47.51,591258.0,46.5286,46.6166,46.382,46.4407,591258.0
2019-11-08 10:05:00,47.52,47.67,47.43,47.66,289824.0,46.4504,46.5971,46.3625,46.5873,289824.0
2019-11-08 10:10:00,47.66,47.74,47.58,47.61,259242.0,46.5873,46.6655,46.5091,46.5384,259242.0
2019-11-08 10:15:00,47.63,47.75,47.61,47.67,175991.0,46.558,46.6753,46.5384,46.5971,175991.0
2019-11-08 10:20:00,47.68,47.76,47.63,47.73,111633.0,46.6068,46.685,46.558,46.6557,111633.0
2019-11-08 10:25:00,47.73,47.84,47.73,47.81,154991.0,46.6557,46.7632,46.6557,46.7339,154991.0
2019-11-08 10:30:00,47.81,47.86,47.76,47.79,124432.0,46.7339,46.7828,46.685,46.7144,124432.0
2019-11-08 10:35:00,47.79,47.99,47.79,47.89,209332.0,46.7144,46.9099,46.7144,46.8121,209332.0
2019-11-08 10:40:00,47.9,47.96,47.84,47.92,112286.0,46.8219,46.8805,46.7632,46.8414,112286.0
2019-11-08 10:45:00,47.92,47.95,47.84,47.84,125837.0,46.8414,46.8708,46.7632,46.7632,125837.0
2019-11-08 10:50:00,47.84,47.87,47.76,47.79,160156.0,46.7632,46.7926,46.685,46.7144,160156.0
2019-11-08 10:55:00,47.79,47.84,47.77,47.81,97036.0,46.7144,46.7632,46.6948,46.7339,97036.0
2019-11-08 11:00:00,47.82,47.95,47.78,47.86,137237.0,46.7437,46.8708,46.7046,46.7828,137237.0
2019-11-08 11:05:00,47.86,47.86,47.75,47.77,138479.0,46.7828,46.7828,46.6753,46.6948,138479.0
2019-11-08 11:10:00,47.77,47.8,47.71,47.76,131943.0,46.6948,46.7241,46.6362,46.685,131943.0
2019-11-08 11:15:00,47.77,47.77,47.66,47.67,114506.0,46.6948,46.6948,46.5873,46.5971,114506.0
2019-11-08 11:20:00,47.67,47.72,47.58,47.6,132825.0,46.5971,46.6459,46.5091,46.5286,132825.0
2019-11-08 11:25:00,47.61,47.62,47.57,47.61,118801.0,46.5384,46.5482,46.4993,46.5384,118801.0
2019-11-08 11:30:00,47.6,47.72,47.58,47.7,140666.0,46.5286,46.6459,46.5091,46.6264,140666.0
2019-11-08 11:35:00,47.7,47.72,47.64,47.69,96952.0,46.6264,46.6459,46.5677,46.6166,96952.0
2019-11-08 11:40:00,47.69,47.8,47.68,47.8,122343.0,46.6166,46.7241,46.6068,46.7241,122343.0
2019-11-08 11:45:00,47.79,47.83,47.73,47.74,134514.0,46.7144,46.7535,46.6557,46.6655,134514.0
2019-11-08 11:50:00,47.73,47.88,47.73,47.86,144223.0,46.6557,46.8023,46.6557,46.7828,144223.0
2019-11-08 11:55:00,47.86,47.92,47.86,47.89,115466.0,46.7828,46.8414,46.7828,46.8121,115466.0
2019-11-08 12:00:00,47.89,47.91,47.85,47.86,57457.0,46.8121,46.8317,46.773,46.7828,57457.0
2019-11-08 12:05:00,47.87,47.9,47.81,47.9,85094.0,46.7926,46.8219,46.7339,46.8219,85094.0
2019-11-08 12:10:00,47.9,47.92,47.83,47.87,123362.0,46.8219,46.8414,46.7535,46.7926,123362.0
2019-11-08 12:15:00,47.88,47.88,47.81,47.86,49595.0,46.8023,46.8023,46.7339,46.7828,49595.0
2019-11-08 12:20:00,47.87,47.87,47.82,47.82,56713.0,46.7926,46.7926,46.7437,46.7437,56713.0
2019-11-08 12:25:00,47.82,47.87,47.79,47.8,43445.0,46.7437,46.7926,46.7144,46.7241,43445.0
2019-11-08 12:30:00,47.79,47.82,47.77,47.79,58804.0,46.7144,46.7437,46.6948,46.7144,58804.0
2019-11-08 12:35:00,47.79,47.8,47.75,47.8,64288.0,46.7144,46.7241,46.6753,46.7241,64288.0
2019-11-08 12:40:00,47.8,47.81,47.73,47.73,59842.0,46.7241,46.7339,46.6557,46.6557,59842.0
2019-11-08 12:45:00,47.73,47.74,47.68,47.69,76933.0,46.6557,46.6655,46.6068,46.6166,76933.0
2019-11-08 12:50:00,47.69,47.7,47.66,47.67,60054.0,46.6166,46.6264,46.5873,46.5971,60054.0
2019-11-08 12:55:00,47.66,47.69,47.65,47.66,76578.0,46.5873,46.6166,46.5775,46.5873,76578.0
2019-11-08 13:00:00,47.66,47.67,47.62,47.65,62614.0,46.5873,46.5971,46.5482,46.5775,62614.0
2019-11-08 13:05:00,47.64,47.65,47.62,47.63,39924.0,46.5677,46.5775,46.5482,46.558,39924.0
2019-11-08 13:10:00,47.62,47.63,47.59,47.6,95959.0,46.5482,46.558,46.5189,46.5286,95959.0
2019-11-08 13:15:00,47.6,47.62,47.55,47.57,77751.0,46.5286,46.5482,46.4798,46.4993,77751.0
2019-11-08 13:20:00,47.57,47.59,47.54,47.58,114068.0,46.4993,46.5189,46.47,46.5091,114068.0
2019-11-08 13:25:00,47.57,47.57,47.5,47.5,107194.0,46.4993,46.4993,46.4309,46.4309,107194.0
2019-11-08 13:30:00,47.51,47.53,47.46,47.48,124446.0,46.4407,46.4602,46.3918,46.4113,124446.0
2019-11-08 13:35:00,47.48,47.49,47.4,47.41,122207.0,46.4113,46.4211,46.3331,46.3429,122207.0
2019-11-08 13:40:00,47.4,47.41,47.35,47.36,144213.0,46.3331,46.3429,46.2843,46.294,144213.0
2019-11-08 13:45:00,47.37,47.37,47.3,47.3,233619.0,46.3038,46.3038,46.2354,46.2354,233619.0
2019-11-08 13:50:00,47.3,47.32,47.25,47.3,283910.0,46.2354,46.2549,46.1865,46.2354,283910.0
2019-11-08 13:55:00,47.3,47.38,47.25,47.26,270929.0,46.2354,46.3136,46.1865,46.1963,270929.0
2019-11-08 14:00:00,47.26,47.26,47.17,47.2,512011.0,46.1963,46.1963,46.1083,46.1376,512011.0
2019-11-08 14:05:00,47.2,47.2,47.13,47.15,323068.0,46.1376,46.1376,46.0692,46.0888,323068.0
2019-11-08 14:10:00,47.14,47.23,47.13,47.19,139336.0,46.079,46.167,46.0692,46.1279,139336.0
2019-11-08 14:15:00,47.18,47.19,47.15,47.16,60817.0,46.1181,46.1279,46.0888,46.0985,60817.0
2019-11-08 14:20:00,47.16,47.17,47.11,47.12,94194.0,46.0985,46.1083,46.0497,46.0594,94194.0
2019-11-08 14:25:00,47.11,47.23,47.11,47.21,105517.0,46.0497,46.167,46.0497,46.1474,105517.0
2019-11-08 14:30:00,47.2,47.25,47.15,47.22,125152.0,46.1376,46.1865,46.0888,46.1572,125152.0
2019-11-08 14:35:00,47.22,47.28,47.21,47.25,133946.0,46.1572,46.2158,46.1474,46.1865,133946.0
2019-11-08 14:40:00,47.25,47.31,47.24,47.29,106061.0,46.1865,46.2452,46.1767,46.2256,106061.0
2019-11-08 14:45:00,47.29,47.3,47.22,47.23,86296.0,46.2256,46.2354,46.1572,46.167,86296.0
2019-11-08 14:50:00,47.22,47.24,47.18,47.2,101979.0,46.1572,46.1767,46.1181,46.1376,101979.0
2019-11-08 14:55:00,47.2,47.22,47.17,47.21,78324.0,46.1376,46.1572,46.1083,46.1474,78324.0
2019-11-08 15:00:00,47.21,47.24,47.18,47.2,84704.0,46.1474,46.1767,46.1181,46.1376,84704.0
2019-11-08 15:05:00,47.2,47.22,47.16,47.21,89934.0,46.1376,46.1572,46.0985,46.1474,89934.0
2019-11-08 15:10:00,47.22,47.23,47.18,47.2,104238.0,46.1572,46.167,46.1181,46.1376,104238.0
2019-11-08 15:15:00,47.2,47.21,47.17,47.18,93384.0,46.1376,46.1474,46.1083,46.1181,93384.0
2019-11-08 15:20:00,47.19,47.2,47.17,47.19,116660.0,46.1279,46.1376,46.1083,46.1279,116660.0
2019-11-08 15:25:00,47.19,47.2,47.14,47.15,178869.0,46.1279,46.1376,46.079,46.0888,178869.0
2019-11-08 15:30:00,47.14,47.16,47.09,47.11,308835.0,46.079,46.0985,46.0301,46.0497,308835.0
2019-11-08 15:35:00,47.11,47.14,47.06,47.07,285622.0,46.0497,46.079,46.0008,46.0106,285622.0
2019-11-08 15:40:00,47.07,47.08,46.98,46.98,350085.0,46.0106,46.0203,45.9226,45.9226,350085.0
2019-11-08 15:45:00,46.98,47.02,46.95,46.96,521674.0,45.9226,45.9617,45.8933,45.9031,521674.0
2019-11-08 15:50:00,46.96,47.13,46.95,47.13,946512.0,45.9031,46.0692,45.8933,46.0692,946512.0
2019-11-08 15:55:00,47.13,47.21,47.08,47.18,1225389.0,46.0692,46.1474,46.0203,46.1181,1225389.0
2019-11-11 09:30:00,46.74,46.74,46.29,46.39,743759.0,45.688,45.688,45.2481,45.3459,743759.0
2019-11-11 09:35:00,46.39,46.39,45.92,45.96,629774.0,45.3459,45.3459,44.8865,44.9256,629774.0
2019-11-11 09:40:00,45.96,46.18,45.85,46.16,478622.0,44.9256,45.1406,44.818,45.1211,478622.0
2019-11-11 09:45:00,46.16,46.32,46.0,46.24,404357.0,45.1211,45.2775,44.9647,45.1993,404357.0
2019-11-11 09:50:00,46.24,46.45,46.24,46.26,329461.0,45.1993,45.4045,45.1993,45.2188,329461.0
2019-11-11 09:55:00,46.25,46.41,46.25,46.36,201142.0,45.209,45.3654,45.209,45.3166,201142.0
2019-11-11 10:00:00,46.36,46.4,46.14,46.18,233860.0,45.3166,45.3557,45.1015,45.1406,233860.0
2019-11-11 10:05:00,46.17,46.2,46.09,46.15,230248.0,45.1308,45.1602,45.0526,45.1113,230248.0
2019-11-11 10:10:00,46.15,46.22,46.0,46.02,311590.0,45.1113,45.1797,44.9647,44.9842,311590.0
2019-11-11 10:15:00,46.02,46.11,45.96,46.09,252094.0,44.9842,45.0722,44.9256,45.0526,252094.0
2019-11-11 10:20:00,46.09,46.15,46.02,46.11,198989.0,45.0526,45.1113,44.9842,45.0722,198989.0
2019-11-11 10:25:00,46.11,46.19,46.07,46.18,245461.0,45.0722,45.1504,45.0331,45.1406,245461.0
2019-11-11 10:30:00,46.18,46.32,46.17,46.27,246805.0,45.1406,45.2775,45.1308,45.2286,246805.0
2019-11-11 10:35:00,46.27,46.38,46.27,46.32,192499.0,45.2286,45.3361,45.2286,45.2775,192499.0
2019-11-11 10:40:00,46.33,46.36,46.25,46.26,237143.0,45.2872,45.3166,45.209,45.2188,237143.0
2019-11-11 10:45:00,46.26,46.48,46.25,46.48,171930.0,45.2188,45.4339,45.209,45.4339,171930.0
2019-11-11 10:50:00,46.48,46.52,46.39,46.51,215981.0,45.4339,45.473,45.3459,45.4632,215981.0
2019-11-11 10:55:00,46.51,46.54,46.45,46.47,118275.0,45.4632,45.4925,45.4045,45.4241,118275.0
2019-11-11 11:00:00,46.48,46.5,46.45,46.48,113580.0,45.4339,45.4534,45.4045,45.4339,113580.0
2019-11-11 11:05:00,46.48,46.5,46.29,46.36,200659.0,45.4339,45.4534,45.2481,45.3166,200659.0
2019-11-11 11:10:00,46.36,46.39,46.29,46.3,108180.0,45.3166,45.3459,45.2481,45.2579,108180.0
2019-11-11 11:15:00,46.3,46.3,46.2,46.22,76245.0,45.2579,45.2579,45.1602,45.1797,76245.0
2019-11-11 11:20:00,46.21,46.23,46.12,46.13,141142.0,45.1699,45.1895,45.082,45.0917,141142.0
2019-11-11 11:25:00,46.13,46.19,46.11,46.17,123223.0,45.0917,45.1504,45.0722,45.1308,123223.0
2019-11-11 11:30:00,46.17,46.25,46.16,46.18,105892.0,45.1308,45.209,45.1211,45.1406,105892.0
2019-11-11 11:35:00,46.18,46.2,46.14,46.16,76106.0,45.1406,45.1602,45.1015,45.1211,76106.0
2019-11-11 11:40:00,46.16,46.2,46.12,46.19,80491.0,45.1211,45.1602,45.082,45.1504,80491.0
2019-11-11 11:45:00,46.19,46.25,46.16,46.23,68775.0,45.1504,45.209,45.1211,45.1895,68775.0
2019-11-11 11:50:00,46.23,46.26,46.17,46.23,87849.0,45.1895,45.2188,45.1308,45.1895,87849.0
2019-11-11 11:55:00,46.23,46.36,46.23,46.33,145825.0,45.1895,45.3166,45.1895,45.2872,145825.0
2019-11-11 12:00:00,46.33,46.35,46.25,46.26,124423.0,45.2872,45.3068,45.209,45.2188,124423.0
2019-11-11 12:05:00,46.26,46.31,46.24,46.24,97896.0,45.2188,45.2677,45.1993,45.1993,97896.0
2019-11-11 12:10:00,46.24,46.3,46.24,46.27,64701.0,45.1993,45.2579,45.1993,45.2286,64701.0
2019-11-11 12:15:00,46.28,46.35,46.26,46.34,146663.0,45.2384,45.3068,45.2188,45.297,146663.0
2019-11-11 12:20:00,46.34,46.36,46.29,46.3,146865.0,45.297,45.3166,45.2481,45.2579,146865.0
2019-11-11 12:25:00,46.3,46.34,46.28,46.3,80951.0,45.2579,45.297,45.2384,45.2579,80951.0
2019-11-11 12:30:00,46.3,46.3,46.26,46.27,71665.0,45.2579,45.2579,45.2188,45.2286,71665.0
2019-11-11 12:35:00,46.27,46.3,46.21,46.21,131664.0,45.2286,45.2579,45.1699,45.1699,131664.0
2019-11-11 12:40:00,46.21,46.22,46.15,46.18,121442.0,45.1699,45.1797,45.1113,45.1406,121442.0
2019-11-11 12:45:00,46.18,46.21,46.16,46.21,81787.0,45.1406,45.1699,45.1211,45.1699,81787.0
2019-11-11 12:50:00,46.21,46.23,46.17,46.19,60825.0,45.1699,45.1895,45.1308,45.1504,60825.0
2019-11-11 12:55:00,46.2,46.27,46.19,46.25,72717.0,45.1602,45.2286,45.1504,45.209,72717.0
2019-11-11 13:00:00,46.25,46.33,46.23,46.33,119495.0,45.209,45.2872,45.1895,45.2872,119495.0
2019-11-11 13:05:00,46.32,46.36,46.3,46.34,69157.0,45.2775,45.3166,45.2579,45.297,69157.0
2019-11-11 13:10:00,46.33,46.35,46.3,46.34,64971.0,45.2872,45.3068,45.2579,45.297,64971.0
2019-11-11 13:15:00,46.34,46.35,46.32,46.32,56840.0,45.297,45.3068,45.2775,45.2775,56840.0
2019-11-11 13:20:00,46.33,46.36,46.29,46.3,74063.0,45.2872,45.3166,45.2481,45.2579,74063.0
2019-11-11 13:25:00,46.3,46.33,46.29,46.3,56666.0,45.2579,45.2872,45.2481,45.2579,56666.0
2019-11-11 13:30:00,46.3,46.31,46.25,46.27,51581.0,45.2579,45.2677,45.209,45.2286,51581.0
2019-11-11 13:35:00,46.27,46.3,46.25,46.25,59759.0,45.2286,45.2579,45.209,45.209,59759.0
2019-11-11 13:40:00,46.26,46.28,46.24,46.28,47316.0,45.2188,45.2384,45.1993,45.2384,47316.0
2019-11-11 13:45:00,46.28,46.28,46.24,46.26,46716.0,45.2384,45.2384,45.1993,45.2188,46716.0
2019-11-11 13:50:00,46.26,46.26,46.23,46.23,39179.0,45.2188,45.2188,45.1895,45.1895,39179.0
2019-11-11 13:55:00,46.24,46.25,46.22,46.23,85820.0,45.1993,45.209,45.1797,45.1895,85820.0
2019-11-11 14:00:00,46.23,46.31,46.22,46.3,88776.0,45.1895,45.2677,45.1797,45.2579,88776.0
2019-11-11 14:05:00,46.3,46.36,46.29,46.33,113556.0,45.2579,45.3166,45.2481,45.2872,113556.0
2019-11-11 14:10:00,46.34,46.35,46.29,46.29,63658.0,45.297,45.3068,45.2481,45.2481,63658.0
2019-11-11 14:15:00,46.29,46.3,46.22,46.23,72752.0,45.2481,45.2579,45.1797,45.1895,72752.0
2019-11-11 14:20:00,46.23,46.26,46.2,46.24,150142.0,45.1895,45.2188,45.1602,45.1993,150142.0
2019-11-11 14:25:00,46.23,46.24,46.2,46.21,120087.0,45.1895,45.1993,45.1602,45.1699,120087.0
2019-11-11 14:30:00,46.21,46.26,46.19,46.25,137571.0,45.1699,45.2188,45.1504,45.209,137571.0
2019-11-11 14:35:00,46.24,46.27,46.2,46.2,120809.0,45.1993,45.2286,45.1602,45.1602,120809.0
2019-11-11 14:40:00,46.2,46.22,46.16,46.16,85641.0,45.1602,45.1797,45.1211,45.1211,85641.0
2019-11-11 14:45:00,46.16,46.19,46.15,46.16,85538.0,45.1211,45.1504,45.1113,45.1211,85538.0
2019-11-11 14:50:00,46.16,46.2,46.15,46.18,77408.0,45.1211,45.1602,45.1113,45.1406,77408.0
2019-11-11 14:55:00,46.18,46.24,46.17,46.23,84686.0,45.1406,45.1993,45.1308,45.1895,84686.0
2019-11-11 15:00:00,46.24,46.35,46.23,46.33,138606.0,45.1993,45.3068,45.1895,45.2872,138606.0
2019-11-11 15:05:00,46.34,46.43,46.33,46.41,196182.0,45.297,45.385,45.2872,45.3654,196182.0
2019-11-11 15:10:00,46.41,46.48,46.4,46.46,144083.0,45.3654,45.4339,45.3557,45.4143,144083.0
2019-11-11 15:15:00,46.45,46.5,46.45,46.48,168816.0,45.4045,45.4534,45.4045,45.4339,168816.0
2019-11-11 15:20:00,46.48,46.5,46.41,46.41,189559.0,45.4339,45.4534,45.3654,45.3654,189559.0
2019-11-11 15:25:00,46.41,46.46,46.4,46.44,118599.0,45.3654,45.4143,45.3557,45.3948,118599.0
2019-11-11 15:30:00,46.43,46.47,46.37,46.38,146274.0,45.385,45.4241,45.3263,45.3361,146274.0
2019-11-11 15:35:00,46.38,46.48,46.36,46.43,175687.0,45.3361,45.4339,45.3166,45.385,175687.0
2019-11-11 15:40:00,46.43,46.47,46.42,46.44,157236.0,45.385,45.4241,45.3752,45.3948,157236.0
2019-11-11 15:45:00,46.44,46.46,46.29,46.29,249134.0,45.3948,45.4143,45.2481,45.2481,249134.0
2019-11-11 15:50:00,46.29,46.31,46.22,46.24,343813.0,45.2481,45.2677,45.1797,45.1993,343813.0
2019-11-11 15:55:00,46.24,46.27,46.2,46.25,604226.0,45.1993,45.2286,45.1602,45.209,604226.0
2019-11-12 09:30:00,46.8,47.22,46.73,47.09,851226.0,45.7467,46.1572,45.6782,46.0301,851226.0
2019-11-12 09:35:00,47.07,47.24,46.98,47.03,397360.0,46.0106,46.1767,45.9226,45.9715,397360.0
2019-11-12 09:40:00,47.02,47.29,46.99,47.25,334366.0,45.9617,46.2256,45.9324,46.1865,334366.0
2019-11-12 09:45:00,47.25,47.28,47.05,47.09,344177.0,46.1865,46.2158,45.991,46.0301,344177.0
2019-11-12 09:50:00,47.09,47.16,47.05,47.15,257900.0,46.0301,46.0985,45.991,46.0888,257900.0
2019-11-12 09:55:00,47.15,47.33,47.15,47.32,488162.0,46.0888,46.2647,46.0888,46.2549,488162.0
2019-11-12 10:00:00,47.31,47.45,47.31,47.39,520292.0,46.2452,46.382,46.2452,46.3234,520292.0
2019-11-12 10:05:00,47.39,47.55,47.37,47.54,322176.0,46.3234,46.4798,46.3038,46.47,322176.0
2019-11-12 10:10:00,47.54,47.55,47.46,47.48,277097.0,46.47,46.4798,46.3918,46.4113,277097.0
2019-11-12 10:15:00,47.5,47.51,47.42,47.45,168352.0,46.4309,46.4407,46.3527,46.382,168352.0
2019-11-12 10:20:00,47.45,47.46,47.34,47.39,267815.0,46.382,46.3918,46.2745,46.3234,267815.0
2019-11-12 10:25:00,47.39,47.46,47.37,47.4,230006.0,46.3234,46.3918,46.3038,46.3331,230006.0
2019-11-12 10:30:00,47.4,47.43,47.32,47.41,264695.0,46.3331,46.3625,46.2549,46.3429,264695.0
2019-11-12 10:35:00,47.4,47.41,47.28,47.36,251054.0,46.3331,46.3429,46.2158,46.294,251054.0
2019-11-12 10:40:00,47.37,47.47,47.36,47.41,197160.0,46.3038,46.4016,46.294,46.3429,197160.0
2019-11-12 10:45:00,47.41,47.53,47.37,47.53,168453.0,46.3429,46.4602,46.3038,46.4602,168453.0
2019-11-12 10:50:00,47.53,47.56,47.46,47.51,327273.0,46.4602,46.4895,46.3918,46.4407,327273.0
2019-11-12 10:55:00,47.5,47.53,47.49,47.5,94475.0,46.4309,46.4602,46.4211,46.4309,94475.0
2019-11-12 11:00:00,47.5,47.55,47.49,47.5,173586.0,46.4309,46.4798,46.4211,46.4309,173586.0
2019-11-12 11:05:00,47.5,47.6,47.49,47.55,185246.0,46.4309,46.5286,46.4211,46.4798,185246.0
2019-11-12 11:10:00,47.55,47.64,47.54,47.61,110527.0,46.4798,46.5677,46.47,46.5384,110527.0
2019-11-12 11:15:00,47.6,47.61,47.54,47.58,182979.0,46.5286,46.5384,46.47,46.5091,182979.0
2019-11-12 11:20:00,47.58,47.68,47.57,47.63,247041.0,46.5091,46.6068,46.4993,46.558,247041.0
2019-11-12 11:25:00,47.63,47.63,47.49,47.5,227170.0,46.558,46.558,46.4211,46.4309,227170.0
2019-11-12 11:30:00,47.5,47.55,47.43,47.55,115794.0,46.4309,46.4798,46.3625,46.4798,115794.0
2019-11-12 11:35:00,47.55,47.62,47.55,47.61,84619.0,46.4798,46.5482,46.4798,46.5384,84619.0
2019-11-12 11:40:00,47.6,47.66,47.57,47.65,97502.0,46.5286,46.5873,46.4993,46.5775,97502.0
2019-11-12 11:45:00,47.64,47.65,47.48,47.51,118590.0,46.5677,46.5775,46.4113,46.4407,118590.0
2019-11-12 11:50:00,47.51,47.53,47.43,47.47,103096.0,46.4407,46.4602,46.3625,46.4016,103096.0
2019-11-12 11:55:00,47.47,47.48,47.43,47.44,118575.0,46.4016,46.4113,46.3625,46.3722,118575.0
2019-11-12 12:00:00,47.43,47.46,47.41,47.43,88091.0,46.3625,46.3918,46.3429,46.3625,88091.0
2019-11-12 12:05:00,47.43,47.44,47.38,47.4,87307.0,46.3625,46.3722,46.3136,46.3331,87307.0
2019-11-12 12:10:00,47.4,47.53,47.39,47.51,133961.0,46.3331,46.4602,46.3234,46.4407,133961.0
2019-11-12 12:15:00,47.5,47.54,47.45,47.46,118761.0,46.4309,46.47,46.382,46.3918,118761.0
2019-11-12 12:20:00,47.45,47.48,47.42,47.45,67278.0,46.382,46.4113,46.3527,46.382,67278.0
2019-11-12 12:25:00,47.44,47.45,47.37,47.38,72550.0,46.3722,46.382,46.3038,46.3136,72550.0
2019-11-12 12:30:00,47.39,47.42,47.37,47.38,77773.0,46.3234,46.3527,46.3038,46.3136,77773.0
2019-11-12 12:35:00,47.38,47.46,47.37,47.46,58573.0,46.3136,46.3918,46.3038,46.3918,58573.0
2019-11-12 12:40:00,47.46,47.46,47.32,47.34,91775.0,46.3918,46.3918,46.2549,46.2745,91775.0
2019-11-12 12:45:00,47.34,47.34,47.27,47.29,98960.0,46.2745,46.2745,46.2061,46.2256,98960.0
2019-11-12 12:50:00,47.28,47.36,47.25,47.33,91806.0,46.2158,46.294,46.1865,46.2647,91806.0
2019-11-12 12:55:00,47.33,47.36,47.29,47.29,76088.0,46.2647,46.294,46.2256,46.2256,76088.0
2019-11-12 13:00:00,47.28,47.31,47.25,47.26,67173.0,46.2158,46.2452,46.1865,46.1963,67173.0
2019-11-12 13:05:00,47.25,47.28,47.23,47.25,53993.0,46.1865,46.2158,46.167,46.1865,53993.0
2019-11-12 13:10:00,47.25,47.26,47.19,47.21,82582.0,46.1865,46.1963,46.1279,46.1474,82582.0
2019-11-12 13:15:00,47.21,47.21,47.16,47.17,80406.0,46.1474,46.1474,46.0985,46.1083,80406.0
2019-11-12 13:20:00,47.17,47.21,47.16,47.17,76248.0,46.1083,46.1474,46.0985,46.1083,76248.0
2019-11-12 13:25:00,47.18,47.18,47.08,47.1,131222.0,46.1181,46.1181,46.0203,46.0399,131222.0
2019-11-12 13:30:00,47.11,47.13,47.09,47.12,45660.0,46.0497,46.0692,46.0301,46.0594,45660.0
2019-11-12 13:35:00,47.12,47.13,47.06,47.07,106396.0,46.0594,46.0692,46.0008,46.0106,106396.0
2019-11-12 13:40:00,47.08,47.15,47.07,47.14,120734.0,46.0203,46.0888,46.0106,46.079,120734.0
2019-11-12 13:45:00,47.14,47.19,47.1,47.16,141250.0,46.079,46.1279,46.0399,46.0985,141250.0
2019-11-12 13:50:00,47.17,47.18,47.12,47.12,63865.0,46.1083,46.1181,46.0594,46.0594,63865.0
2019-11-12 13:55:00,47.12,47.16,47.09,47.11,96724.0,46.0594,46.0985,46.0301,46.0497,96724.0
2019-11-12 14:00:00,47.1,47.11,47.03,47.04,125683.0,46.0399,46.0497,45.9715,45.9813,125683.0
2019-11-12 14:05:00,47.04,47.06,47.02,47.05,87564.0,45.9813,46.0008,45.9617,45.991,87564.0
2019-11-12 14:10:00,47.04,47.05,46.95,46.98,169167.0,45.9813,45.991,45.8933,45.9226,169167.0
2019-11-12 14:15:00,46.97,47.0,46.95,46.98,72782.0,45.9128,45.9422,45.8933,45.9226,72782.0
2019-11-12 14:20:00,46.98,46.98,46.94,46.97,70154.0,45.9226,45.9226,45.8835,45.9128,70154.0
2019-11-12 14:25:00,46.96,46.97,46.9,46.96,83797.0,45.9031,45.9128,45.8444,45.9031,83797.0
2019-11-12 14:30:00,46.95,46.99,46.93,46.96,70895.0,45.8933,45.9324,45.8737,45.9031,70895.0
2019-11-12 14:35:00,46.96,46.98,46.87,46.9,117809.0,45.9031,45.9226,45.8151,45.8444,117809.0
2019-11-12 14:40:00,46.89,46.94,46.85,46.86,114976.0,45.8346,45.8835,45.7955,45.8053,114976.0
2019-11-12 14:45:00,46.86,46.88,46.81,46.82,88532.0,45.8053,45.8249,45.7564,45.7662,88532.0
2019-11-12 14:50:00,46.82,46.82,46.7,46.71,228301.0,45.7662,45.7662,45.6489,45.6587,228301.0
2019-11-12 14:55:00,46.7,46.8,46.68,46.76,205750.0,45.6489,45.7467,45.6294,45.7076,205750.0
2019-11-12 15:00:00,46.76,46.79,46.74,46.78,86209.0,45.7076,45.7369,45.688,45.7271,86209.0
2019-11-12 15:05:00,46.78,46.86,46.77,46.84,200567.0,45.7271,45.8053,45.7173,45.7858,200567.0
2019-11-12 15:10:00,46.84,46.84,46.74,46.75,141996.0,45.7858,45.7858,45.688,45.6978,141996.0
2019-11-12 15:15:00,46.74,46.78,46.71,46.77,102290.0,45.688,45.7271,45.6587,45.7173,102290.0
2019-11-12 15:20:00,46.77,46.79,46.74,46.74,133559.0,45.7173,45.7369,45.688,45.688,133559.0
2019-11-12 15:25:00,46.75,46.8,46.74,46.78,77200.0,45.6978,45.7467,45.688,45.7271,77200.0
2019-11-12 15:30:00,46.79,46.89,46.78,46.87,204962.0,45.7369,45.8346,45.7271,45.8151,204962.0
2019-11-12 15:35:00,46.87,46.93,46.85,46.9,236130.0,45.8151,45.8737,45.7955,45.8444,236130.0
2019-11-12 15:40:00,46.9,46.91,46.86,46.88,117484.0,45.8444,45.8542,45.8053,45.8249,117484.0
2019-11-12 15:45:00,46.88,46.92,46.86,46.89,152041.0,45.8249,45.864,45.8053,45.8346,152041.0
2019-11-12 15:50:00,46.9,46.91,46.85,46.86,266592.0,45.8444,45.8542,45.7955,45.8053,266592.0
2019-11-12 15:55:00,46.87,46.9,46.84,46.89,499687.0,45.8151,45.8444,45.7858,45.8346,499687.0
2019-11-13 09:30:00,46.5,46.52,46.22,46.27,598216.0,45.4534,45.473,45.1797,45.2286,598216.0
2019-11-13 09:35:00,46.29,46.48,46.27,46.36,411707.0,45.2481,45.4339,45.2286,45.3166,411707.0
2019-11-13 09:40:00,46.37,46.4,46.22,46.26,274078.0,45.3263,45.3557,45.1797,45.2188,274078.0
2019-11-13 09:45:00,46.26,46.28,46.06,46.09,312370.0,45.2188,45.2384,45.0233,45.0526,312370.0
2019-11-13 09:50:00,46.1,46.16,46.05,46.16,244659.0,45.0624,45.1211,45.0135,45.1211,244659.0
2019-11-13 09:55:00,46.16,46.31,46.15,46.21,271264.0,45.1211,45.2677,45.1113,45.1699,271264.0
2019-11-13 10:00:00,46.22,46.25,46.15,46.25,171901.0,45.1797,45.209,45.1113,45.209,171901.0
2019-11-13 10:05:00,46.25,46.28,46.21,46.23,158442.0,45.209,45.2384,45.1699,45.1895,158442.0
2019-11-13 10:10:00,46.23,46.23,46.17,46.17,210590.0,45.1895,45.1895,45.1308,45.1308,210590.0
2019-11-13 10:15:00,46.17,46.23,46.11,46.21,213403.0,45.1308,45.1895,45.0722,45.1699,213403.0
2019-11-13 10:20:00,46.22,46.34,46.21,46.25,240375.0,45.1797,45.297,45.1699,45.209,240375.0
2019-11-13 10:25:00,46.25,46.36,46.23,46.27,161321.0,45.209,45.3166,45.1895,45.2286,161321.0
2019-11-13 10:30:00,46.27,46.32,46.18,46.19,184226.0,45.2286,45.2775,45.1406,45.1504,184226.0
2019-11-13 10:35:00,46.19,46.29,46.13,46.26,178338.0,45.1504,45.2481,45.0917,45.2188,178338.0
2019-11-13 10:40:00,46.27,46.32,46.19,46.2,111563.0,45.2286,45.2775,45.1504,45.1602,111563.0
2019-11-13 10:45:00,46.2,46.29,46.19,46.25,110093.0,45.1602,45.2481,45.1504,45.209,110093.0
2019-11-13 10:50:00,46.25,46.28,46.17,46.2,106719.0,45.209,45.2384,45.1308,45.1602,106719.0
2019-11-13 10:55:00,46.2,46.23,46.16,46.19,92057.0,45.1602,45.1895,45.1211,45.1504,92057.0
2019-11-13 11:00:00,46.18,46.2,46.12,46.14,143266.0,45.1406,45.1602,45.082,45.1015,143266.0
2019-11-13 11:05:00,46.14,46.15,46.08,46.08,121954.0,45.1015,45.1113,45.0429,45.0429,121954.0
2019-11-13 11:10:00,46.09,46.09,46.01,46.04,218392.0,45.0526,45.0526,44.9744,45.0038,218392.0
2019-11-13 11:15:00,46.04,46.12,46.03,46.12,149370.0,45.0038,45.082,44.994,45.082,149370.0
2019-11-13 11:20:00,46.12,46.13,46.08,46.09,94672.0,45.082,45.0917,45.0429,45.0526,94672.0
2019-11-13 11:25:00,46.09,46.1,46.02,46.03,182673.0,45.0526,45.0624,44.9842,44.994,182673.0
2019-11-13 11:30:00,46.03,46.04,46.0,46.03,136761.0,44.994,45.0038,44.9647,44.994,136761.0
2019-11-13 11:35:00,46.03,46.06,46.01,46.02,117564.0,44.994,45.0233,44.9744,44.9842,117564.0
2019-11-13 11:40:00,46.02,46.18,46.01,46.18,176903.0,44.9842,45.1406,44.9744,45.1406,176903.0
2019-11-13 11:45:00,46.17,46.18,46.12,46.13,174669.0,45.1308,45.1406,45.082,45.0917,174669.0
2019-11-13 11:50:00,46.14,46.17,46.08,46.11,150149.0,45.1015,45.1308,45.0429,45.0722,150149.0
2019-11-13 11:55:00,46.11,46.11,46.02,46.02,134520.0,45.0722,45.0722,44.9842,44.9842,134520.0
2019-11-13 12:00:00,46.02,46.14,46.02,46.07,126502.0,44.9842,45.1015,44.9842,45.0331,126502.0
2019-11-13 12:05:00,46.07,46.09,46.04,46.04,64089.0,45.0331,45.0526,45.0038,45.0038,64089.0
2019-11-13 12:10:00,46.04,46.12,46.04,46.11,119744.0,45.0038,45.082,45.0038,45.0722,119744.0
2019-11-13 12:15:00,46.11,46.21,46.1,46.2,119190.0,45.0722,45.1699,45.0624,45.1602,119190.0
2019-11-13 12:20:00,46.2,46.27,46.17,46.26,179200.0,45.1602,45.2286,45.1308,45.2188,179200.0
2019-11-13 12:25:00,46.27,46.3,46.25,46.25,124991.0,45.2286,45.2579,45.209,45.209,124991.0
2019-11-13 12:30:00,46.25,46.38,46.25,46.33,175822.0,45.209,45.3361,45.209,45.2872,175822.0
2019-11-13 12:35:00,46.33,46.47,46.33,46.46,239548.0,45.2872,45.4241,45.2872,45.4143,239548.0
2019-11-13 12:40:00,46.46,46.47,46.33,46.42,183156.0,45.4143,45.4241,45.2872,45.3752,183156.0
2019-11-13 12:45:00,46.42,46.47,46.39,46.39,118884.0,45.3752,45.4241,45.3459,45.3459,118884.0
2019-11-13 12:50:00,46.39,46.42,46.37,46.41,85525.0,45.3459,45.3752,45.3263,45.3654,85525.0
2019-11-13 12:55:00,46.4,46.42,46.37,46.41,67189.0,45.3557,45.3752,45.3263,45.3654,67189.0
2019-11-13 13:00:00,46.41,46.47,46.41,46.45,107381.0,45.3654,45.4241,45.3654,45.4045,107381.0
2019-11-13 13:05:00,46.44,46.45,46.41,46.42,64494.0,45.3948,45.4045,45.3654,45.3752,64494.0
2019-11-13 13:10:00,46.41,46.55,46.4,46.55,167420.0,45.3654,45.5023,45.3557,45.5023,167420.0
2019-11-13 13:15:00,46.55,46.55,46.45,46.48,66435.0,45.5023,45.5023,45.4045,45.4339,66435.0
2019-11-13 13:20:00,46.48,46.51,46.42,46.43,87129.0,45.4339,45.4632,45.3752,45.385,87129.0
2019-11-13 13:25:00,46.42,46.48,46.42,46.48,43259.0,45.3752,45.4339,45.3752,45.4339,43259.0
2019-11-13 13:30:00,46.48,46.52,46.48,46.51,61918.0,45.4339,45.473,45.4339,45.4632,61918.0
2019-11-13 13:35:00,46.5,46.51,46.39,46.39,77001.0,45.4534,45.4632,45.3459,45.3459,77001.0
2019-11-13 13:40:00,46.39,46.43,46.33,46.34,82509.0,45.3459,45.385,45.2872,45.297,82509.0
2019-11-13 13:45:00,46.34,46.41,46.33,46.34,78985.0,45.297,45.3654,45.2872,45.297,78985.0
2019-11-13 13:50:00,46.34,46.38,46.21,46.22,126826.0,45.297,45.3361,45.1699,45.1797,126826.0
2019-11-13 13:55:00,46.21,46.27,45.84,45.92,629844.0,45.1699,45.2286,44.8083,44.8865,629844.0
2019-11-13 14:00:00,45.95,45.98,45.81,45.96,303794.0,44.9158,44.9451,44.7789,44.9256,303794.0
2019-11-13 14:05:00,45.96,46.04,45.94,46.03,236602.0,44.9256,45.0038,44.906,44.994,236602.0
2019-11-13 14:10:00,46.04,46.05,45.95,45.97,146336.0,45.0038,45.0135,44.9158,44.9353,146336.0
2019-11-13 14:15:00,45.98,46.04,45.94,45.95,161498.0,44.9451,45.0038,44.906,44.9158,161498.0
2019-11-13 14:20:00,45.95,45.99,45.92,45.95,102222.0,44.9158,44.9549,44.8865,44.9158,102222.0
2019-11-13 14:25:00,45.94,46.02,45.91,45.99,97413.0,44.906,44.9842,44.8767,44.9549,97413.0
2019-11-13 14:30:00,45.99,46.14,45.98,46.07,172366.0,44.9549,45.1015,44.9451,45.0331,172366.0
2019-11-13 14:35:00,46.07,46.11,46.05,46.08,119025.0,45.0331,45.0722,45.0135,45.0429,119025.0
2019-11-13 14:40:00,46.08,46.13,46.06,46.1,147678.0,45.0429,45.0917,45.0233,45.0624,147678.0
2019-11-13 14:45:00,46.11,46.12,46.05,46.11,164263.0,45.0722,45.082,45.0135,45.0722,164263.0
2019-11-13 14:50:00,46.11,46.17,46.11,46.12,137878.0,45.0722,45.1308,45.0722,45.082,137878.0
2019-11-13 14:55:00,46.12,46.17,46.1,46.16,99118.0,45.082,45.1308,45.0624,45.1211,99118.0
2019-11-13 15:00:00,46.16,46.26,46.16,46.23,196953.0,45.1211,45.2188,45.1211,45.1895,196953.0
2019-11-13 15:05:00,46.23,46.27,46.21,46.23,96551.0,45.1895,45.2286,45.1699,45.1895,96551.0
2019-11-13 15:10:00,46.23,46.27,46.21,46.22,78143.0,45.1895,45.2286,45.1699,45.1797,78143.0
2019-11-13 15:15:00,46.21,46.27,46.21,46.27,89889.0,45.1699,45.2286,45.1699,45.2286,89889.0
2019-11-13 15:20:00,46.27,46.27,46.22,46.23,83973.0,45.2286,45.2286,45.1797,45.1895,83973.0
2019-11-13 15:25:00,46.23,46.28,46.22,46.23,106357.0,45.1895,45.2384,45.1797,45.1895,106357.0
2019-11-13 15:30:00,46.23,46.28,46.2,46.27,104021.0,45.1895,45.2384,45.1602,45.2286,104021.0
2019-11-13 15:35:00,46.27,46.34,46.26,46.29,306565.0,45.2286,45.297,45.2188,45.2481,306565.0
2019-11-13 15:40:00,46.3,46.32,46.26,46.3,191087.0,45.2579,45.2775,45.2188,45.2579,191087.0
2019-11-13 15:45:00,46.3,46.31,46.22,46.24,215066.0,45.2579,45.2677,45.1797,45.1993,215066.0
2019-11-13 15:50:00,46.24,46.28,46.2,46.26,360890.0,45.1993,45.2384,45.1602,45.2188,360890.0
2019-11-13 15:55:00,46.26,46.35,46.25,46.29,594244.0,45.2188,45.3068,45.209,45.2481,594244.0
2019-11-14 09:30:00,46.09,46.22,45.77,46.19,568197.0,45.0526,45.1797,44.7398,45.1504,568197.0
2019-11-14 09:35:00,46.19,46.53,46.15,46.44,576736.0,45.1504,45.4827,45.1113,45.3948,576736.0
2019-11-14 09:40:00,46.43,46.46,46.26,46.28,198397.0,45.385,45.4143,45.2188,45.2384,198397.0
2019-11-14 09:45:00,46.26,46.29,46.08,46.2,228237.0,45.2188,45.2481,45.0429,45.1602,228237.0
2019-11-14 09:50:00,46.2,46.33,46.11,46.33,221098.0,45.1602,45.2872,45.0722,45.2872,221098.0
2019-11-14 09:55:00,46.34,46.39,46.09,46.12,228013.0,45.297,45.3459,45.0526,45.082,228013.0
2019-11-14 10:00:00,46.12,46.33,46.05,46.3,176263.0,45.082,45.2872,45.0135,45.2579,176263.0
2019-11-14 10:05:00,46.3,46.44,46.28,46.41,211081.0,45.2579,45.3948,45.2384,45.3654,211081.0
2019-11-14 10:10:00,46.42,46.54,46.4,46.47,190841.0,45.3752,45.4925,45.3557,45.4241,190841.0
2019-11-14 10:15:00,46.48,46.63,46.48,46.55,223475.0,45.4339,45.5805,45.4339,45.5023,223475.0
2019-11-14 10:20:00,46.57,46.62,46.46,46.49,207707.0,45.5218,45.5707,45.4143,45.4436,207707.0
2019-11-14 10:25:00,46.48,46.49,46.38,46.42,96128.0,45.4339,45.4436,45.3361,45.3752,96128.0
2019-11-14 10:30:00,46.42,46.44,46.36,46.4,83185.0,45.3752,45.3948,45.3166,45.3557,83185.0
2019-11-14 10:35:00,46.41,46.55,46.38,46.53,158510.0,45.3654,45.5023,45.3361,45.4827,158510.0
2019-11-14 10:40:00,46.53,46.55,46.4,46.4,78928.0,45.4827,45.5023,45.3557,45.3557,78928.0
2019-11-14 10:45:00,46.41,46.42,46.2,46.3,199093.0,45.3654,45.3752,45.1602,45.2579,199093.0
2019-11-14 10:50:00,46.29,46.36,46.26,46.34,138571.0,45.2481,45.3166,45.2188,45.297,138571.0
2019-11-14 10:55:00,46.34,46.36,46.13,46.14,126997.0,45.297,45.3166,45.0917,45.1015,126997.0
2019-11-14 11:00:00,46.13,46.2,46.09,46.18,168071.0,45.0917,45.1602,45.0526,45.1406,168071.0
2019-11-14 11:05:00,46.19,46.27,46.17,46.24,111653.0,45.1504,45.2286,45.1308,45.1993,111653.0
2019-11-14 11:10:00,46.23,46.25,46.16,46.2,65305.0,45.1895,45.209,45.1211,45.1602,65305.0
2019-11-14 11:15:00,46.2,46.32,46.19,46.31,87967.0,45.1602,45.2775,45.1504,45.2677,87967.0
2019-11-14 11:20:00,46.32,46.35,46.25,46.3,87949.0,45.2775,45.3068,45.209,45.2579,87949.0
2019-11-14 11:25:00,46.31,46.35,46.3,46.33,39137.0,45.2677,45.3068,45.2579,45.2872,39137.0
2019-11-14 11:30:00,46.35,46.37,46.29,46.3,65242.0,45.3068,45.3263,45.2481,45.2579,65242.0
2019-11-14 11:35:00,46.3,46.32,46.25,46.25,121137.0,45.2579,45.2775,45.209,45.209,121137.0
2019-11-14 11:40:00,46.26,46.29,46.24,46.28,157830.0,45.2188,45.2481,45.1993,45.2384,157830.0
2019-11-14 11:45:00,46.28,46.36,46.18,46.19,221021.0,45.2384,45.3166,45.1406,45.1504,221021.0
2019-11-14 11:50:00,46.2,46.2,46.13,46.18,123577.0,45.1602,45.1602,45.0917,45.1406,123577.0
2019-11-14 11:55:00,46.18,46.21,46.13,46.2,92080.0,45.1406,45.1699,45.0917,45.1602,92080.0
2019-11-14 12:00:00,46.2,46.34,46.19,46.33,162120.0,45.1602,45.297,45.1504,45.2872,162120.0
2019-11-14 12:05:00,46.34,46.35,46.28,46.28,67867.0,45.297,45.3068,45.2384,45.2384,67867.0
2019-11-14 12:10:00,46.28,46.33,46.27,46.3,46210.0,45.2384,45.2872,45.2286,45.2579,46210.0
2019-11-14 12:15:00,46.3,46.33,46.26,46.29,53121.0,45.2579,45.2872,45.2188,45.2481,53121.0
2019-11-14 12:20:00,46.29,46.3,46.26,46.28,36650.0,45.2481,45.2579,45.2188,45.2384,36650.0
2019-11-14 12:25:00,46.29,46.36,46.26,46.36,107758.0,45.2481,45.3166,45.2188,45.3166,107758.0
2019-11-14 12:30:00,46.36,46.45,46.36,46.45,74582.0,45.3166,45.4045,45.3166,45.4045,74582.0
2019-11-14 12:35:00,46.45,46.59,46.43,46.55,256973.0,45.4045,45.5414,45.385,45.5023,256973.0
2019-11-14 12:40:00,46.56,46.69,46.56,46.61,231535.0,45.5121,45.6391,45.5121,45.5609,231535.0
2019-11-14 12:45:00,46.62,46.63,46.55,46.61,129935.0,45.5707,45.5805,45.5023,45.5609,129935.0
2019-11-14 12:50:00,46.62,46.64,46.59,46.63,112924.0,45.5707,45.5903,45.5414,45.5805,112924.0
2019-11-14 12:55:00,46.63,46.68,46.6,46.68,94449.0,45.5805,45.6294,45.5512,45.6294,94449.0
2019-11-14 13:00:00,46.67,46.68,46.64,46.68,126673.0,45.6196,45.6294,45.5903,45.6294,126673.0
2019-11-14 13:05:00,46.67,46.73,46.66,46.69,86553.0,45.6196,45.6782,45.6098,45.6391,86553.0
2019-11-14 13:10:00,46.69,46.7,46.64,46.65,60492.0,45.6391,45.6489,45.5903,45.6,60492.0
2019-11-14 13:15:00,46.66,46.69,46.65,46.66,69338.0,45.6098,45.6391,45.6,45.6098,69338.0
2019-11-14 13:20:00,46.66,46.67,46.6,46.62,86085.0,45.6098,45.6196,45.5512,45.5707,86085.0
2019-11-14 13:25:00,46.62,46.68,46.6,46.66,60324.0,45.5707,45.6294,45.5512,45.6098,60324.0
2019-11-14 13:30:00,46.66,46.69,46.66,46.66,69831.0,45.6098,45.6391,45.6098,45.6098,69831.0
2019-11-14 13:35:00,46.65,46.68,46.64,46.67,58679.0,45.6,45.6294,45.5903,45.6196,58679.0
2019-11-14 13:40:00,46.67,46.69,46.66,46.68,73755.0,45.6196,45.6391,45.6098,45.6294,73755.0
2019-11-14 13:45:00,46.69,46.73,46.66,46.68,62308.0,45.6391,45.6782,45.6098,45.6294,62308.0
2019-11-14 13:50:00,46.68,46.68,46.64,46.66,76256.0,45.6294,45.6294,45.5903,45.6098,76256.0
2019-11-14 13:55:00,46.66,46.68,46.47,46.61,324032.0,45.6098,45.6294,45.4241,45.5609,324032.0
2019-11-14 14:00:00,46.6,46.68,46.58,46.66,86542.0,45.5512,45.6294,45.5316,45.6098,86542.0
2019-11-14 14:05:00,46.66,46.72,46.66,46.71,111860.0,45.6098,45.6685,45.6098,45.6587,111860.0
2019-11-14 14:10:00,46.71,46.72,46.67,46.69,59475.0,45.6587,45.6685,45.6196,45.6391,59475.0
2019-11-14 14:15:00,46.69,46.73,46.68,46.71,58731.0,45.6391,45.6782,45.6294,45.6587,58731.0
2019-11-14 14:20:00,46.71,46.78,46.7,46.75,159080.0,45.6587,45.7271,45.6489,45.6978,159080.0
2019-11-14 14:25:00,46.76,46.76,46.69,46.75,75114.0,45.7076,45.7076,45.6391,45.6978,75114.0
2019-11-14 14:30:00,46.75,46.75,46.72,46.74,63346.0,45.6978,45.6978,45.6685,45.688,63346.0
2019-11-14 14:35:00,46.75,46.76,46.7,46.72,60865.0,45.6978,45.7076,45.6489,45.6685,60865.0
2019-11-14 14:40:00,46.72,46.75,46.69,46.75,204718.0,45.6685,45.6978,45.6391,45.6978,204718.0
2019-11-14 14:45:00,46.75,46.76,46.71,46.71,58542.0,45.6978,45.7076,45.6587,45.6587,58542.0
2019-11-14 14:50:00,46.71,46.72,46.62,46.63,152192.0,45.6587,45.6685,45.5707,45.5805,152192.0
2019-11-14 14:55:00,46.63,46.64,46.61,46.61,50785.0,45.5805,45.5903,45.5609,45.5609,50785.0
2019-11-14 15:00:00,46.61,46.67,46.59,46.64,92935.0,45.5609,45.6196,45.5414,45.5903,92935.0
2019-11-14 15:05:00,46.64,46.7,46.63,46.69,63498.0,45.5903,45.6489,45.5805,45.6391,63498.0
2019-11-14 15:10:00,46.69,46.69,46.64,46.68,71085.0,45.6391,45.6391,45.5903,45.6294,71085.0
2019-11-14 15:15:00,46.67,46.68,46.66,46.68,23661.0,45.6196,45.6294,45.6098,45.6294,23661.0
2019-11-14 15:20:00,46.67,46.75,46.65,46.73,80532.0,45.6196,45.6978,45.6,45.6782,80532.0
2019-11-14 15:25:00,46.73,46.74,46.7,46.74,46281.0,45.6782,45.688,45.6489,45.688,46281.0
2019-11-14 15:30:00,46.75,46.8,46.74,46.78,131783.0,45.6978,45.7467,45.688,45.7271,131783.0
2019-11-14 15:35:00,46.78,46.8,46.75,46.76,103320.0,45.7271,45.7467,45.6978,45.7076,103320.0
2019-11-14 15:40:00,46.76,46.78,46.75,46.78,60719.0,45.7076,45.7271,45.6978,45.7271,60719.0
2019-11-14 15:45:00,46.78,46.82,46.77,46.8,110244.0,45.7271,45.7662,45.7173,45.7467,110244.0
2019-11-14 15:50:00,46.81,46.83,46.73,46.75,189647.0,45.7564,45.776,45.6782,45.6978,189647.0
2019-11-14 15:55:00,46.76,46.83,46.75,46.81,353346.0,45.7076,45.776,45.6978,45.7564,353346.0
2019-11-15 09:30:00,47.53,48.14,47.5,47.99,1311204.0,46.4602,47.0565,46.4309,46.9099,1311204.0
2019-11-15 09:35:00,47.99,48.49,47.88,48.48,935072.0,46.9099,47.3986,46.8023,47.3888,935072.0
2019-11-15 09:40:00,48.48,48.52,48.28,48.36,584705.0,47.3888,47.4279,47.1933,47.2715,584705.0
2019-11-15 09:45:00,48.35,48.38,48.06,48.18,625750.0,47.2618,47.2911,46.9783,47.0956,625750.0
2019-11-15 09:50:00,48.19,48.27,48.12,48.15,329088.0,47.1054,47.1836,47.0369,47.0663,329088.0
2019-11-15 09:55:00,48.14,48.14,47.93,47.93,480596.0,47.0565,47.0565,46.8512,46.8512,480596.0
2019-11-15 10:00:00,47.93,47.98,47.76,47.8,394047.0,46.8512,46.9001,46.685,46.7241,394047.0
2019-11-15 10:05:00,47.8,47.89,47.7,47.73,409344.0,46.7241,46.8121,46.6264,46.6557,409344.0
2019-11-15 10:10:00,47.72,47.74,47.55,47.66,326050.0,46.6459,46.6655,46.4798,46.5873,326050.0
2019-11-15 10:15:00,47.66,47.94,47.66,47.9,361203.0,46.5873,46.861,46.5873,46.8219,361203.0
2019-11-15 10:20:00,47.9,48.01,47.9,47.95,232377.0,46.8219,46.9294,46.8219,46.8708,232377.0
2019-11-15 10:25:00,47.95,48.07,47.88,47.94,201977.0,46.8708,46.9881,46.8023,46.861,201977.0
2019-11-15 10:30:00,47.94,47.95,47.82,47.87,162137.0,46.861,46.8708,46.7437,46.7926,162137.0
2019-11-15 10:35:00,47.87,47.89,47.76,47.8,151923.0,46.7926,46.8121,46.685,46.7241,151923.0
2019-11-15 10:40:00,47.81,47.97,47.8,47.97,123727.0,46.7339,46.8903,46.7241,46.8903,123727.0
2019-11-15 10:45:00,47.97,48.01,47.92,47.94,161405.0,46.8903,46.9294,46.8414,46.861,161405.0
2019-11-15 10:50:00,47.94,47.98,47.92,47.97,83345.0,46.861,46.9001,46.8414,46.8903,83345.0
2019-11-15 10:55:00,47.97,48.01,47.94,47.95,141823.0,46.8903,46.9294,46.861,46.8708,141823.0
2019-11-15 11:00:00,47.95,48.06,47.94,48.03,131129.0,46.8708,46.9783,46.861,46.949,131129.0
2019-11-15 11:05:00,48.04,48.14,48.03,48.09,195889.0,46.9587,47.0565,46.949,47.0076,195889.0
2019-11-15 11:10:00,48.1,48.15,48.05,48.08,87005.0,47.0174,47.0663,46.9685,46.9978,87005.0
2019-11-15 11:15:00,48.08,48.1,47.99,48.01,110648.0,46.9978,47.0174,46.9099,46.9294,110648.0
2019-11-15 11:20:00,48.02,48.04,47.9,47.95,125382.0,46.9392,46.9587,46.8219,46.8708,125382.0
2019-11-15 11:25:00,47.94,48.04,47.91,48.01,74930.0,46.861,46.9587,46.8317,46.9294,74930.0
2019-11-15 11:30:00,48.01,48.14,48.0,48.09,140947.0,46.9294,47.0565,46.9196,47.0076,140947.0
2019-11-15 11:35:00,48.11,48.11,48.04,48.04,58643.0,47.0272,47.0272,46.9587,46.9587,58643.0
2019-11-15 11:40:00,48.03,48.07,47.95,47.95,68877.0,46.949,46.9881,46.8708,46.8708,68877.0
2019-11-15 11:45:00,47.95,48.01,47.95,48.0,61286.0,46.8708,46.9294,46.8708,46.9196,61286.0
2019-11-15 11:50:00,48.0,48.01,47.95,47.95,53202.0,46.9196,46.9294,46.8708,46.8708,53202.0
2019-11-15 11:55:00,47.95,47.96,47.85,47.89,116418.0,46.8708,46.8805,46.773,46.8121,116418.0
2019-11-15 12:00:00,47.88,47.92,47.87,47.9,55906.0,46.8023,46.8414,46.7926,46.8219,55906.0
2019-11-15 12:05:00,47.9,47.93,47.9,47.91,42676.0,46.8219,46.8512,46.8219,46.8317,42676.0
2019-11-15 12:10:00,47.92,47.93,47.88,47.9,46997.0,46.8414,46.8512,46.8023,46.8219,46997.0
2019-11-15 12:15:00,47.9,47.93,47.89,47.91,57337.0,46.8219,46.8512,46.8121,46.8317,57337.0
2019-11-15 12:20:00,47.9,47.95,47.88,47.88,67951.0,46.8219,46.8708,46.8023,46.8023,67951.0
2019-11-15 12:25:00,47.89,47.89,47.81,47.82,66400.0,46.8121,46.8121,46.7339,46.7437,66400.0
2019-11-15 12:30:00,47.82,47.87,47.81,47.86,72788.0,46.7437,46.7926,46.7339,46.7828,72788.0
2019-11-15 12:35:00,47.86,47.88,47.82,47.84,60796.0,46.7828,46.8023,46.7437,46.7632,60796.0
2019-11-15 12:40:00,47.84,47.84,47.8,47.81,434143.0,46.7632,46.7632,46.7241,46.7339,434143.0
2019-11-15 12:45:00,47.82,48.05,47.8,48.04,201063.0,46.7437,46.9685,46.7241,46.9587,201063.0
2019-11-15 12:50:00,48.05,48.05,47.89,47.9,111387.0,46.9685,46.9685,46.8121,46.8219,111387.0
2019-11-15 12:55:00,47.9,47.92,47.87,47.91,45033.0,46.8219,46.8414,46.7926,46.8317,45033.0
2019-11-15 13:00:00,47.92,47.94,47.9,47.91,60053.0,46.8414,46.861,46.8219,46.8317,60053.0
2019-11-15 13:05:00,47.91,48.02,47.9,48.01,65135.0,46.8317,46.9392,46.8219,46.9294,65135.0
2019-11-15 13:10:00,48.01,48.03,48.0,48.01,47222.0,46.9294,46.949,46.9196,46.9294,47222.0
2019-11-15 13:15:00,48.01,48.02,47.97,47.98,52432.0,46.9294,46.9392,46.8903,46.9001,52432.0
2019-11-15 13:20:00,47.97,47.98,47.9,47.92,46507.0,46.8903,46.9001,46.8219,46.8414,46507.0
2019-11-15 13:25:00,47.92,47.95,47.9,47.92,56419.0,46.8414,46.8708,46.8219,46.8414,56419.0
2019-11-15 13:30:00,47.92,47.96,47.9,47.91,54174.0,46.8414,46.8805,46.8219,46.8317,54174.0
2019-11-15 13:35:00,47.91,47.91,47.83,47.89,88108.0,46.8317,46.8317,46.7535,46.8121,88108.0
2019-11-15 13:40:00,47.89,47.9,47.84,47.84,35717.0,46.8121,46.8219,46.7632,46.7632,35717.0
2019-11-15 13:45:00,47.84,47.84,47.78,47.8,130804.0,46.7632,46.7632,46.7046,46.7241,130804.0
2019-11-15 13:50:00,47.8,47.83,47.78,47.8,54433.0,46.7241,46.7535,46.7046,46.7241,54433.0
2019-11-15 13:55:00,47.8,47.81,47.74,47.78,60706.0,46.7241,46.7339,46.6655,46.7046,60706.0
2019-11-15 14:00:00,47.79,47.92,47.77,47.92,127223.0,46.7144,46.8414,46.6948,46.8414,127223.0
2019-11-15 14:05:00,47.91,47.92,47.87,47.87,90995.0,46.8317,46.8414,46.7926,46.7926,90995.0
2019-11-15 14:10:00,47.86,47.88,47.82,47.84,43687.0,46.7828,46.8023,46.7437,46.7632,43687.0
2019-11-15 14:15:00,47.83,47.85,47.75,47.78,50368.0,46.7535,46.773,46.6753,46.7046,50368.0
2019-11-15 14:20:00,47.78,47.79,47.75,47.75,50926.0,46.7046,46.7144,46.6753,46.6753,50926.0
2019-11-15 14:25:00,47.76,47.78,47.7,47.72,57603.0,46.685,46.7046,46.6264,46.6459,57603.0
2019-11-15 14:30:00,47.72,47.72,47.62,47.65,67043.0,46.6459,46.6459,46.5482,46.5775,67043.0
2019-11-15 14:35:00,47.64,47.68,47.62,47.66,126928.0,46.5677,46.6068,46.5482,46.5873,126928.0
2019-11-15 14:40:00,47.67,47.69,47.62,47.66,35245.0,46.5971,46.6166,46.5482,46.5873,35245.0
2019-11-15 14:45:00,47.65,47.67,47.62,47.67,49133.0,46.5775,46.5971,46.5482,46.5971,49133.0
2019-11-15 14:50:00,47.66,47.71,47.65,47.69,63705.0,46.5873,46.6362,46.5775,46.6166,63705.0
2019-11-15 14:55:00,47.69,47.69,47.64,47.65,68872.0,46.6166,46.6166,46.5677,46.5775,68872.0
2019-11-15 15:00:00,47.65,47.68,47.62,47.67,68873.0,46.5775,46.6068,46.5482,46.5971,68873.0
2019-11-15 15:05:00,47.68,47.68,47.59,47.59,82748.0,46.6068,46.6068,46.5189,46.5189,82748.0
2019-11-15 15:10:00,47.59,47.62,47.55,47.55,68636.0,46.5189,46.5482,46.4798,46.4798,68636.0
2019-11-15 15:15:00,47.55,47.56,47.49,47.5,125317.0,46.4798,46.4895,46.4211,46.4309,125317.0
2019-11-15 15:20:00,47.5,47.5,47.38,47.44,223984.0,46.4309,46.4309,46.3136,46.3722,223984.0
2019-11-15 15:25:00,47.44,47.45,47.4,47.41,234180.0,46.3722,46.382,46.3331,46.3429,234180.0
2019-11-15 15:30:00,47.41,47.41,47.34,47.4,195173.0,46.3429,46.3429,46.2745,46.3331,195173.0
2019-11-15 15:35:00,47.4,47.48,47.35,47.4,170187.0,46.3331,46.4113,46.2843,46.3331,170187.0
2019-11-15 15:40:00,47.4,47.47,47.36,47.46,130108.0,46.3331,46.4016,46.294,46.3918,130108.0
2019-11-15 15:45:00,47.46,47.59,47.46,47.57,182138.0,46.3918,46.5189,46.3918,46.4993,182138.0
2019-11-15 15:50:00,47.57,47.66,47.55,47.66,334778.0,46.4993,46.5873,46.4798,46.5873,334778.0
2019-11-15 15:55:00,47.66,47.75,47.64,47.7,822229.0,46.5873,46.6753,46.5677,46.6264,822229.0
2019-11-18 09:30:00,47.96,48.32,47.73,47.89,975845.0,46.8805,47.2324,46.6557,46.8121,975845.0
2019-11-18 09:35:00,47.9,47.93,47.59,47.66,372094.0,46.8219,46.8512,46.5189,46.5873,372094.0
2019-11-18 09:40:00,47.66,47.69,47.47,47.52,308695.0,46.5873,46.6166,46.4016,46.4504,308695.0
2019-11-18 09:45:00,47.53,47.68,47.49,47.65,370594.0,46.4602,46.6068,46.4211,46.5775,370594.0
2019-11-18 09:50:00,47.65,47.84,47.64,47.79,279193.0,46.5775,46.7632,46.5677,46.7144,279193.0
2019-11-18 09:55:00,47.8,47.93,47.74,47.93,203486.0,46.7241,46.8512,46.6655,46.8512,203486.0
2019-11-18 10:00:00,47.93,47.99,47.83,47.96,268911.0,46.8512,46.9099,46.7535,46.8805,268911.0
2019-11-18 10:05:00,47.96,48.14,47.95,48.01,255375.0,46.8805,47.0565,46.8708,46.9294,255375.0
2019-11-18 10:10:00,48.0,48.13,48.0,48.02,135532.0,46.9196,47.0467,46.9196,46.9392,135532.0
2019-11-18 10:15:00,48.02,48.07,47.7,47.77,228996.0,46.9392,46.9881,46.6264,46.6948,228996.0
2019-11-18 10:20:00,47.77,47.85,47.7,47.76,156668.0,46.6948,46.773,46.6264,46.685,156668.0
2019-11-18 10:25:00,47.75,47.79,47.68,47.76,130125.0,46.6753,46.7144,46.6068,46.685,130125.0
2019-11-18 10:30:00,47.76,47.96,47.74,47.93,146820.0,46.685,46.8805,46.6655,46.8512,146820.0
2019-11-18 10:35:00,47.94,48.03,47.9,47.98,208190.0,46.861,46.949,46.8219,46.9001,208190.0
2019-11-18 10:40:00,47.98,48.1,47.97,48.06,136573.0,46.9001,47.0174,46.8903,46.9783,136573.0
2019-11-18 10:45:00,48.07,48.09,47.92,47.98,146026.0,46.9881,47.0076,46.8414,46.9001,146026.0
2019-11-18 10:50:00,47.98,48.06,47.95,48.04,124245.0,46.9001,46.9783,46.8708,46.9587,124245.0
2019-11-18 10:55:00,48.04,48.05,47.98,48.01,135285.0,46.9587,46.9685,46.9001,46.9294,135285.0
2019-11-18 11:00:00,48.01,48.15,47.99,48.14,151508.0,46.9294,47.0663,46.9099,47.0565,151508.0
2019-11-18 11:05:00,48.15,48.15,48.1,48.15,134577.0,47.0663,47.0663,47.0174,47.0663,134577.0
2019-11-18 11:10:00,48.14,48.29,48.13,48.14,366814.0,47.0565,47.2031,47.0467,47.0565,366814.0
2019-11-18 11:15:00,48.14,48.18,48.11,48.16,166369.0,47.0565,47.0956,47.0272,47.076,166369.0
2019-11-18 11:20:00,48.17,48.27,48.14,48.26,156114.0,47.0858,47.1836,47.0565,47.1738,156114.0
2019-11-18 11:25:00,48.26,48.26,48.15,48.18,133542.0,47.1738,47.1738,47.0663,47.0956,133542.0
2019-11-18 11:30:00,48.18,48.33,48.17,48.32,158838.0,47.0956,47.2422,47.0858,47.2324,158838.0
2019-11-18 11:35:00,48.32,48.41,48.26,48.34,207840.0,47.2324,47.3204,47.1738,47.252,207840.0
2019-11-18 11:40:00,48.34,48.39,48.28,48.33,100616.0,47.252,47.3009,47.1933,47.2422,100616.0
2019-11-18 11:45:00,48.33,48.39,48.28,48.37,99719.0,47.2422,47.3009,47.1933,47.2813,99719.0
2019-11-18 11:50:00,48.37,48.4,48.33,48.35,86425.0,47.2813,47.3106,47.2422,47.2618,86425.0
2019-11-18 11:55:00,48.34,48.37,48.32,48.36,76326.0,47.252,47.2813,47.2324,47.2715,76326.0
2019-11-18 12:00:00,48.37,48.37,48.31,48.32,63286.0,47.2813,47.2813,47.2227,47.2324,63286.0
2019-11-18 12:05:00,48.33,48.33,48.23,48.25,99844.0,47.2422,47.2422,47.1445,47.164,99844.0
2019-11-18 12:10:00,48.26,48.33,48.24,48.32,92158.0,47.1738,47.2422,47.1542,47.2324,92158.0
2019-11-18 12:15:00,48.32,48.33,48.27,48.29,71544.0,47.2324,47.2422,47.1836,47.2031,71544.0
2019-11-18 12:20:00,48.29,48.31,48.25,48.25,37231.0,47.2031,47.2227,47.164,47.164,37231.0
2019-11-18 12:25:00,48.25,48.26,48.17,48.18,70665.0,47.164,47.1738,47.0858,47.0956,70665.0
2019-11-18 12:30:00,48.17,48.22,48.15,48.17,125568.0,47.0858,47.1347,47.0663,47.0858,125568.0
2019-11-18 12:35:00,48.16,48.17,48.14,48.16,47492.0,47.076,47.0858,47.0565,47.076,47492.0
2019-11-18 12:40:00,48.16,48.19,48.15,48.19,48104.0,47.076,47.1054,47.0663,47.1054,48104.0
2019-11-18 12:45:00,48.18,48.19,48.16,48.17,29304.0,47.0956,47.1054,47.076,47.0858,29304.0
2019-11-18 12:50:00,48.16,48.17,48.1,48.12,53464.0,47.076,47.0858,47.0174,47.0369,53464.0
2019-11-18 12:55:00,48.12,48.13,48.06,48.09,55398.0,47.0369,47.0467,46.9783,47.0076,55398.0
2019-11-18 13:00:00,48.1,48.12,48.06,48.11,34226.0,47.0174,47.0369,46.9783,47.0272,34226.0
2019-11-18 13:05:00,48.11,48.12,48.01,48.04,59679.0,47.0272,47.0369,46.9294,46.9587,59679.0
2019-11-18 13:10:00,48.04,48.05,48.01,48.05,49752.0,46.9587,46.9685,46.9294,46.9685,49752.0
2019-11-18 13:15:00,48.04,48.05,48.02,48.03,30263.0,46.9587,46.9685,46.9392,46.949,30263.0
2019-11-18 13:20:00,48.03,48.1,48.02,48.08,47521.0,46.949,47.0174,46.9392,46.9978,47521.0
2019-11-18 13:25:00,48.09,48.09,48.05,48.05,44756.0,47.0076,47.0076,46.9685,46.9685,44756.0
2019-11-18 13:30:00,48.04,48.06,47.94,47.99,103944.0,46.9587,46.9783,46.861,46.9099,103944.0
2019-11-18 13:35:00,47.98,47.99,47.95,47.96,58466.0,46.9001,46.9099,46.8708,46.8805,58466.0
2019-11-18 13:40:00,47.96,47.98,47.91,47.92,67098.0,46.8805,46.9001,46.8317,46.8414,67098.0
2019-11-18 13:45:00,47.92,47.98,47.91,47.96,63842.0,46.8414,46.9001,46.8317,46.8805,63842.0
2019-11-18 13:50:00,47.96,47.98,47.85,47.86,110112.0,46.8805,46.9001,46.773,46.7828,110112.0
2019-11-18 13:55:00,47.87,47.89,47.83,47.84,77199.0,46.7926,46.8121,46.7535,46.7632,77199.0
2019-11-18 14:00:00,47.83,47.85,47.74,47.77,139498.0,46.7535,46.773,46.6655,46.6948,139498.0
2019-11-18 14:05:00,47.77,47.92,47.77,47.91,106833.0,46.6948,46.8414,46.6948,46.8317,106833.0
2019-11-18 14:10:00,47.91,47.93,47.85,47.85,116214.0,46.8317,46.8512,46.773,46.773,116214.0
2019-11-18 14:15:00,47.86,47.87,47.83,47.84,57903.0,46.7828,46.7926,46.7535,46.7632,57903.0
2019-11-18 14:20:00,47.84,47.93,47.84,47.91,92324.0,46.7632,46.8512,46.7632,46.8317,92324.0
2019-11-18 14:25:00,47.91,47.92,47.82,47.86,65565.0,46.8317,46.8414,46.7437,46.7828,65565.0
2019-11-18 14:30:00,47.87,47.92,47.84,47.9,79794.0,46.7926,46.8414,46.7632,46.8219,79794.0
2019-11-18 14:35:00,47.9,47.95,47.88,47.93,66044.0,46.8219,46.8708,46.8023,46.8512,66044.0
2019-11-18 14:40:00,47.93,47.97,47.9,47.91,57869.0,46.8512,46.8903,46.8219,46.8317,57869.0
2019-11-18 14:45:00,47.91,47.91,47.85,47.88,43766.0,46.8317,46.8317,46.773,46.8023,43766.0
2019-11-18 14:50:00,47.88,47.89,47.86,47.89,64241.0,46.8023,46.8121,46.7828,46.8121,64241.0
2019-11-18 14:55:00,47.89,47.91,47.86,47.9,53963.0,46.8121,46.8317,46.7828,46.8219,53963.0
2019-11-18 15:00:00,47.9,47.95,47.88,47.89,74559.0,46.8219,46.8708,46.8023,46.8121,74559.0
2019-11-18 15:05:00,47.9,47.93,47.86,47.93,44980.0,46.8219,46.8512,46.7828,46.8512,44980.0
2019-11-18 15:10:00,47.92,47.95,47.91,47.93,65178.0,46.8414,46.8708,46.8317,46.8512,65178.0
2019-11-18 15:15:00,47.93,47.93,47.83,47.84,84423.0,46.8512,46.8512,46.7535,46.7632,84423.0
2019-11-18 15:20:00,47.84,47.89,47.83,47.87,47513.0,46.7632,46.8121,46.7535,46.7926,47513.0
2019-11-18 15:25:00,47.86,47.88,47.84,47.85,39033.0,46.7828,46.8023,46.7632,46.773,39033.0
2019-11-18 15:30:00,47.85,47.87,47.82,47.83,100134.0,46.773,46.7926,46.7437,46.7535,100134.0
2019-11-18 15:35:00,47.82,47.84,47.77,47.82,110048.0,46.7437,46.7632,46.6948,46.7437,110048.0
2019-11-18 15:40:00,47.81,47.82,47.76,47.77,66244.0,46.7339,46.7437,46.685,46.6948,66244.0
2019-11-18 15:45:00,47.76,47.77,47.71,47.71,130076.0,46.685,46.6948,46.6362,46.6362,130076.0
2019-11-18 15:50:00,47.72,47.79,47.7,47.79,211547.0,46.6459,46.7144,46.6264,46.7144,211547.0
2019-11-18 15:55:00,47.79,47.83,47.77,47.82,466515.0,46.7144,46.7535,46.6948,46.7437,466515.0
2019-11-19 09:30:00,48.14,48.18,48.0,48.03,588728.0,47.0565,47.0956,46.9196,46.949,588728.0
2019-11-19 09:35:00,48.04,48.07,47.84,47.91,270412.0,46.9587,46.9881,46.7632,46.8317,270412.0
2019-11-19 09:40:00,47.91,47.92,47.61,47.64,290312.0,46.8317,46.8414,46.5384,46.5677,290312.0
2019-11-19 09:45:00,47.63,47.65,47.52,47.59,209903.0,46.558,46.5775,46.4504,46.5189,209903.0
2019-11-19 09:50:00,47.58,47.64,47.35,47.37,223246.0,46.5091,46.5677,46.2843,46.3038,223246.0
2019-11-19 09:55:00,47.37,47.41,47.23,47.29,374255.0,46.3038,46.3429,46.167,46.2256,374255.0
2019-11-19 10:00:00,47.29,47.31,47.02,47.09,249480.0,46.2256,46.2452,45.9617,46.0301,249480.0
2019-11-19 10:05:00,47.08,47.1,46.71,46.73,739995.0,46.0203,46.0399,45.6587,45.6782,739995.0
2019-11-19 10:10:00,46.73,46.94,46.71,46.88,380029.0,45.6782,45.8835,45.6587,45.8249,380029.0
2019-11-19 10:15:00,46.88,46.99,46.87,46.97,263909.0,45.8249,45.9324,45.8151,45.9128,263909.0
2019-11-19 10:20:00,46.97,47.02,46.87,46.9,168610.0,45.9128,45.9617,45.8151,45.8444,168610.0
2019-11-19 10:25:00,46.9,46.91,46.72,46.83,430051.0,45.8444,45.8542,45.6685,45.776,430051.0
2019-11-19 10:30:00,46.84,46.86,46.67,46.79,357127.0,45.7858,45.8053,45.6196,45.7369,357127.0
2019-11-19 10:35:00,46.8,46.84,46.65,46.7,249119.0,45.7467,45.7858,45.6,45.6489,249119.0
2019-11-19 10:40:00,46.7,46.76,46.65,46.73,208106.0,45.6489,45.7076,45.6,45.6782,208106.0
2019-11-19 10:45:00,46.74,46.86,46.7,46.74,212832.0,45.688,45.8053,45.6489,45.688,212832.0
2019-11-19 10:50:00,46.73,46.8,46.67,46.76,322259.0,45.6782,45.7467,45.6196,45.7076,322259.0
2019-11-19 10:55:00,46.76,46.79,46.64,46.75,313331.0,45.7076,45.7369,45.5903,45.6978,313331.0
2019-11-19 11:00:00,46.75,46.88,46.74,46.81,209839.0,45.6978,45.8249,45.688,45.7564,209839.0
2019-11-19 11:05:00,46.81,46.81,46.71,46.79,127898.0,45.7564,45.7564,45.6587,45.7369,127898.0
2019-11-19 11:10:00,46.78,46.83,46.76,46.79,101401.0,45.7271,45.776,45.7076,45.7369,101401.0
2019-11-19 11:15:00,46.8,46.85,46.77,46.8,184828.0,45.7467,45.7955,45.7173,45.7467,184828.0
2019-11-19 11:20:00,46.79,46.8,46.71,46.76,243988.0,45.7369,45.7467,45.6587,45.7076,243988.0
2019-11-19 11:25:00,46.76,46.89,46.75,46.89,117156.0,45.7076,45.8346,45.6978,45.8346,117156.0
2019-11-19 11:30:00,46.88,46.98,46.82,46.93,273787.0,45.8249,45.9226,45.7662,45.8737,273787.0
2019-11-19 11:35:00,46.93,47.15,46.88,47.07,289908.0,45.8737,46.0888,45.8249,46.0106,289908.0
2019-11-19 11:40:00,47.08,47.09,46.95,47.01,167534.0,46.0203,46.0301,45.8933,45.9519,167534.0
2019-11-19 11:45:00,47.01,47.04,46.96,47.01,113826.0,45.9519,45.9813,45.9031,45.9519,113826.0
2019-11-19 11:50:00,47.0,47.1,47.0,47.09,135103.0,45.9422,46.0399,45.9422,46.0301,135103.0
2019-11-19 11:55:00,47.09,47.15,47.05,47.09,421944.0,46.0301,46.0888,45.991,46.0301,421944.0
2019-11-19 12:00:00,47.1,47.11,46.93,46.94,210813.0,46.0399,46.0497,45.8737,45.8835,210813.0
2019-11-19 12:05:00,46.94,46.98,46.75,46.8,307250.0,45.8835,45.9226,45.6978,45.7467,307250.0
2019-11-19 12:10:00,46.8,46.94,46.79,46.93,99791.0,45.7467,45.8835,45.7369,45.8737,99791.0
2019-11-19 12:15:00,46.94,46.94,46.88,46.89,75172.0,45.8835,45.8835,45.8249,45.8346,75172.0
2019-11-19 12:20:00,46.89,46.92,46.82,46.84,98192.0,45.8346,45.864,45.7662,45.7858,98192.0
2019-11-19 12:25:00,46.84,46.85,46.74,46.77,179665.0,45.7858,45.7955,45.688,45.7173,179665.0
2019-11-19 12:30:00,46.77,46.78,46.67,46.67,248125.0,45.7173,45.7271,45.6196,45.6196,248125.0
2019-11-19 12:35:00,46.67,46.68,46.6,46.6,209820.0,45.6196,45.6294,45.5512,45.5512,209820.0
2019-11-19 12:40:00,46.61,46.62,46.56,46.58,180120.0,45.5609,45.5707,45.5121,45.5316,180120.0
2019-11-19 12:45:00,46.58,46.68,46.57,46.65,181387.0,45.5316,45.6294,45.5218,45.6,181387.0
2019-11-19 12:50:00,46.65,46.65,46.57,46.58,97186.0,45.6,45.6,45.5218,45.5316,97186.0
2019-11-19 12:55:00,46.57,46.6,46.56,46.57,132011.0,45.5218,45.5512,45.5121,45.5218,132011.0
2019-11-19 13:00:00,46.57,46.57,46.47,46.53,312890.0,45.5218,45.5218,45.4241,45.4827,312890.0
2019-11-19 13:05:00,46.53,46.56,46.52,46.55,175357.0,45.4827,45.5121,45.473,45.5023,175357.0
2019-11-19 13:10:00,46.55,46.61,46.51,46.58,215183.0,45.5023,45.5609,45.4632,45.5316,215183.0
2019-11-19 13:15:00,46.58,46.62,46.56,46.59,176113.0,45.5316,45.5707,45.5121,45.5414,176113.0
2019-11-19 13:20:00,46.6,46.64,46.56,46.57,161139.0,45.5512,45.5903,45.5121,45.5218,161139.0
2019-11-19 13:25:00,46.58,46.6,46.55,46.56,63221.0,45.5316,45.5512,45.5023,45.5121,63221.0
2019-11-19 13:30:00,46.56,46.56,46.52,46.55,94420.0,45.5121,45.5121,45.473,45.5023,94420.0
2019-11-19 13:35:00,46.55,46.56,46.47,46.51,136471.0,45.5023,45.5121,45.4241,45.4632,136471.0
2019-11-19 13:40:00,46.5,46.52,46.41,46.44,143140.0,45.4534,45.473,45.3654,45.3948,143140.0
2019-11-19 13:45:00,46.43,46.47,46.41,46.43,139844.0,45.385,45.4241,45.3654,45.385,139844.0
2019-11-19 13:50:00,46.43,46.45,46.41,46.43,59417.0,45.385,45.4045,45.3654,45.385,59417.0
2019-11-19 13:55:00,46.44,46.44,46.28,46.36,289670.0,45.3948,45.3948,45.2384,45.3166,289670.0
2019-11-19 14:00:00,46.37,46.41,46.35,46.37,136698.0,45.3263,45.3654,45.3068,45.3263,136698.0
2019-11-19 14:05:00,46.37,46.57,46.35,46.53,214630.0,45.3263,45.5218,45.3068,45.4827,214630.0
2019-11-19 14:10:00,46.54,46.54,46.4,46.41,133409.0,45.4925,45.4925,45.3557,45.3654,133409.0
2019-11-19 14:15:00,46.41,46.43,46.39,46.41,81672.0,45.3654,45.385,45.3459,45.3654,81672.0
2019-11-19 14:20:00,46.41,46.52,46.38,46.52,224673.0,45.3654,45.473,45.3361,45.473,224673.0
2019-11-19 14:25:00,46.52,46.61,46.5,46.6,264857.0,45.473,45.5609,45.4534,45.5512,264857.0
2019-11-19 14:30:00,46.6,46.61,46.54,46.55,157724.0,45.5512,45.5609,45.4925,45.5023,157724.0
2019-11-19 14:35:00,46.54,46.62,46.54,46.62,136098.0,45.4925,45.5707,45.4925,45.5707,136098.0
2019-11-19 14:40:00,46.62,46.62,46.57,46.58,98626.0,45.5707,45.5707,45.5218,45.5316,98626.0
2019-11-19 14:45:00,46.58,46.67,46.57,46.66,91563.0,45.5316,45.6196,45.5218,45.6098,91563.0
2019-11-19 14:50:00,46.66,46.67,46.59,46.64,150175.0,45.6098,45.6196,45.5414,45.5903,150175.0
2019-11-19 14:55:00,46.65,46.68,46.63,46.66,117605.0,45.6,45.6294,45.5805,45.6098,117605.0
2019-11-19 15:00:00,46.67,46.67,46.62,46.65,98734.0,45.6196,45.6196,45.5707,45.6,98734.0
2019-11-19 15:05:00,46.65,46.69,46.64,46.67,84483.0,45.6,45.6391,45.5903,45.6196,84483.0
2019-11-19 15:10:00,46.67,46.73,46.67,46.71,125311.0,45.6196,45.6782,45.6196,45.6587,125311.0
2019-11-19 15:15:00,46.71,46.75,46.7,46.74,82721.0,45.6587,45.6978,45.6489,45.688,82721.0
2019-11-19 15:20:00,46.75,46.75,46.67,46.68,103671.0,45.6978,45.6978,45.6196,45.6294,103671.0
2019-11-19 15:25:00,46.67,46.68,46.55,46.57,151441.0,45.6196,45.6294,45.5023,45.5218,151441.0
2019-11-19 15:30:00,46.58,46.63,46.57,46.61,99553.0,45.5316,45.5805,45.5218,45.5609,99553.0
2019-11-19 15:35:00,46.61,46.68,46.6,46.68,92166.0,45.5609,45.6294,45.5512,45.6294,92166.0
2019-11-19 15:40:00,46.68,46.68,46.61,46.61,135272.0,45.6294,45.6294,45.5609,45.5609,135272.0
2019-11-19 15:45:00,46.62,46.63,46.57,46.6,164194.0,45.5707,45.5805,45.5218,45.5512,164194.0
2019-11-19 15:50:00,46.59,46.6,46.55,46.58,291472.0,45.5414,45.5512,45.5023,45.5316,291472.0
2019-11-19 15:55:00,46.58,46.62,46.55,46.57,633536.0,45.5316,45.5707,45.5023,45.5218,633536.0
2019-11-20 09:30:00,46.15,46.15,45.73,45.93,1038891.0,45.1113,45.1113,44.7007,44.8962,1038891.0
2019-11-20 09:35:00,45.94,46.19,45.9,46.08,468780.0,44.906,45.1504,44.8669,45.0429,468780.0
2019-11-20 09:40:00,46.09,46.09,45.89,45.99,250450.0,45.0526,45.0526,44.8571,44.9549,250450.0
2019-11-20 09:45:00,45.99,46.03,45.92,45.97,252975.0,44.9549,44.994,44.8865,44.9353,252975.0
2019-11-20 09:50:00,45.98,45.99,45.91,45.97,195930.0,44.9451,44.9549,44.8767,44.9353,195930.0
2019-11-20 09:55:00,45.98,46.01,45.91,46.0,189885.0,44.9451,44.9744,44.8767,44.9647,189885.0
2019-11-20 10:00:00,46.0,46.0,45.84,45.87,189646.0,44.9647,44.9647,44.8083,44.8376,189646.0
2019-11-20 10:05:00,45.88,45.92,45.86,45.88,119739.0,44.8474,44.8865,44.8278,44.8474,119739.0
2019-11-20 10:10:00,45.87,45.96,45.85,45.93,187095.0,44.8376,44.9256,44.818,44.8962,187095.0
2019-11-20 10:15:00,45.92,45.96,45.72,45.77,326211.0,44.8865,44.9256,44.691,44.7398,326211.0
2019-11-20 10:20:00,45.77,45.83,45.7,45.71,232695.0,44.7398,44.7985,44.6714,44.6812,232695.0
2019-11-20 10:25:00,45.71,45.91,45.7,45.89,208410.0,44.6812,44.8767,44.6714,44.8571,208410.0
2019-11-20 10:30:00,45.89,46.29,45.88,46.29,447553.0,44.8571,45.2481,44.8474,45.2481,447553.0
2019-11-20 10:35:00,46.29,46.4,46.28,46.33,403190.0,45.2481,45.3557,45.2384,45.2872,403190.0
2019-11-20 10:40:00,46.34,46.35,46.2,46.26,211330.0,45.297,45.3068,45.1602,45.2188,211330.0
2019-11-20 10:45:00,46.26,46.27,46.14,46.2,157567.0,45.2188,45.2286,45.1015,45.1602,157567.0
2019-11-20 10:50:00,46.2,46.4,46.14,46.37,420285.0,45.1602,45.3557,45.1015,45.3263,420285.0
2019-11-20 10:55:00,46.36,46.4,46.26,46.28,164901.0,45.3166,45.3557,45.2188,45.2384,164901.0
2019-11-20 11:00:00,46.3,46.34,46.22,46.31,150892.0,45.2579,45.297,45.1797,45.2677,150892.0
2019-11-20 11:05:00,46.31,46.38,46.26,46.27,110222.0,45.2677,45.3361,45.2188,45.2286,110222.0
2019-11-20 11:10:00,46.26,46.27,46.1,46.18,173501.0,45.2188,45.2286,45.0624,45.1406,173501.0
2019-11-20 11:15:00,46.19,46.23,46.15,46.21,104014.0,45.1504,45.1895,45.1113,45.1699,104014.0
2019-11-20 11:20:00,46.21,46.24,46.18,46.23,79055.0,45.1699,45.1993,45.1406,45.1895,79055.0
2019-11-20 11:25:00,46.23,46.35,46.21,46.31,180792.0,45.1895,45.3068,45.1699,45.2677,180792.0
2019-11-20 11:30:00,46.31,46.32,46.16,46.25,198160.0,45.2677,45.2775,45.1211,45.209,198160.0
2019-11-20 11:35:00,46.26,46.42,46.25,46.36,193224.0,45.2188,45.3752,45.209,45.3166,193224.0
2019-11-20 11:40:00,46.37,46.4,46.32,46.36,152692.0,45.3263,45.3557,45.2775,45.3166,152692.0
2019-11-20 11:45:00,46.37,46.47,46.34,46.47,238370.0,45.3263,45.4241,45.297,45.4241,238370.0
2019-11-20 11:50:00,46.46,46.51,46.41,46.42,141092.0,45.4143,45.4632,45.3654,45.3752,141092.0
2019-11-20 11:55:00,46.41,46.48,46.36,46.38,167531.0,45.3654,45.4339,45.3166,45.3361,167531.0
2019-11-20 12:00:00,46.38,46.38,46.32,46.36,97561.0,45.3361,45.3361,45.2775,45.3166,97561.0
2019-11-20 12:05:00,46.37,46.42,46.36,46.41,96815.0,45.3263,45.3752,45.3166,45.3654,96815.0
2019-11-20 12:10:00,46.41,46.41,46.31,46.32,76265.0,45.3654,45.3654,45.2677,45.2775,76265.0
2019-11-20 12:15:00,46.31,46.35,46.21,46.31,226175.0,45.2677,45.3068,45.1699,45.2677,226175.0
2019-11-20 12:20:00,46.32,46.36,46.29,46.35,112522.0,45.2775,45.3166,45.2481,45.3068,112522.0
2019-11-20 12:25:00,46.35,46.46,46.34,46.44,84067.0,45.3068,45.4143,45.297,45.3948,84067.0
2019-11-20 12:30:00,46.45,46.5,46.41,46.49,111439.0,45.4045,45.4534,45.3654,45.4436,111439.0
2019-11-20 12:35:00,46.5,46.5,46.44,46.45,108429.0,45.4534,45.4534,45.3948,45.4045,108429.0
2019-11-20 12:40:00,46.44,46.46,46.4,46.41,69522.0,45.3948,45.4143,45.3557,45.3654,69522.0
2019-11-20 12:45:00,46.41,46.43,46.38,46.43,58237.0,45.3654,45.385,45.3361,45.385,58237.0
2019-11-20 12:50:00,46.43,46.5,46.31,46.35,150147.0,45.385,45.4534,45.2677,45.3068,150147.0
2019-11-20 12:55:00,46.35,46.35,45.75,45.87,679676.0,45.3068,45.3068,44.7203,44.8376,679676.0
2019-11-20 13:00:00,45.87,45.94,45.78,45.83,325585.0,44.8376,44.906,44.7496,44.7985,325585.0
2019-11-20 13:05:00,45.82,45.82,45.4,45.48,438040.0,44.7887,44.7887,44.3782,44.4564,438040.0
2019-11-20 13:10:00,45.47,45.47,45.27,45.45,459291.0,44.4466,44.4466,44.2511,44.427,459291.0
2019-11-20 13:15:00,45.45,45.45,45.23,45.24,289810.0,44.427,44.427,44.212,44.2218,289810.0
2019-11-20 13:20:00,45.24,45.45,45.23,45.39,281412.0,44.2218,44.427,44.212,44.3684,281412.0
2019-11-20 13:25:00,45.41,45.68,45.4,45.46,320573.0,44.3879,44.6519,44.3782,44.4368,320573.0
2019-11-20 13:30:00,45.45,45.57,45.43,45.55,223943.0,44.427,44.5443,44.4075,44.5248,223943.0
2019-11-20 13:35:00,45.55,45.68,45.47,45.6,337448.0,44.5248,44.6519,44.4466,44.5737,337448.0
2019-11-20 13:40:00,45.6,45.68,45.59,45.61,113979.0,44.5737,44.6519,44.5639,44.5834,113979.0
2019-11-20 13:45:00,45.62,45.66,45.55,45.57,125723.0,44.5932,44.6323,44.5248,44.5443,125723.0
2019-11-20 13:50:00,45.56,45.76,45.51,45.69,305542.0,44.5346,44.7301,44.4857,44.6616,305542.0
2019-11-20 13:55:00,45.69,45.74,45.62,45.73,135510.0,44.6616,44.7105,44.5932,44.7007,135510.0
2019-11-20 14:00:00,45.74,45.76,45.61,45.66,163573.0,44.7105,44.7301,44.5834,44.6323,163573.0
2019-11-20 14:05:00,45.65,45.68,45.56,45.64,98191.0,44.6225,44.6519,44.5346,44.6128,98191.0
2019-11-20 14:10:00,45.64,45.68,45.54,45.56,109284.0,44.6128,44.6519,44.515,44.5346,109284.0
2019-11-20 14:15:00,45.57,45.65,45.54,45.65,162891.0,44.5443,44.6225,44.515,44.6225,162891.0
2019-11-20 14:20:00,45.65,45.66,45.58,45.63,101398.0,44.6225,44.6323,44.5541,44.603,101398.0
2019-11-20 14:25:00,45.63,45.72,45.62,45.7,175550.0,44.603,44.691,44.5932,44.6714,175550.0
2019-11-20 14:30:00,45.71,45.8,45.7,45.79,259728.0,44.6812,44.7692,44.6714,44.7594,259728.0
2019-11-20 14:35:00,45.79,45.79,45.66,45.71,112747.0,44.7594,44.7594,44.6323,44.6812,112747.0
2019-11-20 14:40:00,45.71,45.75,45.65,45.67,231949.0,44.6812,44.7203,44.6225,44.6421,231949.0
2019-11-20 14:45:00,45.67,45.68,45.58,45.58,152284.0,44.6421,44.6519,44.5541,44.5541,152284.0
2019-11-20 14:50:00,45.59,45.65,45.56,45.57,175788.0,44.5639,44.6225,44.5346,44.5443,175788.0
2019-11-20 14:55:00,45.57,45.64,45.56,45.61,110494.0,44.5443,44.6128,44.5346,44.5834,110494.0
2019-11-20 15:00:00,45.6,45.61,45.49,45.51,119205.0,44.5737,44.5834,44.4661,44.4857,119205.0
2019-11-20 15:05:00,45.52,45.61,45.5,45.55,112086.0,44.4955,44.5834,44.4759,44.5248,112086.0
2019-11-20 15:10:00,45.56,45.59,45.52,45.55,110130.0,44.5346,44.5639,44.4955,44.5248,110130.0
2019-11-20 15:15:00,45.55,45.55,45.43,45.44,199290.0,44.5248,44.5248,44.4075,44.4173,199290.0
2019-11-20 15:20:00,45.44,45.5,45.42,45.46,147170.0,44.4173,44.4759,44.3977,44.4368,147170.0
2019-11-20 15:25:00,45.47,45.49,45.42,45.43,136949.0,44.4466,44.4661,44.3977,44.4075,136949.0
2019-11-20 15:30:00,45.43,45.44,45.35,45.4,319268.0,44.4075,44.4173,44.3293,44.3782,319268.0
2019-11-20 15:35:00,45.41,45.45,45.4,45.4,185741.0,44.3879,44.427,44.3782,44.3782,185741.0
2019-11-20 15:40:00,45.4,45.49,45.4,45.45,236727.0,44.3782,44.4661,44.3782,44.427,236727.0
2019-11-20 15:45:00,45.45,45.5,45.42,45.5,289288.0,44.427,44.4759,44.3977,44.4759,289288.0
2019-11-20 15:50:00,45.5,45.55,45.43,45.51,502918.0,44.4759,44.5248,44.4075,44.4857,502918.0
2019-11-20 15:55:00,45.54,45.58,45.46,45.55,1244536.0,44.515,44.5541,44.4368,44.5248,1244536.0
2019-11-21 09:30:00,45.35,45.48,45.04,45.22,583170.0,44.3293,44.4564,44.0263,44.2022,583170.0
2019-11-21 09:35:00,45.22,45.73,45.11,45.72,329959.0,44.2022,44.7007,44.0947,44.691,329959.0
2019-11-21 09:40:00,45.71,45.75,45.49,45.62,446360.0,44.6812,44.7203,44.4661,44.5932,446360.0
2019-11-21 09:45:00,45.6,46.05,45.57,45.98,392308.0,44.5737,45.0135,44.5443,44.9451,392308.0
2019-11-21 09:50:00,45.98,46.0,45.87,45.97,199126.0,44.9451,44.9647,44.8376,44.9353,199126.0
2019-11-21 09:55:00,45.97,46.08,45.95,46.05,334921.0,44.9353,45.0429,44.9158,45.0135,334921.0
2019-11-21 10:00:00,46.04,46.04,45.81,45.88,352215.0,45.0038,45.0038,44.7789,44.8474,352215.0
2019-11-21 10:05:00,45.87,46.1,45.83,46.08,213478.0,44.8376,45.0624,44.7985,45.0429,213478.0
2019-11-21 10:10:00,46.08,46.18,46.04,46.12,356293.0,45.0429,45.1406,45.0038,45.082,356293.0
2019-11-21 10:15:00,46.11,46.12,45.88,45.89,241975.0,45.0722,45.082,44.8474,44.8571,241975.0
2019-11-21 10:20:00,45.89,45.97,45.88,45.93,147672.0,44.8571,44.9353,44.8474,44.8962,147672.0
2019-11-21 10:25:00,45.92,46.01,45.88,45.95,180002.0,44.8865,44.9744,44.8474,44.9158,180002.0
2019-11-21 10:30:00,45.95,45.98,45.88,45.91,203770.0,44.9158,44.9451,44.8474,44.8767,203770.0
2019-11-21 10:35:00,45.9,45.99,45.84,45.96,163509.0,44.8669,44.9549,44.8083,44.9256,163509.0
2019-11-21 10:40:00,45.96,46.04,45.94,45.96,175042.0,44.9256,45.0038,44.906,44.9256,175042.0
2019-11-21 10:45:00,45.96,45.99,45.92,45.96,174558.0,44.9256,44.9549,44.8865,44.9256,174558.0
2019-11-21 10:50:00,45.95,45.98,45.88,45.94,153931.0,44.9158,44.9451,44.8474,44.906,153931.0
2019-11-21 10:55:00,45.94,46.0,45.89,45.98,137064.0,44.906,44.9647,44.8571,44.9451,137064.0
2019-11-21 11:00:00,45.99,46.08,45.91,46.01,265152.0,44.9549,45.0429,44.8767,44.9744,265152.0
2019-11-21 11:05:00,46.01,46.1,45.94,45.95,207659.0,44.9744,45.0624,44.906,44.9158,207659.0
2019-11-21 11:10:00,45.97,46.0,45.88,45.9,85893.0,44.9353,44.9647,44.8474,44.8669,85893.0
2019-11-21 11:15:00,45.9,45.98,45.88,45.94,81338.0,44.8669,44.9451,44.8474,44.906,81338.0
2019-11-21 11:20:00,45.93,45.93,45.79,45.87,107451.0,44.8962,44.8962,44.7594,44.8376,107451.0
2019-11-21 11:25:00,45.87,45.88,45.81,45.83,87442.0,44.8376,44.8474,44.7789,44.7985,87442.0
2019-11-21 11:30:00,45.83,45.85,45.72,45.72,97949.0,44.7985,44.818,44.691,44.691,97949.0
2019-11-21 11:35:00,45.72,45.74,45.62,45.63,132500.0,44.691,44.7105,44.5932,44.603,132500.0
2019-11-21 11:40:00,45.63,45.72,45.61,45.72,123386.0,44.603,44.691,44.5834,44.691,123386.0
2019-11-21 11:45:00,45.72,45.8,45.69,45.71,127753.0,44.691,44.7692,44.6616,44.6812,127753.0
2019-11-21 11:50:00,45.72,45.72,45.58,45.62,96188.0,44.691,44.691,44.5541,44.5932,96188.0
2019-11-21 11:55:00,45.62,45.64,45.53,45.55,117549.0,44.5932,44.6128,44.5052,44.5248,117549.0
2019-11-21 12:00:00,45.55,45.57,45.5,45.57,140328.0,44.5248,44.5443,44.4759,44.5443,140328.0
2019-11-21 12:05:00,45.57,45.58,45.52,45.55,149712.0,44.5443,44.5541,44.4955,44.5248,149712.0
2019-11-21 12:10:00,45.55,45.58,45.53,45.56,173403.0,44.5248,44.5541,44.5052,44.5346,173403.0
2019-11-21 12:15:00,45.55,45.56,45.45,45.45,246015.0,44.5248,44.5346,44.427,44.427,246015.0
2019-11-21 12:20:00,45.45,45.51,45.42,45.47,115892.0,44.427,44.4857,44.3977,44.4466,115892.0
2019-11-21 12:25:00,45.47,45.5,45.4,45.49,115682.0,44.4466,44.4759,44.3782,44.4661,115682.0
2019-11-21 12:30:00,45.5,45.5,45.44,45.49,73299.0,44.4759,44.4759,44.4173,44.4661,73299.0
2019-11-21 12:35:00,45.49,45.49,45.38,45.41,89386.0,44.4661,44.4661,44.3586,44.3879,89386.0
2019-11-21 12:40:00,45.41,45.51,45.41,45.48,104344.0,44.3879,44.4857,44.3879,44.4564,104344.0
2019-11-21 12:45:00,45.48,45.5,45.44,45.46,89673.0,44.4564,44.4759,44.4173,44.4368,89673.0
2019-11-21 12:50:00,45.47,45.5,45.46,45.48,46380.0,44.4466,44.4759,44.4368,44.4564,46380.0
2019-11-21 12:55:00,45.48,45.53,45.44,45.5,125286.0,44.4564,44.5052,44.4173,44.4759,125286.0
2019-11-21 13:00:00,45.5,45.54,45.47,45.5,215491.0,44.4759,44.515,44.4466,44.4759,215491.0
2019-11-21 13:05:00,45.51,45.52,45.47,45.48,126569.0,44.4857,44.4955,44.4466,44.4564,126569.0
2019-11-21 13:10:00,45.48,45.5,45.46,45.49,84519.0,44.4564,44.4759,44.4368,44.4661,84519.0
2019-11-21 13:15:00,45.49,45.51,45.48,45.48,87681.0,44.4661,44.4857,44.4564,44.4564,87681.0
2019-11-21 13:20:00,45.49,45.51,45.46,45.5,90221.0,44.4661,44.4857,44.4368,44.4759,90221.0
2019-11-21 13:25:00,45.5,45.52,45.47,45.5,141307.0,44.4759,44.4955,44.4466,44.4759,141307.0
2019-11-21 13:30:00,45.51,45.51,45.45,45.47,120766.0,44.4857,44.4857,44.427,44.4466,120766.0
2019-11-21 13:35:00,45.47,45.52,45.45,45.52,61281.0,44.4466,44.4955,44.427,44.4955,61281.0
2019-11-21 13:40:00,45.51,45.61,45.5,45.57,211742.0,44.4857,44.5834,44.4759,44.5443,211742.0
2019-11-21 13:45:00,45.57,45.57,45.54,45.56,84344.0,44.5443,44.5443,44.515,44.5346,84344.0
2019-11-21 13:50:00,45.56,45.58,45.54,45.57,90550.0,44.5346,44.5541,44.515,44.5443,90550.0
2019-11-21 13:55:00,45.57,45.58,45.54,45.57,57613.0,44.5443,44.5541,44.515,44.5443,57613.0
2019-11-21 14:00:00,45.57,45.58,45.44,45.46,120215.0,44.5443,44.5541,44.4173,44.4368,120215.0
2019-11-21 14:05:00,45.47,45.61,45.44,45.59,128862.0,44.4466,44.5834,44.4173,44.5639,128862.0
2019-11-21 14:10:00,45.59,45.6,45.54,45.55,69436.0,44.5639,44.5737,44.515,44.5248,69436.0
2019-11-21 14:15:00,45.55,45.58,45.55,45.57,75776.0,44.5248,44.5541,44.5248,44.5443,75776.0
2019-11-21 14:20:00,45.57,45.62,45.54,45.58,133008.0,44.5443,44.5932,44.515,44.5541,133008.0
2019-11-21 14:25:00,45.58,45.62,45.54,45.55,101481.0,44.5541,44.5932,44.515,44.5248,101481.0
2019-11-21 14:30:00,45.55,45.6,45.52,45.58,57062.0,44.5248,44.5737,44.4955,44.5541,57062.0
2019-11-21 14:35:00,45.57,45.58,45.53,45.55,69556.0,44.5443,44.5541,44.5052,44.5248,69556.0
2019-11-21 14:40:00,45.55,45.61,45.52,45.53,86579.0,44.5248,44.5834,44.4955,44.5052,86579.0
2019-11-21 14:45:00,45.54,45.57,45.52,45.55,98805.0,44.515,44.5443,44.4955,44.5248,98805.0
2019-11-21 14:50:00,45.56,45.57,45.54,45.56,67545.0,44.5346,44.5443,44.515,44.5346,67545.0
2019-11-21 14:55:00,45.56,45.57,45.53,45.54,71036.0,44.5346,44.5443,44.5052,44.515,71036.0
2019-11-21 15:00:00,45.55,45.57,45.51,45.51,56079.0,44.5248,44.5443,44.4857,44.4857,56079.0
2019-11-21 15:05:00,45.52,45.56,45.5,45.55,71202.0,44.4955,44.5346,44.4759,44.5248,71202.0
2019-11-21 15:10:00,45.55,45.59,45.54,45.55,132891.0,44.5248,44.5639,44.515,44.5248,132891.0
2019-11-21 15:15:00,45.55,45.56,45.53,45.55,48432.0,44.5248,44.5346,44.5052,44.5248,48432.0
2019-11-21 15:20:00,45.55,45.62,45.54,45.59,120083.0,44.5248,44.5932,44.515,44.5639,120083.0
2019-11-21 15:25:00,45.59,45.62,45.56,45.6,65836.0,44.5639,44.5932,44.5346,44.5737,65836.0
2019-11-21 15:30:00,45.6,45.61,45.56,45.58,98604.0,44.5737,44.5834,44.5346,44.5541,98604.0
2019-11-21 15:35:00,45.58,45.59,45.53,45.55,95508.0,44.5541,44.5639,44.5052,44.5248,95508.0
2019-11-21 15:40:00,45.54,45.58,45.52,45.57,107174.0,44.515,44.5541,44.4955,44.5443,107174.0
2019-11-21 15:45:00,45.57,45.58,45.54,45.56,142893.0,44.5443,44.5541,44.515,44.5346,142893.0
2019-11-21 15:50:00,45.56,45.57,45.46,45.46,276493.0,44.5346,44.5443,44.4368,44.4368,276493.0
2019-11-21 15:55:00,45.47,45.56,45.46,45.54,448847.0,44.4466,44.5346,44.4368,44.515,448847.0
2019-11-22 09:30:00,45.82,46.08,45.82,46.05,540794.0,44.7887,45.0429,44.7887,45.0135,540794.0
2019-11-22 09:35:00,46.06,46.08,45.95,46.04,281001.0,45.0233,45.0429,44.9158,45.0038,281001.0
2019-11-22 09:40:00,46.03,46.03,45.9,45.96,311252.0,44.994,44.994,44.8669,44.9256,311252.0
2019-11-22 09:45:00,45.96,46.24,45.96,46.23,431053.0,44.9256,45.1993,44.9256,45.1895,431053.0
2019-11-22 09:50:00,46.23,46.38,46.21,46.21,460641.0,45.1895,45.3361,45.1699,45.1699,460641.0
2019-11-22 09:55:00,46.22,46.34,46.18,46.3,311221.0,45.1797,45.297,45.1406,45.2579,311221.0
2019-11-22 10:00:00,46.29,46.33,46.2,46.22,329729.0,45.2481,45.2872,45.1602,45.1797,329729.0
2019-11-22 10:05:00,46.22,46.22,46.03,46.07,213814.0,45.1797,45.1797,44.994,45.0331,213814.0
2019-11-22 10:10:00,46.06,46.1,45.99,46.07,149194.0,45.0233,45.0624,44.9549,45.0331,149194.0
2019-11-22 10:15:00,46.07,46.12,46.0,46.03,182760.0,45.0331,45.082,44.9647,44.994,182760.0
2019-11-22 10:20:00,46.03,46.14,45.99,46.09,219372.0,44.994,45.1015,44.9549,45.0526,219372.0
2019-11-22 10:25:00,46.09,46.11,46.0,46.01,164210.0,45.0526,45.0722,44.9647,44.9744,164210.0
2019-11-22 10:30:00,46.0,46.05,45.93,46.0,145266.0,44.9647,45.0135,44.8962,44.9647,145266.0
2019-11-22 10:35:00,46.01,46.01,45.91,45.97,221764.0,44.9744,44.9744,44.8767,44.9353,221764.0
2019-11-22 10:40:00,45.98,46.15,45.96,46.14,231137.0,44.9451,45.1113,44.9256,45.1015,231137.0
2019-11-22 10:45:00,46.14,46.15,46.07,46.1,238900.0,45.1015,45.1113,45.0331,45.0624,238900.0
2019-11-22 10:50:00,46.1,46.12,46.01,46.05,101666.0,45.0624,45.082,44.9744,45.0135,101666.0
2019-11-22 10:55:00,46.04,46.1,46.0,46.02,59694.0,45.0038,45.0624,44.9647,44.9842,59694.0
2019-11-22 11:00:00,46.01,46.05,45.86,45.9,120155.0,44.9744,45.0135,44.8278,44.8669,120155.0
2019-11-22 11:05:00,45.89,45.93,45.81,45.93,147617.0,44.8571,44.8962,44.7789,44.8962,147617.0
2019-11-22 11:10:00,45.93,46.08,45.91,46.08,96460.0,44.8962,45.0429,44.8767,45.0429,96460.0
2019-11-22 11:15:00,46.08,46.12,46.0,46.04,99955.0,45.0429,45.082,44.9647,45.0038,99955.0
2019-11-22 11:20:00,46.04,46.13,46.01,46.05,76844.0,45.0038,45.0917,44.9744,45.0135,76844.0
2019-11-22 11:25:00,46.05,46.07,46.03,46.04,49861.0,45.0135,45.0331,44.994,45.0038,49861.0
2019-11-22 11:30:00,46.04,46.07,46.0,46.04,50042.0,45.0038,45.0331,44.9647,45.0038,50042.0
2019-11-22 11:35:00,46.04,46.09,46.03,46.05,77923.0,45.0038,45.0526,44.994,45.0135,77923.0
2019-11-22 11:40:00,46.06,46.21,46.03,46.2,253638.0,45.0233,45.1699,44.994,45.1602,253638.0
2019-11-22 11:45:00,46.21,46.23,46.13,46.15,163121.0,45.1699,45.1895,45.0917,45.1113,163121.0
2019-11-22 11:50:00,46.15,46.2,46.1,46.11,54516.0,45.1113,45.1602,45.0624,45.0722,54516.0
2019-11-22 11:55:00,46.11,46.16,46.07,46.08,45058.0,45.0722,45.1211,45.0331,45.0429,45058.0
2019-11-22 12:00:00,46.08,46.14,46.08,46.12,45093.0,45.0429,45.1015,45.0429,45.082,45093.0
2019-11-22 12:05:00,46.12,46.13,46.07,46.07,145035.0,45.082,45.0917,45.0331,45.0331,145035.0
2019-11-22 12:10:00,46.08,46.16,46.07,46.11,94969.0,45.0429,45.1211,45.0331,45.0722,94969.0
2019-11-22 12:15:00,46.1,46.13,46.03,46.11,66954.0,45.0624,45.0917,44.994,45.0722,66954.0
2019-11-22 12:20:00,46.12,46.13,46.07,46.09,51485.0,45.082,45.0917,45.0331,45.0526,51485.0
2019-11-22 12:25:00,46.09,46.1,46.02,46.02,116377.0,45.0526,45.0624,44.9842,44.9842,116377.0
2019-11-22 12:30:00,46.02,46.03,45.97,46.02,79767.0,44.9842,44.994,44.9353,44.9842,79767.0
2019-11-22 12:35:00,46.01,46.03,45.97,45.98,50868.0,44.9744,44.994,44.9353,44.9451,50868.0
2019-11-22 12:40:00,45.98,46.03,45.97,46.01,51620.0,44.9451,44.994,44.9353,44.9744,51620.0
2019-11-22 12:45:00,46.0,46.03,45.98,45.99,33220.0,44.9647,44.994,44.9451,44.9549,33220.0
2019-11-22 12:50:00,46.0,46.01,45.99,46.0,39727.0,44.9647,44.9744,44.9549,44.9647,39727.0
2019-11-22 12:55:00,45.99,46.01,45.97,45.98,95677.0,44.9549,44.9744,44.9353,44.9451,95677.0
2019-11-22 13:00:00,45.98,46.03,45.94,46.0,71242.0,44.9451,44.994,44.906,44.9647,71242.0
2019-11-22 13:05:00,46.0,46.01,45.94,45.98,35664.0,44.9647,44.9744,44.906,44.9451,35664.0
2019-11-22 13:10:00,45.98,46.0,45.95,45.97,39045.0,44.9451,44.9647,44.9158,44.9353,39045.0
2019-11-22 13:15:00,45.97,45.99,45.96,45.99,36550.0,44.9353,44.9549,44.9256,44.9549,36550.0
2019-11-22 13:20:00,46.0,46.01,45.95,45.97,57511.0,44.9647,44.9744,44.9158,44.9353,57511.0
2019-11-22 13:25:00,45.96,45.97,45.93,45.95,33667.0,44.9256,44.9353,44.8962,44.9158,33667.0
2019-11-22 13:30:00,45.95,45.96,45.93,45.96,28881.0,44.9158,44.9256,44.8962,44.9256,28881.0
2019-11-22 13:35:00,45.96,45.97,45.94,45.94,48124.0,44.9256,44.9353,44.906,44.906,48124.0
2019-11-22 13:40:00,45.94,45.96,45.92,45.95,35493.0,44.906,44.9256,44.8865,44.9158,35493.0
2019-11-22 13:45:00,45.95,45.97,45.92,45.92,41345.0,44.9158,44.9353,44.8865,44.8865,41345.0
2019-11-22 13:50:00,45.92,45.95,45.87,45.95,70612.0,44.8865,44.9158,44.8376,44.9158,70612.0
2019-11-22 13:55:00,45.95,45.98,45.94,45.95,79671.0,44.9158,44.9451,44.906,44.9158,79671.0
2019-11-22 14:00:00,45.96,45.96,45.89,45.95,56096.0,44.9256,44.9256,44.8571,44.9158,56096.0
2019-11-22 14:05:00,45.95,45.95,45.92,45.93,31574.0,44.9158,44.9158,44.8865,44.8962,31574.0
2019-11-22 14:10:00,45.93,45.93,45.88,45.91,57682.0,44.8962,44.8962,44.8474,44.8767,57682.0
2019-11-22 14:15:00,45.91,45.92,45.9,45.92,24035.0,44.8767,44.8865,44.8669,44.8865,24035.0
2019-11-22 14:20:00,45.92,45.95,45.91,45.95,38120.0,44.8865,44.9158,44.8767,44.9158,38120.0
2019-11-22 14:25:00,45.95,45.95,45.92,45.95,32945.0,44.9158,44.9158,44.8865,44.9158,32945.0
2019-11-22 14:30:00,45.94,45.95,45.93,45.93,40019.0,44.906,44.9158,44.8962,44.8962,40019.0
2019-11-22 14:35:00,45.94,45.95,45.92,45.94,30148.0,44.906,44.9158,44.8865,44.906,30148.0
2019-11-22 14:40:00,45.94,45.97,45.92,45.97,53457.0,44.906,44.9353,44.8865,44.9353,53457.0
2019-11-22 14:45:00,45.97,45.97,45.95,45.95,88462.0,44.9353,44.9353,44.9158,44.9158,88462.0
2019-11-22 14:50:00,45.95,45.96,45.92,45.92,274044.0,44.9158,44.9256,44.8865,44.8865,274044.0
2019-11-22 14:55:00,45.93,45.96,45.92,45.94,83479.0,44.8962,44.9256,44.8865,44.906,83479.0
2019-11-22 15:00:00,45.93,45.99,45.93,45.95,67470.0,44.8962,44.9549,44.8962,44.9158,67470.0
2019-11-22 15:05:00,45.95,45.95,45.93,45.95,32146.0,44.9158,44.9158,44.8962,44.9158,32146.0
2019-11-22 15:10:00,45.94,45.96,45.9,45.92,87236.0,44.906,44.9256,44.8669,44.8865,87236.0
2019-11-22 15:15:00,45.92,45.95,45.91,45.93,59358.0,44.8865,44.9158,44.8767,44.8962,59358.0
2019-11-22 15:20:00,45.93,45.93,45.88,45.89,72421.0,44.8962,44.8962,44.8474,44.8571,72421.0
2019-11-22 15:25:00,45.89,45.92,45.88,45.9,76749.0,44.8571,44.8865,44.8474,44.8669,76749.0
2019-11-22 15:30:00,45.9,45.9,45.85,45.85,63307.0,44.8669,44.8669,44.818,44.818,63307.0
2019-11-22 15:35:00,45.85,45.86,45.81,45.81,91550.0,44.818,44.8278,44.7789,44.7789,91550.0
2019-11-22 15:40:00,45.82,45.84,45.8,45.82,101089.0,44.7887,44.8083,44.7692,44.7887,101089.0
2019-11-22 15:45:00,45.82,45.83,45.76,45.78,227291.0,44.7887,44.7985,44.7301,44.7496,227291.0
2019-11-22 15:50:00,45.77,45.8,45.75,45.8,192804.0,44.7398,44.7692,44.7203,44.7692,192804.0
2019-11-22 15:55:00,45.8,45.88,45.79,45.87,554305.0,44.7692,44.8474,44.7594,44.8376,554305.0
2019-11-25 09:30:00,46.1,46.27,45.94,46.08,712538.0,45.0624,45.2286,44.906,45.0429,712538.0
2019-11-25 09:35:00,46.08,46.44,46.01,46.34,724604.0,45.0429,45.3948,44.9744,45.297,724604.0
2019-11-25 09:40:00,46.35,46.45,46.23,46.28,273619.0,45.3068,45.4045,45.1895,45.2384,273619.0
2019-11-25 09:45:00,46.28,46.35,46.25,46.3,348333.0,45.2384,45.3068,45.209,45.2579,348333.0
2019-11-25 09:50:00,46.29,46.33,46.23,46.3,201159.0,45.2481,45.2872,45.1895,45.2579,201159.0
2019-11-25 09:55:00,46.3,46.38,46.28,46.36,394900.0,45.2579,45.3361,45.2384,45.3166,394900.0
2019-11-25 10:00:00,46.36,46.4,46.28,46.33,544395.0,45.3166,45.3557,45.2384,45.2872,544395.0
2019-11-25 10:05:00,46.33,46.55,46.32,46.49,612150.0,45.2872,45.5023,45.2775,45.4436,612150.0
2019-11-25 10:10:00,46.5,46.59,46.48,46.5,446667.0,45.4534,45.5414,45.4339,45.4534,446667.0
2019-11-25 10:15:00,46.51,46.58,46.45,46.52,371422.0,45.4632,45.5316,45.4045,45.473,371422.0
2019-11-25 10:20:00,46.52,46.62,46.51,46.59,277031.0,45.473,45.5707,45.4632,45.5414,277031.0
2019-11-25 10:25:00,46.59,46.61,46.54,46.59,182172.0,45.5414,45.5609,45.4925,45.5414,182172.0
2019-11-25 10:30:00,46.59,46.7,46.57,46.67,253206.0,45.5414,45.6489,45.5218,45.6196,253206.0
2019-11-25 10:35:00,46.67,46.7,46.64,46.68,184691.0,45.6196,45.6489,45.5903,45.6294,184691.0
2019-11-25 10:40:00,46.68,46.76,46.67,46.71,241694.0,45.6294,45.7076,45.6196,45.6587,241694.0
2019-11-25 10:45:00,46.72,46.73,46.65,46.69,195688.0,45.6685,45.6782,45.6,45.6391,195688.0
2019-11-25 10:50:00,46.7,46.72,46.65,46.71,149285.0,45.6489,45.6685,45.6,45.6587,149285.0
2019-11-25 10:55:00,46.7,46.72,46.66,46.69,123431.0,45.6489,45.6685,45.6098,45.6391,123431.0
2019-11-25 11:00:00,46.7,46.71,46.63,46.64,93705.0,45.6489,45.6587,45.5805,45.5903,93705.0
2019-11-25 11:05:00,46.64,46.65,46.54,46.59,151600.0,45.5903,45.6,45.4925,45.5414,151600.0
2019-11-25 11:10:00,46.6,46.74,46.59,46.73,201985.0,45.5512,45.688,45.5414,45.6782,201985.0
2019-11-25 11:15:00,46.73,46.74,46.61,46.61,297344.0,45.6782,45.688,45.5609,45.5609,297344.0
2019-11-25 11:20:00,46.61,46.74,46.56,46.73,164397.0,45.5609,45.688,45.5121,45.6782,164397.0
2019-11-25 11:25:00,46.73,46.8,46.7,46.79,178288.0,45.6782,45.7467,45.6489,45.7369,178288.0
2019-11-25 11:30:00,46.8,46.8,46.7,46.72,84958.0,45.7467,45.7467,45.6489,45.6685,84958.0
2019-11-25 11:35:00,46.73,46.92,46.73,46.91,192218.0,45.6782,45.864,45.6782,45.8542,192218.0
2019-11-25 11:40:00,46.9,46.92,46.88,46.91,144978.0,45.8444,45.864,45.8249,45.8542,144978.0
2019-11-25 11:45:00,46.91,46.93,46.88,46.93,100206.0,45.8542,45.8737,45.8249,45.8737,100206.0
2019-11-25 11:50:00,46.93,46.95,46.92,46.94,83665.0,45.8737,45.8933,45.864,45.8835,83665.0
2019-11-25 11:55:00,46.94,46.97,46.92,46.94,139317.0,45.8835,45.9128,45.864,45.8835,139317.0
2019-11-25 12:00:00,46.94,46.96,46.83,46.84,131291.0,45.8835,45.9031,45.776,45.7858,131291.0
2019-11-25 12:05:00,46.85,46.87,46.79,46.8,132362.0,45.7955,45.8151,45.7369,45.7467,132362.0
2019-11-25 12:10:00,46.8,46.88,46.8,46.86,98101.0,45.7467,45.8249,45.7467,45.8053,98101.0
2019-11-25 12:15:00,46.86,46.95,46.84,46.91,131710.0,45.8053,45.8933,45.7858,45.8542,131710.0
2019-11-25 12:20:00,46.91,46.93,46.88,46.89,87601.0,45.8542,45.8737,45.8249,45.8346,87601.0
2019-11-25 12:25:00,46.89,46.95,46.88,46.93,121416.0,45.8346,45.8933,45.8249,45.8737,121416.0
2019-11-25 12:30:00,46.94,46.94,46.9,46.91,80081.0,45.8835,45.8835,45.8444,45.8542,80081.0
2019-11-25 12:35:00,46.9,46.92,46.85,46.91,94178.0,45.8444,45.864,45.7955,45.8542,94178.0
2019-11-25 12:40:00,46.91,46.95,46.91,46.94,92526.0,45.8542,45.8933,45.8542,45.8835,92526.0
2019-11-25 12:45:00,46.95,47.06,46.93,47.04,237906.0,45.8933,46.0008,45.8737,45.9813,237906.0
2019-11-25 12:50:00,47.05,47.07,47.02,47.04,94218.0,45.991,46.0106,45.9617,45.9813,94218.0
2019-11-25 12:55:00,47.04,47.18,47.03,47.16,209742.0,45.9813,46.1181,45.9715,46.0985,209742.0
2019-11-25 13:00:00,47.16,47.22,47.15,47.22,150016.0,46.0985,46.1572,46.0888,46.1572,150016.0
2019-11-25 13:05:00,47.23,47.29,47.21,47.22,186388.0,46.167,46.2256,46.1474,46.1572,186388.0
2019-11-25 13:10:00,47.22,47.27,47.21,47.25,83913.0,46.1572,46.2061,46.1474,46.1865,83913.0
2019-11-25 13:15:00,47.25,47.31,47.25,47.3,156948.0,46.1865,46.2452,46.1865,46.2354,156948.0
2019-11-25 13:20:00,47.3,47.33,47.28,47.32,110623.0,46.2354,46.2647,46.2158,46.2549,110623.0
2019-11-25 13:25:00,47.31,47.31,47.2,47.21,117327.0,46.2452,46.2452,46.1376,46.1474,117327.0
2019-11-25 13:30:00,47.21,47.32,47.18,47.31,160028.0,46.1474,46.2549,46.1181,46.2452,160028.0
2019-11-25 13:35:00,47.31,47.33,47.28,47.3,110923.0,46.2452,46.2647,46.2158,46.2354,110923.0
2019-11-25 13:40:00,47.29,47.37,47.28,47.32,94497.0,46.2256,46.3038,46.2158,46.2549,94497.0
2019-11-25 13:45:00,47.32,47.38,47.29,47.35,197577.0,46.2549,46.3136,46.2256,46.2843,197577.0
2019-11-25 13:50:00,47.36,47.37,47.32,47.32,112989.0,46.294,46.3038,46.2549,46.2549,112989.0
2019-11-25 13:55:00,47.33,47.38,47.3,47.37,163474.0,46.2647,46.3136,46.2354,46.3038,163474.0
2019-11-25 14:00:00,47.36,47.43,47.34,47.38,110010.0,46.294,46.3625,46.2745,46.3136,110010.0
2019-11-25 14:05:00,47.39,47.39,47.33,47.34,74425.0,46.3234,46.3234,46.2647,46.2745,74425.0
2019-11-25 14:10:00,47.34,47.37,47.33,47.35,69437.0,46.2745,46.3038,46.2647,46.2843,69437.0
2019-11-25 14:15:00,47.36,47.36,47.3,47.3,85566.0,46.294,46.294,46.2354,46.2354,85566.0
2019-11-25 14:20:00,47.3,47.31,47.26,47.3,130027.0,46.2354,46.2452,46.1963,46.2354,130027.0
2019-11-25 14:25:00,47.29,47.3,47.26,47.27,77936.0,46.2256,46.2354,46.1963,46.2061,77936.0
2019-11-25 14:30:00,47.27,47.35,47.26,47.33,116902.0,46.2061,46.2843,46.1963,46.2647,116902.0
2019-11-25 14:35:00,47.32,47.36,47.31,47.36,121219.0,46.2549,46.294,46.2452,46.294,121219.0
2019-11-25 14:40:00,47.35,47.37,47.34,47.35,85375.0,46.2843,46.3038,46.2745,46.2843,85375.0
2019-11-25 14:45:00,47.36,47.43,47.35,47.43,123399.0,46.294,46.3625,46.2843,46.3625,123399.0
2019-11-25 14:50:00,47.43,47.43,47.36,47.37,205988.0,46.3625,46.3625,46.294,46.3038,205988.0
2019-11-25 14:55:00,47.36,47.37,47.33,47.37,90352.0,46.294,46.3038,46.2647,46.3038,90352.0
2019-11-25 15:00:00,47.36,47.38,47.33,47.36,64191.0,46.294,46.3136,46.2647,46.294,64191.0
2019-11-25 15:05:00,47.35,47.38,47.34,47.36,79088.0,46.2843,46.3136,46.2745,46.294,79088.0
2019-11-25 15:10:00,47.37,47.38,47.32,47.38,77498.0,46.3038,46.3136,46.2549,46.3136,77498.0
2019-11-25 15:15:00,47.37,47.42,47.36,47.4,101481.0,46.3038,46.3527,46.294,46.3331,101481.0
2019-11-25 15:20:00,47.4,47.43,47.39,47.42,125613.0,46.3331,46.3625,46.3234,46.3527,125613.0
2019-11-25 15:25:00,47.41,47.43,47.39,47.4,122393.0,46.3429,46.3625,46.3234,46.3331,122393.0
2019-11-25 15:30:00,47.4,47.43,47.36,47.38,184604.0,46.3331,46.3625,46.294,46.3136,184604.0
2019-11-25 15:35:00,47.37,47.42,47.35,47.41,249807.0,46.3038,46.3527,46.2843,46.3429,249807.0
2019-11-25 15:40:00,47.41,47.5,47.41,47.42,374011.0,46.3429,46.4309,46.3429,46.3527,374011.0
2019-11-25 15:45:00,47.43,47.48,47.41,47.45,255696.0,46.3625,46.4113,46.3429,46.382,255696.0
2019-11-25 15:50:00,47.45,47.53,47.44,47.53,558662.0,46.382,46.4602,46.3722,46.4602,558662.0
2019-11-25 15:55:00,47.53,47.55,47.51,47.53,771021.0,46.4602,46.4798,46.4407,46.4602,771021.0
2019-11-26 09:30:00,47.65,47.67,47.35,47.47,447352.0,46.5775,46.5971,46.2843,46.4016,447352.0
2019-11-26 09:35:00,47.47,47.47,47.3,47.37,199665.0,46.4016,46.4016,46.2354,46.3038,199665.0
2019-11-26 09:40:00,47.37,47.43,47.18,47.22,196890.0,46.3038,46.3625,46.1181,46.1572,196890.0
2019-11-26 09:45:00,47.22,47.25,47.1,47.2,139972.0,46.1572,46.1865,46.0399,46.1376,139972.0
2019-11-26 09:50:00,47.21,47.22,47.07,47.17,195971.0,46.1474,46.1572,46.0106,46.1083,195971.0
2019-11-26 09:55:00,47.19,47.29,47.15,47.28,205927.0,46.1279,46.2256,46.0888,46.2158,205927.0
2019-11-26 10:00:00,47.28,47.29,47.09,47.09,211019.0,46.2158,46.2256,46.0301,46.0301,211019.0
2019-11-26 10:05:00,47.09,47.09,46.93,46.97,290054.0,46.0301,46.0301,45.8737,45.9128,290054.0
2019-11-26 10:10:00,46.97,47.03,46.88,46.88,217405.0,45.9128,45.9715,45.8249,45.8249,217405.0
2019-11-26 10:15:00,46.89,47.06,46.84,47.04,251177.0,45.8346,46.0008,45.7858,45.9813,251177.0
2019-11-26 10:20:00,47.05,47.05,46.92,46.97,131579.0,45.991,45.991,45.864,45.9128,131579.0
2019-11-26 10:25:00,46.97,47.04,46.91,46.93,108565.0,45.9128,45.9813,45.8542,45.8737,108565.0
2019-11-26 10:30:00,46.93,46.95,46.8,46.82,279660.0,45.8737,45.8933,45.7467,45.7662,279660.0
2019-11-26 10:35:00,46.83,46.84,46.67,46.68,291635.0,45.776,45.7858,45.6196,45.6294,291635.0
2019-11-26 10:40:00,46.68,46.9,46.67,46.87,230799.0,45.6294,45.8444,45.6196,45.8151,230799.0
2019-11-26 10:45:00,46.87,46.94,46.84,46.9,129334.0,45.8151,45.8835,45.7858,45.8444,129334.0
2019-11-26 10:50:00,46.9,46.95,46.89,46.93,91088.0,45.8444,45.8933,45.8346,45.8737,91088.0
2019-11-26 10:55:00,46.92,46.92,46.83,46.83,79007.0,45.864,45.864,45.776,45.776,79007.0
2019-11-26 11:00:00,46.83,46.93,46.73,46.77,158789.0,45.776,45.8737,45.6782,45.7173,158789.0
2019-11-26 11:05:00,46.77,46.8,46.71,46.72,155661.0,45.7173,45.7467,45.6587,45.6685,155661.0
2019-11-26 11:10:00,46.72,46.87,46.72,46.87,108534.0,45.6685,45.8151,45.6685,45.8151,108534.0
2019-11-26 11:15:00,46.87,46.91,46.71,46.74,193321.0,45.8151,45.8542,45.6587,45.688,193321.0
2019-11-26 11:20:00,46.74,46.8,46.72,46.75,142727.0,45.688,45.7467,45.6685,45.6978,142727.0
2019-11-26 11:25:00,46.75,46.75,46.62,46.67,143197.0,45.6978,45.6978,45.5707,45.6196,143197.0
2019-11-26 11:30:00,46.66,46.69,46.6,46.61,94023.0,45.6098,45.6391,45.5512,45.5609,94023.0
2019-11-26 11:35:00,46.61,46.71,46.56,46.69,198500.0,45.5609,45.6587,45.5121,45.6391,198500.0
2019-11-26 11:40:00,46.68,46.73,46.67,46.72,106230.0,45.6294,45.6782,45.6196,45.6685,106230.0
2019-11-26 11:45:00,46.72,46.75,46.67,46.7,73661.0,45.6685,45.6978,45.6196,45.6489,73661.0
2019-11-26 11:50:00,46.7,46.71,46.63,46.64,71935.0,45.6489,45.6587,45.5805,45.5903,71935.0
2019-11-26 11:55:00,46.63,46.68,46.56,46.68,109786.0,45.5805,45.6294,45.5121,45.6294,109786.0
2019-11-26 12:00:00,46.68,46.69,46.58,46.59,117384.0,45.6294,45.6391,45.5316,45.5414,117384.0
2019-11-26 12:05:00,46.58,46.62,46.54,46.59,130727.0,45.5316,45.5707,45.4925,45.5414,130727.0
2019-11-26 12:10:00,46.59,46.61,46.56,46.6,128167.0,45.5414,45.5609,45.5121,45.5512,128167.0
2019-11-26 12:15:00,46.61,46.72,46.58,46.7,154678.0,45.5609,45.6685,45.5316,45.6489,154678.0
2019-11-26 12:20:00,46.71,46.78,46.7,46.73,194745.0,45.6587,45.7271,45.6489,45.6782,194745.0
2019-11-26 12:25:00,46.74,46.75,46.69,46.73,76446.0,45.688,45.6978,45.6391,45.6782,76446.0
2019-11-26 12:30:00,46.73,46.77,46.72,46.75,121690.0,45.6782,45.7173,45.6685,45.6978,121690.0
2019-11-26 12:35:00,46.76,46.77,46.69,46.77,88319.0,45.7076,45.7173,45.6391,45.7173,88319.0
2019-11-26 12:40:00,46.77,46.89,46.76,46.83,190256.0,45.7173,45.8346,45.7076,45.776,190256.0
2019-11-26 12:45:00,46.83,46.87,46.79,46.86,59367.0,45.776,45.8151,45.7369,45.8053,59367.0
2019-11-26 12:50:00,46.85,46.86,46.77,46.83,46418.0,45.7955,45.8053,45.7173,45.776,46418.0
2019-11-26 12:55:00,46.83,46.88,46.8,46.82,73526.0,45.776,45.8249,45.7467,45.7662,73526.0
2019-11-26 13:00:00,46.82,46.82,46.75,46.76,34364.0,45.7662,45.7662,45.6978,45.7076,34364.0
2019-11-26 13:05:00,46.75,46.81,46.73,46.76,81835.0,45.6978,45.7564,45.6782,45.7076,81835.0
2019-11-26 13:10:00,46.76,46.78,46.7,46.72,86574.0,45.7076,45.7271,45.6489,45.6685,86574.0
2019-11-26 13:15:00,46.72,46.74,46.7,46.73,39457.0,45.6685,45.688,45.6489,45.6782,39457.0
2019-11-26 13:20:00,46.73,46.78,46.71,46.72,32562.0,45.6782,45.7271,45.6587,45.6685,32562.0
2019-11-26 13:25:00,46.72,46.75,46.69,46.71,50217.0,45.6685,45.6978,45.6391,45.6587,50217.0
2019-11-26 13:30:00,46.72,46.78,46.7,46.71,56622.0,45.6685,45.7271,45.6489,45.6587,56622.0
2019-11-26 13:35:00,46.71,46.72,46.62,46.62,130810.0,45.6587,45.6685,45.5707,45.5707,130810.0
2019-11-26 13:40:00,46.62,46.65,46.6,46.65,96926.0,45.5707,45.6,45.5512,45.6,96926.0
2019-11-26 13:45:00,46.65,46.66,46.6,46.62,108562.0,45.6,45.6098,45.5512,45.5707,108562.0
2019-11-26 13:50:00,46.63,46.64,46.6,46.62,85682.0,45.5805,45.5903,45.5512,45.5707,85682.0
2019-11-26 13:55:00,46.61,46.66,46.6,46.66,112319.0,45.5609,45.6098,45.5512,45.6098,112319.0
2019-11-26 14:00:00,46.66,46.7,46.64,46.66,48960.0,45.6098,45.6489,45.5903,45.6098,48960.0
2019-11-26 14:05:00,46.66,46.69,46.65,46.67,44903.0,45.6098,45.6391,45.6,45.6196,44903.0
2019-11-26 14:10:00,46.67,46.7,46.63,46.66,52937.0,45.6196,45.6489,45.5805,45.6098,52937.0
2019-11-26 14:15:00,46.65,46.69,46.65,46.67,104674.0,45.6,45.6391,45.6,45.6196,104674.0
2019-11-26 14:20:00,46.67,46.67,46.63,46.67,39686.0,45.6196,45.6196,45.5805,45.6196,39686.0
2019-11-26 14:25:00,46.66,46.71,46.66,46.69,61998.0,45.6098,45.6587,45.6098,45.6391,61998.0
2019-11-26 14:30:00,46.69,46.7,46.65,46.66,38634.0,45.6391,45.6489,45.6,45.6098,38634.0
2019-11-26 14:35:00,46.66,46.67,46.63,46.64,45151.0,45.6098,45.6196,45.5805,45.5903,45151.0
2019-11-26 14:40:00,46.64,46.66,46.62,46.62,44584.0,45.5903,45.6098,45.5707,45.5707,44584.0
2019-11-26 14:45:00,46.63,46.68,46.61,46.67,83520.0,45.5805,45.6294,45.5609,45.6196,83520.0
2019-11-26 14:50:00,46.66,46.72,46.65,46.71,57305.0,45.6098,45.6685,45.6,45.6587,57305.0
2019-11-26 14:55:00,46.71,46.74,46.7,46.73,66673.0,45.6587,45.688,45.6489,45.6782,66673.0
2019-11-26 15:00:00,46.73,46.79,46.73,46.78,122807.0,45.6782,45.7369,45.6782,45.7271,122807.0
2019-11-26 15:05:00,46.79,46.8,46.74,46.77,69129.0,45.7369,45.7467,45.688,45.7173,69129.0
2019-11-26 15:10:00,46.78,46.79,46.73,46.77,60718.0,45.7271,45.7369,45.6782,45.7173,60718.0
2019-11-26 15:15:00,46.77,46.77,46.74,46.77,47832.0,45.7173,45.7173,45.688,45.7173,47832.0
2019-11-26 15:20:00,46.77,46.77,46.66,46.66,61360.0,45.7173,45.7173,45.6098,45.6098,61360.0
2019-11-26 15:25:00,46.66,46.7,46.65,46.69,47104.0,45.6098,45.6489,45.6,45.6391,47104.0
2019-11-26 15:30:00,46.69,46.72,46.67,46.71,86006.0,45.6391,45.6685,45.6196,45.6587,86006.0
2019-11-26 15:35:00,46.71,46.74,46.69,46.73,101775.0,45.6587,45.688,45.6391,45.6782,101775.0
2019-11-26 15:40:00,46.73,46.74,46.7,46.7,124944.0,45.6782,45.688,45.6489,45.6489,124944.0
2019-11-26 15:45:00,46.7,46.8,46.69,46.79,160633.0,45.6489,45.7467,45.6391,45.7369,160633.0
2019-11-26 15:50:00,46.8,46.8,46.72,46.73,263036.0,45.7467,45.7467,45.6685,45.6782,263036.0
2019-11-26 15:55:00,46.72,46.78,46.7,46.72,565341.0,45.6685,45.7271,45.6489,45.6685,565341.0
2019-11-27 09:30:00,47.35,47.45,47.11,47.43,822674.0,46.2843,46.382,46.0497,46.3625,822674.0
2019-11-27 09:35:00,47.44,47.83,47.38,47.7,594546.0,46.3722,46.7535,46.3136,46.6264,594546.0
2019-11-27 09:40:00,47.71,47.72,47.43,47.52,241244.0,46.6362,46.6459,46.3625,46.4504,241244.0
2019-11-27 09:45:00,47.52,47.75,47.45,47.71,298562.0,46.4504,46.6753,46.382,46.6362,298562.0
2019-11-27 09:50:00,47.72,47.88,47.72,47.8,315979.0,46.6459,46.8023,46.6459,46.7241,315979.0
2019-11-27 09:55:00,47.81,48.06,47.81,47.95,420073.0,46.7339,46.9783,46.7339,46.8708,420073.0
2019-11-27 10:00:00,47.96,47.97,47.81,47.84,332582.0,46.8805,46.8903,46.7339,46.7632,332582.0
2019-11-27 10:05:00,47.84,47.92,47.8,47.88,308572.0,46.7632,46.8414,46.7241,46.8023,308572.0
2019-11-27 10:10:00,47.88,47.99,47.87,47.9,286985.0,46.8023,46.9099,46.7926,46.8219,286985.0
2019-11-27 10:15:00,47.9,47.91,47.86,47.9,130715.0,46.8219,46.8317,46.7828,46.8219,130715.0
2019-11-27 10:20:00,47.9,47.92,47.86,47.9,156443.0,46.8219,46.8414,46.7828,46.8219,156443.0
2019-11-27 10:25:00,47.9,47.96,47.87,47.95,163348.0,46.8219,46.8805,46.7926,46.8708,163348.0
2019-11-27 10:30:00,47.96,48.09,47.93,48.03,314761.0,46.8805,47.0076,46.8512,46.949,314761.0
2019-11-27 10:35:00,48.03,48.09,47.96,48.05,172861.0,46.949,47.0076,46.8805,46.9685,172861.0
2019-11-27 10:40:00,48.05,48.07,47.86,47.87,170071.0,46.9685,46.9881,46.7828,46.7926,170071.0
2019-11-27 10:45:00,47.88,48.02,47.8,47.99,202836.0,46.8023,46.9392,46.7241,46.9099,202836.0
2019-11-27 10:50:00,47.99,48.01,47.91,47.95,130948.0,46.9099,46.9294,46.8317,46.8708,130948.0
2019-11-27 10:55:00,47.94,48.06,47.92,48.01,138260.0,46.861,46.9783,46.8414,46.9294,138260.0
2019-11-27 11:00:00,48.02,48.07,48.01,48.01,137816.0,46.9392,46.9881,46.9294,46.9294,137816.0
2019-11-27 11:05:00,48.02,48.04,47.95,48.0,128135.0,46.9392,46.9587,46.8708,46.9196,128135.0
2019-11-27 11:10:00,48.0,48.09,47.97,48.05,114526.0,46.9196,47.0076,46.8903,46.9685,114526.0
2019-11-27 11:15:00,48.06,48.08,48.02,48.08,81361.0,46.9783,46.9978,46.9392,46.9978,81361.0
2019-11-27 11:20:00,48.08,48.08,48.02,48.07,82837.0,46.9978,46.9978,46.9392,46.9881,82837.0
2019-11-27 11:25:00,48.07,48.12,48.05,48.1,193034.0,46.9881,47.0369,46.9685,47.0174,193034.0
2019-11-27 11:30:00,48.1,48.12,47.93,47.94,212549.0,47.0174,47.0369,46.8512,46.861,212549.0
2019-11-27 11:35:00,47.93,48.03,47.88,48.02,101211.0,46.8512,46.949,46.8023,46.9392,101211.0
2019-11-27 11:40:00,48.02,48.08,47.99,48.06,220509.0,46.9392,46.9978,46.9099,46.9783,220509.0
2019-11-27 11:45:00,48.07,48.08,48.01,48.08,111564.0,46.9881,46.9978,46.9294,46.9978,111564.0
2019-11-27 11:50:00,48.08,48.12,48.0,48.01,198250.0,46.9978,47.0369,46.9196,46.9294,198250.0
2019-11-27 11:55:00,48.01,48.03,47.96,47.98,126879.0,46.9294,46.949,46.8805,46.9001,126879.0
2019-11-27 12:00:00,47.98,48.0,47.9,47.94,143387.0,46.9001,46.9196,46.8219,46.861,143387.0
2019-11-27 12:05:00,47.94,47.97,47.86,47.9,141351.0,46.861,46.8903,46.7828,46.8219,141351.0
2019-11-27 12:10:00,47.9,48.04,47.89,48.02,118441.0,46.8219,46.9587,46.8121,46.9392,118441.0
2019-11-27 12:15:00,48.02,48.02,47.97,48.01,49831.0,46.9392,46.9392,46.8903,46.9294,49831.0
2019-11-27 12:20:00,48.01,48.03,47.9,47.93,128608.0,46.9294,46.949,46.8219,46.8512,128608.0
2019-11-27 12:25:00,47.93,47.95,47.91,47.91,32622.0,46.8512,46.8708,46.8317,46.8317,32622.0
2019-11-27 12:30:00,47.92,47.95,47.91,47.94,49792.0,46.8414,46.8708,46.8317,46.861,49792.0
2019-11-27 12:35:00,47.93,47.95,47.9,47.9,39990.0,46.8512,46.8708,46.8219,46.8219,39990.0
2019-11-27 12:40:00,47.91,47.94,47.89,47.91,44533.0,46.8317,46.861,46.8121,46.8317,44533.0
2019-11-27 12:45:00,47.91,47.92,47.85,47.88,66573.0,46.8317,46.8414,46.773,46.8023,66573.0
2019-11-27 12:50:00,47.88,48.07,47.85,48.05,213511.0,46.8023,46.9881,46.773,46.9685,213511.0
2019-11-27 12:55:00,48.04,48.07,47.95,47.98,86653.0,46.9587,46.9881,46.8708,46.9001,86653.0
2019-11-27 13:00:00,47.98,47.98,47.85,47.9,116076.0,46.9001,46.9001,46.773,46.8219,116076.0
2019-11-27 13:05:00,47.89,47.98,47.89,47.96,66054.0,46.8121,46.9001,46.8121,46.8805,66054.0
2019-11-27 13:10:00,47.97,48.01,47.94,48.0,94945.0,46.8903,46.9294,46.861,46.9196,94945.0
2019-11-27 13:15:00,47.99,48.0,47.93,47.98,61510.0,46.9099,46.9196,46.8512,46.9001,61510.0
2019-11-27 13:20:00,47.98,48.0,47.94,47.98,43279.0,46.9001,46.9196,46.861,46.9001,43279.0
2019-11-27 13:25:00,47.99,48.0,47.95,47.99,28248.0,46.9099,46.9196,46.8708,46.9099,28248.0
2019-11-27 13:30:00,47.98,48.0,47.96,47.97,32370.0,46.9001,46.9196,46.8805,46.8903,32370.0
2019-11-27 13:35:00,47.97,48.0,47.95,47.99,56370.0,46.8903,46.9196,46.8708,46.9099,56370.0
2019-11-27 13:40:00,48.0,48.01,47.97,47.98,30646.0,46.9196,46.9294,46.8903,46.9001,30646.0
2019-11-27 13:45:00,47.97,47.98,47.91,47.92,35342.0,46.8903,46.9001,46.8317,46.8414,35342.0
2019-11-27 13:50:00,47.92,47.95,47.87,47.89,118802.0,46.8414,46.8708,46.7926,46.8121,118802.0
2019-11-27 13:55:00,47.89,47.9,47.85,47.9,125770.0,46.8121,46.8219,46.773,46.8219,125770.0
2019-11-27 14:00:00,47.9,47.94,47.89,47.93,47408.0,46.8219,46.861,46.8121,46.8512,47408.0
2019-11-27 14:05:00,47.92,47.93,47.87,47.88,88626.0,46.8414,46.8512,46.7926,46.8023,88626.0
2019-11-27 14:10:00,47.88,47.92,47.87,47.89,36436.0,46.8023,46.8414,46.7926,46.8121,36436.0
2019-11-27 14:15:00,47.89,47.9,47.85,47.88,44078.0,46.8121,46.8219,46.773,46.8023,44078.0
2019-11-27 14:20:00,47.88,47.89,47.85,47.89,53669.0,46.8023,46.8121,46.773,46.8121,53669.0
2019-11-27 14:25:00,47.89,47.97,47.84,47.91,534035.0,46.8121,46.8903,46.7632,46.8317,534035.0
2019-11-27 14:30:00,47.91,48.02,47.89,48.02,83346.0,46.8317,46.9392,46.8121,46.9392,83346.0
2019-11-27 14:35:00,48.02,48.1,48.01,48.04,158987.0,46.9392,47.0174,46.9294,46.9587,158987.0
2019-11-27 14:40:00,48.05,48.1,48.04,48.1,58647.0,46.9685,47.0174,46.9587,47.0174,58647.0
2019-11-27 14:45:00,48.09,48.12,48.07,48.09,116727.0,47.0076,47.0369,46.9881,47.0076,116727.0
2019-11-27 14:50:00,48.09,48.13,48.08,48.13,88898.0,47.0076,47.0467,46.9978,47.0467,88898.0
2019-11-27 14:55:00,48.13,48.18,48.12,48.13,205481.0,47.0467,47.0956,47.0369,47.0467,205481.0
2019-11-27 15:00:00,48.14,48.16,48.06,48.16,146826.0,47.0565,47.076,46.9783,47.076,146826.0
2019-11-27 15:05:00,48.16,48.21,48.13,48.21,127160.0,47.076,47.1249,47.0467,47.1249,127160.0
2019-11-27 15:10:00,48.21,48.22,48.12,48.15,159257.0,47.1249,47.1347,47.0369,47.0663,159257.0
2019-11-27 15:15:00,48.14,48.18,48.11,48.17,105636.0,47.0565,47.0956,47.0272,47.0858,105636.0
2019-11-27 15:20:00,48.16,48.19,48.14,48.15,118137.0,47.076,47.1054,47.0565,47.0663,118137.0
2019-11-27 15:25:00,48.15,48.23,48.15,48.23,120161.0,47.0663,47.1445,47.0663,47.1445,120161.0
2019-11-27 15:30:00,48.23,48.27,48.21,48.25,191132.0,47.1445,47.1836,47.1249,47.164,191132.0
2019-11-27 15:35:00,48.24,48.25,48.16,48.18,137712.0,47.1542,47.164,47.076,47.0956,137712.0
2019-11-27 15:40:00,48.18,48.2,48.15,48.16,141532.0,47.0956,47.1151,47.0663,47.076,141532.0
2019-11-27 15:45:00,48.16,48.24,48.15,48.19,318203.0,47.076,47.1542,47.0663,47.1054,318203.0
2019-11-27 15:50:00,48.19,48.22,48.15,48.19,401560.0,47.1054,47.1347,47.0663,47.1054,401560.0
2019-11-27 15:55:00,48.19,48.19,48.1,48.17,1006188.0,47.1054,47.1054,47.0174,47.0858,1006188.0
2019-11-29 09:30:00,47.92,47.95,47.47,47.52,534366.0,46.8414,46.8708,46.4016,46.4504,534366.0
2019-11-29 09:35:00,47.54,47.87,47.48,47.81,209005.0,46.47,46.7926,46.4113,46.7339,209005.0
2019-11-29 09:40:00,47.8,47.82,47.66,47.68,142855.0,46.7241,46.7437,46.5873,46.6068,142855.0
2019-11-29 09:45:00,47.68,47.72,47.56,47.69,160894.0,46.6068,46.6459,46.4895,46.6166,160894.0
2019-11-29 09:50:00,47.7,47.73,47.57,47.62,129264.0,46.6264,46.6557,46.4993,46.5482,129264.0
2019-11-29 09:55:00,47.62,47.69,47.58,47.67,172485.0,46.5482,46.6166,46.5091,46.5971,172485.0
2019-11-29 10:00:00,47.67,47.68,47.54,47.55,127866.0,46.5971,46.6068,46.47,46.4798,127866.0
2019-11-29 10:05:00,47.56,47.69,47.55,47.64,143742.0,46.4895,46.6166,46.4798,46.5677,143742.0
2019-11-29 10:10:00,47.65,47.67,47.55,47.61,186822.0,46.5775,46.5971,46.4798,46.5384,186822.0
2019-11-29 10:15:00,47.61,47.69,47.59,47.67,99196.0,46.5384,46.6166,46.5189,46.5971,99196.0
2019-11-29 10:20:00,47.67,47.69,47.6,47.64,109999.0,46.5971,46.6166,46.5286,46.5677,109999.0
2019-11-29 10:25:00,47.64,47.67,47.59,47.59,60896.0,46.5677,46.5971,46.5189,46.5189,60896.0
2019-11-29 10:30:00,47.6,47.63,47.56,47.59,91740.0,46.5286,46.558,46.4895,46.5189,91740.0
2019-11-29 10:35:00,47.6,47.65,47.54,47.64,199023.0,46.5286,46.5775,46.47,46.5677,199023.0
2019-11-29 10:40:00,47.64,47.71,47.63,47.66,115196.0,46.5677,46.6362,46.558,46.5873,115196.0
2019-11-29 10:45:00,47.66,47.7,47.61,47.66,61659.0,46.5873,46.6264,46.5384,46.5873,61659.0
2019-11-29 10:50:00,47.66,47.67,47.54,47.58,175723.0,46.5873,46.5971,46.47,46.5091,175723.0
2019-11-29 10:55:00,47.58,47.62,47.56,47.58,55090.0,46.5091,46.5482,46.4895,46.5091,55090.0
2019-11-29 11:00:00,47.57,47.59,47.53,47.55,71425.0,46.4993,46.5189,46.4602,46.4798,71425.0
2019-11-29 11:05:00,47.55,47.61,47.52,47.59,85631.0,46.4798,46.5384,46.4504,46.5189,85631.0
2019-11-29 11:10:00,47.59,47.66,47.57,47.65,97749.0,46.5189,46.5873,46.4993,46.5775,97749.0
2019-11-29 11:15:00,47.65,47.65,47.58,47.59,56325.0,46.5775,46.5775,46.5091,46.5189,56325.0
2019-11-29 11:20:00,47.59,47.61,47.54,47.6,45984.0,46.5189,46.5384,46.47,46.5286,45984.0
2019-11-29 11:25:00,47.61,47.62,47.57,47.59,42813.0,46.5384,46.5482,46.4993,46.5189,42813.0
2019-11-29 11:30:00,47.58,47.62,47.57,47.59,53831.0,46.5091,46.5482,46.4993,46.5189,53831.0
2019-11-29 11:35:00,47.6,47.61,47.56,47.59,55505.0,46.5286,46.5384,46.4895,46.5189,55505.0
2019-11-29 11:40:00,47.59,47.61,47.58,47.59,44352.0,46.5189,46.5384,46.5091,46.5189,44352.0
2019-11-29 11:45:00,47.59,47.69,47.57,47.67,80986.0,46.5189,46.6166,46.4993,46.5971,80986.0
2019-11-29 11:50:00,47.66,47.7,47.61,47.68,101022.0,46.5873,46.6264,46.5384,46.6068,101022.0
2019-11-29 11:55:00,47.69,47.71,47.68,47.7,66347.0,46.6166,46.6362,46.6068,46.6264,66347.0
2019-11-29 12:00:00,47.71,47.71,47.66,47.7,57996.0,46.6362,46.6362,46.5873,46.6264,57996.0
2019-11-29 12:05:00,47.7,47.73,47.68,47.7,85845.0,46.6264,46.6557,46.6068,46.6264,85845.0
2019-11-29 12:10:00,47.71,47.71,47.64,47.64,81409.0,46.6362,46.6362,46.5677,46.5677,81409.0
2019-11-29 12:15:00,47.65,47.67,47.58,47.61,135539.0,46.5775,46.5971,46.5091,46.5384,135539.0
2019-11-29 12:20:00,47.61,47.72,47.6,47.65,113002.0,46.5384,46.6459,46.5286,46.5775,113002.0
2019-11-29 12:25:00,47.65,47.66,47.57,47.57,73290.0,46.5775,46.5873,46.4993,46.4993,73290.0
2019-11-29 12:30:00,47.57,47.57,47.47,47.48,308489.0,46.4993,46.4993,46.4016,46.4113,308489.0
2019-11-29 12:35:00,47.49,47.51,47.44,47.44,192462.0,46.4211,46.4407,46.3722,46.3722,192462.0
2019-11-29 12:40:00,47.45,47.5,47.44,47.47,211560.0,46.382,46.4309,46.3722,46.4016,211560.0
2019-11-29 12:45:00,47.47,47.58,47.46,47.57,180920.0,46.4016,46.5091,46.3918,46.4993,180920.0
2019-11-29 12:50:00,47.56,47.57,47.5,47.55,233317.0,46.4895,46.4993,46.4309,46.4798,233317.0
2019-11-29 12:55:00,47.55,47.6,47.49,47.52,575128.0,46.4798,46.5286,46.4211,46.4504,575128.0
2019-12-02 09:30:00,47.58,47.95,47.57,47.91,530006.0,46.5091,46.8708,46.4993,46.8317,530006.0
2019-12-02 09:35:00,47.91,47.91,47.58,47.62,381890.0,46.8317,46.8317,46.5091,46.5482,381890.0
2019-12-02 09:40:00,47.63,47.89,47.48,47.89,402438.0,46.558,46.8121,46.4113,46.8121,402438.0
2019-12-02 09:45:00,47.89,47.89,47.55,47.58,265535.0,46.8121,46.8121,46.4798,46.5091,265535.0
2019-12-02 09:50:00,47.58,47.76,47.57,47.72,162495.0,46.5091,46.685,46.4993,46.6459,162495.0
2019-12-02 09:55:00,47.73,47.74,47.49,47.52,169306.0,46.6557,46.6655,46.4211,46.4504,169306.0
2019-12-02 10:00:00,47.51,47.51,46.92,47.0,464645.0,46.4407,46.4407,45.864,45.9422,464645.0
2019-12-02 10:05:00,47.01,47.11,46.88,47.02,310578.0,45.9519,46.0497,45.8249,45.9617,310578.0
2019-12-02 10:10:00,47.01,47.25,46.96,47.21,183193.0,45.9519,46.1865,45.9031,46.1474,183193.0
2019-12-02 10:15:00,47.22,47.25,47.1,47.2,144265.0,46.1572,46.1865,46.0399,46.1376,144265.0
2019-12-02 10:20:00,47.2,47.24,47.03,47.03,175577.0,46.1376,46.1767,45.9715,45.9715,175577.0
2019-12-02 10:25:00,47.03,47.08,46.98,47.04,156867.0,45.9715,46.0203,45.9226,45.9813,156867.0
2019-12-02 10:30:00,47.04,47.04,46.83,46.89,232710.0,45.9813,45.9813,45.776,45.8346,232710.0
2019-12-02 10:35:00,46.88,46.89,46.71,46.8,655170.0,45.8249,45.8346,45.6587,45.7467,655170.0
2019-12-02 10:40:00,46.8,46.97,46.75,46.96,224044.0,45.7467,45.9128,45.6978,45.9031,224044.0
2019-12-02 10:45:00,46.95,46.96,46.77,46.82,169920.0,45.8933,45.9031,45.7173,45.7662,169920.0
2019-12-02 10:50:00,46.82,46.87,46.73,46.8,172234.0,45.7662,45.8151,45.6782,45.7467,172234.0
2019-12-02 10:55:00,46.78,46.82,46.71,46.74,152079.0,45.7271,45.7662,45.6587,45.688,152079.0
2019-12-02 11:00:00,46.75,46.82,46.73,46.78,145407.0,45.6978,45.7662,45.6782,45.7271,145407.0
2019-12-02 11:05:00,46.77,46.8,46.7,46.75,104293.0,45.7173,45.7467,45.6489,45.6978,104293.0
2019-12-02 11:10:00,46.75,46.76,46.68,46.7,94848.0,45.6978,45.7076,45.6294,45.6489,94848.0
2019-12-02 11:15:00,46.7,46.81,46.68,46.8,115409.0,45.6489,45.7564,45.6294,45.7467,115409.0
2019-12-02 11:20:00,46.79,46.82,46.75,46.78,100903.0,45.7369,45.7662,45.6978,45.7271,100903.0
2019-12-02 11:25:00,46.79,46.79,46.71,46.75,147409.0,45.7369,45.7369,45.6587,45.6978,147409.0
2019-12-02 11:30:00,46.75,46.77,46.58,46.61,145889.0,45.6978,45.7173,45.5316,45.5609,145889.0
2019-12-02 11:35:00,46.61,46.7,46.6,46.7,84092.0,45.5609,45.6489,45.5512,45.6489,84092.0
2019-12-02 11:40:00,46.7,46.72,46.61,46.64,143992.0,45.6489,45.6685,45.5609,45.5903,143992.0
2019-12-02 11:45:00,46.64,46.65,46.6,46.62,134479.0,45.5903,45.6,45.5512,45.5707,134479.0
2019-12-02 11:50:00,46.62,46.66,46.58,46.59,242601.0,45.5707,45.6098,45.5316,45.5414,242601.0
2019-12-02 11:55:00,46.6,46.79,46.58,46.72,253639.0,45.5512,45.7369,45.5316,45.6685,253639.0
2019-12-02 12:00:00,46.72,46.86,46.71,46.84,175371.0,45.6685,45.8053,45.6587,45.7858,175371.0
2019-12-02 12:05:00,46.85,46.86,46.7,46.72,137103.0,45.7955,45.8053,45.6489,45.6685,137103.0
2019-12-02 12:10:00,46.72,46.75,46.7,46.73,84864.0,45.6685,45.6978,45.6489,45.6782,84864.0
2019-12-02 12:15:00,46.73,46.73,46.61,46.66,117399.0,45.6782,45.6782,45.5609,45.6098,117399.0
2019-12-02 12:20:00,46.66,46.67,46.61,46.64,58635.0,45.6098,45.6196,45.5609,45.5903,58635.0
2019-12-02 12:25:00,46.64,46.71,46.5,46.62,277282.0,45.5903,45.6587,45.4534,45.5707,277282.0
2019-12-02 12:30:00,46.62,46.63,46.53,46.55,155872.0,45.5707,45.5805,45.4827,45.5023,155872.0
2019-12-02 12:35:00,46.55,46.56,46.48,46.54,273690.0,45.5023,45.5121,45.4339,45.4925,273690.0
2019-12-02 12:40:00,46.55,46.62,46.51,46.55,175466.0,45.5023,45.5707,45.4632,45.5023,175466.0
2019-12-02 12:45:00,46.55,46.61,46.55,46.58,67595.0,45.5023,45.5609,45.5023,45.5316,67595.0
2019-12-02 12:50:00,46.6,46.67,46.58,46.62,52298.0,45.5512,45.6196,45.5316,45.5707,52298.0
2019-12-02 12:55:00,46.61,46.66,46.6,46.62,29574.0,45.5609,45.6098,45.5512,45.5707,29574.0
2019-12-02 13:00:00,46.61,46.65,46.57,46.62,56375.0,45.5609,45.6,45.5218,45.5707,56375.0
2019-12-02 13:05:00,46.61,46.71,46.61,46.69,58789.0,45.5609,45.6587,45.5609,45.6391,58789.0
2019-12-02 13:10:00,46.69,46.79,46.66,46.79,144698.0,45.6391,45.7369,45.6098,45.7369,144698.0
2019-12-02 13:15:00,46.79,46.86,46.77,46.84,71502.0,45.7369,45.8053,45.7173,45.7858,71502.0
2019-12-02 13:20:00,46.85,46.88,46.84,46.87,61320.0,45.7955,45.8249,45.7858,45.8151,61320.0
2019-12-02 13:25:00,46.87,46.89,46.79,46.82,76530.0,45.8151,45.8346,45.7369,45.7662,76530.0
2019-12-02 13:30:00,46.81,46.81,46.69,46.69,150212.0,45.7564,45.7564,45.6391,45.6391,150212.0
2019-12-02 13:35:00,46.69,46.74,46.68,46.71,45594.0,45.6391,45.688,45.6294,45.6587,45594.0
2019-12-02 13:40:00,46.71,46.71,46.66,46.68,63083.0,45.6587,45.6587,45.6098,45.6294,63083.0
2019-12-02 13:45:00,46.68,46.75,46.64,46.75,87816.0,45.6294,45.6978,45.5903,45.6978,87816.0
2019-12-02 13:50:00,46.75,46.78,46.69,46.76,164684.0,45.6978,45.7271,45.6391,45.7076,164684.0
2019-12-02 13:55:00,46.77,46.8,46.75,46.77,40219.0,45.7173,45.7467,45.6978,45.7173,40219.0
2019-12-02 14:00:00,46.79,46.82,46.75,46.75,41951.0,45.7369,45.7662,45.6978,45.6978,41951.0
2019-12-02 14:05:00,46.74,46.8,46.73,46.79,49213.0,45.688,45.7467,45.6782,45.7369,49213.0
2019-12-02 14:10:00,46.79,46.83,46.73,46.73,57796.0,45.7369,45.776,45.6782,45.6782,57796.0
2019-12-02 14:15:00,46.73,46.76,46.63,46.66,110697.0,45.6782,45.7076,45.5805,45.6098,110697.0
2019-12-02 14:20:00,46.67,46.71,46.66,46.69,87327.0,45.6196,45.6587,45.6098,45.6391,87327.0
2019-12-02 14:25:00,46.69,46.71,46.64,46.67,91829.0,45.6391,45.6587,45.5903,45.6196,91829.0
2019-12-02 14:30:00,46.66,46.69,46.65,46.66,52580.0,45.6098,45.6391,45.6,45.6098,52580.0
2019-12-02 14:35:00,46.66,46.68,46.64,46.65,53753.0,45.6098,45.6294,45.5903,45.6,53753.0
2019-12-02 14:40:00,46.65,46.7,46.64,46.68,58448.0,45.6,45.6489,45.5903,45.6294,58448.0
2019-12-02 14:45:00,46.68,46.71,46.66,46.7,64368.0,45.6294,45.6587,45.6098,45.6489,64368.0
2019-12-02 14:50:00,46.69,46.71,46.65,46.66,76826.0,45.6391,45.6587,45.6,45.6098,76826.0
2019-12-02 14:55:00,46.66,46.69,46.64,46.68,43149.0,45.6098,45.6391,45.5903,45.6294,43149.0
2019-12-02 15:00:00,46.68,46.69,46.62,46.65,91568.0,45.6294,45.6391,45.5707,45.6,91568.0
2019-12-02 15:05:00,46.64,46.66,46.6,46.63,69525.0,45.5903,45.6098,45.5512,45.5805,69525.0
2019-12-02 15:10:00,46.63,46.66,46.6,46.66,56409.0,45.5805,45.6098,45.5512,45.6098,56409.0
2019-12-02 15:15:00,46.65,46.72,46.65,46.69,93897.0,45.6,45.6685,45.6,45.6391,93897.0
2019-12-02 15:20:00,46.69,46.7,46.64,46.66,95236.0,45.6391,45.6489,45.5903,45.6098,95236.0
2019-12-02 15:25:00,46.66,46.7,46.64,46.65,77392.0,45.6098,45.6489,45.5903,45.6,77392.0
2019-12-02 15:30:00,46.65,46.67,46.59,46.64,83964.0,45.6,45.6196,45.5414,45.5903,83964.0
2019-12-02 15:35:00,46.64,46.65,46.58,46.58,264609.0,45.5903,45.6,45.5316,45.5316,264609.0
2019-12-02 15:40:00,46.58,46.65,46.57,46.64,231650.0,45.5316,45.6,45.5218,45.5903,231650.0
2019-12-02 15:45:00,46.64,46.69,46.62,46.66,145312.0,45.5903,45.6391,45.5707,45.6098,145312.0
2019-12-02 15:50:00,46.65,46.66,46.51,46.52,737521.0,45.6,45.6098,45.4632,45.473,737521.0
2019-12-02 15:55:00,46.51,46.54,46.34,46.38,1534345.0,45.4632,45.4925,45.297,45.3361,1534345.0
2019-12-03 09:30:00,45.12,45.32,44.55,45.3,1105617.0,44.1045,44.3,43.5473,44.2804,1105617.0
2019-12-03 09:35:00,45.33,45.4,45.15,45.3,394047.0,44.3097,44.3782,44.1338,44.2804,394047.0
2019-12-03 09:40:00,45.32,45.37,45.02,45.03,275829.0,44.3,44.3488,44.0067,44.0165,275829.0
2019-12-03 09:45:00,45.02,45.13,44.73,44.74,636527.0,44.0067,44.1142,43.7232,43.733,636527.0
2019-12-03 09:50:00,44.73,44.85,44.62,44.76,446204.0,43.7232,43.8405,43.6157,43.7526,446204.0
2019-12-03 09:55:00,44.77,44.99,44.74,44.95,368420.0,43.7623,43.9774,43.733,43.9383,368420.0
2019-12-03 10:00:00,44.93,45.14,44.91,45.05,262841.0,43.9187,44.124,43.8992,44.036,262841.0
2019-12-03 10:05:00,45.06,45.23,45.02,45.15,259607.0,44.0458,44.212,44.0067,44.1338,259607.0
2019-12-03 10:10:00,45.16,45.28,45.09,45.27,220827.0,44.1436,44.2609,44.0751,44.2511,220827.0
2019-12-03 10:15:00,45.27,45.4,45.23,45.38,312868.0,44.2511,44.3782,44.212,44.3586,312868.0
2019-12-03 10:20:00,45.38,45.39,45.28,45.3,237343.0,44.3586,44.3684,44.2609,44.2804,237343.0
2019-12-03 10:25:00,45.3,45.31,45.07,45.07,289606.0,44.2804,44.2902,44.0556,44.0556,289606.0
2019-12-03 10:30:00,45.08,45.21,45.06,45.18,330215.0,44.0654,44.1924,44.0458,44.1631,330215.0
2019-12-03 10:35:00,45.19,45.19,44.96,45.06,311775.0,44.1729,44.1729,43.9481,44.0458,311775.0
2019-12-03 10:40:00,45.05,45.17,44.98,45.15,154920.0,44.036,44.1533,43.9676,44.1338,154920.0
2019-12-03 10:45:00,45.15,45.16,44.94,44.95,215429.0,44.1338,44.1436,43.9285,43.9383,215429.0
2019-12-03 10:50:00,44.94,45.05,44.93,45.02,144426.0,43.9285,44.036,43.9187,44.0067,144426.0
2019-12-03 10:55:00,45.02,45.03,44.88,44.97,307490.0,44.0067,44.0165,43.8699,43.9578,307490.0
2019-12-03 11:00:00,44.97,45.0,44.88,45.0,213684.0,43.9578,43.9872,43.8699,43.9872,213684.0
2019-12-03 11:05:00,45.0,45.02,44.92,44.98,132099.0,43.9872,44.0067,43.909,43.9676,132099.0
2019-12-03 11:10:00,44.98,45.04,44.89,44.99,109789.0,43.9676,44.0263,43.8796,43.9774,109789.0
2019-12-03 11:15:00,45.0,45.07,44.96,44.98,229102.0,43.9872,44.0556,43.9481,43.9676,229102.0
2019-12-03 11:20:00,44.99,45.07,44.96,45.03,151807.0,43.9774,44.0556,43.9481,44.0165,151807.0
2019-12-03 11:25:00,45.02,45.04,44.8,44.85,424445.0,44.0067,44.0263,43.7917,43.8405,424445.0
2019-12-03 11:30:00,44.85,44.91,44.82,44.9,106489.0,43.8405,43.8992,43.8112,43.8894,106489.0
2019-12-03 11:35:00,44.91,44.97,44.88,44.92,287968.0,43.8992,43.9578,43.8699,43.909,287968.0
2019-12-03 11:40:00,44.92,44.97,44.9,44.9,114095.0,43.909,43.9578,43.8894,43.8894,114095.0
2019-12-03 11:45:00,44.9,44.94,44.82,44.87,182884.0,43.8894,43.9285,43.8112,43.8601,182884.0
2019-12-03 11:50:00,44.86,44.86,44.75,44.76,208712.0,43.8503,43.8503,43.7428,43.7526,208712.0
2019-12-03 11:55:00,44.76,44.81,44.74,44.78,99719.0,43.7526,43.8014,43.733,43.7721,99719.0
2019-12-03 12:00:00,44.77,44.78,44.67,44.7,202954.0,43.7623,43.7721,43.6646,43.6939,202954.0
2019-12-03 12:05:00,44.7,44.81,44.68,44.76,133024.0,43.6939,43.8014,43.6744,43.7526,133024.0
2019-12-03 12:10:00,44.77,44.81,44.76,44.8,140195.0,43.7623,43.8014,43.7526,43.7917,140195.0
2019-12-03 12:15:00,44.8,44.89,44.79,44.88,223371.0,43.7917,43.8796,43.7819,43.8699,223371.0
2019-12-03 12:20:00,44.88,44.89,44.76,44.76,173687.0,43.8699,43.8796,43.7526,43.7526,173687.0
2019-12-03 12:25:00,44.77,44.8,44.74,44.78,109391.0,43.7623,43.7917,43.733,43.7721,109391.0
2019-12-03 12:30:00,44.78,44.81,44.75,44.78,115496.0,43.7721,43.8014,43.7428,43.7721,115496.0
2019-12-03 12:35:00,44.77,44.81,44.73,44.75,128057.0,43.7623,43.8014,43.7232,43.7428,128057.0
2019-12-03 12:40:00,44.75,44.81,44.74,44.74,108058.0,43.7428,43.8014,43.733,43.733,108058.0
2019-12-03 12:45:00,44.74,44.76,44.7,44.73,140675.0,43.733,43.7526,43.6939,43.7232,140675.0
2019-12-03 12:50:00,44.74,44.82,44.73,44.81,110708.0,43.733,43.8112,43.7232,43.8014,110708.0
2019-12-03 12:55:00,44.81,44.82,44.76,44.78,79328.0,43.8014,43.8112,43.7526,43.7721,79328.0
2019-12-03 13:00:00,44.79,44.93,44.78,44.87,232214.0,43.7819,43.9187,43.7721,43.8601,232214.0
2019-12-03 13:05:00,44.88,44.89,44.83,44.84,84964.0,43.8699,43.8796,43.821,43.8308,84964.0
2019-12-03 13:10:00,44.83,44.89,44.83,44.89,71596.0,43.821,43.8796,43.821,43.8796,71596.0
2019-12-03 13:15:00,44.89,44.89,44.85,44.89,53745.0,43.8796,43.8796,43.8405,43.8796,53745.0
2019-12-03 13:20:00,44.88,44.95,44.86,44.86,111946.0,43.8699,43.9383,43.8503,43.8503,111946.0
2019-12-03 13:25:00,44.87,44.98,44.86,44.97,209310.0,43.8601,43.9676,43.8503,43.9578,209310.0
2019-12-03 13:30:00,44.97,44.98,44.93,44.96,95279.0,43.9578,43.9676,43.9187,43.9481,95279.0
2019-12-03 13:35:00,44.96,45.08,44.94,45.06,245745.0,43.9481,44.0654,43.9285,44.0458,245745.0
2019-12-03 13:40:00,45.06,45.1,45.02,45.04,115838.0,44.0458,44.0849,44.0067,44.0263,115838.0
2019-12-03 13:45:00,45.04,45.04,44.97,44.97,101940.0,44.0263,44.0263,43.9578,43.9578,101940.0
2019-12-03 13:50:00,44.96,44.97,44.92,44.97,64699.0,43.9481,43.9578,43.909,43.9578,64699.0
2019-12-03 13:55:00,44.97,45.03,44.95,44.96,93547.0,43.9578,44.0165,43.9383,43.9481,93547.0
2019-12-03 14:00:00,44.95,45.02,44.95,45.0,79394.0,43.9383,44.0067,43.9383,43.9872,79394.0
2019-12-03 14:05:00,45.0,45.02,44.92,44.93,111519.0,43.9872,44.0067,43.909,43.9187,111519.0
2019-12-03 14:10:00,44.92,44.95,44.87,44.89,96973.0,43.909,43.9383,43.8601,43.8796,96973.0
2019-12-03 14:15:00,44.89,44.91,44.83,44.87,165945.0,43.8796,43.8992,43.821,43.8601,165945.0
2019-12-03 14:20:00,44.87,44.87,44.82,44.84,64245.0,43.8601,43.8601,43.8112,43.8308,64245.0
2019-12-03 14:25:00,44.83,44.88,44.81,44.88,83240.0,43.821,43.8699,43.8014,43.8699,83240.0
2019-12-03 14:30:00,44.87,44.87,44.78,44.84,115572.0,43.8601,43.8601,43.7721,43.8308,115572.0
2019-12-03 14:35:00,44.83,44.86,44.81,44.82,89923.0,43.821,43.8503,43.8014,43.8112,89923.0
2019-12-03 14:40:00,44.82,44.89,44.82,44.88,100172.0,43.8112,43.8796,43.8112,43.8699,100172.0
2019-12-03 14:45:00,44.88,44.88,44.83,44.85,65424.0,43.8699,43.8699,43.821,43.8405,65424.0
2019-12-03 14:50:00,44.85,44.85,44.81,44.82,71157.0,43.8405,43.8405,43.8014,43.8112,71157.0
2019-12-03 14:55:00,44.82,44.89,44.81,44.86,93732.0,43.8112,43.8796,43.8014,43.8503,93732.0
2019-12-03 15:00:00,44.85,44.87,44.79,44.8,109947.0,43.8405,43.8601,43.7819,43.7917,109947.0
2019-12-03 15:05:00,44.79,44.84,44.79,44.79,97252.0,43.7819,43.8308,43.7819,43.7819,97252.0
2019-12-03 15:10:00,44.8,44.96,44.77,44.95,239871.0,43.7917,43.9481,43.7623,43.9383,239871.0
2019-12-03 15:15:00,44.96,45.03,44.95,45.03,280666.0,43.9481,44.0165,43.9383,44.0165,280666.0
2019-12-03 15:20:00,45.02,45.34,44.98,45.26,847379.0,44.0067,44.3195,43.9676,44.2413,847379.0
2019-12-03 15:25:00,45.27,45.35,45.24,45.27,206134.0,44.2511,44.3293,44.2218,44.2511,206134.0
2019-12-03 15:30:00,45.27,45.28,45.1,45.14,281166.0,44.2511,44.2609,44.0849,44.124,281166.0
2019-12-03 15:35:00,45.14,45.19,45.11,45.12,149667.0,44.124,44.1729,44.0947,44.1045,149667.0
2019-12-03 15:40:00,45.12,45.13,45.04,45.04,221090.0,44.1045,44.1142,44.0263,44.0263,221090.0
2019-12-03 15:45:00,45.05,45.2,45.04,45.19,213632.0,44.036,44.1827,44.0263,44.1729,213632.0
2019-12-03 15:50:00,45.19,45.28,45.16,45.28,360049.0,44.1729,44.2609,44.1436,44.2609,360049.0
2019-12-03 15:55:00,45.28,45.29,45.18,45.22,822935.0,44.2609,44.2706,44.1631,44.2022,822935.0
2019-12-04 09:30:00,46.18,46.25,45.73,45.79,756578.0,45.1406,45.209,44.7007,44.7594,756578.0
2019-12-04 09:35:00,45.8,46.07,45.78,46.01,516552.0,44.7692,45.0331,44.7496,44.9744,516552.0
2019-12-04 09:40:00,46.02,46.06,45.92,46.0,407800.0,44.9842,45.0233,44.8865,44.9647,407800.0
2019-12-04 09:45:00,46.0,46.19,45.95,46.17,326173.0,44.9647,45.1504,44.9158,45.1308,326173.0
2019-12-04 09:50:00,46.18,46.25,46.11,46.21,322135.0,45.1406,45.209,45.0722,45.1699,322135.0
2019-12-04 09:55:00,46.21,46.24,46.1,46.2,212049.0,45.1699,45.1993,45.0624,45.1602,212049.0
2019-12-04 10:00:00,46.2,46.28,46.15,46.25,234647.0,45.1602,45.2384,45.1113,45.209,234647.0
2019-12-04 10:05:00,46.24,46.3,46.24,46.26,248191.0,45.1993,45.2579,45.1993,45.2188,248191.0
2019-12-04 10:10:00,46.26,46.31,46.23,46.27,166851.0,45.2188,45.2677,45.1895,45.2286,166851.0
2019-12-04 10:15:00,46.27,46.28,46.16,46.22,199583.0,45.2286,45.2384,45.1211,45.1797,199583.0
2019-12-04 10:20:00,46.22,46.25,46.12,46.14,163279.0,45.1797,45.209,45.082,45.1015,163279.0
2019-12-04 10:25:00,46.14,46.19,46.08,46.18,263621.0,45.1015,45.1504,45.0429,45.1406,263621.0
2019-12-04 10:30:00,46.18,46.19,46.1,46.12,186120.0,45.1406,45.1504,45.0624,45.082,186120.0
2019-12-04 10:35:00,46.12,46.17,46.09,46.14,180728.0,45.082,45.1308,45.0526,45.1015,180728.0
2019-12-04 10:40:00,46.15,46.15,46.09,46.11,122311.0,45.1113,45.1113,45.0526,45.0722,122311.0
2019-12-04 10:45:00,46.11,46.12,46.04,46.05,210581.0,45.0722,45.082,45.0038,45.0135,210581.0
2019-12-04 10:50:00,46.05,46.12,46.01,46.09,349889.0,45.0135,45.082,44.9744,45.0526,349889.0
2019-12-04 10:55:00,46.09,46.13,46.07,46.13,213376.0,45.0526,45.0917,45.0331,45.0917,213376.0
2019-12-04 11:00:00,46.13,46.26,46.12,46.25,1006896.0,45.0917,45.2188,45.082,45.209,1006896.0
2019-12-04 11:05:00,46.25,46.27,46.16,46.19,216973.0,45.209,45.2286,45.1211,45.1504,216973.0
2019-12-04 11:10:00,46.19,46.2,46.11,46.16,121768.0,45.1504,45.1602,45.0722,45.1211,121768.0
2019-12-04 11:15:00,46.16,46.26,46.16,46.21,106167.0,45.1211,45.2188,45.1211,45.1699,106167.0
2019-12-04 11:20:00,46.22,46.26,46.22,46.25,106522.0,45.1797,45.2188,45.1797,45.209,106522.0
2019-12-04 11:25:00,46.25,46.34,46.21,46.33,156088.0,45.209,45.297,45.1699,45.2872,156088.0
2019-12-04 11:30:00,46.32,46.36,46.31,46.33,128561.0,45.2775,45.3166,45.2677,45.2872,128561.0
2019-12-04 11:35:00,46.33,46.36,46.23,46.25,125469.0,45.2872,45.3166,45.1895,45.209,125469.0
2019-12-04 11:40:00,46.24,46.3,46.24,46.26,83679.0,45.1993,45.2579,45.1993,45.2188,83679.0
2019-12-04 11:45:00,46.26,46.26,46.15,46.16,116781.0,45.2188,45.2188,45.1113,45.1211,116781.0
2019-12-04 11:50:00,46.17,46.23,46.16,46.19,78197.0,45.1308,45.1895,45.1211,45.1504,78197.0
2019-12-04 11:55:00,46.19,46.19,46.12,46.15,102479.0,45.1504,45.1504,45.082,45.1113,102479.0
2019-12-04 12:00:00,46.16,46.25,46.15,46.24,157580.0,45.1211,45.209,45.1113,45.1993,157580.0
2019-12-04 12:05:00,46.24,46.31,46.15,46.3,156270.0,45.1993,45.2677,45.1113,45.2579,156270.0
2019-12-04 12:10:00,46.29,46.37,46.27,46.36,169154.0,45.2481,45.3263,45.2286,45.3166,169154.0
2019-12-04 12:15:00,46.37,46.38,46.32,46.36,203666.0,45.3263,45.3361,45.2775,45.3166,203666.0
2019-12-04 12:20:00,46.36,46.39,46.32,46.33,88679.0,45.3166,45.3459,45.2775,45.2872,88679.0
2019-12-04 12:25:00,46.33,46.34,46.28,46.28,91551.0,45.2872,45.297,45.2384,45.2384,91551.0
2019-12-04 12:30:00,46.28,46.31,46.26,46.3,82141.0,45.2384,45.2677,45.2188,45.2579,82141.0
2019-12-04 12:35:00,46.3,46.33,46.23,46.25,115038.0,45.2579,45.2872,45.1895,45.209,115038.0
2019-12-04 12:40:00,46.25,46.27,46.24,46.26,64503.0,45.209,45.2286,45.1993,45.2188,64503.0
2019-12-04 12:45:00,46.27,46.34,46.26,46.33,65393.0,45.2286,45.297,45.2188,45.2872,65393.0
2019-12-04 12:50:00,46.32,46.39,46.31,46.39,88356.0,45.2775,45.3459,45.2677,45.3459,88356.0
2019-12-04 12:55:00,46.39,46.4,46.37,46.39,61440.0,45.3459,45.3557,45.3263,45.3459,61440.0
2019-12-04 13:00:00,46.39,46.43,46.32,46.36,188897.0,45.3459,45.385,45.2775,45.3166,188897.0
2019-12-04 13:05:00,46.36,46.48,46.32,46.47,237539.0,45.3166,45.4339,45.2775,45.4241,237539.0
2019-12-04 13:10:00,46.47,46.49,46.43,46.44,105860.0,45.4241,45.4436,45.385,45.3948,105860.0
2019-12-04 13:15:00,46.44,46.45,46.37,46.4,61723.0,45.3948,45.4045,45.3263,45.3557,61723.0
2019-12-04 13:20:00,46.39,46.41,46.35,46.37,62572.0,45.3459,45.3654,45.3068,45.3263,62572.0
2019-12-04 13:25:00,46.37,46.43,46.36,46.41,93498.0,45.3263,45.385,45.3166,45.3654,93498.0
2019-12-04 13:30:00,46.41,46.42,46.37,46.39,43613.0,45.3654,45.3752,45.3263,45.3459,43613.0
2019-12-04 13:35:00,46.38,46.44,46.37,46.43,50900.0,45.3361,45.3948,45.3263,45.385,50900.0
2019-12-04 13:40:00,46.43,46.47,46.42,46.47,81315.0,45.385,45.4241,45.3752,45.4241,81315.0
2019-12-04 13:45:00,46.47,46.47,46.4,46.45,72265.0,45.4241,45.4241,45.3557,45.4045,72265.0
2019-12-04 13:50:00,46.44,46.55,46.44,46.54,225695.0,45.3948,45.5023,45.3948,45.4925,225695.0
2019-12-04 13:55:00,46.53,46.54,46.49,46.52,67408.0,45.4827,45.4925,45.4436,45.473,67408.0
2019-12-04 14:00:00,46.52,46.57,46.51,46.55,109770.0,45.473,45.5218,45.4632,45.5023,109770.0
2019-12-04 14:05:00,46.55,46.56,46.53,46.53,59664.0,45.5023,45.5121,45.4827,45.4827,59664.0
2019-12-04 14:10:00,46.53,46.6,46.52,46.58,87048.0,45.4827,45.5512,45.473,45.5316,87048.0
2019-12-04 14:15:00,46.59,46.59,46.56,46.57,84767.0,45.5414,45.5414,45.5121,45.5218,84767.0
2019-12-04 14:20:00,46.57,46.58,46.54,46.57,76245.0,45.5218,45.5316,45.4925,45.5218,76245.0
2019-12-04 14:25:00,46.57,46.59,46.54,46.59,129568.0,45.5218,45.5414,45.4925,45.5414,129568.0
2019-12-04 14:30:00,46.59,46.6,46.57,46.57,85958.0,45.5414,45.5512,45.5218,45.5218,85958.0
2019-12-04 14:35:00,46.57,46.59,46.52,46.53,137661.0,45.5218,45.5414,45.473,45.4827,137661.0
2019-12-04 14:40:00,46.53,46.54,46.49,46.52,142981.0,45.4827,45.4925,45.4436,45.473,142981.0
2019-12-04 14:45:00,46.51,46.6,46.49,46.56,140062.0,45.4632,45.5512,45.4436,45.5121,140062.0
2019-12-04 14:50:00,46.56,46.6,46.52,46.57,128655.0,45.5121,45.5512,45.473,45.5218,128655.0
2019-12-04 14:55:00,46.58,46.59,46.54,46.55,49543.0,45.5316,45.5414,45.4925,45.5023,49543.0
2019-12-04 15:00:00,46.55,46.57,46.54,46.56,69738.0,45.5023,45.5218,45.4925,45.5121,69738.0
2019-12-04 15:05:00,46.56,46.6,46.53,46.55,97105.0,45.5121,45.5512,45.4827,45.5023,97105.0
2019-12-04 15:10:00,46.54,46.57,46.53,46.56,64788.0,45.4925,45.5218,45.4827,45.5121,64788.0
2019-12-04 15:15:00,46.56,46.57,46.5,46.52,109830.0,45.5121,45.5218,45.4534,45.473,109830.0
2019-12-04 15:20:00,46.52,46.53,46.5,46.52,70812.0,45.473,45.4827,45.4534,45.473,70812.0
2019-12-04 15:25:00,46.52,46.52,46.51,46.51,51829.0,45.473,45.473,45.4632,45.4632,51829.0
2019-12-04 15:30:00,46.52,46.54,46.47,46.53,213964.0,45.473,45.4925,45.4241,45.4827,213964.0
2019-12-04 15:35:00,46.53,46.53,46.48,46.48,113499.0,45.4827,45.4827,45.4339,45.4339,113499.0
2019-12-04 15:40:00,46.48,46.54,46.48,46.52,251428.0,45.4339,45.4925,45.4339,45.473,251428.0
2019-12-04 15:45:00,46.52,46.52,46.43,46.48,281641.0,45.473,45.473,45.385,45.4339,281641.0
2019-12-04 15:50:00,46.48,46.52,46.41,46.41,266318.0,45.4339,45.473,45.3654,45.3654,266318.0
2019-12-04 15:55:00,46.41,46.45,46.29,46.3,1301648.0,45.3654,45.4045,45.2481,45.2579,1301648.0
2019-12-05 09:30:00,46.67,46.8,46.48,46.79,632084.0,45.6196,45.7467,45.4339,45.7369,632084.0
2019-12-05 09:35:00,46.79,46.93,46.76,46.92,398142.0,45.7369,45.8737,45.7076,45.864,398142.0
2019-12-05 09:40:00,46.91,47.3,46.91,47.22,747324.0,45.8542,46.2354,45.8542,46.1572,747324.0
2019-12-05 09:45:00,47.23,47.4,47.2,47.22,460749.0,46.167,46.3331,46.1376,46.1572,460749.0
2019-12-05 09:50:00,47.22,47.23,47.06,47.12,317304.0,46.1572,46.167,46.0008,46.0594,317304.0
2019-12-05 09:55:00,47.12,47.16,46.83,46.88,278728.0,46.0594,46.0985,45.776,45.8249,278728.0
2019-12-05 10:00:00,46.87,46.87,46.72,46.73,353423.0,45.8151,45.8151,45.6685,45.6782,353423.0
2019-12-05 10:05:00,46.72,46.72,46.49,46.51,211151.0,45.6685,45.6685,45.4436,45.4632,211151.0
2019-12-05 10:10:00,46.49,46.61,46.49,46.51,116502.0,45.4436,45.5609,45.4436,45.4632,116502.0
2019-12-05 10:15:00,46.5,46.74,46.49,46.68,281193.0,45.4534,45.688,45.4436,45.6294,281193.0
2019-12-05 10:20:00,46.68,46.68,46.56,46.63,180545.0,45.6294,45.6294,45.5121,45.5805,180545.0
2019-12-05 10:25:00,46.63,46.63,46.52,46.58,86323.0,45.5805,45.5805,45.473,45.5316,86323.0
2019-12-05 10:30:00,46.58,46.62,46.55,46.6,173105.0,45.5316,45.5707,45.5023,45.5512,173105.0
2019-12-05 10:35:00,46.59,46.59,46.46,46.51,227357.0,45.5414,45.5414,45.4143,45.4632,227357.0
2019-12-05 10:40:00,46.51,46.55,46.47,46.5,150639.0,45.4632,45.5023,45.4241,45.4534,150639.0
2019-12-05 10:45:00,46.52,46.6,46.5,46.56,132505.0,45.473,45.5512,45.4534,45.5121,132505.0
2019-12-05 10:50:00,46.56,46.56,46.47,46.5,100372.0,45.5121,45.5121,45.4241,45.4534,100372.0
2019-12-05 10:55:00,46.5,46.52,46.42,46.42,156531.0,45.4534,45.473,45.3752,45.3752,156531.0
2019-12-05 11:00:00,46.42,46.46,46.33,46.4,161996.0,45.3752,45.4143,45.2872,45.3557,161996.0
2019-12-05 11:05:00,46.41,46.54,46.41,46.5,70443.0,45.3654,45.4925,45.3654,45.4534,70443.0
2019-12-05 11:10:00,46.5,46.55,46.47,46.53,152240.0,45.4534,45.5023,45.4241,45.4827,152240.0
2019-12-05 11:15:00,46.52,46.56,46.5,46.52,148296.0,45.473,45.5121,45.4534,45.473,148296.0
2019-12-05 11:20:00,46.52,46.53,46.38,46.4,105976.0,45.473,45.4827,45.3361,45.3557,105976.0
2019-12-05 11:25:00,46.41,46.52,46.38,46.48,82335.0,45.3654,45.473,45.3361,45.4339,82335.0
2019-12-05 11:30:00,46.47,46.51,46.46,46.47,49553.0,45.4241,45.4632,45.4143,45.4241,49553.0
2019-12-05 11:35:00,46.46,46.48,46.41,46.48,58577.0,45.4143,45.4339,45.3654,45.4339,58577.0
2019-12-05 11:40:00,46.47,46.53,46.46,46.52,42782.0,45.4241,45.4827,45.4143,45.473,42782.0
2019-12-05 11:45:00,46.52,46.52,46.48,46.52,56248.0,45.473,45.473,45.4339,45.473,56248.0
2019-12-05 11:50:00,46.51,46.55,46.48,46.54,69274.0,45.4632,45.5023,45.4339,45.4925,69274.0
2019-12-05 11:55:00,46.54,46.54,46.48,46.48,25868.0,45.4925,45.4925,45.4339,45.4339,25868.0
2019-12-05 12:00:00,46.49,46.51,46.42,46.43,65515.0,45.4436,45.4632,45.3752,45.385,65515.0
2019-12-05 12:05:00,46.43,46.46,46.41,46.44,55155.0,45.385,45.4143,45.3654,45.3948,55155.0
2019-12-05 12:10:00,46.44,46.51,46.44,46.47,33361.0,45.3948,45.4632,45.3948,45.4241,33361.0
2019-12-05 12:15:00,46.48,46.51,46.43,46.44,44530.0,45.4339,45.4632,45.385,45.3948,44530.0
2019-12-05 12:20:00,46.45,46.46,46.4,46.42,36958.0,45.4045,45.4143,45.3557,45.3752,36958.0
2019-12-05 12:25:00,46.41,46.45,46.4,46.44,25607.0,45.3654,45.4045,45.3557,45.3948,25607.0
2019-12-05 12:30:00,46.44,46.44,46.35,46.4,72575.0,45.3948,45.3948,45.3068,45.3557,72575.0
2019-12-05 12:35:00,46.4,46.43,46.36,46.41,42509.0,45.3557,45.385,45.3166,45.3654,42509.0
2019-12-05 12:40:00,46.41,46.42,46.36,46.38,49276.0,45.3654,45.3752,45.3166,45.3361,49276.0
2019-12-05 12:45:00,46.37,46.38,46.28,46.3,113409.0,45.3263,45.3361,45.2384,45.2579,113409.0
2019-12-05 12:50:00,46.32,46.36,46.3,46.34,56913.0,45.2775,45.3166,45.2579,45.297,56913.0
2019-12-05 12:55:00,46.34,46.37,46.32,46.34,32466.0,45.297,45.3263,45.2775,45.297,32466.0
2019-12-05 13:00:00,46.34,46.41,46.34,46.37,58169.0,45.297,45.3654,45.297,45.3263,58169.0
2019-12-05 13:05:00,46.37,46.4,46.36,46.38,35306.0,45.3263,45.3557,45.3166,45.3361,35306.0
2019-12-05 13:10:00,46.38,46.46,46.38,46.44,77028.0,45.3361,45.4143,45.3361,45.3948,77028.0
2019-12-05 13:15:00,46.45,46.47,46.4,46.41,61366.0,45.4045,45.4241,45.3557,45.3654,61366.0
2019-12-05 13:20:00,46.41,46.45,46.38,46.41,52626.0,45.3654,45.4045,45.3361,45.3654,52626.0
2019-12-05 13:25:00,46.4,46.44,46.39,46.41,50780.0,45.3557,45.3948,45.3459,45.3654,50780.0
2019-12-05 13:30:00,46.41,46.46,46.39,46.4,65460.0,45.3654,45.4143,45.3459,45.3557,65460.0
2019-12-05 13:35:00,46.41,46.46,46.41,46.46,67584.0,45.3654,45.4143,45.3654,45.4143,67584.0
2019-12-05 13:40:00,46.46,46.49,46.42,46.48,72657.0,45.4143,45.4436,45.3752,45.4339,72657.0
2019-12-05 13:45:00,46.48,46.51,46.45,46.46,82091.0,45.4339,45.4632,45.4045,45.4143,82091.0
2019-12-05 13:50:00,46.47,46.47,46.42,46.43,52597.0,45.4241,45.4241,45.3752,45.385,52597.0
2019-12-05 13:55:00,46.43,46.45,46.41,46.42,52099.0,45.385,45.4045,45.3654,45.3752,52099.0
2019-12-05 14:00:00,46.41,46.43,46.38,46.38,85347.0,45.3654,45.385,45.3361,45.3361,85347.0
2019-12-05 14:05:00,46.39,46.44,46.38,46.43,40725.0,45.3459,45.3948,45.3361,45.385,40725.0
2019-12-05 14:10:00,46.44,46.53,46.43,46.51,61652.0,45.3948,45.4827,45.385,45.4632,61652.0
2019-12-05 14:15:00,46.5,46.53,46.48,46.51,50700.0,45.4534,45.4827,45.4339,45.4632,50700.0
2019-12-05 14:20:00,46.51,46.57,46.49,46.55,95759.0,45.4632,45.5218,45.4436,45.5023,95759.0
2019-12-05 14:25:00,46.55,46.58,46.5,46.52,94849.0,45.5023,45.5316,45.4534,45.473,94849.0
2019-12-05 14:30:00,46.53,46.54,46.5,46.52,44985.0,45.4827,45.4925,45.4534,45.473,44985.0
2019-12-05 14:35:00,46.52,46.58,46.51,46.56,41239.0,45.473,45.5316,45.4632,45.5121,41239.0
2019-12-05 14:40:00,46.57,46.6,46.55,46.58,56523.0,45.5218,45.5512,45.5023,45.5316,56523.0
2019-12-05 14:45:00,46.59,46.6,46.53,46.56,60487.0,45.5414,45.5512,45.4827,45.5121,60487.0
2019-12-05 14:50:00,46.56,46.56,46.5,46.51,213242.0,45.5121,45.5121,45.4534,45.4632,213242.0
2019-12-05 14:55:00,46.51,46.52,46.25,46.36,252252.0,45.4632,45.473,45.209,45.3166,252252.0
2019-12-05 15:00:00,46.36,46.44,46.33,46.42,153015.0,45.3166,45.3948,45.2872,45.3752,153015.0
2019-12-05 15:05:00,46.42,46.5,46.4,46.46,81844.0,45.3752,45.4534,45.3557,45.4143,81844.0
2019-12-05 15:10:00,46.47,46.56,46.47,46.55,113413.0,45.4241,45.5121,45.4241,45.5023,113413.0
2019-12-05 15:15:00,46.56,46.6,46.52,46.55,144182.0,45.5121,45.5512,45.473,45.5023,144182.0
2019-12-05 15:20:00,46.56,46.58,46.54,46.56,52413.0,45.5121,45.5316,45.4925,45.5121,52413.0
2019-12-05 15:25:00,46.57,46.58,46.52,46.55,82776.0,45.5218,45.5316,45.473,45.5023,82776.0
2019-12-05 15:30:00,46.55,46.6,46.53,46.59,87791.0,45.5023,45.5512,45.4827,45.5414,87791.0
2019-12-05 15:35:00,46.59,46.59,46.51,46.57,130512.0,45.5414,45.5414,45.4632,45.5218,130512.0
2019-12-05 15:40:00,46.57,46.59,46.55,46.57,94458.0,45.5218,45.5414,45.5023,45.5218,94458.0
2019-12-05 15:45:00,46.58,46.64,46.56,46.61,204054.0,45.5316,45.5903,45.5121,45.5609,204054.0
2019-12-05 15:50:00,46.61,46.63,46.55,46.57,224537.0,45.5609,45.5805,45.5023,45.5218,224537.0
2019-12-05 15:55:00,46.56,46.68,46.56,46.62,633169.0,45.5121,45.6294,45.5121,45.5707,633169.0
2019-12-06 09:30:00,47.44,47.7,47.32,47.65,1639952.0,46.3722,46.6264,46.2549,46.5775,1639952.0
2019-12-06 09:35:00,47.65,47.95,47.64,47.93,894761.0,46.5775,46.8708,46.5677,46.8512,894761.0
2019-12-06 09:40:00,47.92,48.03,47.87,47.92,551158.0,46.8414,46.949,46.7926,46.8414,551158.0
2019-12-06 09:45:00,47.93,48.12,47.92,48.01,879666.0,46.8512,47.0369,46.8414,46.9294,879666.0
2019-12-06 09:50:00,48.01,48.02,47.92,48.0,326922.0,46.9294,46.9392,46.8414,46.9196,326922.0
2019-12-06 09:55:00,48.0,48.15,47.99,48.12,424912.0,46.9196,47.0663,46.9099,47.0369,424912.0
2019-12-06 10:00:00,48.12,48.12,48.01,48.08,264882.0,47.0369,47.0369,46.9294,46.9978,264882.0
2019-12-06 10:05:00,48.08,48.1,48.01,48.07,194520.0,46.9978,47.0174,46.9294,46.9881,194520.0
2019-12-06 10:10:00,48.07,48.19,48.05,48.19,419326.0,46.9881,47.1054,46.9685,47.1054,419326.0
2019-12-06 10:15:00,48.19,48.2,48.09,48.19,630015.0,47.1054,47.1151,47.0076,47.1054,630015.0
2019-12-06 10:20:00,48.19,48.31,48.18,48.27,341507.0,47.1054,47.2227,47.0956,47.1836,341507.0
2019-12-06 10:25:00,48.26,48.33,48.14,48.14,282229.0,47.1738,47.2422,47.0565,47.0565,282229.0
2019-12-06 10:30:00,48.15,48.18,48.11,48.17,358008.0,47.0663,47.0956,47.0272,47.0858,358008.0
2019-12-06 10:35:00,48.17,48.22,48.14,48.18,184133.0,47.0858,47.1347,47.0565,47.0956,184133.0
2019-12-06 10:40:00,48.17,48.25,48.08,48.09,311397.0,47.0858,47.164,46.9978,47.0076,311397.0
2019-12-06 10:45:00,48.1,48.1,48.02,48.08,271444.0,47.0174,47.0174,46.9392,46.9978,271444.0
2019-12-06 10:50:00,48.08,48.1,48.04,48.06,156522.0,46.9978,47.0174,46.9587,46.9783,156522.0
2019-12-06 10:55:00,48.05,48.07,47.97,48.03,290184.0,46.9685,46.9881,46.8903,46.949,290184.0
2019-12-06 11:00:00,48.03,48.09,48.0,48.07,133064.0,46.949,47.0076,46.9196,46.9881,133064.0
2019-12-06 11:05:00,48.08,48.08,48.01,48.02,94308.0,46.9978,46.9978,46.9294,46.9392,94308.0
2019-12-06 11:10:00,48.03,48.08,48.01,48.04,111927.0,46.949,46.9978,46.9294,46.9587,111927.0
2019-12-06 11:15:00,48.04,48.07,48.0,48.07,160098.0,46.9587,46.9881,46.9196,46.9881,160098.0
2019-12-06 11:20:00,48.07,48.07,48.0,48.02,118787.0,46.9881,46.9881,46.9196,46.9392,118787.0
2019-12-06 11:25:00,48.01,48.04,48.0,48.04,99576.0,46.9294,46.9587,46.9196,46.9587,99576.0
2019-12-06 11:30:00,48.04,48.06,48.01,48.03,107413.0,46.9587,46.9783,46.9294,46.949,107413.0
2019-12-06 11:35:00,48.02,48.06,48.02,48.03,65278.0,46.9392,46.9783,46.9392,46.949,65278.0
2019-12-06 11:40:00,48.03,48.04,47.97,47.99,130665.0,46.949,46.9587,46.8903,46.9099,130665.0
2019-12-06 11:45:00,47.99,48.0,47.91,47.93,114976.0,46.9099,46.9196,46.8317,46.8512,114976.0
2019-12-06 11:50:00,47.92,47.94,47.87,47.94,150436.0,46.8414,46.861,46.7926,46.861,150436.0
2019-12-06 11:55:00,47.94,47.98,47.92,47.97,107572.0,46.861,46.9001,46.8414,46.8903,107572.0
2019-12-06 12:00:00,47.97,47.99,47.9,47.96,123121.0,46.8903,46.9099,46.8219,46.8805,123121.0
2019-12-06 12:05:00,47.96,47.98,47.92,47.97,88717.0,46.8805,46.9001,46.8414,46.8903,88717.0
2019-12-06 12:10:00,47.97,47.97,47.93,47.95,64709.0,46.8903,46.8903,46.8512,46.8708,64709.0
2019-12-06 12:15:00,47.95,47.98,47.93,47.97,45675.0,46.8708,46.9001,46.8512,46.8903,45675.0
2019-12-06 12:20:00,47.98,47.98,47.95,47.96,53670.0,46.9001,46.9001,46.8708,46.8805,53670.0
2019-12-06 12:25:00,47.97,47.99,47.94,47.95,56856.0,46.8903,46.9099,46.861,46.8708,56856.0
2019-12-06 12:30:00,47.94,47.95,47.81,47.84,126494.0,46.861,46.8708,46.7339,46.7632,126494.0
2019-12-06 12:35:00,47.84,47.89,47.83,47.88,81520.0,46.7632,46.8121,46.7535,46.8023,81520.0
2019-12-06 12:40:00,47.88,47.89,47.81,47.84,147910.0,46.8023,46.8121,46.7339,46.7632,147910.0
2019-12-06 12:45:00,47.84,47.9,47.83,47.9,101268.0,46.7632,46.8219,46.7535,46.8219,101268.0
2019-12-06 12:50:00,47.89,47.95,47.85,47.93,119849.0,46.8121,46.8708,46.773,46.8512,119849.0
2019-12-06 12:55:00,47.93,47.98,47.92,47.98,69178.0,46.8512,46.9001,46.8414,46.9001,69178.0
2019-12-06 13:00:00,47.97,48.05,47.94,48.02,192074.0,46.8903,46.9685,46.861,46.9392,192074.0
2019-12-06 13:05:00,48.02,48.04,47.98,48.0,108322.0,46.9392,46.9587,46.9001,46.9196,108322.0
2019-12-06 13:10:00,47.99,48.05,47.99,48.05,185697.0,46.9099,46.9685,46.9099,46.9685,185697.0
2019-12-06 13:15:00,48.04,48.06,48.0,48.04,103488.0,46.9587,46.9783,46.9196,46.9587,103488.0
2019-12-06 13:20:00,48.04,48.04,47.99,48.02,77255.0,46.9587,46.9587,46.9099,46.9392,77255.0
2019-12-06 13:25:00,48.03,48.05,48.0,48.05,61902.0,46.949,46.9685,46.9196,46.9685,61902.0
2019-12-06 13:30:00,48.04,48.05,48.0,48.04,98926.0,46.9587,46.9685,46.9196,46.9587,98926.0
2019-12-06 13:35:00,48.04,48.05,48.0,48.05,124524.0,46.9587,46.9685,46.9196,46.9685,124524.0
2019-12-06 13:40:00,48.05,48.09,48.03,48.07,167909.0,46.9685,47.0076,46.949,46.9881,167909.0
2019-12-06 13:45:00,48.06,48.07,48.01,48.01,89766.0,46.9783,46.9881,46.9294,46.9294,89766.0
2019-12-06 13:50:00,48.01,48.05,48.0,48.05,133344.0,46.9294,46.9685,46.9196,46.9685,133344.0
2019-12-06 13:55:00,48.05,48.07,48.0,48.04,144842.0,46.9685,46.9881,46.9196,46.9587,144842.0
2019-12-06 14:00:00,48.04,48.08,48.01,48.02,74088.0,46.9587,46.9978,46.9294,46.9392,74088.0
2019-12-06 14:05:00,48.02,48.05,48.0,48.05,121456.0,46.9392,46.9685,46.9196,46.9685,121456.0
2019-12-06 14:10:00,48.04,48.06,48.02,48.04,62342.0,46.9587,46.9783,46.9392,46.9587,62342.0
2019-12-06 14:15:00,48.03,48.05,48.0,48.02,53075.0,46.949,46.9685,46.9196,46.9392,53075.0
2019-12-06 14:20:00,48.03,48.04,48.0,48.04,182902.0,46.949,46.9587,46.9196,46.9587,182902.0
2019-12-06 14:25:00,48.04,48.05,48.01,48.03,67945.0,46.9587,46.9685,46.9294,46.949,67945.0
2019-12-06 14:30:00,48.02,48.02,47.96,47.96,123597.0,46.9392,46.9392,46.8805,46.8805,123597.0
2019-12-06 14:35:00,47.97,48.0,47.95,47.96,101680.0,46.8903,46.9196,46.8708,46.8805,101680.0
2019-12-06 14:40:00,47.97,47.98,47.92,47.96,73262.0,46.8903,46.9001,46.8414,46.8805,73262.0
2019-12-06 14:45:00,47.95,48.04,47.95,48.02,97390.0,46.8708,46.9587,46.8708,46.9392,97390.0
2019-12-06 14:50:00,48.01,48.09,47.99,48.07,97623.0,46.9294,47.0076,46.9099,46.9881,97623.0
2019-12-06 14:55:00,48.08,48.09,48.05,48.09,50886.0,46.9978,47.0076,46.9685,47.0076,50886.0
2019-12-06 15:00:00,48.09,48.12,48.07,48.1,103681.0,47.0076,47.0369,46.9881,47.0174,103681.0
2019-12-06 15:05:00,48.1,48.1,48.04,48.04,97122.0,47.0174,47.0174,46.9587,46.9587,97122.0
2019-12-06 15:10:00,48.04,48.08,48.02,48.08,140008.0,46.9587,46.9978,46.9392,46.9978,140008.0
2019-12-06 15:15:00,48.08,48.12,48.07,48.09,116467.0,46.9978,47.0369,46.9881,47.0076,116467.0
2019-12-06 15:20:00,48.08,48.11,48.05,48.09,138837.0,46.9978,47.0272,46.9685,47.0076,138837.0
2019-12-06 15:25:00,48.08,48.1,48.06,48.09,99608.0,46.9978,47.0174,46.9783,47.0076,99608.0
2019-12-06 15:30:00,48.08,48.15,48.08,48.13,224397.0,46.9978,47.0663,46.9978,47.0467,224397.0
2019-12-06 15:35:00,48.12,48.14,48.1,48.13,377891.0,47.0369,47.0565,47.0174,47.0467,377891.0
2019-12-06 15:40:00,48.13,48.13,48.08,48.11,224406.0,47.0467,47.0467,46.9978,47.0272,224406.0
2019-12-06 15:45:00,48.11,48.11,48.06,48.06,226878.0,47.0272,47.0272,46.9783,46.9783,226878.0
2019-12-06 15:50:00,48.07,48.07,47.97,47.98,493011.0,46.9881,46.9881,46.8903,46.9001,493011.0
2019-12-06 15:55:00,47.97,47.99,47.91,47.95,1060813.0,46.8903,46.9099,46.8317,46.8708,1060813.0
2019-12-09 09:30:00,47.55,47.77,47.45,47.53,597423.0,46.4798,46.6948,46.382,46.4602,597423.0
2019-12-09 09:35:00,47.52,47.73,47.51,47.65,326469.0,46.4504,46.6557,46.4407,46.5775,326469.0
2019-12-09 09:40:00,47.65,47.7,47.34,47.37,422011.0,46.5775,46.6264,46.2745,46.3038,422011.0
2019-12-09 09:45:00,47.35,47.44,47.31,47.37,158852.0,46.2843,46.3722,46.2452,46.3038,158852.0
2019-12-09 09:50:00,47.37,47.38,47.2,47.36,259677.0,46.3038,46.3136,46.1376,46.294,259677.0
2019-12-09 09:55:00,47.36,47.37,47.23,47.33,179430.0,46.294,46.3038,46.167,46.2647,179430.0
2019-12-09 10:00:00,47.34,47.37,47.06,47.12,324683.0,46.2745,46.3038,46.0008,46.0594,324683.0
2019-12-09 10:05:00,47.12,47.2,47.1,47.18,167563.0,46.0594,46.1376,46.0399,46.1181,167563.0
2019-12-09 10:10:00,47.18,47.2,47.11,47.13,152690.0,46.1181,46.1376,46.0497,46.0692,152690.0
2019-12-09 10:15:00,47.13,47.17,47.06,47.1,177776.0,46.0692,46.1083,46.0008,46.0399,177776.0
2019-12-09 10:20:00,47.09,47.1,47.02,47.06,215964.0,46.0301,46.0399,45.9617,46.0008,215964.0
2019-12-09 10:25:00,47.05,47.1,47.02,47.03,245413.0,45.991,46.0399,45.9617,45.9715,245413.0
2019-12-09 10:30:00,47.03,47.12,47.01,47.09,335736.0,45.9715,46.0594,45.9519,46.0301,335736.0
2019-12-09 10:35:00,47.09,47.23,47.06,47.2,174207.0,46.0301,46.167,46.0008,46.1376,174207.0
2019-12-09 10:40:00,47.21,47.21,47.05,47.06,227971.0,46.1474,46.1474,45.991,46.0008,227971.0
2019-12-09 10:45:00,47.05,47.09,47.04,47.08,137956.0,45.991,46.0301,45.9813,46.0203,137956.0
2019-12-09 10:50:00,47.08,47.2,47.05,47.18,167384.0,46.0203,46.1376,45.991,46.1181,167384.0
2019-12-09 10:55:00,47.18,47.2,47.13,47.16,88223.0,46.1181,46.1376,46.0692,46.0985,88223.0
2019-12-09 11:00:00,47.16,47.23,47.05,47.06,191020.0,46.0985,46.167,45.991,46.0008,191020.0
2019-12-09 11:05:00,47.06,47.1,47.04,47.07,116752.0,46.0008,46.0399,45.9813,46.0106,116752.0
2019-12-09 11:10:00,47.06,47.07,46.88,46.93,315393.0,46.0008,46.0106,45.8249,45.8737,315393.0
2019-12-09 11:15:00,46.93,46.94,46.85,46.91,271548.0,45.8737,45.8835,45.7955,45.8542,271548.0
2019-12-09 11:20:00,46.91,46.96,46.9,46.93,125193.0,45.8542,45.9031,45.8444,45.8737,125193.0
2019-12-09 11:25:00,46.94,46.97,46.85,46.89,187416.0,45.8835,45.9128,45.7955,45.8346,187416.0
2019-12-09 11:30:00,46.88,46.89,46.82,46.84,113545.0,45.8249,45.8346,45.7662,45.7858,113545.0
2019-12-09 11:35:00,46.83,46.85,46.77,46.79,266769.0,45.776,45.7955,45.7173,45.7369,266769.0
2019-12-09 11:40:00,46.79,46.84,46.72,46.73,172206.0,45.7369,45.7858,45.6685,45.6782,172206.0
2019-12-09 11:45:00,46.73,46.76,46.69,46.74,409439.0,45.6782,45.7076,45.6391,45.688,409439.0
2019-12-09 11:50:00,46.74,46.75,46.7,46.74,135903.0,45.688,45.6978,45.6489,45.688,135903.0
2019-12-09 11:55:00,46.75,46.82,46.73,46.81,87782.0,45.6978,45.7662,45.6782,45.7564,87782.0
2019-12-09 12:00:00,46.81,46.85,46.78,46.83,210833.0,45.7564,45.7955,45.7271,45.776,210833.0
2019-12-09 12:05:00,46.83,46.85,46.79,46.8,103953.0,45.776,45.7955,45.7369,45.7467,103953.0
2019-12-09 12:10:00,46.8,46.81,46.74,46.8,132192.0,45.7467,45.7564,45.688,45.7467,132192.0
2019-12-09 12:15:00,46.81,46.86,46.79,46.83,67876.0,45.7564,45.8053,45.7369,45.776,67876.0
2019-12-09 12:20:00,46.83,46.84,46.76,46.76,102844.0,45.776,45.7858,45.7076,45.7076,102844.0
2019-12-09 12:25:00,46.77,46.8,46.76,46.77,59978.0,45.7173,45.7467,45.7076,45.7173,59978.0
2019-12-09 12:30:00,46.76,46.82,46.76,46.8,80114.0,45.7076,45.7662,45.7076,45.7467,80114.0
2019-12-09 12:35:00,46.8,46.84,46.8,46.81,76797.0,45.7467,45.7858,45.7467,45.7564,76797.0
2019-12-09 12:40:00,46.82,46.84,46.8,46.82,90464.0,45.7662,45.7858,45.7467,45.7662,90464.0
2019-12-09 12:45:00,46.82,46.83,46.72,46.73,147679.0,45.7662,45.776,45.6685,45.6782,147679.0
2019-12-09 12:50:00,46.72,46.75,46.7,46.73,125604.0,45.6685,45.6978,45.6489,45.6782,125604.0
2019-12-09 12:55:00,46.73,46.91,46.71,46.9,206546.0,45.6782,45.8542,45.6587,45.8444,206546.0
2019-12-09 13:00:00,46.9,46.9,46.81,46.86,145666.0,45.8444,45.8444,45.7564,45.8053,145666.0
2019-12-09 13:05:00,46.86,46.87,46.84,46.85,87540.0,45.8053,45.8151,45.7858,45.7955,87540.0
2019-12-09 13:10:00,46.86,46.86,46.72,46.73,127523.0,45.8053,45.8053,45.6685,45.6782,127523.0
2019-12-09 13:15:00,46.74,46.82,46.69,46.79,198229.0,45.688,45.7662,45.6391,45.7369,198229.0
2019-12-09 13:20:00,46.79,46.84,46.77,46.78,145675.0,45.7369,45.7858,45.7173,45.7271,145675.0
2019-12-09 13:25:00,46.78,46.78,46.66,46.73,226990.0,45.7271,45.7271,45.6098,45.6782,226990.0
2019-12-09 13:30:00,46.72,46.75,46.7,46.74,70444.0,45.6685,45.6978,45.6489,45.688,70444.0
2019-12-09 13:35:00,46.74,46.77,46.72,46.77,51329.0,45.688,45.7173,45.6685,45.7173,51329.0
2019-12-09 13:40:00,46.77,46.77,46.7,46.7,72416.0,45.7173,45.7173,45.6489,45.6489,72416.0
2019-12-09 13:45:00,46.7,46.75,46.67,46.74,116876.0,45.6489,45.6978,45.6196,45.688,116876.0
2019-12-09 13:50:00,46.74,46.77,46.71,46.74,57861.0,45.688,45.7173,45.6587,45.688,57861.0
2019-12-09 13:55:00,46.74,46.74,46.71,46.73,81955.0,45.688,45.688,45.6587,45.6782,81955.0
2019-12-09 14:00:00,46.73,46.75,46.66,46.68,244296.0,45.6782,45.6978,45.6098,45.6294,244296.0
2019-12-09 14:05:00,46.67,46.68,46.58,46.61,210941.0,45.6196,45.6294,45.5316,45.5609,210941.0
2019-12-09 14:10:00,46.61,46.61,46.57,46.61,71577.0,45.5609,45.5609,45.5218,45.5609,71577.0
2019-12-09 14:15:00,46.61,46.64,46.58,46.6,108036.0,45.5609,45.5903,45.5316,45.5512,108036.0
2019-12-09 14:20:00,46.6,46.66,46.6,46.64,93414.0,45.5512,45.6098,45.5512,45.5903,93414.0
2019-12-09 14:25:00,46.64,46.66,46.6,46.61,102442.0,45.5903,45.6098,45.5512,45.5609,102442.0
2019-12-09 14:30:00,46.61,46.63,46.58,46.62,69078.0,45.5609,45.5805,45.5316,45.5707,69078.0
2019-12-09 14:35:00,46.62,46.66,46.59,46.64,143368.0,45.5707,45.6098,45.5414,45.5903,143368.0
2019-12-09 14:40:00,46.64,46.66,46.57,46.58,107922.0,45.5903,45.6098,45.5218,45.5316,107922.0
2019-12-09 14:45:00,46.58,46.61,46.58,46.59,103559.0,45.5316,45.5609,45.5316,45.5414,103559.0
2019-12-09 14:50:00,46.59,46.61,46.57,46.59,72109.0,45.5414,45.5609,45.5218,45.5414,72109.0
2019-12-09 14:55:00,46.59,46.62,46.56,46.6,132348.0,45.5414,45.5707,45.5121,45.5512,132348.0
2019-12-09 15:00:00,46.6,46.62,46.58,46.61,73455.0,45.5512,45.5707,45.5316,45.5609,73455.0
2019-12-09 15:05:00,46.6,46.61,46.59,46.61,57498.0,45.5512,45.5609,45.5414,45.5609,57498.0
2019-12-09 15:10:00,46.61,46.61,46.53,46.58,127852.0,45.5609,45.5609,45.4827,45.5316,127852.0
2019-12-09 15:15:00,46.57,46.61,46.56,46.57,112296.0,45.5218,45.5609,45.5121,45.5218,112296.0
2019-12-09 15:20:00,46.57,46.61,46.55,46.6,169643.0,45.5218,45.5609,45.5023,45.5512,169643.0
2019-12-09 15:25:00,46.6,46.61,46.55,46.57,63096.0,45.5512,45.5609,45.5023,45.5218,63096.0
2019-12-09 15:30:00,46.56,46.6,46.55,46.57,143375.0,45.5121,45.5512,45.5023,45.5218,143375.0
2019-12-09 15:35:00,46.57,46.61,46.56,46.59,167092.0,45.5218,45.5609,45.5121,45.5414,167092.0
2019-12-09 15:40:00,46.59,46.65,46.58,46.62,174352.0,45.5414,45.6,45.5316,45.5707,174352.0
2019-12-09 15:45:00,46.62,46.63,46.51,46.54,423261.0,45.5707,45.5805,45.4632,45.4925,423261.0
2019-12-09 15:50:00,46.54,46.55,46.51,46.53,414004.0,45.4925,45.5023,45.4632,45.4827,414004.0
2019-12-09 15:55:00,46.52,46.53,46.43,46.44,926825.0,45.473,45.4827,45.385,45.3948,926825.0
2019-12-10 09:30:00,47.04,47.13,46.72,47.12,1088657.0,45.9813,46.0692,45.6685,46.0594,1088657.0
2019-12-10 09:35:00,47.12,47.39,47.12,47.18,941849.0,46.0594,46.3234,46.0594,46.1181,941849.0
2019-12-10 09:40:00,47.19,47.33,47.04,47.22,600086.0,46.1279,46.2647,45.9813,46.1572,600086.0
2019-12-10 09:45:00,47.21,47.39,47.17,47.19,427530.0,46.1474,46.3234,46.1083,46.1279,427530.0
2019-12-10 09:50:00,47.18,47.43,47.13,47.41,291045.0,46.1181,46.3625,46.0692,46.3429,291045.0
2019-12-10 09:55:00,47.42,47.43,47.3,47.36,251565.0,46.3527,46.3625,46.2354,46.294,251565.0
2019-12-10 10:00:00,47.35,47.47,47.32,47.44,380687.0,46.2843,46.4016,46.2549,46.3722,380687.0
2019-12-10 10:05:00,47.44,47.46,47.35,47.44,219550.0,46.3722,46.3918,46.2843,46.3722,219550.0
2019-12-10 10:10:00,47.44,47.44,47.35,47.38,208583.0,46.3722,46.3722,46.2843,46.3136,208583.0
2019-12-10 10:15:00,47.38,47.6,47.37,47.55,465209.0,46.3136,46.5286,46.3038,46.4798,465209.0
2019-12-10 10:20:00,47.54,47.81,47.49,47.8,421960.0,46.47,46.7339,46.4211,46.7241,421960.0
2019-12-10 10:25:00,47.81,47.84,47.72,47.79,386143.0,46.7339,46.7632,46.6459,46.7144,386143.0
2019-12-10 10:30:00,47.79,47.79,47.59,47.64,302030.0,46.7144,46.7144,46.5189,46.5677,302030.0
2019-12-10 10:35:00,47.64,47.65,47.56,47.62,166062.0,46.5677,46.5775,46.4895,46.5482,166062.0
2019-12-10 10:40:00,47.62,47.75,47.59,47.74,207062.0,46.5482,46.6753,46.5189,46.6655,207062.0
2019-12-10 10:45:00,47.74,47.76,47.71,47.73,137458.0,46.6655,46.685,46.6362,46.6557,137458.0
2019-12-10 10:50:00,47.73,47.87,47.72,47.84,294653.0,46.6557,46.7926,46.6459,46.7632,294653.0
2019-12-10 10:55:00,47.84,47.85,47.73,47.76,263405.0,46.7632,46.773,46.6557,46.685,263405.0
2019-12-10 11:00:00,47.77,47.81,47.56,47.71,463011.0,46.6948,46.7339,46.4895,46.6362,463011.0
2019-12-10 11:05:00,47.7,47.86,47.7,47.85,199808.0,46.6264,46.7828,46.6264,46.773,199808.0
2019-12-10 11:10:00,47.86,47.89,47.79,47.86,244548.0,46.7828,46.8121,46.7144,46.7828,244548.0
2019-12-10 11:15:00,47.86,47.92,47.82,47.87,152546.0,46.7828,46.8414,46.7437,46.7926,152546.0
2019-12-10 11:20:00,47.86,47.86,47.74,47.77,155979.0,46.7828,46.7828,46.6655,46.6948,155979.0
2019-12-10 11:25:00,47.77,47.82,47.73,47.77,213556.0,46.6948,46.7437,46.6557,46.6948,213556.0
2019-12-10 11:30:00,47.77,47.84,47.75,47.83,190787.0,46.6948,46.7632,46.6753,46.7535,190787.0
2019-12-10 11:35:00,47.83,47.85,47.78,47.84,131937.0,46.7535,46.773,46.7046,46.7632,131937.0
2019-12-10 11:40:00,47.84,47.87,47.83,47.83,76847.0,46.7632,46.7926,46.7535,46.7535,76847.0
2019-12-10 11:45:00,47.84,47.86,47.78,47.81,105363.0,46.7632,46.7828,46.7046,46.7339,105363.0
2019-12-10 11:50:00,47.82,47.85,47.8,47.82,131383.0,46.7437,46.773,46.7241,46.7437,131383.0
2019-12-10 11:55:00,47.83,47.83,47.71,47.73,105520.0,46.7535,46.7535,46.6362,46.6557,105520.0
2019-12-10 12:00:00,47.73,47.78,47.68,47.76,143749.0,46.6557,46.7046,46.6068,46.685,143749.0
2019-12-10 12:05:00,47.77,47.8,47.71,47.71,100197.0,46.6948,46.7241,46.6362,46.6362,100197.0
2019-12-10 12:10:00,47.71,47.79,47.71,47.74,68644.0,46.6362,46.7144,46.6362,46.6655,68644.0
2019-12-10 12:15:00,47.73,47.81,47.7,47.79,128300.0,46.6557,46.7339,46.6264,46.7144,128300.0
2019-12-10 12:20:00,47.8,47.81,47.76,47.77,199862.0,46.7241,46.7339,46.685,46.6948,199862.0
2019-12-10 12:25:00,47.76,47.79,47.69,47.73,55863.0,46.685,46.7144,46.6166,46.6557,55863.0
2019-12-10 12:30:00,47.73,47.74,47.7,47.71,70506.0,46.6557,46.6655,46.6264,46.6362,70506.0
2019-12-10 12:35:00,47.7,47.71,47.65,47.66,100036.0,46.6264,46.6362,46.5775,46.5873,100036.0
2019-12-10 12:40:00,47.66,47.71,47.61,47.63,124135.0,46.5873,46.6362,46.5384,46.558,124135.0
2019-12-10 12:45:00,47.62,47.65,47.62,47.64,107792.0,46.5482,46.5775,46.5482,46.5677,107792.0
2019-12-10 12:50:00,47.64,47.7,47.62,47.69,70052.0,46.5677,46.6264,46.5482,46.6166,70052.0
2019-12-10 12:55:00,47.69,47.75,47.69,47.7,147900.0,46.6166,46.6753,46.6166,46.6264,147900.0
2019-12-10 13:00:00,47.71,47.74,47.7,47.72,94563.0,46.6362,46.6655,46.6264,46.6459,94563.0
2019-12-10 13:05:00,47.71,47.72,47.67,47.7,114577.0,46.6362,46.6459,46.5971,46.6264,114577.0
2019-12-10 13:10:00,47.7,47.78,47.68,47.76,97124.0,46.6264,46.7046,46.6068,46.685,97124.0
2019-12-10 13:15:00,47.75,47.84,47.75,47.83,97025.0,46.6753,46.7632,46.6753,46.7535,97025.0
2019-12-10 13:20:00,47.83,47.83,47.79,47.82,88527.0,46.7535,46.7535,46.7144,46.7437,88527.0
2019-12-10 13:25:00,47.81,47.81,47.74,47.74,72772.0,46.7339,46.7339,46.6655,46.6655,72772.0
2019-12-10 13:30:00,47.75,47.76,47.74,47.76,71266.0,46.6753,46.685,46.6655,46.685,71266.0
2019-12-10 13:35:00,47.76,47.77,47.71,47.73,93915.0,46.685,46.6948,46.6362,46.6557,93915.0
2019-12-10 13:40:00,47.73,47.75,47.72,47.75,90817.0,46.6557,46.6753,46.6459,46.6753,90817.0
2019-12-10 13:45:00,47.75,47.81,47.75,47.77,64316.0,46.6753,46.7339,46.6753,46.6948,64316.0
2019-12-10 13:50:00,47.77,47.81,47.75,47.76,95304.0,46.6948,46.7339,46.6753,46.685,95304.0
2019-12-10 13:55:00,47.76,47.78,47.75,47.77,70156.0,46.685,46.7046,46.6753,46.6948,70156.0
2019-12-10 14:00:00,47.78,47.82,47.77,47.8,83688.0,46.7046,46.7437,46.6948,46.7241,83688.0
2019-12-10 14:05:00,47.8,47.84,47.79,47.83,92387.0,46.7241,46.7632,46.7144,46.7535,92387.0
2019-12-10 14:10:00,47.82,47.84,47.79,47.83,69055.0,46.7437,46.7632,46.7144,46.7535,69055.0
2019-12-10 14:15:00,47.82,47.83,47.78,47.79,57465.0,46.7437,46.7535,46.7046,46.7144,57465.0
2019-12-10 14:20:00,47.79,47.8,47.73,47.75,101105.0,46.7144,46.7241,46.6557,46.6753,101105.0
2019-12-10 14:25:00,47.75,47.75,47.67,47.68,93877.0,46.6753,46.6753,46.5971,46.6068,93877.0
2019-12-10 14:30:00,47.67,47.81,47.67,47.81,102539.0,46.5971,46.7339,46.5971,46.7339,102539.0
2019-12-10 14:35:00,47.8,47.81,47.77,47.78,139288.0,46.7241,46.7339,46.6948,46.7046,139288.0
2019-12-10 14:40:00,47.78,47.83,47.77,47.8,78550.0,46.7046,46.7535,46.6948,46.7241,78550.0
2019-12-10 14:45:00,47.8,47.83,47.77,47.79,114260.0,46.7241,46.7535,46.6948,46.7144,114260.0
2019-12-10 14:50:00,47.79,47.82,47.78,47.8,80369.0,46.7144,46.7437,46.7046,46.7241,80369.0
2019-12-10 14:55:00,47.8,47.81,47.78,47.8,94100.0,46.7241,46.7339,46.7046,46.7241,94100.0
2019-12-10 15:00:00,47.8,47.81,47.76,47.77,122151.0,46.7241,46.7339,46.685,46.6948,122151.0
2019-12-10 15:05:00,47.76,47.77,47.69,47.69,108667.0,46.685,46.6948,46.6166,46.6166,108667.0
2019-12-10 15:10:00,47.69,47.73,47.69,47.73,152718.0,46.6166,46.6557,46.6166,46.6557,152718.0
2019-12-10 15:15:00,47.73,47.73,47.67,47.67,126332.0,46.6557,46.6557,46.5971,46.5971,126332.0
2019-12-10 15:20:00,47.67,47.68,47.63,47.65,178686.0,46.5971,46.6068,46.558,46.5775,178686.0
2019-12-10 15:25:00,47.64,47.64,47.58,47.59,120444.0,46.5677,46.5677,46.5091,46.5189,120444.0
2019-12-10 15:30:00,47.59,47.6,47.42,47.42,232951.0,46.5189,46.5286,46.3527,46.3527,232951.0
2019-12-10 15:35:00,47.42,47.47,47.4,47.42,221800.0,46.3527,46.4016,46.3331,46.3527,221800.0
2019-12-10 15:40:00,47.41,47.44,47.4,47.43,119968.0,46.3429,46.3722,46.3331,46.3625,119968.0
2019-12-10 15:45:00,47.42,47.46,47.4,47.45,222455.0,46.3527,46.3918,46.3331,46.382,222455.0
2019-12-10 15:50:00,47.45,47.46,47.38,47.4,287255.0,46.382,46.3918,46.3136,46.3331,287255.0
2019-12-10 15:55:00,47.4,47.51,47.37,47.5,580173.0,46.3331,46.4407,46.3038,46.4309,580173.0
2019-12-11 09:30:00,47.75,48.29,47.69,48.2,1103807.0,46.6753,47.2031,46.6166,47.1151,1103807.0
2019-12-11 09:35:00,48.2,48.5,48.12,48.49,734525.0,47.1151,47.4084,47.0369,47.3986,734525.0
2019-12-11 09:40:00,48.49,48.71,48.4,48.69,730490.0,47.3986,47.6137,47.3106,47.5941,730490.0
2019-12-11 09:45:00,48.68,48.69,48.52,48.57,336182.0,47.5843,47.5941,47.4279,47.4768,336182.0
2019-12-11 09:50:00,48.57,48.67,48.54,48.62,324778.0,47.4768,47.5746,47.4475,47.5257,324778.0
2019-12-11 09:55:00,48.62,48.74,48.59,48.69,295031.0,47.5257,47.643,47.4964,47.5941,295031.0
2019-12-11 10:00:00,48.71,48.97,48.67,48.9,556344.0,47.6137,47.8678,47.5746,47.7994,556344.0
2019-12-11 10:05:00,48.91,49.1,48.9,49.01,678099.0,47.8092,47.9949,47.7994,47.9069,678099.0
2019-12-11 10:10:00,49.01,49.12,48.99,48.99,408645.0,47.9069,48.0144,47.8874,47.8874,408645.0
2019-12-11 10:15:00,49.0,49.12,48.91,48.99,402614.0,47.8971,48.0144,47.8092,47.8874,402614.0
2019-12-11 10:20:00,48.99,49.0,48.9,48.94,334427.0,47.8874,47.8971,47.7994,47.8385,334427.0
2019-12-11 10:25:00,48.94,49.06,48.92,48.99,290675.0,47.8385,47.9558,47.8189,47.8874,290675.0
2019-12-11 10:30:00,48.98,48.98,48.81,48.89,357856.0,47.8776,47.8776,47.7114,47.7896,357856.0
2019-12-11 10:35:00,48.9,48.96,48.86,48.94,180944.0,47.7994,47.858,47.7603,47.8385,180944.0
2019-12-11 10:40:00,48.95,49.0,48.87,48.96,135160.0,47.8483,47.8971,47.7701,47.858,135160.0
2019-12-11 10:45:00,48.96,48.98,48.85,48.88,294453.0,47.858,47.8776,47.7505,47.7798,294453.0
2019-12-11 10:50:00,48.87,48.91,48.82,48.82,166379.0,47.7701,47.8092,47.7212,47.7212,166379.0
2019-12-11 10:55:00,48.83,48.83,48.72,48.73,237948.0,47.731,47.731,47.6234,47.6332,237948.0
2019-12-11 11:00:00,48.73,48.84,48.72,48.81,246103.0,47.6332,47.7407,47.6234,47.7114,246103.0
2019-12-11 11:05:00,48.82,48.9,48.78,48.89,173563.0,47.7212,47.7994,47.6821,47.7896,173563.0
2019-12-11 11:10:00,48.89,48.98,48.85,48.96,218369.0,47.7896,47.8776,47.7505,47.858,218369.0
2019-12-11 11:15:00,48.95,48.98,48.9,48.91,169843.0,47.8483,47.8776,47.7994,47.8092,169843.0
2019-12-11 11:20:00,48.91,48.97,48.87,48.89,120046.0,47.8092,47.8678,47.7701,47.7896,120046.0
2019-12-11 11:25:00,48.88,48.97,48.88,48.92,210341.0,47.7798,47.8678,47.7798,47.8189,210341.0
2019-12-11 11:30:00,48.93,48.95,48.86,48.87,145734.0,47.8287,47.8483,47.7603,47.7701,145734.0
2019-12-11 11:35:00,48.86,48.95,48.85,48.89,175064.0,47.7603,47.8483,47.7505,47.7896,175064.0
2019-12-11 11:40:00,48.9,48.97,48.89,48.94,107220.0,47.7994,47.8678,47.7896,47.8385,107220.0
2019-12-11 11:45:00,48.94,48.95,48.89,48.91,93825.0,47.8385,47.8483,47.7896,47.8092,93825.0
2019-12-11 11:50:00,48.9,48.91,48.85,48.89,115216.0,47.7994,47.8092,47.7505,47.7896,115216.0
2019-12-11 11:55:00,48.9,48.9,48.83,48.85,102689.0,47.7994,47.7994,47.731,47.7505,102689.0
2019-12-11 12:00:00,48.84,48.89,48.83,48.89,82651.0,47.7407,47.7896,47.731,47.7896,82651.0
2019-12-11 12:05:00,48.88,48.89,48.83,48.84,86947.0,47.7798,47.7896,47.731,47.7407,86947.0
2019-12-11 12:10:00,48.84,48.85,48.77,48.78,88066.0,47.7407,47.7505,47.6723,47.6821,88066.0
2019-12-11 12:15:00,48.78,48.83,48.76,48.8,158658.0,47.6821,47.731,47.6625,47.7016,158658.0
2019-12-11 12:20:00,48.8,48.84,48.79,48.84,94276.0,47.7016,47.7407,47.6919,47.7407,94276.0
2019-12-11 12:25:00,48.84,48.94,48.83,48.9,128525.0,47.7407,47.8385,47.731,47.7994,128525.0
2019-12-11 12:30:00,48.9,48.93,48.85,48.93,117986.0,47.7994,47.8287,47.7505,47.8287,117986.0
2019-12-11 12:35:00,48.93,48.93,48.85,48.89,80444.0,47.8287,47.8287,47.7505,47.7896,80444.0
2019-12-11 12:40:00,48.9,48.92,48.85,48.86,67507.0,47.7994,47.8189,47.7505,47.7603,67507.0
2019-12-11 12:45:00,48.86,48.89,48.84,48.84,52202.0,47.7603,47.7896,47.7407,47.7407,52202.0
2019-12-11 12:50:00,48.84,48.88,48.83,48.86,49054.0,47.7407,47.7798,47.731,47.7603,49054.0
2019-12-11 12:55:00,48.86,48.88,48.86,48.87,46028.0,47.7603,47.7798,47.7603,47.7701,46028.0
2019-12-11 13:00:00,48.87,48.87,48.82,48.83,92969.0,47.7701,47.7701,47.7212,47.731,92969.0
2019-12-11 13:05:00,48.82,48.82,48.75,48.75,86970.0,47.7212,47.7212,47.6528,47.6528,86970.0
2019-12-11 13:10:00,48.75,48.79,48.75,48.75,87831.0,47.6528,47.6919,47.6528,47.6528,87831.0
2019-12-11 13:15:00,48.75,48.77,48.7,48.7,168166.0,47.6528,47.6723,47.6039,47.6039,168166.0
2019-12-11 13:20:00,48.7,48.84,48.7,48.84,122293.0,47.6039,47.7407,47.6039,47.7407,122293.0
2019-12-11 13:25:00,48.84,48.9,48.81,48.84,96123.0,47.7407,47.7994,47.7114,47.7407,96123.0
2019-12-11 13:30:00,48.85,48.86,48.78,48.81,78842.0,47.7505,47.7603,47.6821,47.7114,78842.0
2019-12-11 13:35:00,48.82,48.84,48.78,48.8,58767.0,47.7212,47.7407,47.6821,47.7016,58767.0
2019-12-11 13:40:00,48.8,48.82,48.78,48.8,94125.0,47.7016,47.7212,47.6821,47.7016,94125.0
2019-12-11 13:45:00,48.8,48.85,48.8,48.84,69561.0,47.7016,47.7505,47.7016,47.7407,69561.0
2019-12-11 13:50:00,48.84,48.91,48.83,48.87,95119.0,47.7407,47.8092,47.731,47.7701,95119.0
2019-12-11 13:55:00,48.88,48.94,48.87,48.92,83957.0,47.7798,47.8385,47.7701,47.8189,83957.0
2019-12-11 14:00:00,48.93,49.07,48.88,49.05,379861.0,47.8287,47.9656,47.7798,47.946,379861.0
2019-12-11 14:05:00,49.05,49.12,49.04,49.1,266856.0,47.946,48.0144,47.9362,47.9949,266856.0
2019-12-11 14:10:00,49.09,49.22,49.05,49.17,342445.0,47.9851,48.1122,47.946,48.0633,342445.0
2019-12-11 14:15:00,49.18,49.2,49.08,49.11,370197.0,48.0731,48.0926,47.9753,48.0047,370197.0
2019-12-11 14:20:00,49.1,49.19,49.08,49.16,129314.0,47.9949,48.0829,47.9753,48.0535,129314.0
2019-12-11 14:25:00,49.16,49.16,49.09,49.12,105840.0,48.0535,48.0535,47.9851,48.0144,105840.0
2019-12-11 14:30:00,49.12,49.17,49.09,49.12,154071.0,48.0144,48.0633,47.9851,48.0144,154071.0
2019-12-11 14:35:00,49.13,49.2,49.11,49.2,189862.0,48.0242,48.0926,48.0047,48.0926,189862.0
2019-12-11 14:40:00,49.19,49.25,49.13,49.23,267552.0,48.0829,48.1415,48.0242,48.122,267552.0
2019-12-11 14:45:00,49.23,49.25,49.18,49.23,129595.0,48.122,48.1415,48.0731,48.122,129595.0
2019-12-11 14:50:00,49.23,49.26,49.21,49.25,223385.0,48.122,48.1513,48.1024,48.1415,223385.0
2019-12-11 14:55:00,49.24,49.28,49.24,49.25,143984.0,48.1317,48.1708,48.1317,48.1415,143984.0
2019-12-11 15:00:00,49.25,49.27,49.16,49.16,155121.0,48.1415,48.1611,48.0535,48.0535,155121.0
2019-12-11 15:05:00,49.17,49.26,49.16,49.26,203595.0,48.0633,48.1513,48.0535,48.1513,203595.0
2019-12-11 15:10:00,49.26,49.31,49.21,49.25,263307.0,48.1513,48.2002,48.1024,48.1415,263307.0
2019-12-11 15:15:00,49.25,49.26,49.14,49.18,174920.0,48.1415,48.1513,48.034,48.0731,174920.0
2019-12-11 15:20:00,49.18,49.24,49.16,49.23,156464.0,48.0731,48.1317,48.0535,48.122,156464.0
2019-12-11 15:25:00,49.23,49.3,49.21,49.3,189152.0,48.122,48.1904,48.1024,48.1904,189152.0
2019-12-11 15:30:00,49.3,49.32,49.26,49.29,258705.0,48.1904,48.2099,48.1513,48.1806,258705.0
2019-12-11 15:35:00,49.28,49.29,49.18,49.21,248485.0,48.1708,48.1806,48.0731,48.1024,248485.0
2019-12-11 15:40:00,49.21,49.21,49.18,49.19,253421.0,48.1024,48.1024,48.0731,48.0829,253421.0
2019-12-11 15:45:00,49.2,49.23,49.11,49.12,412207.0,48.0926,48.122,48.0047,48.0144,412207.0
2019-12-11 15:50:00,49.12,49.24,49.11,49.23,672869.0,48.0144,48.1317,48.0047,48.122,672869.0
2019-12-11 15:55:00,49.23,49.34,49.21,49.26,1017978.0,48.122,48.2295,48.1024,48.1513,1017978.0
2019-12-12 09:30:00,49.37,50.16,49.32,50.05,2270790.0,48.2588,49.031,48.2099,48.9235,2270790.0
2019-12-12 09:35:00,50.06,50.65,49.78,50.58,1534822.0,48.9333,49.51,48.6596,49.4416,1534822.0
2019-12-12 09:40:00,50.58,50.67,50.4,50.63,934401.0,49.4416,49.5295,49.2656,49.4904,934401.0
2019-12-12 09:45:00,50.64,50.65,50.31,50.55,682542.0,49.5002,49.51,49.1777,49.4122,682542.0
2019-12-12 09:50:00,50.55,50.94,50.53,50.91,830171.0,49.4122,49.7935,49.3927,49.7641,830171.0
2019-12-12 09:55:00,50.91,50.98,50.8,50.98,813024.0,49.7641,49.8326,49.6566,49.8326,813024.0
2019-12-12 10:00:00,50.97,51.15,50.93,51.08,1318793.0,49.8228,49.9987,49.7837,49.9303,1318793.0
2019-12-12 10:05:00,51.07,51.28,50.93,51.21,846578.0,49.9205,50.1258,49.7837,50.0574,846578.0
2019-12-12 10:10:00,51.21,51.33,51.1,51.22,600135.0,50.0574,50.1747,49.9499,50.0672,600135.0
2019-12-12 10:15:00,51.22,51.25,51.0,51.09,521245.0,50.0672,50.0965,49.8521,49.9401,521245.0
2019-12-12 10:20:00,51.09,51.21,51.02,51.07,397725.0,49.9401,50.0574,49.8717,49.9205,397725.0
2019-12-12 10:25:00,51.06,51.1,50.93,50.97,454922.0,49.9108,49.9499,49.7837,49.8228,454922.0
2019-12-12 10:30:00,50.98,51.08,50.91,51.01,446100.0,49.8326,49.9303,49.7641,49.8619,446100.0
2019-12-12 10:35:00,51.0,51.01,50.85,50.89,584531.0,49.8521,49.8619,49.7055,49.7446,584531.0
2019-12-12 10:40:00,50.9,50.9,50.67,50.71,557789.0,49.7544,49.7544,49.5295,49.5686,557789.0
2019-12-12 10:45:00,50.72,50.79,50.65,50.69,420874.0,49.5784,49.6468,49.51,49.5491,420874.0
2019-12-12 10:50:00,50.69,50.99,50.69,50.98,649361.0,49.5491,49.8423,49.5491,49.8326,649361.0
2019-12-12 10:55:00,50.99,51.05,50.77,50.8,381482.0,49.8423,49.901,49.6273,49.6566,381482.0
2019-12-12 11:00:00,50.8,50.81,50.53,50.6,430809.0,49.6566,49.6664,49.3927,49.4611,430809.0
2019-12-12 11:05:00,50.6,50.68,50.58,50.65,228244.0,49.4611,49.5393,49.4416,49.51,228244.0
2019-12-12 11:10:00,50.66,50.7,50.6,50.62,177734.0,49.5198,49.5589,49.4611,49.4807,177734.0
2019-12-12 11:15:00,50.61,50.69,50.53,50.64,264767.0,49.4709,49.5491,49.3927,49.5002,264767.0
2019-12-12 11:20:00,50.63,50.69,50.55,50.69,416815.0,49.4904,49.5491,49.4122,49.5491,416815.0
2019-12-12 11:25:00,50.69,50.78,50.62,50.62,317847.0,49.5491,49.6371,49.4807,49.4807,317847.0
2019-12-12 11:30:00,50.63,50.69,50.53,50.61,404191.0,49.4904,49.5491,49.3927,49.4709,404191.0
2019-12-12 11:35:00,50.62,50.73,50.52,50.71,241901.0,49.4807,49.5882,49.3829,49.5686,241901.0
2019-12-12 11:40:00,50.7,50.7,50.53,50.53,150863.0,49.5589,49.5589,49.3927,49.3927,150863.0
2019-12-12 11:45:00,50.52,50.76,50.5,50.68,385290.0,49.3829,49.6175,49.3634,49.5393,385290.0
2019-12-12 11:50:00,50.68,50.93,50.66,50.8,434538.0,49.5393,49.7837,49.5198,49.6566,434538.0
2019-12-12 11:55:00,50.8,50.85,50.62,50.84,256998.0,49.6566,49.7055,49.4807,49.6957,256998.0
2019-12-12 12:00:00,50.83,50.84,50.66,50.67,322362.0,49.6859,49.6957,49.5198,49.5295,322362.0
2019-12-12 12:05:00,50.67,50.7,50.65,50.7,209788.0,49.5295,49.5589,49.51,49.5589,209788.0
2019-12-12 12:10:00,50.7,50.7,50.6,50.68,243074.0,49.5589,49.5589,49.4611,49.5393,243074.0
2019-12-12 12:15:00,50.68,50.77,50.67,50.75,191079.0,49.5393,49.6273,49.5295,49.6077,191079.0
2019-12-12 12:20:00,50.75,50.75,50.58,50.58,195641.0,49.6077,49.6077,49.4416,49.4416,195641.0
2019-12-12 12:25:00,50.59,50.59,50.51,50.54,293108.0,49.4513,49.4513,49.3731,49.4025,293108.0
2019-12-12 12:30:00,50.54,50.77,50.54,50.69,379408.0,49.4025,49.6273,49.4025,49.5491,379408.0
2019-12-12 12:35:00,50.69,50.85,50.68,50.82,241959.0,49.5491,49.7055,49.5393,49.6762,241959.0
2019-12-12 12:40:00,50.82,50.83,50.71,50.74,232414.0,49.6762,49.6859,49.5686,49.598,232414.0
2019-12-12 12:45:00,50.73,50.8,50.66,50.72,356910.0,49.5882,49.6566,49.5198,49.5784,356910.0
2019-12-12 12:50:00,50.73,50.77,50.7,50.71,179598.0,49.5882,49.6273,49.5589,49.5686,179598.0
2019-12-12 12:55:00,50.71,50.79,50.62,50.62,216642.0,49.5686,49.6468,49.4807,49.4807,216642.0
2019-12-12 13:00:00,50.62,50.77,50.62,50.7,227237.0,49.4807,49.6273,49.4807,49.5589,227237.0
2019-12-12 13:05:00,50.71,50.83,50.67,50.73,440741.0,49.5686,49.6859,49.5295,49.5882,440741.0
2019-12-12 13:10:00,50.73,50.75,50.66,50.69,241496.0,49.5882,49.6077,49.5198,49.5491,241496.0
2019-12-12 13:15:00,50.69,50.72,50.68,50.72,168782.0,49.5491,49.5784,49.5393,49.5784,168782.0
2019-12-12 13:20:00,50.72,50.75,50.7,50.72,205041.0,49.5784,49.6077,49.5589,49.5784,205041.0
2019-12-12 13:25:00,50.72,50.76,50.7,50.71,150850.0,49.5784,49.6175,49.5589,49.5686,150850.0
2019-12-12 13:30:00,50.71,50.76,50.69,50.73,157742.0,49.5686,49.6175,49.5491,49.5882,157742.0
2019-12-12 13:35:00,50.73,50.74,50.59,50.63,168257.0,49.5882,49.598,49.4513,49.4904,168257.0
2019-12-12 13:40:00,50.62,50.68,50.6,50.66,152844.0,49.4807,49.5393,49.4611,49.5198,152844.0
2019-12-12 13:45:00,50.66,50.67,50.6,50.63,138691.0,49.5198,49.5295,49.4611,49.4904,138691.0
2019-12-12 13:50:00,50.63,50.71,50.61,50.65,139230.0,49.4904,49.5686,49.4709,49.51,139230.0
2019-12-12 13:55:00,50.64,50.71,50.63,50.7,122703.0,49.5002,49.5686,49.4904,49.5589,122703.0
2019-12-12 14:00:00,50.71,50.72,50.65,50.67,127337.0,49.5686,49.5784,49.51,49.5295,127337.0
2019-12-12 14:05:00,50.67,50.78,50.62,50.76,585958.0,49.5295,49.6371,49.4807,49.6175,585958.0
2019-12-12 14:10:00,50.75,50.83,50.62,50.68,334333.0,49.6077,49.6859,49.4807,49.5393,334333.0
2019-12-12 14:15:00,50.69,50.81,50.63,50.81,443194.0,49.5491,49.6664,49.4904,49.6664,443194.0
2019-12-12 14:20:00,50.81,50.82,50.76,50.8,184270.0,49.6664,49.6762,49.6175,49.6566,184270.0
2019-12-12 14:25:00,50.8,50.87,50.8,50.83,250575.0,49.6566,49.725,49.6566,49.6859,250575.0
2019-12-12 14:30:00,50.83,51.15,50.8,51.08,910753.0,49.6859,49.9987,49.6566,49.9303,910753.0
2019-12-12 14:35:00,51.08,51.09,50.77,50.88,538407.0,49.9303,49.9401,49.6273,49.7348,538407.0
2019-12-12 14:40:00,50.89,50.98,50.89,50.92,205179.0,49.7446,49.8326,49.7446,49.7739,205179.0
2019-12-12 14:45:00,50.91,50.95,50.86,50.88,194042.0,49.7641,49.8032,49.7153,49.7348,194042.0
2019-12-12 14:50:00,50.88,50.95,50.85,50.93,161783.0,49.7348,49.8032,49.7055,49.7837,161783.0
2019-12-12 14:55:00,50.94,50.96,50.88,50.91,224527.0,49.7935,49.813,49.7348,49.7641,224527.0
2019-12-12 15:00:00,50.91,51.1,50.89,51.06,259996.0,49.7641,49.9499,49.7446,49.9108,259996.0
2019-12-12 15:05:00,51.07,51.08,51.0,51.01,191580.0,49.9205,49.9303,49.8521,49.8619,191580.0
2019-12-12 15:10:00,51.01,51.02,50.89,50.89,243013.0,49.8619,49.8717,49.7446,49.7446,243013.0
2019-12-12 15:15:00,50.89,50.98,50.89,50.95,303198.0,49.7446,49.8326,49.7446,49.8032,303198.0
2019-12-12 15:20:00,50.96,51.06,50.95,51.01,307664.0,49.813,49.9108,49.8032,49.8619,307664.0
2019-12-12 15:25:00,51.01,51.01,50.93,50.95,278863.0,49.8619,49.8619,49.7837,49.8032,278863.0
2019-12-12 15:30:00,50.95,50.96,50.81,50.83,239960.0,49.8032,49.813,49.6664,49.6859,239960.0
2019-12-12 15:35:00,50.82,50.87,50.81,50.83,290525.0,49.6762,49.725,49.6664,49.6859,290525.0
2019-12-12 15:40:00,50.82,50.87,50.81,50.85,337213.0,49.6762,49.725,49.6664,49.7055,337213.0
2019-12-12 15:45:00,50.86,50.97,50.77,50.97,616859.0,49.7153,49.8228,49.6273,49.8228,616859.0
2019-12-12 15:50:00,50.97,51.08,50.94,51.05,745722.0,49.8228,49.9303,49.7935,49.901,745722.0
2019-12-12 15:55:00,51.05,51.06,50.97,50.98,912471.0,49.901,49.9108,49.8228,49.8326,912471.0
2019-12-13 09:30:00,51.01,51.58,50.7,50.74,1748306.0,49.8619,50.4191,49.5589,49.598,1748306.0
2019-12-13 09:35:00,50.75,51.48,50.74,51.48,837903.0,49.6077,50.3213,49.598,50.3213,837903.0
2019-12-13 09:40:00,51.48,51.5,51.14,51.23,499192.0,50.3213,50.3409,49.989,50.0769,499192.0
2019-12-13 09:45:00,51.24,51.35,51.12,51.26,305099.0,50.0867,50.1942,49.9694,50.1063,305099.0
2019-12-13 09:50:00,51.26,51.45,51.07,51.43,515272.0,50.1063,50.292,49.9205,50.2724,515272.0
2019-12-13 09:55:00,51.43,51.45,51.16,51.18,331779.0,50.2724,50.292,50.0085,50.0281,331779.0
2019-12-13 10:00:00,51.18,51.98,51.1,51.98,1013198.0,50.0281,50.8101,49.9499,50.8101,1013198.0
2019-12-13 10:05:00,51.97,52.19,51.85,52.14,950911.0,50.8003,51.0153,50.683,50.9665,950911.0
2019-12-13 10:10:00,52.13,52.32,51.87,51.9,1018258.0,50.9567,51.1424,50.7025,50.7319,1018258.0
2019-12-13 10:15:00,51.91,52.08,51.65,52.01,972309.0,50.7416,50.9078,50.4875,50.8394,972309.0
2019-12-13 10:20:00,52.0,52.02,51.8,51.87,584491.0,50.8296,50.8492,50.6341,50.7025,584491.0
2019-12-13 10:25:00,51.87,52.02,51.64,51.81,789580.0,50.7025,50.8492,50.4777,50.6439,789580.0
2019-12-13 10:30:00,51.81,51.88,51.57,51.67,1001191.0,50.6439,50.7123,50.4093,50.507,1001191.0
2019-12-13 10:35:00,51.66,51.67,51.15,51.41,882578.0,50.4973,50.507,49.9987,50.2529,882578.0
2019-12-13 10:40:00,51.41,51.54,51.38,51.41,463482.0,50.2529,50.38,50.2236,50.2529,463482.0
2019-12-13 10:45:00,51.42,51.74,51.33,51.55,646365.0,50.2627,50.5755,50.1747,50.3897,646365.0
2019-12-13 10:50:00,51.55,51.57,51.37,51.38,269817.0,50.3897,50.4093,50.2138,50.2236,269817.0
2019-12-13 10:55:00,51.37,51.46,51.24,51.31,325425.0,50.2138,50.3018,50.0867,50.1551,325425.0
2019-12-13 11:00:00,51.32,51.36,51.16,51.32,386009.0,50.1649,50.204,50.0085,50.1649,386009.0
2019-12-13 11:05:00,51.32,51.42,51.32,51.4,390644.0,50.1649,50.2627,50.1649,50.2431,390644.0
2019-12-13 11:10:00,51.4,51.43,51.26,51.31,198552.0,50.2431,50.2724,50.1063,50.1551,198552.0
2019-12-13 11:15:00,51.32,51.36,51.2,51.21,184632.0,50.1649,50.204,50.0476,50.0574,184632.0
2019-12-13 11:20:00,51.21,51.21,51.05,51.06,324785.0,50.0574,50.0574,49.901,49.9108,324785.0
2019-12-13 11:25:00,51.06,51.08,50.97,51.05,362035.0,49.9108,49.9303,49.8228,49.901,362035.0
2019-12-13 11:30:00,51.05,51.23,51.04,51.17,324694.0,49.901,50.0769,49.8912,50.0183,324694.0
2019-12-13 11:35:00,51.18,51.42,51.17,51.41,378457.0,50.0281,50.2627,50.0183,50.2529,378457.0
2019-12-13 11:40:00,51.41,51.43,51.31,51.42,193257.0,50.2529,50.2724,50.1551,50.2627,193257.0
2019-12-13 11:45:00,51.43,51.49,51.37,51.38,237658.0,50.2724,50.3311,50.2138,50.2236,237658.0
2019-12-13 11:50:00,51.39,51.4,51.2,51.3,156487.0,50.2333,50.2431,50.0476,50.1454,156487.0
2019-12-13 11:55:00,51.29,51.47,51.29,51.46,253570.0,50.1356,50.3115,50.1356,50.3018,253570.0
2019-12-13 12:00:00,51.46,51.57,51.42,51.44,250402.0,50.3018,50.4093,50.2627,50.2822,250402.0
2019-12-13 12:05:00,51.44,51.51,51.38,51.42,172926.0,50.2822,50.3506,50.2236,50.2627,172926.0
2019-12-13 12:10:00,51.42,51.51,51.39,51.47,210293.0,50.2627,50.3506,50.2333,50.3115,210293.0
2019-12-13 12:15:00,51.47,51.48,51.27,51.34,235747.0,50.3115,50.3213,50.116,50.1845,235747.0
2019-12-13 12:20:00,51.34,51.37,51.31,51.37,98984.0,50.1845,50.2138,50.1551,50.2138,98984.0
2019-12-13 12:25:00,51.37,51.4,51.33,51.36,60456.0,50.2138,50.2431,50.1747,50.204,60456.0
2019-12-13 12:30:00,51.36,51.43,51.34,51.42,129520.0,50.204,50.2724,50.1845,50.2627,129520.0
2019-12-13 12:35:00,51.42,51.49,51.4,51.46,98825.0,50.2627,50.3311,50.2431,50.3018,98825.0
2019-12-13 12:40:00,51.47,51.47,51.4,51.42,127886.0,50.3115,50.3115,50.2431,50.2627,127886.0
2019-12-13 12:45:00,51.42,51.44,51.41,51.43,55054.0,50.2627,50.2822,50.2529,50.2724,55054.0
2019-12-13 12:50:00,51.43,51.44,51.38,51.43,85191.0,50.2724,50.2822,50.2236,50.2724,85191.0
2019-12-13 12:55:00,51.43,51.57,51.41,51.56,199039.0,50.2724,50.4093,50.2529,50.3995,199039.0
2019-12-13 13:00:00,51.55,51.65,51.53,51.54,220139.0,50.3897,50.4875,50.3702,50.38,220139.0
2019-12-13 13:05:00,51.53,51.53,51.43,51.46,236587.0,50.3702,50.3702,50.2724,50.3018,236587.0
2019-12-13 13:10:00,51.46,51.52,51.45,51.46,125205.0,50.3018,50.3604,50.292,50.3018,125205.0
2019-12-13 13:15:00,51.45,51.46,51.33,51.4,180220.0,50.292,50.3018,50.1747,50.2431,180220.0
2019-12-13 13:20:00,51.4,51.46,51.4,51.45,117439.0,50.2431,50.3018,50.2431,50.292,117439.0
2019-12-13 13:25:00,51.45,51.45,51.37,51.37,86249.0,50.292,50.292,50.2138,50.2138,86249.0
2019-12-13 13:30:00,51.37,51.42,51.36,51.41,79566.0,50.2138,50.2627,50.204,50.2529,79566.0
2019-12-13 13:35:00,51.4,51.42,51.34,51.36,90811.0,50.2431,50.2627,50.1845,50.204,90811.0
2019-12-13 13:40:00,51.36,51.4,51.33,51.39,147878.0,50.204,50.2431,50.1747,50.2333,147878.0
2019-12-13 13:45:00,51.38,51.39,51.35,51.39,102712.0,50.2236,50.2333,50.1942,50.2333,102712.0
2019-12-13 13:50:00,51.39,51.4,51.34,51.36,130165.0,50.2333,50.2431,50.1845,50.204,130165.0
2019-12-13 13:55:00,51.36,51.39,51.26,51.29,314423.0,50.204,50.2333,50.1063,50.1356,314423.0
2019-12-13 14:00:00,51.3,51.3,51.17,51.18,214094.0,50.1454,50.1454,50.0183,50.0281,214094.0
2019-12-13 14:05:00,51.18,51.2,51.15,51.17,169048.0,50.0281,50.0476,49.9987,50.0183,169048.0
2019-12-13 14:10:00,51.18,51.21,51.15,51.16,88365.0,50.0281,50.0574,49.9987,50.0085,88365.0
2019-12-13 14:15:00,51.16,51.25,51.08,51.13,247845.0,50.0085,50.0965,49.9303,49.9792,247845.0
2019-12-13 14:20:00,51.13,51.19,51.04,51.16,189805.0,49.9792,50.0378,49.8912,50.0085,189805.0
2019-12-13 14:25:00,51.16,51.18,51.09,51.11,92683.0,50.0085,50.0281,49.9401,49.9596,92683.0
2019-12-13 14:30:00,51.11,51.13,50.98,51.08,393339.0,49.9596,49.9792,49.8326,49.9303,393339.0
2019-12-13 14:35:00,51.1,51.11,50.99,51.0,137616.0,49.9499,49.9596,49.8423,49.8521,137616.0
2019-12-13 14:40:00,51.0,51.08,50.96,51.06,252770.0,49.8521,49.9303,49.813,49.9108,252770.0
2019-12-13 14:45:00,51.08,51.09,50.98,51.0,218376.0,49.9303,49.9401,49.8326,49.8521,218376.0
2019-12-13 14:50:00,50.99,51.08,50.98,51.08,148623.0,49.8423,49.9303,49.8326,49.9303,148623.0
2019-12-13 14:55:00,51.08,51.18,51.07,51.17,131652.0,49.9303,50.0281,49.9205,50.0183,131652.0
2019-12-13 15:00:00,51.18,51.24,51.17,51.22,108134.0,50.0281,50.0867,50.0183,50.0672,108134.0
2019-12-13 15:05:00,51.22,51.27,51.2,51.22,150567.0,50.0672,50.116,50.0476,50.0672,150567.0
2019-12-13 15:10:00,51.23,51.26,51.14,51.18,205141.0,50.0769,50.1063,49.989,50.0281,205141.0
2019-12-13 15:15:00,51.17,51.23,51.17,51.2,73072.0,50.0183,50.0769,50.0183,50.0476,73072.0
2019-12-13 15:20:00,51.2,51.26,51.19,51.23,123599.0,50.0476,50.1063,50.0378,50.0769,123599.0
2019-12-13 15:25:00,51.23,51.24,51.2,51.21,100572.0,50.0769,50.0867,50.0476,50.0574,100572.0
2019-12-13 15:30:00,51.21,51.28,51.2,51.25,185909.0,50.0574,50.1258,50.0476,50.0965,185909.0
2019-12-13 15:35:00,51.25,51.28,51.22,51.28,118329.0,50.0965,50.1258,50.0672,50.1258,118329.0
2019-12-13 15:40:00,51.28,51.33,51.27,51.3,203778.0,50.1258,50.1747,50.116,50.1454,203778.0
2019-12-13 15:45:00,51.29,51.3,51.22,51.26,245672.0,50.1356,50.1454,50.0672,50.1063,245672.0
2019-12-13 15:50:00,51.26,51.28,51.23,51.26,362447.0,50.1063,50.1258,50.0769,50.1063,362447.0
2019-12-13 15:55:00,51.25,51.26,51.19,51.22,836487.0,50.0965,50.1063,50.0378,50.0672,836487.0
2019-12-16 09:30:00,52.7,53.2,52.69,53.07,2607435.0,51.5139,52.0026,51.5041,51.8755,2607435.0
2019-12-16 09:35:00,53.07,53.25,52.78,52.95,720529.0,51.8755,52.0515,51.5921,51.7582,720529.0
2019-12-16 09:40:00,52.95,53.4,52.93,53.3,1187700.0,51.7582,52.1981,51.7387,52.1004,1187700.0
2019-12-16 09:45:00,53.31,53.38,53.1,53.12,623975.0,52.1101,52.1786,51.9049,51.9244,623975.0
2019-12-16 09:50:00,53.12,53.33,53.09,53.33,781121.0,51.9244,52.1297,51.8951,52.1297,781121.0
2019-12-16 09:55:00,53.33,53.35,53.05,53.25,1134891.0,52.1297,52.1492,51.856,52.0515,1134891.0
2019-12-16 10:00:00,53.24,53.34,53.11,53.31,659112.0,52.0417,52.1395,51.9146,52.1101,659112.0
2019-12-16 10:05:00,53.31,53.44,53.26,53.4,1087256.0,52.1101,52.2372,52.0613,52.1981,1087256.0
2019-12-16 10:10:00,53.39,53.66,53.39,53.5,886648.0,52.1883,52.4523,52.1883,52.2959,886648.0
2019-12-16 10:15:00,53.5,53.52,53.4,53.42,394521.0,52.2959,52.3154,52.1981,52.2177,394521.0
2019-12-16 10:20:00,53.42,53.45,53.31,53.35,564625.0,52.2177,52.247,52.1101,52.1492,564625.0
2019-12-16 10:25:00,53.34,53.68,53.34,53.68,748477.0,52.1395,52.4718,52.1395,52.4718,748477.0
2019-12-16 10:30:00,53.67,53.89,53.67,53.81,970884.0,52.462,52.6771,52.462,52.5989,970884.0
2019-12-16 10:35:00,53.81,53.85,53.63,53.83,435731.0,52.5989,52.638,52.4229,52.6184,435731.0
2019-12-16 10:40:00,53.83,53.84,53.68,53.69,283808.0,52.6184,52.6282,52.4718,52.4816,283808.0
2019-12-16 10:45:00,53.69,53.72,53.53,53.57,288144.0,52.4816,52.5109,52.3252,52.3643,288144.0
2019-12-16 10:50:00,53.56,53.63,53.55,53.55,245687.0,52.3545,52.4229,52.3447,52.3447,245687.0
2019-12-16 10:55:00,53.55,53.74,53.55,53.7,342572.0,52.3447,52.5305,52.3447,52.4914,342572.0
2019-12-16 11:00:00,53.71,53.85,53.67,53.78,364507.0,52.5011,52.638,52.462,52.5696,364507.0
2019-12-16 11:05:00,53.78,53.81,53.73,53.73,324500.0,52.5696,52.5989,52.5207,52.5207,324500.0
2019-12-16 11:10:00,53.73,53.84,53.7,53.84,310060.0,52.5207,52.6282,52.4914,52.6282,310060.0
2019-12-16 11:15:00,53.83,53.98,53.83,53.96,574526.0,52.6184,52.765,52.6184,52.7455,574526.0
2019-12-16 11:20:00,53.96,54.15,53.95,54.12,756310.0,52.7455,52.9312,52.7357,52.9019,756310.0
2019-12-16 11:25:00,54.12,54.19,54.02,54.17,554014.0,52.9019,52.9703,52.8041,52.9508,554014.0
2019-12-16 11:30:00,54.16,54.3,54.08,54.11,759800.0,52.941,53.0778,52.8628,52.8921,759800.0
2019-12-16 11:35:00,54.1,54.16,54.03,54.05,423349.0,52.8823,52.941,52.8139,52.8335,423349.0
2019-12-16 11:40:00,54.05,54.05,53.84,53.92,492131.0,52.8335,52.8335,52.6282,52.7064,492131.0
2019-12-16 11:45:00,53.94,53.98,53.81,53.89,313845.0,52.7259,52.765,52.5989,52.6771,313845.0
2019-12-16 11:50:00,53.89,53.91,53.65,53.7,527337.0,52.6771,52.6966,52.4425,52.4914,527337.0
2019-12-16 11:55:00,53.69,53.86,53.67,53.76,309961.0,52.4816,52.6477,52.462,52.55,309961.0
2019-12-16 12:00:00,53.77,53.86,53.71,53.86,404612.0,52.5598,52.6477,52.5011,52.6477,404612.0
2019-12-16 12:05:00,53.87,53.91,53.73,53.76,348308.0,52.6575,52.6966,52.5207,52.55,348308.0
2019-12-16 12:10:00,53.75,54.03,53.73,54.03,332249.0,52.5402,52.8139,52.5207,52.8139,332249.0
2019-12-16 12:15:00,54.03,54.09,53.95,54.02,403419.0,52.8139,52.8726,52.7357,52.8041,403419.0
2019-12-16 12:20:00,54.01,54.03,53.97,54.01,240047.0,52.7944,52.8139,52.7553,52.7944,240047.0
2019-12-16 12:25:00,54.01,54.04,53.97,54.04,184463.0,52.7944,52.8237,52.7553,52.8237,184463.0
2019-12-16 12:30:00,54.04,54.08,53.96,53.96,446515.0,52.8237,52.8628,52.7455,52.7455,446515.0
2019-12-16 12:35:00,53.96,53.97,53.8,53.8,447271.0,52.7455,52.7553,52.5891,52.5891,447271.0
2019-12-16 12:40:00,53.8,53.82,53.62,53.67,332027.0,52.5891,52.6086,52.4132,52.462,332027.0
2019-12-16 12:45:00,53.67,53.68,53.6,53.65,169405.0,52.462,52.4718,52.3936,52.4425,169405.0
2019-12-16 12:50:00,53.64,53.66,53.62,53.63,121994.0,52.4327,52.4523,52.4132,52.4229,121994.0
2019-12-16 12:55:00,53.63,53.66,53.55,53.62,597410.0,52.4229,52.4523,52.3447,52.4132,597410.0
2019-12-16 13:00:00,53.61,53.62,53.45,53.58,520313.0,52.4034,52.4132,52.247,52.3741,520313.0
2019-12-16 13:05:00,53.58,53.59,53.5,53.51,152727.0,52.3741,52.3838,52.2959,52.3056,152727.0
2019-12-16 13:10:00,53.51,53.51,53.41,53.47,286511.0,52.3056,52.3056,52.2079,52.2665,286511.0
2019-12-16 13:15:00,53.47,53.47,53.38,53.46,302360.0,52.2665,52.2665,52.1786,52.2568,302360.0
2019-12-16 13:20:00,53.46,53.48,53.39,53.39,229599.0,52.2568,52.2763,52.1883,52.1883,229599.0
2019-12-16 13:25:00,53.38,53.39,53.33,53.33,234123.0,52.1786,52.1883,52.1297,52.1297,234123.0
2019-12-16 13:30:00,53.34,53.45,53.33,53.38,168217.0,52.1395,52.247,52.1297,52.1786,168217.0
2019-12-16 13:35:00,53.38,53.41,53.28,53.37,275219.0,52.1786,52.2079,52.0808,52.1688,275219.0
2019-12-16 13:40:00,53.37,53.41,53.29,53.31,180445.0,52.1688,52.2079,52.0906,52.1101,180445.0
2019-12-16 13:45:00,53.3,53.34,53.19,53.23,285347.0,52.1004,52.1395,51.9928,52.0319,285347.0
2019-12-16 13:50:00,53.24,53.37,53.2,53.36,165864.0,52.0417,52.1688,52.0026,52.159,165864.0
2019-12-16 13:55:00,53.36,53.36,53.27,53.36,154807.0,52.159,52.159,52.071,52.159,154807.0
2019-12-16 14:00:00,53.36,53.41,53.32,53.38,162560.0,52.159,52.2079,52.1199,52.1786,162560.0
2019-12-16 14:05:00,53.37,53.39,53.25,53.29,231499.0,52.1688,52.1883,52.0515,52.0906,231499.0
2019-12-16 14:10:00,53.29,53.33,53.26,53.3,99746.0,52.0906,52.1297,52.0613,52.1004,99746.0
2019-12-16 14:15:00,53.3,53.32,53.26,53.28,145563.0,52.1004,52.1199,52.0613,52.0808,145563.0
2019-12-16 14:20:00,53.28,53.3,53.25,53.26,77068.0,52.0808,52.1004,52.0515,52.0613,77068.0
2019-12-16 14:25:00,53.26,53.35,53.26,53.27,218156.0,52.0613,52.1492,52.0613,52.071,218156.0
2019-12-16 14:30:00,53.27,53.31,53.16,53.19,308703.0,52.071,52.1101,51.9635,51.9928,308703.0
2019-12-16 14:35:00,53.19,53.27,53.14,53.18,274091.0,51.9928,52.071,51.944,51.9831,274091.0
2019-12-16 14:40:00,53.17,53.17,53.09,53.11,234889.0,51.9733,51.9733,51.8951,51.9146,234889.0
2019-12-16 14:45:00,53.11,53.13,53.02,53.02,301451.0,51.9146,51.9342,51.8267,51.8267,301451.0
2019-12-16 14:50:00,53.03,53.03,52.87,52.94,395678.0,51.8364,51.8364,51.68,51.7485,395678.0
2019-12-16 14:55:00,52.94,53.04,52.93,53.03,249964.0,51.7485,51.8462,51.7387,51.8364,249964.0
2019-12-16 15:00:00,53.03,53.03,52.94,52.96,172747.0,51.8364,51.8364,51.7485,51.768,172747.0
2019-12-16 15:05:00,52.96,52.97,52.91,52.94,114991.0,51.768,51.7778,51.7191,51.7485,114991.0
2019-12-16 15:10:00,52.94,52.95,52.8,52.81,290983.0,51.7485,51.7582,51.6116,51.6214,290983.0
2019-12-16 15:15:00,52.82,52.88,52.8,52.87,206678.0,51.6312,51.6898,51.6116,51.68,206678.0
2019-12-16 15:20:00,52.87,52.91,52.83,52.88,247151.0,51.68,51.7191,51.6409,51.6898,247151.0
2019-12-16 15:25:00,52.88,52.88,52.82,52.83,200700.0,51.6898,51.6898,51.6312,51.6409,200700.0
2019-12-16 15:30:00,52.83,52.92,52.75,52.91,456949.0,51.6409,51.7289,51.5627,51.7191,456949.0
2019-12-16 15:35:00,52.9,52.96,52.89,52.94,303203.0,51.7094,51.768,51.6996,51.7485,303203.0
2019-12-16 15:40:00,52.94,53.0,52.93,52.97,287188.0,51.7485,51.8071,51.7387,51.7778,287188.0
2019-12-16 15:45:00,52.96,52.97,52.9,52.94,348084.0,51.768,51.7778,51.7094,51.7485,348084.0
2019-12-16 15:50:00,52.94,53.01,52.91,52.92,584765.0,51.7485,51.8169,51.7191,51.7289,584765.0
2019-12-16 15:55:00,52.92,52.98,52.92,52.95,797588.0,51.7289,51.7876,51.7289,51.7582,797588.0
2019-12-17 09:30:00,53.99,54.0,53.35,53.47,2066269.0,52.7748,52.7846,52.1492,52.2665,2066269.0
2019-12-17 09:35:00,53.45,53.51,52.92,53.09,1406645.0,52.247,52.3056,51.7289,51.8951,1406645.0
2019-12-17 09:40:00,53.1,53.26,52.94,53.07,980426.0,51.9049,52.0613,51.7485,51.8755,980426.0
2019-12-17 09:45:00,53.07,53.25,52.91,53.01,881918.0,51.8755,52.0515,51.7191,51.8169,881918.0
2019-12-17 09:50:00,53.01,53.21,52.91,52.94,715679.0,51.8169,52.0124,51.7191,51.7485,715679.0
2019-12-17 09:55:00,52.95,53.02,52.9,52.96,570483.0,51.7582,51.8267,51.7094,51.768,570483.0
2019-12-17 10:00:00,52.96,53.26,52.94,53.19,537223.0,51.768,52.0613,51.7485,51.9928,537223.0
2019-12-17 10:05:00,53.2,53.27,53.0,53.05,584292.0,52.0026,52.071,51.8071,51.856,584292.0
2019-12-17 10:10:00,53.05,53.06,52.8,52.94,694445.0,51.856,51.8658,51.6116,51.7485,694445.0
2019-12-17 10:15:00,52.96,53.18,52.95,53.15,438740.0,51.768,51.9831,51.7582,51.9537,438740.0
2019-12-17 10:20:00,53.14,53.23,53.07,53.08,323165.0,51.944,52.0319,51.8755,51.8853,323165.0
2019-12-17 10:25:00,53.08,53.32,53.03,53.3,479641.0,51.8853,52.1199,51.8364,52.1004,479641.0
2019-12-17 10:30:00,53.29,53.37,53.2,53.23,429391.0,52.0906,52.1688,52.0026,52.0319,429391.0
2019-12-17 10:35:00,53.22,53.23,53.09,53.16,313545.0,52.0222,52.0319,51.8951,51.9635,313545.0
2019-12-17 10:40:00,53.16,53.16,53.04,53.08,270324.0,51.9635,51.9635,51.8462,51.8853,270324.0
2019-12-17 10:45:00,53.07,53.09,52.96,53.05,306010.0,51.8755,51.8951,51.768,51.856,306010.0
2019-12-17 10:50:00,53.06,53.2,53.02,53.18,236288.0,51.8658,52.0026,51.8267,51.9831,236288.0
2019-12-17 10:55:00,53.17,53.2,53.04,53.07,233305.0,51.9733,52.0026,51.8462,51.8755,233305.0
2019-12-17 11:00:00,53.07,53.15,53.05,53.1,176006.0,51.8755,51.9537,51.856,51.9049,176006.0
2019-12-17 11:05:00,53.1,53.12,53.0,53.01,151665.0,51.9049,51.9244,51.8071,51.8169,151665.0
2019-12-17 11:10:00,53.01,53.05,52.92,52.93,232074.0,51.8169,51.856,51.7289,51.7387,232074.0
2019-12-17 11:15:00,52.92,53.02,52.92,53.01,189723.0,51.7289,51.8267,51.7289,51.8169,189723.0
2019-12-17 11:20:00,53.01,53.02,52.96,52.99,152140.0,51.8169,51.8267,51.768,51.7973,152140.0
2019-12-17 11:25:00,52.99,53.06,52.97,52.98,162593.0,51.7973,51.8658,51.7778,51.7876,162593.0
2019-12-17 11:30:00,52.99,53.15,52.97,53.14,201951.0,51.7973,51.9537,51.7778,51.944,201951.0
2019-12-17 11:35:00,53.14,53.22,53.12,53.17,245185.0,51.944,52.0222,51.9244,51.9733,245185.0
2019-12-17 11:40:00,53.16,53.2,53.08,53.09,183030.0,51.9635,52.0026,51.8853,51.8951,183030.0
2019-12-17 11:45:00,53.09,53.15,53.03,53.14,239666.0,51.8951,51.9537,51.8364,51.944,239666.0
2019-12-17 11:50:00,53.14,53.18,53.12,53.14,109330.0,51.944,51.9831,51.9244,51.944,109330.0
2019-12-17 11:55:00,53.15,53.22,53.11,53.19,152719.0,51.9537,52.0222,51.9146,51.9928,152719.0
2019-12-17 12:00:00,53.19,53.19,53.15,53.16,107719.0,51.9928,51.9928,51.9537,51.9635,107719.0
2019-12-17 12:05:00,53.16,53.18,53.07,53.12,173590.0,51.9635,51.9831,51.8755,51.9244,173590.0
2019-12-17 12:10:00,53.13,53.15,53.07,53.13,157664.0,51.9342,51.9537,51.8755,51.9342,157664.0
2019-12-17 12:15:00,53.13,53.2,53.12,53.19,101427.0,51.9342,52.0026,51.9244,51.9928,101427.0
2019-12-17 12:20:00,53.19,53.21,53.12,53.16,122231.0,51.9928,52.0124,51.9244,51.9635,122231.0
2019-12-17 12:25:00,53.15,53.17,53.12,53.16,106173.0,51.9537,51.9733,51.9244,51.9635,106173.0
2019-12-17 12:30:00,53.15,53.17,53.03,53.05,144235.0,51.9537,51.9733,51.8364,51.856,144235.0
2019-12-17 12:35:00,53.04,53.17,53.03,53.12,161991.0,51.8462,51.9733,51.8364,51.9244,161991.0
2019-12-17 12:40:00,53.12,53.25,53.1,53.21,196310.0,51.9244,52.0515,51.9049,52.0124,196310.0
2019-12-17 12:45:00,53.21,53.22,53.14,53.18,98973.0,52.0124,52.0222,51.944,51.9831,98973.0
2019-12-17 12:50:00,53.17,53.18,53.1,53.14,121225.0,51.9733,51.9831,51.9049,51.944,121225.0
2019-12-17 12:55:00,53.14,53.15,53.1,53.15,64708.0,51.944,51.9537,51.9049,51.9537,64708.0
2019-12-17 13:00:00,53.15,53.18,53.14,53.17,65781.0,51.9537,51.9831,51.944,51.9733,65781.0
2019-12-17 13:05:00,53.17,53.19,53.16,53.18,77436.0,51.9733,51.9928,51.9635,51.9831,77436.0
2019-12-17 13:10:00,53.17,53.24,53.17,53.22,119701.0,51.9733,52.0417,51.9733,52.0222,119701.0
2019-12-17 13:15:00,53.22,53.3,53.21,53.23,217579.0,52.0222,52.1004,52.0124,52.0319,217579.0
2019-12-17 13:20:00,53.23,53.26,53.18,53.19,159451.0,52.0319,52.0613,51.9831,51.9928,159451.0
2019-12-17 13:25:00,53.2,53.22,53.14,53.16,179963.0,52.0026,52.0222,51.944,51.9635,179963.0
2019-12-17 13:30:00,53.16,53.19,53.11,53.18,175485.0,51.9635,51.9928,51.9146,51.9831,175485.0
2019-12-17 13:35:00,53.17,53.18,53.11,53.12,110086.0,51.9733,51.9831,51.9146,51.9244,110086.0
2019-12-17 13:40:00,53.12,53.19,53.12,53.15,144443.0,51.9244,51.9928,51.9244,51.9537,144443.0
2019-12-17 13:45:00,53.15,53.15,53.01,53.03,284059.0,51.9537,51.9537,51.8169,51.8364,284059.0
2019-12-17 13:50:00,53.02,53.15,53.02,53.12,173889.0,51.8267,51.9537,51.8267,51.9244,173889.0
2019-12-17 13:55:00,53.12,53.14,53.08,53.09,106000.0,51.9244,51.944,51.8853,51.8951,106000.0
2019-12-17 14:00:00,53.09,53.15,53.07,53.14,161397.0,51.8951,51.9537,51.8755,51.944,161397.0
2019-12-17 14:05:00,53.15,53.15,53.11,53.13,127499.0,51.9537,51.9537,51.9146,51.9342,127499.0
2019-12-17 14:10:00,53.13,53.13,53.03,53.05,157645.0,51.9342,51.9342,51.8364,51.856,157645.0
2019-12-17 14:15:00,53.05,53.05,52.91,52.96,282163.0,51.856,51.856,51.7191,51.768,282163.0
2019-12-17 14:20:00,52.96,53.0,52.95,52.97,136189.0,51.768,51.8071,51.7582,51.7778,136189.0
2019-12-17 14:25:00,52.97,52.98,52.92,52.94,112024.0,51.7778,51.7876,51.7289,51.7485,112024.0
2019-12-17 14:30:00,52.94,52.96,52.81,52.84,266365.0,51.7485,51.768,51.6214,51.6507,266365.0
2019-12-17 14:35:00,52.83,52.86,52.81,52.85,183481.0,51.6409,51.6703,51.6214,51.6605,183481.0
2019-12-17 14:40:00,52.85,52.9,52.84,52.88,155689.0,51.6605,51.7094,51.6507,51.6898,155689.0
2019-12-17 14:45:00,52.88,52.88,52.73,52.78,253466.0,51.6898,51.6898,51.5432,51.5921,253466.0
2019-12-17 14:50:00,52.78,52.79,52.7,52.76,231725.0,51.5921,51.6018,51.5139,51.5725,231725.0
2019-12-17 14:55:00,52.75,52.8,52.65,52.68,279216.0,51.5627,51.6116,51.465,51.4943,279216.0
2019-12-17 15:00:00,52.67,52.86,52.66,52.82,322032.0,51.4845,51.6703,51.4748,51.6312,322032.0
2019-12-17 15:05:00,52.81,52.85,52.78,52.84,126630.0,51.6214,51.6605,51.5921,51.6507,126630.0
2019-12-17 15:10:00,52.83,52.84,52.77,52.8,148008.0,51.6409,51.6507,51.5823,51.6116,148008.0
2019-12-17 15:15:00,52.79,52.85,52.75,52.84,202483.0,51.6018,51.6605,51.5627,51.6507,202483.0
2019-12-17 15:20:00,52.84,52.89,52.81,52.88,179803.0,51.6507,51.6996,51.6214,51.6898,179803.0
2019-12-17 15:25:00,52.87,52.89,52.85,52.86,156701.0,51.68,51.6996,51.6605,51.6703,156701.0
2019-12-17 15:30:00,52.86,52.92,52.82,52.91,217838.0,51.6703,51.7289,51.6312,51.7191,217838.0
2019-12-17 15:35:00,52.91,53.0,52.89,52.95,302663.0,51.7191,51.8071,51.6996,51.7582,302663.0
2019-12-17 15:40:00,52.95,52.98,52.91,52.97,209159.0,51.7582,51.7876,51.7191,51.7778,209159.0
2019-12-17 15:45:00,52.96,53.0,52.92,52.97,312409.0,51.768,51.8071,51.7289,51.7778,312409.0
2019-12-17 15:50:00,52.97,53.05,52.92,52.98,578677.0,51.7778,51.856,51.7289,51.7876,578677.0
2019-12-17 15:55:00,52.99,53.05,52.96,53.0,728240.0,51.7973,51.856,51.768,51.8071,728240.0
2019-12-18 09:30:00,53.03,53.72,52.99,53.58,1399538.0,51.8364,52.5109,51.7973,52.3741,1399538.0
2019-12-18 09:35:00,53.57,53.59,53.27,53.29,709418.0,52.3643,52.3838,52.071,52.0906,709418.0
2019-12-18 09:40:00,53.3,53.32,53.07,53.19,599050.0,52.1004,52.1199,51.8755,51.9928,599050.0
2019-12-18 09:45:00,53.19,53.38,53.12,53.15,638022.0,51.9928,52.1786,51.9244,51.9537,638022.0
2019-12-18 09:50:00,53.16,53.18,53.01,53.08,503262.0,51.9635,51.9831,51.8169,51.8853,503262.0
2019-12-18 09:55:00,53.07,53.11,53.0,53.03,410798.0,51.8755,51.9146,51.8071,51.8364,410798.0
2019-12-18 10:00:00,53.03,53.16,53.01,53.16,315593.0,51.8364,51.9635,51.8169,51.9635,315593.0
2019-12-18 10:05:00,53.16,53.16,52.83,52.88,509247.0,51.9635,51.9635,51.6409,51.6898,509247.0
2019-12-18 10:10:00,52.87,53.19,52.78,53.19,525252.0,51.68,51.9928,51.5921,51.9928,525252.0
2019-12-18 10:15:00,53.18,53.25,53.07,53.08,548139.0,51.9831,52.0515,51.8755,51.8853,548139.0
2019-12-18 10:20:00,53.08,53.11,53.0,53.04,289450.0,51.8853,51.9146,51.8071,51.8462,289450.0
2019-12-18 10:25:00,53.03,53.05,52.98,53.01,217213.0,51.8364,51.856,51.7876,51.8169,217213.0
2019-12-18 10:30:00,53.01,53.11,52.96,53.01,240767.0,51.8169,51.9146,51.768,51.8169,240767.0
2019-12-18 10:35:00,53.01,53.09,53.0,53.04,269581.0,51.8169,51.8951,51.8071,51.8462,269581.0
2019-12-18 10:40:00,53.04,53.12,53.0,53.0,150418.0,51.8462,51.9244,51.8071,51.8071,150418.0
2019-12-18 10:45:00,53.0,53.12,52.97,53.11,218618.0,51.8071,51.9244,51.7778,51.9146,218618.0
2019-12-18 10:50:00,53.11,53.2,53.11,53.15,236792.0,51.9146,52.0026,51.9146,51.9537,236792.0
2019-12-18 10:55:00,53.15,53.19,53.1,53.12,217355.0,51.9537,51.9928,51.9049,51.9244,217355.0
2019-12-18 11:00:00,53.12,53.13,53.07,53.11,156538.0,51.9244,51.9342,51.8755,51.9146,156538.0
2019-12-18 11:05:00,53.1,53.11,52.98,53.02,263549.0,51.9049,51.9146,51.7876,51.8267,263549.0
2019-12-18 11:10:00,53.02,53.06,52.97,52.98,179961.0,51.8267,51.8658,51.7778,51.7876,179961.0
2019-12-18 11:15:00,52.97,53.0,52.86,52.89,286953.0,51.7778,51.8071,51.6703,51.6996,286953.0
2019-12-18 11:20:00,52.88,52.91,52.83,52.89,174530.0,51.6898,51.7191,51.6409,51.6996,174530.0
2019-12-18 11:25:00,52.89,53.05,52.89,53.0,217989.0,51.6996,51.856,51.6996,51.8071,217989.0
2019-12-18 11:30:00,53.0,53.01,52.92,52.96,175934.0,51.8071,51.8169,51.7289,51.768,175934.0
2019-12-18 11:35:00,52.96,52.99,52.85,52.93,222928.0,51.768,51.7973,51.6605,51.7387,222928.0
2019-12-18 11:40:00,52.93,52.96,52.89,52.9,128700.0,51.7387,51.768,51.6996,51.7094,128700.0
2019-12-18 11:45:00,52.91,52.93,52.82,52.87,153449.0,51.7191,51.7387,51.6312,51.68,153449.0
2019-12-18 11:50:00,52.87,52.89,52.82,52.87,110913.0,51.68,51.6996,51.6312,51.68,110913.0
2019-12-18 11:55:00,52.88,52.89,52.58,52.62,569479.0,51.6898,51.6996,51.3966,51.4357,569479.0
2019-12-18 12:00:00,52.63,52.69,52.58,52.69,379825.0,51.4454,51.5041,51.3966,51.5041,379825.0
2019-12-18 12:05:00,52.69,52.72,52.58,52.6,214047.0,51.5041,51.5334,51.3966,51.4161,214047.0
2019-12-18 12:10:00,52.6,52.67,52.53,52.56,305184.0,51.4161,51.4845,51.3477,51.377,305184.0
2019-12-18 12:15:00,52.56,52.66,52.55,52.58,343442.0,51.377,51.4748,51.3672,51.3966,343442.0
2019-12-18 12:20:00,52.58,52.59,52.42,52.42,463650.0,51.3966,51.4063,51.2402,51.2402,463650.0
2019-12-18 12:25:00,52.43,52.71,52.37,52.71,749154.0,51.2499,51.5236,51.1913,51.5236,749154.0
2019-12-18 12:30:00,52.71,52.75,52.65,52.68,471045.0,51.5236,51.5627,51.465,51.4943,471045.0
2019-12-18 12:35:00,52.67,52.75,52.63,52.74,313272.0,51.4845,51.5627,51.4454,51.553,313272.0
2019-12-18 12:40:00,52.74,52.8,52.71,52.77,233308.0,51.553,51.6116,51.5236,51.5823,233308.0
2019-12-18 12:45:00,52.77,52.89,52.76,52.83,733471.0,51.5823,51.6996,51.5725,51.6409,733471.0
2019-12-18 12:50:00,52.83,52.94,52.82,52.94,352405.0,51.6409,51.7485,51.6312,51.7485,352405.0
2019-12-18 12:55:00,52.92,52.97,52.84,52.85,296057.0,51.7289,51.7778,51.6507,51.6605,296057.0
2019-12-18 13:00:00,52.85,52.91,52.79,52.88,200314.0,51.6605,51.7191,51.6018,51.6898,200314.0
2019-12-18 13:05:00,52.88,52.95,52.87,52.94,258888.0,51.6898,51.7582,51.68,51.7485,258888.0
2019-12-18 13:10:00,52.95,52.98,52.93,52.97,230463.0,51.7582,51.7876,51.7387,51.7778,230463.0
2019-12-18 13:15:00,52.98,52.98,52.86,52.88,169255.0,51.7876,51.7876,51.6703,51.6898,169255.0
2019-12-18 13:20:00,52.88,52.94,52.86,52.88,133826.0,51.6898,51.7485,51.6703,51.6898,133826.0
2019-12-18 13:25:00,52.89,52.95,52.82,52.83,302915.0,51.6996,51.7582,51.6312,51.6409,302915.0
2019-12-18 13:30:00,52.83,52.84,52.72,52.78,336072.0,51.6409,51.6507,51.5334,51.5921,336072.0
2019-12-18 13:35:00,52.77,52.81,52.76,52.79,114613.0,51.5823,51.6214,51.5725,51.6018,114613.0
2019-12-18 13:40:00,52.78,52.82,52.77,52.79,167742.0,51.5921,51.6312,51.5823,51.6018,167742.0
2019-12-18 13:45:00,52.78,52.82,52.72,52.8,187071.0,51.5921,51.6312,51.5334,51.6116,187071.0
2019-12-18 13:50:00,52.8,52.8,52.75,52.77,101210.0,51.6116,51.6116,51.5627,51.5823,101210.0
2019-12-18 13:55:00,52.78,52.78,52.72,52.78,145205.0,51.5921,51.5921,51.5334,51.5921,145205.0
2019-12-18 14:00:00,52.78,52.85,52.78,52.8,205597.0,51.5921,51.6605,51.5921,51.6116,205597.0
2019-12-18 14:05:00,52.79,52.91,52.79,52.89,226161.0,51.6018,51.7191,51.6018,51.6996,226161.0
2019-12-18 14:10:00,52.89,52.96,52.89,52.94,320437.0,51.6996,51.768,51.6996,51.7485,320437.0
2019-12-18 14:15:00,52.94,53.19,52.94,53.15,1116261.0,51.7485,51.9928,51.7485,51.9537,1116261.0
2019-12-18 14:20:00,53.15,53.19,53.07,53.16,464171.0,51.9537,51.9928,51.8755,51.9635,464171.0
2019-12-18 14:25:00,53.16,53.18,53.05,53.07,308092.0,51.9635,51.9831,51.856,51.8755,308092.0
2019-12-18 14:30:00,53.07,53.21,53.05,53.19,436592.0,51.8755,52.0124,51.856,51.9928,436592.0
2019-12-18 14:35:00,53.19,53.27,53.13,53.18,506134.0,51.9928,52.071,51.9342,51.9831,506134.0
2019-12-18 14:40:00,53.18,53.21,53.12,53.16,198983.0,51.9831,52.0124,51.9244,51.9635,198983.0
2019-12-18 14:45:00,53.18,53.23,53.14,53.15,304043.0,51.9831,52.0319,51.944,51.9537,304043.0
2019-12-18 14:50:00,53.15,53.17,53.06,53.09,267412.0,51.9537,51.9733,51.8658,51.8951,267412.0
2019-12-18 14:55:00,53.08,53.18,53.07,53.18,137714.0,51.8853,51.9831,51.8755,51.9831,137714.0
2019-12-18 15:00:00,53.17,53.19,53.08,53.14,206944.0,51.9733,51.9928,51.8853,51.944,206944.0
2019-12-18 15:05:00,53.14,53.2,53.14,53.16,273388.0,51.944,52.0026,51.944,51.9635,273388.0
2019-12-18 15:10:00,53.17,53.18,53.08,53.14,275831.0,51.9733,51.9831,51.8853,51.944,275831.0
2019-12-18 15:15:00,53.15,53.2,53.12,53.16,223754.0,51.9537,52.0026,51.9244,51.9635,223754.0
2019-12-18 15:20:00,53.16,53.19,53.12,53.13,159521.0,51.9635,51.9928,51.9244,51.9342,159521.0
2019-12-18 15:25:00,53.13,53.15,53.11,53.14,197822.0,51.9342,51.9537,51.9146,51.944,197822.0
2019-12-18 15:30:00,53.13,53.15,53.06,53.09,339616.0,51.9342,51.9537,51.8658,51.8951,339616.0
2019-12-18 15:35:00,53.09,53.13,53.04,53.06,427944.0,51.8951,51.9342,51.8462,51.8658,427944.0
2019-12-18 15:40:00,53.06,53.06,53.0,53.04,483330.0,51.8658,51.8658,51.8071,51.8462,483330.0
2019-12-18 15:45:00,53.04,53.08,53.0,53.07,546799.0,51.8462,51.8853,51.8071,51.8755,546799.0
2019-12-18 15:50:00,53.06,53.07,53.0,53.01,561825.0,51.8658,51.8755,51.8071,51.8169,561825.0
2019-12-18 15:55:00,53.01,53.1,52.99,53.08,1413838.0,51.8169,51.9049,51.7973,51.8853,1413838.0
2019-12-19 09:30:00,55.03,55.23,54.5,54.63,5109182.0,53.7914,53.9869,53.2733,53.4004,5109182.0
2019-12-19 09:35:00,54.64,54.74,54.21,54.47,3026496.0,53.4102,53.5079,52.9899,53.244,3026496.0
2019-12-19 09:40:00,54.46,54.47,53.9,54.1,2210486.0,53.2342,53.244,52.6868,52.8823,2210486.0
2019-12-19 09:45:00,54.1,54.63,53.93,54.6,2434548.0,52.8823,53.4004,52.7162,53.3711,2434548.0
2019-12-19 09:50:00,54.59,54.71,54.36,54.43,1724610.0,53.3613,53.4786,53.1365,53.2049,1724610.0
2019-12-19 09:55:00,54.44,54.57,54.25,54.56,1041683.0,53.2147,53.3418,53.029,53.332,1041683.0
2019-12-19 10:00:00,54.55,54.65,54.39,54.49,988147.0,53.3222,53.42,53.1658,53.2636,988147.0
2019-12-19 10:05:00,54.49,54.59,54.04,54.23,967798.0,53.2636,53.3613,52.8237,53.0094,967798.0
2019-12-19 10:10:00,54.23,54.38,54.11,54.27,798508.0,53.0094,53.156,52.8921,53.0485,798508.0
2019-12-19 10:15:00,54.26,54.34,54.13,54.27,685579.0,53.0387,53.1169,52.9117,53.0485,685579.0
2019-12-19 10:20:00,54.27,54.49,54.23,54.35,643794.0,53.0485,53.2636,53.0094,53.1267,643794.0
2019-12-19 10:25:00,54.34,54.71,54.28,54.64,1146799.0,53.1169,53.4786,53.0583,53.4102,1146799.0
2019-12-19 10:30:00,54.64,54.7,54.53,54.56,681316.0,53.4102,53.4688,53.3027,53.332,681316.0
2019-12-19 10:35:00,54.56,54.57,54.32,54.33,810591.0,53.332,53.3418,53.0974,53.1072,810591.0
2019-12-19 10:40:00,54.33,54.48,54.32,54.48,655550.0,53.1072,53.2538,53.0974,53.2538,655550.0
2019-12-19 10:45:00,54.48,54.55,54.36,54.38,529807.0,53.2538,53.3222,53.1365,53.156,529807.0
2019-12-19 10:50:00,54.38,54.78,54.36,54.69,1094607.0,53.156,53.547,53.1365,53.4591,1094607.0
2019-12-19 10:55:00,54.68,54.71,54.45,54.5,551389.0,53.4493,53.4786,53.2245,53.2733,551389.0
2019-12-19 11:00:00,54.5,54.63,54.46,54.53,584457.0,53.2733,53.4004,53.2342,53.3027,584457.0
2019-12-19 11:05:00,54.53,54.67,54.5,54.59,658283.0,53.3027,53.4395,53.2733,53.3613,658283.0
2019-12-19 11:10:00,54.59,54.78,54.58,54.78,794493.0,53.3613,53.547,53.3515,53.547,794493.0
2019-12-19 11:15:00,54.78,54.9,54.65,54.89,1347398.0,53.547,53.6643,53.42,53.6546,1347398.0
2019-12-19 11:20:00,54.89,54.96,54.8,54.88,860540.0,53.6546,53.723,53.5666,53.6448,860540.0
2019-12-19 11:25:00,54.86,55.25,54.83,55.23,1687235.0,53.6252,54.0065,53.5959,53.9869,1687235.0
2019-12-19 11:30:00,55.22,55.29,55.11,55.23,813033.0,53.9771,54.0456,53.8696,53.9869,813033.0
2019-12-19 11:35:00,55.23,55.25,55.09,55.21,512815.0,53.9869,54.0065,53.8501,53.9674,512815.0
2019-12-19 11:40:00,55.2,55.21,55.0,55.02,736135.0,53.9576,53.9674,53.7621,53.7816,736135.0
2019-12-19 11:45:00,55.02,55.08,54.95,54.97,525909.0,53.7816,53.8403,53.7132,53.7328,525909.0
2019-12-19 11:50:00,54.97,55.03,54.85,54.98,444510.0,53.7328,53.7914,53.6155,53.7425,444510.0
2019-12-19 11:55:00,54.99,55.02,54.78,54.82,482809.0,53.7523,53.7816,53.547,53.5861,482809.0
2019-12-19 12:00:00,54.83,54.94,54.79,54.91,334484.0,53.5959,53.7034,53.5568,53.6741,334484.0
2019-12-19 12:05:00,54.9,55.04,54.9,54.97,416264.0,53.6643,53.8012,53.6643,53.7328,416264.0
2019-12-19 12:10:00,54.98,55.0,54.85,54.85,355985.0,53.7425,53.7621,53.6155,53.6155,355985.0
2019-12-19 12:15:00,54.86,54.98,54.83,54.91,349326.0,53.6252,53.7425,53.5959,53.6741,349326.0
2019-12-19 12:20:00,54.91,55.0,54.89,54.95,371900.0,53.6741,53.7621,53.6546,53.7132,371900.0
2019-12-19 12:25:00,54.95,55.06,54.95,55.01,332902.0,53.7132,53.8207,53.7132,53.7719,332902.0
2019-12-19 12:30:00,55.01,55.2,55.0,55.16,494737.0,53.7719,53.9576,53.7621,53.9185,494737.0
2019-12-19 12:35:00,55.16,55.2,55.09,55.15,460017.0,53.9185,53.9576,53.8501,53.9087,460017.0
2019-12-19 12:40:00,55.16,55.19,55.12,55.16,289766.0,53.9185,53.9478,53.8794,53.9185,289766.0
2019-12-19 12:45:00,55.16,55.17,54.95,55.01,321822.0,53.9185,53.9283,53.7132,53.7719,321822.0
2019-12-19 12:50:00,55.02,55.04,54.97,54.99,231611.0,53.7816,53.8012,53.7328,53.7523,231611.0
2019-12-19 12:55:00,55.0,55.13,54.99,55.08,273333.0,53.7621,53.8892,53.7523,53.8403,273333.0
2019-12-19 13:00:00,55.08,55.18,54.96,54.97,268318.0,53.8403,53.938,53.723,53.7328,268318.0
2019-12-19 13:05:00,54.98,55.02,54.88,54.91,428642.0,53.7425,53.7816,53.6448,53.6741,428642.0
2019-12-19 13:10:00,54.92,54.95,54.9,54.92,162295.0,53.6839,53.7132,53.6643,53.6839,162295.0
2019-12-19 13:15:00,54.92,54.96,54.9,54.93,169497.0,53.6839,53.723,53.6643,53.6937,169497.0
2019-12-19 13:20:00,54.95,54.95,54.91,54.94,102676.0,53.7132,53.7132,53.6741,53.7034,102676.0
2019-12-19 13:25:00,54.94,54.95,54.78,54.9,346672.0,53.7034,53.7132,53.547,53.6643,346672.0
2019-12-19 13:30:00,54.89,54.9,54.8,54.81,234805.0,53.6546,53.6643,53.5666,53.5764,234805.0
2019-12-19 13:35:00,54.81,54.83,54.7,54.76,289434.0,53.5764,53.5959,53.4688,53.5275,289434.0
2019-12-19 13:40:00,54.76,54.83,54.71,54.76,234850.0,53.5275,53.5959,53.4786,53.5275,234850.0
2019-12-19 13:45:00,54.76,54.83,54.72,54.83,200776.0,53.5275,53.5959,53.4884,53.5959,200776.0
2019-12-19 13:50:00,54.83,54.85,54.7,54.76,237936.0,53.5959,53.6155,53.4688,53.5275,237936.0
2019-12-19 13:55:00,54.76,54.81,54.71,54.79,226121.0,53.5275,53.5764,53.4786,53.5568,226121.0
2019-12-19 14:00:00,54.79,54.9,54.76,54.84,283711.0,53.5568,53.6643,53.5275,53.6057,283711.0
2019-12-19 14:05:00,54.84,54.92,54.83,54.9,309147.0,53.6057,53.6839,53.5959,53.6643,309147.0
2019-12-19 14:10:00,54.9,54.95,54.87,54.91,272906.0,53.6643,53.7132,53.635,53.6741,272906.0
2019-12-19 14:15:00,54.91,54.94,54.81,54.86,182209.0,53.6741,53.7034,53.5764,53.6252,182209.0
2019-12-19 14:20:00,54.86,54.88,54.84,54.84,155335.0,53.6252,53.6448,53.6057,53.6057,155335.0
2019-12-19 14:25:00,54.85,54.9,54.83,54.84,177306.0,53.6155,53.6643,53.5959,53.6057,177306.0
2019-12-19 14:30:00,54.84,54.85,54.76,54.81,213251.0,53.6057,53.6155,53.5275,53.5764,213251.0
2019-12-19 14:35:00,54.81,54.83,54.75,54.77,176827.0,53.5764,53.5959,53.5177,53.5373,176827.0
2019-12-19 14:40:00,54.77,54.82,54.76,54.8,156753.0,53.5373,53.5861,53.5275,53.5666,156753.0
2019-12-19 14:45:00,54.79,54.84,54.75,54.77,177812.0,53.5568,53.6057,53.5177,53.5373,177812.0
2019-12-19 14:50:00,54.78,54.79,54.67,54.69,329220.0,53.547,53.5568,53.4395,53.4591,329220.0
2019-12-19 14:55:00,54.69,54.71,54.56,54.57,405915.0,53.4591,53.4786,53.332,53.3418,405915.0
2019-12-19 15:00:00,54.57,54.74,54.55,54.7,436943.0,53.3418,53.5079,53.3222,53.4688,436943.0
2019-12-19 15:05:00,54.71,54.83,54.68,54.78,316877.0,53.4786,53.5959,53.4493,53.547,316877.0
2019-12-19 15:10:00,54.79,54.84,54.78,54.81,184524.0,53.5568,53.6057,53.547,53.5764,184524.0
2019-12-19 15:15:00,54.8,54.81,54.71,54.73,154810.0,53.5666,53.5764,53.4786,53.4982,154810.0
2019-12-19 15:20:00,54.73,54.76,54.65,54.66,211501.0,53.4982,53.5275,53.42,53.4297,211501.0
2019-12-19 15:25:00,54.66,54.66,54.56,54.57,254543.0,53.4297,53.4297,53.332,53.3418,254543.0
2019-12-19 15:30:00,54.58,54.59,54.42,54.42,566592.0,53.3515,53.3613,53.1951,53.1951,566592.0
2019-12-19 15:35:00,54.43,54.57,54.4,54.45,546801.0,53.2049,53.3418,53.1756,53.2245,546801.0
2019-12-19 15:40:00,54.45,54.61,54.44,54.61,360682.0,53.2245,53.3809,53.2147,53.3809,360682.0
2019-12-19 15:45:00,54.61,54.61,54.5,54.52,402421.0,53.3809,53.3809,53.2733,53.2929,402421.0
2019-12-19 15:50:00,54.51,54.53,54.44,54.47,619449.0,53.2831,53.3027,53.2147,53.244,619449.0
2019-12-19 15:55:00,54.46,54.56,54.45,54.54,882556.0,53.2342,53.332,53.2245,53.3124,882556.0
2019-12-20 09:30:00,54.82,55.5,54.8,55.45,3616424.0,53.5861,54.2508,53.5666,54.202,3616424.0
2019-12-20 09:35:00,55.46,55.93,55.44,55.75,1711819.0,54.2117,54.6712,54.1922,54.4952,1711819.0
2019-12-20 09:40:00,55.76,55.84,55.22,55.42,1259938.0,54.505,54.5832,53.9771,54.1726,1259938.0
2019-12-20 09:45:00,55.41,55.47,55.22,55.36,1100212.0,54.1629,54.2215,53.9771,54.114,1100212.0
2019-12-20 09:50:00,55.36,55.5,55.24,55.34,672792.0,54.114,54.2508,53.9967,54.0944,672792.0
2019-12-20 09:55:00,55.34,55.5,55.23,55.27,560218.0,54.0944,54.2508,53.9869,54.026,560218.0
2019-12-20 10:00:00,55.27,55.51,55.25,55.49,657825.0,54.026,54.2606,54.0065,54.2411,657825.0
2019-12-20 10:05:00,55.49,55.51,55.4,55.44,432007.0,54.2411,54.2606,54.1531,54.1922,432007.0
2019-12-20 10:10:00,55.45,55.5,55.22,55.27,390944.0,54.202,54.2508,53.9771,54.026,390944.0
2019-12-20 10:15:00,55.27,55.37,55.24,55.3,482684.0,54.026,54.1238,53.9967,54.0553,482684.0
2019-12-20 10:20:00,55.29,55.36,55.26,55.33,299553.0,54.0456,54.114,54.0162,54.0847,299553.0
2019-12-20 10:25:00,55.33,55.41,55.29,55.39,308491.0,54.0847,54.1629,54.0456,54.1433,308491.0
2019-12-20 10:30:00,55.39,55.48,55.33,55.4,438625.0,54.1433,54.2313,54.0847,54.1531,438625.0
2019-12-20 10:35:00,55.39,55.44,55.33,55.38,302615.0,54.1433,54.1922,54.0847,54.1335,302615.0
2019-12-20 10:40:00,55.39,55.47,55.32,55.35,330726.0,54.1433,54.2215,54.0749,54.1042,330726.0
2019-12-20 10:45:00,55.36,55.4,55.26,55.28,382078.0,54.114,54.1531,54.0162,54.0358,382078.0
2019-12-20 10:50:00,55.29,55.32,55.07,55.14,451514.0,54.0456,54.0749,53.8305,53.8989,451514.0
2019-12-20 10:55:00,55.12,55.16,54.92,55.0,530883.0,53.8794,53.9185,53.6839,53.7621,530883.0
2019-12-20 11:00:00,55.01,55.12,54.99,55.09,333886.0,53.7719,53.8794,53.7523,53.8501,333886.0
2019-12-20 11:05:00,55.09,55.1,54.96,55.03,328511.0,53.8501,53.8598,53.723,53.7914,328511.0
2019-12-20 11:10:00,55.02,55.03,54.86,54.87,418973.0,53.7816,53.7914,53.6252,53.635,418973.0
2019-12-20 11:15:00,54.87,54.94,54.81,54.91,494778.0,53.635,53.7034,53.5764,53.6741,494778.0
2019-12-20 11:20:00,54.91,54.92,54.76,54.84,389878.0,53.6741,53.6839,53.5275,53.6057,389878.0
2019-12-20 11:25:00,54.84,54.92,54.77,54.87,357390.0,53.6057,53.6839,53.5373,53.635,357390.0
2019-12-20 11:30:00,54.86,54.98,54.86,54.91,276462.0,53.6252,53.7425,53.6252,53.6741,276462.0
2019-12-20 11:35:00,54.91,54.92,54.7,54.74,352175.0,53.6741,53.6839,53.4688,53.5079,352175.0
2019-12-20 11:40:00,54.73,54.78,54.63,54.73,305919.0,53.4982,53.547,53.4004,53.4982,305919.0
2019-12-20 11:45:00,54.73,54.82,54.64,54.75,276309.0,53.4982,53.5861,53.4102,53.5177,276309.0
2019-12-20 11:50:00,54.75,54.79,54.65,54.71,322009.0,53.5177,53.5568,53.42,53.4786,322009.0
2019-12-20 11:55:00,54.71,54.88,54.7,54.85,206546.0,53.4786,53.6448,53.4688,53.6155,206546.0
2019-12-20 12:00:00,54.85,54.91,54.78,54.91,273444.0,53.6155,53.6741,53.547,53.6741,273444.0
2019-12-20 12:05:00,54.91,54.92,54.83,54.83,181904.0,53.6741,53.6839,53.5959,53.5959,181904.0
2019-12-20 12:10:00,54.83,54.87,54.78,54.86,217127.0,53.5959,53.635,53.547,53.6252,217127.0
2019-12-20 12:15:00,54.86,54.91,54.81,54.82,255728.0,53.6252,53.6741,53.5764,53.5861,255728.0
2019-12-20 12:20:00,54.81,54.85,54.73,54.78,196626.0,53.5764,53.6155,53.4982,53.547,196626.0
2019-12-20 12:25:00,54.78,54.88,54.77,54.87,126132.0,53.547,53.6448,53.5373,53.635,126132.0
2019-12-20 12:30:00,54.88,55.03,54.87,55.02,415220.0,53.6448,53.7914,53.635,53.7816,415220.0
2019-12-20 12:35:00,55.02,55.09,54.98,55.05,304345.0,53.7816,53.8501,53.7425,53.811,304345.0
2019-12-20 12:40:00,55.05,55.08,55.01,55.03,239210.0,53.811,53.8403,53.7719,53.7914,239210.0
2019-12-20 12:45:00,55.03,55.09,54.98,55.06,254354.0,53.7914,53.8501,53.7425,53.8207,254354.0
2019-12-20 12:50:00,55.05,55.11,55.02,55.07,276536.0,53.811,53.8696,53.7816,53.8305,276536.0
2019-12-20 12:55:00,55.07,55.18,55.06,55.14,242736.0,53.8305,53.938,53.8207,53.8989,242736.0
2019-12-20 13:00:00,55.14,55.26,55.11,55.24,412336.0,53.8989,54.0162,53.8696,53.9967,412336.0
2019-12-20 13:05:00,55.24,55.34,55.21,55.33,388199.0,53.9967,54.0944,53.9674,54.0847,388199.0
2019-12-20 13:10:00,55.34,55.34,55.26,55.28,216860.0,54.0944,54.0944,54.0162,54.0358,216860.0
2019-12-20 13:15:00,55.28,55.3,55.22,55.26,147612.0,54.0358,54.0553,53.9771,54.0162,147612.0
2019-12-20 13:20:00,55.26,55.31,55.22,55.24,146808.0,54.0162,54.0651,53.9771,53.9967,146808.0
2019-12-20 13:25:00,55.24,55.35,55.23,55.32,132948.0,53.9967,54.1042,53.9869,54.0749,132948.0
2019-12-20 13:30:00,55.31,55.36,55.29,55.36,119271.0,54.0651,54.114,54.0456,54.114,119271.0
2019-12-20 13:35:00,55.36,55.4,55.33,55.37,131086.0,54.114,54.1531,54.0847,54.1238,131086.0
2019-12-20 13:40:00,55.36,55.37,55.32,55.34,136007.0,54.114,54.1238,54.0749,54.0944,136007.0
2019-12-20 13:45:00,55.34,55.42,55.32,55.42,237637.0,54.0944,54.1726,54.0749,54.1726,237637.0
2019-12-20 13:50:00,55.42,55.43,55.32,55.35,267719.0,54.1726,54.1824,54.0749,54.1042,267719.0
2019-12-20 13:55:00,55.35,55.39,55.31,55.36,147114.0,54.1042,54.1433,54.0651,54.114,147114.0
2019-12-20 14:00:00,55.35,55.36,55.21,55.22,200068.0,54.1042,54.114,53.9674,53.9771,200068.0
2019-12-20 14:05:00,55.23,55.24,54.98,55.06,433346.0,53.9869,53.9967,53.7425,53.8207,433346.0
2019-12-20 14:10:00,55.06,55.19,55.05,55.18,262977.0,53.8207,53.9478,53.811,53.938,262977.0
2019-12-20 14:15:00,55.17,55.24,55.17,55.21,120448.0,53.9283,53.9967,53.9283,53.9674,120448.0
2019-12-20 14:20:00,55.21,55.21,55.09,55.11,209937.0,53.9674,53.9674,53.8501,53.8696,209937.0
2019-12-20 14:25:00,55.1,55.14,55.06,55.08,126913.0,53.8598,53.8989,53.8207,53.8403,126913.0
2019-12-20 14:30:00,55.08,55.1,55.05,55.09,118952.0,53.8403,53.8598,53.811,53.8501,118952.0
2019-12-20 14:35:00,55.09,55.14,55.07,55.13,116779.0,53.8501,53.8989,53.8305,53.8892,116779.0
2019-12-20 14:40:00,55.12,55.15,55.08,55.08,133876.0,53.8794,53.9087,53.8403,53.8403,133876.0
2019-12-20 14:45:00,55.09,55.1,55.06,55.08,162871.0,53.8501,53.8598,53.8207,53.8403,162871.0
2019-12-20 14:50:00,55.07,55.08,55.02,55.06,214984.0,53.8305,53.8403,53.7816,53.8207,214984.0
2019-12-20 14:55:00,55.05,55.09,55.04,55.07,123014.0,53.811,53.8501,53.8012,53.8305,123014.0
2019-12-20 15:00:00,55.07,55.08,55.0,55.02,136342.0,53.8305,53.8403,53.7621,53.7816,136342.0
2019-12-20 15:05:00,55.02,55.08,55.02,55.03,98569.0,53.7816,53.8403,53.7816,53.7914,98569.0
2019-12-20 15:10:00,55.02,55.07,55.01,55.05,108205.0,53.7816,53.8305,53.7719,53.811,108205.0
2019-12-20 15:15:00,55.04,55.06,55.0,55.02,152713.0,53.8012,53.8207,53.7621,53.7816,152713.0
2019-12-20 15:20:00,55.01,55.02,54.92,54.95,230426.0,53.7719,53.7816,53.6839,53.7132,230426.0
2019-12-20 15:25:00,54.94,54.96,54.81,54.84,313335.0,53.7034,53.723,53.5764,53.6057,313335.0
2019-12-20 15:30:00,54.85,54.92,54.83,54.91,239971.0,53.6155,53.6839,53.5959,53.6741,239971.0
2019-12-20 15:35:00,54.91,54.93,54.8,54.81,303551.0,53.6741,53.6937,53.5666,53.5764,303551.0
2019-12-20 15:40:00,54.8,54.89,54.78,54.89,236741.0,53.5666,53.6546,53.547,53.6546,236741.0
2019-12-20 15:45:00,54.89,54.92,54.84,54.91,272681.0,53.6546,53.6839,53.6057,53.6741,272681.0
2019-12-20 15:50:00,54.91,55.09,54.91,55.07,700590.0,53.6741,53.8501,53.6741,53.8305,700590.0
2019-12-20 15:55:00,55.08,55.1,54.97,55.01,1030555.0,53.8403,53.8598,53.7328,53.7719,1030555.0
2019-12-23 09:30:00,55.26,55.65,55.15,55.58,1010527.0,54.0162,54.3975,53.9087,54.329,1010527.0
2019-12-23 09:35:00,55.57,55.72,55.45,55.49,627126.0,54.3193,54.4659,54.202,54.2411,627126.0
2019-12-23 09:40:00,55.48,55.56,55.31,55.52,611533.0,54.2313,54.3095,54.0651,54.2704,611533.0
2019-12-23 09:45:00,55.53,55.6,55.48,55.58,294542.0,54.2802,54.3486,54.2313,54.329,294542.0
2019-12-23 09:50:00,55.59,55.7,55.32,55.36,714693.0,54.3388,54.4463,54.0749,54.114,714693.0
2019-12-23 09:55:00,55.36,55.4,55.26,55.36,427340.0,54.114,54.1531,54.0162,54.114,427340.0
2019-12-23 10:00:00,55.36,55.36,55.24,55.27,300276.0,54.114,54.114,53.9967,54.026,300276.0
2019-12-23 10:05:00,55.28,55.3,55.14,55.19,532492.0,54.0358,54.0553,53.8989,53.9478,532492.0
2019-12-23 10:10:00,55.19,55.38,55.16,55.37,339322.0,53.9478,54.1335,53.9185,54.1238,339322.0
2019-12-23 10:15:00,55.37,55.49,55.29,55.48,414275.0,54.1238,54.2411,54.0456,54.2313,414275.0
2019-12-23 10:20:00,55.47,55.47,55.38,55.39,248334.0,54.2215,54.2215,54.1335,54.1433,248334.0
2019-12-23 10:25:00,55.38,55.4,55.31,55.39,170040.0,54.1335,54.1531,54.0651,54.1433,170040.0
2019-12-23 10:30:00,55.39,55.43,55.32,55.38,173965.0,54.1433,54.1824,54.0749,54.1335,173965.0
2019-12-23 10:35:00,55.38,55.38,55.3,55.34,175585.0,54.1335,54.1335,54.0553,54.0944,175585.0
2019-12-23 10:40:00,55.35,55.45,55.31,55.42,268757.0,54.1042,54.202,54.0651,54.1726,268757.0
2019-12-23 10:45:00,55.42,55.48,55.39,55.41,160761.0,54.1726,54.2313,54.1433,54.1629,160761.0
2019-12-23 10:50:00,55.41,55.51,55.4,55.45,221617.0,54.1629,54.2606,54.1531,54.202,221617.0
2019-12-23 10:55:00,55.44,55.49,55.32,55.47,235052.0,54.1922,54.2411,54.0749,54.2215,235052.0
2019-12-23 11:00:00,55.48,55.51,55.44,55.5,169063.0,54.2313,54.2606,54.1922,54.2508,169063.0
2019-12-23 11:05:00,55.5,55.51,55.42,55.44,168123.0,54.2508,54.2606,54.1726,54.1922,168123.0
2019-12-23 11:10:00,55.44,55.57,55.43,55.56,236220.0,54.1922,54.3193,54.1824,54.3095,236220.0
2019-12-23 11:15:00,55.55,55.57,55.5,55.56,254273.0,54.2997,54.3193,54.2508,54.3095,254273.0
2019-12-23 11:20:00,55.55,55.56,55.47,55.48,204688.0,54.2997,54.3095,54.2215,54.2313,204688.0
2019-12-23 11:25:00,55.48,55.52,55.47,55.48,154309.0,54.2313,54.2704,54.2215,54.2313,154309.0
2019-12-23 11:30:00,55.48,55.62,55.48,55.59,276996.0,54.2313,54.3681,54.2313,54.3388,276996.0
2019-12-23 11:35:00,55.6,55.61,55.54,55.58,254905.0,54.3486,54.3584,54.2899,54.329,254905.0
2019-12-23 11:40:00,55.58,55.69,55.57,55.67,244574.0,54.329,54.4366,54.3193,54.417,244574.0
2019-12-23 11:45:00,55.68,55.73,55.66,55.68,247918.0,54.4268,54.4757,54.4072,54.4268,247918.0
2019-12-23 11:50:00,55.68,55.77,55.65,55.69,334827.0,54.4268,54.5148,54.3975,54.4366,334827.0
2019-12-23 11:55:00,55.69,55.79,55.69,55.78,219461.0,54.4366,54.5343,54.4366,54.5245,219461.0
2019-12-23 12:00:00,55.78,55.9,55.77,55.9,533637.0,54.5245,54.6418,54.5148,54.6418,533637.0
2019-12-23 12:05:00,55.89,56.08,55.88,56.05,1392151.0,54.6321,54.8178,54.6223,54.7885,1392151.0
2019-12-23 12:10:00,56.05,56.11,55.95,55.97,464588.0,54.7885,54.8471,54.6907,54.7103,464588.0
2019-12-23 12:15:00,55.97,56.03,55.92,55.96,339730.0,54.7103,54.7689,54.6614,54.7005,339730.0
2019-12-23 12:20:00,55.95,55.98,55.79,55.79,369911.0,54.6907,54.72,54.5343,54.5343,369911.0
2019-12-23 12:25:00,55.79,55.85,55.74,55.81,351368.0,54.5343,54.593,54.4854,54.5539,351368.0
2019-12-23 12:30:00,55.81,55.88,55.78,55.8,249758.0,54.5539,54.6223,54.5245,54.5441,249758.0
2019-12-23 12:35:00,55.8,55.82,55.67,55.67,235320.0,54.5441,54.5636,54.417,54.417,235320.0
2019-12-23 12:40:00,55.68,55.78,55.67,55.73,259414.0,54.4268,54.5245,54.417,54.4757,259414.0
2019-12-23 12:45:00,55.73,55.74,55.63,55.68,227644.0,54.4757,54.4854,54.3779,54.4268,227644.0
2019-12-23 12:50:00,55.68,55.73,55.65,55.66,163815.0,54.4268,54.4757,54.3975,54.4072,163815.0
2019-12-23 12:55:00,55.66,55.75,55.63,55.64,260176.0,54.4072,54.4952,54.3779,54.3877,260176.0
2019-12-23 13:00:00,55.63,55.65,55.56,55.6,188734.0,54.3779,54.3975,54.3095,54.3486,188734.0
2019-12-23 13:05:00,55.61,55.66,55.52,55.53,190420.0,54.3584,54.4072,54.2704,54.2802,190420.0
2019-12-23 13:10:00,55.53,55.58,55.48,55.54,161976.0,54.2802,54.329,54.2313,54.2899,161976.0
2019-12-23 13:15:00,55.53,55.58,55.5,55.56,117313.0,54.2802,54.329,54.2508,54.3095,117313.0
2019-12-23 13:20:00,55.56,55.59,55.51,55.53,128664.0,54.3095,54.3388,54.2606,54.2802,128664.0
2019-12-23 13:25:00,55.54,55.6,55.52,55.59,106648.0,54.2899,54.3486,54.2704,54.3388,106648.0
2019-12-23 13:30:00,55.59,55.66,55.57,55.65,180451.0,54.3388,54.4072,54.3193,54.3975,180451.0
2019-12-23 13:35:00,55.65,55.73,55.63,55.7,106004.0,54.3975,54.4757,54.3779,54.4463,106004.0
2019-12-23 13:40:00,55.71,55.73,55.64,55.65,109918.0,54.4561,54.4757,54.3877,54.3975,109918.0
2019-12-23 13:45:00,55.64,55.68,55.64,55.66,69116.0,54.3877,54.4268,54.3877,54.4072,69116.0
2019-12-23 13:50:00,55.66,55.71,55.64,55.67,69885.0,54.4072,54.4561,54.3877,54.417,69885.0
2019-12-23 13:55:00,55.66,55.67,55.6,55.63,55936.0,54.4072,54.417,54.3486,54.3779,55936.0
2019-12-23 14:00:00,55.62,55.68,55.61,55.65,83619.0,54.3681,54.4268,54.3584,54.3975,83619.0
2019-12-23 14:05:00,55.66,55.66,55.55,55.6,103964.0,54.4072,54.4072,54.2997,54.3486,103964.0
2019-12-23 14:10:00,55.6,55.65,55.57,55.57,63614.0,54.3486,54.3975,54.3193,54.3193,63614.0
2019-12-23 14:15:00,55.58,55.62,55.56,55.61,90713.0,54.329,54.3681,54.3095,54.3584,90713.0
2019-12-23 14:20:00,55.6,55.63,55.59,55.62,107952.0,54.3486,54.3779,54.3388,54.3681,107952.0
2019-12-23 14:25:00,55.63,55.67,55.55,55.56,253523.0,54.3779,54.417,54.2997,54.3095,253523.0
2019-12-23 14:30:00,55.55,55.59,55.53,55.53,132327.0,54.2997,54.3388,54.2802,54.2802,132327.0
2019-12-23 14:35:00,55.53,55.55,55.49,55.5,192265.0,54.2802,54.2997,54.2411,54.2508,192265.0
2019-12-23 14:40:00,55.5,55.53,55.47,55.53,129316.0,54.2508,54.2802,54.2215,54.2802,129316.0
2019-12-23 14:45:00,55.53,55.55,55.5,55.52,118461.0,54.2802,54.2997,54.2508,54.2704,118461.0
2019-12-23 14:50:00,55.53,55.61,55.52,55.59,130115.0,54.2802,54.3584,54.2704,54.3388,130115.0
2019-12-23 14:55:00,55.6,55.67,55.57,55.62,216514.0,54.3486,54.417,54.3193,54.3681,216514.0
2019-12-23 15:00:00,55.62,55.67,55.54,55.56,245498.0,54.3681,54.417,54.2899,54.3095,245498.0
2019-12-23 15:05:00,55.57,55.61,55.55,55.59,104752.0,54.3193,54.3584,54.2997,54.3388,104752.0
2019-12-23 15:10:00,55.58,55.61,55.54,55.56,82061.0,54.329,54.3584,54.2899,54.3095,82061.0
2019-12-23 15:15:00,55.57,55.57,55.49,55.5,132737.0,54.3193,54.3193,54.2411,54.2508,132737.0
2019-12-23 15:20:00,55.5,55.56,55.49,55.53,150728.0,54.2508,54.3095,54.2411,54.2802,150728.0
2019-12-23 15:25:00,55.53,55.57,55.52,55.55,148376.0,54.2802,54.3193,54.2704,54.2997,148376.0
2019-12-23 15:30:00,55.55,55.55,55.47,55.48,141721.0,54.2997,54.2997,54.2215,54.2313,141721.0
2019-12-23 15:35:00,55.48,55.5,55.38,55.4,238352.0,54.2313,54.2508,54.1335,54.1531,238352.0
2019-12-23 15:40:00,55.4,55.44,55.37,55.41,189594.0,54.1531,54.1922,54.1238,54.1629,189594.0
2019-12-23 15:45:00,55.41,55.45,55.39,55.41,148176.0,54.1629,54.202,54.1433,54.1629,148176.0
2019-12-23 15:50:00,55.42,55.46,55.36,55.41,290893.0,54.1726,54.2117,54.114,54.1629,290893.0
2019-12-23 15:55:00,55.42,55.44,55.37,55.4,510686.0,54.1726,54.1922,54.1238,54.1531,510686.0
2019-12-24 09:30:00,55.44,55.64,55.32,55.44,505711.0,54.1922,54.3877,54.0749,54.1922,505711.0
2019-12-24 09:35:00,55.44,55.47,55.29,55.38,344968.0,54.1922,54.2215,54.0456,54.1335,344968.0
2019-12-24 09:40:00,55.37,55.43,55.28,55.3,216842.0,54.1238,54.1824,54.0358,54.0553,216842.0
2019-12-24 09:45:00,55.29,55.35,55.03,55.13,392839.0,54.0456,54.1042,53.7914,53.8892,392839.0
2019-12-24 09:50:00,55.13,55.2,55.08,55.17,285991.0,53.8892,53.9576,53.8403,53.9283,285991.0
2019-12-24 09:55:00,55.16,55.28,55.15,55.22,233611.0,53.9185,54.0358,53.9087,53.9771,233611.0
2019-12-24 10:00:00,55.22,55.38,55.21,55.33,236520.0,53.9771,54.1335,53.9674,54.0847,236520.0
2019-12-24 10:05:00,55.33,55.35,55.2,55.25,311340.0,54.0847,54.1042,53.9576,54.0065,311340.0
2019-12-24 10:10:00,55.25,55.35,55.2,55.33,206725.0,54.0065,54.1042,53.9576,54.0847,206725.0
2019-12-24 10:15:00,55.33,55.36,55.24,55.27,146257.0,54.0847,54.114,53.9967,54.026,146257.0
2019-12-24 10:20:00,55.25,55.27,55.11,55.13,209836.0,54.0065,54.026,53.8696,53.8892,209836.0
2019-12-24 10:25:00,55.12,55.23,55.11,55.19,197497.0,53.8794,53.9869,53.8696,53.9478,197497.0
2019-12-24 10:30:00,55.19,55.24,55.17,55.18,139552.0,53.9478,53.9967,53.9283,53.938,139552.0
2019-12-24 10:35:00,55.18,55.2,55.13,55.15,81679.0,53.938,53.9576,53.8892,53.9087,81679.0
2019-12-24 10:40:00,55.16,55.27,55.08,55.26,191814.0,53.9185,54.026,53.8403,54.0162,191814.0
2019-12-24 10:45:00,55.25,55.25,55.19,55.2,113101.0,54.0065,54.0065,53.9478,53.9576,113101.0
2019-12-24 10:50:00,55.19,55.22,55.07,55.21,280270.0,53.9478,53.9771,53.8305,53.9674,280270.0
2019-12-24 10:55:00,55.2,55.22,55.11,55.12,136773.0,53.9576,53.9771,53.8696,53.8794,136773.0
2019-12-24 11:00:00,55.13,55.24,55.12,55.21,182629.0,53.8892,53.9967,53.8794,53.9674,182629.0
2019-12-24 11:05:00,55.22,55.22,55.16,55.16,83724.0,53.9771,53.9771,53.9185,53.9185,83724.0
2019-12-24 11:10:00,55.16,55.18,55.08,55.18,230869.0,53.9185,53.938,53.8403,53.938,230869.0
2019-12-24 11:15:00,55.18,55.29,55.18,55.25,174192.0,53.938,54.0456,53.938,54.0065,174192.0
2019-12-24 11:20:00,55.26,55.35,55.25,55.3,182012.0,54.0162,54.1042,54.0065,54.0553,182012.0
2019-12-24 11:25:00,55.3,55.35,55.28,55.33,81606.0,54.0553,54.1042,54.0358,54.0847,81606.0
2019-12-24 11:30:00,55.32,55.37,55.29,55.35,159743.0,54.0749,54.1238,54.0456,54.1042,159743.0
2019-12-24 11:35:00,55.35,55.39,55.33,55.39,122246.0,54.1042,54.1433,54.0847,54.1433,122246.0
2019-12-24 11:40:00,55.39,55.42,55.37,55.41,161125.0,54.1433,54.1726,54.1238,54.1629,161125.0
2019-12-24 11:45:00,55.41,55.43,55.39,55.42,112681.0,54.1629,54.1824,54.1433,54.1726,112681.0
2019-12-24 11:50:00,55.41,55.41,55.33,55.34,145113.0,54.1629,54.1629,54.0847,54.0944,145113.0
2019-12-24 11:55:00,55.33,55.48,55.32,55.47,192880.0,54.0847,54.2313,54.0749,54.2215,192880.0
2019-12-24 12:00:00,55.47,55.5,55.43,55.48,206071.0,54.2215,54.2508,54.1824,54.2313,206071.0
2019-12-24 12:05:00,55.48,55.49,55.41,55.41,61392.0,54.2313,54.2411,54.1629,54.1629,61392.0
2019-12-24 12:10:00,55.42,55.45,55.37,55.39,98116.0,54.1726,54.202,54.1238,54.1433,98116.0
2019-12-24 12:15:00,55.39,55.43,55.38,55.39,84065.0,54.1433,54.1824,54.1335,54.1433,84065.0
2019-12-24 12:20:00,55.39,55.4,55.34,55.35,140930.0,54.1433,54.1531,54.0944,54.1042,140930.0
2019-12-24 12:25:00,55.35,55.35,55.29,55.31,109225.0,54.1042,54.1042,54.0456,54.0651,109225.0
2019-12-24 12:30:00,55.32,55.41,55.31,55.34,75886.0,54.0749,54.1629,54.0651,54.0944,75886.0
2019-12-24 12:35:00,55.34,55.34,55.22,55.24,131288.0,54.0944,54.0944,53.9771,53.9967,131288.0
2019-12-24 12:40:00,55.25,55.28,55.2,55.28,111302.0,54.0065,54.0358,53.9576,54.0358,111302.0
2019-12-24 12:45:00,55.27,55.33,55.27,55.32,71969.0,54.026,54.0847,54.026,54.0749,71969.0
2019-12-24 12:50:00,55.31,55.32,55.27,55.28,95062.0,54.0651,54.0749,54.026,54.0358,95062.0
2019-12-24 12:55:00,55.28,55.44,55.27,55.42,333907.0,54.0358,54.1922,54.026,54.1726,333907.0
2019-12-26 09:30:00,55.45,55.55,55.37,55.38,518402.0,54.202,54.2997,54.1238,54.1335,518402.0
2019-12-26 09:35:00,55.39,55.65,55.39,55.57,594003.0,54.1433,54.3975,54.1433,54.3193,594003.0
2019-12-26 09:40:00,55.56,55.65,55.54,55.6,360520.0,54.3095,54.3975,54.2899,54.3486,360520.0
2019-12-26 09:45:00,55.6,55.65,55.51,55.61,418822.0,54.3486,54.3975,54.2606,54.3584,418822.0
2019-12-26 09:50:00,55.61,55.64,55.54,55.56,131672.0,54.3584,54.3877,54.2899,54.3095,131672.0
2019-12-26 09:55:00,55.57,55.61,55.44,55.47,217740.0,54.3193,54.3584,54.1922,54.2215,217740.0
2019-12-26 10:00:00,55.48,55.52,55.36,55.42,196161.0,54.2313,54.2704,54.114,54.1726,196161.0
2019-12-26 10:05:00,55.42,55.46,55.4,55.43,180289.0,54.1726,54.2117,54.1531,54.1824,180289.0
2019-12-26 10:10:00,55.43,55.48,55.41,55.44,146415.0,54.1824,54.2313,54.1629,54.1922,146415.0
2019-12-26 10:15:00,55.44,55.55,55.44,55.53,153211.0,54.1922,54.2997,54.1922,54.2802,153211.0
2019-12-26 10:20:00,55.52,55.57,55.5,55.52,113001.0,54.2704,54.3193,54.2508,54.2704,113001.0
2019-12-26 10:25:00,55.52,55.55,55.48,55.49,184542.0,54.2704,54.2997,54.2313,54.2411,184542.0
2019-12-26 10:30:00,55.48,55.58,55.44,55.57,115132.0,54.2313,54.329,54.1922,54.3193,115132.0
2019-12-26 10:35:00,55.57,55.59,55.49,55.54,205447.0,54.3193,54.3388,54.2411,54.2899,205447.0
2019-12-26 10:40:00,55.54,55.57,55.44,55.47,148412.0,54.2899,54.3193,54.1922,54.2215,148412.0
2019-12-26 10:45:00,55.47,55.51,55.39,55.44,218169.0,54.2215,54.2606,54.1433,54.1922,218169.0
2019-12-26 10:50:00,55.43,55.45,55.3,55.35,517315.0,54.1824,54.202,54.0553,54.1042,517315.0
2019-12-26 10:55:00,55.35,55.42,55.34,55.38,138338.0,54.1042,54.1726,54.0944,54.1335,138338.0
2019-12-26 11:00:00,55.39,55.48,55.37,55.43,339502.0,54.1433,54.2313,54.1238,54.1824,339502.0
2019-12-26 11:05:00,55.42,55.43,55.35,55.4,172327.0,54.1726,54.1824,54.1042,54.1531,172327.0
2019-12-26 11:10:00,55.41,55.5,55.39,55.5,189193.0,54.1629,54.2508,54.1433,54.2508,189193.0
2019-12-26 11:15:00,55.5,55.51,55.4,55.41,141729.0,54.2508,54.2606,54.1531,54.1629,141729.0
2019-12-26 11:20:00,55.41,55.43,55.33,55.38,234688.0,54.1629,54.1824,54.0847,54.1335,234688.0
2019-12-26 11:25:00,55.39,55.43,55.35,55.38,220779.0,54.1433,54.1824,54.1042,54.1335,220779.0
2019-12-26 11:30:00,55.38,55.45,55.38,55.44,66643.0,54.1335,54.202,54.1335,54.1922,66643.0
2019-12-26 11:35:00,55.43,55.45,55.4,55.43,44407.0,54.1824,54.202,54.1531,54.1824,44407.0
2019-12-26 11:40:00,55.43,55.43,55.29,55.3,193261.0,54.1824,54.1824,54.0456,54.0553,193261.0
2019-12-26 11:45:00,55.29,55.33,55.22,55.31,113450.0,54.0456,54.0847,53.9771,54.0651,113450.0
2019-12-26 11:50:00,55.31,55.33,55.25,55.25,147328.0,54.0651,54.0847,54.0065,54.0065,147328.0
2019-12-26 11:55:00,55.25,55.28,55.19,55.21,128264.0,54.0065,54.0358,53.9478,53.9674,128264.0
2019-12-26 12:00:00,55.22,55.27,55.21,55.26,73854.0,53.9771,54.026,53.9674,54.0162,73854.0
2019-12-26 12:05:00,55.26,55.27,55.14,55.17,128723.0,54.0162,54.026,53.8989,53.9283,128723.0
2019-12-26 12:10:00,55.18,55.18,55.06,55.11,234455.0,53.938,53.938,53.8207,53.8696,234455.0
2019-12-26 12:15:00,55.11,55.14,55.05,55.12,145384.0,53.8696,53.8989,53.811,53.8794,145384.0
2019-12-26 12:20:00,55.13,55.15,55.01,55.02,136578.0,53.8892,53.9087,53.7719,53.7816,136578.0
2019-12-26 12:25:00,55.02,55.05,55.01,55.04,115754.0,53.7816,53.811,53.7719,53.8012,115754.0
2019-12-26 12:30:00,55.03,55.11,54.97,55.06,230095.0,53.7914,53.8696,53.7328,53.8207,230095.0
2019-12-26 12:35:00,55.07,55.13,55.07,55.11,86277.0,53.8305,53.8892,53.8305,53.8696,86277.0
2019-12-26 12:40:00,55.11,55.11,55.03,55.04,74716.0,53.8696,53.8696,53.7914,53.8012,74716.0
2019-12-26 12:45:00,55.04,55.05,55.0,55.03,67282.0,53.8012,53.811,53.7621,53.7914,67282.0
2019-12-26 12:50:00,55.02,55.07,55.01,55.07,117524.0,53.7816,53.8305,53.7719,53.8305,117524.0
2019-12-26 12:55:00,55.07,55.08,55.04,55.05,141543.0,53.8305,53.8403,53.8012,53.811,141543.0
2019-12-26 13:00:00,55.05,55.07,55.03,55.05,66967.0,53.811,53.8305,53.7914,53.811,66967.0
2019-12-26 13:05:00,55.04,55.07,54.95,54.96,115678.0,53.8012,53.8305,53.7132,53.723,115678.0
2019-12-26 13:10:00,54.96,54.98,54.92,54.95,109881.0,53.723,53.7425,53.6839,53.7132,109881.0
2019-12-26 13:15:00,54.96,54.96,54.91,54.95,67747.0,53.723,53.723,53.6741,53.7132,67747.0
2019-12-26 13:20:00,54.94,54.96,54.93,54.94,68233.0,53.7034,53.723,53.6937,53.7034,68233.0
2019-12-26 13:25:00,54.95,55.08,54.92,55.07,132706.0,53.7132,53.8403,53.6839,53.8305,132706.0
2019-12-26 13:30:00,55.07,55.07,55.03,55.05,74666.0,53.8305,53.8305,53.7914,53.811,74666.0
2019-12-26 13:35:00,55.04,55.11,55.02,55.09,121343.0,53.8012,53.8696,53.7816,53.8501,121343.0
2019-12-26 13:40:00,55.09,55.13,55.08,55.09,82169.0,53.8501,53.8892,53.8403,53.8501,82169.0
2019-12-26 13:45:00,55.09,55.09,55.07,55.08,56301.0,53.8501,53.8501,53.8305,53.8403,56301.0
2019-12-26 13:50:00,55.08,55.2,55.07,55.15,118819.0,53.8403,53.9576,53.8305,53.9087,118819.0
2019-12-26 13:55:00,55.14,55.22,55.13,55.19,90049.0,53.8989,53.9771,53.8892,53.9478,90049.0
2019-12-26 14:00:00,55.18,55.27,55.18,55.21,79499.0,53.938,54.026,53.938,53.9674,79499.0
2019-12-26 14:05:00,55.2,55.23,55.18,55.21,54342.0,53.9576,53.9869,53.938,53.9674,54342.0
2019-12-26 14:10:00,55.21,55.22,55.19,55.21,48151.0,53.9674,53.9771,53.9478,53.9674,48151.0
2019-12-26 14:15:00,55.22,55.27,55.21,55.25,87020.0,53.9771,54.026,53.9674,54.0065,87020.0
2019-12-26 14:20:00,55.25,55.25,55.18,55.2,73147.0,54.0065,54.0065,53.938,53.9576,73147.0
2019-12-26 14:25:00,55.2,55.2,55.12,55.16,100660.0,53.9576,53.9576,53.8794,53.9185,100660.0
2019-12-26 14:30:00,55.16,55.17,55.09,55.11,92382.0,53.9185,53.9283,53.8501,53.8696,92382.0
2019-12-26 14:35:00,55.12,55.15,55.12,55.14,101427.0,53.8794,53.9087,53.8794,53.8989,101427.0
2019-12-26 14:40:00,55.14,55.16,55.11,55.12,58275.0,53.8989,53.9185,53.8696,53.8794,58275.0
2019-12-26 14:45:00,55.12,55.14,55.1,55.12,65035.0,53.8794,53.8989,53.8598,53.8794,65035.0
2019-12-26 14:50:00,55.12,55.16,55.11,55.12,57886.0,53.8794,53.9185,53.8696,53.8794,57886.0
2019-12-26 14:55:00,55.12,55.17,55.11,55.16,64340.0,53.8794,53.9283,53.8696,53.9185,64340.0
2019-12-26 15:00:00,55.16,55.21,55.07,55.08,160440.0,53.9185,53.9674,53.8305,53.8403,160440.0
2019-12-26 15:05:00,55.07,55.1,55.06,55.07,101306.0,53.8305,53.8598,53.8207,53.8305,101306.0
2019-12-26 15:10:00,55.07,55.09,55.06,55.08,71578.0,53.8305,53.8501,53.8207,53.8403,71578.0
2019-12-26 15:15:00,55.08,55.09,55.02,55.04,74433.0,53.8403,53.8501,53.7816,53.8012,74433.0
2019-12-26 15:20:00,55.04,55.1,55.03,55.05,136330.0,53.8012,53.8598,53.7914,53.811,136330.0
2019-12-26 15:25:00,55.05,55.06,54.98,55.03,110043.0,53.811,53.8207,53.7425,53.7914,110043.0
2019-12-26 15:30:00,55.03,55.07,54.98,55.01,161106.0,53.7914,53.8305,53.7425,53.7719,161106.0
2019-12-26 15:35:00,55.01,55.06,54.99,55.04,138279.0,53.7719,53.8207,53.7523,53.8012,138279.0
2019-12-26 15:40:00,55.04,55.1,55.03,55.09,97918.0,53.8012,53.8598,53.7914,53.8501,97918.0
2019-12-26 15:45:00,55.09,55.11,55.02,55.04,269294.0,53.8501,53.8696,53.7816,53.8012,269294.0
2019-12-26 15:50:00,55.03,55.04,54.97,55.02,285863.0,53.7914,53.8012,53.7328,53.7816,285863.0
2019-12-26 15:55:00,55.02,55.11,55.01,55.1,493566.0,53.7816,53.8696,53.7719,53.8598,493566.0
2019-12-27 09:30:00,55.21,55.53,55.08,55.1,888029.0,53.9674,54.2802,53.8403,53.8598,888029.0
2019-12-27 09:35:00,55.11,55.18,54.85,54.91,371483.0,53.8696,53.938,53.6155,53.6741,371483.0
2019-12-27 09:40:00,54.92,55.02,54.79,54.86,357614.0,53.6839,53.7816,53.5568,53.6252,357614.0
2019-12-27 09:45:00,54.87,54.97,54.74,54.86,409019.0,53.635,53.7328,53.5079,53.6252,409019.0
2019-12-27 09:50:00,54.85,54.85,54.66,54.66,312659.0,53.6155,53.6155,53.4297,53.4297,312659.0
2019-12-27 09:55:00,54.66,54.76,54.44,54.54,287073.0,53.4297,53.5275,53.2147,53.3124,287073.0
2019-12-27 10:00:00,54.53,54.53,54.16,54.22,651486.0,53.3027,53.3027,52.941,52.9996,651486.0
2019-12-27 10:05:00,54.22,54.22,54.01,54.12,608189.0,52.9996,52.9996,52.7944,52.9019,608189.0
2019-12-27 10:10:00,54.12,54.14,53.91,53.92,551341.0,52.9019,52.9214,52.6966,52.7064,551341.0
2019-12-27 10:15:00,53.93,54.16,53.92,54.08,490944.0,52.7162,52.941,52.7064,52.8628,490944.0
2019-12-27 10:20:00,54.09,54.33,54.07,54.25,344559.0,52.8726,53.1072,52.853,53.029,344559.0
2019-12-27 10:25:00,54.24,54.34,54.21,54.27,268591.0,53.0192,53.1169,52.9899,53.0485,268591.0
2019-12-27 10:30:00,54.28,54.28,54.16,54.21,229907.0,53.0583,53.0583,52.941,52.9899,229907.0
2019-12-27 10:35:00,54.21,54.28,54.2,54.24,127324.0,52.9899,53.0583,52.9801,53.0192,127324.0
2019-12-27 10:40:00,54.24,54.3,54.2,54.21,110877.0,53.0192,53.0778,52.9801,52.9899,110877.0
2019-12-27 10:45:00,54.2,54.38,54.2,54.36,205706.0,52.9801,53.156,52.9801,53.1365,205706.0
2019-12-27 10:50:00,54.36,54.36,54.26,54.31,160269.0,53.1365,53.1365,53.0387,53.0876,160269.0
2019-12-27 10:55:00,54.31,54.42,54.3,54.38,170867.0,53.0876,53.1951,53.0778,53.156,170867.0
2019-12-27 11:00:00,54.38,54.45,54.35,54.38,192826.0,53.156,53.2245,53.1267,53.156,192826.0
2019-12-27 11:05:00,54.38,54.38,54.3,54.37,134821.0,53.156,53.156,53.0778,53.1463,134821.0
2019-12-27 11:10:00,54.36,54.39,54.26,54.32,292623.0,53.1365,53.1658,53.0387,53.0974,292623.0
2019-12-27 11:15:00,54.32,54.34,54.28,54.29,95876.0,53.0974,53.1169,53.0583,53.0681,95876.0
2019-12-27 11:20:00,54.29,54.31,54.26,54.28,86030.0,53.0681,53.0876,53.0387,53.0583,86030.0
2019-12-27 11:25:00,54.28,54.28,54.23,54.23,75095.0,53.0583,53.0583,53.0094,53.0094,75095.0
2019-12-27 11:30:00,54.23,54.27,54.23,54.26,105113.0,53.0094,53.0485,53.0094,53.0387,105113.0
2019-12-27 11:35:00,54.26,54.26,54.16,54.16,112135.0,53.0387,53.0387,52.941,52.941,112135.0
2019-12-27 11:40:00,54.16,54.28,54.15,54.21,147339.0,52.941,53.0583,52.9312,52.9899,147339.0
2019-12-27 11:45:00,54.22,54.26,54.21,54.24,124624.0,52.9996,53.0387,52.9899,53.0192,124624.0
2019-12-27 11:50:00,54.23,54.24,54.16,54.19,116843.0,53.0094,53.0192,52.941,52.9703,116843.0
2019-12-27 11:55:00,54.18,54.25,54.17,54.22,174595.0,52.9605,53.029,52.9508,52.9996,174595.0
2019-12-27 12:00:00,54.23,54.25,54.11,54.12,223775.0,53.0094,53.029,52.8921,52.9019,223775.0
2019-12-27 12:05:00,54.12,54.12,53.97,54.05,217241.0,52.9019,52.9019,52.7553,52.8335,217241.0
2019-12-27 12:10:00,54.06,54.12,54.05,54.12,158911.0,52.8432,52.9019,52.8335,52.9019,158911.0
2019-12-27 12:15:00,54.12,54.12,54.08,54.09,86027.0,52.9019,52.9019,52.8628,52.8726,86027.0
2019-12-27 12:20:00,54.09,54.1,54.0,54.02,150473.0,52.8726,52.8823,52.7846,52.8041,150473.0
2019-12-27 12:25:00,54.03,54.1,53.97,54.03,286649.0,52.8139,52.8823,52.7553,52.8139,286649.0
2019-12-27 12:30:00,54.04,54.05,53.97,54.01,151856.0,52.8237,52.8335,52.7553,52.7944,151856.0
2019-12-27 12:35:00,54.01,54.04,53.95,53.97,94141.0,52.7944,52.8237,52.7357,52.7553,94141.0
2019-12-27 12:40:00,53.97,54.07,53.96,54.04,205695.0,52.7553,52.853,52.7455,52.8237,205695.0
2019-12-27 12:45:00,54.03,54.11,54.03,54.1,111614.0,52.8139,52.8921,52.8139,52.8823,111614.0
2019-12-27 12:50:00,54.1,54.14,54.07,54.11,116772.0,52.8823,52.9214,52.853,52.8921,116772.0
2019-12-27 12:55:00,54.11,54.15,54.1,54.13,150342.0,52.8921,52.9312,52.8823,52.9117,150342.0
2019-12-27 13:00:00,54.12,54.13,54.04,54.06,80003.0,52.9019,52.9117,52.8237,52.8432,80003.0
2019-12-27 13:05:00,54.06,54.06,54.02,54.04,95556.0,52.8432,52.8432,52.8041,52.8237,95556.0
2019-12-27 13:10:00,54.03,54.04,53.98,54.0,144209.0,52.8139,52.8237,52.765,52.7846,144209.0
2019-12-27 13:15:00,54.0,54.01,53.97,53.98,95156.0,52.7846,52.7944,52.7553,52.765,95156.0
2019-12-27 13:20:00,53.98,54.08,53.97,54.08,122866.0,52.765,52.8628,52.7553,52.8628,122866.0
2019-12-27 13:25:00,54.08,54.11,54.04,54.04,116554.0,52.8628,52.8921,52.8237,52.8237,116554.0
2019-12-27 13:30:00,54.05,54.13,54.03,54.13,78256.0,52.8335,52.9117,52.8139,52.9117,78256.0
2019-12-27 13:35:00,54.12,54.13,54.05,54.09,78599.0,52.9019,52.9117,52.8335,52.8726,78599.0
2019-12-27 13:40:00,54.09,54.09,54.05,54.08,68029.0,52.8726,52.8726,52.8335,52.8628,68029.0
2019-12-27 13:45:00,54.08,54.18,54.08,54.18,104188.0,52.8628,52.9605,52.8628,52.9605,104188.0
2019-12-27 13:50:00,54.18,54.22,54.17,54.2,90645.0,52.9605,52.9996,52.9508,52.9801,90645.0
2019-12-27 13:55:00,54.2,54.21,54.16,54.19,77226.0,52.9801,52.9899,52.941,52.9703,77226.0
2019-12-27 14:00:00,54.19,54.24,54.18,54.19,61870.0,52.9703,53.0192,52.9605,52.9703,61870.0
2019-12-27 14:05:00,54.19,54.21,54.08,54.09,109213.0,52.9703,52.9899,52.8628,52.8726,109213.0
2019-12-27 14:10:00,54.08,54.15,54.01,54.15,106802.0,52.8628,52.9312,52.7944,52.9312,106802.0
2019-12-27 14:15:00,54.14,54.19,54.12,54.17,57294.0,52.9214,52.9703,52.9019,52.9508,57294.0
2019-12-27 14:20:00,54.17,54.19,54.15,54.16,48059.0,52.9508,52.9703,52.9312,52.941,48059.0
2019-12-27 14:25:00,54.17,54.17,54.09,54.12,109556.0,52.9508,52.9508,52.8726,52.9019,109556.0
2019-12-27 14:30:00,54.11,54.21,54.1,54.19,83166.0,52.8921,52.9899,52.8823,52.9703,83166.0
2019-12-27 14:35:00,54.2,54.22,54.17,54.2,85218.0,52.9801,52.9996,52.9508,52.9801,85218.0
2019-12-27 14:40:00,54.2,54.21,54.17,54.21,60727.0,52.9801,52.9899,52.9508,52.9899,60727.0
2019-12-27 14:45:00,54.2,54.26,54.2,54.22,98448.0,52.9801,53.0387,52.9801,52.9996,98448.0
2019-12-27 14:50:00,54.22,54.23,54.18,54.22,81814.0,52.9996,53.0094,52.9605,52.9996,81814.0
2019-12-27 14:55:00,54.22,54.24,54.19,54.21,78659.0,52.9996,53.0192,52.9703,52.9899,78659.0
2019-12-27 15:00:00,54.21,54.22,54.17,54.18,79806.0,52.9899,52.9996,52.9508,52.9605,79806.0
2019-12-27 15:05:00,54.19,54.24,54.13,54.2,121920.0,52.9703,53.0192,52.9117,52.9801,121920.0
2019-12-27 15:10:00,54.2,54.21,54.16,54.2,56175.0,52.9801,52.9899,52.941,52.9801,56175.0
2019-12-27 15:15:00,54.19,54.2,54.17,54.19,70307.0,52.9703,52.9801,52.9508,52.9703,70307.0
2019-12-27 15:20:00,54.18,54.19,54.16,54.17,67940.0,52.9605,52.9703,52.941,52.9508,67940.0
2019-12-27 15:25:00,54.17,54.18,54.1,54.12,107706.0,52.9508,52.9605,52.8823,52.9019,107706.0
2019-12-27 15:30:00,54.11,54.13,54.05,54.05,118219.0,52.8921,52.9117,52.8335,52.8335,118219.0
2019-12-27 15:35:00,54.06,54.11,54.03,54.09,170215.0,52.8432,52.8921,52.8139,52.8726,170215.0
2019-12-27 15:40:00,54.1,54.11,53.99,54.0,189771.0,52.8823,52.8921,52.7748,52.7846,189771.0
2019-12-27 15:45:00,54.0,54.0,53.92,53.93,274617.0,52.7846,52.7846,52.7064,52.7162,274617.0
2019-12-27 15:50:00,53.93,54.04,53.88,54.04,456406.0,52.7162,52.8237,52.6673,52.8237,456406.0
2019-12-27 15:55:00,54.04,54.06,53.99,54.03,614144.0,52.8237,52.8432,52.7748,52.8139,614144.0
2019-12-30 09:30:00,53.8,53.88,53.18,53.18,1115870.0,52.5891,52.6673,51.9831,51.9831,1115870.0
2019-12-30 09:35:00,53.18,53.41,53.02,53.22,758606.0,51.9831,52.2079,51.8267,52.0222,758606.0
2019-12-30 09:40:00,53.2,53.34,52.9,52.9,529723.0,52.0026,52.1395,51.7094,51.7094,529723.0
2019-12-30 09:45:00,52.91,53.01,52.73,52.75,517773.0,51.7191,51.8169,51.5432,51.5627,517773.0
2019-12-30 09:50:00,52.74,53.02,52.66,53.02,368201.0,51.553,51.8267,51.4748,51.8267,368201.0
2019-12-30 09:55:00,53.02,53.04,52.9,52.94,299646.0,51.8267,51.8462,51.7094,51.7485,299646.0
2019-12-30 10:00:00,52.94,53.01,52.67,52.68,431700.0,51.7485,51.8169,51.4845,51.4943,431700.0
2019-12-30 10:05:00,52.68,52.98,52.67,52.98,240042.0,51.4943,51.7876,51.4845,51.7876,240042.0
2019-12-30 10:10:00,52.98,53.02,52.82,52.87,298197.0,51.7876,51.8267,51.6312,51.68,298197.0
2019-12-30 10:15:00,52.87,52.95,52.79,52.81,377605.0,51.68,51.7582,51.6018,51.6214,377605.0
2019-12-30 10:20:00,52.82,53.0,52.77,52.89,321867.0,51.6312,51.8071,51.5823,51.6996,321867.0
2019-12-30 10:25:00,52.89,52.95,52.8,52.95,149985.0,51.6996,51.7582,51.6116,51.7582,149985.0
2019-12-30 10:30:00,52.94,52.99,52.91,52.96,201813.0,51.7485,51.7973,51.7191,51.768,201813.0
2019-12-30 10:35:00,52.95,53.05,52.92,53.05,216035.0,51.7582,51.856,51.7289,51.856,216035.0
2019-12-30 10:40:00,53.05,53.14,53.03,53.07,189064.0,51.856,51.944,51.8364,51.8755,189064.0
2019-12-30 10:45:00,53.08,53.1,53.0,53.01,145975.0,51.8853,51.9049,51.8071,51.8169,145975.0
2019-12-30 10:50:00,53.01,53.12,52.98,53.12,141656.0,51.8169,51.9244,51.7876,51.9244,141656.0
2019-12-30 10:55:00,53.13,53.18,53.06,53.17,263289.0,51.9342,51.9831,51.8658,51.9733,263289.0
2019-12-30 11:00:00,53.17,53.2,53.1,53.13,95617.0,51.9733,52.0026,51.9049,51.9342,95617.0
2019-12-30 11:05:00,53.13,53.16,53.05,53.08,124692.0,51.9342,51.9635,51.856,51.8853,124692.0
2019-12-30 11:10:00,53.08,53.21,53.07,53.2,122022.0,51.8853,52.0124,51.8755,52.0026,122022.0
2019-12-30 11:15:00,53.2,53.3,53.19,53.26,99895.0,52.0026,52.1004,51.9928,52.0613,99895.0
2019-12-30 11:20:00,53.27,53.32,53.23,53.32,117799.0,52.071,52.1199,52.0319,52.1199,117799.0
2019-12-30 11:25:00,53.32,53.32,53.26,53.28,114533.0,52.1199,52.1199,52.0613,52.0808,114533.0
2019-12-30 11:30:00,53.28,53.29,53.2,53.22,105731.0,52.0808,52.0906,52.0026,52.0222,105731.0
2019-12-30 11:35:00,53.23,53.28,53.21,53.27,114753.0,52.0319,52.0808,52.0124,52.071,114753.0
2019-12-30 11:40:00,53.28,53.35,53.22,53.34,97616.0,52.0808,52.1492,52.0222,52.1395,97616.0
2019-12-30 11:45:00,53.33,53.38,53.32,53.35,109886.0,52.1297,52.1786,52.1199,52.1492,109886.0
2019-12-30 11:50:00,53.35,53.4,53.33,53.35,148597.0,52.1492,52.1981,52.1297,52.1492,148597.0
2019-12-30 11:55:00,53.35,53.38,53.34,53.38,80663.0,52.1492,52.1786,52.1395,52.1786,80663.0
2019-12-30 12:00:00,53.37,53.4,53.35,53.36,114645.0,52.1688,52.1981,52.1492,52.159,114645.0
2019-12-30 12:05:00,53.35,53.4,53.35,53.38,73476.0,52.1492,52.1981,52.1492,52.1786,73476.0
2019-12-30 12:10:00,53.38,53.39,53.34,53.35,51882.0,52.1786,52.1883,52.1395,52.1492,51882.0
2019-12-30 12:15:00,53.36,53.39,53.29,53.31,106854.0,52.159,52.1883,52.0906,52.1101,106854.0
2019-12-30 12:20:00,53.32,53.35,53.31,53.34,93433.0,52.1199,52.1492,52.1101,52.1395,93433.0
2019-12-30 12:25:00,53.34,53.41,53.34,53.39,109407.0,52.1395,52.2079,52.1395,52.1883,109407.0
2019-12-30 12:30:00,53.4,53.43,53.39,53.41,147940.0,52.1981,52.2274,52.1883,52.2079,147940.0
2019-12-30 12:35:00,53.41,53.43,53.4,53.42,48769.0,52.2079,52.2274,52.1981,52.2177,48769.0
2019-12-30 12:40:00,53.43,53.43,53.35,53.37,72034.0,52.2274,52.2274,52.1492,52.1688,72034.0
2019-12-30 12:45:00,53.37,53.39,53.3,53.31,62882.0,52.1688,52.1883,52.1004,52.1101,62882.0
2019-12-30 12:50:00,53.3,53.37,53.3,53.36,78169.0,52.1004,52.1688,52.1004,52.159,78169.0
2019-12-30 12:55:00,53.35,53.42,53.35,53.36,83289.0,52.1492,52.2177,52.1492,52.159,83289.0
2019-12-30 13:00:00,53.35,53.38,53.31,53.32,83870.0,52.1492,52.1786,52.1101,52.1199,83870.0
2019-12-30 13:05:00,53.33,53.39,53.33,53.37,42576.0,52.1297,52.1883,52.1297,52.1688,42576.0
2019-12-30 13:10:00,53.36,53.4,53.35,53.39,84737.0,52.159,52.1981,52.1492,52.1883,84737.0
2019-12-30 13:15:00,53.4,53.41,53.33,53.36,55784.0,52.1981,52.2079,52.1297,52.159,55784.0
2019-12-30 13:20:00,53.35,53.4,53.34,53.39,31237.0,52.1492,52.1981,52.1395,52.1883,31237.0
2019-12-30 13:25:00,53.39,53.4,53.33,53.35,59182.0,52.1883,52.1981,52.1297,52.1492,59182.0
2019-12-30 13:30:00,53.34,53.38,53.34,53.37,43170.0,52.1395,52.1786,52.1395,52.1688,43170.0
2019-12-30 13:35:00,53.37,53.39,53.35,53.38,46397.0,52.1688,52.1883,52.1492,52.1786,46397.0
2019-12-30 13:40:00,53.38,53.39,53.36,53.38,36272.0,52.1786,52.1883,52.159,52.1786,36272.0
2019-12-30 13:45:00,53.38,53.4,53.35,53.37,44848.0,52.1786,52.1981,52.1492,52.1688,44848.0
2019-12-30 13:50:00,53.37,53.4,53.34,53.34,76681.0,52.1688,52.1981,52.1395,52.1395,76681.0
2019-12-30 13:55:00,53.35,53.39,53.33,53.34,44679.0,52.1492,52.1883,52.1297,52.1395,44679.0
2019-12-30 14:00:00,53.35,53.35,53.23,53.24,113793.0,52.1492,52.1492,52.0319,52.0417,113793.0
2019-12-30 14:05:00,53.25,53.25,53.19,53.23,81007.0,52.0515,52.0515,51.9928,52.0319,81007.0
2019-12-30 14:10:00,53.23,53.23,53.11,53.15,133592.0,52.0319,52.0319,51.9146,51.9537,133592.0
2019-12-30 14:15:00,53.16,53.21,53.12,53.15,141755.0,51.9635,52.0124,51.9244,51.9537,141755.0
2019-12-30 14:20:00,53.16,53.18,53.09,53.09,102778.0,51.9635,51.9831,51.8951,51.8951,102778.0
2019-12-30 14:25:00,53.09,53.15,53.07,53.15,96439.0,51.8951,51.9537,51.8755,51.9537,96439.0
2019-12-30 14:30:00,53.14,53.15,53.04,53.1,92899.0,51.944,51.9537,51.8462,51.9049,92899.0
2019-12-30 14:35:00,53.1,53.14,53.09,53.11,60646.0,51.9049,51.944,51.8951,51.9146,60646.0
2019-12-30 14:40:00,53.11,53.15,53.09,53.13,60907.0,51.9146,51.9537,51.8951,51.9342,60907.0
2019-12-30 14:45:00,53.13,53.18,53.09,53.16,106393.0,51.9342,51.9831,51.8951,51.9635,106393.0
2019-12-30 14:50:00,53.16,53.18,53.09,53.11,97508.0,51.9635,51.9831,51.8951,51.9146,97508.0
2019-12-30 14:55:00,53.1,53.19,53.09,53.16,80822.0,51.9049,51.9928,51.8951,51.9635,80822.0
2019-12-30 15:00:00,53.16,53.25,53.15,53.24,120962.0,51.9635,52.0515,51.9537,52.0417,120962.0
2019-12-30 15:05:00,53.24,53.3,53.23,53.28,87443.0,52.0417,52.1004,52.0319,52.0808,87443.0
2019-12-30 15:10:00,53.29,53.3,53.2,53.21,108110.0,52.0906,52.1004,52.0026,52.0124,108110.0
2019-12-30 15:15:00,53.21,53.25,53.2,53.23,122208.0,52.0124,52.0515,52.0026,52.0319,122208.0
2019-12-30 15:20:00,53.23,53.31,53.22,53.28,115344.0,52.0319,52.1101,52.0222,52.0808,115344.0
2019-12-30 15:25:00,53.28,53.33,53.27,53.3,174955.0,52.0808,52.1297,52.071,52.1004,174955.0
2019-12-30 15:30:00,53.3,53.34,53.21,53.22,189999.0,52.1004,52.1395,52.0124,52.0222,189999.0
2019-12-30 15:35:00,53.23,53.27,53.21,53.24,173357.0,52.0319,52.071,52.0124,52.0417,173357.0
2019-12-30 15:40:00,53.24,53.27,53.18,53.22,144054.0,52.0417,52.071,51.9831,52.0222,144054.0
2019-12-30 15:45:00,53.21,53.22,53.12,53.15,221001.0,52.0124,52.0222,51.9244,51.9537,221001.0
2019-12-30 15:50:00,53.15,53.16,53.1,53.1,321275.0,51.9537,51.9635,51.9049,51.9049,321275.0
2019-12-30 15:55:00,53.1,53.22,53.09,53.21,525494.0,51.9049,52.0222,51.8951,52.0124,525494.0
2019-12-31 09:30:00,52.95,53.43,52.78,53.41,785748.0,51.7582,52.2274,51.5921,52.2079,785748.0
2019-12-31 09:35:00,53.41,53.9,53.4,53.75,476061.0,52.2079,52.6868,52.1981,52.5402,476061.0
2019-12-31 09:40:00,53.75,53.84,53.67,53.72,314747.0,52.5402,52.6282,52.462,52.5109,314747.0
2019-12-31 09:45:00,53.72,53.87,53.57,53.8,376618.0,52.5109,52.6575,52.3643,52.5891,376618.0
2019-12-31 09:50:00,53.79,53.87,53.69,53.7,193627.0,52.5793,52.6575,52.4816,52.4914,193627.0
2019-12-31 09:55:00,53.71,53.77,53.64,53.69,237590.0,52.5011,52.5598,52.4327,52.4816,237590.0
2019-12-31 10:00:00,53.69,53.76,53.56,53.61,187082.0,52.4816,52.55,52.3545,52.4034,187082.0
2019-12-31 10:05:00,53.61,53.77,53.57,53.76,182496.0,52.4034,52.5598,52.3643,52.55,182496.0
2019-12-31 10:10:00,53.77,53.8,53.69,53.73,148294.0,52.5598,52.5891,52.4816,52.5207,148294.0
2019-12-31 10:15:00,53.73,53.74,53.6,53.65,142454.0,52.5207,52.5305,52.3936,52.4425,142454.0
2019-12-31 10:20:00,53.65,53.68,53.59,53.6,109496.0,52.4425,52.4718,52.3838,52.3936,109496.0
2019-12-31 10:25:00,53.58,53.66,53.54,53.61,193285.0,52.3741,52.4523,52.335,52.4034,193285.0
2019-12-31 10:30:00,53.61,53.68,53.57,53.64,104478.0,52.4034,52.4718,52.3643,52.4327,104478.0
2019-12-31 10:35:00,53.63,53.72,53.62,53.67,114286.0,52.4229,52.5109,52.4132,52.462,114286.0
2019-12-31 10:40:00,53.67,53.71,53.64,53.7,146940.0,52.462,52.5011,52.4327,52.4914,146940.0
2019-12-31 10:45:00,53.69,53.69,53.52,53.54,234719.0,52.4816,52.4816,52.3154,52.335,234719.0
2019-12-31 10:50:00,53.54,53.54,53.46,53.51,144161.0,52.335,52.335,52.2568,52.3056,144161.0
2019-12-31 10:55:00,53.52,53.55,53.43,53.45,111591.0,52.3154,52.3447,52.2274,52.247,111591.0
2019-12-31 11:00:00,53.45,53.54,53.41,53.43,137148.0,52.247,52.335,52.2079,52.2274,137148.0
2019-12-31 11:05:00,53.43,53.46,53.38,53.41,150818.0,52.2274,52.2568,52.1786,52.2079,150818.0
2019-12-31 11:10:00,53.41,53.48,53.4,53.41,126304.0,52.2079,52.2763,52.1981,52.2079,126304.0
2019-12-31 11:15:00,53.42,53.47,53.35,53.47,101491.0,52.2177,52.2665,52.1492,52.2665,101491.0
2019-12-31 11:20:00,53.47,53.53,53.43,53.43,161582.0,52.2665,52.3252,52.2274,52.2274,161582.0
2019-12-31 11:25:00,53.44,53.44,53.36,53.36,69701.0,52.2372,52.2372,52.159,52.159,69701.0
2019-12-31 11:30:00,53.36,53.37,53.3,53.35,112479.0,52.159,52.1688,52.1004,52.1492,112479.0
2019-12-31 11:35:00,53.35,53.43,53.35,53.41,88457.0,52.1492,52.2274,52.1492,52.2079,88457.0
2019-12-31 11:40:00,53.41,53.42,53.35,53.37,78852.0,52.2079,52.2177,52.1492,52.1688,78852.0
2019-12-31 11:45:00,53.37,53.45,53.36,53.37,99631.0,52.1688,52.247,52.159,52.1688,99631.0
2019-12-31 11:50:00,53.38,53.41,53.36,53.41,67094.0,52.1786,52.2079,52.159,52.2079,67094.0
2019-12-31 11:55:00,53.42,53.44,53.34,53.43,141066.0,52.2177,52.2372,52.1395,52.2274,141066.0
2019-12-31 12:00:00,53.43,53.56,53.4,53.56,223442.0,52.2274,52.3545,52.1981,52.3545,223442.0
2019-12-31 12:05:00,53.56,53.59,53.5,53.54,113630.0,52.3545,52.3838,52.2959,52.335,113630.0
2019-12-31 12:10:00,53.55,53.56,53.5,53.51,99121.0,52.3447,52.3545,52.2959,52.3056,99121.0
2019-12-31 12:15:00,53.51,53.52,53.45,53.47,88559.0,52.3056,52.3154,52.247,52.2665,88559.0
2019-12-31 12:20:00,53.46,53.48,53.39,53.43,92929.0,52.2568,52.2763,52.1883,52.2274,92929.0
2019-12-31 12:25:00,53.42,53.44,53.41,53.44,52957.0,52.2177,52.2372,52.2079,52.2372,52957.0
2019-12-31 12:30:00,53.44,53.49,53.43,53.49,63910.0,52.2372,52.2861,52.2274,52.2861,63910.0
2019-12-31 12:35:00,53.48,53.52,53.44,53.47,87500.0,52.2763,52.3154,52.2372,52.2665,87500.0
2019-12-31 12:40:00,53.46,53.51,53.45,53.5,57725.0,52.2568,52.3056,52.247,52.2959,57725.0
2019-12-31 12:45:00,53.51,53.52,53.46,53.47,65948.0,52.3056,52.3154,52.2568,52.2665,65948.0
2019-12-31 12:50:00,53.46,53.49,53.44,53.47,78589.0,52.2568,52.2861,52.2372,52.2665,78589.0
2019-12-31 12:55:00,53.47,53.5,53.46,53.49,74179.0,52.2665,52.2959,52.2568,52.2861,74179.0
2019-12-31 13:00:00,53.5,53.57,53.49,53.56,80144.0,52.2959,52.3643,52.2861,52.3545,80144.0
2019-12-31 13:05:00,53.56,53.59,53.54,53.59,80311.0,52.3545,52.3838,52.335,52.3838,80311.0
2019-12-31 13:10:00,53.58,53.59,53.57,53.58,35044.0,52.3741,52.3838,52.3643,52.3741,35044.0
2019-12-31 13:15:00,53.58,53.59,53.51,53.55,95037.0,52.3741,52.3838,52.3056,52.3447,95037.0
2019-12-31 13:20:00,53.55,53.57,53.5,53.52,73561.0,52.3447,52.3643,52.2959,52.3154,73561.0
2019-12-31 13:25:00,53.52,53.52,53.45,53.46,63284.0,52.3154,52.3154,52.247,52.2568,63284.0
2019-12-31 13:30:00,53.46,53.51,53.46,53.48,62977.0,52.2568,52.3056,52.2568,52.2763,62977.0
2019-12-31 13:35:00,53.49,53.55,53.48,53.54,55395.0,52.2861,52.3447,52.2763,52.335,55395.0
2019-12-31 13:40:00,53.54,53.57,53.53,53.57,54143.0,52.335,52.3643,52.3252,52.3643,54143.0
2019-12-31 13:45:00,53.56,53.77,53.56,53.77,140633.0,52.3545,52.5598,52.3545,52.5598,140633.0
2019-12-31 13:50:00,53.77,53.87,53.76,53.8,222407.0,52.5598,52.6575,52.55,52.5891,222407.0
2019-12-31 13:55:00,53.81,53.82,53.68,53.71,96841.0,52.5989,52.6086,52.4718,52.5011,96841.0
2019-12-31 14:00:00,53.71,53.75,53.7,53.72,78721.0,52.5011,52.5402,52.4914,52.5109,78721.0
2019-12-31 14:05:00,53.72,53.75,53.67,53.68,75377.0,52.5109,52.5402,52.462,52.4718,75377.0
2019-12-31 14:10:00,53.68,53.7,53.65,53.69,44934.0,52.4718,52.4914,52.4425,52.4816,44934.0
2019-12-31 14:15:00,53.69,53.69,53.62,53.63,97452.0,52.4816,52.4816,52.4132,52.4229,97452.0
2019-12-31 14:20:00,53.63,53.66,53.62,53.65,41906.0,52.4229,52.4523,52.4132,52.4425,41906.0
2019-12-31 14:25:00,53.65,53.75,53.63,53.73,103400.0,52.4425,52.5402,52.4229,52.5207,103400.0
2019-12-31 14:30:00,53.73,53.74,53.6,53.62,136760.0,52.5207,52.5305,52.3936,52.4132,136760.0
2019-12-31 14:35:00,53.62,53.63,53.55,53.57,49667.0,52.4132,52.4229,52.3447,52.3643,49667.0
2019-12-31 14:40:00,53.56,53.6,53.54,53.56,88624.0,52.3545,52.3936,52.335,52.3545,88624.0
2019-12-31 14:45:00,53.56,53.59,53.56,53.57,39944.0,52.3545,52.3838,52.3545,52.3643,39944.0
2019-12-31 14:50:00,53.57,53.6,53.56,53.6,74678.0,52.3643,52.3936,52.3545,52.3936,74678.0
2019-12-31 14:55:00,53.6,53.61,53.55,53.58,115725.0,52.3936,52.4034,52.3447,52.3741,115725.0
2019-12-31 15:00:00,53.58,53.66,53.57,53.66,87391.0,52.3741,52.4523,52.3643,52.4523,87391.0
2019-12-31 15:05:00,53.66,53.73,53.62,53.72,177771.0,52.4523,52.5207,52.4132,52.5109,177771.0
2019-12-31 15:10:00,53.73,53.73,53.64,53.65,170403.0,52.5207,52.5207,52.4327,52.4425,170403.0
2019-12-31 15:15:00,53.66,53.72,53.64,53.71,110767.0,52.4523,52.5109,52.4327,52.5011,110767.0
2019-12-31 15:20:00,53.7,53.73,53.61,53.62,116719.0,52.4914,52.5207,52.4034,52.4132,116719.0
2019-12-31 15:25:00,53.62,53.66,53.62,53.65,102107.0,52.4132,52.4523,52.4132,52.4425,102107.0
2019-12-31 15:30:00,53.65,53.72,53.64,53.72,134130.0,52.4425,52.5109,52.4327,52.5109,134130.0
2019-12-31 15:35:00,53.71,53.75,53.71,53.73,78231.0,52.5011,52.5402,52.5011,52.5207,78231.0
2019-12-31 15:40:00,53.73,53.75,53.72,53.75,73948.0,52.5207,52.5402,52.5109,52.5402,73948.0
2019-12-31 15:45:00,53.75,53.79,53.72,53.76,250570.0,52.5402,52.5793,52.5109,52.55,250570.0
2019-12-31 15:50:00,53.77,53.79,53.65,53.77,394298.0,52.5598,52.5793,52.4425,52.5598,394298.0
2019-12-31 15:55:00,53.77,53.83,53.69,53.77,708713.0,52.5598,52.6184,52.4816,52.5598,708713.0
2020-01-02 09:30:00,54.75,55.33,54.75,55.15,1338069.0,53.5177,54.0847,53.5177,53.9087,1338069.0
2020-01-02 09:35:00,55.15,55.49,54.98,55.41,773982.0,53.9087,54.2411,53.7425,54.1629,773982.0
2020-01-02 09:40:00,55.39,55.44,55.18,55.29,447016.0,54.1433,54.1922,53.938,54.0456,447016.0
2020-01-02 09:45:00,55.29,55.3,55.19,55.19,278421.0,54.0456,54.0553,53.9478,53.9478,278421.0
2020-01-02 09:50:00,55.19,55.2,55.05,55.16,384245.0,53.9478,53.9576,53.811,53.9185,384245.0
2020-01-02 09:55:00,55.16,55.3,55.15,55.19,292067.0,53.9185,54.0553,53.9087,53.9478,292067.0
2020-01-02 10:00:00,55.19,55.19,54.95,55.11,535498.0,53.9478,53.9478,53.7132,53.8696,535498.0
2020-01-02 10:05:00,55.12,55.2,55.04,55.13,288652.0,53.8794,53.9576,53.8012,53.8892,288652.0
2020-01-02 10:10:00,55.12,55.14,54.99,55.0,271330.0,53.8794,53.8989,53.7523,53.7621,271330.0
2020-01-02 10:15:00,54.99,55.0,54.83,54.85,285929.0,53.7523,53.7621,53.5959,53.6155,285929.0
2020-01-02 10:20:00,54.86,54.86,54.66,54.72,308846.0,53.6252,53.6252,53.4297,53.4884,308846.0
2020-01-02 10:25:00,54.71,54.79,54.68,54.78,168419.0,53.4786,53.5568,53.4493,53.547,168419.0
2020-01-02 10:30:00,54.78,54.79,54.6,54.65,178907.0,53.547,53.5568,53.3711,53.42,178907.0
2020-01-02 10:35:00,54.64,54.7,54.56,54.6,222287.0,53.4102,53.4688,53.332,53.3711,222287.0
2020-01-02 10:40:00,54.59,54.75,54.59,54.68,245009.0,53.3613,53.5177,53.3613,53.4493,245009.0
2020-01-02 10:45:00,54.68,54.76,54.59,54.74,222712.0,53.4493,53.5275,53.3613,53.5079,222712.0
2020-01-02 10:50:00,54.75,54.8,54.67,54.7,230003.0,53.5177,53.5666,53.4395,53.4688,230003.0
2020-01-02 10:55:00,54.71,54.74,54.59,54.63,216073.0,53.4786,53.5079,53.3613,53.4004,216073.0
2020-01-02 11:00:00,54.63,54.77,54.62,54.7,245679.0,53.4004,53.5373,53.3906,53.4688,245679.0
2020-01-02 11:05:00,54.7,54.7,54.57,54.62,245961.0,53.4688,53.4688,53.3418,53.3906,245961.0
2020-01-02 11:10:00,54.62,54.72,54.58,54.62,245922.0,53.3906,53.4884,53.3515,53.3906,245922.0
2020-01-02 11:15:00,54.63,54.69,54.59,54.66,260918.0,53.4004,53.4591,53.3613,53.4297,260918.0
2020-01-02 11:20:00,54.66,54.69,54.57,54.65,232395.0,53.4297,53.4591,53.3418,53.42,232395.0
2020-01-02 11:25:00,54.65,54.67,54.63,54.64,297830.0,53.42,53.4395,53.4004,53.4102,297830.0
2020-01-02 11:30:00,54.63,54.68,54.55,54.56,151207.0,53.4004,53.4493,53.3222,53.332,151207.0
2020-01-02 11:35:00,54.57,54.6,54.51,54.59,146421.0,53.3418,53.3711,53.2831,53.3613,146421.0
2020-01-02 11:40:00,54.58,54.63,54.56,54.62,85959.0,53.3515,53.4004,53.332,53.3906,85959.0
2020-01-02 11:45:00,54.61,54.69,54.6,54.68,141785.0,53.3809,53.4591,53.3711,53.4493,141785.0
2020-01-02 11:50:00,54.69,54.8,54.69,54.79,260140.0,53.4591,53.5666,53.4591,53.5568,260140.0
2020-01-02 11:55:00,54.79,54.82,54.76,54.8,257298.0,53.5568,53.5861,53.5275,53.5666,257298.0
2020-01-02 12:00:00,54.81,54.82,54.79,54.8,160291.0,53.5764,53.5861,53.5568,53.5666,160291.0
2020-01-02 12:05:00,54.8,54.87,54.78,54.81,184699.0,53.5666,53.635,53.547,53.5764,184699.0
2020-01-02 12:10:00,54.82,54.83,54.75,54.76,90489.0,53.5861,53.5959,53.5177,53.5275,90489.0
2020-01-02 12:15:00,54.75,54.78,54.71,54.78,121158.0,53.5177,53.547,53.4786,53.547,121158.0
2020-01-02 12:20:00,54.78,54.87,54.77,54.86,126519.0,53.547,53.635,53.5373,53.6252,126519.0
2020-01-02 12:25:00,54.86,54.94,54.82,54.94,172447.0,53.6252,53.7034,53.5861,53.7034,172447.0
2020-01-02 12:30:00,54.94,54.99,54.93,54.99,161486.0,53.7034,53.7523,53.6937,53.7523,161486.0
2020-01-02 12:35:00,54.98,55.11,54.98,55.07,265923.0,53.7425,53.8696,53.7425,53.8305,265923.0
2020-01-02 12:40:00,55.07,55.11,55.02,55.05,208978.0,53.8305,53.8696,53.7816,53.811,208978.0
2020-01-02 12:45:00,55.05,55.11,55.0,55.0,153277.0,53.811,53.8696,53.7621,53.7621,153277.0
2020-01-02 12:50:00,55.01,55.02,54.96,54.97,157363.0,53.7719,53.7816,53.723,53.7328,157363.0
2020-01-02 12:55:00,54.97,55.04,54.9,55.02,149151.0,53.7328,53.8012,53.6643,53.7816,149151.0
2020-01-02 13:00:00,55.02,55.05,54.98,54.99,131253.0,53.7816,53.811,53.7425,53.7523,131253.0
2020-01-02 13:05:00,54.99,55.0,54.95,54.97,78186.0,53.7523,53.7621,53.7132,53.7328,78186.0
2020-01-02 13:10:00,54.97,54.97,54.92,54.92,122841.0,53.7328,53.7328,53.6839,53.6839,122841.0
2020-01-02 13:15:00,54.92,54.96,54.91,54.94,73664.0,53.6839,53.723,53.6741,53.7034,73664.0
2020-01-02 13:20:00,54.94,55.03,54.94,55.03,91196.0,53.7034,53.7914,53.7034,53.7914,91196.0
2020-01-02 13:25:00,55.03,55.1,55.02,55.08,136839.0,53.7914,53.8598,53.7816,53.8403,136839.0
2020-01-02 13:30:00,55.09,55.11,55.04,55.06,136315.0,53.8501,53.8696,53.8012,53.8207,136315.0
2020-01-02 13:35:00,55.05,55.06,54.98,55.04,172447.0,53.811,53.8207,53.7425,53.8012,172447.0
2020-01-02 13:40:00,55.05,55.05,54.98,55.0,100862.0,53.811,53.811,53.7425,53.7621,100862.0
2020-01-02 13:45:00,55.0,55.05,54.97,55.03,92168.0,53.7621,53.811,53.7328,53.7914,92168.0
2020-01-02 13:50:00,55.04,55.04,55.01,55.03,84744.0,53.8012,53.8012,53.7719,53.7914,84744.0
2020-01-02 13:55:00,55.03,55.04,54.99,55.03,66567.0,53.7914,53.8012,53.7523,53.7914,66567.0
2020-01-02 14:00:00,55.04,55.11,55.02,55.11,135042.0,53.8012,53.8696,53.7816,53.8696,135042.0
2020-01-02 14:05:00,55.1,55.14,55.09,55.12,104857.0,53.8598,53.8989,53.8501,53.8794,104857.0
2020-01-02 14:10:00,55.12,55.18,55.12,55.16,122402.0,53.8794,53.938,53.8794,53.9185,122402.0
2020-01-02 14:15:00,55.16,55.25,55.15,55.25,164314.0,53.9185,54.0065,53.9087,54.0065,164314.0
2020-01-02 14:20:00,55.24,55.28,55.22,55.26,237324.0,53.9967,54.0358,53.9771,54.0162,237324.0
2020-01-02 14:25:00,55.26,55.29,55.23,55.28,132435.0,54.0162,54.0456,53.9869,54.0358,132435.0
2020-01-02 14:30:00,55.29,55.32,55.26,55.32,153686.0,54.0456,54.0749,54.0162,54.0749,153686.0
2020-01-02 14:35:00,55.32,55.33,55.27,55.3,189900.0,54.0749,54.0847,54.026,54.0553,189900.0
2020-01-02 14:40:00,55.3,55.33,55.28,55.3,241628.0,54.0553,54.0847,54.0358,54.0553,241628.0
2020-01-02 14:45:00,55.3,55.31,55.22,55.25,126619.0,54.0553,54.0651,53.9771,54.0065,126619.0
2020-01-02 14:50:00,55.25,55.25,55.2,55.21,107049.0,54.0065,54.0065,53.9576,53.9674,107049.0
2020-01-02 14:55:00,55.22,55.22,55.17,55.2,112235.0,53.9771,53.9771,53.9283,53.9576,112235.0
2020-01-02 15:00:00,55.19,55.21,55.18,55.19,91488.0,53.9478,53.9674,53.938,53.9478,91488.0
2020-01-02 15:05:00,55.2,55.2,55.14,55.14,131251.0,53.9576,53.9576,53.8989,53.8989,131251.0
2020-01-02 15:10:00,55.15,55.21,55.14,55.21,129172.0,53.9087,53.9674,53.8989,53.9674,129172.0
2020-01-02 15:15:00,55.21,55.28,55.18,55.2,170372.0,53.9674,54.0358,53.938,53.9576,170372.0
2020-01-02 15:20:00,55.2,55.24,55.2,55.21,85996.0,53.9576,53.9967,53.9576,53.9674,85996.0
2020-01-02 15:25:00,55.21,55.23,55.18,55.23,144264.0,53.9674,53.9869,53.938,53.9869,144264.0
2020-01-02 15:30:00,55.23,55.24,55.2,55.23,123049.0,53.9869,53.9967,53.9576,53.9869,123049.0
2020-01-02 15:35:00,55.23,55.24,55.18,55.21,147412.0,53.9869,53.9967,53.938,53.9674,147412.0
2020-01-02 15:40:00,55.21,55.25,55.18,55.25,156116.0,53.9674,54.0065,53.938,54.0065,156116.0
2020-01-02 15:45:00,55.25,55.25,55.2,55.23,261427.0,54.0065,54.0065,53.9576,53.9869,261427.0
2020-01-02 15:50:00,55.24,55.4,55.23,55.37,622237.0,53.9967,54.1531,53.9869,54.1238,622237.0
2020-01-02 15:55:00,55.37,55.41,55.32,55.4,792342.0,54.1238,54.1629,54.0749,54.1531,792342.0
2020-01-03 09:30:00,54.36,54.68,54.0,54.66,917866.0,53.1365,53.4493,52.7846,53.4297,917866.0
2020-01-03 09:35:00,54.68,54.79,54.51,54.7,435158.0,53.4493,53.5568,53.2831,53.4688,435158.0
2020-01-03 09:40:00,54.7,54.98,54.5,54.81,441772.0,53.4688,53.7425,53.2733,53.5764,441772.0
2020-01-03 09:45:00,54.83,54.95,54.74,54.76,246580.0,53.5959,53.7132,53.5079,53.5275,246580.0
2020-01-03 09:50:00,54.76,54.82,54.61,54.67,220566.0,53.5275,53.5861,53.3809,53.4395,220566.0
2020-01-03 09:55:00,54.67,54.88,54.6,54.72,258738.0,53.4395,53.6448,53.3711,53.4884,258738.0
2020-01-03 10:00:00,54.71,54.73,54.51,54.6,416096.0,53.4786,53.4982,53.2831,53.3711,416096.0
2020-01-03 10:05:00,54.59,54.72,54.54,54.66,287934.0,53.3613,53.4884,53.3124,53.4297,287934.0
2020-01-03 10:10:00,54.65,54.79,54.64,54.71,188960.0,53.42,53.5568,53.4102,53.4786,188960.0
2020-01-03 10:15:00,54.7,54.77,54.68,54.69,175040.0,53.4688,53.5373,53.4493,53.4591,175040.0
2020-01-03 10:20:00,54.69,54.72,54.55,54.64,182161.0,53.4591,53.4884,53.3222,53.4102,182161.0
2020-01-03 10:25:00,54.63,54.64,54.51,54.6,185879.0,53.4004,53.4102,53.2831,53.3711,185879.0
2020-01-03 10:30:00,54.59,54.73,54.58,54.72,205661.0,53.3613,53.4982,53.3515,53.4884,205661.0
2020-01-03 10:35:00,54.73,54.77,54.63,54.66,168760.0,53.4982,53.5373,53.4004,53.4297,168760.0
2020-01-03 10:40:00,54.66,54.88,54.65,54.88,189680.0,53.4297,53.6448,53.42,53.6448,189680.0
2020-01-03 10:45:00,54.88,54.97,54.83,54.85,272399.0,53.6448,53.7328,53.5959,53.6155,272399.0
2020-01-03 10:50:00,54.85,54.86,54.73,54.84,201529.0,53.6155,53.6252,53.4982,53.6057,201529.0
2020-01-03 10:55:00,54.83,54.85,54.75,54.77,103088.0,53.5959,53.6155,53.5177,53.5373,103088.0
2020-01-03 11:00:00,54.77,54.78,54.71,54.73,158300.0,53.5373,53.547,53.4786,53.4982,158300.0
2020-01-03 11:05:00,54.73,54.85,54.73,54.83,149948.0,53.4982,53.6155,53.4982,53.5959,149948.0
2020-01-03 11:10:00,54.83,54.89,54.75,54.87,115442.0,53.5959,53.6546,53.5177,53.635,115442.0
2020-01-03 11:15:00,54.86,54.94,54.82,54.91,124935.0,53.6252,53.7034,53.5861,53.6741,124935.0
2020-01-03 11:20:00,54.91,55.0,54.9,54.97,140675.0,53.6741,53.7621,53.6643,53.7328,140675.0
2020-01-03 11:25:00,54.96,54.98,54.9,54.95,174326.0,53.723,53.7425,53.6643,53.7132,174326.0
2020-01-03 11:30:00,54.95,54.98,54.93,54.97,106882.0,53.7132,53.7425,53.6937,53.7328,106882.0
2020-01-03 11:35:00,54.97,55.06,54.94,55.05,220627.0,53.7328,53.8207,53.7034,53.811,220627.0
2020-01-03 11:40:00,55.05,55.08,55.01,55.07,135456.0,53.811,53.8403,53.7719,53.8305,135456.0
2020-01-03 11:45:00,55.08,55.1,55.07,55.1,101974.0,53.8403,53.8598,53.8305,53.8598,101974.0
2020-01-03 11:50:00,55.1,55.13,55.03,55.06,91586.0,53.8598,53.8892,53.7914,53.8207,91586.0
2020-01-03 11:55:00,55.07,55.09,55.01,55.04,148852.0,53.8305,53.8501,53.7719,53.8012,148852.0
2020-01-03 12:00:00,55.03,55.17,55.03,55.16,141689.0,53.7914,53.9283,53.7914,53.9185,141689.0
2020-01-03 12:05:00,55.16,55.19,55.1,55.14,122505.0,53.9185,53.9478,53.8598,53.8989,122505.0
2020-01-03 12:10:00,55.14,55.16,55.09,55.11,129796.0,53.8989,53.9185,53.8501,53.8696,129796.0
2020-01-03 12:15:00,55.11,55.18,55.1,55.18,97516.0,53.8696,53.938,53.8598,53.938,97516.0
2020-01-03 12:20:00,55.18,55.22,55.12,55.12,134184.0,53.938,53.9771,53.8794,53.8794,134184.0
2020-01-03 12:25:00,55.12,55.14,55.05,55.05,103985.0,53.8794,53.8989,53.811,53.811,103985.0
2020-01-03 12:30:00,55.06,55.16,55.03,55.13,98469.0,53.8207,53.9185,53.7914,53.8892,98469.0
2020-01-03 12:35:00,55.14,55.16,55.11,55.15,116569.0,53.8989,53.9185,53.8696,53.9087,116569.0
2020-01-03 12:40:00,55.15,55.2,55.14,55.17,90191.0,53.9087,53.9576,53.8989,53.9283,90191.0
2020-01-03 12:45:00,55.16,55.28,55.16,55.26,214720.0,53.9185,54.0358,53.9185,54.0162,214720.0
2020-01-03 12:50:00,55.26,55.31,55.25,55.3,148685.0,54.0162,54.0651,54.0065,54.0553,148685.0
2020-01-03 12:55:00,55.3,55.3,55.23,55.24,132527.0,54.0553,54.0553,53.9869,53.9967,132527.0
2020-01-03 13:00:00,55.23,55.29,55.21,55.24,159064.0,53.9869,54.0456,53.9674,53.9967,159064.0
2020-01-03 13:05:00,55.24,55.27,55.17,55.17,180016.0,53.9967,54.026,53.9283,53.9283,180016.0
2020-01-03 13:10:00,55.18,55.2,55.08,55.1,159549.0,53.938,53.9576,53.8403,53.8598,159549.0
2020-01-03 13:15:00,55.09,55.1,55.0,55.02,88364.0,53.8501,53.8598,53.7621,53.7816,88364.0
2020-01-03 13:20:00,55.02,55.08,54.96,55.02,176273.0,53.7816,53.8403,53.723,53.7816,176273.0
2020-01-03 13:25:00,55.02,55.09,55.01,55.05,139546.0,53.7816,53.8501,53.7719,53.811,139546.0
2020-01-03 13:30:00,55.05,55.11,54.97,54.97,142214.0,53.811,53.8696,53.7328,53.7328,142214.0
2020-01-03 13:35:00,54.97,55.0,54.83,54.96,240977.0,53.7328,53.7621,53.5959,53.723,240977.0
2020-01-03 13:40:00,54.95,55.04,54.94,55.0,104161.0,53.7132,53.8012,53.7034,53.7621,104161.0
2020-01-03 13:45:00,55.0,55.05,55.0,55.03,68919.0,53.7621,53.811,53.7621,53.7914,68919.0
2020-01-03 13:50:00,55.04,55.04,54.99,55.0,78511.0,53.8012,53.8012,53.7523,53.7621,78511.0
2020-01-03 13:55:00,54.99,55.03,54.98,54.99,98751.0,53.7523,53.7914,53.7425,53.7523,98751.0
2020-01-03 14:00:00,55.0,55.04,54.85,54.89,159540.0,53.7621,53.8012,53.6155,53.6546,159540.0
2020-01-03 14:05:00,54.9,54.91,54.83,54.83,103785.0,53.6643,53.6741,53.5959,53.5959,103785.0
2020-01-03 14:10:00,54.83,54.84,54.75,54.77,141091.0,53.5959,53.6057,53.5177,53.5373,141091.0
2020-01-03 14:15:00,54.76,54.86,54.74,54.81,122459.0,53.5275,53.6252,53.5079,53.5764,122459.0
2020-01-03 14:20:00,54.81,54.81,54.69,54.72,190221.0,53.5764,53.5764,53.4591,53.4884,190221.0
2020-01-03 14:25:00,54.72,54.79,54.71,54.78,101157.0,53.4884,53.5568,53.4786,53.547,101157.0
2020-01-03 14:30:00,54.78,54.82,54.77,54.8,148415.0,53.547,53.5861,53.5373,53.5666,148415.0
2020-01-03 14:35:00,54.8,54.83,54.78,54.82,78552.0,53.5666,53.5959,53.547,53.5861,78552.0
2020-01-03 14:40:00,54.82,54.84,54.78,54.82,102324.0,53.5861,53.6057,53.547,53.5861,102324.0
2020-01-03 14:45:00,54.83,54.85,54.81,54.84,127543.0,53.5959,53.6155,53.5764,53.6057,127543.0
2020-01-03 14:50:00,54.84,54.86,54.83,54.84,61380.0,53.6057,53.6252,53.5959,53.6057,61380.0
2020-01-03 14:55:00,54.84,54.88,54.83,54.85,103558.0,53.6057,53.6448,53.5959,53.6155,103558.0
2020-01-03 15:00:00,54.85,54.91,54.84,54.91,198872.0,53.6155,53.6741,53.6057,53.6741,198872.0
2020-01-03 15:05:00,54.91,54.92,54.84,54.85,73823.0,53.6741,53.6839,53.6057,53.6155,73823.0
2020-01-03 15:10:00,54.85,54.85,54.75,54.77,95886.0,53.6155,53.6155,53.5177,53.5373,95886.0
2020-01-03 15:15:00,54.77,54.8,54.74,54.78,95217.0,53.5373,53.5666,53.5079,53.547,95217.0
2020-01-03 15:20:00,54.78,54.81,54.74,54.76,97615.0,53.547,53.5764,53.5079,53.5275,97615.0
2020-01-03 15:25:00,54.77,54.78,54.63,54.65,182643.0,53.5373,53.547,53.4004,53.42,182643.0
2020-01-03 15:30:00,54.65,54.67,54.6,54.63,156200.0,53.42,53.4395,53.3711,53.4004,156200.0
2020-01-03 15:35:00,54.63,54.65,54.59,54.59,141440.0,53.4004,53.42,53.3613,53.3613,141440.0
2020-01-03 15:40:00,54.59,54.66,54.59,54.65,155226.0,53.3613,53.4297,53.3613,53.42,155226.0
2020-01-03 15:45:00,54.64,54.67,54.59,54.62,181550.0,53.4102,53.4395,53.3613,53.3906,181550.0
2020-01-03 15:50:00,54.63,54.71,54.55,54.55,289122.0,53.4004,53.4786,53.3222,53.3222,289122.0
2020-01-03 15:55:00,54.56,54.62,54.54,54.54,617345.0,53.332,53.3906,53.3124,53.3124,617345.0
2020-01-06 09:30:00,53.76,53.88,53.16,53.85,882818.0,52.55,52.6673,51.9635,52.638,882818.0
2020-01-06 09:35:00,53.86,53.97,53.61,53.77,427615.0,52.6477,52.7553,52.4034,52.5598,427615.0
2020-01-06 09:40:00,53.78,53.94,53.72,53.87,351584.0,52.5696,52.7259,52.5109,52.6575,351584.0
2020-01-06 09:45:00,53.88,54.12,53.78,54.03,492258.0,52.6673,52.9019,52.5696,52.8139,492258.0
2020-01-06 09:50:00,54.04,54.12,53.87,53.91,313287.0,52.8237,52.9019,52.6575,52.6966,313287.0
2020-01-06 09:55:00,53.91,54.03,53.85,53.95,345065.0,52.6966,52.8139,52.638,52.7357,345065.0
2020-01-06 10:00:00,53.94,54.14,53.92,54.05,264917.0,52.7259,52.9214,52.7064,52.8335,264917.0
2020-01-06 10:05:00,54.05,54.07,53.86,53.93,273837.0,52.8335,52.853,52.6477,52.7162,273837.0
2020-01-06 10:10:00,53.93,54.01,53.88,53.91,137695.0,52.7162,52.7944,52.6673,52.6966,137695.0
2020-01-06 10:15:00,53.93,53.96,53.8,53.82,168223.0,52.7162,52.7455,52.5891,52.6086,168223.0
2020-01-06 10:20:00,53.82,53.93,53.73,53.84,282980.0,52.6086,52.7162,52.5207,52.6282,282980.0
2020-01-06 10:25:00,53.83,54.0,53.8,53.99,265400.0,52.6184,52.7846,52.5891,52.7748,265400.0
2020-01-06 10:30:00,54.0,54.04,53.84,53.85,208303.0,52.7846,52.8237,52.6282,52.638,208303.0
2020-01-06 10:35:00,53.83,53.85,53.78,53.81,132919.0,52.6184,52.638,52.5696,52.5989,132919.0
2020-01-06 10:40:00,53.82,53.94,53.8,53.93,157372.0,52.6086,52.7259,52.5891,52.7162,157372.0
2020-01-06 10:45:00,53.93,54.04,53.88,53.94,229517.0,52.7162,52.8237,52.6673,52.7259,229517.0
2020-01-06 10:50:00,53.95,53.97,53.91,53.94,117171.0,52.7357,52.7553,52.6966,52.7259,117171.0
2020-01-06 10:55:00,53.94,53.95,53.85,53.87,153481.0,52.7259,52.7357,52.638,52.6575,153481.0
2020-01-06 11:00:00,53.87,53.87,53.75,53.78,132910.0,52.6575,52.6575,52.5402,52.5696,132910.0
2020-01-06 11:05:00,53.79,53.83,53.74,53.83,115043.0,52.5793,52.6184,52.5305,52.6184,115043.0
2020-01-06 11:10:00,53.83,53.92,53.78,53.78,142786.0,52.6184,52.7064,52.5696,52.5696,142786.0
2020-01-06 11:15:00,53.78,53.82,53.73,53.76,142080.0,52.5696,52.6086,52.5207,52.55,142080.0
2020-01-06 11:20:00,53.76,53.79,53.7,53.78,150686.0,52.55,52.5793,52.4914,52.5696,150686.0
2020-01-06 11:25:00,53.77,53.89,53.74,53.85,140429.0,52.5598,52.6771,52.5305,52.638,140429.0
2020-01-06 11:30:00,53.86,53.92,53.84,53.88,174201.0,52.6477,52.7064,52.6282,52.6673,174201.0
2020-01-06 11:35:00,53.87,53.98,53.86,53.9,299582.0,52.6575,52.765,52.6477,52.6868,299582.0
2020-01-06 11:40:00,53.91,53.94,53.83,53.84,148807.0,52.6966,52.7259,52.6184,52.6282,148807.0
2020-01-06 11:45:00,53.83,53.87,53.79,53.81,134619.0,52.6184,52.6575,52.5793,52.5989,134619.0
2020-01-06 11:50:00,53.81,53.81,53.7,53.7,151772.0,52.5989,52.5989,52.4914,52.4914,151772.0
2020-01-06 11:55:00,53.71,53.76,53.7,53.74,161759.0,52.5011,52.55,52.4914,52.5305,161759.0
2020-01-06 12:00:00,53.74,53.78,53.61,53.62,262627.0,52.5305,52.5696,52.4034,52.4132,262627.0
2020-01-06 12:05:00,53.62,53.71,53.61,53.7,140614.0,52.4132,52.5011,52.4034,52.4914,140614.0
2020-01-06 12:10:00,53.7,53.72,53.58,53.58,155497.0,52.4914,52.5109,52.3741,52.3741,155497.0
2020-01-06 12:15:00,53.59,53.6,53.51,53.54,144988.0,52.3838,52.3936,52.3056,52.335,144988.0
2020-01-06 12:20:00,53.53,53.55,53.43,53.54,267825.0,52.3252,52.3447,52.2274,52.335,267825.0
2020-01-06 12:25:00,53.53,53.6,53.52,53.58,158790.0,52.3252,52.3936,52.3154,52.3741,158790.0
2020-01-06 12:30:00,53.57,53.61,53.55,53.55,118788.0,52.3643,52.4034,52.3447,52.3447,118788.0
2020-01-06 12:35:00,53.56,53.67,53.52,53.64,137131.0,52.3545,52.462,52.3154,52.4327,137131.0
2020-01-06 12:40:00,53.64,53.67,53.59,53.63,81248.0,52.4327,52.462,52.3838,52.4229,81248.0
2020-01-06 12:45:00,53.63,53.63,53.54,53.55,102637.0,52.4229,52.4229,52.335,52.3447,102637.0
2020-01-06 12:50:00,53.55,53.58,53.5,53.53,91734.0,52.3447,52.3741,52.2959,52.3252,91734.0
2020-01-06 12:55:00,53.53,53.56,53.51,53.53,64240.0,52.3252,52.3545,52.3056,52.3252,64240.0
2020-01-06 13:00:00,53.53,53.54,53.45,53.51,130910.0,52.3252,52.335,52.247,52.3056,130910.0
2020-01-06 13:05:00,53.51,53.65,53.5,53.59,215668.0,52.3056,52.4425,52.2959,52.3838,215668.0
2020-01-06 13:10:00,53.6,53.7,53.58,53.65,159082.0,52.3936,52.4914,52.3741,52.4425,159082.0
2020-01-06 13:15:00,53.65,53.7,53.63,53.64,109502.0,52.4425,52.4914,52.4229,52.4327,109502.0
2020-01-06 13:20:00,53.64,53.66,53.59,53.61,56930.0,52.4327,52.4523,52.3838,52.4034,56930.0
2020-01-06 13:25:00,53.6,53.67,53.58,53.65,147780.0,52.3936,52.462,52.3741,52.4425,147780.0
2020-01-06 13:30:00,53.64,53.65,53.6,53.62,61049.0,52.4327,52.4425,52.3936,52.4132,61049.0
2020-01-06 13:35:00,53.63,53.66,53.62,53.64,68792.0,52.4229,52.4523,52.4132,52.4327,68792.0
2020-01-06 13:40:00,53.64,53.68,53.62,53.63,87916.0,52.4327,52.4718,52.4132,52.4229,87916.0
2020-01-06 13:45:00,53.63,53.66,53.61,53.63,92658.0,52.4229,52.4523,52.4034,52.4229,92658.0
2020-01-06 13:50:00,53.63,53.63,53.5,53.51,117151.0,52.4229,52.4229,52.2959,52.3056,117151.0
2020-01-06 13:55:00,53.51,53.53,53.43,53.43,172756.0,52.3056,52.3252,52.2274,52.2274,172756.0
2020-01-06 14:00:00,53.43,53.51,53.39,53.5,200177.0,52.2274,52.3056,52.1883,52.2959,200177.0
2020-01-06 14:05:00,53.49,53.56,53.44,53.55,204567.0,52.2861,52.3545,52.2372,52.3447,204567.0
2020-01-06 14:10:00,53.55,53.61,53.54,53.59,146375.0,52.3447,52.4034,52.335,52.3838,146375.0
2020-01-06 14:15:00,53.6,53.63,53.59,53.61,165047.0,52.3936,52.4229,52.3838,52.4034,165047.0
2020-01-06 14:20:00,53.61,53.65,53.59,53.63,103107.0,52.4034,52.4425,52.3838,52.4229,103107.0
2020-01-06 14:25:00,53.64,53.7,53.59,53.66,183300.0,52.4327,52.4914,52.3838,52.4523,183300.0
2020-01-06 14:30:00,53.66,53.66,53.55,53.55,172344.0,52.4523,52.4523,52.3447,52.3447,172344.0
2020-01-06 14:35:00,53.55,53.56,53.51,53.52,146179.0,52.3447,52.3545,52.3056,52.3154,146179.0
2020-01-06 14:40:00,53.52,53.58,53.51,53.55,175172.0,52.3154,52.3741,52.3056,52.3447,175172.0
2020-01-06 14:45:00,53.54,53.56,53.5,53.51,120872.0,52.335,52.3545,52.2959,52.3056,120872.0
2020-01-06 14:50:00,53.51,53.59,53.5,53.55,73760.0,52.3056,52.3838,52.2959,52.3447,73760.0
2020-01-06 14:55:00,53.56,53.6,53.56,53.58,70084.0,52.3545,52.3936,52.3545,52.3741,70084.0
2020-01-06 15:00:00,53.59,53.62,53.58,53.59,114612.0,52.3838,52.4132,52.3741,52.3838,114612.0
2020-01-06 15:05:00,53.6,53.6,53.56,53.57,91765.0,52.3936,52.3936,52.3545,52.3643,91765.0
2020-01-06 15:10:00,53.56,53.61,53.55,53.55,109002.0,52.3545,52.4034,52.3447,52.3447,109002.0
2020-01-06 15:15:00,53.55,53.56,53.51,53.52,71788.0,52.3447,52.3545,52.3056,52.3154,71788.0
2020-01-06 15:20:00,53.52,53.54,53.48,53.52,95220.0,52.3154,52.335,52.2763,52.3154,95220.0
2020-01-06 15:25:00,53.51,53.54,53.45,53.46,124185.0,52.3056,52.335,52.247,52.2568,124185.0
2020-01-06 15:30:00,53.47,53.5,53.43,53.5,151235.0,52.2665,52.2959,52.2274,52.2959,151235.0
2020-01-06 15:35:00,53.5,53.52,53.46,53.51,128975.0,52.2959,52.3154,52.2568,52.3056,128975.0
2020-01-06 15:40:00,53.51,53.55,53.49,53.52,155921.0,52.3056,52.3447,52.2861,52.3154,155921.0
2020-01-06 15:45:00,53.51,53.58,53.49,53.57,262231.0,52.3056,52.3741,52.2861,52.3643,262231.0
2020-01-06 15:50:00,53.57,53.59,53.51,53.53,469585.0,52.3643,52.3838,52.3056,52.3252,469585.0
2020-01-06 15:55:00,53.53,53.6,53.49,53.57,816169.0,52.3252,52.3936,52.2861,52.3643,816169.0
2020-01-07 09:30:00,55.39,56.5,55.36,56.36,3118961.0,54.1433,55.2283,54.114,55.0915,3118961.0
2020-01-07 09:35:00,56.36,56.48,55.86,55.89,1441664.0,55.0915,55.2088,54.6027,54.6321,1441664.0
2020-01-07 09:40:00,55.89,56.03,55.65,55.96,1094818.0,54.6321,54.7689,54.3975,54.7005,1094818.0
2020-01-07 09:45:00,55.95,56.19,55.94,56.16,821968.0,54.6907,54.9253,54.6809,54.896,821968.0
2020-01-07 09:50:00,56.15,56.24,56.01,56.14,1120254.0,54.8862,54.9742,54.7494,54.8764,1120254.0
2020-01-07 09:55:00,56.15,56.49,56.13,56.44,1334964.0,54.8862,55.2186,54.8667,55.1697,1334964.0
2020-01-07 10:00:00,56.45,56.81,56.44,56.72,1135604.0,55.1795,55.5314,55.1697,55.4434,1135604.0
2020-01-07 10:05:00,56.71,56.8,56.51,56.8,778885.0,55.4336,55.5216,55.2381,55.5216,778885.0
2020-01-07 10:10:00,56.8,56.86,56.69,56.86,560714.0,55.5216,55.5802,55.4141,55.5802,560714.0
2020-01-07 10:15:00,56.87,56.93,56.72,56.81,707029.0,55.59,55.6487,55.4434,55.5314,707029.0
2020-01-07 10:20:00,56.82,56.84,56.62,56.62,495590.0,55.5411,55.5607,55.3456,55.3456,495590.0
2020-01-07 10:25:00,56.63,56.82,56.59,56.82,502313.0,55.3554,55.5411,55.3163,55.5411,502313.0
2020-01-07 10:30:00,56.82,56.9,56.6,56.83,491922.0,55.5411,55.6193,55.3261,55.5509,491922.0
2020-01-07 10:35:00,56.83,56.86,56.76,56.85,461372.0,55.5509,55.5802,55.4825,55.5705,461372.0
2020-01-07 10:40:00,56.85,56.87,56.79,56.83,637956.0,55.5705,55.59,55.5118,55.5509,637956.0
2020-01-07 10:45:00,56.83,56.9,56.77,56.84,422350.0,55.5509,55.6193,55.4923,55.5607,422350.0
2020-01-07 10:50:00,56.83,56.84,56.79,56.81,307758.0,55.5509,55.5607,55.5118,55.5314,307758.0
2020-01-07 10:55:00,56.81,56.93,56.78,56.91,344361.0,55.5314,55.6487,55.502,55.6291,344361.0
2020-01-07 11:00:00,56.91,57.07,56.88,57.01,632674.0,55.6291,55.7855,55.5998,55.7269,632674.0
2020-01-07 11:05:00,57.02,57.07,56.94,56.98,382040.0,55.7366,55.7855,55.6584,55.6975,382040.0
2020-01-07 11:10:00,56.98,57.13,56.93,57.11,447797.0,55.6975,55.8442,55.6487,55.8246,447797.0
2020-01-07 11:15:00,57.12,57.35,57.11,57.34,926083.0,55.8344,56.0592,55.8246,56.0494,926083.0
2020-01-07 11:20:00,57.35,57.35,57.11,57.15,437956.0,56.0592,56.0592,55.8246,55.8637,437956.0
2020-01-07 11:25:00,57.15,57.28,57.13,57.27,277560.0,55.8637,55.9908,55.8442,55.981,277560.0
2020-01-07 11:30:00,57.27,57.27,57.03,57.06,436131.0,55.981,55.981,55.7464,55.7757,436131.0
2020-01-07 11:35:00,57.05,57.15,57.03,57.07,348771.0,55.766,55.8637,55.7464,55.7855,348771.0
2020-01-07 11:40:00,57.08,57.14,57.05,57.14,302307.0,55.7953,55.8539,55.766,55.8539,302307.0
2020-01-07 11:45:00,57.13,57.23,57.12,57.17,306845.0,55.8442,55.9419,55.8344,55.8832,306845.0
2020-01-07 11:50:00,57.17,57.24,57.15,57.18,200656.0,55.8832,55.9517,55.8637,55.893,200656.0
2020-01-07 11:55:00,57.18,57.23,57.11,57.17,176249.0,55.893,55.9419,55.8246,55.8832,176249.0
2020-01-07 12:00:00,57.18,57.21,57.0,57.0,387175.0,55.893,55.9223,55.7171,55.7171,387175.0
2020-01-07 12:05:00,57.01,57.24,57.0,57.24,354984.0,55.7269,55.9517,55.7171,55.9517,354984.0
2020-01-07 12:10:00,57.23,57.24,57.11,57.15,327741.0,55.9419,55.9517,55.8246,55.8637,327741.0
2020-01-07 12:15:00,57.15,57.3,57.12,57.29,450819.0,55.8637,56.0103,55.8344,56.0005,450819.0
2020-01-07 12:20:00,57.29,57.4,57.28,57.39,322344.0,56.0005,56.1081,55.9908,56.0983,322344.0
2020-01-07 12:25:00,57.39,57.48,57.38,57.47,299109.0,56.0983,56.1863,56.0885,56.1765,299109.0
2020-01-07 12:30:00,57.47,57.52,57.35,57.4,546473.0,56.1765,56.2254,56.0592,56.1081,546473.0
2020-01-07 12:35:00,57.41,57.56,57.39,57.46,454768.0,56.1178,56.2645,56.0983,56.1667,454768.0
2020-01-07 12:40:00,57.46,57.53,57.45,57.53,213183.0,56.1667,56.2351,56.1569,56.2351,213183.0
2020-01-07 12:45:00,57.52,57.64,57.45,57.55,368876.0,56.2254,56.3427,56.1569,56.2547,368876.0
2020-01-07 12:50:00,57.55,57.64,57.54,57.6,254358.0,56.2547,56.3427,56.2449,56.3036,254358.0
2020-01-07 12:55:00,57.59,57.62,57.5,57.51,243977.0,56.2938,56.3231,56.2058,56.2156,243977.0
2020-01-07 13:00:00,57.51,57.56,57.46,57.54,275059.0,56.2156,56.2645,56.1667,56.2449,275059.0
2020-01-07 13:05:00,57.54,57.59,57.44,57.58,357591.0,56.2449,56.2938,56.1472,56.284,357591.0
2020-01-07 13:10:00,57.57,57.6,57.42,57.43,286459.0,56.2742,56.3036,56.1276,56.1374,286459.0
2020-01-07 13:15:00,57.43,57.48,57.35,57.38,302103.0,56.1374,56.1863,56.0592,56.0885,302103.0
2020-01-07 13:20:00,57.37,57.38,57.27,57.27,324276.0,56.0787,56.0885,55.981,55.981,324276.0
2020-01-07 13:25:00,57.27,57.28,57.15,57.25,515723.0,55.981,55.9908,55.8637,55.9614,515723.0
2020-01-07 13:30:00,57.25,57.28,57.22,57.23,315459.0,55.9614,55.9908,55.9321,55.9419,315459.0
2020-01-07 13:35:00,57.23,57.25,57.16,57.2,236063.0,55.9419,55.9614,55.8735,55.9126,236063.0
2020-01-07 13:40:00,57.2,57.28,57.19,57.26,221751.0,55.9126,55.9908,55.9028,55.9712,221751.0
2020-01-07 13:45:00,57.26,57.43,57.25,57.43,560497.0,55.9712,56.1374,55.9614,56.1374,560497.0
2020-01-07 13:50:00,57.43,57.61,57.36,57.6,436285.0,56.1374,56.3133,56.069,56.3036,436285.0
2020-01-07 13:55:00,57.61,57.74,57.55,57.74,468129.0,56.3133,56.4404,56.2547,56.4404,468129.0
2020-01-07 14:00:00,57.74,57.77,57.66,57.76,390434.0,56.4404,56.4697,56.3622,56.46,390434.0
2020-01-07 14:05:00,57.76,57.84,57.74,57.77,297361.0,56.46,56.5382,56.4404,56.4697,297361.0
2020-01-07 14:10:00,57.78,57.87,57.74,57.77,456943.0,56.4795,56.5675,56.4404,56.4697,456943.0
2020-01-07 14:15:00,57.78,57.83,57.74,57.83,332859.0,56.4795,56.5284,56.4404,56.5284,332859.0
2020-01-07 14:20:00,57.83,57.95,57.83,57.94,311525.0,56.5284,56.6457,56.5284,56.6359,311525.0
2020-01-07 14:25:00,57.94,58.0,57.91,57.92,517456.0,56.6359,56.6946,56.6066,56.6164,517456.0
2020-01-07 14:30:00,57.92,58.06,57.86,58.0,637901.0,56.6164,56.7532,56.5577,56.6946,637901.0
2020-01-07 14:35:00,58.01,58.07,57.93,57.97,481750.0,56.7043,56.763,56.6261,56.6652,481750.0
2020-01-07 14:40:00,57.98,58.1,57.93,58.09,294382.0,56.675,56.7923,56.6261,56.7825,294382.0
2020-01-07 14:45:00,58.1,58.21,58.06,58.2,406656.0,56.7923,56.8998,56.7532,56.8901,406656.0
2020-01-07 14:50:00,58.2,58.27,58.18,58.21,617243.0,56.8901,56.9585,56.8705,56.8998,617243.0
2020-01-07 14:55:00,58.21,58.27,58.2,58.24,313896.0,56.8998,56.9585,56.8901,56.9292,313896.0
2020-01-07 15:00:00,58.24,58.25,58.19,58.23,315273.0,56.9292,56.9389,56.8803,56.9194,315273.0
2020-01-07 15:05:00,58.23,58.38,58.23,58.34,599191.0,56.9194,57.066,56.9194,57.0269,599191.0
2020-01-07 15:10:00,58.34,58.4,58.3,58.35,580375.0,57.0269,57.0856,56.9878,57.0367,580375.0
2020-01-07 15:15:00,58.36,58.37,58.18,58.26,443613.0,57.0465,57.0562,56.8705,56.9487,443613.0
2020-01-07 15:20:00,58.26,58.26,58.15,58.2,347603.0,56.9487,56.9487,56.8412,56.8901,347603.0
2020-01-07 15:25:00,58.2,58.33,58.2,58.3,453885.0,56.8901,57.0171,56.8901,56.9878,453885.0
2020-01-07 15:30:00,58.29,58.3,58.12,58.3,486904.0,56.978,56.9878,56.8119,56.9878,486904.0
2020-01-07 15:35:00,58.29,58.3,58.06,58.12,554181.0,56.978,56.9878,56.7532,56.8119,554181.0
2020-01-07 15:40:00,58.13,58.28,58.07,58.27,653847.0,56.8216,56.9683,56.763,56.9585,653847.0
2020-01-07 15:45:00,58.26,58.3,58.18,58.3,683294.0,56.9487,56.9878,56.8705,56.9878,683294.0
2020-01-07 15:50:00,58.29,58.39,58.26,58.37,992600.0,56.978,57.0758,56.9487,57.0562,992600.0
2020-01-07 15:55:00,58.37,58.37,58.15,58.29,2043577.0,57.0562,57.0562,56.8412,56.978,2043577.0
2020-01-08 09:30:00,58.09,58.39,57.88,58.01,2169471.0,56.7825,57.0758,56.5773,56.7043,2169471.0
2020-01-08 09:35:00,58.04,58.35,57.84,58.02,657741.0,56.7337,57.0367,56.5382,56.7141,657741.0
2020-01-08 09:40:00,58.02,58.06,57.87,57.94,561563.0,56.7141,56.7532,56.5675,56.6359,561563.0
2020-01-08 09:45:00,57.94,58.12,57.72,57.84,691993.0,56.6359,56.8119,56.4209,56.5382,691993.0
2020-01-08 09:50:00,57.84,58.09,57.72,58.07,453633.0,56.5382,56.7825,56.4209,56.763,453633.0
2020-01-08 09:55:00,58.07,58.28,58.07,58.21,579090.0,56.763,56.9683,56.763,56.8998,579090.0
2020-01-08 10:00:00,58.21,58.24,58.05,58.19,329020.0,56.8998,56.9292,56.7434,56.8803,329020.0
2020-01-08 10:05:00,58.18,58.2,58.0,58.01,395545.0,56.8705,56.8901,56.6946,56.7043,395545.0
2020-01-08 10:10:00,58.02,58.02,57.73,57.74,485748.0,56.7141,56.7141,56.4306,56.4404,485748.0
2020-01-08 10:15:00,57.74,57.8,57.36,57.48,757154.0,56.4404,56.4991,56.069,56.1863,757154.0
2020-01-08 10:20:00,57.49,57.64,57.41,57.45,398775.0,56.196,56.3427,56.1178,56.1569,398775.0
2020-01-08 10:25:00,57.45,57.53,57.34,57.53,296704.0,56.1569,56.2351,56.0494,56.2351,296704.0
2020-01-08 10:30:00,57.53,57.6,57.4,57.47,345202.0,56.2351,56.3036,56.1081,56.1765,345202.0
2020-01-08 10:35:00,57.46,57.58,57.39,57.41,216862.0,56.1667,56.284,56.0983,56.1178,216862.0
2020-01-08 10:40:00,57.4,57.41,57.15,57.17,421095.0,56.1081,56.1178,55.8637,55.8832,421095.0
2020-01-08 10:45:00,57.17,57.31,57.06,57.16,345050.0,55.8832,56.0201,55.7757,55.8735,345050.0
2020-01-08 10:50:00,57.16,57.3,57.12,57.26,294783.0,55.8735,56.0103,55.8344,55.9712,294783.0
2020-01-08 10:55:00,57.25,57.33,57.17,57.22,329576.0,55.9614,56.0396,55.8832,55.9321,329576.0
2020-01-08 11:00:00,57.21,57.36,57.2,57.36,230193.0,55.9223,56.069,55.9126,56.069,230193.0
2020-01-08 11:05:00,57.36,57.42,57.25,57.4,286620.0,56.069,56.1276,55.9614,56.1081,286620.0
2020-01-08 11:10:00,57.4,57.44,57.34,57.36,189904.0,56.1081,56.1472,56.0494,56.069,189904.0
2020-01-08 11:15:00,57.35,57.36,57.25,57.33,187951.0,56.0592,56.069,55.9614,56.0396,187951.0
2020-01-08 11:20:00,57.32,57.41,57.29,57.34,172098.0,56.0299,56.1178,56.0005,56.0494,172098.0
2020-01-08 11:25:00,57.33,57.48,57.16,57.39,379262.0,56.0396,56.1863,55.8735,56.0983,379262.0
2020-01-08 11:30:00,57.39,57.56,57.3,57.48,410778.0,56.0983,56.2645,56.0103,56.1863,410778.0
2020-01-08 11:35:00,57.47,57.82,57.44,57.81,471404.0,56.1765,56.5186,56.1472,56.5088,471404.0
2020-01-08 11:40:00,57.82,58.04,57.81,57.9,638703.0,56.5186,56.7337,56.5088,56.5968,638703.0
2020-01-08 11:45:00,57.9,58.02,57.87,57.98,325496.0,56.5968,56.7141,56.5675,56.675,325496.0
2020-01-08 11:50:00,57.98,58.09,57.95,58.09,357475.0,56.675,56.7825,56.6457,56.7825,357475.0
2020-01-08 11:55:00,58.09,58.1,57.89,57.93,235872.0,56.7825,56.7923,56.587,56.6261,235872.0
2020-01-08 12:00:00,57.93,58.11,57.93,58.11,254300.0,56.6261,56.8021,56.6261,56.8021,254300.0
2020-01-08 12:05:00,58.11,58.15,58.06,58.14,235094.0,56.8021,56.8412,56.7532,56.8314,235094.0
2020-01-08 12:10:00,58.14,58.18,58.05,58.13,212448.0,56.8314,56.8705,56.7434,56.8216,212448.0
2020-01-08 12:15:00,58.13,58.19,58.1,58.11,178943.0,56.8216,56.8803,56.7923,56.8021,178943.0
2020-01-08 12:20:00,58.11,58.12,57.99,58.01,167941.0,56.8021,56.8119,56.6848,56.7043,167941.0
2020-01-08 12:25:00,58.02,58.06,57.93,57.96,128893.0,56.7141,56.7532,56.6261,56.6555,128893.0
2020-01-08 12:30:00,57.96,58.0,57.85,57.87,161958.0,56.6555,56.6946,56.5479,56.5675,161958.0
2020-01-08 12:35:00,57.87,57.93,57.84,57.9,141945.0,56.5675,56.6261,56.5382,56.5968,141945.0
2020-01-08 12:40:00,57.9,57.91,57.8,57.84,98627.0,56.5968,56.6066,56.4991,56.5382,98627.0
2020-01-08 12:45:00,57.84,57.85,57.75,57.77,130288.0,56.5382,56.5479,56.4502,56.4697,130288.0
2020-01-08 12:50:00,57.77,57.84,57.72,57.82,116789.0,56.4697,56.5382,56.4209,56.5186,116789.0
2020-01-08 12:55:00,57.81,57.82,57.74,57.76,138902.0,56.5088,56.5186,56.4404,56.46,138902.0
2020-01-08 13:00:00,57.77,57.82,57.7,57.71,87176.0,56.4697,56.5186,56.4013,56.4111,87176.0
2020-01-08 13:05:00,57.71,57.8,57.66,57.69,186536.0,56.4111,56.4991,56.3622,56.3915,186536.0
2020-01-08 13:10:00,57.69,57.75,57.67,57.69,164532.0,56.3915,56.4502,56.372,56.3915,164532.0
2020-01-08 13:15:00,57.7,57.7,57.63,57.66,76102.0,56.4013,56.4013,56.3329,56.3622,76102.0
2020-01-08 13:20:00,57.66,57.72,57.62,57.72,115861.0,56.3622,56.4209,56.3231,56.4209,115861.0
2020-01-08 13:25:00,57.71,57.73,57.63,57.67,224690.0,56.4111,56.4306,56.3329,56.372,224690.0
2020-01-08 13:30:00,57.68,57.8,57.67,57.73,192293.0,56.3818,56.4991,56.372,56.4306,192293.0
2020-01-08 13:35:00,57.73,57.83,57.7,57.79,174207.0,56.4306,56.5284,56.4013,56.4893,174207.0
2020-01-08 13:40:00,57.78,57.79,57.64,57.69,234982.0,56.4795,56.4893,56.3427,56.3915,234982.0
2020-01-08 13:45:00,57.69,57.72,57.58,57.58,152718.0,56.3915,56.4209,56.284,56.284,152718.0
2020-01-08 13:50:00,57.59,57.69,57.57,57.63,203186.0,56.2938,56.3915,56.2742,56.3329,203186.0
2020-01-08 13:55:00,57.64,57.65,57.51,57.52,165546.0,56.3427,56.3524,56.2156,56.2254,165546.0
2020-01-08 14:00:00,57.51,57.57,57.48,57.5,201421.0,56.2156,56.2742,56.1863,56.2058,201421.0
2020-01-08 14:05:00,57.5,57.6,57.5,57.53,161545.0,56.2058,56.3036,56.2058,56.2351,161545.0
2020-01-08 14:10:00,57.53,57.53,57.46,57.48,201840.0,56.2351,56.2351,56.1667,56.1863,201840.0
2020-01-08 14:15:00,57.48,57.62,57.46,57.54,186951.0,56.1863,56.3231,56.1667,56.2449,186951.0
2020-01-08 14:20:00,57.54,57.58,57.52,57.54,84756.0,56.2449,56.284,56.2254,56.2449,84756.0
2020-01-08 14:25:00,57.54,57.58,57.52,57.57,119912.0,56.2449,56.284,56.2254,56.2742,119912.0
2020-01-08 14:30:00,57.57,57.58,57.47,57.57,274397.0,56.2742,56.284,56.1765,56.2742,274397.0
2020-01-08 14:35:00,57.56,57.63,57.53,57.58,145678.0,56.2645,56.3329,56.2351,56.284,145678.0
2020-01-08 14:40:00,57.57,57.6,57.55,57.56,69897.0,56.2742,56.3036,56.2547,56.2645,69897.0
2020-01-08 14:45:00,57.56,57.57,57.5,57.54,96890.0,56.2645,56.2742,56.2058,56.2449,96890.0
2020-01-08 14:50:00,57.53,57.6,57.5,57.59,89489.0,56.2351,56.3036,56.2058,56.2938,89489.0
2020-01-08 14:55:00,57.59,57.75,57.59,57.72,255403.0,56.2938,56.4502,56.2938,56.4209,255403.0
2020-01-08 15:00:00,57.72,57.79,57.71,57.75,237966.0,56.4209,56.4893,56.4111,56.4502,237966.0
2020-01-08 15:05:00,57.75,57.87,57.74,57.85,196781.0,56.4502,56.5675,56.4404,56.5479,196781.0
2020-01-08 15:10:00,57.86,57.93,57.79,57.91,219185.0,56.5577,56.6261,56.4893,56.6066,219185.0
2020-01-08 15:15:00,57.9,57.91,57.82,57.86,199719.0,56.5968,56.6066,56.5186,56.5577,199719.0
2020-01-08 15:20:00,57.87,57.91,57.8,57.84,199389.0,56.5675,56.6066,56.4991,56.5382,199389.0
2020-01-08 15:25:00,57.84,57.89,57.81,57.87,140242.0,56.5382,56.587,56.5088,56.5675,140242.0
2020-01-08 15:30:00,57.87,57.88,57.75,57.76,197927.0,56.5675,56.5773,56.4502,56.46,197927.0
2020-01-08 15:35:00,57.75,57.76,57.71,57.75,179311.0,56.4502,56.46,56.4111,56.4502,179311.0
2020-01-08 15:40:00,57.75,57.81,57.7,57.81,241366.0,56.4502,56.5088,56.4013,56.5088,241366.0
2020-01-08 15:45:00,57.81,57.83,57.57,57.57,617317.0,56.5088,56.5284,56.2742,56.2742,617317.0
2020-01-08 15:50:00,57.57,57.59,57.46,57.53,598899.0,56.2742,56.2938,56.1667,56.2351,598899.0
2020-01-08 15:55:00,57.53,57.56,57.45,57.52,1025811.0,56.2351,56.2645,56.1569,56.2254,1025811.0
2020-01-09 09:30:00,58.32,58.48,57.67,57.77,1482626.0,57.0074,57.1638,56.372,56.4697,1482626.0
2020-01-09 09:35:00,57.77,57.81,57.49,57.63,894567.0,56.4697,56.5088,56.196,56.3329,894567.0
2020-01-09 09:40:00,57.64,57.83,57.55,57.64,725097.0,56.3427,56.5284,56.2547,56.3427,725097.0
2020-01-09 09:45:00,57.62,57.76,57.52,57.69,585328.0,56.3231,56.46,56.2254,56.3915,585328.0
2020-01-09 09:50:00,57.69,57.79,57.58,57.61,417046.0,56.3915,56.4893,56.284,56.3133,417046.0
2020-01-09 09:55:00,57.61,57.64,57.36,57.51,531754.0,56.3133,56.3427,56.069,56.2156,531754.0
2020-01-09 10:00:00,57.5,57.52,57.06,57.08,661216.0,56.2058,56.2254,55.7757,55.7953,661216.0
2020-01-09 10:05:00,57.09,57.15,56.87,57.13,727459.0,55.8051,55.8637,55.59,55.8442,727459.0
2020-01-09 10:10:00,57.13,57.31,57.12,57.18,602076.0,55.8442,56.0201,55.8344,55.893,602076.0
2020-01-09 10:15:00,57.19,57.24,57.08,57.21,209168.0,55.9028,55.9517,55.7953,55.9223,209168.0
2020-01-09 10:20:00,57.2,57.21,57.1,57.12,300393.0,55.9126,55.9223,55.8148,55.8344,300393.0
2020-01-09 10:25:00,57.11,57.21,57.04,57.14,292129.0,55.8246,55.9223,55.7562,55.8539,292129.0
2020-01-09 10:30:00,57.14,57.16,57.06,57.11,185055.0,55.8539,55.8735,55.7757,55.8246,185055.0
2020-01-09 10:35:00,57.1,57.37,57.0,57.34,482642.0,55.8148,56.0787,55.7171,56.0494,482642.0
2020-01-09 10:40:00,57.34,57.36,57.23,57.25,230072.0,56.0494,56.069,55.9419,55.9614,230072.0
2020-01-09 10:45:00,57.25,57.25,57.1,57.19,285455.0,55.9614,55.9614,55.8148,55.9028,285455.0
2020-01-09 10:50:00,57.18,57.19,57.08,57.13,227766.0,55.893,55.9028,55.7953,55.8442,227766.0
2020-01-09 10:55:00,57.13,57.22,57.1,57.19,174145.0,55.8442,55.9321,55.8148,55.9028,174145.0
2020-01-09 11:00:00,57.2,57.33,57.19,57.3,214011.0,55.9126,56.0396,55.9028,56.0103,214011.0
2020-01-09 11:05:00,57.3,57.33,57.22,57.23,205574.0,56.0103,56.0396,55.9321,55.9419,205574.0
2020-01-09 11:10:00,57.23,57.3,57.14,57.25,189456.0,55.9419,56.0103,55.8539,55.9614,189456.0
2020-01-09 11:15:00,57.26,57.26,57.07,57.11,159147.0,55.9712,55.9712,55.7855,55.8246,159147.0
2020-01-09 11:20:00,57.11,57.18,56.95,57.01,334901.0,55.8246,55.893,55.6682,55.7269,334901.0
2020-01-09 11:25:00,57.02,57.03,56.93,56.94,137360.0,55.7366,55.7464,55.6487,55.6584,137360.0
2020-01-09 11:30:00,56.96,57.04,56.95,57.02,122012.0,55.678,55.7562,55.6682,55.7366,122012.0
2020-01-09 11:35:00,57.02,57.15,57.02,57.12,212161.0,55.7366,55.8637,55.7366,55.8344,212161.0
2020-01-09 11:40:00,57.11,57.14,57.09,57.12,170877.0,55.8246,55.8539,55.8051,55.8344,170877.0
2020-01-09 11:45:00,57.12,57.22,57.1,57.2,189802.0,55.8344,55.9321,55.8148,55.9126,189802.0
2020-01-09 11:50:00,57.2,57.21,57.11,57.18,159134.0,55.9126,55.9223,55.8246,55.893,159134.0
2020-01-09 11:55:00,57.17,57.21,57.09,57.2,153939.0,55.8832,55.9223,55.8051,55.9126,153939.0
2020-01-09 12:00:00,57.21,57.25,57.15,57.19,134410.0,55.9223,55.9614,55.8637,55.9028,134410.0
2020-01-09 12:05:00,57.19,57.23,57.17,57.18,71861.0,55.9028,55.9419,55.8832,55.893,71861.0
2020-01-09 12:10:00,57.19,57.22,57.18,57.21,87784.0,55.9028,55.9321,55.893,55.9223,87784.0
2020-01-09 12:15:00,57.2,57.27,57.2,57.21,116074.0,55.9126,55.981,55.9126,55.9223,116074.0
2020-01-09 12:20:00,57.2,57.21,57.05,57.07,314803.0,55.9126,55.9223,55.766,55.7855,314803.0
2020-01-09 12:25:00,57.07,57.11,57.05,57.06,222024.0,55.7855,55.8246,55.766,55.7757,222024.0
2020-01-09 12:30:00,57.06,57.07,56.82,56.82,458566.0,55.7757,55.7855,55.5411,55.5411,458566.0
2020-01-09 12:35:00,56.83,56.85,56.71,56.73,342621.0,55.5509,55.5705,55.4336,55.4532,342621.0
2020-01-09 12:40:00,56.72,56.75,56.51,56.52,340437.0,55.4434,55.4727,55.2381,55.2479,340437.0
2020-01-09 12:45:00,56.52,56.79,56.48,56.79,365492.0,55.2479,55.5118,55.2088,55.5118,365492.0
2020-01-09 12:50:00,56.79,56.85,56.77,56.84,152799.0,55.5118,55.5705,55.4923,55.5607,152799.0
2020-01-09 12:55:00,56.85,56.87,56.78,56.84,140147.0,55.5705,55.59,55.502,55.5607,140147.0
2020-01-09 13:00:00,56.83,56.84,56.78,56.84,111438.0,55.5509,55.5607,55.502,55.5607,111438.0
2020-01-09 13:05:00,56.84,56.88,56.77,56.77,95218.0,55.5607,55.5998,55.4923,55.4923,95218.0
2020-01-09 13:10:00,56.78,56.89,56.74,56.86,95246.0,55.502,55.6096,55.4629,55.5802,95246.0
2020-01-09 13:15:00,56.85,56.94,56.8,56.85,173203.0,55.5705,55.6584,55.5216,55.5705,173203.0
2020-01-09 13:20:00,56.85,56.97,56.79,56.92,99335.0,55.5705,55.6878,55.5118,55.6389,99335.0
2020-01-09 13:25:00,56.92,56.97,56.86,56.94,96989.0,55.6389,55.6878,55.5802,55.6584,96989.0
2020-01-09 13:30:00,56.95,56.95,56.85,56.91,117251.0,55.6682,55.6682,55.5705,55.6291,117251.0
2020-01-09 13:35:00,56.91,56.98,56.89,56.98,115477.0,55.6291,55.6975,55.6096,55.6975,115477.0
2020-01-09 13:40:00,56.98,56.98,56.9,56.93,94760.0,55.6975,55.6975,55.6193,55.6487,94760.0
2020-01-09 13:45:00,56.93,56.99,56.91,56.95,71771.0,55.6487,55.7073,55.6291,55.6682,71771.0
2020-01-09 13:50:00,56.95,57.01,56.93,56.94,85589.0,55.6682,55.7269,55.6487,55.6584,85589.0
2020-01-09 13:55:00,56.95,57.0,56.94,56.96,58697.0,55.6682,55.7171,55.6584,55.678,58697.0
2020-01-09 14:00:00,56.95,57.05,56.95,57.03,113943.0,55.6682,55.766,55.6682,55.7464,113943.0
2020-01-09 14:05:00,57.03,57.05,57.0,57.04,81743.0,55.7464,55.766,55.7171,55.7562,81743.0
2020-01-09 14:10:00,57.04,57.06,57.0,57.05,76462.0,55.7562,55.7757,55.7171,55.766,76462.0
2020-01-09 14:15:00,57.05,57.12,57.03,57.09,109706.0,55.766,55.8344,55.7464,55.8051,109706.0
2020-01-09 14:20:00,57.09,57.12,57.04,57.1,121784.0,55.8051,55.8344,55.7562,55.8148,121784.0
2020-01-09 14:25:00,57.1,57.12,57.07,57.12,93674.0,55.8148,55.8344,55.7855,55.8344,93674.0
2020-01-09 14:30:00,57.12,57.16,57.1,57.16,107385.0,55.8344,55.8735,55.8148,55.8735,107385.0
2020-01-09 14:35:00,57.16,57.24,57.12,57.18,151452.0,55.8735,55.9517,55.8344,55.893,151452.0
2020-01-09 14:40:00,57.19,57.24,57.15,57.18,106169.0,55.9028,55.9517,55.8637,55.893,106169.0
2020-01-09 14:45:00,57.17,57.18,57.1,57.15,109316.0,55.8832,55.893,55.8148,55.8637,109316.0
2020-01-09 14:50:00,57.15,57.17,57.11,57.13,87862.0,55.8637,55.8832,55.8246,55.8442,87862.0
2020-01-09 14:55:00,57.13,57.15,57.11,57.13,61529.0,55.8442,55.8637,55.8246,55.8442,61529.0
2020-01-09 15:00:00,57.13,57.19,57.12,57.19,72609.0,55.8442,55.9028,55.8344,55.9028,72609.0
2020-01-09 15:05:00,57.19,57.2,57.14,57.18,80484.0,55.9028,55.9126,55.8539,55.893,80484.0
2020-01-09 15:10:00,57.18,57.2,57.14,57.14,132729.0,55.893,55.9126,55.8539,55.8539,132729.0
2020-01-09 15:15:00,57.15,57.17,57.09,57.14,118732.0,55.8637,55.8832,55.8051,55.8539,118732.0
2020-01-09 15:20:00,57.14,57.14,57.01,57.08,175878.0,55.8539,55.8539,55.7269,55.7953,175878.0
2020-01-09 15:25:00,57.07,57.15,57.06,57.13,78757.0,55.7855,55.8637,55.7757,55.8442,78757.0
2020-01-09 15:30:00,57.14,57.15,57.09,57.12,160585.0,55.8539,55.8637,55.8051,55.8344,160585.0
2020-01-09 15:35:00,57.12,57.18,57.11,57.15,107783.0,55.8344,55.893,55.8246,55.8637,107783.0
2020-01-09 15:40:00,57.14,57.2,57.11,57.19,216706.0,55.8539,55.9126,55.8246,55.9028,216706.0
2020-01-09 15:45:00,57.18,57.24,57.16,57.17,201029.0,55.893,55.9517,55.8735,55.8832,201029.0
2020-01-09 15:50:00,57.18,57.29,57.18,57.28,386569.0,55.893,56.0005,55.893,55.9908,386569.0
2020-01-09 15:55:00,57.29,57.33,57.24,57.32,613310.0,56.0005,56.0396,55.9517,56.0299,613310.0
2020-01-10 09:30:00,57.44,57.5,57.04,57.14,653254.0,56.1472,56.2058,55.7562,55.8539,653254.0
2020-01-10 09:35:00,57.13,57.4,57.01,57.16,769163.0,55.8442,56.1081,55.7269,55.8735,769163.0
2020-01-10 09:40:00,57.16,57.3,57.03,57.22,596546.0,55.8735,56.0103,55.7464,55.9321,596546.0
2020-01-10 09:45:00,57.22,57.25,57.01,57.04,425618.0,55.9321,55.9614,55.7269,55.7562,425618.0
2020-01-10 09:50:00,57.04,57.07,56.91,56.97,330793.0,55.7562,55.7855,55.6291,55.6878,330793.0
2020-01-10 09:55:00,56.98,57.01,56.78,56.83,278077.0,55.6975,55.7269,55.502,55.5509,278077.0
2020-01-10 10:00:00,56.83,56.89,56.71,56.75,263880.0,55.5509,55.6096,55.4336,55.4727,263880.0
2020-01-10 10:05:00,56.75,56.81,56.68,56.7,368230.0,55.4727,55.5314,55.4043,55.4238,368230.0
2020-01-10 10:10:00,56.7,56.74,56.57,56.71,279313.0,55.4238,55.4629,55.2968,55.4336,279313.0
2020-01-10 10:15:00,56.71,56.77,56.67,56.73,240240.0,55.4336,55.4923,55.3945,55.4532,240240.0
2020-01-10 10:20:00,56.74,56.74,56.62,56.69,187849.0,55.4629,55.4629,55.3456,55.4141,187849.0
2020-01-10 10:25:00,56.69,56.75,56.63,56.7,198873.0,55.4141,55.4727,55.3554,55.4238,198873.0
2020-01-10 10:30:00,56.71,56.82,56.65,56.81,270191.0,55.4336,55.5411,55.375,55.5314,270191.0
2020-01-10 10:35:00,56.81,56.88,56.78,56.85,300913.0,55.5314,55.5998,55.502,55.5705,300913.0
2020-01-10 10:40:00,56.85,56.88,56.8,56.8,261962.0,55.5705,55.5998,55.5216,55.5216,261962.0
2020-01-10 10:45:00,56.8,56.84,56.72,56.72,369639.0,55.5216,55.5607,55.4434,55.4434,369639.0
2020-01-10 10:50:00,56.73,56.84,56.66,56.83,514852.0,55.4532,55.5607,55.3847,55.5509,514852.0
2020-01-10 10:55:00,56.83,56.91,56.82,56.91,321210.0,55.5509,55.6291,55.5411,55.6291,321210.0
2020-01-10 11:00:00,56.9,56.95,56.88,56.89,262032.0,55.6193,55.6682,55.5998,55.6096,262032.0
2020-01-10 11:05:00,56.9,57.03,56.85,57.0,186959.0,55.6193,55.7464,55.5705,55.7171,186959.0
2020-01-10 11:10:00,57.01,57.01,56.83,56.83,138042.0,55.7269,55.7269,55.5509,55.5509,138042.0
2020-01-10 11:15:00,56.84,56.87,56.75,56.78,147569.0,55.5607,55.59,55.4727,55.502,147569.0
2020-01-10 11:20:00,56.79,56.83,56.73,56.81,180831.0,55.5118,55.5509,55.4532,55.5314,180831.0
2020-01-10 11:25:00,56.8,56.81,56.74,56.76,90561.0,55.5216,55.5314,55.4629,55.4825,90561.0
2020-01-10 11:30:00,56.76,56.79,56.67,56.78,128602.0,55.4825,55.5118,55.3945,55.502,128602.0
2020-01-10 11:35:00,56.78,56.87,56.74,56.83,109764.0,55.502,55.59,55.4629,55.5509,109764.0
2020-01-10 11:40:00,56.83,56.86,56.76,56.79,70583.0,55.5509,55.5802,55.4825,55.5118,70583.0
2020-01-10 11:45:00,56.79,56.83,56.71,56.72,92297.0,55.5118,55.5509,55.4336,55.4434,92297.0
2020-01-10 11:50:00,56.71,56.82,56.69,56.75,237594.0,55.4336,55.5411,55.4141,55.4727,237594.0
2020-01-10 11:55:00,56.74,56.8,56.73,56.75,180900.0,55.4629,55.5216,55.4532,55.4727,180900.0
2020-01-10 12:00:00,56.75,56.75,56.68,56.68,103893.0,55.4727,55.4727,55.4043,55.4043,103893.0
2020-01-10 12:05:00,56.68,56.73,56.61,56.62,214732.0,55.4043,55.4532,55.3359,55.3456,214732.0
2020-01-10 12:10:00,56.62,56.64,56.53,56.54,226775.0,55.3456,55.3652,55.2577,55.2674,226775.0
2020-01-10 12:15:00,56.54,56.55,56.4,56.46,273518.0,55.2674,55.2772,55.1306,55.1892,273518.0
2020-01-10 12:20:00,56.46,56.46,56.27,56.3,274515.0,55.1892,55.1892,55.0035,55.0328,274515.0
2020-01-10 12:25:00,56.3,56.52,56.3,56.5,263046.0,55.0328,55.2479,55.0328,55.2283,263046.0
2020-01-10 12:30:00,56.5,56.55,56.47,56.51,304087.0,55.2283,55.2772,55.199,55.2381,304087.0
2020-01-10 12:35:00,56.51,56.63,56.48,56.62,177798.0,55.2381,55.3554,55.2088,55.3456,177798.0
2020-01-10 12:40:00,56.62,56.66,56.56,56.62,96455.0,55.3456,55.3847,55.287,55.3456,96455.0
2020-01-10 12:45:00,56.62,56.72,56.62,56.71,76934.0,55.3456,55.4434,55.3456,55.4336,76934.0
2020-01-10 12:50:00,56.7,56.74,56.64,56.72,61993.0,55.4238,55.4629,55.3652,55.4434,61993.0
2020-01-10 12:55:00,56.72,56.73,56.67,56.72,83571.0,55.4434,55.4532,55.3945,55.4434,83571.0
2020-01-10 13:00:00,56.73,56.84,56.72,56.78,255177.0,55.4532,55.5607,55.4434,55.502,255177.0
2020-01-10 13:05:00,56.77,56.87,56.76,56.84,152072.0,55.4923,55.59,55.4825,55.5607,152072.0
2020-01-10 13:10:00,56.84,56.94,56.8,56.93,127488.0,55.5607,55.6584,55.5216,55.6487,127488.0
2020-01-10 13:15:00,56.93,56.97,56.9,56.91,160898.0,55.6487,55.6878,55.6193,55.6291,160898.0
2020-01-10 13:20:00,56.91,56.97,56.9,56.95,112311.0,55.6291,55.6878,55.6193,55.6682,112311.0
2020-01-10 13:25:00,56.95,57.0,56.93,56.98,132712.0,55.6682,55.7171,55.6487,55.6975,132712.0
2020-01-10 13:30:00,56.98,57.04,56.95,57.04,111123.0,55.6975,55.7562,55.6682,55.7562,111123.0
2020-01-10 13:35:00,57.04,57.06,56.99,57.0,86412.0,55.7562,55.7757,55.7073,55.7171,86412.0
2020-01-10 13:40:00,57.0,57.03,56.93,57.02,87132.0,55.7171,55.7464,55.6487,55.7366,87132.0
2020-01-10 13:45:00,57.01,57.02,56.96,56.98,97825.0,55.7269,55.7366,55.678,55.6975,97825.0
2020-01-10 13:50:00,56.98,57.02,56.93,57.0,94110.0,55.6975,55.7366,55.6487,55.7171,94110.0
2020-01-10 13:55:00,56.99,57.03,56.93,56.94,147734.0,55.7073,55.7464,55.6487,55.6584,147734.0
2020-01-10 14:00:00,56.93,57.01,56.88,56.96,113059.0,55.6487,55.7269,55.5998,55.678,113059.0
2020-01-10 14:05:00,56.95,56.99,56.94,56.96,45020.0,55.6682,55.7073,55.6584,55.678,45020.0
2020-01-10 14:10:00,56.96,56.97,56.89,56.91,84167.0,55.678,55.6878,55.6096,55.6291,84167.0
2020-01-10 14:15:00,56.91,56.94,56.88,56.92,59807.0,55.6291,55.6584,55.5998,55.6389,59807.0
2020-01-10 14:20:00,56.92,56.93,56.88,56.88,64564.0,55.6389,55.6487,55.5998,55.5998,64564.0
2020-01-10 14:25:00,56.89,56.92,56.84,56.92,87145.0,55.6096,55.6389,55.5607,55.6389,87145.0
2020-01-10 14:30:00,56.92,56.92,56.85,56.85,62873.0,55.6389,55.6389,55.5705,55.5705,62873.0
2020-01-10 14:35:00,56.85,56.89,56.84,56.85,58503.0,55.5705,55.6096,55.5607,55.5705,58503.0
2020-01-10 14:40:00,56.86,56.86,56.8,56.8,72770.0,55.5802,55.5802,55.5216,55.5216,72770.0
2020-01-10 14:45:00,56.81,56.9,56.75,56.88,178012.0,55.5314,55.6193,55.4727,55.5998,178012.0
2020-01-10 14:50:00,56.88,56.89,56.8,56.84,63079.0,55.5998,55.6096,55.5216,55.5607,63079.0
2020-01-10 14:55:00,56.84,56.88,56.83,56.87,51421.0,55.5607,55.5998,55.5509,55.59,51421.0
2020-01-10 15:00:00,56.87,56.9,56.81,56.85,93007.0,55.59,55.6193,55.5314,55.5705,93007.0
2020-01-10 15:05:00,56.86,56.86,56.72,56.73,105248.0,55.5802,55.5802,55.4434,55.4532,105248.0
2020-01-10 15:10:00,56.73,56.77,56.7,56.72,106786.0,55.4532,55.4923,55.4238,55.4434,106786.0
2020-01-10 15:15:00,56.72,56.76,56.68,56.76,73344.0,55.4434,55.4825,55.4043,55.4825,73344.0
2020-01-10 15:20:00,56.76,56.79,56.73,56.75,133970.0,55.4825,55.5118,55.4532,55.4727,133970.0
2020-01-10 15:25:00,56.75,56.75,56.66,56.72,187916.0,55.4727,55.4727,55.3847,55.4434,187916.0
2020-01-10 15:30:00,56.71,56.72,56.6,56.6,185286.0,55.4336,55.4434,55.3261,55.3261,185286.0
2020-01-10 15:35:00,56.61,56.68,56.6,56.64,180003.0,55.3359,55.4043,55.3261,55.3652,180003.0
2020-01-10 15:40:00,56.64,56.65,56.51,56.65,241582.0,55.3652,55.375,55.2381,55.375,241582.0
2020-01-10 15:45:00,56.65,56.68,56.57,56.58,237137.0,55.375,55.4043,55.2968,55.3065,237137.0
2020-01-10 15:50:00,56.57,56.69,56.55,56.66,302152.0,55.2968,55.4141,55.2772,55.3847,302152.0
2020-01-10 15:55:00,56.66,56.72,56.64,56.65,600106.0,55.3847,55.4434,55.3652,55.375,600106.0
2020-01-13 09:30:00,57.04,57.2,56.86,57.06,722597.0,55.7562,55.9126,55.5802,55.7757,722597.0
2020-01-13 09:35:00,57.07,57.41,56.99,57.21,932909.0,55.7855,56.1178,55.7073,55.9223,932909.0
2020-01-13 09:40:00,57.23,57.39,57.12,57.25,543682.0,55.9419,56.0983,55.8344,55.9614,543682.0
2020-01-13 09:45:00,57.27,57.46,57.26,57.42,354902.0,55.981,56.1667,55.9712,56.1276,354902.0
2020-01-13 09:50:00,57.43,57.56,57.39,57.51,368794.0,56.1374,56.2645,56.0983,56.2156,368794.0
2020-01-13 09:55:00,57.51,57.78,57.5,57.73,422626.0,56.2156,56.4795,56.2058,56.4306,422626.0
2020-01-13 10:00:00,57.74,57.77,57.55,57.59,311643.0,56.4404,56.4697,56.2547,56.2938,311643.0
2020-01-13 10:05:00,57.6,57.71,57.52,57.65,260886.0,56.3036,56.4111,56.2254,56.3524,260886.0
2020-01-13 10:10:00,57.65,57.68,57.51,57.54,256949.0,56.3524,56.3818,56.2156,56.2449,256949.0
2020-01-13 10:15:00,57.54,57.66,57.47,57.54,283066.0,56.2449,56.3622,56.1765,56.2449,283066.0
2020-01-13 10:20:00,57.55,57.66,57.51,57.64,194120.0,56.2547,56.3622,56.2156,56.3427,194120.0
2020-01-13 10:25:00,57.64,57.69,57.57,57.59,134679.0,56.3427,56.3915,56.2742,56.2938,134679.0
2020-01-13 10:30:00,57.6,57.64,57.43,57.44,189909.0,56.3036,56.3427,56.1374,56.1472,189909.0
2020-01-13 10:35:00,57.44,57.58,57.4,57.55,235285.0,56.1472,56.284,56.1081,56.2547,235285.0
2020-01-13 10:40:00,57.55,57.61,57.53,57.56,185293.0,56.2547,56.3133,56.2351,56.2645,185293.0
2020-01-13 10:45:00,57.55,57.67,57.52,57.63,156902.0,56.2547,56.372,56.2254,56.3329,156902.0
2020-01-13 10:50:00,57.63,57.65,57.48,57.48,184705.0,56.3329,56.3524,56.1863,56.1863,184705.0
2020-01-13 10:55:00,57.48,57.5,57.34,57.36,158448.0,56.1863,56.2058,56.0494,56.069,158448.0
2020-01-13 11:00:00,57.36,57.4,57.26,57.36,146051.0,56.069,56.1081,55.9712,56.069,146051.0
2020-01-13 11:05:00,57.37,57.41,57.3,57.35,132612.0,56.0787,56.1178,56.0103,56.0592,132612.0
2020-01-13 11:10:00,57.35,57.4,57.3,57.33,74335.0,56.0592,56.1081,56.0103,56.0396,74335.0
2020-01-13 11:15:00,57.33,57.35,57.28,57.32,97392.0,56.0396,56.0592,55.9908,56.0299,97392.0
2020-01-13 11:20:00,57.31,57.34,57.26,57.27,74160.0,56.0201,56.0494,55.9712,55.981,74160.0
2020-01-13 11:25:00,57.27,57.34,57.14,57.26,321620.0,55.981,56.0494,55.8539,55.9712,321620.0
2020-01-13 11:30:00,57.26,57.32,57.18,57.2,134037.0,55.9712,56.0299,55.893,55.9126,134037.0
2020-01-13 11:35:00,57.2,57.22,57.14,57.17,145132.0,55.9126,55.9321,55.8539,55.8832,145132.0
2020-01-13 11:40:00,57.16,57.2,57.13,57.16,63179.0,55.8735,55.9126,55.8442,55.8735,63179.0
2020-01-13 11:45:00,57.16,57.22,57.15,57.17,125766.0,55.8735,55.9321,55.8637,55.8832,125766.0
2020-01-13 11:50:00,57.17,57.18,57.06,57.06,155743.0,55.8832,55.893,55.7757,55.7757,155743.0
2020-01-13 11:55:00,57.06,57.16,57.04,57.15,132959.0,55.7757,55.8735,55.7562,55.8637,132959.0
2020-01-13 12:00:00,57.15,57.17,57.07,57.09,160918.0,55.8637,55.8832,55.7855,55.8051,160918.0
2020-01-13 12:05:00,57.08,57.15,57.07,57.15,126903.0,55.7953,55.8637,55.7855,55.8637,126903.0
2020-01-13 12:10:00,57.15,57.27,57.14,57.27,202160.0,55.8637,55.981,55.8539,55.981,202160.0
2020-01-13 12:15:00,57.26,57.27,57.13,57.15,159005.0,55.9712,55.981,55.8442,55.8637,159005.0
2020-01-13 12:20:00,57.16,57.16,57.07,57.14,85833.0,55.8735,55.8735,55.7855,55.8539,85833.0
2020-01-13 12:25:00,57.14,57.17,57.1,57.16,73004.0,55.8539,55.8832,55.8148,55.8735,73004.0
2020-01-13 12:30:00,57.16,57.2,57.13,57.15,101743.0,55.8735,55.9126,55.8442,55.8637,101743.0
2020-01-13 12:35:00,57.15,57.16,57.05,57.13,93389.0,55.8637,55.8735,55.766,55.8442,93389.0
2020-01-13 12:40:00,57.13,57.18,57.09,57.12,83168.0,55.8442,55.893,55.8051,55.8344,83168.0
2020-01-13 12:45:00,57.12,57.14,57.09,57.09,103733.0,55.8344,55.8539,55.8051,55.8051,103733.0
2020-01-13 12:50:00,57.08,57.1,57.05,57.07,69725.0,55.7953,55.8148,55.766,55.7855,69725.0
2020-01-13 12:55:00,57.07,57.17,57.06,57.14,116667.0,55.7855,55.8832,55.7757,55.8539,116667.0
2020-01-13 13:00:00,57.15,57.17,57.07,57.07,122413.0,55.8637,55.8832,55.7855,55.7855,122413.0
2020-01-13 13:05:00,57.07,57.12,57.07,57.08,105454.0,55.7855,55.8344,55.7855,55.7953,105454.0
2020-01-13 13:10:00,57.07,57.1,57.05,57.08,85254.0,55.7855,55.8148,55.766,55.7953,85254.0
2020-01-13 13:15:00,57.09,57.19,57.07,57.16,118354.0,55.8051,55.9028,55.7855,55.8735,118354.0
2020-01-13 13:20:00,57.15,57.18,57.14,57.16,93573.0,55.8637,55.893,55.8539,55.8735,93573.0
2020-01-13 13:25:00,57.16,57.18,57.13,57.17,82914.0,55.8735,55.893,55.8442,55.8832,82914.0
2020-01-13 13:30:00,57.18,57.18,57.08,57.14,104525.0,55.893,55.893,55.7953,55.8539,104525.0
2020-01-13 13:35:00,57.13,57.15,57.08,57.09,92816.0,55.8442,55.8637,55.7953,55.8051,92816.0
2020-01-13 13:40:00,57.09,57.09,57.05,57.06,53408.0,55.8051,55.8051,55.766,55.7757,53408.0
2020-01-13 13:45:00,57.05,57.11,57.02,57.05,122019.0,55.766,55.8246,55.7366,55.766,122019.0
2020-01-13 13:50:00,57.05,57.05,57.0,57.01,109100.0,55.766,55.766,55.7171,55.7269,109100.0
2020-01-13 13:55:00,57.01,57.07,57.0,57.03,159273.0,55.7269,55.7855,55.7171,55.7464,159273.0
2020-01-13 14:00:00,57.02,57.15,57.02,57.15,158204.0,55.7366,55.8637,55.7366,55.8637,158204.0
2020-01-13 14:05:00,57.15,57.24,57.14,57.21,185342.0,55.8637,55.9517,55.8539,55.9223,185342.0
2020-01-13 14:10:00,57.22,57.23,57.19,57.21,75120.0,55.9321,55.9419,55.9028,55.9223,75120.0
2020-01-13 14:15:00,57.21,57.21,57.16,57.2,79835.0,55.9223,55.9223,55.8735,55.9126,79835.0
2020-01-13 14:20:00,57.2,57.23,57.16,57.23,64475.0,55.9126,55.9419,55.8735,55.9419,64475.0
2020-01-13 14:25:00,57.22,57.26,57.21,57.25,72274.0,55.9321,55.9712,55.9223,55.9614,72274.0
2020-01-13 14:30:00,57.24,57.3,57.22,57.29,110499.0,55.9517,56.0103,55.9321,56.0005,110499.0
2020-01-13 14:35:00,57.29,57.36,57.29,57.32,166034.0,56.0005,56.069,56.0005,56.0299,166034.0
2020-01-13 14:40:00,57.31,57.35,57.3,57.3,93357.0,56.0201,56.0592,56.0103,56.0103,93357.0
2020-01-13 14:45:00,57.3,57.3,57.24,57.29,78105.0,56.0103,56.0103,55.9517,56.0005,78105.0
2020-01-13 14:50:00,57.29,57.33,57.27,57.32,75756.0,56.0005,56.0396,55.981,56.0299,75756.0
2020-01-13 14:55:00,57.31,57.32,57.28,57.28,58855.0,56.0201,56.0299,55.9908,55.9908,58855.0
2020-01-13 15:00:00,57.28,57.3,57.27,57.29,59496.0,55.9908,56.0103,55.981,56.0005,59496.0
2020-01-13 15:05:00,57.29,57.29,57.24,57.28,58231.0,56.0005,56.0005,55.9517,55.9908,58231.0
2020-01-13 15:10:00,57.28,57.3,57.25,57.27,66812.0,55.9908,56.0103,55.9614,55.981,66812.0
2020-01-13 15:15:00,57.27,57.27,57.21,57.21,59769.0,55.981,55.981,55.9223,55.9223,59769.0
2020-01-13 15:20:00,57.21,57.26,57.18,57.2,90171.0,55.9223,55.9712,55.893,55.9126,90171.0
2020-01-13 15:25:00,57.2,57.22,57.17,57.19,57770.0,55.9126,55.9321,55.8832,55.9028,57770.0
2020-01-13 15:30:00,57.2,57.25,57.16,57.18,130356.0,55.9126,55.9614,55.8735,55.893,130356.0
2020-01-13 15:35:00,57.18,57.32,57.17,57.32,119962.0,55.893,56.0299,55.8832,56.0299,119962.0
2020-01-13 15:40:00,57.31,57.36,57.3,57.36,216399.0,56.0201,56.069,56.0103,56.069,216399.0
2020-01-13 15:45:00,57.36,57.4,57.29,57.4,281575.0,56.069,56.1081,56.0005,56.1081,281575.0
2020-01-13 15:50:00,57.4,57.45,57.36,57.44,368126.0,56.1081,56.1569,56.069,56.1472,368126.0
2020-01-13 15:55:00,57.44,57.49,57.4,57.44,580800.0,56.1472,56.196,56.1081,56.1472,580800.0
2020-01-14 09:30:00,57.8,58.3,57.75,58.16,1762486.0,56.4991,56.9878,56.4502,56.851,1762486.0
2020-01-14 09:35:00,58.14,58.26,58.05,58.09,1147133.0,56.8314,56.9487,56.7434,56.7825,1147133.0
2020-01-14 09:40:00,58.09,58.1,57.87,58.09,631534.0,56.7825,56.7923,56.5675,56.7825,631534.0
2020-01-14 09:45:00,58.1,58.2,57.88,57.9,342557.0,56.7923,56.8901,56.5773,56.5968,342557.0
2020-01-14 09:50:00,57.9,57.9,57.52,57.54,607453.0,56.5968,56.5968,56.2254,56.2449,607453.0
2020-01-14 09:55:00,57.55,57.6,57.26,57.31,614135.0,56.2547,56.3036,55.9712,56.0201,614135.0
2020-01-14 10:00:00,57.31,57.34,57.17,57.23,722790.0,56.0201,56.0494,55.8832,55.9419,722790.0
2020-01-14 10:05:00,57.23,57.39,57.2,57.29,409146.0,55.9419,56.0983,55.9126,56.0005,409146.0
2020-01-14 10:10:00,57.3,57.36,57.19,57.27,404214.0,56.0103,56.069,55.9028,55.981,404214.0
2020-01-14 10:15:00,57.28,57.31,57.17,57.3,256422.0,55.9908,56.0201,55.8832,56.0103,256422.0
2020-01-14 10:20:00,57.3,57.3,57.1,57.14,569147.0,56.0103,56.0103,55.8148,55.8539,569147.0
2020-01-14 10:25:00,57.14,57.15,57.06,57.1,268382.0,55.8539,55.8637,55.7757,55.8148,268382.0
2020-01-14 10:30:00,57.11,57.22,57.06,57.14,415128.0,55.8246,55.9321,55.7757,55.8539,415128.0
2020-01-14 10:35:00,57.14,57.15,57.03,57.08,336082.0,55.8539,55.8637,55.7464,55.7953,336082.0
2020-01-14 10:40:00,57.08,57.08,56.79,56.8,502768.0,55.7953,55.7953,55.5118,55.5216,502768.0
2020-01-14 10:45:00,56.8,56.85,56.55,56.57,337810.0,55.5216,55.5705,55.2772,55.2968,337810.0
2020-01-14 10:50:00,56.56,56.68,56.46,56.53,604706.0,55.287,55.4043,55.1892,55.2577,604706.0
2020-01-14 10:55:00,56.54,56.7,56.52,56.69,317170.0,55.2674,55.4238,55.2479,55.4141,317170.0
2020-01-14 11:00:00,56.69,56.98,56.69,56.98,530454.0,55.4141,55.6975,55.4141,55.6975,530454.0
2020-01-14 11:05:00,56.98,57.12,56.94,57.04,392150.0,55.6975,55.8344,55.6584,55.7562,392150.0
2020-01-14 11:10:00,57.05,57.13,56.99,57.12,242701.0,55.766,55.8442,55.7073,55.8344,242701.0
2020-01-14 11:15:00,57.13,57.21,57.06,57.12,278407.0,55.8442,55.9223,55.7757,55.8344,278407.0
2020-01-14 11:20:00,57.12,57.25,57.04,57.25,261112.0,55.8344,55.9614,55.7562,55.9614,261112.0
2020-01-14 11:25:00,57.25,57.27,57.2,57.24,138974.0,55.9614,55.981,55.9126,55.9517,138974.0
2020-01-14 11:30:00,57.23,57.29,57.18,57.19,205109.0,55.9419,56.0005,55.893,55.9028,205109.0
2020-01-14 11:35:00,57.19,57.28,57.15,57.23,194137.0,55.9028,55.9908,55.8637,55.9419,194137.0
2020-01-14 11:40:00,57.23,57.27,57.2,57.24,121646.0,55.9419,55.981,55.9126,55.9517,121646.0
2020-01-14 11:45:00,57.25,57.3,57.24,57.26,141845.0,55.9614,56.0103,55.9517,55.9712,141845.0
2020-01-14 11:50:00,57.27,57.39,57.26,57.34,129104.0,55.981,56.0983,55.9712,56.0494,129104.0
2020-01-14 11:55:00,57.35,57.45,57.34,57.42,156109.0,56.0592,56.1569,56.0494,56.1276,156109.0
2020-01-14 12:00:00,57.42,57.53,57.42,57.47,247322.0,56.1276,56.2351,56.1276,56.1765,247322.0
2020-01-14 12:05:00,57.46,57.53,57.42,57.5,174864.0,56.1667,56.2351,56.1276,56.2058,174864.0
2020-01-14 12:10:00,57.51,57.71,57.5,57.71,336678.0,56.2156,56.4111,56.2058,56.4111,336678.0
2020-01-14 12:15:00,57.71,57.8,57.69,57.8,249150.0,56.4111,56.4991,56.3915,56.4991,249150.0
2020-01-14 12:20:00,57.8,57.82,57.72,57.78,192736.0,56.4991,56.5186,56.4209,56.4795,192736.0
2020-01-14 12:25:00,57.78,57.82,57.75,57.77,157740.0,56.4795,56.5186,56.4502,56.4697,157740.0
2020-01-14 12:30:00,57.76,57.83,57.69,57.78,352121.0,56.46,56.5284,56.3915,56.4795,352121.0
2020-01-14 12:35:00,57.79,57.94,57.78,57.91,173367.0,56.4893,56.6359,56.4795,56.6066,173367.0
2020-01-14 12:40:00,57.91,57.94,57.83,57.85,97932.0,56.6066,56.6359,56.5284,56.5479,97932.0
2020-01-14 12:45:00,57.85,57.91,57.79,57.84,137073.0,56.5479,56.6066,56.4893,56.5382,137073.0
2020-01-14 12:50:00,57.85,57.91,57.79,57.87,216690.0,56.5479,56.6066,56.4893,56.5675,216690.0
2020-01-14 12:55:00,57.86,57.91,57.85,57.87,156541.0,56.5577,56.6066,56.5479,56.5675,156541.0
2020-01-14 13:00:00,57.87,57.98,57.86,57.98,120542.0,56.5675,56.675,56.5577,56.675,120542.0
2020-01-14 13:05:00,57.98,57.99,57.85,57.86,126871.0,56.675,56.6848,56.5479,56.5577,126871.0
2020-01-14 13:10:00,57.86,57.89,57.72,57.82,321683.0,56.5577,56.587,56.4209,56.5186,321683.0
2020-01-14 13:15:00,57.82,57.93,57.82,57.88,173822.0,56.5186,56.6261,56.5186,56.5773,173822.0
2020-01-14 13:20:00,57.88,57.96,57.88,57.9,88030.0,56.5773,56.6555,56.5773,56.5968,88030.0
2020-01-14 13:25:00,57.89,57.94,57.85,57.9,105831.0,56.587,56.6359,56.5479,56.5968,105831.0
2020-01-14 13:30:00,57.9,57.95,57.85,57.95,228903.0,56.5968,56.6457,56.5479,56.6457,228903.0
2020-01-14 13:35:00,57.94,57.97,57.5,57.93,607836.0,56.6359,56.6652,56.2058,56.6261,607836.0
2020-01-14 13:40:00,57.94,57.95,57.51,57.53,416429.0,56.6359,56.6457,56.2156,56.2351,416429.0
2020-01-14 13:45:00,57.53,57.68,57.4,57.56,233128.0,56.2351,56.3818,56.1081,56.2645,233128.0
2020-01-14 13:50:00,57.57,57.61,57.51,57.54,223665.0,56.2742,56.3133,56.2156,56.2449,223665.0
2020-01-14 13:55:00,57.55,57.57,57.4,57.41,192849.0,56.2547,56.2742,56.1081,56.1178,192849.0
2020-01-14 14:00:00,57.42,57.48,57.28,57.31,225430.0,56.1276,56.1863,55.9908,56.0201,225430.0
2020-01-14 14:05:00,57.31,57.39,57.25,57.27,157725.0,56.0201,56.0983,55.9614,55.981,157725.0
2020-01-14 14:10:00,57.27,57.32,57.2,57.29,210992.0,55.981,56.0299,55.9126,56.0005,210992.0
2020-01-14 14:15:00,57.28,57.38,57.27,57.33,132046.0,55.9908,56.0885,55.981,56.0396,132046.0
2020-01-14 14:20:00,57.33,57.36,57.2,57.35,248600.0,56.0396,56.069,55.9126,56.0592,248600.0
2020-01-14 14:25:00,57.35,57.53,57.34,57.53,120252.0,56.0592,56.2351,56.0494,56.2351,120252.0
2020-01-14 14:30:00,57.52,57.54,57.46,57.53,111832.0,56.2254,56.2449,56.1667,56.2351,111832.0
2020-01-14 14:35:00,57.53,57.6,57.51,57.54,141430.0,56.2351,56.3036,56.2156,56.2449,141430.0
2020-01-14 14:40:00,57.54,57.63,57.51,57.63,93975.0,56.2449,56.3329,56.2156,56.3329,93975.0
2020-01-14 14:45:00,57.62,57.64,57.56,57.57,95330.0,56.3231,56.3427,56.2645,56.2742,95330.0
2020-01-14 14:50:00,57.57,57.6,57.53,57.55,105180.0,56.2742,56.3036,56.2351,56.2547,105180.0
2020-01-14 14:55:00,57.55,57.6,57.51,57.55,109653.0,56.2547,56.3036,56.2156,56.2547,109653.0
2020-01-14 15:00:00,57.55,57.67,57.54,57.62,161254.0,56.2547,56.372,56.2449,56.3231,161254.0
2020-01-14 15:05:00,57.62,57.67,57.54,57.57,161347.0,56.3231,56.372,56.2449,56.2742,161347.0
2020-01-14 15:10:00,57.57,57.6,57.45,57.51,263864.0,56.2742,56.3036,56.1569,56.2156,263864.0
2020-01-14 15:15:00,57.51,57.61,57.47,57.6,130280.0,56.2156,56.3133,56.1765,56.3036,130280.0
2020-01-14 15:20:00,57.6,57.65,57.57,57.6,142660.0,56.3036,56.3524,56.2742,56.3036,142660.0
2020-01-14 15:25:00,57.6,57.61,57.5,57.51,215645.0,56.3036,56.3133,56.2058,56.2156,215645.0
2020-01-14 15:30:00,57.5,57.68,57.5,57.65,333197.0,56.2058,56.3818,56.2058,56.3524,333197.0
2020-01-14 15:35:00,57.64,57.69,57.61,57.64,192036.0,56.3427,56.3915,56.3133,56.3427,192036.0
2020-01-14 15:40:00,57.64,57.69,57.59,57.61,381799.0,56.3427,56.3915,56.2938,56.3133,381799.0
2020-01-14 15:45:00,57.62,57.64,57.57,57.58,304021.0,56.3231,56.3427,56.2742,56.284,304021.0
2020-01-14 15:50:00,57.56,57.56,57.42,57.49,351050.0,56.2645,56.2645,56.1276,56.196,351050.0
2020-01-14 15:55:00,57.49,57.54,57.47,57.53,516055.0,56.196,56.2449,56.1765,56.2351,516055.0
2020-01-15 09:30:00,57.07,57.12,56.66,56.88,1310680.0,55.7855,55.8344,55.3847,55.5998,1310680.0
2020-01-15 09:35:00,56.87,56.91,56.59,56.64,804127.0,55.59,55.6291,55.3163,55.3652,804127.0
2020-01-15 09:40:00,56.63,56.83,56.55,56.81,437618.0,55.3554,55.5509,55.2772,55.5314,437618.0
2020-01-15 09:45:00,56.8,56.8,56.54,56.65,418494.0,55.5216,55.5216,55.2674,55.375,418494.0
2020-01-15 09:50:00,56.66,56.9,56.61,56.85,349112.0,55.3847,55.6193,55.3359,55.5705,349112.0
2020-01-15 09:55:00,56.85,56.86,56.65,56.72,329909.0,55.5705,55.5802,55.375,55.4434,329909.0
2020-01-15 10:00:00,56.72,56.94,56.7,56.88,298059.0,55.4434,55.6584,55.4238,55.5998,298059.0
2020-01-15 10:05:00,56.88,57.0,56.86,56.98,314183.0,55.5998,55.7171,55.5802,55.6975,314183.0
2020-01-15 10:10:00,56.98,57.02,56.71,56.71,325309.0,55.6975,55.7366,55.4336,55.4336,325309.0
2020-01-15 10:15:00,56.72,56.82,56.66,56.77,152184.0,55.4434,55.5411,55.3847,55.4923,152184.0
2020-01-15 10:20:00,56.77,56.78,56.61,56.62,258395.0,55.4923,55.502,55.3359,55.3456,258395.0
2020-01-15 10:25:00,56.62,56.67,56.56,56.57,205644.0,55.3456,55.3945,55.287,55.2968,205644.0
2020-01-15 10:30:00,56.57,56.64,56.43,56.51,355139.0,55.2968,55.3652,55.1599,55.2381,355139.0
2020-01-15 10:35:00,56.52,56.67,56.52,56.59,277934.0,55.2479,55.3945,55.2479,55.3163,277934.0
2020-01-15 10:40:00,56.59,56.64,56.49,56.5,230364.0,55.3163,55.3652,55.2186,55.2283,230364.0
2020-01-15 10:45:00,56.5,56.52,56.37,56.41,365840.0,55.2283,55.2479,55.1013,55.1404,365840.0
2020-01-15 10:50:00,56.41,56.46,56.38,56.44,148966.0,55.1404,55.1892,55.111,55.1697,148966.0
2020-01-15 10:55:00,56.44,56.56,56.41,56.53,192302.0,55.1697,55.287,55.1404,55.2577,192302.0
2020-01-15 11:00:00,56.52,56.54,56.43,56.54,186684.0,55.2479,55.2674,55.1599,55.2674,186684.0
2020-01-15 11:05:00,56.54,56.59,56.48,56.49,150586.0,55.2674,55.3163,55.2088,55.2186,150586.0
2020-01-15 11:10:00,56.48,56.49,56.38,56.48,181962.0,55.2088,55.2186,55.111,55.2088,181962.0
2020-01-15 11:15:00,56.48,56.51,56.41,56.42,82125.0,55.2088,55.2381,55.1404,55.1501,82125.0
2020-01-15 11:20:00,56.42,56.47,56.39,56.45,99722.0,55.1501,55.199,55.1208,55.1795,99722.0
2020-01-15 11:25:00,56.46,56.59,56.45,56.53,175337.0,55.1892,55.3163,55.1795,55.2577,175337.0
2020-01-15 11:30:00,56.53,56.7,56.52,56.67,343564.0,55.2577,55.4238,55.2479,55.3945,343564.0
2020-01-15 11:35:00,56.67,56.82,56.64,56.79,395488.0,55.3945,55.5411,55.3652,55.5118,395488.0
2020-01-15 11:40:00,56.78,56.79,56.74,56.77,146272.0,55.502,55.5118,55.4629,55.4923,146272.0
2020-01-15 11:45:00,56.77,56.77,56.72,56.76,108837.0,55.4923,55.4923,55.4434,55.4825,108837.0
2020-01-15 11:50:00,56.76,56.83,56.74,56.76,124016.0,55.4825,55.5509,55.4629,55.4825,124016.0
2020-01-15 11:55:00,56.77,56.78,56.51,56.59,277564.0,55.4923,55.502,55.2381,55.3163,277564.0
2020-01-15 12:00:00,56.58,56.6,56.43,56.51,268368.0,55.3065,55.3261,55.1599,55.2381,268368.0
2020-01-15 12:05:00,56.52,56.61,56.45,56.58,239413.0,55.2479,55.3359,55.1795,55.3065,239413.0
2020-01-15 12:10:00,56.58,56.62,56.54,56.62,167722.0,55.3065,55.3456,55.2674,55.3456,167722.0
2020-01-15 12:15:00,56.61,56.67,56.45,56.46,248198.0,55.3359,55.3945,55.1795,55.1892,248198.0
2020-01-15 12:20:00,56.47,56.57,56.46,56.55,121382.0,55.199,55.2968,55.1892,55.2772,121382.0
2020-01-15 12:25:00,56.56,56.59,56.55,56.57,70022.0,55.287,55.3163,55.2772,55.2968,70022.0
2020-01-15 12:30:00,56.57,56.59,56.47,56.53,110398.0,55.2968,55.3163,55.199,55.2577,110398.0
2020-01-15 12:35:00,56.51,56.55,56.46,56.47,97926.0,55.2381,55.2772,55.1892,55.199,97926.0
2020-01-15 12:40:00,56.47,56.5,56.44,56.45,95302.0,55.199,55.2283,55.1697,55.1795,95302.0
2020-01-15 12:45:00,56.45,56.47,56.3,56.31,269779.0,55.1795,55.199,55.0328,55.0426,269779.0
2020-01-15 12:50:00,56.3,56.32,56.18,56.27,297692.0,55.0328,55.0524,54.9155,55.0035,297692.0
2020-01-15 12:55:00,56.27,56.37,56.23,56.34,133088.0,55.0035,55.1013,54.9644,55.0719,133088.0
2020-01-15 13:00:00,56.33,56.39,56.25,56.3,218608.0,55.0622,55.1208,54.984,55.0328,218608.0
2020-01-15 13:05:00,56.31,56.38,56.28,56.32,144670.0,55.0426,55.111,55.0133,55.0524,144670.0
2020-01-15 13:10:00,56.32,56.36,56.27,56.36,121924.0,55.0524,55.0915,55.0035,55.0915,121924.0
2020-01-15 13:15:00,56.36,56.43,56.3,56.42,127794.0,55.0915,55.1599,55.0328,55.1501,127794.0
2020-01-15 13:20:00,56.43,56.44,56.32,56.33,69713.0,55.1599,55.1697,55.0524,55.0622,69713.0
2020-01-15 13:25:00,56.33,56.41,56.32,56.39,145922.0,55.0622,55.1404,55.0524,55.1208,145922.0
2020-01-15 13:30:00,56.39,56.47,56.33,56.37,146327.0,55.1208,55.199,55.0622,55.1013,146327.0
2020-01-15 13:35:00,56.38,56.39,56.29,56.33,103384.0,55.111,55.1208,55.0231,55.0622,103384.0
2020-01-15 13:40:00,56.33,56.38,56.31,56.32,133306.0,55.0622,55.111,55.0426,55.0524,133306.0
2020-01-15 13:45:00,56.32,56.35,56.31,56.34,50439.0,55.0524,55.0817,55.0426,55.0719,50439.0
2020-01-15 13:50:00,56.34,56.41,56.28,56.3,175730.0,55.0719,55.1404,55.0133,55.0328,175730.0
2020-01-15 13:55:00,56.29,56.31,56.22,56.29,150655.0,55.0231,55.0426,54.9546,55.0231,150655.0
2020-01-15 14:00:00,56.28,56.33,56.26,56.29,73834.0,55.0133,55.0622,54.9937,55.0231,73834.0
2020-01-15 14:05:00,56.3,56.38,56.26,56.36,107419.0,55.0328,55.111,54.9937,55.0915,107419.0
2020-01-15 14:10:00,56.37,56.46,56.35,56.42,113761.0,55.1013,55.1892,55.0817,55.1501,113761.0
2020-01-15 14:15:00,56.43,56.44,56.39,56.43,61187.0,55.1599,55.1697,55.1208,55.1599,61187.0
2020-01-15 14:20:00,56.43,56.58,56.43,56.49,177784.0,55.1599,55.3065,55.1599,55.2186,177784.0
2020-01-15 14:25:00,56.49,56.53,56.43,56.49,129300.0,55.2186,55.2577,55.1599,55.2186,129300.0
2020-01-15 14:30:00,56.48,56.51,56.45,56.47,57900.0,55.2088,55.2381,55.1795,55.199,57900.0
2020-01-15 14:35:00,56.46,56.48,56.37,56.38,108234.0,55.1892,55.2088,55.1013,55.111,108234.0
2020-01-15 14:40:00,56.37,56.43,56.37,56.42,85761.0,55.1013,55.1599,55.1013,55.1501,85761.0
2020-01-15 14:45:00,56.43,56.44,56.37,56.39,80432.0,55.1599,55.1697,55.1013,55.1208,80432.0
2020-01-15 14:50:00,56.38,56.38,56.34,56.36,66929.0,55.111,55.111,55.0719,55.0915,66929.0
2020-01-15 14:55:00,56.36,56.41,56.33,56.33,102017.0,55.0915,55.1404,55.0622,55.0622,102017.0
2020-01-15 15:00:00,56.33,56.35,56.25,56.27,146403.0,55.0622,55.0817,54.984,55.0035,146403.0
2020-01-15 15:05:00,56.27,56.3,56.21,56.21,137281.0,55.0035,55.0328,54.9449,54.9449,137281.0
2020-01-15 15:10:00,56.22,56.25,56.17,56.24,193965.0,54.9546,54.984,54.9058,54.9742,193965.0
2020-01-15 15:15:00,56.23,56.24,56.13,56.14,176036.0,54.9644,54.9742,54.8667,54.8764,176036.0
2020-01-15 15:20:00,56.14,56.2,56.09,56.12,248609.0,54.8764,54.9351,54.8276,54.8569,248609.0
2020-01-15 15:25:00,56.12,56.14,55.96,56.03,397125.0,54.8569,54.8764,54.7005,54.7689,397125.0
2020-01-15 15:30:00,56.03,56.06,55.92,55.97,209966.0,54.7689,54.7982,54.6614,54.7103,209966.0
2020-01-15 15:35:00,55.96,56.02,55.92,55.94,249048.0,54.7005,54.7591,54.6614,54.6809,249048.0
2020-01-15 15:40:00,55.95,55.95,55.84,55.89,355061.0,54.6907,54.6907,54.5832,54.6321,355061.0
2020-01-15 15:45:00,55.9,56.07,55.88,56.02,413427.0,54.6418,54.808,54.6223,54.7591,413427.0
2020-01-15 15:50:00,56.02,56.12,55.98,56.1,586336.0,54.7591,54.8569,54.72,54.8373,586336.0
2020-01-15 15:55:00,56.1,56.2,56.07,56.17,978672.0,54.8373,54.9351,54.808,54.9058,978672.0
2020-01-16 09:30:00,56.77,57.24,56.76,57.22,1814424.0,55.4923,55.9517,55.4825,55.9321,1814424.0
2020-01-16 09:35:00,57.21,57.52,57.13,57.28,941749.0,55.9223,56.2254,55.8442,55.9908,941749.0
2020-01-16 09:40:00,57.29,57.61,57.23,57.61,981074.0,56.0005,56.3133,55.9419,56.3133,981074.0
2020-01-16 09:45:00,57.61,57.64,57.3,57.32,664943.0,56.3133,56.3427,56.0103,56.0299,664943.0
2020-01-16 09:50:00,57.31,57.49,57.3,57.43,531652.0,56.0201,56.196,56.0103,56.1374,531652.0
2020-01-16 09:55:00,57.44,57.5,57.33,57.45,211725.0,56.1472,56.2058,56.0396,56.1569,211725.0
2020-01-16 10:00:00,57.44,57.5,57.39,57.49,212976.0,56.1472,56.2058,56.0983,56.196,212976.0
2020-01-16 10:05:00,57.48,57.53,57.42,57.45,222290.0,56.1863,56.2351,56.1276,56.1569,222290.0
2020-01-16 10:10:00,57.45,57.69,57.43,57.61,407726.0,56.1569,56.3915,56.1374,56.3133,407726.0
2020-01-16 10:15:00,57.61,57.67,57.49,57.55,219932.0,56.3133,56.372,56.196,56.2547,219932.0
2020-01-16 10:20:00,57.55,57.58,57.45,57.48,285487.0,56.2547,56.284,56.1569,56.1863,285487.0
2020-01-16 10:25:00,57.47,57.6,57.46,57.57,193617.0,56.1765,56.3036,56.1667,56.2742,193617.0
2020-01-16 10:30:00,57.58,57.69,57.52,57.65,277102.0,56.284,56.3915,56.2254,56.3524,277102.0
2020-01-16 10:35:00,57.65,57.73,57.54,57.58,314346.0,56.3524,56.4306,56.2449,56.284,314346.0
2020-01-16 10:40:00,57.57,57.62,57.45,57.52,217388.0,56.2742,56.3231,56.1569,56.2254,217388.0
2020-01-16 10:45:00,57.51,57.51,57.45,57.48,137588.0,56.2156,56.2156,56.1569,56.1863,137588.0
2020-01-16 10:50:00,57.48,57.49,57.32,57.34,198722.0,56.1863,56.196,56.0299,56.0494,198722.0
2020-01-16 10:55:00,57.34,57.35,57.27,57.33,196893.0,56.0494,56.0592,55.981,56.0396,196893.0
2020-01-16 11:00:00,57.33,57.38,57.28,57.37,167662.0,56.0396,56.0885,55.9908,56.0787,167662.0
2020-01-16 11:05:00,57.38,57.53,57.37,57.46,205761.0,56.0885,56.2351,56.0787,56.1667,205761.0
2020-01-16 11:10:00,57.46,57.48,57.22,57.31,207765.0,56.1667,56.1863,55.9321,56.0201,207765.0
2020-01-16 11:15:00,57.31,57.44,57.26,57.42,257090.0,56.0201,56.1472,55.9712,56.1276,257090.0
2020-01-16 11:20:00,57.41,57.45,57.35,57.39,131229.0,56.1178,56.1569,56.0592,56.0983,131229.0
2020-01-16 11:25:00,57.39,57.54,57.35,57.52,182096.0,56.0983,56.2449,56.0592,56.2254,182096.0
2020-01-16 11:30:00,57.52,57.57,57.47,57.5,168968.0,56.2254,56.2742,56.1765,56.2058,168968.0
2020-01-16 11:35:00,57.5,57.6,57.48,57.57,178408.0,56.2058,56.3036,56.1863,56.2742,178408.0
2020-01-16 11:40:00,57.57,57.63,57.55,57.55,227677.0,56.2742,56.3329,56.2547,56.2547,227677.0
2020-01-16 11:45:00,57.55,57.57,57.42,57.53,163574.0,56.2547,56.2742,56.1276,56.2351,163574.0
2020-01-16 11:50:00,57.52,57.53,57.45,57.48,85541.0,56.2254,56.2351,56.1569,56.1863,85541.0
2020-01-16 11:55:00,57.47,57.63,57.44,57.62,194398.0,56.1765,56.3329,56.1472,56.3231,194398.0
2020-01-16 12:00:00,57.62,57.64,57.56,57.6,186652.0,56.3231,56.3427,56.2645,56.3036,186652.0
2020-01-16 12:05:00,57.59,57.6,57.49,57.56,173657.0,56.2938,56.3036,56.196,56.2645,173657.0
2020-01-16 12:10:00,57.56,57.58,57.53,57.55,105268.0,56.2645,56.284,56.2351,56.2547,105268.0
2020-01-16 12:15:00,57.56,57.57,57.48,57.49,88365.0,56.2645,56.2742,56.1863,56.196,88365.0
2020-01-16 12:20:00,57.48,57.5,57.43,57.48,112835.0,56.1863,56.2058,56.1374,56.1863,112835.0
2020-01-16 12:25:00,57.48,57.5,57.44,57.48,75746.0,56.1863,56.2058,56.1472,56.1863,75746.0
2020-01-16 12:30:00,57.47,57.56,57.47,57.55,100953.0,56.1765,56.2645,56.1765,56.2547,100953.0
2020-01-16 12:35:00,57.55,57.6,57.52,57.53,97425.0,56.2547,56.3036,56.2254,56.2351,97425.0
2020-01-16 12:40:00,57.53,57.56,57.5,57.56,121734.0,56.2351,56.2645,56.2058,56.2645,121734.0
2020-01-16 12:45:00,57.55,57.58,57.55,57.55,42751.0,56.2547,56.284,56.2547,56.2547,42751.0
2020-01-16 12:50:00,57.55,57.6,57.52,57.58,93053.0,56.2547,56.3036,56.2254,56.284,93053.0
2020-01-16 12:55:00,57.57,57.62,57.53,57.55,146821.0,56.2742,56.3231,56.2351,56.2547,146821.0
2020-01-16 13:00:00,57.54,57.55,57.46,57.48,122026.0,56.2449,56.2547,56.1667,56.1863,122026.0
2020-01-16 13:05:00,57.48,57.5,57.38,57.39,118840.0,56.1863,56.2058,56.0885,56.0983,118840.0
2020-01-16 13:10:00,57.39,57.39,57.26,57.3,209381.0,56.0983,56.0983,55.9712,56.0103,209381.0
2020-01-16 13:15:00,57.3,57.36,57.27,57.3,139524.0,56.0103,56.069,55.981,56.0103,139524.0
2020-01-16 13:20:00,57.29,57.35,57.26,57.28,121120.0,56.0005,56.0592,55.9712,55.9908,121120.0
2020-01-16 13:25:00,57.27,57.4,57.27,57.4,117726.0,55.981,56.1081,55.981,56.1081,117726.0
2020-01-16 13:30:00,57.39,57.54,57.38,57.52,167713.0,56.0983,56.2449,56.0885,56.2254,167713.0
2020-01-16 13:35:00,57.52,57.58,57.49,57.52,208890.0,56.2254,56.284,56.196,56.2254,208890.0
2020-01-16 13:40:00,57.52,57.58,57.51,57.55,148993.0,56.2254,56.284,56.2156,56.2547,148993.0
2020-01-16 13:45:00,57.55,57.56,57.49,57.51,117631.0,56.2547,56.2645,56.196,56.2156,117631.0
2020-01-16 13:50:00,57.51,57.54,57.44,57.47,108473.0,56.2156,56.2449,56.1472,56.1765,108473.0
2020-01-16 13:55:00,57.47,57.49,57.42,57.43,97368.0,56.1765,56.196,56.1276,56.1374,97368.0
2020-01-16 14:00:00,57.44,57.5,57.43,57.49,79021.0,56.1472,56.2058,56.1374,56.196,79021.0
2020-01-16 14:05:00,57.5,57.54,57.49,57.54,70701.0,56.2058,56.2449,56.196,56.2449,70701.0
2020-01-16 14:10:00,57.54,57.55,57.5,57.55,54475.0,56.2449,56.2547,56.2058,56.2547,54475.0
2020-01-16 14:15:00,57.55,57.58,57.5,57.56,106305.0,56.2547,56.284,56.2058,56.2645,106305.0
2020-01-16 14:20:00,57.55,57.6,57.52,57.54,101922.0,56.2547,56.3036,56.2254,56.2449,101922.0
2020-01-16 14:25:00,57.54,57.56,57.49,57.51,108807.0,56.2449,56.2645,56.196,56.2156,108807.0
2020-01-16 14:30:00,57.51,57.56,57.5,57.55,60982.0,56.2156,56.2645,56.2058,56.2547,60982.0
2020-01-16 14:35:00,57.56,57.56,57.49,57.5,62947.0,56.2645,56.2645,56.196,56.2058,62947.0
2020-01-16 14:40:00,57.5,57.55,57.49,57.52,96142.0,56.2058,56.2547,56.196,56.2254,96142.0
2020-01-16 14:45:00,57.52,57.53,57.41,57.44,171000.0,56.2254,56.2351,56.1178,56.1472,171000.0
2020-01-16 14:50:00,57.44,57.52,57.44,57.51,66651.0,56.1472,56.2254,56.1472,56.2156,66651.0
2020-01-16 14:55:00,57.51,57.55,57.5,57.51,89544.0,56.2156,56.2547,56.2058,56.2156,89544.0
2020-01-16 15:00:00,57.51,57.51,57.43,57.46,121538.0,56.2156,56.2156,56.1374,56.1667,121538.0
2020-01-16 15:05:00,57.46,57.49,57.43,57.48,84966.0,56.1667,56.196,56.1374,56.1863,84966.0
2020-01-16 15:10:00,57.48,57.5,57.45,57.48,99735.0,56.1863,56.2058,56.1569,56.1863,99735.0
2020-01-16 15:15:00,57.48,57.54,57.44,57.5,143361.0,56.1863,56.2449,56.1472,56.2058,143361.0
2020-01-16 15:20:00,57.51,57.56,57.49,57.55,107037.0,56.2156,56.2645,56.196,56.2547,107037.0
2020-01-16 15:25:00,57.56,57.61,57.55,57.6,192290.0,56.2645,56.3133,56.2547,56.3036,192290.0
2020-01-16 15:30:00,57.6,57.67,57.57,57.66,254253.0,56.3036,56.372,56.2742,56.3622,254253.0
2020-01-16 15:35:00,57.66,57.79,57.66,57.75,533504.0,56.3622,56.4893,56.3622,56.4502,533504.0
2020-01-16 15:40:00,57.75,57.8,57.7,57.77,294619.0,56.4502,56.4991,56.4013,56.4697,294619.0
2020-01-16 15:45:00,57.78,57.79,57.73,57.78,296478.0,56.4795,56.4893,56.4306,56.4795,296478.0
2020-01-16 15:50:00,57.79,57.84,57.66,57.66,572885.0,56.4893,56.5382,56.3622,56.3622,572885.0
2020-01-16 15:55:00,57.66,57.7,57.57,57.69,725577.0,56.3622,56.4013,56.2742,56.3915,725577.0
2020-01-17 09:30:00,58.01,58.12,57.52,57.8,1737295.0,56.7043,56.8119,56.2254,56.4991,1737295.0
2020-01-17 09:35:00,57.8,57.94,57.56,57.62,906939.0,56.4991,56.6359,56.2645,56.3231,906939.0
2020-01-17 09:40:00,57.61,57.77,57.37,57.42,754831.0,56.3133,56.4697,56.0787,56.1276,754831.0
2020-01-17 09:45:00,57.41,57.52,57.25,57.45,619406.0,56.1178,56.2254,55.9614,56.1569,619406.0
2020-01-17 09:50:00,57.45,57.52,57.35,57.38,389234.0,56.1569,56.2254,56.0592,56.0885,389234.0
2020-01-17 09:55:00,57.38,57.54,57.37,57.47,356716.0,56.0885,56.2449,56.0787,56.1765,356716.0
2020-01-17 10:00:00,57.47,57.56,57.42,57.51,269150.0,56.1765,56.2645,56.1276,56.2156,269150.0
2020-01-17 10:05:00,57.51,57.58,57.42,57.57,203163.0,56.2156,56.284,56.1276,56.2742,203163.0
2020-01-17 10:10:00,57.57,57.57,57.31,57.33,293607.0,56.2742,56.2742,56.0201,56.0396,293607.0
2020-01-17 10:15:00,57.34,57.48,57.31,57.47,214797.0,56.0494,56.1863,56.0201,56.1765,214797.0
2020-01-17 10:20:00,57.47,57.59,57.43,57.57,136194.0,56.1765,56.2938,56.1374,56.2742,136194.0
2020-01-17 10:25:00,57.58,57.67,57.54,57.66,282444.0,56.284,56.372,56.2449,56.3622,282444.0
2020-01-17 10:30:00,57.65,57.69,57.47,57.49,279881.0,56.3524,56.3915,56.1765,56.196,279881.0
2020-01-17 10:35:00,57.47,57.5,57.36,57.38,301658.0,56.1765,56.2058,56.069,56.0885,301658.0
2020-01-17 10:40:00,57.38,57.4,57.31,57.35,222569.0,56.0885,56.1081,56.0201,56.0592,222569.0
2020-01-17 10:45:00,57.35,57.4,57.26,57.3,212352.0,56.0592,56.1081,55.9712,56.0103,212352.0
2020-01-17 10:50:00,57.29,57.37,57.26,57.27,152814.0,56.0005,56.0787,55.9712,55.981,152814.0
2020-01-17 10:55:00,57.27,57.31,57.15,57.29,241876.0,55.981,56.0201,55.8637,56.0005,241876.0
2020-01-17 11:00:00,57.29,57.4,57.29,57.38,164112.0,56.0005,56.1081,56.0005,56.0885,164112.0
2020-01-17 11:05:00,57.38,57.38,57.25,57.29,116476.0,56.0885,56.0885,55.9614,56.0005,116476.0
2020-01-17 11:10:00,57.28,57.28,57.05,57.09,324419.0,55.9908,55.9908,55.766,55.8051,324419.0
2020-01-17 11:15:00,57.1,57.17,57.02,57.06,212476.0,55.8148,55.8832,55.7366,55.7757,212476.0
2020-01-17 11:20:00,57.06,57.1,57.02,57.06,180878.0,55.7757,55.8148,55.7366,55.7757,180878.0
2020-01-17 11:25:00,57.05,57.16,57.05,57.08,115841.0,55.766,55.8735,55.766,55.7953,115841.0
2020-01-17 11:30:00,57.08,57.12,57.01,57.1,170297.0,55.7953,55.8344,55.7269,55.8148,170297.0
2020-01-17 11:35:00,57.1,57.19,57.09,57.16,220465.0,55.8148,55.9028,55.8051,55.8735,220465.0
2020-01-17 11:40:00,57.17,57.24,57.08,57.13,192232.0,55.8832,55.9517,55.7953,55.8442,192232.0
2020-01-17 11:45:00,57.14,57.19,57.09,57.17,138247.0,55.8539,55.9028,55.8051,55.8832,138247.0
2020-01-17 11:50:00,57.18,57.19,57.11,57.16,84859.0,55.893,55.9028,55.8246,55.8735,84859.0
2020-01-17 11:55:00,57.16,57.19,57.11,57.18,88880.0,55.8735,55.9028,55.8246,55.893,88880.0
2020-01-17 12:00:00,57.17,57.31,57.17,57.29,191847.0,55.8832,56.0201,55.8832,56.0005,191847.0
2020-01-17 12:05:00,57.29,57.34,57.24,57.33,218869.0,56.0005,56.0494,55.9517,56.0396,218869.0
2020-01-17 12:10:00,57.33,57.39,57.32,57.35,115314.0,56.0396,56.0983,56.0299,56.0592,115314.0
2020-01-17 12:15:00,57.34,57.39,57.31,57.31,122690.0,56.0494,56.0983,56.0201,56.0201,122690.0
2020-01-17 12:20:00,57.31,57.35,57.24,57.31,194893.0,56.0201,56.0592,55.9517,56.0201,194893.0
2020-01-17 12:25:00,57.31,57.36,57.25,57.34,130227.0,56.0201,56.069,55.9614,56.0494,130227.0
2020-01-17 12:30:00,57.34,57.44,57.29,57.42,123128.0,56.0494,56.1472,56.0005,56.1276,123128.0
2020-01-17 12:35:00,57.43,57.5,57.4,57.48,122190.0,56.1374,56.2058,56.1081,56.1863,122190.0
2020-01-17 12:40:00,57.48,57.53,57.41,57.51,321356.0,56.1863,56.2351,56.1178,56.2156,321356.0
2020-01-17 12:45:00,57.51,57.53,57.45,57.48,134835.0,56.2156,56.2351,56.1569,56.1863,134835.0
2020-01-17 12:50:00,57.48,57.5,57.44,57.48,138107.0,56.1863,56.2058,56.1472,56.1863,138107.0
2020-01-17 12:55:00,57.48,57.5,57.44,57.46,78889.0,56.1863,56.2058,56.1472,56.1667,78889.0
2020-01-17 13:00:00,57.45,57.6,57.45,57.57,191774.0,56.1569,56.3036,56.1569,56.2742,191774.0
2020-01-17 13:05:00,57.58,57.6,57.51,57.6,250399.0,56.284,56.3036,56.2156,56.3036,250399.0
2020-01-17 13:10:00,57.6,57.63,57.54,57.58,168625.0,56.3036,56.3329,56.2449,56.284,168625.0
2020-01-17 13:15:00,57.58,57.58,57.51,57.57,43638.0,56.284,56.284,56.2156,56.2742,43638.0
2020-01-17 13:20:00,57.57,57.65,57.56,57.64,86685.0,56.2742,56.3524,56.2645,56.3427,86685.0
2020-01-17 13:25:00,57.64,57.66,57.58,57.64,159103.0,56.3427,56.3622,56.284,56.3427,159103.0
2020-01-17 13:30:00,57.64,57.65,57.6,57.61,95658.0,56.3427,56.3524,56.3036,56.3133,95658.0
2020-01-17 13:35:00,57.62,57.65,57.53,57.64,209619.0,56.3231,56.3524,56.2351,56.3427,209619.0
2020-01-17 13:40:00,57.63,57.64,57.58,57.61,138628.0,56.3329,56.3427,56.284,56.3133,138628.0
2020-01-17 13:45:00,57.61,57.63,57.58,57.61,58082.0,56.3133,56.3329,56.284,56.3133,58082.0
2020-01-17 13:50:00,57.62,57.65,57.58,57.63,120686.0,56.3231,56.3524,56.284,56.3329,120686.0
2020-01-17 13:55:00,57.63,57.69,57.63,57.66,217141.0,56.3329,56.3915,56.3329,56.3622,217141.0
2020-01-17 14:00:00,57.66,57.66,57.55,57.57,109515.0,56.3622,56.3622,56.2547,56.2742,109515.0
2020-01-17 14:05:00,57.56,57.58,57.53,57.55,121290.0,56.2645,56.284,56.2351,56.2547,121290.0
2020-01-17 14:10:00,57.55,57.56,57.48,57.51,110274.0,56.2547,56.2645,56.1863,56.2156,110274.0
2020-01-17 14:15:00,57.53,57.56,57.52,57.52,51935.0,56.2351,56.2645,56.2254,56.2254,51935.0
2020-01-17 14:20:00,57.53,57.56,57.5,57.5,60481.0,56.2351,56.2645,56.2058,56.2058,60481.0
2020-01-17 14:25:00,57.51,57.54,57.44,57.44,128257.0,56.2156,56.2449,56.1472,56.1472,128257.0
2020-01-17 14:30:00,57.44,57.48,57.43,57.45,74341.0,56.1472,56.1863,56.1374,56.1569,74341.0
2020-01-17 14:35:00,57.45,57.46,57.38,57.4,93268.0,56.1569,56.1667,56.0885,56.1081,93268.0
2020-01-17 14:40:00,57.42,57.42,57.35,57.37,69873.0,56.1276,56.1276,56.0592,56.0787,69873.0
2020-01-17 14:45:00,57.38,57.43,57.38,57.4,63413.0,56.0885,56.1374,56.0885,56.1081,63413.0
2020-01-17 14:50:00,57.41,57.42,57.38,57.4,45838.0,56.1178,56.1276,56.0885,56.1081,45838.0
2020-01-17 14:55:00,57.4,57.47,57.39,57.45,90869.0,56.1081,56.1765,56.0983,56.1569,90869.0
2020-01-17 15:00:00,57.45,57.49,57.43,57.43,87280.0,56.1569,56.196,56.1374,56.1374,87280.0
2020-01-17 15:05:00,57.44,57.44,57.31,57.34,126743.0,56.1472,56.1472,56.0201,56.0494,126743.0
2020-01-17 15:10:00,57.34,57.37,57.28,57.37,75715.0,56.0494,56.0787,55.9908,56.0787,75715.0
2020-01-17 15:15:00,57.36,57.39,57.34,57.38,59658.0,56.069,56.0983,56.0494,56.0885,59658.0
2020-01-17 15:20:00,57.39,57.4,57.35,57.37,59859.0,56.0983,56.1081,56.0592,56.0787,59859.0
2020-01-17 15:25:00,57.37,57.42,57.36,57.39,72420.0,56.0787,56.1276,56.069,56.0983,72420.0
2020-01-17 15:30:00,57.4,57.46,57.39,57.45,164931.0,56.1081,56.1667,56.0983,56.1569,164931.0
2020-01-17 15:35:00,57.45,57.46,57.4,57.4,82619.0,56.1569,56.1667,56.1081,56.1081,82619.0
2020-01-17 15:40:00,57.41,57.48,57.37,57.47,192281.0,56.1178,56.1863,56.0787,56.1765,192281.0
2020-01-17 15:45:00,57.47,57.5,57.46,57.5,115104.0,56.1765,56.2058,56.1667,56.2058,115104.0
2020-01-17 15:50:00,57.5,57.63,57.49,57.61,407875.0,56.2058,56.3329,56.196,56.3133,407875.0
2020-01-17 15:55:00,57.61,57.69,57.58,57.65,827146.0,56.3133,56.3915,56.284,56.3524,827146.0
2020-01-21 09:30:00,57.5,57.87,57.27,57.8,819056.0,56.2058,56.5675,55.981,56.4991,819056.0
2020-01-21 09:35:00,57.8,57.81,57.59,57.68,377690.0,56.4991,56.5088,56.2938,56.3818,377690.0
2020-01-21 09:40:00,57.69,57.86,57.67,57.82,272044.0,56.3915,56.5577,56.372,56.5186,272044.0
2020-01-21 09:45:00,57.82,58.01,57.8,57.99,459477.0,56.5186,56.7043,56.4991,56.6848,459477.0
2020-01-21 09:50:00,57.99,58.24,57.95,58.14,673501.0,56.6848,56.9292,56.6457,56.8314,673501.0
2020-01-21 09:55:00,58.16,58.39,58.14,58.27,426473.0,56.851,57.0758,56.8314,56.9585,426473.0
2020-01-21 10:00:00,58.26,58.39,58.19,58.28,361576.0,56.9487,57.0758,56.8803,56.9683,361576.0
2020-01-21 10:05:00,58.29,58.3,58.11,58.17,315104.0,56.978,56.9878,56.8021,56.8607,315104.0
2020-01-21 10:10:00,58.17,58.22,58.04,58.09,373172.0,56.8607,56.9096,56.7337,56.7825,373172.0
2020-01-21 10:15:00,58.09,58.13,58.01,58.07,301884.0,56.7825,56.8216,56.7043,56.763,301884.0
2020-01-21 10:20:00,58.06,58.21,58.06,58.14,179979.0,56.7532,56.8998,56.7532,56.8314,179979.0
2020-01-21 10:25:00,58.14,58.19,58.02,58.09,215561.0,56.8314,56.8803,56.7141,56.7825,215561.0
2020-01-21 10:30:00,58.08,58.13,58.01,58.09,195183.0,56.7728,56.8216,56.7043,56.7825,195183.0
2020-01-21 10:35:00,58.1,58.2,58.09,58.13,268512.0,56.7923,56.8901,56.7825,56.8216,268512.0
2020-01-21 10:40:00,58.13,58.14,58.07,58.1,106076.0,56.8216,56.8314,56.763,56.7923,106076.0
2020-01-21 10:45:00,58.11,58.24,58.08,58.22,195295.0,56.8021,56.9292,56.7728,56.9096,195295.0
2020-01-21 10:50:00,58.21,58.3,58.15,58.21,186318.0,56.8998,56.9878,56.8412,56.8998,186318.0
2020-01-21 10:55:00,58.21,58.29,58.2,58.26,159843.0,56.8998,56.978,56.8901,56.9487,159843.0
2020-01-21 11:00:00,58.25,58.26,58.11,58.23,244241.0,56.9389,56.9487,56.8021,56.9194,244241.0
2020-01-21 11:05:00,58.23,58.47,58.22,58.37,426285.0,56.9194,57.154,56.9096,57.0562,426285.0
2020-01-21 11:10:00,58.38,58.45,58.33,58.44,130133.0,57.066,57.1344,57.0171,57.1247,130133.0
2020-01-21 11:15:00,58.44,58.45,58.37,58.41,231851.0,57.1247,57.1344,57.0562,57.0953,231851.0
2020-01-21 11:20:00,58.41,58.48,58.38,58.39,194801.0,57.0953,57.1638,57.066,57.0758,194801.0
2020-01-21 11:25:00,58.39,58.39,58.27,58.31,158399.0,57.0758,57.0758,56.9585,56.9976,158399.0
2020-01-21 11:30:00,58.32,58.39,58.29,58.34,138529.0,57.0074,57.0758,56.978,57.0269,138529.0
2020-01-21 11:35:00,58.33,58.36,58.23,58.33,286637.0,57.0171,57.0465,56.9194,57.0171,286637.0
2020-01-21 11:40:00,58.32,58.48,58.31,58.45,215104.0,57.0074,57.1638,56.9976,57.1344,215104.0
2020-01-21 11:45:00,58.45,58.48,58.38,58.41,205644.0,57.1344,57.1638,57.066,57.0953,205644.0
2020-01-21 11:50:00,58.41,58.45,58.38,58.4,85052.0,57.0953,57.1344,57.066,57.0856,85052.0
2020-01-21 11:55:00,58.4,58.59,58.39,58.55,516725.0,57.0856,57.2713,57.0758,57.2322,516725.0
2020-01-21 12:00:00,58.55,58.55,58.36,58.44,304681.0,57.2322,57.2322,57.0465,57.1247,304681.0
2020-01-21 12:05:00,58.44,58.59,58.42,58.58,206387.0,57.1247,57.2713,57.1051,57.2615,206387.0
2020-01-21 12:10:00,58.57,58.59,58.49,58.54,106137.0,57.2517,57.2713,57.1735,57.2224,106137.0
2020-01-21 12:15:00,58.54,58.55,58.41,58.44,117850.0,57.2224,57.2322,57.0953,57.1247,117850.0
2020-01-21 12:20:00,58.44,58.53,58.44,58.52,82624.0,57.1247,57.2126,57.1247,57.2029,82624.0
2020-01-21 12:25:00,58.53,58.57,58.48,58.53,258070.0,57.2126,57.2517,57.1638,57.2126,258070.0
2020-01-21 12:30:00,58.53,58.58,58.53,58.57,185041.0,57.2126,57.2615,57.2126,57.2517,185041.0
2020-01-21 12:35:00,58.57,58.69,58.56,58.69,550158.0,57.2517,57.369,57.242,57.369,550158.0
2020-01-21 12:40:00,58.69,58.74,58.64,58.74,318247.0,57.369,57.4179,57.3202,57.4179,318247.0
2020-01-21 12:45:00,58.73,58.81,58.72,58.77,237131.0,57.4081,57.4863,57.3984,57.4472,237131.0
2020-01-21 12:50:00,58.76,58.77,58.66,58.72,212042.0,57.4375,57.4472,57.3397,57.3984,212042.0
2020-01-21 12:55:00,58.72,58.83,58.72,58.83,180379.0,57.3984,57.5059,57.3984,57.5059,180379.0
2020-01-21 13:00:00,58.83,58.85,58.77,58.85,114674.0,57.5059,57.5254,57.4472,57.5254,114674.0
2020-01-21 13:05:00,58.85,58.96,58.85,58.93,283634.0,57.5254,57.633,57.5254,57.6036,283634.0
2020-01-21 13:10:00,58.93,58.96,58.88,58.96,143205.0,57.6036,57.633,57.5548,57.633,143205.0
2020-01-21 13:15:00,58.95,59.0,58.76,58.76,337674.0,57.6232,57.6721,57.4375,57.4375,337674.0
2020-01-21 13:20:00,58.75,58.86,58.69,58.85,265811.0,57.4277,57.5352,57.369,57.5254,265811.0
2020-01-21 13:25:00,58.85,58.94,58.8,58.94,211313.0,57.5254,57.6134,57.4766,57.6134,211313.0
2020-01-21 13:30:00,58.94,58.98,58.85,58.89,326794.0,57.6134,57.6525,57.5254,57.5645,326794.0
2020-01-21 13:35:00,58.89,58.9,58.66,58.73,273809.0,57.5645,57.5743,57.3397,57.4081,273809.0
2020-01-21 13:40:00,58.73,58.82,58.71,58.77,242358.0,57.4081,57.4961,57.3886,57.4472,242358.0
2020-01-21 13:45:00,58.77,58.78,58.63,58.68,171398.0,57.4472,57.457,57.3104,57.3593,171398.0
2020-01-21 13:50:00,58.68,58.74,58.54,58.58,246914.0,57.3593,57.4179,57.2224,57.2615,246914.0
2020-01-21 13:55:00,58.58,58.65,58.55,58.57,128457.0,57.2615,57.3299,57.2322,57.2517,128457.0
2020-01-21 14:00:00,58.56,58.62,58.46,58.61,214613.0,57.242,57.3006,57.1442,57.2908,214613.0
2020-01-21 14:05:00,58.6,58.62,58.49,58.51,184352.0,57.2811,57.3006,57.1735,57.1931,184352.0
2020-01-21 14:10:00,58.51,58.67,58.5,58.59,158893.0,57.1931,57.3495,57.1833,57.2713,158893.0
2020-01-21 14:15:00,58.58,58.7,58.56,58.67,160131.0,57.2615,57.3788,57.242,57.3495,160131.0
2020-01-21 14:20:00,58.67,58.68,58.57,58.58,99776.0,57.3495,57.3593,57.2517,57.2615,99776.0
2020-01-21 14:25:00,58.57,58.68,58.54,58.66,120911.0,57.2517,57.3593,57.2224,57.3397,120911.0
2020-01-21 14:30:00,58.66,58.67,58.59,58.62,79651.0,57.3397,57.3495,57.2713,57.3006,79651.0
2020-01-21 14:35:00,58.62,58.71,58.59,58.67,156028.0,57.3006,57.3886,57.2713,57.3495,156028.0
2020-01-21 14:40:00,58.67,58.79,58.65,58.79,140827.0,57.3495,57.4668,57.3299,57.4668,140827.0
2020-01-21 14:45:00,58.79,58.86,58.74,58.77,157144.0,57.4668,57.5352,57.4179,57.4472,157144.0
2020-01-21 14:50:00,58.75,58.82,58.73,58.82,91747.0,57.4277,57.4961,57.4081,57.4961,91747.0
2020-01-21 14:55:00,58.81,58.87,58.8,58.84,261829.0,57.4863,57.545,57.4766,57.5157,261829.0
2020-01-21 15:00:00,58.85,58.94,58.82,58.94,117825.0,57.5254,57.6134,57.4961,57.6134,117825.0
2020-01-21 15:05:00,58.94,58.98,58.9,58.97,156079.0,57.6134,57.6525,57.5743,57.6427,156079.0
2020-01-21 15:10:00,58.96,58.99,58.91,58.92,265933.0,57.633,57.6623,57.5841,57.5939,265933.0
2020-01-21 15:15:00,58.93,58.95,58.91,58.92,92973.0,57.6036,57.6232,57.5841,57.5939,92973.0
2020-01-21 15:20:00,58.92,58.93,58.86,58.87,131540.0,57.5939,57.6036,57.5352,57.545,131540.0
2020-01-21 15:25:00,58.87,58.89,58.82,58.89,172886.0,57.545,57.5645,57.4961,57.5645,172886.0
2020-01-21 15:30:00,58.89,58.95,58.81,58.82,150843.0,57.5645,57.6232,57.4863,57.4961,150843.0
2020-01-21 15:35:00,58.82,58.88,58.79,58.85,206249.0,57.4961,57.5548,57.4668,57.5254,206249.0
2020-01-21 15:40:00,58.84,58.92,58.84,58.91,216718.0,57.5157,57.5939,57.5157,57.5841,216718.0
2020-01-21 15:45:00,58.91,58.98,58.85,58.86,274728.0,57.5841,57.6525,57.5254,57.5352,274728.0
2020-01-21 15:50:00,58.85,58.88,58.8,58.86,402178.0,57.5254,57.5548,57.4766,57.5352,402178.0
2020-01-21 15:55:00,58.86,59.18,58.86,58.97,1374475.0,57.5352,57.848,57.5352,57.6427,1374475.0
2020-01-22 09:30:00,59.5,59.92,59.42,59.92,1147107.0,58.1608,58.5714,58.0826,58.5714,1147107.0
2020-01-22 09:35:00,59.92,59.96,59.67,59.8,469137.0,58.5714,58.6105,58.327,58.4541,469137.0
2020-01-22 09:40:00,59.8,59.84,59.52,59.6,567040.0,58.4541,58.4932,58.1804,58.2586,567040.0
2020-01-22 09:45:00,59.6,59.62,59.23,59.29,425198.0,58.2586,58.2781,57.8969,57.9555,425198.0
2020-01-22 09:50:00,59.29,59.4,59.14,59.2,400999.0,57.9555,58.0631,57.8089,57.8676,400999.0
2020-01-22 09:55:00,59.2,59.52,59.18,59.48,520498.0,57.8676,58.1804,57.848,58.1413,520498.0
2020-01-22 10:00:00,59.47,59.71,59.46,59.63,431764.0,58.1315,58.3661,58.1217,58.2879,431764.0
2020-01-22 10:05:00,59.63,59.63,59.31,59.54,377397.0,58.2879,58.2879,57.9751,58.1999,377397.0
2020-01-22 10:10:00,59.54,59.64,59.47,59.51,305738.0,58.1999,58.2977,58.1315,58.1706,305738.0
2020-01-22 10:15:00,59.51,59.69,59.47,59.69,311104.0,58.1706,58.3465,58.1315,58.3465,311104.0
2020-01-22 10:20:00,59.68,59.83,59.62,59.78,289889.0,58.3368,58.4834,58.2781,58.4345,289889.0
2020-01-22 10:25:00,59.77,59.96,59.73,59.94,304079.0,58.4247,58.6105,58.3856,58.5909,304079.0
2020-01-22 10:30:00,59.94,59.94,59.77,59.84,272104.0,58.5909,58.5909,58.4247,58.4932,272104.0
2020-01-22 10:35:00,59.84,59.99,59.83,59.9,350186.0,58.4932,58.6398,58.4834,58.5518,350186.0
2020-01-22 10:40:00,59.89,60.03,59.86,59.94,972439.0,58.542,58.6789,58.5127,58.5909,972439.0
2020-01-22 10:45:00,59.94,60.25,59.92,60.13,759545.0,58.5909,58.8939,58.5714,58.7766,759545.0
2020-01-22 10:50:00,60.11,60.22,60.01,60.17,378000.0,58.7571,58.8646,58.6593,58.8157,378000.0
2020-01-22 10:55:00,60.16,60.17,59.84,59.84,382201.0,58.806,58.8157,58.4932,58.4932,382201.0
2020-01-22 11:00:00,59.85,60.0,59.77,59.8,380145.0,58.5029,58.6496,58.4247,58.4541,380145.0
2020-01-22 11:05:00,59.79,59.86,59.75,59.82,344599.0,58.4443,58.5127,58.4052,58.4736,344599.0
2020-01-22 11:10:00,59.83,59.92,59.63,59.66,340600.0,58.4834,58.5714,58.2879,58.3172,340600.0
2020-01-22 11:15:00,59.65,59.68,59.57,59.68,342165.0,58.3074,58.3368,58.2292,58.3368,342165.0
2020-01-22 11:20:00,59.68,59.79,59.59,59.79,313076.0,58.3368,58.4443,58.2488,58.4443,313076.0
2020-01-22 11:25:00,59.78,59.84,59.71,59.84,254466.0,58.4345,58.4932,58.3661,58.4932,254466.0
2020-01-22 11:30:00,59.84,59.95,59.8,59.95,284716.0,58.4932,58.6007,58.4541,58.6007,284716.0
2020-01-22 11:35:00,59.94,59.96,59.82,59.92,249558.0,58.5909,58.6105,58.4736,58.5714,249558.0
2020-01-22 11:40:00,59.92,59.92,59.82,59.9,139742.0,58.5714,58.5714,58.4736,58.5518,139742.0
2020-01-22 11:45:00,59.9,59.95,59.78,59.78,172662.0,58.5518,58.6007,58.4345,58.4345,172662.0
2020-01-22 11:50:00,59.79,59.83,59.72,59.76,106437.0,58.4443,58.4834,58.3759,58.415,106437.0
2020-01-22 11:55:00,59.77,59.78,59.65,59.76,144275.0,58.4247,58.4345,58.3074,58.415,144275.0
2020-01-22 12:00:00,59.76,59.76,59.61,59.69,219966.0,58.415,58.415,58.2683,58.3465,219966.0
2020-01-22 12:05:00,59.68,59.71,59.61,59.65,132166.0,58.3368,58.3661,58.2683,58.3074,132166.0
2020-01-22 12:10:00,59.66,59.72,59.57,59.59,158485.0,58.3172,58.3759,58.2292,58.2488,158485.0
2020-01-22 12:15:00,59.59,59.65,59.52,59.53,121373.0,58.2488,58.3074,58.1804,58.1901,121373.0
2020-01-22 12:20:00,59.52,59.57,59.5,59.57,106377.0,58.1804,58.2292,58.1608,58.2292,106377.0
2020-01-22 12:25:00,59.56,59.65,59.53,59.62,169615.0,58.2195,58.3074,58.1901,58.2781,169615.0
2020-01-22 12:30:00,59.61,59.65,59.58,59.63,64848.0,58.2683,58.3074,58.239,58.2879,64848.0
2020-01-22 12:35:00,59.64,59.65,59.55,59.61,101510.0,58.2977,58.3074,58.2097,58.2683,101510.0
2020-01-22 12:40:00,59.61,59.74,59.6,59.67,223638.0,58.2683,58.3954,58.2586,58.327,223638.0
2020-01-22 12:45:00,59.68,59.72,59.65,59.66,75326.0,58.3368,58.3759,58.3074,58.3172,75326.0
2020-01-22 12:50:00,59.65,59.76,59.62,59.76,92504.0,58.3074,58.415,58.2781,58.415,92504.0
2020-01-22 12:55:00,59.75,59.79,59.67,59.68,87059.0,58.4052,58.4443,58.327,58.3368,87059.0
2020-01-22 13:00:00,59.69,59.73,59.66,59.7,96364.0,58.3465,58.3856,58.3172,58.3563,96364.0
2020-01-22 13:05:00,59.69,59.74,59.69,59.72,122592.0,58.3465,58.3954,58.3465,58.3759,122592.0
2020-01-22 13:10:00,59.72,59.72,59.61,59.65,132958.0,58.3759,58.3759,58.2683,58.3074,132958.0
2020-01-22 13:15:00,59.65,59.69,59.63,59.67,72283.0,58.3074,58.3465,58.2879,58.327,72283.0
2020-01-22 13:20:00,59.67,59.73,59.66,59.72,65204.0,58.327,58.3856,58.3172,58.3759,65204.0
2020-01-22 13:25:00,59.71,59.73,59.5,59.56,747059.0,58.3661,58.3856,58.1608,58.2195,747059.0
2020-01-22 13:30:00,59.56,59.63,59.53,59.63,157095.0,58.2195,58.2879,58.1901,58.2879,157095.0
2020-01-22 13:35:00,59.62,59.66,59.57,59.61,86323.0,58.2781,58.3172,58.2292,58.2683,86323.0
2020-01-22 13:40:00,59.61,59.62,59.56,59.59,61919.0,58.2683,58.2781,58.2195,58.2488,61919.0
2020-01-22 13:45:00,59.59,59.68,59.56,59.68,153397.0,58.2488,58.3368,58.2195,58.3368,153397.0
2020-01-22 13:50:00,59.67,59.67,59.57,59.57,153037.0,58.327,58.327,58.2292,58.2292,153037.0
2020-01-22 13:55:00,59.57,59.58,59.45,59.46,157583.0,58.2292,58.239,58.1119,58.1217,157583.0
2020-01-22 14:00:00,59.47,59.49,59.34,59.35,251282.0,58.1315,58.151,58.0044,58.0142,251282.0
2020-01-22 14:05:00,59.34,59.45,59.28,59.29,241085.0,58.0044,58.1119,57.9458,57.9555,241085.0
2020-01-22 14:10:00,59.29,59.36,59.27,59.32,117736.0,57.9555,58.024,57.936,57.9849,117736.0
2020-01-22 14:15:00,59.32,59.35,59.27,59.29,108491.0,57.9849,58.0142,57.936,57.9555,108491.0
2020-01-22 14:20:00,59.29,59.32,59.25,59.29,113347.0,57.9555,57.9849,57.9164,57.9555,113347.0
2020-01-22 14:25:00,59.29,59.3,59.21,59.23,91449.0,57.9555,57.9653,57.8773,57.8969,91449.0
2020-01-22 14:30:00,59.23,59.24,59.08,59.08,264928.0,57.8969,57.9067,57.7503,57.7503,264928.0
2020-01-22 14:35:00,59.08,59.18,59.04,59.14,265678.0,57.7503,57.848,57.7112,57.8089,265678.0
2020-01-22 14:40:00,59.14,59.18,59.05,59.05,95020.0,57.8089,57.848,57.7209,57.7209,95020.0
2020-01-22 14:45:00,59.05,59.11,58.99,59.06,158851.0,57.7209,57.7796,57.6623,57.7307,158851.0
2020-01-22 14:50:00,59.07,59.19,59.05,59.18,108950.0,57.7405,57.8578,57.7209,57.848,108950.0
2020-01-22 14:55:00,59.18,59.18,59.13,59.16,109053.0,57.848,57.848,57.7991,57.8285,109053.0
2020-01-22 15:00:00,59.16,59.16,59.08,59.09,108353.0,57.8285,57.8285,57.7503,57.76,108353.0
2020-01-22 15:05:00,59.08,59.16,59.08,59.15,127939.0,57.7503,57.8285,57.7503,57.8187,127939.0
2020-01-22 15:10:00,59.16,59.18,59.04,59.05,120005.0,57.8285,57.848,57.7112,57.7209,120005.0
2020-01-22 15:15:00,59.05,59.06,58.92,59.05,270608.0,57.7209,57.7307,57.5939,57.7209,270608.0
2020-01-22 15:20:00,59.04,59.04,58.86,58.91,243489.0,57.7112,57.7112,57.5352,57.5841,243489.0
2020-01-22 15:25:00,58.9,59.0,58.85,58.99,140276.0,57.5743,57.6721,57.5254,57.6623,140276.0
2020-01-22 15:30:00,58.98,59.15,58.98,59.07,231145.0,57.6525,57.8187,57.6525,57.7405,231145.0
2020-01-22 15:35:00,59.07,59.11,59.03,59.1,112848.0,57.7405,57.7796,57.7014,57.7698,112848.0
2020-01-22 15:40:00,59.09,59.17,59.06,59.16,229051.0,57.76,57.8382,57.7307,57.8285,229051.0
2020-01-22 15:45:00,59.15,59.31,59.13,59.26,280521.0,57.8187,57.9751,57.7991,57.9262,280521.0
2020-01-22 15:50:00,59.26,59.29,59.12,59.17,270634.0,57.9262,57.9555,57.7894,57.8382,270634.0
2020-01-22 15:55:00,59.17,59.24,59.16,59.17,524229.0,57.8382,57.9067,57.8285,57.8382,524229.0
2020-01-23 09:30:00,60.27,60.56,60.01,60.27,2009031.0,58.9135,59.1969,58.6593,58.9135,2009031.0
2020-01-23 09:35:00,60.27,60.41,59.78,59.83,1048742.0,58.9135,59.0503,58.4345,58.4834,1048742.0
2020-01-23 09:40:00,59.84,59.89,59.39,59.4,715398.0,58.4932,58.542,58.0533,58.0631,715398.0
2020-01-23 09:45:00,59.4,59.64,59.31,59.61,774743.0,58.0631,58.2977,57.9751,58.2683,774743.0
2020-01-23 09:50:00,59.59,59.63,59.05,59.28,809307.0,58.2488,58.2879,57.7209,57.9458,809307.0
2020-01-23 09:55:00,59.28,59.55,59.18,59.46,553765.0,57.9458,58.2097,57.848,58.1217,553765.0
2020-01-23 10:00:00,59.47,59.5,59.18,59.19,408564.0,58.1315,58.1608,57.848,57.8578,408564.0
2020-01-23 10:05:00,59.21,59.48,59.19,59.29,374143.0,57.8773,58.1413,57.8578,57.9555,374143.0
2020-01-23 10:10:00,59.28,59.49,59.25,59.49,263163.0,57.9458,58.151,57.9164,58.151,263163.0
2020-01-23 10:15:00,59.48,59.6,59.45,59.52,361358.0,58.1413,58.2586,58.1119,58.1804,361358.0
2020-01-23 10:20:00,59.51,59.54,59.33,59.51,351380.0,58.1706,58.1999,57.9946,58.1706,351380.0
2020-01-23 10:25:00,59.51,59.71,59.47,59.67,418467.0,58.1706,58.3661,58.1315,58.327,418467.0
2020-01-23 10:30:00,59.67,59.93,59.67,59.78,546023.0,58.327,58.5811,58.327,58.4345,546023.0
2020-01-23 10:35:00,59.78,59.78,59.55,59.56,374957.0,58.4345,58.4345,58.2097,58.2195,374957.0
2020-01-23 10:40:00,59.57,59.67,59.42,59.48,402256.0,58.2292,58.327,58.0826,58.1413,402256.0
2020-01-23 10:45:00,59.48,59.58,59.39,59.51,365393.0,58.1413,58.239,58.0533,58.1706,365393.0
2020-01-23 10:50:00,59.51,59.62,59.51,59.55,230609.0,58.1706,58.2781,58.1706,58.2097,230609.0
2020-01-23 10:55:00,59.55,59.68,59.51,59.66,348101.0,58.2097,58.3368,58.1706,58.3172,348101.0
2020-01-23 11:00:00,59.65,59.71,59.54,59.64,267775.0,58.3074,58.3661,58.1999,58.2977,267775.0
2020-01-23 11:05:00,59.64,59.66,59.52,59.57,149578.0,58.2977,58.3172,58.1804,58.2292,149578.0
2020-01-23 11:10:00,59.57,59.6,59.36,59.5,413965.0,58.2292,58.2586,58.024,58.1608,413965.0
2020-01-23 11:15:00,59.5,59.58,59.45,59.58,249135.0,58.1608,58.239,58.1119,58.239,249135.0
2020-01-23 11:20:00,59.58,59.63,59.51,59.52,161657.0,58.239,58.2879,58.1706,58.1804,161657.0
2020-01-23 11:25:00,59.53,59.53,59.43,59.5,136646.0,58.1901,58.1901,58.0924,58.1608,136646.0
2020-01-23 11:30:00,59.49,59.68,59.49,59.66,163739.0,58.151,58.3368,58.151,58.3172,163739.0
2020-01-23 11:35:00,59.67,59.7,59.63,59.66,194312.0,58.327,58.3563,58.2879,58.3172,194312.0
2020-01-23 11:40:00,59.66,59.71,59.62,59.7,94371.0,58.3172,58.3661,58.2781,58.3563,94371.0
2020-01-23 11:45:00,59.71,59.74,59.6,59.66,174821.0,58.3661,58.3954,58.2586,58.3172,174821.0
2020-01-23 11:50:00,59.66,59.68,59.55,59.58,111146.0,58.3172,58.3368,58.2097,58.239,111146.0
2020-01-23 11:55:00,59.58,59.61,59.52,59.56,63402.0,58.239,58.2683,58.1804,58.2195,63402.0
2020-01-23 12:00:00,59.56,59.6,59.49,59.54,314948.0,58.2195,58.2586,58.151,58.1999,314948.0
2020-01-23 12:05:00,59.54,59.57,59.5,59.53,86244.0,58.1999,58.2292,58.1608,58.1901,86244.0
2020-01-23 12:10:00,59.52,59.56,59.44,59.47,311957.0,58.1804,58.2195,58.1022,58.1315,311957.0
2020-01-23 12:15:00,59.46,59.51,59.45,59.5,171395.0,58.1217,58.1706,58.1119,58.1608,171395.0
2020-01-23 12:20:00,59.5,59.55,59.48,59.5,121375.0,58.1608,58.2097,58.1413,58.1608,121375.0
2020-01-23 12:25:00,59.5,59.56,59.49,59.52,149461.0,58.1608,58.2195,58.151,58.1804,149461.0
2020-01-23 12:30:00,59.51,59.55,59.46,59.49,167583.0,58.1706,58.2097,58.1217,58.151,167583.0
2020-01-23 12:35:00,59.49,59.51,59.41,59.43,210308.0,58.151,58.1706,58.0728,58.0924,210308.0
2020-01-23 12:40:00,59.42,59.47,59.36,59.36,120100.0,58.0826,58.1315,58.024,58.024,120100.0
2020-01-23 12:45:00,59.36,59.44,59.34,59.38,131322.0,58.024,58.1022,58.0044,58.0435,131322.0
2020-01-23 12:50:00,59.36,59.45,59.36,59.41,95326.0,58.024,58.1119,58.024,58.0728,95326.0
2020-01-23 12:55:00,59.4,59.4,59.03,59.14,439669.0,58.0631,58.0631,57.7014,57.8089,439669.0
2020-01-23 13:00:00,59.14,59.2,59.05,59.18,197791.0,57.8089,57.8676,57.7209,57.848,197791.0
2020-01-23 13:05:00,59.18,59.29,59.15,59.23,152813.0,57.848,57.9555,57.8187,57.8969,152813.0
2020-01-23 13:10:00,59.22,59.23,59.11,59.14,135391.0,57.8871,57.8969,57.7796,57.8089,135391.0
2020-01-23 13:15:00,59.13,59.19,59.05,59.16,121235.0,57.7991,57.8578,57.7209,57.8285,121235.0
2020-01-23 13:20:00,59.16,59.31,59.12,59.29,175227.0,57.8285,57.9751,57.7894,57.9555,175227.0
2020-01-23 13:25:00,59.29,59.32,59.14,59.15,383015.0,57.9555,57.9849,57.8089,57.8187,383015.0
2020-01-23 13:30:00,59.15,59.21,59.15,59.18,101748.0,57.8187,57.8773,57.8187,57.848,101748.0
2020-01-23 13:35:00,59.17,59.19,59.09,59.11,171796.0,57.8382,57.8578,57.76,57.7796,171796.0
2020-01-23 13:40:00,59.11,59.23,59.09,59.23,156876.0,57.7796,57.8969,57.76,57.8969,156876.0
2020-01-23 13:45:00,59.23,59.29,59.21,59.23,168376.0,57.8969,57.9555,57.8773,57.8969,168376.0
2020-01-23 13:50:00,59.23,59.27,59.17,59.18,247482.0,57.8969,57.936,57.8382,57.848,247482.0
2020-01-23 13:55:00,59.19,59.23,59.15,59.18,176008.0,57.8578,57.8969,57.8187,57.848,176008.0
2020-01-23 14:00:00,59.18,59.3,59.17,59.26,158545.0,57.848,57.9653,57.8382,57.9262,158545.0
2020-01-23 14:05:00,59.26,59.27,59.17,59.23,151283.0,57.9262,57.936,57.8382,57.8969,151283.0
2020-01-23 14:10:00,59.23,59.24,59.18,59.23,125348.0,57.8969,57.9067,57.848,57.8969,125348.0
2020-01-23 14:15:00,59.23,59.27,59.2,59.24,204772.0,57.8969,57.936,57.8676,57.9067,204772.0
2020-01-23 14:20:00,59.24,59.24,59.21,59.23,99913.0,57.9067,57.9067,57.8773,57.8969,99913.0
2020-01-23 14:25:00,59.22,59.23,59.17,59.2,70462.0,57.8871,57.8969,57.8382,57.8676,70462.0
2020-01-23 14:30:00,59.21,59.29,59.2,59.29,196136.0,57.8773,57.9555,57.8676,57.9555,196136.0
2020-01-23 14:35:00,59.29,59.34,59.26,59.3,132315.0,57.9555,58.0044,57.9262,57.9653,132315.0
2020-01-23 14:40:00,59.29,59.3,59.23,59.25,86849.0,57.9555,57.9653,57.8969,57.9164,86849.0
2020-01-23 14:45:00,59.25,59.25,59.19,59.19,86351.0,57.9164,57.9164,57.8578,57.8578,86351.0
2020-01-23 14:50:00,59.2,59.27,59.19,59.21,71332.0,57.8676,57.936,57.8578,57.8773,71332.0
2020-01-23 14:55:00,59.2,59.3,59.2,59.29,71743.0,57.8676,57.9653,57.8676,57.9555,71743.0
2020-01-23 15:00:00,59.29,59.33,59.22,59.22,83823.0,57.9555,57.9946,57.8871,57.8871,83823.0
2020-01-23 15:05:00,59.21,59.26,59.2,59.22,62706.0,57.8773,57.9262,57.8676,57.8871,62706.0
2020-01-23 15:10:00,59.21,59.26,59.19,59.23,80192.0,57.8773,57.9262,57.8578,57.8969,80192.0
2020-01-23 15:15:00,59.24,59.34,59.22,59.28,145186.0,57.9067,58.0044,57.8871,57.9458,145186.0
2020-01-23 15:20:00,59.28,59.31,59.25,59.27,153085.0,57.9458,57.9751,57.9164,57.936,153085.0
2020-01-23 15:25:00,59.27,59.32,59.19,59.29,161931.0,57.936,57.9849,57.8578,57.9555,161931.0
2020-01-23 15:30:00,59.3,59.34,59.27,59.32,273842.0,57.9653,58.0044,57.936,57.9849,273842.0
2020-01-23 15:35:00,59.31,59.31,59.23,59.25,142831.0,57.9751,57.9751,57.8969,57.9164,142831.0
2020-01-23 15:40:00,59.25,59.25,59.2,59.23,197547.0,57.9164,57.9164,57.8676,57.8969,197547.0
2020-01-23 15:45:00,59.24,59.27,59.19,59.24,292139.0,57.9067,57.936,57.8578,57.9067,292139.0
2020-01-23 15:50:00,59.24,59.25,59.15,59.21,341774.0,57.9067,57.9164,57.8187,57.8773,341774.0
2020-01-23 15:55:00,59.21,59.24,59.12,59.17,799484.0,57.8773,57.9067,57.7894,57.8382,799484.0
2020-01-24 09:30:00,60.03,60.03,59.6,59.61,1547031.0,58.6789,58.6789,58.2586,58.2683,1547031.0
2020-01-24 09:35:00,59.62,59.72,59.53,59.65,837332.0,58.2781,58.3759,58.1901,58.3074,837332.0
2020-01-24 09:40:00,59.65,59.78,59.58,59.7,597341.0,58.3074,58.4345,58.239,58.3563,597341.0
2020-01-24 09:45:00,59.7,59.75,59.25,59.28,595171.0,58.3563,58.4052,57.9164,57.9458,595171.0
2020-01-24 09:50:00,59.28,59.45,59.17,59.29,791377.0,57.9458,58.1119,57.8382,57.9555,791377.0
2020-01-24 09:55:00,59.28,59.5,59.25,59.4,357797.0,57.9458,58.1608,57.9164,58.0631,357797.0
2020-01-24 10:00:00,59.4,59.41,59.22,59.27,281489.0,58.0631,58.0728,57.8871,57.936,281489.0
2020-01-24 10:05:00,59.27,59.31,59.07,59.13,396501.0,57.936,57.9751,57.7405,57.7991,396501.0
2020-01-24 10:10:00,59.13,59.26,59.03,59.1,613429.0,57.7991,57.9262,57.7014,57.7698,613429.0
2020-01-24 10:15:00,59.11,59.22,58.95,58.97,458061.0,57.7796,57.8871,57.6232,57.6427,458061.0
2020-01-24 10:20:00,58.97,58.97,58.85,58.91,374477.0,57.6427,57.6427,57.5254,57.5841,374477.0
2020-01-24 10:25:00,58.9,58.91,58.59,58.65,569292.0,57.5743,57.5841,57.2713,57.3299,569292.0
2020-01-24 10:30:00,58.64,58.65,58.47,58.61,606341.0,57.3202,57.3299,57.154,57.2908,606341.0
2020-01-24 10:35:00,58.61,58.83,58.61,58.83,444800.0,57.2908,57.5059,57.2908,57.5059,444800.0
2020-01-24 10:40:00,58.83,58.85,58.74,58.77,177435.0,57.5059,57.5254,57.4179,57.4472,177435.0
2020-01-24 10:45:00,58.75,58.79,58.65,58.67,229753.0,57.4277,57.4668,57.3299,57.3495,229753.0
2020-01-24 10:50:00,58.67,58.89,58.66,58.89,393343.0,57.3495,57.5645,57.3397,57.5645,393343.0
2020-01-24 10:55:00,58.89,58.89,58.83,58.88,186270.0,57.5645,57.5645,57.5059,57.5548,186270.0
2020-01-24 11:00:00,58.89,59.08,58.81,59.02,409095.0,57.5645,57.7503,57.4863,57.6916,409095.0
2020-01-24 11:05:00,59.01,59.05,58.97,59.05,147305.0,57.6818,57.7209,57.6427,57.7209,147305.0
2020-01-24 11:10:00,59.05,59.08,59.0,59.03,145581.0,57.7209,57.7503,57.6721,57.7014,145581.0
2020-01-24 11:15:00,59.03,59.07,58.72,58.77,205929.0,57.7014,57.7405,57.3984,57.4472,205929.0
2020-01-24 11:20:00,58.77,58.9,58.74,58.83,356102.0,57.4472,57.5743,57.4179,57.5059,356102.0
2020-01-24 11:25:00,58.82,58.85,58.73,58.83,539844.0,57.4961,57.5254,57.4081,57.5059,539844.0
2020-01-24 11:30:00,58.83,58.88,58.67,58.85,193202.0,57.5059,57.5548,57.3495,57.5254,193202.0
2020-01-24 11:35:00,58.85,58.96,58.79,58.83,113691.0,57.5254,57.633,57.4668,57.5059,113691.0
2020-01-24 11:40:00,58.83,58.88,58.75,58.8,227084.0,57.5059,57.5548,57.4277,57.4766,227084.0
2020-01-24 11:45:00,58.81,58.9,58.78,58.81,86616.0,57.4863,57.5743,57.457,57.4863,86616.0
2020-01-24 11:50:00,58.81,58.86,58.72,58.78,215061.0,57.4863,57.5352,57.3984,57.457,215061.0
2020-01-24 11:55:00,58.78,58.83,58.68,58.74,240481.0,57.457,57.5059,57.3593,57.4179,240481.0
2020-01-24 12:00:00,58.73,58.73,58.56,58.63,158139.0,57.4081,57.4081,57.242,57.3104,158139.0
2020-01-24 12:05:00,58.64,58.64,58.39,58.41,281412.0,57.3202,57.3202,57.0758,57.0953,281412.0
2020-01-24 12:10:00,58.41,58.49,58.32,58.36,143799.0,57.0953,57.1735,57.0074,57.0465,143799.0
2020-01-24 12:15:00,58.36,58.39,58.02,58.04,410219.0,57.0465,57.0758,56.7141,56.7337,410219.0
2020-01-24 12:20:00,58.04,58.32,58.03,58.28,160368.0,56.7337,57.0074,56.7239,56.9683,160368.0
2020-01-24 12:25:00,58.29,58.3,58.16,58.25,214485.0,56.978,56.9878,56.851,56.9389,214485.0
2020-01-24 12:30:00,58.26,58.33,58.2,58.29,97443.0,56.9487,57.0171,56.8901,56.978,97443.0
2020-01-24 12:35:00,58.29,58.43,58.28,58.34,138956.0,56.978,57.1149,56.9683,57.0269,138956.0
2020-01-24 12:40:00,58.35,58.45,58.3,58.38,151840.0,57.0367,57.1344,56.9878,57.066,151840.0
2020-01-24 12:45:00,58.39,58.53,58.34,58.51,112500.0,57.0758,57.2126,57.0269,57.1931,112500.0
2020-01-24 12:50:00,58.5,58.5,58.37,58.43,93932.0,57.1833,57.1833,57.0562,57.1149,93932.0
2020-01-24 12:55:00,58.42,58.45,58.35,58.44,79514.0,57.1051,57.1344,57.0367,57.1247,79514.0
2020-01-24 13:00:00,58.45,58.45,58.19,58.27,146918.0,57.1344,57.1344,56.8803,56.9585,146918.0
2020-01-24 13:05:00,58.26,58.3,58.17,58.3,189560.0,56.9487,56.9878,56.8607,56.9878,189560.0
2020-01-24 13:10:00,58.3,58.39,58.14,58.15,175374.0,56.9878,57.0758,56.8314,56.8412,175374.0
2020-01-24 13:15:00,58.15,58.19,58.11,58.11,92696.0,56.8412,56.8803,56.8021,56.8021,92696.0
2020-01-24 13:20:00,58.11,58.17,58.06,58.14,119135.0,56.8021,56.8607,56.7532,56.8314,119135.0
2020-01-24 13:25:00,58.14,58.16,57.96,58.0,187026.0,56.8314,56.851,56.6555,56.6946,187026.0
2020-01-24 13:30:00,57.98,58.03,57.93,58.01,111947.0,56.675,56.7239,56.6261,56.7043,111947.0
2020-01-24 13:35:00,58.0,58.07,57.93,58.02,115816.0,56.6946,56.763,56.6261,56.7141,115816.0
2020-01-24 13:40:00,58.01,58.02,57.82,57.88,221822.0,56.7043,56.7141,56.5186,56.5773,221822.0
2020-01-24 13:45:00,57.88,57.94,57.76,57.77,125143.0,56.5773,56.6359,56.46,56.4697,125143.0
2020-01-24 13:50:00,57.77,57.83,57.7,57.83,150954.0,56.4697,56.5284,56.4013,56.5284,150954.0
2020-01-24 13:55:00,57.82,57.96,57.75,57.95,132231.0,56.5186,56.6555,56.4502,56.6457,132231.0
2020-01-24 14:00:00,57.97,58.04,57.71,57.72,191664.0,56.6652,56.7337,56.4111,56.4209,191664.0
2020-01-24 14:05:00,57.72,57.79,57.7,57.76,111266.0,56.4209,56.4893,56.4013,56.46,111266.0
2020-01-24 14:10:00,57.75,57.75,57.45,57.46,340450.0,56.4502,56.4502,56.1569,56.1667,340450.0
2020-01-24 14:15:00,57.47,57.5,57.4,57.41,200007.0,56.1765,56.2058,56.1081,56.1178,200007.0
2020-01-24 14:20:00,57.42,57.44,57.24,57.32,415919.0,56.1276,56.1472,55.9517,56.0299,415919.0
2020-01-24 14:25:00,57.34,57.52,57.32,57.4,301406.0,56.0494,56.2254,56.0299,56.1081,301406.0
2020-01-24 14:30:00,57.39,57.63,57.38,57.5,226695.0,56.0983,56.3329,56.0885,56.2058,226695.0
2020-01-24 14:35:00,57.49,57.54,57.41,57.51,214040.0,56.196,56.2449,56.1178,56.2156,214040.0
2020-01-24 14:40:00,57.52,57.63,57.38,57.38,280324.0,56.2254,56.3329,56.0885,56.0885,280324.0
2020-01-24 14:45:00,57.39,57.55,57.38,57.53,208839.0,56.0983,56.2547,56.0885,56.2351,208839.0
2020-01-24 14:50:00,57.53,57.61,57.47,57.5,327215.0,56.2351,56.3133,56.1765,56.2058,327215.0
2020-01-24 14:55:00,57.5,57.94,57.5,57.92,374078.0,56.2058,56.6359,56.2058,56.6164,374078.0
2020-01-24 15:00:00,57.92,58.0,57.81,57.91,248288.0,56.6164,56.6946,56.5088,56.6066,248288.0
2020-01-24 15:05:00,57.92,57.95,57.86,57.89,143210.0,56.6164,56.6457,56.5577,56.587,143210.0
2020-01-24 15:10:00,57.89,57.95,57.84,57.92,208338.0,56.587,56.6457,56.5382,56.6164,208338.0
2020-01-24 15:15:00,57.92,57.99,57.87,57.92,143625.0,56.6164,56.6848,56.5675,56.6164,143625.0
2020-01-24 15:20:00,57.92,57.98,57.82,57.86,212225.0,56.6164,56.675,56.5186,56.5577,212225.0
2020-01-24 15:25:00,57.87,58.01,57.81,58.0,203049.0,56.5675,56.7043,56.5088,56.6946,203049.0
2020-01-24 15:30:00,58.01,58.07,57.66,57.7,351758.0,56.7043,56.763,56.3622,56.4013,351758.0
2020-01-24 15:35:00,57.69,57.76,57.45,57.47,261068.0,56.3915,56.46,56.1569,56.1765,261068.0
2020-01-24 15:40:00,57.46,57.55,57.43,57.53,343571.0,56.1667,56.2547,56.1374,56.2351,343571.0
2020-01-24 15:45:00,57.53,57.67,57.51,57.67,287981.0,56.2351,56.372,56.2156,56.372,287981.0
2020-01-24 15:50:00,57.66,57.86,57.55,57.81,583453.0,56.3622,56.5577,56.2547,56.5088,583453.0
2020-01-24 15:55:00,57.82,57.86,57.7,57.74,753757.0,56.5186,56.5577,56.4013,56.4404,753757.0
2020-01-27 09:30:00,55.19,55.33,54.62,55.06,2008449.0,53.9478,54.0847,53.3906,53.8207,2008449.0
2020-01-27 09:35:00,55.06,55.31,54.83,55.25,602942.0,53.8207,54.0651,53.5959,54.0065,602942.0
2020-01-27 09:40:00,55.26,55.78,55.15,55.67,621480.0,54.0162,54.5245,53.9087,54.417,621480.0
2020-01-27 09:45:00,55.67,55.67,55.35,55.36,357875.0,54.417,54.417,54.1042,54.114,357875.0
2020-01-27 09:50:00,55.37,55.85,55.36,55.73,494243.0,54.1238,54.593,54.114,54.4757,494243.0
2020-01-27 09:55:00,55.73,55.87,55.64,55.8,668345.0,54.4757,54.6125,54.3877,54.5441,668345.0
2020-01-27 10:00:00,55.79,55.8,55.28,55.3,752430.0,54.5343,54.5441,54.0358,54.0553,752430.0
2020-01-27 10:05:00,55.31,55.41,55.17,55.3,642552.0,54.0651,54.1629,53.9283,54.0553,642552.0
2020-01-27 10:10:00,55.29,55.4,55.05,55.26,613133.0,54.0456,54.1531,53.811,54.0162,613133.0
2020-01-27 10:15:00,55.26,55.47,55.08,55.42,598461.0,54.0162,54.2215,53.8403,54.1726,598461.0
2020-01-27 10:20:00,55.43,55.51,55.31,55.51,606053.0,54.1824,54.2606,54.0651,54.2606,606053.0
2020-01-27 10:25:00,55.52,55.77,55.49,55.72,350544.0,54.2704,54.5148,54.2411,54.4659,350544.0
2020-01-27 10:30:00,55.71,55.76,55.58,55.7,384389.0,54.4561,54.505,54.329,54.4463,384389.0
2020-01-27 10:35:00,55.7,55.89,55.65,55.68,731801.0,54.4463,54.6321,54.3975,54.4268,731801.0
2020-01-27 10:40:00,55.69,55.81,55.56,55.58,291807.0,54.4366,54.5539,54.3095,54.329,291807.0
2020-01-27 10:45:00,55.58,55.65,55.48,55.55,190598.0,54.329,54.3975,54.2313,54.2997,190598.0
2020-01-27 10:50:00,55.56,55.58,55.33,55.34,165569.0,54.3095,54.329,54.0847,54.0944,165569.0
2020-01-27 10:55:00,55.35,55.44,55.27,55.43,260904.0,54.1042,54.1922,54.026,54.1824,260904.0
2020-01-27 11:00:00,55.43,55.45,55.4,55.45,199620.0,54.1824,54.202,54.1531,54.202,199620.0
2020-01-27 11:05:00,55.45,55.54,55.4,55.44,200957.0,54.202,54.2899,54.1531,54.1922,200957.0
2020-01-27 11:10:00,55.43,55.46,55.31,55.33,149538.0,54.1824,54.2117,54.0651,54.0847,149538.0
2020-01-27 11:15:00,55.34,55.34,55.02,55.04,451435.0,54.0944,54.0944,53.7816,53.8012,451435.0
2020-01-27 11:20:00,55.04,55.22,55.0,55.1,504640.0,53.8012,53.9771,53.7621,53.8598,504640.0
2020-01-27 11:25:00,55.09,55.27,55.02,55.18,388726.0,53.8501,54.026,53.7816,53.938,388726.0
2020-01-27 11:30:00,55.2,55.35,55.2,55.28,233418.0,53.9576,54.1042,53.9576,54.0358,233418.0
2020-01-27 11:35:00,55.28,55.47,55.26,55.46,314161.0,54.0358,54.2215,54.0162,54.2117,314161.0
2020-01-27 11:40:00,55.46,55.5,55.33,55.43,320406.0,54.2117,54.2508,54.0847,54.1824,320406.0
2020-01-27 11:45:00,55.43,55.48,55.31,55.41,247366.0,54.1824,54.2313,54.0651,54.1629,247366.0
2020-01-27 11:50:00,55.41,55.45,55.32,55.36,275793.0,54.1629,54.202,54.0749,54.114,275793.0
2020-01-27 11:55:00,55.36,55.41,55.33,55.34,178671.0,54.114,54.1629,54.0847,54.0944,178671.0
2020-01-27 12:00:00,55.33,55.35,55.2,55.23,172911.0,54.0847,54.1042,53.9576,53.9869,172911.0
2020-01-27 12:05:00,55.23,55.42,55.21,55.39,241496.0,53.9869,54.1726,53.9674,54.1433,241496.0
2020-01-27 12:10:00,55.39,55.44,55.37,55.4,138774.0,54.1433,54.1922,54.1238,54.1531,138774.0
2020-01-27 12:15:00,55.4,55.46,55.31,55.35,190373.0,54.1531,54.2117,54.0651,54.1042,190373.0
2020-01-27 12:20:00,55.35,55.58,55.34,55.57,280310.0,54.1042,54.329,54.0944,54.3193,280310.0
2020-01-27 12:25:00,55.56,55.75,55.52,55.75,184757.0,54.3095,54.4952,54.2704,54.4952,184757.0
2020-01-27 12:30:00,55.74,55.88,55.72,55.77,302098.0,54.4854,54.6223,54.4659,54.5148,302098.0
2020-01-27 12:35:00,55.78,55.89,55.68,55.74,235924.0,54.5245,54.6321,54.4268,54.4854,235924.0
2020-01-27 12:40:00,55.74,55.82,55.72,55.79,122186.0,54.4854,54.5636,54.4659,54.5343,122186.0
2020-01-27 12:45:00,55.79,55.85,55.71,55.81,146955.0,54.5343,54.593,54.4561,54.5539,146955.0
2020-01-27 12:50:00,55.81,55.81,55.68,55.74,118970.0,54.5539,54.5539,54.4268,54.4854,118970.0
2020-01-27 12:55:00,55.74,55.77,55.61,55.62,182542.0,54.4854,54.5148,54.3584,54.3681,182542.0
2020-01-27 13:00:00,55.63,55.69,55.61,55.65,91618.0,54.3779,54.4366,54.3584,54.3975,91618.0
2020-01-27 13:05:00,55.65,55.67,55.55,55.55,73947.0,54.3975,54.417,54.2997,54.2997,73947.0
2020-01-27 13:10:00,55.56,55.61,55.51,55.57,99512.0,54.3095,54.3584,54.2606,54.3193,99512.0
2020-01-27 13:15:00,55.57,55.68,55.55,55.66,89422.0,54.3193,54.4268,54.2997,54.4072,89422.0
2020-01-27 13:20:00,55.66,55.83,55.66,55.8,166323.0,54.4072,54.5734,54.4072,54.5441,166323.0
2020-01-27 13:25:00,55.8,55.8,55.7,55.73,53376.0,54.5441,54.5441,54.4463,54.4757,53376.0
2020-01-27 13:30:00,55.73,55.8,55.71,55.79,105299.0,54.4757,54.5441,54.4561,54.5343,105299.0
2020-01-27 13:35:00,55.79,55.96,55.78,55.93,209704.0,54.5343,54.7005,54.5245,54.6712,209704.0
2020-01-27 13:40:00,55.93,55.94,55.83,55.84,115390.0,54.6712,54.6809,54.5734,54.5832,115390.0
2020-01-27 13:45:00,55.84,55.88,55.81,55.87,82556.0,54.5832,54.6223,54.5539,54.6125,82556.0
2020-01-27 13:50:00,55.87,55.88,55.68,55.75,148911.0,54.6125,54.6223,54.4268,54.4952,148911.0
2020-01-27 13:55:00,55.75,55.83,55.75,55.81,196317.0,54.4952,54.5734,54.4952,54.5539,196317.0
2020-01-27 14:00:00,55.82,55.84,55.68,55.7,153750.0,54.5636,54.5832,54.4268,54.4463,153750.0
2020-01-27 14:05:00,55.7,55.77,55.66,55.75,96038.0,54.4463,54.5148,54.4072,54.4952,96038.0
2020-01-27 14:10:00,55.75,55.85,55.74,55.79,124905.0,54.4952,54.593,54.4854,54.5343,124905.0
2020-01-27 14:15:00,55.8,55.84,55.78,55.82,87976.0,54.5441,54.5832,54.5245,54.5636,87976.0
2020-01-27 14:20:00,55.81,55.83,55.73,55.82,135813.0,54.5539,54.5734,54.4757,54.5636,135813.0
2020-01-27 14:25:00,55.82,55.93,55.81,55.91,135572.0,54.5636,54.6712,54.5539,54.6516,135572.0
2020-01-27 14:30:00,55.91,55.96,55.89,55.94,121759.0,54.6516,54.7005,54.6321,54.6809,121759.0
2020-01-27 14:35:00,55.95,55.99,55.84,55.92,210180.0,54.6907,54.7298,54.5832,54.6614,210180.0
2020-01-27 14:40:00,55.93,55.97,55.79,55.8,88524.0,54.6712,54.7103,54.5343,54.5441,88524.0
2020-01-27 14:45:00,55.8,55.8,55.59,55.6,182082.0,54.5441,54.5441,54.3388,54.3486,182082.0
2020-01-27 14:50:00,55.59,55.62,55.46,55.48,292848.0,54.3388,54.3681,54.2117,54.2313,292848.0
2020-01-27 14:55:00,55.47,55.54,55.45,55.52,167007.0,54.2215,54.2899,54.202,54.2704,167007.0
2020-01-27 15:00:00,55.54,55.55,55.47,55.51,143994.0,54.2899,54.2997,54.2215,54.2606,143994.0
2020-01-27 15:05:00,55.5,55.55,55.38,55.39,296218.0,54.2508,54.2997,54.1335,54.1433,296218.0
2020-01-27 15:10:00,55.38,55.39,55.26,55.29,212177.0,54.1335,54.1433,54.0162,54.0456,212177.0
2020-01-27 15:15:00,55.3,55.43,55.29,55.37,217843.0,54.0553,54.1824,54.0456,54.1238,217843.0
2020-01-27 15:20:00,55.37,55.49,55.35,55.37,178545.0,54.1238,54.2411,54.1042,54.1238,178545.0
2020-01-27 15:25:00,55.36,55.45,55.35,55.41,134183.0,54.114,54.202,54.1042,54.1629,134183.0
2020-01-27 15:30:00,55.41,55.44,55.31,55.38,194419.0,54.1629,54.1922,54.0651,54.1335,194419.0
2020-01-27 15:35:00,55.37,55.44,55.34,55.43,152970.0,54.1238,54.1922,54.0944,54.1824,152970.0
2020-01-27 15:40:00,55.43,55.48,55.37,55.47,308089.0,54.1824,54.2313,54.1238,54.2215,308089.0
2020-01-27 15:45:00,55.47,55.55,55.32,55.34,367304.0,54.2215,54.2997,54.0749,54.0944,367304.0
2020-01-27 15:50:00,55.35,55.45,55.29,55.42,456616.0,54.1042,54.202,54.0456,54.1726,456616.0
2020-01-27 15:55:00,55.42,55.46,55.36,55.4,1086304.0,54.1726,54.2117,54.114,54.1531,1086304.0
2020-01-28 09:30:00,56.2,56.43,55.86,55.87,798522.0,54.9351,55.1599,54.6027,54.6125,798522.0
2020-01-28 09:35:00,55.86,55.88,55.33,55.58,867419.0,54.6027,54.6223,54.0847,54.329,867419.0
2020-01-28 09:40:00,55.58,55.63,55.24,55.46,786873.0,54.329,54.3779,53.9967,54.2117,786873.0
2020-01-28 09:45:00,55.45,55.77,55.33,55.76,700933.0,54.202,54.5148,54.0847,54.505,700933.0
2020-01-28 09:50:00,55.76,55.82,55.59,55.81,584630.0,54.505,54.5636,54.3388,54.5539,584630.0
2020-01-28 09:55:00,55.8,55.92,55.58,55.71,563891.0,54.5441,54.6614,54.329,54.4561,563891.0
2020-01-28 10:00:00,55.71,55.86,55.59,55.63,308629.0,54.4561,54.6027,54.3388,54.3779,308629.0
2020-01-28 10:05:00,55.63,55.83,55.6,55.82,234455.0,54.3779,54.5734,54.3486,54.5636,234455.0
2020-01-28 10:10:00,55.82,55.9,55.74,55.81,228071.0,54.5636,54.6418,54.4854,54.5539,228071.0
2020-01-28 10:15:00,55.81,55.93,55.76,55.92,224439.0,54.5539,54.6712,54.505,54.6614,224439.0
2020-01-28 10:20:00,55.91,56.12,55.86,56.12,259778.0,54.6516,54.8569,54.6027,54.8569,259778.0
2020-01-28 10:25:00,56.12,56.15,55.96,56.04,361591.0,54.8569,54.8862,54.7005,54.7787,361591.0
2020-01-28 10:30:00,56.05,56.06,55.87,55.96,246522.0,54.7885,54.7982,54.6125,54.7005,246522.0
2020-01-28 10:35:00,55.97,56.22,55.95,56.2,377467.0,54.7103,54.9546,54.6907,54.9351,377467.0
2020-01-28 10:40:00,56.2,56.25,56.18,56.2,196955.0,54.9351,54.984,54.9155,54.9351,196955.0
2020-01-28 10:45:00,56.21,56.22,56.1,56.13,138893.0,54.9449,54.9546,54.8373,54.8667,138893.0
2020-01-28 10:50:00,56.12,56.22,56.1,56.15,249872.0,54.8569,54.9546,54.8373,54.8862,249872.0
2020-01-28 10:55:00,56.16,56.22,56.07,56.21,132509.0,54.896,54.9546,54.808,54.9449,132509.0
2020-01-28 11:00:00,56.22,56.23,56.12,56.17,286380.0,54.9546,54.9644,54.8569,54.9058,286380.0
2020-01-28 11:05:00,56.18,56.22,56.13,56.17,189208.0,54.9155,54.9546,54.8667,54.9058,189208.0
2020-01-28 11:10:00,56.17,56.22,56.16,56.22,149180.0,54.9058,54.9546,54.896,54.9546,149180.0
2020-01-28 11:15:00,56.22,56.3,56.16,56.29,232789.0,54.9546,55.0328,54.896,55.0231,232789.0
2020-01-28 11:20:00,56.28,56.34,56.24,56.29,205901.0,55.0133,55.0719,54.9742,55.0231,205901.0
2020-01-28 11:25:00,56.3,56.31,56.24,56.28,150422.0,55.0328,55.0426,54.9742,55.0133,150422.0
2020-01-28 11:30:00,56.29,56.38,56.25,56.35,156435.0,55.0231,55.111,54.984,55.0817,156435.0
2020-01-28 11:35:00,56.36,56.36,56.2,56.23,150817.0,55.0915,55.0915,54.9351,54.9644,150817.0
2020-01-28 11:40:00,56.23,56.31,56.18,56.19,204023.0,54.9644,55.0426,54.9155,54.9253,204023.0
2020-01-28 11:45:00,56.19,56.31,56.13,56.3,131149.0,54.9253,55.0426,54.8667,55.0328,131149.0
2020-01-28 11:50:00,56.3,56.35,56.26,56.28,85832.0,55.0328,55.0817,54.9937,55.0133,85832.0
2020-01-28 11:55:00,56.28,56.32,56.23,56.31,91383.0,55.0133,55.0524,54.9644,55.0426,91383.0
2020-01-28 12:00:00,56.32,56.34,56.26,56.29,133525.0,55.0524,55.0719,54.9937,55.0231,133525.0
2020-01-28 12:05:00,56.3,56.35,56.28,56.3,121835.0,55.0328,55.0817,55.0133,55.0328,121835.0
2020-01-28 12:10:00,56.3,56.42,56.3,56.42,125077.0,55.0328,55.1501,55.0328,55.1501,125077.0
2020-01-28 12:15:00,56.42,56.46,56.35,56.46,139466.0,55.1501,55.1892,55.0817,55.1892,139466.0
2020-01-28 12:20:00,56.46,56.5,56.39,56.49,105238.0,55.1892,55.2283,55.1208,55.2186,105238.0
2020-01-28 12:25:00,56.48,56.49,56.42,56.44,70712.0,55.2088,55.2186,55.1501,55.1697,70712.0
2020-01-28 12:30:00,56.44,56.47,56.38,56.45,72368.0,55.1697,55.199,55.111,55.1795,72368.0
2020-01-28 12:35:00,56.44,56.44,56.36,56.37,51879.0,55.1697,55.1697,55.0915,55.1013,51879.0
2020-01-28 12:40:00,56.38,56.45,56.35,56.45,97192.0,55.111,55.1795,55.0817,55.1795,97192.0
2020-01-28 12:45:00,56.45,56.5,56.44,56.46,70237.0,55.1795,55.2283,55.1697,55.1892,70237.0
2020-01-28 12:50:00,56.46,56.49,56.4,56.47,61953.0,55.1892,55.2186,55.1306,55.199,61953.0
2020-01-28 12:55:00,56.46,56.48,56.41,56.42,77315.0,55.1892,55.2088,55.1404,55.1501,77315.0
2020-01-28 13:00:00,56.42,56.42,56.3,56.3,87638.0,55.1501,55.1501,55.0328,55.0328,87638.0
2020-01-28 13:05:00,56.3,56.4,56.28,56.39,215142.0,55.0328,55.1306,55.0133,55.1208,215142.0
2020-01-28 13:10:00,56.39,56.45,56.35,56.42,139687.0,55.1208,55.1795,55.0817,55.1501,139687.0
2020-01-28 13:15:00,56.42,56.44,56.36,56.42,53940.0,55.1501,55.1697,55.0915,55.1501,53940.0
2020-01-28 13:20:00,56.42,56.44,56.39,56.43,49265.0,55.1501,55.1697,55.1208,55.1599,49265.0
2020-01-28 13:25:00,56.44,56.49,56.41,56.43,134723.0,55.1697,55.2186,55.1404,55.1599,134723.0
2020-01-28 13:30:00,56.44,56.47,56.42,56.43,75022.0,55.1697,55.199,55.1501,55.1599,75022.0
2020-01-28 13:35:00,56.43,56.46,56.38,56.41,236265.0,55.1599,55.1892,55.111,55.1404,236265.0
2020-01-28 13:40:00,56.41,56.46,56.39,56.44,93760.0,55.1404,55.1892,55.1208,55.1697,93760.0
2020-01-28 13:45:00,56.45,56.46,56.44,56.46,28485.0,55.1795,55.1892,55.1697,55.1892,28485.0
2020-01-28 13:50:00,56.46,56.48,56.42,56.48,63365.0,55.1892,55.2088,55.1501,55.2088,63365.0
2020-01-28 13:55:00,56.47,56.59,56.47,56.57,202294.0,55.199,55.3163,55.199,55.2968,202294.0
2020-01-28 14:00:00,56.57,56.66,56.56,56.64,246518.0,55.2968,55.3847,55.287,55.3652,246518.0
2020-01-28 14:05:00,56.64,56.7,56.58,56.6,164768.0,55.3652,55.4238,55.3065,55.3261,164768.0
2020-01-28 14:10:00,56.6,56.69,56.55,56.68,118744.0,55.3261,55.4141,55.2772,55.4043,118744.0
2020-01-28 14:15:00,56.67,56.68,56.56,56.63,165101.0,55.3945,55.4043,55.287,55.3554,165101.0
2020-01-28 14:20:00,56.64,56.65,56.6,56.63,82047.0,55.3652,55.375,55.3261,55.3554,82047.0
2020-01-28 14:25:00,56.63,56.75,56.63,56.7,115394.0,55.3554,55.4727,55.3554,55.4238,115394.0
2020-01-28 14:30:00,56.69,56.7,56.65,56.67,61204.0,55.4141,55.4238,55.375,55.3945,61204.0
2020-01-28 14:35:00,56.67,56.78,56.66,56.72,124030.0,55.3945,55.502,55.3847,55.4434,124030.0
2020-01-28 14:40:00,56.72,56.77,56.71,56.73,87470.0,55.4434,55.4923,55.4336,55.4532,87470.0
2020-01-28 14:45:00,56.73,56.76,56.7,56.71,91458.0,55.4532,55.4825,55.4238,55.4336,91458.0
2020-01-28 14:50:00,56.71,56.72,56.62,56.65,107587.0,55.4336,55.4434,55.3456,55.375,107587.0
2020-01-28 14:55:00,56.66,56.68,56.63,56.66,75933.0,55.3847,55.4043,55.3554,55.3847,75933.0
2020-01-28 15:00:00,56.66,56.71,56.64,56.65,89365.0,55.3847,55.4336,55.3652,55.375,89365.0
2020-01-28 15:05:00,56.65,56.7,56.62,56.65,101293.0,55.375,55.4238,55.3456,55.375,101293.0
2020-01-28 15:10:00,56.64,56.67,56.6,56.65,92672.0,55.3652,55.3945,55.3261,55.375,92672.0
2020-01-28 15:15:00,56.64,56.65,56.58,56.64,85560.0,55.3652,55.375,55.3065,55.3652,85560.0
2020-01-28 15:20:00,56.64,56.74,56.63,56.74,113522.0,55.3652,55.4629,55.3554,55.4629,113522.0
2020-01-28 15:25:00,56.72,56.75,56.69,56.74,128388.0,55.4434,55.4727,55.4141,55.4629,128388.0
2020-01-28 15:30:00,56.74,56.76,56.67,56.71,163824.0,55.4629,55.4825,55.3945,55.4336,163824.0
2020-01-28 15:35:00,56.71,56.72,56.6,56.61,134023.0,55.4336,55.4434,55.3261,55.3359,134023.0
2020-01-28 15:40:00,56.61,56.68,56.59,56.67,210543.0,55.3359,55.4043,55.3163,55.3945,210543.0
2020-01-28 15:45:00,56.67,56.73,56.64,56.68,210656.0,55.3945,55.4532,55.3652,55.4043,210656.0
2020-01-28 15:50:00,56.67,56.7,56.52,56.53,341016.0,55.3945,55.4238,55.2479,55.2577,341016.0
2020-01-28 15:55:00,56.52,56.57,56.45,56.48,559998.0,55.2479,55.2968,55.1795,55.2088,559998.0
2020-01-29 09:30:00,56.0,56.38,55.93,56.36,886245.0,54.7396,55.111,54.6712,55.0915,886245.0
2020-01-29 09:35:00,56.36,56.78,56.33,56.58,708988.0,55.0915,55.502,55.0622,55.3065,708988.0
2020-01-29 09:40:00,56.59,56.9,56.57,56.9,889967.0,55.3163,55.6193,55.2968,55.6193,889967.0
2020-01-29 09:45:00,56.89,57.19,56.8,57.1,729197.0,55.6096,55.9028,55.5216,55.8148,729197.0
2020-01-29 09:50:00,57.1,57.15,56.7,56.71,377453.0,55.8148,55.8637,55.4238,55.4336,377453.0
2020-01-29 09:55:00,56.71,56.73,56.5,56.54,281323.0,55.4336,55.4532,55.2283,55.2674,281323.0
2020-01-29 10:00:00,56.53,56.53,56.01,56.04,348597.0,55.2577,55.2577,54.7494,54.7787,348597.0
2020-01-29 10:05:00,56.06,56.24,56.04,56.2,434686.0,54.7982,54.9742,54.7787,54.9351,434686.0
2020-01-29 10:10:00,56.21,56.42,56.15,56.33,439619.0,54.9449,55.1501,54.8862,55.0622,439619.0
2020-01-29 10:15:00,56.34,56.43,56.08,56.1,229827.0,55.0719,55.1599,54.8178,54.8373,229827.0
2020-01-29 10:20:00,56.11,56.37,56.1,56.34,221469.0,54.8471,55.1013,54.8373,55.0719,221469.0
2020-01-29 10:25:00,56.35,56.38,56.21,56.37,325698.0,55.0817,55.111,54.9449,55.1013,325698.0
2020-01-29 10:30:00,56.36,56.36,56.18,56.19,207657.0,55.0915,55.0915,54.9155,54.9253,207657.0
2020-01-29 10:35:00,56.19,56.22,56.12,56.19,129430.0,54.9253,54.9546,54.8569,54.9253,129430.0
2020-01-29 10:40:00,56.2,56.25,56.1,56.13,100872.0,54.9351,54.984,54.8373,54.8667,100872.0
2020-01-29 10:45:00,56.13,56.21,56.07,56.1,80569.0,54.8667,54.9449,54.808,54.8373,80569.0
2020-01-29 10:50:00,56.1,56.11,55.97,56.05,91965.0,54.8373,54.8471,54.7103,54.7885,91965.0
2020-01-29 10:55:00,56.05,56.19,56.03,56.17,215328.0,54.7885,54.9253,54.7689,54.9058,215328.0
2020-01-29 11:00:00,56.17,56.18,55.99,56.0,136423.0,54.9058,54.9155,54.7298,54.7396,136423.0
2020-01-29 11:05:00,56.0,56.04,55.94,55.94,168399.0,54.7396,54.7787,54.6809,54.6809,168399.0
2020-01-29 11:10:00,55.93,55.95,55.74,55.8,379101.0,54.6712,54.6907,54.4854,54.5441,379101.0
2020-01-29 11:15:00,55.8,55.92,55.79,55.8,143919.0,54.5441,54.6614,54.5343,54.5441,143919.0
2020-01-29 11:20:00,55.79,55.9,55.75,55.86,97100.0,54.5343,54.6418,54.4952,54.6027,97100.0
2020-01-29 11:25:00,55.86,55.91,55.78,55.91,163397.0,54.6027,54.6516,54.5245,54.6516,163397.0
2020-01-29 11:30:00,55.91,55.95,55.74,55.75,210840.0,54.6516,54.6907,54.4854,54.4952,210840.0
2020-01-29 11:35:00,55.75,55.79,55.72,55.74,113089.0,54.4952,54.5343,54.4659,54.4854,113089.0
2020-01-29 11:40:00,55.74,55.85,55.69,55.81,243093.0,54.4854,54.593,54.4366,54.5539,243093.0
2020-01-29 11:45:00,55.8,55.92,55.77,55.88,253714.0,54.5441,54.6614,54.5148,54.6223,253714.0
2020-01-29 11:50:00,55.87,55.92,55.83,55.92,82123.0,54.6125,54.6614,54.5734,54.6614,82123.0
2020-01-29 11:55:00,55.91,55.99,55.89,55.89,128409.0,54.6516,54.7298,54.6321,54.6321,128409.0
2020-01-29 12:00:00,55.88,55.94,55.78,55.8,244175.0,54.6223,54.6809,54.5245,54.5441,244175.0
2020-01-29 12:05:00,55.81,55.92,55.8,55.9,108359.0,54.5539,54.6614,54.5441,54.6418,108359.0
2020-01-29 12:10:00,55.91,55.98,55.89,55.96,113051.0,54.6516,54.72,54.6321,54.7005,113051.0
2020-01-29 12:15:00,55.96,56.08,55.95,56.05,160683.0,54.7005,54.8178,54.6907,54.7885,160683.0
2020-01-29 12:20:00,56.05,56.12,56.04,56.09,162684.0,54.7885,54.8569,54.7787,54.8276,162684.0
2020-01-29 12:25:00,56.1,56.12,55.99,56.06,233355.0,54.8373,54.8569,54.7298,54.7982,233355.0
2020-01-29 12:30:00,56.07,56.07,55.93,55.93,108010.0,54.808,54.808,54.6712,54.6712,108010.0
2020-01-29 12:35:00,55.93,56.0,55.89,55.96,76671.0,54.6712,54.7396,54.6321,54.7005,76671.0
2020-01-29 12:40:00,55.96,55.96,55.86,55.89,82607.0,54.7005,54.7005,54.6027,54.6321,82607.0
2020-01-29 12:45:00,55.89,55.99,55.87,55.9,161224.0,54.6321,54.7298,54.6125,54.6418,161224.0
2020-01-29 12:50:00,55.9,55.99,55.86,55.88,182290.0,54.6418,54.7298,54.6027,54.6223,182290.0
2020-01-29 12:55:00,55.88,55.96,55.84,55.85,190769.0,54.6223,54.7005,54.5832,54.593,190769.0
2020-01-29 13:00:00,55.85,55.87,55.78,55.82,111176.0,54.593,54.6125,54.5245,54.5636,111176.0
2020-01-29 13:05:00,55.82,55.87,55.78,55.78,174597.0,54.5636,54.6125,54.5245,54.5245,174597.0
2020-01-29 13:10:00,55.78,55.85,55.74,55.85,158130.0,54.5245,54.593,54.4854,54.593,158130.0
2020-01-29 13:15:00,55.85,55.88,55.77,55.86,217930.0,54.593,54.6223,54.5148,54.6027,217930.0
2020-01-29 13:20:00,55.86,55.98,55.84,55.92,178566.0,54.6027,54.72,54.5832,54.6614,178566.0
2020-01-29 13:25:00,55.93,55.96,55.88,55.9,82494.0,54.6712,54.7005,54.6223,54.6418,82494.0
2020-01-29 13:30:00,55.9,55.93,55.84,55.91,95460.0,54.6418,54.6712,54.5832,54.6516,95460.0
2020-01-29 13:35:00,55.9,55.9,55.76,55.76,86138.0,54.6418,54.6418,54.505,54.505,86138.0
2020-01-29 13:40:00,55.77,55.77,55.66,55.67,155277.0,54.5148,54.5148,54.4072,54.417,155277.0
2020-01-29 13:45:00,55.67,55.74,55.62,55.71,180571.0,54.417,54.4854,54.3681,54.4561,180571.0
2020-01-29 13:50:00,55.7,55.71,55.63,55.71,100184.0,54.4463,54.4561,54.3779,54.4561,100184.0
2020-01-29 13:55:00,55.69,55.77,55.66,55.76,117269.0,54.4366,54.5148,54.4072,54.505,117269.0
2020-01-29 14:00:00,55.75,55.89,55.68,55.86,184239.0,54.4952,54.6321,54.4268,54.6027,184239.0
2020-01-29 14:05:00,55.84,55.89,55.72,55.73,141377.0,54.5832,54.6321,54.4659,54.4757,141377.0
2020-01-29 14:10:00,55.75,55.79,55.71,55.72,118452.0,54.4952,54.5343,54.4561,54.4659,118452.0
2020-01-29 14:15:00,55.72,55.78,55.71,55.77,120370.0,54.4659,54.5245,54.4561,54.5148,120370.0
2020-01-29 14:20:00,55.78,55.83,55.74,55.74,85589.0,54.5245,54.5734,54.4854,54.4854,85589.0
2020-01-29 14:25:00,55.74,55.8,55.7,55.79,85341.0,54.4854,54.5441,54.4463,54.5343,85341.0
2020-01-29 14:30:00,55.8,55.81,55.74,55.78,114492.0,54.5441,54.5539,54.4854,54.5245,114492.0
2020-01-29 14:35:00,55.78,55.79,55.7,55.73,85717.0,54.5245,54.5343,54.4463,54.4757,85717.0
2020-01-29 14:40:00,55.73,55.73,55.63,55.67,171528.0,54.4757,54.4757,54.3779,54.417,171528.0
2020-01-29 14:45:00,55.67,55.7,55.6,55.63,175414.0,54.417,54.4463,54.3486,54.3779,175414.0
2020-01-29 14:50:00,55.62,55.69,55.6,55.69,141203.0,54.3681,54.4366,54.3486,54.4366,141203.0
2020-01-29 14:55:00,55.69,55.7,55.65,55.66,89276.0,54.4366,54.4463,54.3975,54.4072,89276.0
2020-01-29 15:00:00,55.67,55.7,55.53,55.6,168192.0,54.417,54.4463,54.2802,54.3486,168192.0
2020-01-29 15:05:00,55.59,55.63,55.5,55.55,197160.0,54.3388,54.3779,54.2508,54.2997,197160.0
2020-01-29 15:10:00,55.55,55.57,55.45,55.47,191811.0,54.2997,54.3193,54.202,54.2215,191811.0
2020-01-29 15:15:00,55.45,55.5,55.42,55.45,185266.0,54.202,54.2508,54.1726,54.202,185266.0
2020-01-29 15:20:00,55.45,55.51,55.38,55.49,186776.0,54.202,54.2606,54.1335,54.2411,186776.0
2020-01-29 15:25:00,55.48,55.56,55.47,55.52,144669.0,54.2313,54.3095,54.2215,54.2704,144669.0
2020-01-29 15:30:00,55.51,55.54,55.46,55.51,204064.0,54.2606,54.2899,54.2117,54.2606,204064.0
2020-01-29 15:35:00,55.51,55.52,55.41,55.45,149723.0,54.2606,54.2704,54.1629,54.202,149723.0
2020-01-29 15:40:00,55.45,55.46,55.34,55.46,188378.0,54.202,54.2117,54.0944,54.2117,188378.0
2020-01-29 15:45:00,55.46,55.47,55.37,55.42,192901.0,54.2117,54.2215,54.1238,54.1726,192901.0
2020-01-29 15:50:00,55.41,55.46,55.38,55.44,337649.0,54.1629,54.2117,54.1335,54.1922,337649.0
2020-01-29 15:55:00,55.45,55.45,55.29,55.3,632656.0,54.202,54.202,54.0456,54.0553,632656.0
2020-01-30 09:30:00,54.18,54.52,53.85,54.51,1743260.0,52.9605,53.2929,52.638,53.2831,1743260.0
2020-01-30 09:35:00,54.51,54.79,54.4,54.67,850798.0,53.2831,53.5568,53.1756,53.4395,850798.0
2020-01-30 09:40:00,54.66,54.71,54.36,54.45,884162.0,53.4297,53.4786,53.1365,53.2245,884162.0
2020-01-30 09:45:00,54.45,54.69,54.3,54.32,640519.0,53.2245,53.4591,53.0778,53.0974,640519.0
2020-01-30 09:50:00,54.32,54.49,54.11,54.21,639805.0,53.0974,53.2636,52.8921,52.9899,639805.0
2020-01-30 09:55:00,54.21,54.35,53.96,53.98,845416.0,52.9899,53.1267,52.7455,52.765,845416.0
2020-01-30 10:00:00,53.99,54.02,53.86,53.86,582280.0,52.7748,52.8041,52.6477,52.6477,582280.0
2020-01-30 10:05:00,53.87,54.2,53.81,54.19,568370.0,52.6575,52.9801,52.5989,52.9703,568370.0
2020-01-30 10:10:00,54.19,54.34,54.14,54.24,413547.0,52.9703,53.1169,52.9214,53.0192,413547.0
2020-01-30 10:15:00,54.25,54.27,54.04,54.08,355892.0,53.029,53.0485,52.8237,52.8628,355892.0
2020-01-30 10:20:00,54.09,54.09,53.92,53.96,486202.0,52.8726,52.8726,52.7064,52.7455,486202.0
2020-01-30 10:25:00,53.96,54.11,53.92,54.1,338790.0,52.7455,52.8921,52.7064,52.8823,338790.0
2020-01-30 10:30:00,54.09,54.1,53.84,53.92,463052.0,52.8726,52.8823,52.6282,52.7064,463052.0
2020-01-30 10:35:00,53.93,53.97,53.75,53.76,298692.0,52.7162,52.7553,52.5402,52.55,298692.0
2020-01-30 10:40:00,53.75,53.78,53.51,53.53,500823.0,52.5402,52.5696,52.3056,52.3252,500823.0
2020-01-30 10:45:00,53.53,53.59,53.39,53.57,372793.0,52.3252,52.3838,52.1883,52.3643,372793.0
2020-01-30 10:50:00,53.56,53.56,53.25,53.27,392393.0,52.3545,52.3545,52.0515,52.071,392393.0
2020-01-30 10:55:00,53.27,53.41,53.22,53.31,430149.0,52.071,52.2079,52.0222,52.1101,430149.0
2020-01-30 11:00:00,53.31,53.54,53.28,53.54,427060.0,52.1101,52.335,52.0808,52.335,427060.0
2020-01-30 11:05:00,53.55,53.57,53.43,53.48,199107.0,52.3447,52.3643,52.2274,52.2763,199107.0
2020-01-30 11:10:00,53.49,53.71,53.47,53.7,303166.0,52.2861,52.5011,52.2665,52.4914,303166.0
2020-01-30 11:15:00,53.7,53.72,53.54,53.6,275258.0,52.4914,52.5109,52.335,52.3936,275258.0
2020-01-30 11:20:00,53.61,53.79,53.56,53.78,282125.0,52.4034,52.5793,52.3545,52.5696,282125.0
2020-01-30 11:25:00,53.78,53.79,53.66,53.74,227354.0,52.5696,52.5793,52.4523,52.5305,227354.0
2020-01-30 11:30:00,53.75,53.76,53.63,53.67,165451.0,52.5402,52.55,52.4229,52.462,165451.0
2020-01-30 11:35:00,53.67,53.77,53.64,53.68,374441.0,52.462,52.5598,52.4327,52.4718,374441.0
2020-01-30 11:40:00,53.67,53.86,53.64,53.66,275900.0,52.462,52.6477,52.4327,52.4523,275900.0
2020-01-30 11:45:00,53.66,53.88,53.63,53.84,257433.0,52.4523,52.6673,52.4229,52.6282,257433.0
2020-01-30 11:50:00,53.84,54.06,53.81,54.0,272145.0,52.6282,52.8432,52.5989,52.7846,272145.0
2020-01-30 11:55:00,54.01,54.01,53.78,53.8,203263.0,52.7944,52.7944,52.5696,52.5891,203263.0
2020-01-30 12:00:00,53.8,53.93,53.79,53.88,121718.0,52.5891,52.7162,52.5793,52.6673,121718.0
2020-01-30 12:05:00,53.89,53.92,53.68,53.69,331148.0,52.6771,52.7064,52.4718,52.4816,331148.0
2020-01-30 12:10:00,53.69,53.77,53.67,53.67,250993.0,52.4816,52.5598,52.462,52.462,250993.0
2020-01-30 12:15:00,53.67,53.79,53.65,53.73,247269.0,52.462,52.5793,52.4425,52.5207,247269.0
2020-01-30 12:20:00,53.72,53.75,53.62,53.65,118073.0,52.5109,52.5402,52.4132,52.4425,118073.0
2020-01-30 12:25:00,53.64,53.65,53.44,53.48,194120.0,52.4327,52.4425,52.2372,52.2763,194120.0
2020-01-30 12:30:00,53.47,53.51,53.41,53.42,283835.0,52.2665,52.3056,52.2079,52.2177,283835.0
2020-01-30 12:35:00,53.42,53.51,53.27,53.33,400099.0,52.2177,52.3056,52.071,52.1297,400099.0
2020-01-30 12:40:00,53.32,53.45,53.3,53.4,300113.0,52.1199,52.247,52.1004,52.1981,300113.0
2020-01-30 12:45:00,53.41,53.41,53.25,53.27,205651.0,52.2079,52.2079,52.0515,52.071,205651.0
2020-01-30 12:50:00,53.28,53.48,53.27,53.38,190188.0,52.0808,52.2763,52.071,52.1786,190188.0
2020-01-30 12:55:00,53.38,53.48,53.35,53.4,96620.0,52.1786,52.2763,52.1492,52.1981,96620.0
2020-01-30 13:00:00,53.4,53.53,53.33,53.49,118594.0,52.1981,52.3252,52.1297,52.2861,118594.0
2020-01-30 13:05:00,53.5,53.51,53.39,53.41,106137.0,52.2959,52.3056,52.1883,52.2079,106137.0
2020-01-30 13:10:00,53.41,53.5,53.37,53.46,126766.0,52.2079,52.2959,52.1688,52.2568,126766.0
2020-01-30 13:15:00,53.46,53.52,53.36,53.39,177124.0,52.2568,52.3154,52.159,52.1883,177124.0
2020-01-30 13:20:00,53.37,53.42,53.34,53.38,128812.0,52.1688,52.2177,52.1395,52.1786,128812.0
2020-01-30 13:25:00,53.39,53.44,53.35,53.36,210448.0,52.1883,52.2372,52.1492,52.159,210448.0
2020-01-30 13:30:00,53.37,53.44,53.31,53.41,281259.0,52.1688,52.2372,52.1101,52.2079,281259.0
2020-01-30 13:35:00,53.41,53.42,53.31,53.38,110022.0,52.2079,52.2177,52.1101,52.1786,110022.0
2020-01-30 13:40:00,53.38,53.49,53.35,53.49,112435.0,52.1786,52.2861,52.1492,52.2861,112435.0
2020-01-30 13:45:00,53.48,53.56,53.48,53.48,133925.0,52.2763,52.3545,52.2763,52.2763,133925.0
2020-01-30 13:50:00,53.48,53.51,53.43,53.44,85658.0,52.2763,52.3056,52.2274,52.2372,85658.0
2020-01-30 13:55:00,53.44,53.51,53.38,53.45,230511.0,52.2372,52.3056,52.1786,52.247,230511.0
2020-01-30 14:00:00,53.45,53.5,53.39,53.49,98960.0,52.247,52.2959,52.1883,52.2861,98960.0
2020-01-30 14:05:00,53.49,53.58,53.46,53.58,127571.0,52.2861,52.3741,52.2568,52.3741,127571.0
2020-01-30 14:10:00,53.58,53.94,53.54,53.93,370416.0,52.3741,52.7259,52.335,52.7162,370416.0
2020-01-30 14:15:00,53.92,53.93,53.79,53.9,157000.0,52.7064,52.7162,52.5793,52.6868,157000.0
2020-01-30 14:20:00,53.9,54.03,53.89,53.96,261099.0,52.6868,52.8139,52.6771,52.7455,261099.0
2020-01-30 14:25:00,53.96,54.0,53.88,53.9,160617.0,52.7455,52.7846,52.6673,52.6868,160617.0
2020-01-30 14:30:00,53.89,53.9,53.8,53.85,114963.0,52.6771,52.6868,52.5891,52.638,114963.0
2020-01-30 14:35:00,53.86,53.94,53.8,53.9,388291.0,52.6477,52.7259,52.5891,52.6868,388291.0
2020-01-30 14:40:00,53.91,54.32,53.83,53.95,664671.0,52.6966,53.0974,52.6184,52.7357,664671.0
2020-01-30 14:45:00,53.95,54.2,53.84,54.08,281224.0,52.7357,52.9801,52.6282,52.8628,281224.0
2020-01-30 14:50:00,54.06,54.13,53.94,54.06,156482.0,52.8432,52.9117,52.7259,52.8432,156482.0
2020-01-30 14:55:00,54.05,54.34,54.04,54.27,492807.0,52.8335,53.1169,52.8237,53.0485,492807.0
2020-01-30 15:00:00,54.27,54.47,54.23,54.45,355359.0,53.0485,53.244,53.0094,53.2245,355359.0
2020-01-30 15:05:00,54.45,54.47,54.25,54.27,205622.0,53.2245,53.244,53.029,53.0485,205622.0
2020-01-30 15:10:00,54.27,54.35,54.26,54.3,200354.0,53.0485,53.1267,53.0387,53.0778,200354.0
2020-01-30 15:15:00,54.32,54.49,54.27,54.46,341909.0,53.0974,53.2636,53.0485,53.2342,341909.0
2020-01-30 15:20:00,54.47,54.64,54.46,54.61,361105.0,53.244,53.4102,53.2342,53.3809,361105.0
2020-01-30 15:25:00,54.61,54.63,54.44,54.5,328758.0,53.3809,53.4004,53.2147,53.2733,328758.0
2020-01-30 15:30:00,54.5,54.6,54.42,54.51,438398.0,53.2733,53.3711,53.1951,53.2831,438398.0
2020-01-30 15:35:00,54.51,54.56,54.43,54.55,206177.0,53.2831,53.332,53.2049,53.3222,206177.0
2020-01-30 15:40:00,54.55,54.85,54.53,54.84,443564.0,53.3222,53.6155,53.3027,53.6057,443564.0
2020-01-30 15:45:00,54.84,54.85,54.71,54.8,358951.0,53.6057,53.6155,53.4786,53.5666,358951.0
2020-01-30 15:50:00,54.8,54.98,54.8,54.95,476320.0,53.5666,53.7425,53.5666,53.7132,476320.0
2020-01-30 15:55:00,54.97,55.07,54.94,55.02,860942.0,53.7328,53.8305,53.7034,53.7816,860942.0
2020-01-31 09:30:00,55.14,55.2,54.05,54.29,1093601.0,53.8989,53.9576,52.8335,53.0681,1093601.0
2020-01-31 09:35:00,54.3,54.34,53.85,53.93,718602.0,53.0778,53.1169,52.638,52.7162,718602.0
2020-01-31 09:40:00,53.96,54.03,53.75,53.78,584897.0,52.7455,52.8139,52.5402,52.5696,584897.0
2020-01-31 09:45:00,53.78,53.92,53.59,53.89,577956.0,52.5696,52.7064,52.3838,52.6771,577956.0
2020-01-31 09:50:00,53.9,53.9,53.6,53.71,378932.0,52.6868,52.6868,52.3936,52.5011,378932.0
2020-01-31 09:55:00,53.7,53.9,53.7,53.85,467300.0,52.4914,52.6868,52.4914,52.638,467300.0
2020-01-31 10:00:00,53.86,53.88,53.32,53.39,633969.0,52.6477,52.6673,52.1199,52.1883,633969.0
2020-01-31 10:05:00,53.4,53.72,53.39,53.56,568834.0,52.1981,52.5109,52.1883,52.3545,568834.0
2020-01-31 10:10:00,53.57,53.95,53.48,53.52,468642.0,52.3643,52.7357,52.2763,52.3154,468642.0
2020-01-31 10:15:00,53.5,53.51,53.26,53.42,575183.0,52.2959,52.3056,52.0613,52.2177,575183.0
2020-01-31 10:20:00,53.42,53.61,53.42,53.49,483155.0,52.2177,52.4034,52.2177,52.2861,483155.0
2020-01-31 10:25:00,53.48,53.57,53.31,53.32,204655.0,52.2763,52.3643,52.1101,52.1199,204655.0
2020-01-31 10:30:00,53.31,53.66,53.3,53.63,550096.0,52.1101,52.4523,52.1004,52.4229,550096.0
2020-01-31 10:35:00,53.62,53.72,53.49,53.62,410316.0,52.4132,52.5109,52.2861,52.4132,410316.0
2020-01-31 10:40:00,53.63,53.82,53.42,53.42,608055.0,52.4229,52.6086,52.2177,52.2177,608055.0
2020-01-31 10:45:00,53.44,53.57,53.4,53.55,424732.0,52.2372,52.3643,52.1981,52.3447,424732.0
2020-01-31 10:50:00,53.56,53.56,53.3,53.38,312444.0,52.3545,52.3545,52.1004,52.1786,312444.0
2020-01-31 10:55:00,53.38,53.57,53.37,53.56,311695.0,52.1786,52.3643,52.1688,52.3545,311695.0
2020-01-31 11:00:00,53.57,53.75,53.48,53.72,257085.0,52.3643,52.5402,52.2763,52.5109,257085.0
2020-01-31 11:05:00,53.72,53.72,53.51,53.51,173085.0,52.5109,52.5109,52.3056,52.3056,173085.0
2020-01-31 11:10:00,53.5,53.81,53.49,53.65,413307.0,52.2959,52.5989,52.2861,52.4425,413307.0
2020-01-31 11:15:00,53.65,53.67,53.37,53.53,270297.0,52.4425,52.462,52.1688,52.3252,270297.0
2020-01-31 11:20:00,53.5,53.57,53.42,53.42,237233.0,52.2959,52.3643,52.2177,52.2177,237233.0
2020-01-31 11:25:00,53.41,53.54,53.36,53.47,163181.0,52.2079,52.335,52.159,52.2665,163181.0
2020-01-31 11:30:00,53.47,53.56,53.46,53.54,158675.0,52.2665,52.3545,52.2568,52.335,158675.0
2020-01-31 11:35:00,53.54,53.58,53.34,53.44,270585.0,52.335,52.3741,52.1395,52.2372,270585.0
2020-01-31 11:40:00,53.44,53.6,53.43,53.57,303521.0,52.2372,52.3936,52.2274,52.3643,303521.0
2020-01-31 11:45:00,53.58,53.78,53.56,53.76,282951.0,52.3741,52.5696,52.3545,52.55,282951.0
2020-01-31 11:50:00,53.76,53.97,53.7,53.96,329854.0,52.55,52.7553,52.4914,52.7455,329854.0
2020-01-31 11:55:00,53.95,54.1,53.94,54.09,412775.0,52.7357,52.8823,52.7259,52.8726,412775.0
2020-01-31 12:00:00,54.09,54.1,53.95,54.07,233623.0,52.8726,52.8823,52.7357,52.853,233623.0
2020-01-31 12:05:00,54.06,54.09,53.96,53.98,151926.0,52.8432,52.8726,52.7455,52.765,151926.0
2020-01-31 12:10:00,53.98,54.04,53.85,53.85,147128.0,52.765,52.8237,52.638,52.638,147128.0
2020-01-31 12:15:00,53.86,53.87,53.62,53.62,344686.0,52.6477,52.6575,52.4132,52.4132,344686.0
2020-01-31 12:20:00,53.63,53.72,53.61,53.68,243635.0,52.4229,52.5109,52.4034,52.4718,243635.0
2020-01-31 12:25:00,53.68,53.79,53.58,53.76,153641.0,52.4718,52.5793,52.3741,52.55,153641.0
2020-01-31 12:30:00,53.75,53.76,53.54,53.55,160402.0,52.5402,52.55,52.335,52.3447,160402.0
2020-01-31 12:35:00,53.55,53.58,53.4,53.51,221285.0,52.3447,52.3741,52.1981,52.3056,221285.0
2020-01-31 12:40:00,53.5,53.67,53.41,53.66,301145.0,52.2959,52.462,52.2079,52.4523,301145.0
2020-01-31 12:45:00,53.66,53.67,53.35,53.35,226447.0,52.4523,52.462,52.1492,52.1492,226447.0
2020-01-31 12:50:00,53.36,53.55,53.28,53.48,203460.0,52.159,52.3447,52.0808,52.2763,203460.0
2020-01-31 12:55:00,53.48,53.56,53.39,53.43,169510.0,52.2763,52.3545,52.1883,52.2274,169510.0
2020-01-31 13:00:00,53.42,53.65,53.41,53.52,235555.0,52.2177,52.4425,52.2079,52.3154,235555.0
2020-01-31 13:05:00,53.53,53.56,53.38,53.41,112101.0,52.3252,52.3545,52.1786,52.2079,112101.0
2020-01-31 13:10:00,53.41,53.45,53.3,53.31,127380.0,52.2079,52.247,52.1004,52.1101,127380.0
2020-01-31 13:15:00,53.3,53.45,53.3,53.39,186933.0,52.1004,52.247,52.1004,52.1883,186933.0
2020-01-31 13:20:00,53.38,53.54,53.33,53.5,174275.0,52.1786,52.335,52.1297,52.2959,174275.0
2020-01-31 13:25:00,53.51,53.57,53.44,53.52,169918.0,52.3056,52.3643,52.2372,52.3154,169918.0
2020-01-31 13:30:00,53.52,53.52,53.35,53.41,104604.0,52.3154,52.3154,52.1492,52.2079,104604.0
2020-01-31 13:35:00,53.42,53.45,53.31,53.33,105273.0,52.2177,52.247,52.1101,52.1297,105273.0
2020-01-31 13:40:00,53.33,53.38,53.22,53.23,203937.0,52.1297,52.1786,52.0222,52.0319,203937.0
2020-01-31 13:45:00,53.23,53.35,53.2,53.34,152754.0,52.0319,52.1492,52.0026,52.1395,152754.0
2020-01-31 13:50:00,53.35,53.43,53.27,53.39,144992.0,52.1492,52.2274,52.071,52.1883,144992.0
2020-01-31 13:55:00,53.39,53.46,53.37,53.39,146110.0,52.1883,52.2568,52.1688,52.1883,146110.0
2020-01-31 14:00:00,53.38,53.48,53.37,53.47,141006.0,52.1786,52.2763,52.1688,52.2665,141006.0
2020-01-31 14:05:00,53.45,53.46,53.36,53.44,91388.0,52.247,52.2568,52.159,52.2372,91388.0
2020-01-31 14:10:00,53.45,53.52,53.39,53.39,144806.0,52.247,52.3154,52.1883,52.1883,144806.0
2020-01-31 14:15:00,53.4,53.44,53.34,53.36,131003.0,52.1981,52.2372,52.1395,52.159,131003.0
2020-01-31 14:20:00,53.36,53.37,53.19,53.2,262927.0,52.159,52.1688,51.9928,52.0026,262927.0
2020-01-31 14:25:00,53.2,53.25,53.16,53.16,156100.0,52.0026,52.0515,51.9635,51.9635,156100.0
2020-01-31 14:30:00,53.16,53.44,53.14,53.36,211700.0,51.9635,52.2372,51.944,52.159,211700.0
2020-01-31 14:35:00,53.36,53.41,53.3,53.34,123758.0,52.159,52.2079,52.1004,52.1395,123758.0
2020-01-31 14:40:00,53.35,53.36,53.21,53.23,88839.0,52.1492,52.159,52.0124,52.0319,88839.0
2020-01-31 14:45:00,53.23,53.27,53.15,53.23,135502.0,52.0319,52.071,51.9537,52.0319,135502.0
2020-01-31 14:50:00,53.24,53.26,53.19,53.2,96669.0,52.0417,52.0613,51.9928,52.0026,96669.0
2020-01-31 14:55:00,53.2,53.27,53.16,53.21,236356.0,52.0026,52.071,51.9635,52.0124,236356.0
2020-01-31 15:00:00,53.22,53.29,53.19,53.23,171780.0,52.0222,52.0906,51.9928,52.0319,171780.0
2020-01-31 15:05:00,53.23,53.24,53.12,53.14,210627.0,52.0319,52.0417,51.9244,51.944,210627.0
2020-01-31 15:10:00,53.13,53.16,53.08,53.12,240320.0,51.9342,51.9635,51.8853,51.9244,240320.0
2020-01-31 15:15:00,53.12,53.13,53.04,53.08,235472.0,51.9244,51.9342,51.8462,51.8853,235472.0
2020-01-31 15:20:00,53.07,53.11,52.96,53.04,610061.0,51.8755,51.9146,51.768,51.8462,610061.0
2020-01-31 15:25:00,53.04,53.05,52.88,52.88,291567.0,51.8462,51.856,51.6898,51.6898,291567.0
2020-01-31 15:30:00,52.89,52.92,52.8,52.84,344815.0,51.6996,51.7289,51.6116,51.6507,344815.0
2020-01-31 15:35:00,52.84,52.87,52.71,52.73,318089.0,51.6507,51.68,51.5236,51.5432,318089.0
2020-01-31 15:40:00,52.73,53.15,52.7,53.03,802069.0,51.5432,51.9537,51.5139,51.8364,802069.0
2020-01-31 15:45:00,53.03,53.14,52.94,53.01,440520.0,51.8364,51.944,51.7485,51.8169,440520.0
2020-01-31 15:50:00,53.01,53.24,52.94,53.18,764286.0,51.8169,52.0417,51.7485,51.9831,764286.0
2020-01-31 15:55:00,53.19,53.22,53.04,53.06,1150417.0,51.9928,52.0222,51.8462,51.8658,1150417.0
2020-02-03 09:30:00,53.33,53.53,53.0,53.14,1394699.0,52.1297,52.3252,51.8071,51.944,1394699.0
2020-02-03 09:35:00,53.14,53.66,53.14,53.5,704545.0,51.944,52.4523,51.944,52.2959,704545.0
2020-02-03 09:40:00,53.48,53.57,53.32,53.44,501972.0,52.2763,52.3643,52.1199,52.2372,501972.0
2020-02-03 09:45:00,53.43,53.51,53.22,53.29,355496.0,52.2274,52.3056,52.0222,52.0906,355496.0
2020-02-03 09:50:00,53.3,53.34,53.13,53.3,407764.0,52.1004,52.1395,51.9342,52.1004,407764.0
2020-02-03 09:55:00,53.31,53.44,53.24,53.34,377798.0,52.1101,52.2372,52.0417,52.1395,377798.0
2020-02-03 10:00:00,53.34,53.88,53.34,53.78,847181.0,52.1395,52.6673,52.1395,52.5696,847181.0
2020-02-03 10:05:00,53.77,53.87,53.47,53.8,519107.0,52.5598,52.6575,52.2665,52.5891,519107.0
2020-02-03 10:10:00,53.81,53.85,53.65,53.71,258984.0,52.5989,52.638,52.4425,52.5011,258984.0
2020-02-03 10:15:00,53.71,53.81,53.65,53.79,211182.0,52.5011,52.5989,52.4425,52.5793,211182.0
2020-02-03 10:20:00,53.79,53.8,53.58,53.65,198583.0,52.5793,52.5891,52.3741,52.4425,198583.0
2020-02-03 10:25:00,53.66,53.75,53.61,53.73,140382.0,52.4523,52.5402,52.4034,52.5207,140382.0
2020-02-03 10:30:00,53.72,53.81,53.66,53.77,311083.0,52.5109,52.5989,52.4523,52.5598,311083.0
2020-02-03 10:35:00,53.76,53.92,53.74,53.89,333958.0,52.55,52.7064,52.5305,52.6771,333958.0
2020-02-03 10:40:00,53.89,53.92,53.85,53.87,224498.0,52.6771,52.7064,52.638,52.6575,224498.0
2020-02-03 10:45:00,53.88,53.88,53.68,53.72,315829.0,52.6673,52.6673,52.4718,52.5109,315829.0
2020-02-03 10:50:00,53.71,53.8,53.65,53.72,268010.0,52.5011,52.5891,52.4425,52.5109,268010.0
2020-02-03 10:55:00,53.72,53.77,53.61,53.76,134615.0,52.5109,52.5598,52.4034,52.55,134615.0
2020-02-03 11:00:00,53.77,53.81,53.74,53.8,147404.0,52.5598,52.5989,52.5305,52.5891,147404.0
2020-02-03 11:05:00,53.8,54.11,53.74,54.0,417742.0,52.5891,52.8921,52.5305,52.7846,417742.0
2020-02-03 11:10:00,54.01,54.05,53.79,53.9,217571.0,52.7944,52.8335,52.5793,52.6868,217571.0
2020-02-03 11:15:00,53.89,53.94,53.79,53.88,213445.0,52.6771,52.7259,52.5793,52.6673,213445.0
2020-02-03 11:20:00,53.86,53.88,53.76,53.84,178031.0,52.6477,52.6673,52.55,52.6282,178031.0
2020-02-03 11:25:00,53.85,53.91,53.81,53.84,297759.0,52.638,52.6966,52.5989,52.6282,297759.0
2020-02-03 11:30:00,53.85,53.91,53.82,53.86,112268.0,52.638,52.6966,52.6086,52.6477,112268.0
2020-02-03 11:35:00,53.86,53.86,53.68,53.71,183838.0,52.6477,52.6477,52.4718,52.5011,183838.0
2020-02-03 11:40:00,53.72,53.78,53.6,53.64,188662.0,52.5109,52.5696,52.3936,52.4327,188662.0
2020-02-03 11:45:00,53.64,53.66,53.56,53.65,207252.0,52.4327,52.4523,52.3545,52.4425,207252.0
2020-02-03 11:50:00,53.66,53.71,53.63,53.66,201529.0,52.4523,52.5011,52.4229,52.4523,201529.0
2020-02-03 11:55:00,53.67,53.81,53.64,53.78,168044.0,52.462,52.5989,52.4327,52.5696,168044.0
2020-02-03 12:00:00,53.77,53.98,53.77,53.96,179595.0,52.5598,52.765,52.5598,52.7455,179595.0
2020-02-03 12:05:00,53.96,53.97,53.83,53.83,128924.0,52.7455,52.7553,52.6184,52.6184,128924.0
2020-02-03 12:10:00,53.83,53.84,53.72,53.8,100238.0,52.6184,52.6282,52.5109,52.5891,100238.0
2020-02-03 12:15:00,53.8,53.84,53.78,53.82,104471.0,52.5891,52.6282,52.5696,52.6086,104471.0
2020-02-03 12:20:00,53.82,53.93,53.81,53.93,92980.0,52.6086,52.7162,52.5989,52.7162,92980.0
2020-02-03 12:25:00,53.93,53.99,53.87,53.87,101507.0,52.7162,52.7748,52.6575,52.6575,101507.0
2020-02-03 12:30:00,53.87,53.93,53.85,53.88,135786.0,52.6575,52.7162,52.638,52.6673,135786.0
2020-02-03 12:35:00,53.88,53.88,53.82,53.86,151269.0,52.6673,52.6673,52.6086,52.6477,151269.0
2020-02-03 12:40:00,53.87,53.94,53.85,53.92,85606.0,52.6575,52.7259,52.638,52.7064,85606.0
2020-02-03 12:45:00,53.92,53.96,53.83,53.96,112283.0,52.7064,52.7455,52.6184,52.7455,112283.0
2020-02-03 12:50:00,53.95,54.02,53.91,54.01,105085.0,52.7357,52.8041,52.6966,52.7944,105085.0
2020-02-03 12:55:00,54.0,54.05,53.99,54.04,89043.0,52.7846,52.8335,52.7748,52.8237,89043.0
2020-02-03 13:00:00,54.05,54.09,54.02,54.06,97469.0,52.8335,52.8726,52.8041,52.8432,97469.0
2020-02-03 13:05:00,54.05,54.1,53.97,54.01,106378.0,52.8335,52.8823,52.7553,52.7944,106378.0
2020-02-03 13:10:00,54.03,54.05,53.88,53.93,112966.0,52.8139,52.8335,52.6673,52.7162,112966.0
2020-02-03 13:15:00,53.93,53.96,53.88,53.93,88586.0,52.7162,52.7455,52.6673,52.7162,88586.0
2020-02-03 13:20:00,53.93,53.98,53.91,53.97,113982.0,52.7162,52.765,52.6966,52.7553,113982.0
2020-02-03 13:25:00,53.98,53.99,53.86,53.87,108308.0,52.765,52.7748,52.6477,52.6575,108308.0
2020-02-03 13:30:00,53.87,53.94,53.85,53.92,116857.0,52.6575,52.7259,52.638,52.7064,116857.0
2020-02-03 13:35:00,53.92,54.02,53.89,53.99,93979.0,52.7064,52.8041,52.6771,52.7748,93979.0
2020-02-03 13:40:00,53.98,54.0,53.94,53.98,71895.0,52.765,52.7846,52.7259,52.765,71895.0
2020-02-03 13:45:00,53.98,53.99,53.91,53.97,58149.0,52.765,52.7748,52.6966,52.7553,58149.0
2020-02-03 13:50:00,53.97,53.98,53.89,53.96,95180.0,52.7553,52.765,52.6771,52.7455,95180.0
2020-02-03 13:55:00,53.95,53.99,53.93,53.97,59663.0,52.7357,52.7748,52.7162,52.7553,59663.0
2020-02-03 14:00:00,53.97,54.02,53.9,53.96,112970.0,52.7553,52.8041,52.6868,52.7455,112970.0
2020-02-03 14:05:00,53.97,53.97,53.86,53.89,110416.0,52.7553,52.7553,52.6477,52.6771,110416.0
2020-02-03 14:10:00,53.9,53.93,53.83,53.85,167975.0,52.6868,52.7162,52.6184,52.638,167975.0
2020-02-03 14:15:00,53.86,53.9,53.84,53.86,61232.0,52.6477,52.6868,52.6282,52.6477,61232.0
2020-02-03 14:20:00,53.86,53.9,53.81,53.83,107042.0,52.6477,52.6868,52.5989,52.6184,107042.0
2020-02-03 14:25:00,53.83,53.88,53.81,53.83,99145.0,52.6184,52.6673,52.5989,52.6184,99145.0
2020-02-03 14:30:00,53.83,53.88,53.81,53.82,97735.0,52.6184,52.6673,52.5989,52.6086,97735.0
2020-02-03 14:35:00,53.82,53.92,53.8,53.88,130831.0,52.6086,52.7064,52.5891,52.6673,130831.0
2020-02-03 14:40:00,53.88,53.96,53.85,53.93,114048.0,52.6673,52.7455,52.638,52.7162,114048.0
2020-02-03 14:45:00,53.94,53.97,53.91,53.92,79937.0,52.7259,52.7553,52.6966,52.7064,79937.0
2020-02-03 14:50:00,53.92,53.93,53.86,53.92,87664.0,52.7064,52.7162,52.6477,52.7064,87664.0
2020-02-03 14:55:00,53.92,53.93,53.85,53.85,76339.0,52.7064,52.7162,52.638,52.638,76339.0
2020-02-03 15:00:00,53.86,53.95,53.86,53.95,100619.0,52.6477,52.7357,52.6477,52.7357,100619.0
2020-02-03 15:05:00,53.95,53.97,53.93,53.95,82921.0,52.7357,52.7553,52.7162,52.7357,82921.0
2020-02-03 15:10:00,53.95,53.96,53.87,53.91,69247.0,52.7357,52.7455,52.6575,52.6966,69247.0
2020-02-03 15:15:00,53.91,53.95,53.88,53.93,183369.0,52.6966,52.7357,52.6673,52.7162,183369.0
2020-02-03 15:20:00,53.94,54.01,53.92,53.98,141970.0,52.7259,52.7944,52.7064,52.765,141970.0
2020-02-03 15:25:00,53.98,54.0,53.95,53.99,97101.0,52.765,52.7846,52.7357,52.7748,97101.0
2020-02-03 15:30:00,54.0,54.0,53.97,54.0,98854.0,52.7846,52.7846,52.7553,52.7846,98854.0
2020-02-03 15:35:00,54.0,54.0,53.93,53.97,141564.0,52.7846,52.7846,52.7162,52.7553,141564.0
2020-02-03 15:40:00,53.96,53.99,53.92,53.92,175077.0,52.7455,52.7748,52.7064,52.7064,175077.0
2020-02-03 15:45:00,53.92,53.93,53.74,53.74,247835.0,52.7064,52.7162,52.5305,52.5305,247835.0
2020-02-03 15:50:00,53.75,53.79,53.69,53.76,401178.0,52.5402,52.5793,52.4816,52.55,401178.0
2020-02-03 15:55:00,53.75,53.83,53.71,53.78,552139.0,52.5402,52.6184,52.5011,52.5696,552139.0
2020-02-04 09:30:00,55.25,55.73,55.2,55.42,1612258.0,54.0065,54.4757,53.9576,54.1726,1612258.0
2020-02-04 09:35:00,55.43,55.58,55.15,55.26,530368.0,54.1824,54.329,53.9087,54.0162,530368.0
2020-02-04 09:40:00,55.26,55.7,55.26,55.58,485605.0,54.0162,54.4463,54.0162,54.329,485605.0
2020-02-04 09:45:00,55.59,55.94,55.58,55.9,742962.0,54.3388,54.6809,54.329,54.6418,742962.0
2020-02-04 09:50:00,55.9,56.02,55.72,55.73,777588.0,54.6418,54.7591,54.4659,54.4757,777588.0
2020-02-04 09:55:00,55.71,55.76,55.37,55.4,493255.0,54.4561,54.505,54.1238,54.1531,493255.0
2020-02-04 10:00:00,55.4,55.51,55.33,55.37,311089.0,54.1531,54.2606,54.0847,54.1238,311089.0
2020-02-04 10:05:00,55.37,55.43,55.3,55.36,270201.0,54.1238,54.1824,54.0553,54.114,270201.0
2020-02-04 10:10:00,55.37,55.46,55.02,55.1,399388.0,54.1238,54.2117,53.7816,53.8598,399388.0
2020-02-04 10:15:00,55.1,55.12,54.94,55.03,348848.0,53.8598,53.8794,53.7034,53.7914,348848.0
2020-02-04 10:20:00,55.04,55.06,54.97,54.98,200346.0,53.8012,53.8207,53.7328,53.7425,200346.0
2020-02-04 10:25:00,54.97,55.14,54.97,55.12,223081.0,53.7328,53.8989,53.7328,53.8794,223081.0
2020-02-04 10:30:00,55.12,55.12,54.95,55.04,225489.0,53.8794,53.8794,53.7132,53.8012,225489.0
2020-02-04 10:35:00,55.04,55.21,55.02,55.12,351560.0,53.8012,53.9674,53.7816,53.8794,351560.0
2020-02-04 10:40:00,55.13,55.22,55.06,55.09,116189.0,53.8892,53.9771,53.8207,53.8501,116189.0
2020-02-04 10:45:00,55.1,55.28,55.07,55.26,166800.0,53.8598,54.0358,53.8305,54.0162,166800.0
2020-02-04 10:50:00,55.26,55.3,55.18,55.18,138680.0,54.0162,54.0553,53.938,53.938,138680.0
2020-02-04 10:55:00,55.19,55.23,55.09,55.18,93675.0,53.9478,53.9869,53.8501,53.938,93675.0
2020-02-04 11:00:00,55.19,55.3,55.12,55.13,383323.0,53.9478,54.0553,53.8794,53.8892,383323.0
2020-02-04 11:05:00,55.14,55.28,55.1,55.16,199015.0,53.8989,54.0358,53.8598,53.9185,199015.0
2020-02-04 11:10:00,55.16,55.24,55.08,55.18,109935.0,53.9185,53.9967,53.8403,53.938,109935.0
2020-02-04 11:15:00,55.19,55.33,55.19,55.26,152174.0,53.9478,54.0847,53.9478,54.0162,152174.0
2020-02-04 11:20:00,55.26,55.39,55.22,55.36,391290.0,54.0162,54.1433,53.9771,54.114,391290.0
2020-02-04 11:25:00,55.36,55.54,55.36,55.52,286249.0,54.114,54.2899,54.114,54.2704,286249.0
2020-02-04 11:30:00,55.51,55.68,55.48,55.65,280962.0,54.2606,54.4268,54.2313,54.3975,280962.0
2020-02-04 11:35:00,55.65,55.75,55.57,55.72,229537.0,54.3975,54.4952,54.3193,54.4659,229537.0
2020-02-04 11:40:00,55.71,55.75,55.64,55.75,160920.0,54.4561,54.4952,54.3877,54.4952,160920.0
2020-02-04 11:45:00,55.74,55.79,55.71,55.76,170033.0,54.4854,54.5343,54.4561,54.505,170033.0
2020-02-04 11:50:00,55.76,55.77,55.65,55.66,165942.0,54.505,54.5148,54.3975,54.4072,165942.0
2020-02-04 11:55:00,55.65,55.71,55.63,55.7,88617.0,54.3975,54.4561,54.3779,54.4463,88617.0
2020-02-04 12:00:00,55.69,55.71,55.59,55.64,155684.0,54.4366,54.4561,54.3388,54.3877,155684.0
2020-02-04 12:05:00,55.63,55.64,55.57,55.63,97307.0,54.3779,54.3877,54.3193,54.3779,97307.0
2020-02-04 12:10:00,55.63,55.69,55.6,55.61,101632.0,54.3779,54.4366,54.3486,54.3584,101632.0
2020-02-04 12:15:00,55.6,55.64,55.53,55.59,236739.0,54.3486,54.3877,54.2802,54.3388,236739.0
2020-02-04 12:20:00,55.6,55.66,55.58,55.64,85981.0,54.3486,54.4072,54.329,54.3877,85981.0
2020-02-04 12:25:00,55.65,55.68,55.61,55.63,60453.0,54.3975,54.4268,54.3584,54.3779,60453.0
2020-02-04 12:30:00,55.63,55.63,55.55,55.55,55204.0,54.3779,54.3779,54.2997,54.2997,55204.0
2020-02-04 12:35:00,55.56,55.59,55.54,55.55,43079.0,54.3095,54.3388,54.2899,54.2997,43079.0
2020-02-04 12:40:00,55.54,55.56,55.49,55.53,46932.0,54.2899,54.3095,54.2411,54.2802,46932.0
2020-02-04 12:45:00,55.54,55.56,55.46,55.47,97795.0,54.2899,54.3095,54.2117,54.2215,97795.0
2020-02-04 12:50:00,55.47,55.52,55.45,55.51,88664.0,54.2215,54.2704,54.202,54.2606,88664.0
2020-02-04 12:55:00,55.5,55.51,55.42,55.48,95970.0,54.2508,54.2606,54.1726,54.2313,95970.0
2020-02-04 13:00:00,55.49,55.5,55.4,55.47,85981.0,54.2411,54.2508,54.1531,54.2215,85981.0
2020-02-04 13:05:00,55.48,55.51,55.44,55.45,102789.0,54.2313,54.2606,54.1922,54.202,102789.0
2020-02-04 13:10:00,55.46,55.49,55.44,55.44,87566.0,54.2117,54.2411,54.1922,54.1922,87566.0
2020-02-04 13:15:00,55.44,55.5,55.43,55.48,119576.0,54.1922,54.2508,54.1824,54.2313,119576.0
2020-02-04 13:20:00,55.48,55.5,55.35,55.37,92934.0,54.2313,54.2508,54.1042,54.1238,92934.0
2020-02-04 13:25:00,55.37,55.41,55.35,55.4,101152.0,54.1238,54.1629,54.1042,54.1531,101152.0
2020-02-04 13:30:00,55.4,55.41,55.33,55.35,91713.0,54.1531,54.1629,54.0847,54.1042,91713.0
2020-02-04 13:35:00,55.35,55.38,55.33,55.35,63210.0,54.1042,54.1335,54.0847,54.1042,63210.0
2020-02-04 13:40:00,55.34,55.39,55.3,55.35,140312.0,54.0944,54.1433,54.0553,54.1042,140312.0
2020-02-04 13:45:00,55.36,55.39,55.33,55.34,99974.0,54.114,54.1433,54.0847,54.0944,99974.0
2020-02-04 13:50:00,55.35,55.35,55.26,55.31,149637.0,54.1042,54.1042,54.0162,54.0651,149637.0
2020-02-04 13:55:00,55.32,55.33,55.27,55.29,94852.0,54.0749,54.0847,54.026,54.0456,94852.0
2020-02-04 14:00:00,55.29,55.37,55.28,55.35,94854.0,54.0456,54.1238,54.0358,54.1042,94854.0
2020-02-04 14:05:00,55.35,55.36,55.32,55.35,87700.0,54.1042,54.114,54.0749,54.1042,87700.0
2020-02-04 14:10:00,55.35,55.4,55.33,55.4,101437.0,54.1042,54.1531,54.0847,54.1531,101437.0
2020-02-04 14:15:00,55.39,55.39,55.29,55.31,128145.0,54.1433,54.1433,54.0456,54.0651,128145.0
2020-02-04 14:20:00,55.32,55.38,55.32,55.37,104372.0,54.0749,54.1335,54.0749,54.1238,104372.0
2020-02-04 14:25:00,55.38,55.45,55.36,55.4,108971.0,54.1335,54.202,54.114,54.1531,108971.0
2020-02-04 14:30:00,55.4,55.44,55.37,55.41,163679.0,54.1531,54.1922,54.1238,54.1629,163679.0
2020-02-04 14:35:00,55.4,55.48,55.4,55.42,210722.0,54.1531,54.2313,54.1531,54.1726,210722.0
2020-02-04 14:40:00,55.42,55.51,55.42,55.51,136995.0,54.1726,54.2606,54.1726,54.2606,136995.0
2020-02-04 14:45:00,55.51,55.57,55.49,55.54,113357.0,54.2606,54.3193,54.2411,54.2899,113357.0
2020-02-04 14:50:00,55.54,55.55,55.5,55.51,92546.0,54.2899,54.2997,54.2508,54.2606,92546.0
2020-02-04 14:55:00,55.51,55.55,55.48,55.48,111361.0,54.2606,54.2997,54.2313,54.2313,111361.0
2020-02-04 15:00:00,55.48,55.56,55.46,55.55,105154.0,54.2313,54.3095,54.2117,54.2997,105154.0
2020-02-04 15:05:00,55.55,55.56,55.42,55.44,115977.0,54.2997,54.3095,54.1726,54.1922,115977.0
2020-02-04 15:10:00,55.44,55.5,55.41,55.45,92739.0,54.1922,54.2508,54.1629,54.202,92739.0
2020-02-04 15:15:00,55.45,55.48,55.42,55.47,73198.0,54.202,54.2313,54.1726,54.2215,73198.0
2020-02-04 15:20:00,55.46,55.53,55.44,55.48,111293.0,54.2117,54.2802,54.1922,54.2313,111293.0
2020-02-04 15:25:00,55.48,55.53,55.47,55.52,72323.0,54.2313,54.2802,54.2215,54.2704,72323.0
2020-02-04 15:30:00,55.51,55.64,55.49,55.56,202075.0,54.2606,54.3877,54.2411,54.3095,202075.0
2020-02-04 15:35:00,55.57,55.57,55.49,55.53,227485.0,54.3193,54.3193,54.2411,54.2802,227485.0
2020-02-04 15:40:00,55.53,55.53,55.49,55.51,159322.0,54.2802,54.2802,54.2411,54.2606,159322.0
2020-02-04 15:45:00,55.5,55.64,55.49,55.58,235261.0,54.2508,54.3877,54.2411,54.329,235261.0
2020-02-04 15:50:00,55.58,55.59,55.46,55.52,263416.0,54.329,54.3388,54.2117,54.2704,263416.0
2020-02-04 15:55:00,55.53,55.54,55.48,55.5,462825.0,54.2802,54.2899,54.2313,54.2508,462825.0
2020-02-05 09:30:00,57.04,57.26,56.78,57.09,1056048.0,55.7562,55.9712,55.502,55.8051,1056048.0
2020-02-05 09:35:00,57.09,57.11,56.48,56.49,528777.0,55.8051,55.8246,55.2088,55.2186,528777.0
2020-02-05 09:40:00,56.49,56.7,56.16,56.58,394878.0,55.2186,55.4238,54.896,55.3065,394878.0
2020-02-05 09:45:00,56.58,56.96,56.53,56.84,309879.0,55.3065,55.678,55.2577,55.5607,309879.0
2020-02-05 09:50:00,56.83,56.9,56.47,56.47,417901.0,55.5509,55.6193,55.199,55.199,417901.0
2020-02-05 09:55:00,56.47,56.68,56.4,56.63,398065.0,55.199,55.4043,55.1306,55.3554,398065.0
2020-02-05 10:00:00,56.6,56.84,56.59,56.73,662739.0,55.3261,55.5607,55.3163,55.4532,662739.0
2020-02-05 10:05:00,56.73,56.86,56.66,56.77,525312.0,55.4532,55.5802,55.3847,55.4923,525312.0
2020-02-05 10:10:00,56.78,56.82,56.48,56.48,356112.0,55.502,55.5411,55.2088,55.2088,356112.0
2020-02-05 10:15:00,56.49,56.55,56.32,56.32,254510.0,55.2186,55.2772,55.0524,55.0524,254510.0
2020-02-05 10:20:00,56.32,56.46,56.3,56.43,174665.0,55.0524,55.1892,55.0328,55.1599,174665.0
2020-02-05 10:25:00,56.43,56.43,56.15,56.25,277139.0,55.1599,55.1599,54.8862,54.984,277139.0
2020-02-05 10:30:00,56.25,56.27,56.04,56.18,172858.0,54.984,55.0035,54.7787,54.9155,172858.0
2020-02-05 10:35:00,56.17,56.23,55.93,55.93,261362.0,54.9058,54.9644,54.6712,54.6712,261362.0
2020-02-05 10:40:00,55.93,56.03,55.82,55.98,379021.0,54.6712,54.7689,54.5636,54.72,379021.0
2020-02-05 10:45:00,55.98,56.12,55.86,56.07,313186.0,54.72,54.8569,54.6027,54.808,313186.0
2020-02-05 10:50:00,56.07,56.32,56.03,56.22,294421.0,54.808,55.0524,54.7689,54.9546,294421.0
2020-02-05 10:55:00,56.22,56.47,56.2,56.32,233994.0,54.9546,55.199,54.9351,55.0524,233994.0
2020-02-05 11:00:00,56.32,56.45,56.29,56.29,144386.0,55.0524,55.1795,55.0231,55.0231,144386.0
2020-02-05 11:05:00,56.31,56.44,56.24,56.4,114255.0,55.0426,55.1697,54.9742,55.1306,114255.0
2020-02-05 11:10:00,56.4,56.49,56.34,56.48,108011.0,55.1306,55.2186,55.0719,55.2088,108011.0
2020-02-05 11:15:00,56.48,56.53,56.44,56.48,119097.0,55.2088,55.2577,55.1697,55.2088,119097.0
2020-02-05 11:20:00,56.48,56.54,56.41,56.47,139925.0,55.2088,55.2674,55.1404,55.199,139925.0
2020-02-05 11:25:00,56.48,56.49,56.41,56.48,117321.0,55.2088,55.2186,55.1404,55.2088,117321.0
2020-02-05 11:30:00,56.47,56.55,56.43,56.5,130576.0,55.199,55.2772,55.1599,55.2283,130576.0
2020-02-05 11:35:00,56.5,56.5,56.38,56.47,147786.0,55.2283,55.2283,55.111,55.199,147786.0
2020-02-05 11:40:00,56.47,56.47,56.27,56.36,137859.0,55.199,55.199,55.0035,55.0915,137859.0
2020-02-05 11:45:00,56.36,56.48,56.31,56.47,95630.0,55.0915,55.2088,55.0426,55.199,95630.0
2020-02-05 11:50:00,56.47,56.47,56.38,56.43,69641.0,55.199,55.199,55.111,55.1599,69641.0
2020-02-05 11:55:00,56.43,56.51,56.4,56.48,111315.0,55.1599,55.2381,55.1306,55.2088,111315.0
2020-02-05 12:00:00,56.48,56.5,56.41,56.44,94035.0,55.2088,55.2283,55.1404,55.1697,94035.0
2020-02-05 12:05:00,56.45,56.55,56.42,56.53,165124.0,55.1795,55.2772,55.1501,55.2577,165124.0
2020-02-05 12:10:00,56.53,56.6,56.52,56.58,180247.0,55.2577,55.3261,55.2479,55.3065,180247.0
2020-02-05 12:15:00,56.58,56.74,56.57,56.69,190561.0,55.3065,55.4629,55.2968,55.4141,190561.0
2020-02-05 12:20:00,56.69,56.77,56.66,56.77,145088.0,55.4141,55.4923,55.3847,55.4923,145088.0
2020-02-05 12:25:00,56.77,56.84,56.72,56.75,164448.0,55.4923,55.5607,55.4434,55.4727,164448.0
2020-02-05 12:30:00,56.74,56.85,56.74,56.83,130003.0,55.4629,55.5705,55.4629,55.5509,130003.0
2020-02-05 12:35:00,56.83,56.83,56.77,56.8,101097.0,55.5509,55.5509,55.4923,55.5216,101097.0
2020-02-05 12:40:00,56.79,56.85,56.77,56.8,75275.0,55.5118,55.5705,55.4923,55.5216,75275.0
2020-02-05 12:45:00,56.79,56.82,56.76,56.8,66327.0,55.5118,55.5411,55.4825,55.5216,66327.0
2020-02-05 12:50:00,56.81,56.92,56.8,56.84,148088.0,55.5314,55.6389,55.5216,55.5607,148088.0
2020-02-05 12:55:00,56.84,56.9,56.81,56.89,64982.0,55.5607,55.6193,55.5314,55.6096,64982.0
2020-02-05 13:00:00,56.88,56.9,56.78,56.83,146301.0,55.5998,55.6193,55.502,55.5509,146301.0
2020-02-05 13:05:00,56.83,56.84,56.74,56.76,138293.0,55.5509,55.5607,55.4629,55.4825,138293.0
2020-02-05 13:10:00,56.75,56.8,56.7,56.7,75516.0,55.4727,55.5216,55.4238,55.4238,75516.0
2020-02-05 13:15:00,56.71,56.74,56.65,56.69,100863.0,55.4336,55.4629,55.375,55.4141,100863.0
2020-02-05 13:20:00,56.69,56.8,56.69,56.78,70133.0,55.4141,55.5216,55.4141,55.502,70133.0
2020-02-05 13:25:00,56.79,56.81,56.75,56.8,97941.0,55.5118,55.5314,55.4727,55.5216,97941.0
2020-02-05 13:30:00,56.8,56.84,56.75,56.78,95036.0,55.5216,55.5607,55.4727,55.502,95036.0
2020-02-05 13:35:00,56.78,56.81,56.69,56.69,85626.0,55.502,55.5314,55.4141,55.4141,85626.0
2020-02-05 13:40:00,56.69,56.77,56.67,56.76,105677.0,55.4141,55.4923,55.3945,55.4825,105677.0
2020-02-05 13:45:00,56.75,56.78,56.66,56.68,159178.0,55.4727,55.502,55.3847,55.4043,159178.0
2020-02-05 13:50:00,56.68,56.72,56.61,56.61,65669.0,55.4043,55.4434,55.3359,55.3359,65669.0
2020-02-05 13:55:00,56.61,56.72,56.61,56.67,127421.0,55.3359,55.4434,55.3359,55.3945,127421.0
2020-02-05 14:00:00,56.67,56.69,56.58,56.66,193409.0,55.3945,55.4141,55.3065,55.3847,193409.0
2020-02-05 14:05:00,56.66,56.69,56.51,56.55,203495.0,55.3847,55.4141,55.2381,55.2772,203495.0
2020-02-05 14:10:00,56.54,56.56,56.5,56.54,89717.0,55.2674,55.287,55.2283,55.2674,89717.0
2020-02-05 14:15:00,56.53,56.63,56.51,56.58,103207.0,55.2577,55.3554,55.2381,55.3065,103207.0
2020-02-05 14:20:00,56.58,56.64,56.58,56.64,109729.0,55.3065,55.3652,55.3065,55.3652,109729.0
2020-02-05 14:25:00,56.64,56.69,56.62,56.67,94278.0,55.3652,55.4141,55.3456,55.3945,94278.0
2020-02-05 14:30:00,56.66,56.69,56.63,56.63,72872.0,55.3847,55.4141,55.3554,55.3554,72872.0
2020-02-05 14:35:00,56.63,56.69,56.61,56.68,70500.0,55.3554,55.4141,55.3359,55.4043,70500.0
2020-02-05 14:40:00,56.67,56.79,56.66,56.77,71846.0,55.3945,55.5118,55.3847,55.4923,71846.0
2020-02-05 14:45:00,56.77,56.82,56.71,56.8,86736.0,55.4923,55.5411,55.4336,55.5216,86736.0
2020-02-05 14:50:00,56.8,56.89,56.79,56.89,166228.0,55.5216,55.6096,55.5118,55.6096,166228.0
2020-02-05 14:55:00,56.89,56.92,56.81,56.87,200303.0,55.6096,55.6389,55.5314,55.59,200303.0
2020-02-05 15:00:00,56.88,56.94,56.84,56.92,221908.0,55.5998,55.6584,55.5607,55.6389,221908.0
2020-02-05 15:05:00,56.92,56.97,56.91,56.92,148022.0,55.6389,55.6878,55.6291,55.6389,148022.0
2020-02-05 15:10:00,56.91,56.92,56.82,56.87,182200.0,55.6291,55.6389,55.5411,55.59,182200.0
2020-02-05 15:15:00,56.87,56.95,56.85,56.95,153777.0,55.59,55.6682,55.5705,55.6682,153777.0
2020-02-05 15:20:00,56.95,56.98,56.92,56.95,145524.0,55.6682,55.6975,55.6389,55.6682,145524.0
2020-02-05 15:25:00,56.94,56.95,56.85,56.85,160646.0,55.6584,55.6682,55.5705,55.5705,160646.0
2020-02-05 15:30:00,56.86,56.88,56.8,56.85,177895.0,55.5802,55.5998,55.5216,55.5705,177895.0
2020-02-05 15:35:00,56.85,56.85,56.76,56.8,242771.0,55.5705,55.5705,55.4825,55.5216,242771.0
2020-02-05 15:40:00,56.8,56.89,56.79,56.88,154987.0,55.5216,55.6096,55.5118,55.5998,154987.0
2020-02-05 15:45:00,56.89,56.97,56.82,56.94,227109.0,55.6096,55.6878,55.5411,55.6584,227109.0
2020-02-05 15:50:00,56.93,56.94,56.72,56.73,525080.0,55.6487,55.6584,55.4434,55.4532,525080.0
2020-02-05 15:55:00,56.74,56.78,56.67,56.78,847985.0,55.4629,55.502,55.3945,55.502,847985.0
2020-02-06 09:30:00,57.85,58.12,57.58,57.73,1221644.0,56.5479,56.8119,56.284,56.4306,1221644.0
2020-02-06 09:35:00,57.73,57.88,57.47,57.63,559277.0,56.4306,56.5773,56.1765,56.3329,559277.0
2020-02-06 09:40:00,57.65,57.84,57.58,57.61,389727.0,56.3524,56.5382,56.284,56.3133,389727.0
2020-02-06 09:45:00,57.61,57.72,57.41,57.7,488255.0,56.3133,56.4209,56.1178,56.4013,488255.0
2020-02-06 09:50:00,57.7,57.98,57.56,57.93,440204.0,56.4013,56.675,56.2645,56.6261,440204.0
2020-02-06 09:55:00,57.93,58.08,57.86,58.07,431882.0,56.6261,56.7728,56.5577,56.763,431882.0
2020-02-06 10:00:00,58.07,58.23,58.0,58.23,423646.0,56.763,56.9194,56.6946,56.9194,423646.0
2020-02-06 10:05:00,58.23,58.33,58.16,58.28,366653.0,56.9194,57.0171,56.851,56.9683,366653.0
2020-02-06 10:10:00,58.27,58.32,58.16,58.2,296968.0,56.9585,57.0074,56.851,56.8901,296968.0
2020-02-06 10:15:00,58.21,58.25,57.91,57.91,254867.0,56.8998,56.9389,56.6066,56.6066,254867.0
2020-02-06 10:20:00,57.92,57.97,57.76,57.8,224873.0,56.6164,56.6652,56.46,56.4991,224873.0
2020-02-06 10:25:00,57.79,57.98,57.75,57.89,210414.0,56.4893,56.675,56.4502,56.587,210414.0
2020-02-06 10:30:00,57.88,57.93,57.78,57.89,196241.0,56.5773,56.6261,56.4795,56.587,196241.0
2020-02-06 10:35:00,57.9,58.11,57.87,58.05,258928.0,56.5968,56.8021,56.5675,56.7434,258928.0
2020-02-06 10:40:00,58.04,58.15,58.0,58.11,356431.0,56.7337,56.8412,56.6946,56.8021,356431.0
2020-02-06 10:45:00,58.1,58.21,58.07,58.09,277974.0,56.7923,56.8998,56.763,56.7825,277974.0
2020-02-06 10:50:00,58.08,58.14,57.9,57.91,318996.0,56.7728,56.8314,56.5968,56.6066,318996.0
2020-02-06 10:55:00,57.9,57.93,57.81,57.86,196089.0,56.5968,56.6261,56.5088,56.5577,196089.0
2020-02-06 11:00:00,57.86,57.91,57.77,57.78,254233.0,56.5577,56.6066,56.4697,56.4795,254233.0
2020-02-06 11:05:00,57.79,57.9,57.78,57.88,313789.0,56.4893,56.5968,56.4795,56.5773,313789.0
2020-02-06 11:10:00,57.88,57.96,57.83,57.94,262356.0,56.5773,56.6555,56.5284,56.6359,262356.0
2020-02-06 11:15:00,57.94,58.1,57.92,58.07,296849.0,56.6359,56.7923,56.6164,56.763,296849.0
2020-02-06 11:20:00,58.07,58.16,58.04,58.15,198620.0,56.763,56.851,56.7337,56.8412,198620.0
2020-02-06 11:25:00,58.14,58.24,58.11,58.2,235859.0,56.8314,56.9292,56.8021,56.8901,235859.0
2020-02-06 11:30:00,58.19,58.37,58.19,58.36,359136.0,56.8803,57.0562,56.8803,57.0465,359136.0
2020-02-06 11:35:00,58.37,58.53,58.35,58.45,651825.0,57.0562,57.2126,57.0367,57.1344,651825.0
2020-02-06 11:40:00,58.44,58.44,58.36,58.4,180793.0,57.1247,57.1247,57.0465,57.0856,180793.0
2020-02-06 11:45:00,58.4,58.53,58.39,58.5,249994.0,57.0856,57.2126,57.0758,57.1833,249994.0
2020-02-06 11:50:00,58.49,58.64,58.48,58.56,343262.0,57.1735,57.3202,57.1638,57.242,343262.0
2020-02-06 11:55:00,58.57,58.63,58.53,58.58,245002.0,57.2517,57.3104,57.2126,57.2615,245002.0
2020-02-06 12:00:00,58.59,58.84,58.57,58.82,428989.0,57.2713,57.5157,57.2517,57.4961,428989.0
2020-02-06 12:05:00,58.81,58.97,58.81,58.93,329364.0,57.4863,57.6427,57.4863,57.6036,329364.0
2020-02-06 12:10:00,58.92,58.99,58.87,58.87,363522.0,57.5939,57.6623,57.545,57.545,363522.0
2020-02-06 12:15:00,58.87,58.88,58.77,58.85,293873.0,57.545,57.5548,57.4472,57.5254,293873.0
2020-02-06 12:20:00,58.85,58.94,58.83,58.94,151354.0,57.5254,57.6134,57.5059,57.6134,151354.0
2020-02-06 12:25:00,58.94,58.96,58.83,58.93,289032.0,57.6134,57.633,57.5059,57.6036,289032.0
2020-02-06 12:30:00,58.93,59.09,58.91,59.08,466865.0,57.6036,57.76,57.5841,57.7503,466865.0
2020-02-06 12:35:00,59.08,59.16,59.0,59.1,285788.0,57.7503,57.8285,57.6721,57.7698,285788.0
2020-02-06 12:40:00,59.1,59.17,59.07,59.14,177564.0,57.7698,57.8382,57.7405,57.8089,177564.0
2020-02-06 12:45:00,59.14,59.15,58.94,59.05,227256.0,57.8089,57.8187,57.6134,57.7209,227256.0
2020-02-06 12:50:00,59.05,59.07,58.95,58.98,100682.0,57.7209,57.7405,57.6232,57.6525,100682.0
2020-02-06 12:55:00,58.98,59.03,58.94,59.0,112030.0,57.6525,57.7014,57.6134,57.6721,112030.0
2020-02-06 13:00:00,58.99,59.07,58.96,59.0,151744.0,57.6623,57.7405,57.633,57.6721,151744.0
2020-02-06 13:05:00,59.0,59.02,58.95,59.0,133703.0,57.6721,57.6916,57.6232,57.6721,133703.0
2020-02-06 13:10:00,59.0,59.01,58.86,58.91,179606.0,57.6721,57.6818,57.5352,57.5841,179606.0
2020-02-06 13:15:00,58.92,58.96,58.9,58.94,98207.0,57.5939,57.633,57.5743,57.6134,98207.0
2020-02-06 13:20:00,58.94,59.0,58.85,58.88,264547.0,57.6134,57.6721,57.5254,57.5548,264547.0
2020-02-06 13:25:00,58.89,58.96,58.83,58.93,159033.0,57.5645,57.633,57.5059,57.6036,159033.0
2020-02-06 13:30:00,58.92,58.97,58.89,58.91,87671.0,57.5939,57.6427,57.5645,57.5841,87671.0
2020-02-06 13:35:00,58.9,58.93,58.85,58.9,69502.0,57.5743,57.6036,57.5254,57.5743,69502.0
2020-02-06 13:40:00,58.91,58.92,58.77,58.8,133267.0,57.5841,57.5939,57.4472,57.4766,133267.0
2020-02-06 13:45:00,58.8,58.85,58.77,58.84,103686.0,57.4766,57.5254,57.4472,57.5157,103686.0
2020-02-06 13:50:00,58.84,58.9,58.83,58.87,74441.0,57.5157,57.5743,57.5059,57.545,74441.0
2020-02-06 13:55:00,58.86,58.91,58.86,58.86,84912.0,57.5352,57.5841,57.5352,57.5352,84912.0
2020-02-06 14:00:00,58.86,58.91,58.81,58.85,111351.0,57.5352,57.5841,57.4863,57.5254,111351.0
2020-02-06 14:05:00,58.85,58.89,58.77,58.79,230292.0,57.5254,57.5645,57.4472,57.4668,230292.0
2020-02-06 14:10:00,58.8,58.81,58.71,58.72,162558.0,57.4766,57.4863,57.3886,57.3984,162558.0
2020-02-06 14:15:00,58.73,58.76,58.62,58.63,161967.0,57.4081,57.4375,57.3006,57.3104,161967.0
2020-02-06 14:20:00,58.63,58.64,58.55,58.63,171992.0,57.3104,57.3202,57.2322,57.3104,171992.0
2020-02-06 14:25:00,58.63,58.74,58.61,58.68,157863.0,57.3104,57.4179,57.2908,57.3593,157863.0
2020-02-06 14:30:00,58.68,58.74,58.67,58.68,96044.0,57.3593,57.4179,57.3495,57.3593,96044.0
2020-02-06 14:35:00,58.68,58.69,58.63,58.64,126238.0,57.3593,57.369,57.3104,57.3202,126238.0
2020-02-06 14:40:00,58.64,58.74,58.64,58.74,96681.0,57.3202,57.4179,57.3202,57.4179,96681.0
2020-02-06 14:45:00,58.73,58.74,58.62,58.71,131369.0,57.4081,57.4179,57.3006,57.3886,131369.0
2020-02-06 14:50:00,58.7,58.75,58.65,58.66,111690.0,57.3788,57.4277,57.3299,57.3397,111690.0
2020-02-06 14:55:00,58.66,58.7,58.56,58.56,119328.0,57.3397,57.3788,57.242,57.242,119328.0
2020-02-06 15:00:00,58.57,58.59,58.5,58.55,170272.0,57.2517,57.2713,57.1833,57.2322,170272.0
2020-02-06 15:05:00,58.55,58.57,58.5,58.54,97572.0,57.2322,57.2517,57.1833,57.2224,97572.0
2020-02-06 15:10:00,58.53,58.54,58.43,58.48,158902.0,57.2126,57.2224,57.1149,57.1638,158902.0
2020-02-06 15:15:00,58.48,58.48,58.4,58.42,121333.0,57.1638,57.1638,57.0856,57.1051,121333.0
2020-02-06 15:20:00,58.42,58.52,58.41,58.5,222593.0,57.1051,57.2029,57.0953,57.1833,222593.0
2020-02-06 15:25:00,58.51,58.58,58.51,58.56,205697.0,57.1931,57.2615,57.1931,57.242,205697.0
2020-02-06 15:30:00,58.56,58.63,58.55,58.61,144624.0,57.242,57.3104,57.2322,57.2908,144624.0
2020-02-06 15:35:00,58.6,58.69,58.6,58.67,163747.0,57.2811,57.369,57.2811,57.3495,163747.0
2020-02-06 15:40:00,58.68,58.77,58.67,58.72,315823.0,57.3593,57.4472,57.3495,57.3984,315823.0
2020-02-06 15:45:00,58.71,58.74,58.63,58.7,239472.0,57.3886,57.4179,57.3104,57.3788,239472.0
2020-02-06 15:50:00,58.7,58.73,58.62,58.64,403616.0,57.3788,57.4081,57.3006,57.3202,403616.0
2020-02-06 15:55:00,58.63,58.72,58.62,58.69,645450.0,57.3104,57.3984,57.3006,57.369,645450.0
2020-02-07 09:30:00,57.97,58.0,57.03,57.05,1548222.0,56.6652,56.6946,55.7464,55.766,1548222.0
2020-02-07 09:35:00,57.05,57.12,56.81,56.93,1049539.0,55.766,55.8344,55.5314,55.6487,1049539.0
2020-02-07 09:40:00,56.93,57.3,56.85,57.17,637528.0,55.6487,56.0103,55.5705,55.8832,637528.0
2020-02-07 09:45:00,57.16,57.53,57.07,57.51,496223.0,55.8735,56.2351,55.7855,56.2156,496223.0
2020-02-07 09:50:00,57.52,57.6,57.34,57.47,384006.0,56.2254,56.3036,56.0494,56.1765,384006.0
2020-02-07 09:55:00,57.47,57.6,57.31,57.37,311537.0,56.1765,56.3036,56.0201,56.0787,311537.0
2020-02-07 10:00:00,57.38,57.45,57.2,57.23,348994.0,56.0885,56.1569,55.9126,55.9419,348994.0
2020-02-07 10:05:00,57.22,57.45,57.21,57.23,248014.0,55.9321,56.1569,55.9223,55.9419,248014.0
2020-02-07 10:10:00,57.23,57.27,57.01,57.01,299802.0,55.9419,55.981,55.7269,55.7269,299802.0
2020-02-07 10:15:00,57.01,57.06,56.91,57.03,478070.0,55.7269,55.7757,55.6291,55.7464,478070.0
2020-02-07 10:20:00,57.03,57.11,57.01,57.02,247045.0,55.7464,55.8246,55.7269,55.7366,247045.0
2020-02-07 10:25:00,57.01,57.09,56.92,57.04,243789.0,55.7269,55.8051,55.6389,55.7562,243789.0
2020-02-07 10:30:00,57.04,57.16,57.01,57.13,196219.0,55.7562,55.8735,55.7269,55.8442,196219.0
2020-02-07 10:35:00,57.13,57.28,57.1,57.22,210486.0,55.8442,55.9908,55.8148,55.9321,210486.0
2020-02-07 10:40:00,57.22,57.4,57.17,57.33,270998.0,55.9321,56.1081,55.8832,56.0396,270998.0
2020-02-07 10:45:00,57.33,57.4,57.21,57.3,189117.0,56.0396,56.1081,55.9223,56.0103,189117.0
2020-02-07 10:50:00,57.31,57.42,57.28,57.41,278450.0,56.0201,56.1276,55.9908,56.1178,278450.0
2020-02-07 10:55:00,57.41,57.47,57.35,57.37,282382.0,56.1178,56.1765,56.0592,56.0787,282382.0
2020-02-07 11:00:00,57.36,57.36,57.17,57.27,207809.0,56.069,56.069,55.8832,55.981,207809.0
2020-02-07 11:05:00,57.26,57.42,57.26,57.34,206667.0,55.9712,56.1276,55.9712,56.0494,206667.0
2020-02-07 11:10:00,57.35,57.4,57.26,57.39,152524.0,56.0592,56.1081,55.9712,56.0983,152524.0
2020-02-07 11:15:00,57.39,57.47,57.37,57.46,206034.0,56.0983,56.1765,56.0787,56.1667,206034.0
2020-02-07 11:20:00,57.46,57.55,57.46,57.54,216162.0,56.1667,56.2547,56.1667,56.2449,216162.0
2020-02-07 11:25:00,57.54,57.61,57.53,57.57,252951.0,56.2449,56.3133,56.2351,56.2742,252951.0
2020-02-07 11:30:00,57.57,57.71,57.48,57.52,280645.0,56.2742,56.4111,56.1863,56.2254,280645.0
2020-02-07 11:35:00,57.52,57.58,57.47,57.47,140734.0,56.2254,56.284,56.1765,56.1765,140734.0
2020-02-07 11:40:00,57.47,57.6,57.47,57.55,156430.0,56.1765,56.3036,56.1765,56.2547,156430.0
2020-02-07 11:45:00,57.55,57.58,57.49,57.51,118681.0,56.2547,56.284,56.196,56.2156,118681.0
2020-02-07 11:50:00,57.5,57.51,57.33,57.42,150140.0,56.2058,56.2156,56.0396,56.1276,150140.0
2020-02-07 11:55:00,57.41,57.42,57.35,57.4,55437.0,56.1178,56.1276,56.0592,56.1081,55437.0
2020-02-07 12:00:00,57.4,57.42,57.33,57.36,81068.0,56.1081,56.1276,56.0396,56.069,81068.0
2020-02-07 12:05:00,57.35,57.42,57.32,57.33,80582.0,56.0592,56.1276,56.0299,56.0396,80582.0
2020-02-07 12:10:00,57.32,57.34,57.26,57.3,126722.0,56.0299,56.0494,55.9712,56.0103,126722.0
2020-02-07 12:15:00,57.3,57.35,57.27,57.28,89295.0,56.0103,56.0592,55.981,55.9908,89295.0
2020-02-07 12:20:00,57.28,57.42,57.27,57.42,139099.0,55.9908,56.1276,55.981,56.1276,139099.0
2020-02-07 12:25:00,57.42,57.44,57.4,57.42,114477.0,56.1276,56.1472,56.1081,56.1276,114477.0
2020-02-07 12:30:00,57.42,57.43,57.33,57.34,80281.0,56.1276,56.1374,56.0396,56.0494,80281.0
2020-02-07 12:35:00,57.34,57.42,57.32,57.42,84713.0,56.0494,56.1276,56.0299,56.1276,84713.0
2020-02-07 12:40:00,57.42,57.43,57.38,57.4,67468.0,56.1276,56.1374,56.0885,56.1081,67468.0
2020-02-07 12:45:00,57.41,57.45,57.4,57.41,47732.0,56.1178,56.1569,56.1081,56.1178,47732.0
2020-02-07 12:50:00,57.41,57.41,57.29,57.3,122381.0,56.1178,56.1178,56.0005,56.0103,122381.0
2020-02-07 12:55:00,57.3,57.34,57.28,57.3,92281.0,56.0103,56.0494,55.9908,56.0103,92281.0
2020-02-07 13:00:00,57.31,57.31,57.22,57.23,107772.0,56.0201,56.0201,55.9321,55.9419,107772.0
2020-02-07 13:05:00,57.23,57.25,57.1,57.14,145412.0,55.9419,55.9614,55.8148,55.8539,145412.0
2020-02-07 13:10:00,57.13,57.16,57.06,57.15,117223.0,55.8442,55.8735,55.7757,55.8637,117223.0
2020-02-07 13:15:00,57.15,57.16,57.08,57.12,63988.0,55.8637,55.8735,55.7953,55.8344,63988.0
2020-02-07 13:20:00,57.12,57.14,57.05,57.14,106150.0,55.8344,55.8539,55.766,55.8539,106150.0
2020-02-07 13:25:00,57.14,57.18,57.11,57.18,110423.0,55.8539,55.893,55.8246,55.893,110423.0
2020-02-07 13:30:00,57.18,57.24,57.1,57.13,207043.0,55.893,55.9517,55.8148,55.8442,207043.0
2020-02-07 13:35:00,57.15,57.32,57.11,57.12,195945.0,55.8637,56.0299,55.8246,55.8344,195945.0
2020-02-07 13:40:00,57.11,57.2,57.11,57.18,71815.0,55.8246,55.9126,55.8246,55.893,71815.0
2020-02-07 13:45:00,57.17,57.17,57.11,57.14,96957.0,55.8832,55.8832,55.8246,55.8539,96957.0
2020-02-07 13:50:00,57.14,57.17,57.11,57.12,61050.0,55.8539,55.8832,55.8246,55.8344,61050.0
2020-02-07 13:55:00,57.12,57.12,56.97,57.01,356154.0,55.8344,55.8344,55.6878,55.7269,356154.0
2020-02-07 14:00:00,57.0,57.03,56.84,56.85,219542.0,55.7171,55.7464,55.5607,55.5705,219542.0
2020-02-07 14:05:00,56.85,56.94,56.82,56.89,221944.0,55.5705,55.6584,55.5411,55.6096,221944.0
2020-02-07 14:10:00,56.89,56.94,56.84,56.89,131623.0,55.6096,55.6584,55.5607,55.6096,131623.0
2020-02-07 14:15:00,56.9,56.92,56.77,56.88,224789.0,55.6193,55.6389,55.4923,55.5998,224789.0
2020-02-07 14:20:00,56.88,56.89,56.8,56.83,127899.0,55.5998,55.6096,55.5216,55.5509,127899.0
2020-02-07 14:25:00,56.83,56.96,56.82,56.93,98878.0,55.5509,55.678,55.5411,55.6487,98878.0
2020-02-07 14:30:00,56.94,57.13,56.94,56.99,228062.0,55.6584,55.8442,55.6584,55.7073,228062.0
2020-02-07 14:35:00,56.99,57.04,56.93,56.93,88103.0,55.7073,55.7562,55.6487,55.6487,88103.0
2020-02-07 14:40:00,56.94,57.06,56.89,57.02,175598.0,55.6584,55.7757,55.6096,55.7366,175598.0
2020-02-07 14:45:00,57.03,57.03,56.84,56.84,145221.0,55.7464,55.7464,55.5607,55.5607,145221.0
2020-02-07 14:50:00,56.85,56.88,56.78,56.83,119130.0,55.5705,55.5998,55.502,55.5509,119130.0
2020-02-07 14:55:00,56.84,56.89,56.81,56.85,138726.0,55.5607,55.6096,55.5314,55.5705,138726.0
2020-02-07 15:00:00,56.85,56.95,56.84,56.87,162432.0,55.5705,55.6682,55.5607,55.59,162432.0
2020-02-07 15:05:00,56.86,56.9,56.86,56.9,98771.0,55.5802,55.6193,55.5802,55.6193,98771.0
2020-02-07 15:10:00,56.9,56.93,56.88,56.91,130088.0,55.6193,55.6487,55.5998,55.6291,130088.0
2020-02-07 15:15:00,56.9,56.93,56.87,56.89,192704.0,55.6193,55.6487,55.59,55.6096,192704.0
2020-02-07 15:20:00,56.88,56.92,56.87,56.9,225026.0,55.5998,55.6389,55.59,55.6193,225026.0
2020-02-07 15:25:00,56.9,56.94,56.87,56.89,124297.0,55.6193,55.6584,55.59,55.6096,124297.0
2020-02-07 15:30:00,56.89,56.97,56.88,56.95,139326.0,55.6096,55.6878,55.5998,55.6682,139326.0
2020-02-07 15:35:00,56.96,56.97,56.87,56.9,177310.0,55.678,55.6878,55.59,55.6193,177310.0
2020-02-07 15:40:00,56.89,57.0,56.88,56.97,206250.0,55.6096,55.7171,55.5998,55.6878,206250.0
2020-02-07 15:45:00,56.97,56.99,56.92,56.93,187356.0,55.6878,55.7073,55.6389,55.6487,187356.0
2020-02-07 15:50:00,56.93,56.98,56.88,56.89,457735.0,55.6487,55.6975,55.5998,55.6096,457735.0
2020-02-07 15:55:00,56.9,56.92,56.82,56.88,596553.0,55.6193,55.6389,55.5411,55.5998,596553.0
2020-02-10 09:30:00,56.39,56.99,56.2,56.88,828260.0,55.1208,55.7073,54.9351,55.5998,828260.0
2020-02-10 09:35:00,56.89,57.0,56.67,56.71,361376.0,55.6096,55.7171,55.3945,55.4336,361376.0
2020-02-10 09:40:00,56.73,56.89,56.68,56.83,240177.0,55.4532,55.6096,55.4043,55.5509,240177.0
2020-02-10 09:45:00,56.82,56.85,56.6,56.68,267212.0,55.5411,55.5705,55.3261,55.4043,267212.0
2020-02-10 09:50:00,56.68,56.74,56.51,56.68,289221.0,55.4043,55.4629,55.2381,55.4043,289221.0
2020-02-10 09:55:00,56.69,56.77,56.59,56.63,298083.0,55.4141,55.4923,55.3163,55.3554,298083.0
2020-02-10 10:00:00,56.63,56.7,56.5,56.53,272250.0,55.3554,55.4238,55.2283,55.2577,272250.0
2020-02-10 10:05:00,56.53,56.66,56.51,56.65,263140.0,55.2577,55.3847,55.2381,55.375,263140.0
2020-02-10 10:10:00,56.65,56.66,56.31,56.32,321284.0,55.375,55.3847,55.0426,55.0524,321284.0
2020-02-10 10:15:00,56.32,56.38,56.3,56.33,260139.0,55.0524,55.111,55.0328,55.0622,260139.0
2020-02-10 10:20:00,56.33,56.42,56.29,56.31,334523.0,55.0622,55.1501,55.0231,55.0426,334523.0
2020-02-10 10:25:00,56.32,56.37,56.29,56.35,281494.0,55.0524,55.1013,55.0231,55.0817,281494.0
2020-02-10 10:30:00,56.36,56.52,56.34,56.52,247656.0,55.0915,55.2479,55.0719,55.2479,247656.0
2020-02-10 10:35:00,56.51,56.73,56.51,56.73,341522.0,55.2381,55.4532,55.2381,55.4532,341522.0
2020-02-10 10:40:00,56.73,56.84,56.66,56.81,214768.0,55.4532,55.5607,55.3847,55.5314,214768.0
2020-02-10 10:45:00,56.82,56.98,56.81,56.94,312680.0,55.5411,55.6975,55.5314,55.6584,312680.0
2020-02-10 10:50:00,56.94,56.99,56.69,56.76,211735.0,55.6584,55.7073,55.4141,55.4825,211735.0
2020-02-10 10:55:00,56.77,56.82,56.68,56.7,124037.0,55.4923,55.5411,55.4043,55.4238,124037.0
2020-02-10 11:00:00,56.7,56.75,56.68,56.74,86905.0,55.4238,55.4727,55.4043,55.4629,86905.0
2020-02-10 11:05:00,56.73,56.79,56.61,56.67,229973.0,55.4532,55.5118,55.3359,55.3945,229973.0
2020-02-10 11:10:00,56.67,56.67,56.52,56.63,190330.0,55.3945,55.3945,55.2479,55.3554,190330.0
2020-02-10 11:15:00,56.63,56.66,56.57,56.6,117847.0,55.3554,55.3847,55.2968,55.3261,117847.0
2020-02-10 11:20:00,56.61,56.69,56.6,56.68,74459.0,55.3359,55.4141,55.3261,55.4043,74459.0
2020-02-10 11:25:00,56.68,56.77,56.67,56.77,173249.0,55.4043,55.4923,55.3945,55.4923,173249.0
2020-02-10 11:30:00,56.78,56.89,56.78,56.84,164789.0,55.502,55.6096,55.502,55.5607,164789.0
2020-02-10 11:35:00,56.83,56.85,56.78,56.82,80598.0,55.5509,55.5705,55.502,55.5411,80598.0
2020-02-10 11:40:00,56.81,56.85,56.76,56.76,48335.0,55.5314,55.5705,55.4825,55.4825,48335.0
2020-02-10 11:45:00,56.76,56.93,56.75,56.92,101756.0,55.4825,55.6487,55.4727,55.6389,101756.0
2020-02-10 11:50:00,56.92,56.98,56.88,56.89,116212.0,55.6389,55.6975,55.5998,55.6096,116212.0
2020-02-10 11:55:00,56.89,57.07,56.88,57.04,225981.0,55.6096,55.7855,55.5998,55.7562,225981.0
2020-02-10 12:00:00,57.04,57.1,56.99,57.04,220764.0,55.7562,55.8148,55.7073,55.7562,220764.0
2020-02-10 12:05:00,57.03,57.04,56.98,57.0,111708.0,55.7464,55.7562,55.6975,55.7171,111708.0
2020-02-10 12:10:00,57.0,57.03,56.94,56.96,66612.0,55.7171,55.7464,55.6584,55.678,66612.0
2020-02-10 12:15:00,56.96,56.98,56.89,56.96,110673.0,55.678,55.6975,55.6096,55.678,110673.0
2020-02-10 12:20:00,56.96,56.97,56.9,56.91,56811.0,55.678,55.6878,55.6193,55.6291,56811.0
2020-02-10 12:25:00,56.91,56.94,56.9,56.93,41907.0,55.6291,55.6584,55.6193,55.6487,41907.0
2020-02-10 12:30:00,56.93,56.97,56.84,56.84,64568.0,55.6487,55.6878,55.5607,55.5607,64568.0
2020-02-10 12:35:00,56.84,56.89,56.78,56.87,102513.0,55.5607,55.6096,55.502,55.59,102513.0
2020-02-10 12:40:00,56.87,56.89,56.84,56.88,27887.0,55.59,55.6096,55.5607,55.5998,27887.0
2020-02-10 12:45:00,56.88,56.89,56.77,56.78,102381.0,55.5998,55.6096,55.4923,55.502,102381.0
2020-02-10 12:50:00,56.78,56.84,56.75,56.83,79373.0,55.502,55.5607,55.4727,55.5509,79373.0
2020-02-10 12:55:00,56.83,56.85,56.8,56.8,73701.0,55.5509,55.5705,55.5216,55.5216,73701.0
2020-02-10 13:00:00,56.8,56.85,56.79,56.84,72484.0,55.5216,55.5705,55.5118,55.5607,72484.0
2020-02-10 13:05:00,56.84,56.89,56.83,56.89,58156.0,55.5607,55.6096,55.5509,55.6096,58156.0
2020-02-10 13:10:00,56.9,56.91,56.85,56.91,36247.0,55.6193,55.6291,55.5705,55.6291,36247.0
2020-02-10 13:15:00,56.91,56.95,56.89,56.9,58394.0,55.6291,55.6682,55.6096,55.6193,58394.0
2020-02-10 13:20:00,56.9,56.94,56.87,56.91,49030.0,55.6193,55.6584,55.59,55.6291,49030.0
2020-02-10 13:25:00,56.91,56.98,56.9,56.91,85679.0,55.6291,55.6975,55.6193,55.6291,85679.0
2020-02-10 13:30:00,56.91,56.99,56.9,56.98,51014.0,55.6291,55.7073,55.6193,55.6975,51014.0
2020-02-10 13:35:00,56.98,57.01,56.91,56.96,90265.0,55.6975,55.7269,55.6291,55.678,90265.0
2020-02-10 13:40:00,56.97,56.99,56.9,56.93,51759.0,55.6878,55.7073,55.6193,55.6487,51759.0
2020-02-10 13:45:00,56.92,56.93,56.87,56.91,51404.0,55.6389,55.6487,55.59,55.6291,51404.0
2020-02-10 13:50:00,56.9,56.92,56.87,56.9,52300.0,55.6193,55.6389,55.59,55.6193,52300.0
2020-02-10 13:55:00,56.89,56.9,56.82,56.85,65745.0,55.6096,55.6193,55.5411,55.5705,65745.0
2020-02-10 14:00:00,56.84,56.91,56.82,56.88,121164.0,55.5607,55.6291,55.5411,55.5998,121164.0
2020-02-10 14:05:00,56.88,56.97,56.88,56.94,90724.0,55.5998,55.6878,55.5998,55.6584,90724.0
2020-02-10 14:10:00,56.95,56.95,56.9,56.95,74673.0,55.6682,55.6682,55.6193,55.6682,74673.0
2020-02-10 14:15:00,56.95,56.99,56.93,56.95,88508.0,55.6682,55.7073,55.6487,55.6682,88508.0
2020-02-10 14:20:00,56.96,57.0,56.93,57.0,69935.0,55.678,55.7171,55.6487,55.7171,69935.0
2020-02-10 14:25:00,56.99,57.0,56.95,56.98,49654.0,55.7073,55.7171,55.6682,55.6975,49654.0
2020-02-10 14:30:00,56.98,57.01,56.95,56.99,72671.0,55.6975,55.7269,55.6682,55.7073,72671.0
2020-02-10 14:35:00,56.99,57.0,56.95,56.98,61438.0,55.7073,55.7171,55.6682,55.6975,61438.0
2020-02-10 14:40:00,56.98,56.99,56.97,56.98,33903.0,55.6975,55.7073,55.6878,55.6975,33903.0
2020-02-10 14:45:00,56.98,57.02,56.97,57.0,64619.0,55.6975,55.7366,55.6878,55.7171,64619.0
2020-02-10 14:50:00,57.01,57.07,56.99,57.07,92810.0,55.7269,55.7855,55.7073,55.7855,92810.0
2020-02-10 14:55:00,57.07,57.09,57.03,57.06,70857.0,55.7855,55.8051,55.7464,55.7757,70857.0
2020-02-10 15:00:00,57.05,57.16,57.05,57.16,198737.0,55.766,55.8735,55.766,55.8735,198737.0
2020-02-10 15:05:00,57.15,57.21,57.14,57.2,139071.0,55.8637,55.9223,55.8539,55.9126,139071.0
2020-02-10 15:10:00,57.21,57.27,57.2,57.25,164349.0,55.9223,55.981,55.9126,55.9614,164349.0
2020-02-10 15:15:00,57.25,57.27,57.18,57.21,74163.0,55.9614,55.981,55.893,55.9223,74163.0
2020-02-10 15:20:00,57.21,57.24,57.21,57.22,79501.0,55.9223,55.9517,55.9223,55.9321,79501.0
2020-02-10 15:25:00,57.22,57.25,57.21,57.24,61472.0,55.9321,55.9614,55.9223,55.9517,61472.0
2020-02-10 15:30:00,57.24,57.26,57.18,57.22,131805.0,55.9517,55.9712,55.893,55.9321,131805.0
2020-02-10 15:35:00,57.22,57.27,57.19,57.26,154765.0,55.9321,55.981,55.9028,55.9712,154765.0
2020-02-10 15:40:00,57.25,57.27,57.22,57.26,80569.0,55.9614,55.981,55.9321,55.9712,80569.0
2020-02-10 15:45:00,57.26,57.26,57.16,57.2,164428.0,55.9712,55.9712,55.8735,55.9126,164428.0
2020-02-10 15:50:00,57.19,57.28,57.15,57.28,290508.0,55.9028,55.9908,55.8637,55.9908,290508.0
2020-02-10 15:55:00,57.29,57.34,57.27,57.34,503411.0,56.0005,56.0494,55.981,56.0494,503411.0
2020-02-11 09:30:00,57.88,58.42,57.88,58.17,1410239.0,56.5773,57.1051,56.5773,56.8607,1410239.0
2020-02-11 09:35:00,58.17,58.42,58.04,58.18,1013719.0,56.8607,57.1051,56.7337,56.8705,1013719.0
2020-02-11 09:40:00,58.16,58.64,58.04,58.63,711416.0,56.851,57.3202,56.7337,57.3104,711416.0
2020-02-11 09:45:00,58.63,58.73,58.52,58.71,586954.0,57.3104,57.4081,57.2029,57.3886,586954.0
2020-02-11 09:50:00,58.72,58.83,58.61,58.76,495548.0,57.3984,57.5059,57.2908,57.4375,495548.0
2020-02-11 09:55:00,58.77,58.8,58.35,58.36,610611.0,57.4472,57.4766,57.0367,57.0465,610611.0
2020-02-11 10:00:00,58.35,58.71,58.33,58.62,477013.0,57.0367,57.3886,57.0171,57.3006,477013.0
2020-02-11 10:05:00,58.61,58.84,58.58,58.77,295888.0,57.2908,57.5157,57.2615,57.4472,295888.0
2020-02-11 10:10:00,58.78,58.83,58.73,58.76,212420.0,57.457,57.5059,57.4081,57.4375,212420.0
2020-02-11 10:15:00,58.77,58.78,58.58,58.59,255116.0,57.4472,57.457,57.2615,57.2713,255116.0
2020-02-11 10:20:00,58.58,58.6,58.4,58.41,235754.0,57.2615,57.2811,57.0856,57.0953,235754.0
2020-02-11 10:25:00,58.43,58.57,58.42,58.48,230985.0,57.1149,57.2517,57.1051,57.1638,230985.0
2020-02-11 10:30:00,58.48,58.61,58.46,58.48,271993.0,57.1638,57.2908,57.1442,57.1638,271993.0
2020-02-11 10:35:00,58.47,58.48,58.4,58.41,164937.0,57.154,57.1638,57.0856,57.0953,164937.0
2020-02-11 10:40:00,58.41,58.52,58.37,58.48,197267.0,57.0953,57.2029,57.0562,57.1638,197267.0
2020-02-11 10:45:00,58.48,58.52,58.44,58.48,150410.0,57.1638,57.2029,57.1247,57.1638,150410.0
2020-02-11 10:50:00,58.49,58.51,58.38,58.44,179594.0,57.1735,57.1931,57.066,57.1247,179594.0
2020-02-11 10:55:00,58.45,58.45,58.3,58.33,311431.0,57.1344,57.1344,56.9878,57.0171,311431.0
2020-02-11 11:00:00,58.32,58.4,58.29,58.29,180489.0,57.0074,57.0856,56.978,56.978,180489.0
2020-02-11 11:05:00,58.3,58.3,58.16,58.19,271775.0,56.9878,56.9878,56.851,56.8803,271775.0
2020-02-11 11:10:00,58.2,58.26,58.07,58.11,259615.0,56.8901,56.9487,56.763,56.8021,259615.0
2020-02-11 11:15:00,58.12,58.16,58.06,58.12,137701.0,56.8119,56.851,56.7532,56.8119,137701.0
2020-02-11 11:20:00,58.12,58.12,58.01,58.05,155473.0,56.8119,56.8119,56.7043,56.7434,155473.0
2020-02-11 11:25:00,58.06,58.09,58.02,58.07,148631.0,56.7532,56.7825,56.7141,56.763,148631.0
2020-02-11 11:30:00,58.07,58.07,57.9,57.94,259541.0,56.763,56.763,56.5968,56.6359,259541.0
2020-02-11 11:35:00,57.94,57.98,57.82,57.83,169626.0,56.6359,56.675,56.5186,56.5284,169626.0
2020-02-11 11:40:00,57.83,58.07,57.83,58.05,292546.0,56.5284,56.763,56.5284,56.7434,292546.0
2020-02-11 11:45:00,58.05,58.09,57.97,58.06,231945.0,56.7434,56.7825,56.6652,56.7532,231945.0
2020-02-11 11:50:00,58.05,58.12,57.98,58.1,158898.0,56.7434,56.8119,56.675,56.7923,158898.0
2020-02-11 11:55:00,58.1,58.14,58.04,58.07,209980.0,56.7923,56.8314,56.7337,56.763,209980.0
2020-02-11 12:00:00,58.08,58.11,57.97,58.04,151631.0,56.7728,56.8021,56.6652,56.7337,151631.0
2020-02-11 12:05:00,58.05,58.05,57.97,58.01,98590.0,56.7434,56.7434,56.6652,56.7043,98590.0
2020-02-11 12:10:00,58.01,58.03,57.95,57.95,154352.0,56.7043,56.7239,56.6457,56.6457,154352.0
2020-02-11 12:15:00,57.96,58.13,57.95,58.13,159043.0,56.6555,56.8216,56.6457,56.8216,159043.0
2020-02-11 12:20:00,58.13,58.13,58.0,58.05,98472.0,56.8216,56.8216,56.6946,56.7434,98472.0
2020-02-11 12:25:00,58.05,58.06,57.9,57.95,136665.0,56.7434,56.7532,56.5968,56.6457,136665.0
2020-02-11 12:30:00,57.95,57.95,57.85,57.92,146964.0,56.6457,56.6457,56.5479,56.6164,146964.0
2020-02-11 12:35:00,57.93,57.94,57.82,57.9,107259.0,56.6261,56.6359,56.5186,56.5968,107259.0
2020-02-11 12:40:00,57.9,57.92,57.81,57.82,134965.0,56.5968,56.6164,56.5088,56.5186,134965.0
2020-02-11 12:45:00,57.83,57.88,57.76,57.82,159230.0,56.5284,56.5773,56.46,56.5186,159230.0
2020-02-11 12:50:00,57.83,57.86,57.76,57.85,149249.0,56.5284,56.5577,56.46,56.5479,149249.0
2020-02-11 12:55:00,57.86,57.9,57.78,57.83,139004.0,56.5577,56.5968,56.4795,56.5284,139004.0
2020-02-11 13:00:00,57.83,57.87,57.79,57.83,107433.0,56.5284,56.5675,56.4893,56.5284,107433.0
2020-02-11 13:05:00,57.83,57.84,57.78,57.8,96024.0,56.5284,56.5382,56.4795,56.4991,96024.0
2020-02-11 13:10:00,57.8,57.8,57.72,57.77,144638.0,56.4991,56.4991,56.4209,56.4697,144638.0
2020-02-11 13:15:00,57.77,57.8,57.73,57.75,79012.0,56.4697,56.4991,56.4306,56.4502,79012.0
2020-02-11 13:20:00,57.76,57.78,57.73,57.75,91371.0,56.46,56.4795,56.4306,56.4502,91371.0
2020-02-11 13:25:00,57.75,57.91,57.75,57.78,179649.0,56.4502,56.6066,56.4502,56.4795,179649.0
2020-02-11 13:30:00,57.78,57.81,57.57,57.58,342960.0,56.4795,56.5088,56.2742,56.284,342960.0
2020-02-11 13:35:00,57.58,57.59,56.81,56.88,1334203.0,56.284,56.2938,55.5314,55.5998,1334203.0
2020-02-11 13:40:00,56.89,57.59,56.86,57.51,929592.0,55.6096,56.2938,55.5802,56.2156,929592.0
2020-02-11 13:45:00,57.52,57.53,57.24,57.26,579201.0,56.2254,56.2351,55.9517,55.9712,579201.0
2020-02-11 13:50:00,57.26,57.28,56.38,56.48,1241680.0,55.9712,55.9908,55.111,55.2088,1241680.0
2020-02-11 13:55:00,56.47,56.9,56.33,56.89,939142.0,55.199,55.6193,55.0622,55.6096,939142.0
2020-02-11 14:00:00,56.9,56.92,56.52,56.57,530437.0,55.6193,55.6389,55.2479,55.2968,530437.0
2020-02-11 14:05:00,56.58,56.85,56.45,56.83,412054.0,55.3065,55.5705,55.1795,55.5509,412054.0
2020-02-11 14:10:00,56.83,56.89,56.8,56.83,342017.0,55.5509,55.6096,55.5216,55.5509,342017.0
2020-02-11 14:15:00,56.83,56.97,56.8,56.96,245914.0,55.5509,55.6878,55.5216,55.678,245914.0
2020-02-11 14:20:00,56.97,57.02,56.72,56.81,364697.0,55.6878,55.7366,55.4434,55.5314,364697.0
2020-02-11 14:25:00,56.8,56.89,56.78,56.87,115326.0,55.5216,55.6096,55.502,55.59,115326.0
2020-02-11 14:30:00,56.87,56.92,56.79,56.87,146436.0,55.59,55.6389,55.5118,55.59,146436.0
2020-02-11 14:35:00,56.87,57.09,56.86,57.07,322948.0,55.59,55.8051,55.5802,55.7855,322948.0
2020-02-11 14:40:00,57.08,57.19,57.03,57.18,272015.0,55.7953,55.9028,55.7464,55.893,272015.0
2020-02-11 14:45:00,57.18,57.3,57.15,57.27,266460.0,55.893,56.0103,55.8637,55.981,266460.0
2020-02-11 14:50:00,57.28,57.39,57.25,57.37,256460.0,55.9908,56.0983,55.9614,56.0787,256460.0
2020-02-11 14:55:00,57.36,57.4,57.23,57.3,239942.0,56.069,56.1081,55.9419,56.0103,239942.0
2020-02-11 15:00:00,57.31,57.39,57.22,57.22,213964.0,56.0201,56.0983,55.9321,55.9321,213964.0
2020-02-11 15:05:00,57.23,57.28,57.06,57.07,204453.0,55.9419,55.9908,55.7757,55.7855,204453.0
2020-02-11 15:10:00,57.07,57.1,57.02,57.04,149478.0,55.7855,55.8148,55.7366,55.7562,149478.0
2020-02-11 15:15:00,57.04,57.07,56.84,56.87,283992.0,55.7562,55.7855,55.5607,55.59,283992.0
2020-02-11 15:20:00,56.87,57.05,56.86,57.04,179146.0,55.59,55.766,55.5802,55.7562,179146.0
2020-02-11 15:25:00,57.04,57.07,56.97,57.07,103283.0,55.7562,55.7855,55.6878,55.7855,103283.0
2020-02-11 15:30:00,57.07,57.09,57.01,57.06,128495.0,55.7855,55.8051,55.7269,55.7757,128495.0
2020-02-11 15:35:00,57.06,57.15,57.04,57.13,108527.0,55.7757,55.8637,55.7562,55.8442,108527.0
2020-02-11 15:40:00,57.14,57.24,57.13,57.18,140538.0,55.8539,55.9517,55.8442,55.893,140538.0
2020-02-11 15:45:00,57.17,57.2,57.11,57.14,190571.0,55.8832,55.9126,55.8246,55.8539,190571.0
2020-02-11 15:50:00,57.13,57.24,57.08,57.23,226600.0,55.8442,55.9517,55.7953,55.9419,226600.0
2020-02-11 15:55:00,57.22,57.29,57.11,57.25,682605.0,55.9321,56.0005,55.8246,55.9614,682605.0
2020-02-12 09:30:00,58.91,60.14,58.9,60.09,3751245.0,57.5841,58.7864,57.5743,58.7375,3751245.0
2020-02-12 09:35:00,60.1,60.47,59.63,60.41,2278859.0,58.7473,59.109,58.2879,59.0503,2278859.0
2020-02-12 09:40:00,60.4,60.69,60.23,60.41,1657169.0,59.0406,59.324,58.8744,59.0503,1657169.0
2020-02-12 09:45:00,60.43,60.77,60.38,60.57,1292368.0,59.0699,59.4022,59.021,59.2067,1292368.0
2020-02-12 09:50:00,60.57,60.74,60.34,60.66,1368193.0,59.2067,59.3729,58.9819,59.2947,1368193.0
2020-02-12 09:55:00,60.67,60.67,60.39,60.59,896401.0,59.3045,59.3045,59.0308,59.2263,896401.0
2020-02-12 10:00:00,60.59,60.89,60.53,60.56,1088848.0,59.2263,59.5195,59.1676,59.1969,1088848.0
2020-02-12 10:05:00,60.56,60.85,60.53,60.84,688491.0,59.1969,59.4804,59.1676,59.4706,688491.0
2020-02-12 10:10:00,60.83,60.96,60.69,60.79,667809.0,59.4609,59.5879,59.324,59.4218,667809.0
2020-02-12 10:15:00,60.78,60.96,60.69,60.84,582753.0,59.412,59.5879,59.324,59.4706,582753.0
2020-02-12 10:20:00,60.83,60.99,60.63,60.74,649687.0,59.4609,59.6173,59.2654,59.3729,649687.0
2020-02-12 10:25:00,60.74,60.78,60.58,60.74,587688.0,59.3729,59.412,59.2165,59.3729,587688.0
2020-02-12 10:30:00,60.73,60.95,60.7,60.82,491445.0,59.3631,59.5782,59.3338,59.4511,491445.0
2020-02-12 10:35:00,60.83,61.0,60.79,60.82,679029.0,59.4609,59.627,59.4218,59.4511,679029.0
2020-02-12 10:40:00,60.81,60.86,60.68,60.79,595587.0,59.4413,59.4902,59.3142,59.4218,595587.0
2020-02-12 10:45:00,60.79,60.89,60.75,60.85,240018.0,59.4218,59.5195,59.3827,59.4804,240018.0
2020-02-12 10:50:00,60.84,60.93,60.78,60.9,294420.0,59.4706,59.5586,59.412,59.5293,294420.0
2020-02-12 10:55:00,60.9,60.95,60.88,60.88,351757.0,59.5293,59.5782,59.5097,59.5097,351757.0
2020-02-12 11:00:00,60.89,61.0,60.86,60.98,553055.0,59.5195,59.627,59.4902,59.6075,553055.0
2020-02-12 11:05:00,60.98,61.0,60.92,61.0,580332.0,59.6075,59.627,59.5488,59.627,580332.0
2020-02-12 11:10:00,61.0,61.19,60.97,61.1,791764.0,59.627,59.8128,59.5977,59.7248,791764.0
2020-02-12 11:15:00,61.09,61.16,60.89,60.98,613232.0,59.715,59.7834,59.5195,59.6075,613232.0
2020-02-12 11:20:00,60.99,61.1,60.89,61.09,347899.0,59.6173,59.7248,59.5195,59.715,347899.0
2020-02-12 11:25:00,61.09,61.13,61.0,61.04,542126.0,59.715,59.7541,59.627,59.6661,542126.0
2020-02-12 11:30:00,61.04,61.04,60.63,60.67,686148.0,59.6661,59.6661,59.2654,59.3045,686148.0
2020-02-12 11:35:00,60.66,60.75,60.6,60.74,503742.0,59.2947,59.3827,59.236,59.3729,503742.0
2020-02-12 11:40:00,60.75,60.78,60.63,60.65,442599.0,59.3827,59.412,59.2654,59.2849,442599.0
2020-02-12 11:45:00,60.65,60.69,60.53,60.66,509215.0,59.2849,59.324,59.1676,59.2947,509215.0
2020-02-12 11:50:00,60.68,60.7,60.56,60.56,223710.0,59.3142,59.3338,59.1969,59.1969,223710.0
2020-02-12 11:55:00,60.57,60.58,60.31,60.35,618117.0,59.2067,59.2165,58.9526,58.9917,618117.0
2020-02-12 12:00:00,60.35,60.44,60.27,60.32,384353.0,58.9917,59.0797,58.9135,58.9624,384353.0
2020-02-12 12:05:00,60.32,60.39,60.26,60.33,252189.0,58.9624,59.0308,58.9037,58.9721,252189.0
2020-02-12 12:10:00,60.32,60.33,59.91,59.91,1235349.0,58.9624,58.9721,58.5616,58.5616,1235349.0
2020-02-12 12:15:00,59.91,60.08,59.82,60.01,667775.0,58.5616,58.7278,58.4736,58.6593,667775.0
2020-02-12 12:20:00,60.01,60.07,59.94,60.02,388075.0,58.6593,58.718,58.5909,58.6691,388075.0
2020-02-12 12:25:00,60.02,60.02,59.86,60.0,443830.0,58.6691,58.6691,58.5127,58.6496,443830.0
2020-02-12 12:30:00,60.0,60.09,59.92,60.02,300120.0,58.6496,58.7375,58.5714,58.6691,300120.0
2020-02-12 12:35:00,60.03,60.14,59.96,59.96,375597.0,58.6789,58.7864,58.6105,58.6105,375597.0
2020-02-12 12:40:00,59.96,60.05,59.95,59.99,275067.0,58.6105,58.6984,58.6007,58.6398,275067.0
2020-02-12 12:45:00,59.99,60.01,59.92,59.92,186534.0,58.6398,58.6593,58.5714,58.5714,186534.0
2020-02-12 12:50:00,59.92,59.99,59.76,59.79,370917.0,58.5714,58.6398,58.415,58.4443,370917.0
2020-02-12 12:55:00,59.79,59.88,59.68,59.76,471119.0,58.4443,58.5323,58.3368,58.415,471119.0
2020-02-12 13:00:00,59.76,59.83,59.66,59.71,398336.0,58.415,58.4834,58.3172,58.3661,398336.0
2020-02-12 13:05:00,59.72,59.88,59.72,59.85,229362.0,58.3759,58.5323,58.3759,58.5029,229362.0
2020-02-12 13:10:00,59.86,59.97,59.79,59.96,257348.0,58.5127,58.6202,58.4443,58.6105,257348.0
2020-02-12 13:15:00,59.95,60.0,59.89,59.91,217866.0,58.6007,58.6496,58.542,58.5616,217866.0
2020-02-12 13:20:00,59.9,59.94,59.79,59.81,311171.0,58.5518,58.5909,58.4443,58.4638,311171.0
2020-02-12 13:25:00,59.8,59.85,59.73,59.73,288459.0,58.4541,58.5029,58.3856,58.3856,288459.0
2020-02-12 13:30:00,59.72,59.8,59.71,59.72,161820.0,58.3759,58.4541,58.3661,58.3759,161820.0
2020-02-12 13:35:00,59.72,59.82,59.7,59.75,187442.0,58.3759,58.4736,58.3563,58.4052,187442.0
2020-02-12 13:40:00,59.76,59.78,59.7,59.74,195257.0,58.415,58.4345,58.3563,58.3954,195257.0
2020-02-12 13:45:00,59.75,59.79,59.69,59.73,187937.0,58.4052,58.4443,58.3465,58.3856,187937.0
2020-02-12 13:50:00,59.73,59.73,59.52,59.52,399136.0,58.3856,58.3856,58.1804,58.1804,399136.0
2020-02-12 13:55:00,59.52,59.72,59.51,59.67,346846.0,58.1804,58.3759,58.1706,58.327,346846.0
2020-02-12 14:00:00,59.66,59.76,59.64,59.66,221294.0,58.3172,58.415,58.2977,58.3172,221294.0
2020-02-12 14:05:00,59.66,59.67,59.55,59.57,227330.0,58.3172,58.327,58.2097,58.2292,227330.0
2020-02-12 14:10:00,59.57,59.59,59.5,59.51,247221.0,58.2292,58.2488,58.1608,58.1706,247221.0
2020-02-12 14:15:00,59.51,59.53,59.44,59.46,295101.0,58.1706,58.1901,58.1022,58.1217,295101.0
2020-02-12 14:20:00,59.46,59.51,59.45,59.49,157382.0,58.1217,58.1706,58.1119,58.151,157382.0
2020-02-12 14:25:00,59.48,59.54,59.44,59.53,247870.0,58.1413,58.1999,58.1022,58.1901,247870.0
2020-02-12 14:30:00,59.53,59.53,59.47,59.48,187776.0,58.1901,58.1901,58.1315,58.1413,187776.0
2020-02-12 14:35:00,59.48,59.57,59.46,59.46,187927.0,58.1413,58.2292,58.1217,58.1217,187927.0
2020-02-12 14:40:00,59.46,59.53,59.46,59.48,131340.0,58.1217,58.1901,58.1217,58.1413,131340.0
2020-02-12 14:45:00,59.48,59.51,59.42,59.44,232686.0,58.1413,58.1706,58.0826,58.1022,232686.0
2020-02-12 14:50:00,59.44,59.46,59.4,59.41,270103.0,58.1022,58.1217,58.0631,58.0728,270103.0
2020-02-12 14:55:00,59.41,59.41,59.28,59.32,407632.0,58.0728,58.0728,57.9458,57.9849,407632.0
2020-02-12 15:00:00,59.31,59.48,59.25,59.44,445481.0,57.9751,58.1413,57.9164,58.1022,445481.0
2020-02-12 15:05:00,59.44,59.56,59.42,59.45,356385.0,58.1022,58.2195,58.0826,58.1119,356385.0
2020-02-12 15:10:00,59.45,59.46,59.32,59.46,188285.0,58.1119,58.1217,57.9849,58.1217,188285.0
2020-02-12 15:15:00,59.46,59.57,59.38,59.53,279902.0,58.1217,58.2292,58.0435,58.1901,279902.0
2020-02-12 15:20:00,59.53,59.56,59.41,59.5,230001.0,58.1901,58.2195,58.0728,58.1608,230001.0
2020-02-12 15:25:00,59.5,59.52,59.41,59.42,325634.0,58.1608,58.1804,58.0728,58.0826,325634.0
2020-02-12 15:30:00,59.42,59.43,59.33,59.39,316792.0,58.0826,58.0924,57.9946,58.0533,316792.0
2020-02-12 15:35:00,59.4,59.41,59.35,59.4,283551.0,58.0631,58.0728,58.0142,58.0631,283551.0
2020-02-12 15:40:00,59.4,59.54,59.38,59.5,364527.0,58.0631,58.1999,58.0435,58.1608,364527.0
2020-02-12 15:45:00,59.5,59.51,59.4,59.45,323985.0,58.1608,58.1706,58.0631,58.1119,323985.0
2020-02-12 15:50:00,59.46,59.5,59.32,59.32,805018.0,58.1217,58.1608,57.9849,57.9849,805018.0
2020-02-12 15:55:00,59.32,59.36,59.25,59.28,1674346.0,57.9849,58.024,57.9164,57.9458,1674346.0
2020-02-13 09:30:00,59.03,59.46,58.86,59.03,1590096.0,57.7014,58.1217,57.5352,57.7014,1590096.0
2020-02-13 09:35:00,59.03,59.22,58.88,59.01,666773.0,57.7014,57.8871,57.5548,57.6818,666773.0
2020-02-13 09:40:00,59.02,59.37,58.93,59.36,454349.0,57.6916,58.0337,57.6036,58.024,454349.0
2020-02-13 09:45:00,59.35,59.69,59.35,59.68,643452.0,58.0142,58.3465,58.0142,58.3368,643452.0
2020-02-13 09:50:00,59.67,59.7,59.52,59.53,358201.0,58.327,58.3563,58.1804,58.1901,358201.0
2020-02-13 09:55:00,59.52,59.56,59.08,59.23,667495.0,58.1804,58.2195,57.7503,57.8969,667495.0
2020-02-13 10:00:00,59.24,59.49,59.24,59.33,365550.0,57.9067,58.151,57.9067,57.9946,365550.0
2020-02-13 10:05:00,59.34,59.49,59.25,59.45,354284.0,58.0044,58.151,57.9164,58.1119,354284.0
2020-02-13 10:10:00,59.46,59.61,59.39,59.6,411244.0,58.1217,58.2683,58.0533,58.2586,411244.0
2020-02-13 10:15:00,59.59,59.7,59.53,59.65,445893.0,58.2488,58.3563,58.1901,58.3074,445893.0
2020-02-13 10:20:00,59.64,59.65,59.47,59.48,225933.0,58.2977,58.3074,58.1315,58.1413,225933.0
2020-02-13 10:25:00,59.49,59.64,59.46,59.63,332219.0,58.151,58.2977,58.1217,58.2879,332219.0
2020-02-13 10:30:00,59.63,59.7,59.49,59.66,248693.0,58.2879,58.3563,58.151,58.3172,248693.0
2020-02-13 10:35:00,59.66,59.7,59.51,59.65,257754.0,58.3172,58.3563,58.1706,58.3074,257754.0
2020-02-13 10:40:00,59.66,59.92,59.59,59.91,382030.0,58.3172,58.5714,58.2488,58.5616,382030.0
2020-02-13 10:45:00,59.91,59.93,59.82,59.89,290036.0,58.5616,58.5811,58.4736,58.542,290036.0
2020-02-13 10:50:00,59.89,59.98,59.64,59.74,424875.0,58.542,58.63,58.2977,58.3954,424875.0
2020-02-13 10:55:00,59.73,59.77,59.57,59.75,500356.0,58.3856,58.4247,58.2292,58.4052,500356.0
2020-02-13 11:00:00,59.75,59.95,59.72,59.95,332897.0,58.4052,58.6007,58.3759,58.6007,332897.0
2020-02-13 11:05:00,59.94,60.0,59.9,59.96,228777.0,58.5909,58.6496,58.5518,58.6105,228777.0
2020-02-13 11:10:00,59.96,60.19,59.96,60.12,418890.0,58.6105,58.8353,58.6105,58.7669,418890.0
2020-02-13 11:15:00,60.11,60.18,60.02,60.16,359479.0,58.7571,58.8255,58.6691,58.806,359479.0
2020-02-13 11:20:00,60.16,60.27,60.11,60.26,376576.0,58.806,58.9135,58.7571,58.9037,376576.0
2020-02-13 11:25:00,60.26,60.26,60.15,60.23,159822.0,58.9037,58.9037,58.7962,58.8744,159822.0
2020-02-13 11:30:00,60.22,60.31,60.14,60.3,216605.0,58.8646,58.9526,58.7864,58.9428,216605.0
2020-02-13 11:35:00,60.3,60.49,60.29,60.41,420526.0,58.9428,59.1285,58.933,59.0503,420526.0
2020-02-13 11:40:00,60.42,60.63,60.41,60.53,424077.0,59.0601,59.2654,59.0503,59.1676,424077.0
2020-02-13 11:45:00,60.53,60.55,60.33,60.34,232569.0,59.1676,59.1872,58.9721,58.9819,232569.0
2020-02-13 11:50:00,60.33,60.41,60.27,60.36,221567.0,58.9721,59.0503,58.9135,59.0015,221567.0
2020-02-13 11:55:00,60.36,60.46,60.34,60.43,162888.0,59.0015,59.0992,58.9819,59.0699,162888.0
2020-02-13 12:00:00,60.43,60.55,60.41,60.52,130839.0,59.0699,59.1872,59.0503,59.1578,130839.0
2020-02-13 12:05:00,60.52,60.56,60.45,60.48,176095.0,59.1578,59.1969,59.0894,59.1188,176095.0
2020-02-13 12:10:00,60.48,60.52,60.37,60.38,123916.0,59.1188,59.1578,59.0112,59.021,123916.0
2020-02-13 12:15:00,60.37,60.43,60.33,60.35,138639.0,59.0112,59.0699,58.9721,58.9917,138639.0
2020-02-13 12:20:00,60.36,60.36,60.22,60.3,181314.0,59.0015,59.0015,58.8646,58.9428,181314.0
2020-02-13 12:25:00,60.3,60.3,60.17,60.18,195416.0,58.9428,58.9428,58.8157,58.8255,195416.0
2020-02-13 12:30:00,60.19,60.23,60.17,60.22,193130.0,58.8353,58.8744,58.8157,58.8646,193130.0
2020-02-13 12:35:00,60.22,60.25,60.06,60.09,207719.0,58.8646,58.8939,58.7082,58.7375,207719.0
2020-02-13 12:40:00,60.1,60.11,59.99,60.01,136833.0,58.7473,58.7571,58.6398,58.6593,136833.0
2020-02-13 12:45:00,60.01,60.02,59.88,59.88,145973.0,58.6593,58.6691,58.5323,58.5323,145973.0
2020-02-13 12:50:00,59.88,59.94,59.87,59.89,110229.0,58.5323,58.5909,58.5225,58.542,110229.0
2020-02-13 12:55:00,59.9,59.9,59.64,59.65,209806.0,58.5518,58.5518,58.2977,58.3074,209806.0
2020-02-13 13:00:00,59.65,59.85,59.64,59.77,207836.0,58.3074,58.5029,58.2977,58.4247,207836.0
2020-02-13 13:05:00,59.76,59.76,59.6,59.69,216020.0,58.415,58.415,58.2586,58.3465,216020.0
2020-02-13 13:10:00,59.69,59.75,59.64,59.67,152117.0,58.3465,58.4052,58.2977,58.327,152117.0
2020-02-13 13:15:00,59.67,59.71,59.58,59.62,135106.0,58.327,58.3661,58.239,58.2781,135106.0
2020-02-13 13:20:00,59.62,59.78,59.6,59.72,144194.0,58.2781,58.4345,58.2586,58.3759,144194.0
2020-02-13 13:25:00,59.73,59.75,59.69,59.74,85993.0,58.3856,58.4052,58.3465,58.3954,85993.0
2020-02-13 13:30:00,59.73,59.77,59.7,59.75,67376.0,58.3856,58.4247,58.3563,58.4052,67376.0
2020-02-13 13:35:00,59.76,59.84,59.74,59.76,208217.0,58.415,58.4932,58.3954,58.415,208217.0
2020-02-13 13:40:00,59.76,59.82,59.75,59.77,104586.0,58.415,58.4736,58.4052,58.4247,104586.0
2020-02-13 13:45:00,59.78,59.92,59.78,59.89,175431.0,58.4345,58.5714,58.4345,58.542,175431.0
2020-02-13 13:50:00,59.9,59.9,59.77,59.77,113642.0,58.5518,58.5518,58.4247,58.4247,113642.0
2020-02-13 13:55:00,59.77,59.83,59.71,59.81,97659.0,58.4247,58.4834,58.3661,58.4638,97659.0
2020-02-13 14:00:00,59.8,59.85,59.76,59.8,103926.0,58.4541,58.5029,58.415,58.4541,103926.0
2020-02-13 14:05:00,59.79,59.8,59.68,59.68,93137.0,58.4443,58.4541,58.3368,58.3368,93137.0
2020-02-13 14:10:00,59.68,59.69,59.56,59.64,154436.0,58.3368,58.3465,58.2195,58.2977,154436.0
2020-02-13 14:15:00,59.64,59.71,59.58,59.71,127985.0,58.2977,58.3661,58.239,58.3661,127985.0
2020-02-13 14:20:00,59.71,59.79,59.7,59.72,111586.0,58.3661,58.4443,58.3563,58.3759,111586.0
2020-02-13 14:25:00,59.72,59.74,59.67,59.73,91660.0,58.3759,58.3954,58.327,58.3856,91660.0
2020-02-13 14:30:00,59.74,59.83,59.74,59.81,158370.0,58.3954,58.4834,58.3954,58.4638,158370.0
2020-02-13 14:35:00,59.8,59.83,59.73,59.75,73482.0,58.4541,58.4834,58.3856,58.4052,73482.0
2020-02-13 14:40:00,59.75,59.78,59.65,59.7,110019.0,58.4052,58.4345,58.3074,58.3563,110019.0
2020-02-13 14:45:00,59.7,59.71,59.62,59.65,132440.0,58.3563,58.3661,58.2781,58.3074,132440.0
2020-02-13 14:50:00,59.65,59.68,59.62,59.67,108445.0,58.3074,58.3368,58.2781,58.327,108445.0
2020-02-13 14:55:00,59.67,59.69,59.63,59.65,75654.0,58.327,58.3465,58.2879,58.3074,75654.0
2020-02-13 15:00:00,59.65,59.7,59.39,59.42,353738.0,58.3074,58.3563,58.0533,58.0826,353738.0
2020-02-13 15:05:00,59.42,59.49,59.38,59.48,157330.0,58.0826,58.151,58.0435,58.1413,157330.0
2020-02-13 15:10:00,59.48,59.49,59.35,59.38,199337.0,58.1413,58.151,58.0142,58.0435,199337.0
2020-02-13 15:15:00,59.37,59.41,59.33,59.37,168201.0,58.0337,58.0728,57.9946,58.0337,168201.0
2020-02-13 15:20:00,59.37,59.44,59.35,59.37,167036.0,58.0337,58.1022,58.0142,58.0337,167036.0
2020-02-13 15:25:00,59.38,59.43,59.32,59.37,170155.0,58.0435,58.0924,57.9849,58.0337,170155.0
2020-02-13 15:30:00,59.37,59.4,59.29,59.35,249969.0,58.0337,58.0631,57.9555,58.0142,249969.0
2020-02-13 15:35:00,59.35,59.41,59.34,59.37,149974.0,58.0142,58.0728,58.0044,58.0337,149974.0
2020-02-13 15:40:00,59.37,59.39,59.25,59.27,202332.0,58.0337,58.0533,57.9164,57.936,202332.0
2020-02-13 15:45:00,59.28,59.28,59.16,59.23,285396.0,57.9458,57.9458,57.8285,57.8969,285396.0
2020-02-13 15:50:00,59.23,59.36,59.19,59.27,475033.0,57.8969,58.024,57.8578,57.936,475033.0
2020-02-13 15:55:00,59.27,59.34,59.24,59.33,522088.0,57.936,58.0044,57.9067,57.9946,522088.0
2020-02-14 09:30:00,60.11,60.56,60.04,60.5,1241004.0,58.7571,59.1969,58.6887,59.1383,1241004.0
2020-02-14 09:35:00,60.5,60.52,59.82,59.94,636045.0,59.1383,59.1578,58.4736,58.5909,636045.0
2020-02-14 09:40:00,59.93,60.03,59.85,59.88,387721.0,58.5811,58.6789,58.5029,58.5323,387721.0
2020-02-14 09:45:00,59.88,60.0,59.84,59.91,328585.0,58.5323,58.6496,58.4932,58.5616,328585.0
2020-02-14 09:50:00,59.91,59.91,59.62,59.76,379434.0,58.5616,58.5616,58.2781,58.415,379434.0
2020-02-14 09:55:00,59.75,59.78,59.65,59.73,342525.0,58.4052,58.4345,58.3074,58.3856,342525.0
2020-02-14 10:00:00,59.72,59.86,59.57,59.62,440599.0,58.3759,58.5127,58.2292,58.2781,440599.0
2020-02-14 10:05:00,59.62,59.7,59.53,59.59,294766.0,58.2781,58.3563,58.1901,58.2488,294766.0
2020-02-14 10:10:00,59.59,59.65,59.4,59.49,333297.0,58.2488,58.3074,58.0631,58.151,333297.0
2020-02-14 10:15:00,59.47,59.54,59.4,59.52,187509.0,58.1315,58.1999,58.0631,58.1804,187509.0
2020-02-14 10:20:00,59.52,59.59,59.45,59.54,208122.0,58.1804,58.2488,58.1119,58.1999,208122.0
2020-02-14 10:25:00,59.53,59.57,59.33,59.4,270527.0,58.1901,58.2292,57.9946,58.0631,270527.0
2020-02-14 10:30:00,59.39,59.4,59.3,59.33,218157.0,58.0533,58.0631,57.9653,57.9946,218157.0
2020-02-14 10:35:00,59.33,59.49,59.31,59.47,249702.0,57.9946,58.151,57.9751,58.1315,249702.0
2020-02-14 10:40:00,59.47,59.49,59.4,59.41,212357.0,58.1315,58.151,58.0631,58.0728,212357.0
2020-02-14 10:45:00,59.41,59.43,59.32,59.39,198447.0,58.0728,58.0924,57.9849,58.0533,198447.0
2020-02-14 10:50:00,59.4,59.46,59.35,59.38,263930.0,58.0631,58.1217,58.0142,58.0435,263930.0
2020-02-14 10:55:00,59.39,59.41,59.37,59.41,171873.0,58.0533,58.0728,58.0337,58.0728,171873.0
2020-02-14 11:00:00,59.4,59.41,59.21,59.35,521311.0,58.0631,58.0728,57.8773,58.0142,521311.0
2020-02-14 11:05:00,59.34,59.38,59.25,59.29,173252.0,58.0044,58.0435,57.9164,57.9555,173252.0
2020-02-14 11:10:00,59.3,59.35,59.11,59.12,255018.0,57.9653,58.0142,57.7796,57.7894,255018.0
2020-02-14 11:15:00,59.12,59.29,59.1,59.2,246003.0,57.7894,57.9555,57.7698,57.8676,246003.0
2020-02-14 11:20:00,59.2,59.33,59.13,59.26,230232.0,57.8676,57.9946,57.7991,57.9262,230232.0
2020-02-14 11:25:00,59.25,59.27,59.16,59.19,136024.0,57.9164,57.936,57.8285,57.8578,136024.0
2020-02-14 11:30:00,59.19,59.23,59.12,59.14,143705.0,57.8578,57.8969,57.7894,57.8089,143705.0
2020-02-14 11:35:00,59.13,59.2,59.07,59.08,168747.0,57.7991,57.8676,57.7405,57.7503,168747.0
2020-02-14 11:40:00,59.08,59.1,59.02,59.07,158155.0,57.7503,57.7698,57.6916,57.7405,158155.0
2020-02-14 11:45:00,59.07,59.07,58.92,58.92,263372.0,57.7405,57.7405,57.5939,57.5939,263372.0
2020-02-14 11:50:00,58.92,59.02,58.89,59.0,239893.0,57.5939,57.6916,57.5645,57.6721,239893.0
2020-02-14 11:55:00,59.01,59.04,58.96,59.0,191763.0,57.6818,57.7112,57.633,57.6721,191763.0
2020-02-14 12:00:00,58.99,59.03,58.97,59.02,130231.0,57.6623,57.7014,57.6427,57.6916,130231.0
2020-02-14 12:05:00,59.02,59.14,59.02,59.07,167307.0,57.6916,57.8089,57.6916,57.7405,167307.0
2020-02-14 12:10:00,59.07,59.14,59.06,59.12,109747.0,57.7405,57.8089,57.7307,57.7894,109747.0
2020-02-14 12:15:00,59.12,59.13,58.93,58.95,198834.0,57.7894,57.7991,57.6036,57.6232,198834.0
2020-02-14 12:20:00,58.96,58.96,58.83,58.89,224278.0,57.633,57.633,57.5059,57.5645,224278.0
2020-02-14 12:25:00,58.89,58.97,58.88,58.96,125476.0,57.5645,57.6427,57.5548,57.633,125476.0
2020-02-14 12:30:00,58.96,59.0,58.91,58.95,89005.0,57.633,57.6721,57.5841,57.6232,89005.0
2020-02-14 12:35:00,58.94,58.99,58.87,58.98,91366.0,57.6134,57.6623,57.545,57.6525,91366.0
2020-02-14 12:40:00,58.98,59.02,58.9,58.91,116238.0,57.6525,57.6916,57.5743,57.5841,116238.0
2020-02-14 12:45:00,58.93,58.97,58.88,58.9,79778.0,57.6036,57.6427,57.5548,57.5743,79778.0
2020-02-14 12:50:00,58.9,58.93,58.82,58.85,116614.0,57.5743,57.6036,57.4961,57.5254,116614.0
2020-02-14 12:55:00,58.85,58.85,58.78,58.82,97774.0,57.5254,57.5254,57.457,57.4961,97774.0
2020-02-14 13:00:00,58.82,58.83,58.73,58.79,179757.0,57.4961,57.5059,57.4081,57.4668,179757.0
2020-02-14 13:05:00,58.78,58.81,58.54,58.54,225004.0,57.457,57.4863,57.2224,57.2224,225004.0
2020-02-14 13:10:00,58.54,58.66,58.52,58.57,234083.0,57.2224,57.3397,57.2029,57.2517,234083.0
2020-02-14 13:15:00,58.57,58.62,58.53,58.53,147100.0,57.2517,57.3006,57.2126,57.2126,147100.0
2020-02-14 13:20:00,58.54,58.6,58.5,58.59,134602.0,57.2224,57.2811,57.1833,57.2713,134602.0
2020-02-14 13:25:00,58.59,58.63,58.55,58.58,99818.0,57.2713,57.3104,57.2322,57.2615,99818.0
2020-02-14 13:30:00,58.58,58.62,58.54,58.61,111079.0,57.2615,57.3006,57.2224,57.2908,111079.0
2020-02-14 13:35:00,58.61,58.66,58.6,58.64,211177.0,57.2908,57.3397,57.2811,57.3202,211177.0
2020-02-14 13:40:00,58.64,58.64,58.54,58.54,176983.0,57.3202,57.3202,57.2224,57.2224,176983.0
2020-02-14 13:45:00,58.55,58.58,58.46,58.49,199595.0,57.2322,57.2615,57.1442,57.1735,199595.0
2020-02-14 13:50:00,58.49,58.52,58.44,58.48,234349.0,57.1735,57.2029,57.1247,57.1638,234349.0
2020-02-14 13:55:00,58.48,58.49,58.38,58.43,123772.0,57.1638,57.1735,57.066,57.1149,123772.0
2020-02-14 14:00:00,58.43,58.52,58.43,58.5,156392.0,57.1149,57.2029,57.1149,57.1833,156392.0
2020-02-14 14:05:00,58.5,58.51,58.45,58.48,93052.0,57.1833,57.1931,57.1344,57.1638,93052.0
2020-02-14 14:10:00,58.49,58.5,58.4,58.42,90863.0,57.1735,57.1833,57.0856,57.1051,90863.0
2020-02-14 14:15:00,58.42,58.43,58.26,58.33,238129.0,57.1051,57.1149,56.9487,57.0171,238129.0
2020-02-14 14:20:00,58.33,58.44,58.32,58.44,123497.0,57.0171,57.1247,57.0074,57.1247,123497.0
2020-02-14 14:25:00,58.44,58.46,58.38,58.4,149989.0,57.1247,57.1442,57.066,57.0856,149989.0
2020-02-14 14:30:00,58.4,58.49,58.37,58.46,151767.0,57.0856,57.1735,57.0562,57.1442,151767.0
2020-02-14 14:35:00,58.47,58.54,58.45,58.5,194740.0,57.154,57.2224,57.1344,57.1833,194740.0
2020-02-14 14:40:00,58.49,58.52,58.45,58.48,139040.0,57.1735,57.2029,57.1344,57.1638,139040.0
2020-02-14 14:45:00,58.48,58.48,58.38,58.43,167579.0,57.1638,57.1638,57.066,57.1149,167579.0
2020-02-14 14:50:00,58.42,58.43,58.38,58.39,95064.0,57.1051,57.1149,57.066,57.0758,95064.0
2020-02-14 14:55:00,58.38,58.43,58.34,58.41,124736.0,57.066,57.1149,57.0269,57.0953,124736.0
2020-02-14 15:00:00,58.41,58.44,58.37,58.37,121686.0,57.0953,57.1247,57.0562,57.0562,121686.0
2020-02-14 15:05:00,58.36,58.39,58.33,58.36,98488.0,57.0465,57.0758,57.0171,57.0465,98488.0
2020-02-14 15:10:00,58.36,58.39,58.35,58.39,150036.0,57.0465,57.0758,57.0367,57.0758,150036.0
2020-02-14 15:15:00,58.39,58.42,58.37,58.38,102035.0,57.0758,57.1051,57.0562,57.066,102035.0
2020-02-14 15:20:00,58.39,58.44,58.37,58.44,144682.0,57.0758,57.1247,57.0562,57.1247,144682.0
2020-02-14 15:25:00,58.44,58.51,58.43,58.48,140551.0,57.1247,57.1931,57.1149,57.1638,140551.0
2020-02-14 15:30:00,58.48,58.51,58.45,58.48,163126.0,57.1638,57.1931,57.1344,57.1638,163126.0
2020-02-14 15:35:00,58.48,58.48,58.43,58.43,153086.0,57.1638,57.1638,57.1149,57.1149,153086.0
2020-02-14 15:40:00,58.44,58.44,58.36,58.38,183540.0,57.1247,57.1247,57.0465,57.066,183540.0
2020-02-14 15:45:00,58.38,58.45,58.37,58.44,187668.0,57.066,57.1344,57.0562,57.1247,187668.0
2020-02-14 15:50:00,58.44,58.62,58.41,58.59,491462.0,57.1247,57.3006,57.0953,57.2713,491462.0
2020-02-14 15:55:00,58.6,58.69,58.49,58.5,979240.0,57.2811,57.369,57.1735,57.1833,979240.0
2020-02-18 09:30:00,57.12,57.58,56.9,56.92,1520029.0,55.8344,56.284,55.6193,55.6389,1520029.0
2020-02-18 09:35:00,56.93,57.11,56.62,56.99,1063242.0,55.6487,55.8246,55.3456,55.7073,1063242.0
2020-02-18 09:40:00,56.98,57.45,56.97,57.34,867125.0,55.6975,56.1569,55.6878,56.0494,867125.0
2020-02-18 09:45:00,57.32,57.48,57.28,57.33,331938.0,56.0299,56.1863,55.9908,56.0396,331938.0
2020-02-18 09:50:00,57.34,57.45,57.13,57.38,395915.0,56.0494,56.1569,55.8442,56.0885,395915.0
2020-02-18 09:55:00,57.39,57.4,57.03,57.07,353424.0,56.0983,56.1081,55.7464,55.7855,353424.0
2020-02-18 10:00:00,57.06,57.2,57.01,57.02,394900.0,55.7757,55.9126,55.7269,55.7366,394900.0
2020-02-18 10:05:00,57.03,57.3,56.84,57.28,711396.0,55.7464,56.0103,55.5607,55.9908,711396.0
2020-02-18 10:10:00,57.29,57.38,57.25,57.26,316188.0,56.0005,56.0885,55.9614,55.9712,316188.0
2020-02-18 10:15:00,57.26,57.42,57.24,57.4,280843.0,55.9712,56.1276,55.9517,56.1081,280843.0
2020-02-18 10:20:00,57.4,57.45,57.27,57.32,207069.0,56.1081,56.1569,55.981,56.0299,207069.0
2020-02-18 10:25:00,57.31,57.37,57.15,57.16,174800.0,56.0201,56.0787,55.8637,55.8735,174800.0
2020-02-18 10:30:00,57.18,57.23,57.03,57.08,257989.0,55.893,55.9419,55.7464,55.7953,257989.0
2020-02-18 10:35:00,57.07,57.13,56.93,56.95,283624.0,55.7855,55.8442,55.6487,55.6682,283624.0
2020-02-18 10:40:00,56.96,57.18,56.87,57.16,203144.0,55.678,55.893,55.59,55.8735,203144.0
2020-02-18 10:45:00,57.17,57.65,57.17,57.63,446751.0,55.8832,56.3524,55.8832,56.3329,446751.0
2020-02-18 10:50:00,57.64,57.69,57.51,57.55,234386.0,56.3427,56.3915,56.2156,56.2547,234386.0
2020-02-18 10:55:00,57.54,57.77,57.53,57.76,294027.0,56.2449,56.4697,56.2351,56.46,294027.0
2020-02-18 11:00:00,57.76,57.86,57.7,57.73,353518.0,56.46,56.5577,56.4013,56.4306,353518.0
2020-02-18 11:05:00,57.73,57.79,57.63,57.71,189719.0,56.4306,56.4893,56.3329,56.4111,189719.0
2020-02-18 11:10:00,57.72,57.75,57.63,57.73,150794.0,56.4209,56.4502,56.3329,56.4306,150794.0
2020-02-18 11:15:00,57.72,57.74,57.46,57.52,245955.0,56.4209,56.4404,56.1667,56.2254,245955.0
2020-02-18 11:20:00,57.52,57.52,57.36,57.44,169524.0,56.2254,56.2254,56.069,56.1472,169524.0
2020-02-18 11:25:00,57.44,57.45,57.21,57.27,207151.0,56.1472,56.1569,55.9223,55.981,207151.0
2020-02-18 11:30:00,57.27,57.49,57.26,57.41,157267.0,55.981,56.196,55.9712,56.1178,157267.0
2020-02-18 11:35:00,57.41,57.49,57.34,57.34,115466.0,56.1178,56.196,56.0494,56.0494,115466.0
2020-02-18 11:40:00,57.35,57.37,57.2,57.2,145937.0,56.0592,56.0787,55.9126,55.9126,145937.0
2020-02-18 11:45:00,57.2,57.35,57.18,57.3,179968.0,55.9126,56.0592,55.893,56.0103,179968.0
2020-02-18 11:50:00,57.3,57.3,57.17,57.18,178805.0,56.0103,56.0103,55.8832,55.893,178805.0
2020-02-18 11:55:00,57.19,57.19,57.11,57.15,141477.0,55.9028,55.9028,55.8246,55.8637,141477.0
2020-02-18 12:00:00,57.15,57.24,57.11,57.19,189963.0,55.8637,55.9517,55.8246,55.9028,189963.0
2020-02-18 12:05:00,57.18,57.28,57.15,57.27,149096.0,55.893,55.9908,55.8637,55.981,149096.0
2020-02-18 12:10:00,57.28,57.41,57.27,57.4,191838.0,55.9908,56.1178,55.981,56.1081,191838.0
2020-02-18 12:15:00,57.41,57.5,57.34,57.48,128650.0,56.1178,56.2058,56.0494,56.1863,128650.0
2020-02-18 12:20:00,57.47,57.51,57.41,57.47,134686.0,56.1765,56.2156,56.1178,56.1765,134686.0
2020-02-18 12:25:00,57.48,57.49,57.42,57.46,92589.0,56.1863,56.196,56.1276,56.1667,92589.0
2020-02-18 12:30:00,57.46,57.5,57.45,57.48,101299.0,56.1667,56.2058,56.1569,56.1863,101299.0
2020-02-18 12:35:00,57.47,57.52,57.42,57.49,118301.0,56.1765,56.2254,56.1276,56.196,118301.0
2020-02-18 12:40:00,57.49,57.56,57.46,57.54,123659.0,56.196,56.2645,56.1667,56.2449,123659.0
2020-02-18 12:45:00,57.55,57.65,57.54,57.61,133475.0,56.2547,56.3524,56.2449,56.3133,133475.0
2020-02-18 12:50:00,57.61,57.69,57.6,57.64,135113.0,56.3133,56.3915,56.3036,56.3427,135113.0
2020-02-18 12:55:00,57.64,57.79,57.64,57.78,161634.0,56.3427,56.4893,56.3427,56.4795,161634.0
2020-02-18 13:00:00,57.77,57.84,57.73,57.84,190460.0,56.4697,56.5382,56.4306,56.5382,190460.0
2020-02-18 13:05:00,57.84,57.88,57.78,57.87,132337.0,56.5382,56.5773,56.4795,56.5675,132337.0
2020-02-18 13:10:00,57.87,58.0,57.85,57.95,282207.0,56.5675,56.6946,56.5479,56.6457,282207.0
2020-02-18 13:15:00,57.96,58.04,57.93,58.02,232629.0,56.6555,56.7337,56.6261,56.7141,232629.0
2020-02-18 13:20:00,58.02,58.02,57.85,57.91,228309.0,56.7141,56.7141,56.5479,56.6066,228309.0
2020-02-18 13:25:00,57.9,57.91,57.81,57.85,95780.0,56.5968,56.6066,56.5088,56.5479,95780.0
2020-02-18 13:30:00,57.85,57.85,57.67,57.69,143942.0,56.5479,56.5479,56.372,56.3915,143942.0
2020-02-18 13:35:00,57.69,57.72,57.61,57.65,170835.0,56.3915,56.4209,56.3133,56.3524,170835.0
2020-02-18 13:40:00,57.65,57.72,57.64,57.67,153621.0,56.3524,56.4209,56.3427,56.372,153621.0
2020-02-18 13:45:00,57.67,57.76,57.66,57.72,152235.0,56.372,56.46,56.3622,56.4209,152235.0
2020-02-18 13:50:00,57.72,57.73,57.64,57.69,289798.0,56.4209,56.4306,56.3427,56.3915,289798.0
2020-02-18 13:55:00,57.69,57.71,57.62,57.69,112005.0,56.3915,56.4111,56.3231,56.3915,112005.0
2020-02-18 14:00:00,57.69,57.71,57.63,57.7,67226.0,56.3915,56.4111,56.3329,56.4013,67226.0
2020-02-18 14:05:00,57.7,57.72,57.6,57.61,61907.0,56.4013,56.4209,56.3036,56.3133,61907.0
2020-02-18 14:10:00,57.62,57.62,57.54,57.59,100804.0,56.3231,56.3231,56.2449,56.2938,100804.0
2020-02-18 14:15:00,57.58,57.85,57.58,57.85,129762.0,56.284,56.5479,56.284,56.5479,129762.0
2020-02-18 14:20:00,57.84,57.87,57.76,57.86,129574.0,56.5382,56.5675,56.46,56.5577,129574.0
2020-02-18 14:25:00,57.87,57.89,57.77,57.79,71716.0,56.5675,56.587,56.4697,56.4893,71716.0
2020-02-18 14:30:00,57.79,57.82,57.73,57.76,100942.0,56.4893,56.5186,56.4306,56.46,100942.0
2020-02-18 14:35:00,57.76,57.81,57.72,57.77,129421.0,56.46,56.5088,56.4209,56.4697,129421.0
2020-02-18 14:40:00,57.77,57.96,57.75,57.92,252438.0,56.4697,56.6555,56.4502,56.6164,252438.0
2020-02-18 14:45:00,57.93,57.94,57.87,57.88,75623.0,56.6261,56.6359,56.5675,56.5773,75623.0
2020-02-18 14:50:00,57.88,57.91,57.81,57.81,70886.0,56.5773,56.6066,56.5088,56.5088,70886.0
2020-02-18 14:55:00,57.82,57.84,57.77,57.79,73508.0,56.5186,56.5382,56.4697,56.4893,73508.0
2020-02-18 15:00:00,57.79,57.85,57.76,57.83,86785.0,56.4893,56.5479,56.46,56.5284,86785.0
2020-02-18 15:05:00,57.82,57.83,57.77,57.8,79145.0,56.5186,56.5284,56.4697,56.4991,79145.0
2020-02-18 15:10:00,57.79,57.87,57.78,57.87,83735.0,56.4893,56.5675,56.4795,56.5675,83735.0
2020-02-18 15:15:00,57.87,57.87,57.74,57.76,92712.0,56.5675,56.5675,56.4404,56.46,92712.0
2020-02-18 15:20:00,57.76,57.78,57.68,57.73,82902.0,56.46,56.4795,56.3818,56.4306,82902.0
2020-02-18 15:25:00,57.73,57.79,57.7,57.72,77726.0,56.4306,56.4893,56.4013,56.4209,77726.0
2020-02-18 15:30:00,57.72,57.73,57.65,57.72,123478.0,56.4209,56.4306,56.3524,56.4209,123478.0
2020-02-18 15:35:00,57.73,57.77,57.72,57.76,151660.0,56.4306,56.4697,56.4209,56.46,151660.0
2020-02-18 15:40:00,57.76,57.83,57.73,57.81,199260.0,56.46,56.5284,56.4306,56.5088,199260.0
2020-02-18 15:45:00,57.82,57.82,57.75,57.76,196168.0,56.5186,56.5186,56.4502,56.46,196168.0
2020-02-18 15:50:00,57.76,57.79,57.69,57.79,256691.0,56.46,56.4893,56.3915,56.4893,256691.0
2020-02-18 15:55:00,57.8,57.82,57.72,57.75,488977.0,56.4991,56.5186,56.4209,56.4502,488977.0
2020-02-19 09:30:00,58.6,59.23,58.56,58.95,1842391.0,57.2811,57.8969,57.242,57.6232,1842391.0
2020-02-19 09:35:00,58.95,59.03,58.63,58.88,813511.0,57.6232,57.7014,57.3104,57.5548,813511.0
2020-02-19 09:40:00,58.89,59.25,58.85,58.98,483200.0,57.5645,57.9164,57.5254,57.6525,483200.0
2020-02-19 09:45:00,58.99,59.24,58.92,59.2,352702.0,57.6623,57.9067,57.5939,57.8676,352702.0
2020-02-19 09:50:00,59.19,59.42,59.15,59.29,559514.0,57.8578,58.0826,57.8187,57.9555,559514.0
2020-02-19 09:55:00,59.29,59.39,59.18,59.29,240971.0,57.9555,58.0533,57.848,57.9555,240971.0
2020-02-19 10:00:00,59.3,59.31,59.11,59.13,255871.0,57.9653,57.9751,57.7796,57.7991,255871.0
2020-02-19 10:05:00,59.14,59.25,59.03,59.16,252096.0,57.8089,57.9164,57.7014,57.8285,252096.0
2020-02-19 10:10:00,59.17,59.18,58.78,58.98,348472.0,57.8382,57.848,57.457,57.6525,348472.0
2020-02-19 10:15:00,58.98,58.99,58.85,58.87,202515.0,57.6525,57.6623,57.5254,57.545,202515.0
2020-02-19 10:20:00,58.87,59.0,58.82,58.96,209770.0,57.545,57.6721,57.4961,57.633,209770.0
2020-02-19 10:25:00,58.95,59.0,58.83,58.91,156013.0,57.6232,57.6721,57.5059,57.5841,156013.0
2020-02-19 10:30:00,58.91,58.97,58.85,58.86,117389.0,57.5841,57.6427,57.5254,57.5352,117389.0
2020-02-19 10:35:00,58.86,58.87,58.64,58.69,222923.0,57.5352,57.545,57.3202,57.369,222923.0
2020-02-19 10:40:00,58.69,58.79,58.63,58.76,286837.0,57.369,57.4668,57.3104,57.4375,286837.0
2020-02-19 10:45:00,58.76,58.82,58.69,58.77,163336.0,57.4375,57.4961,57.369,57.4472,163336.0
2020-02-19 10:50:00,58.77,58.8,58.69,58.74,83259.0,57.4472,57.4766,57.369,57.4179,83259.0
2020-02-19 10:55:00,58.73,58.84,58.71,58.73,100616.0,57.4081,57.5157,57.3886,57.4081,100616.0
2020-02-19 11:00:00,58.74,58.89,58.71,58.89,114989.0,57.4179,57.5645,57.3886,57.5645,114989.0
2020-02-19 11:05:00,58.89,58.93,58.82,58.9,113343.0,57.5645,57.6036,57.4961,57.5743,113343.0
2020-02-19 11:10:00,58.9,58.9,58.79,58.83,98281.0,57.5743,57.5743,57.4668,57.5059,98281.0
2020-02-19 11:15:00,58.83,58.97,58.82,58.97,159743.0,57.5059,57.6427,57.4961,57.6427,159743.0
2020-02-19 11:20:00,58.97,59.01,58.87,58.89,151991.0,57.6427,57.6818,57.545,57.5645,151991.0
2020-02-19 11:25:00,58.89,58.95,58.83,58.95,125247.0,57.5645,57.6232,57.5059,57.6232,125247.0
2020-02-19 11:30:00,58.95,59.08,58.95,59.07,200580.0,57.6232,57.7503,57.6232,57.7405,200580.0
2020-02-19 11:35:00,59.07,59.13,59.06,59.11,148047.0,57.7405,57.7991,57.7307,57.7796,148047.0
2020-02-19 11:40:00,59.11,59.16,59.1,59.14,135378.0,57.7796,57.8285,57.7698,57.8089,135378.0
2020-02-19 11:45:00,59.14,59.35,59.14,59.32,313809.0,57.8089,58.0142,57.8089,57.9849,313809.0
2020-02-19 11:50:00,59.33,59.37,59.16,59.18,206960.0,57.9946,58.0337,57.8285,57.848,206960.0
2020-02-19 11:55:00,59.18,59.26,59.16,59.23,75283.0,57.848,57.9262,57.8285,57.8969,75283.0
2020-02-19 12:00:00,59.23,59.25,59.15,59.22,130640.0,57.8969,57.9164,57.8187,57.8871,130640.0
2020-02-19 12:05:00,59.22,59.26,59.14,59.17,113962.0,57.8871,57.9262,57.8089,57.8382,113962.0
2020-02-19 12:10:00,59.17,59.24,59.16,59.19,57717.0,57.8382,57.9067,57.8285,57.8578,57717.0
2020-02-19 12:15:00,59.19,59.45,59.17,59.41,479140.0,57.8578,58.1119,57.8382,58.0728,479140.0
2020-02-19 12:20:00,59.41,59.55,59.4,59.5,561875.0,58.0728,58.2097,58.0631,58.1608,561875.0
2020-02-19 12:25:00,59.5,59.63,59.49,59.58,366301.0,58.1608,58.2879,58.151,58.239,366301.0
2020-02-19 12:30:00,59.59,59.75,59.58,59.71,295856.0,58.2488,58.4052,58.239,58.3661,295856.0
2020-02-19 12:35:00,59.72,59.85,59.71,59.84,316381.0,58.3759,58.5029,58.3661,58.4932,316381.0
2020-02-19 12:40:00,59.84,59.88,59.68,59.72,307408.0,58.4932,58.5323,58.3368,58.3759,307408.0
2020-02-19 12:45:00,59.72,59.84,59.68,59.83,185388.0,58.3759,58.4932,58.3368,58.4834,185388.0
2020-02-19 12:50:00,59.83,59.84,59.74,59.76,109228.0,58.4834,58.4932,58.3954,58.415,109228.0
2020-02-19 12:55:00,59.75,59.81,59.71,59.72,71379.0,58.4052,58.4638,58.3661,58.3759,71379.0
2020-02-19 13:00:00,59.72,59.73,59.59,59.6,123060.0,58.3759,58.3856,58.2488,58.2586,123060.0
2020-02-19 13:05:00,59.6,59.66,59.56,59.61,126192.0,58.2586,58.3172,58.2195,58.2683,126192.0
2020-02-19 13:10:00,59.61,59.65,59.6,59.6,55813.0,58.2683,58.3074,58.2586,58.2586,55813.0
2020-02-19 13:15:00,59.6,59.67,59.58,59.6,93246.0,58.2586,58.327,58.239,58.2586,93246.0
2020-02-19 13:20:00,59.6,59.64,59.59,59.62,41692.0,58.2586,58.2977,58.2488,58.2781,41692.0
2020-02-19 13:25:00,59.61,59.64,59.59,59.62,87350.0,58.2683,58.2977,58.2488,58.2781,87350.0
2020-02-19 13:30:00,59.63,59.64,59.47,59.54,145469.0,58.2879,58.2977,58.1315,58.1999,145469.0
2020-02-19 13:35:00,59.55,59.64,59.54,59.63,91487.0,58.2097,58.2977,58.1999,58.2879,91487.0
2020-02-19 13:40:00,59.62,59.65,59.6,59.62,61680.0,58.2781,58.3074,58.2586,58.2781,61680.0
2020-02-19 13:45:00,59.62,59.71,59.61,59.66,104889.0,58.2781,58.3661,58.2683,58.3172,104889.0
2020-02-19 13:50:00,59.66,59.71,59.65,59.67,103995.0,58.3172,58.3661,58.3074,58.327,103995.0
2020-02-19 13:55:00,59.67,59.69,59.56,59.59,92587.0,58.327,58.3465,58.2195,58.2488,92587.0
2020-02-19 14:00:00,59.59,59.71,59.52,59.7,244496.0,58.2488,58.3661,58.1804,58.3563,244496.0
2020-02-19 14:05:00,59.7,59.77,59.68,59.75,119384.0,58.3563,58.4247,58.3368,58.4052,119384.0
2020-02-19 14:10:00,59.75,59.82,59.72,59.77,135243.0,58.4052,58.4736,58.3759,58.4247,135243.0
2020-02-19 14:15:00,59.78,59.84,59.77,59.81,114275.0,58.4345,58.4932,58.4247,58.4638,114275.0
2020-02-19 14:20:00,59.81,59.84,59.76,59.8,156433.0,58.4638,58.4932,58.415,58.4541,156433.0
2020-02-19 14:25:00,59.81,59.84,59.79,59.81,97347.0,58.4638,58.4932,58.4443,58.4638,97347.0
2020-02-19 14:30:00,59.81,60.05,59.77,60.03,745842.0,58.4638,58.6984,58.4247,58.6789,745842.0
2020-02-19 14:35:00,60.04,60.25,60.02,60.1,709483.0,58.6887,58.8939,58.6691,58.7473,709483.0
2020-02-19 14:40:00,60.1,60.12,60.0,60.11,208300.0,58.7473,58.7669,58.6496,58.7571,208300.0
2020-02-19 14:45:00,60.11,60.15,59.93,59.94,221035.0,58.7571,58.7962,58.5811,58.5909,221035.0
2020-02-19 14:50:00,59.93,59.99,59.92,59.98,136301.0,58.5811,58.6398,58.5714,58.63,136301.0
2020-02-19 14:55:00,59.99,59.99,59.92,59.92,83663.0,58.6398,58.6398,58.5714,58.5714,83663.0
2020-02-19 15:00:00,59.93,60.0,59.86,59.91,192748.0,58.5811,58.6496,58.5127,58.5616,192748.0
2020-02-19 15:05:00,59.91,59.91,59.78,59.8,182369.0,58.5616,58.5616,58.4345,58.4541,182369.0
2020-02-19 15:10:00,59.81,59.88,59.78,59.79,155275.0,58.4638,58.5323,58.4345,58.4443,155275.0
2020-02-19 15:15:00,59.8,59.92,59.75,59.92,153846.0,58.4541,58.5714,58.4052,58.5714,153846.0
2020-02-19 15:20:00,59.92,60.0,59.89,60.0,201020.0,58.5714,58.6496,58.542,58.6496,201020.0
2020-02-19 15:25:00,60.0,60.02,59.96,60.01,215352.0,58.6496,58.6691,58.6105,58.6593,215352.0
2020-02-19 15:30:00,60.0,60.05,59.95,59.98,458019.0,58.6496,58.6984,58.6007,58.63,458019.0
2020-02-19 15:35:00,59.98,60.0,59.85,59.9,194422.0,58.63,58.6496,58.5029,58.5518,194422.0
2020-02-19 15:40:00,59.91,60.02,59.89,59.98,234909.0,58.5616,58.6691,58.542,58.63,234909.0
2020-02-19 15:45:00,59.98,60.02,59.95,59.96,230194.0,58.63,58.6691,58.6007,58.6105,230194.0
2020-02-19 15:50:00,59.96,60.0,59.93,59.95,545221.0,58.6105,58.6496,58.5811,58.6007,545221.0
2020-02-19 15:55:00,59.95,60.0,59.93,60.0,675431.0,58.6007,58.6496,58.5811,58.6496,675431.0
2020-02-20 09:30:00,59.88,59.99,59.55,59.84,1181168.0,58.5323,58.6398,58.2097,58.4932,1181168.0
2020-02-20 09:35:00,59.82,59.82,59.22,59.35,586380.0,58.4736,58.4736,57.8871,58.0142,586380.0
2020-02-20 09:40:00,59.36,59.47,59.24,59.25,321348.0,58.024,58.1315,57.9067,57.9164,321348.0
2020-02-20 09:45:00,59.25,59.42,59.18,59.31,286377.0,57.9164,58.0826,57.848,57.9751,286377.0
2020-02-20 09:50:00,59.31,59.7,59.31,59.59,428002.0,57.9751,58.3563,57.9751,58.2488,428002.0
2020-02-20 09:55:00,59.57,59.63,59.45,59.54,194807.0,58.2292,58.2879,58.1119,58.1999,194807.0
2020-02-20 10:00:00,59.54,59.65,59.46,59.65,174306.0,58.1999,58.3074,58.1217,58.3074,174306.0
2020-02-20 10:05:00,59.66,59.95,59.65,59.85,353323.0,58.3172,58.6007,58.3074,58.5029,353323.0
2020-02-20 10:10:00,59.85,59.92,59.77,59.85,186345.0,58.5029,58.5714,58.4247,58.5029,186345.0
2020-02-20 10:15:00,59.85,59.93,59.8,59.83,228267.0,58.5029,58.5811,58.4541,58.4834,228267.0
2020-02-20 10:20:00,59.82,59.84,59.46,59.49,208588.0,58.4736,58.4932,58.1217,58.151,208588.0
2020-02-20 10:25:00,59.48,59.62,59.48,59.54,124417.0,58.1413,58.2781,58.1413,58.1999,124417.0
2020-02-20 10:30:00,59.54,59.62,59.52,59.57,142896.0,58.1999,58.2781,58.1804,58.2292,142896.0
2020-02-20 10:35:00,59.56,59.59,59.44,59.57,201908.0,58.2195,58.2488,58.1022,58.2292,201908.0
2020-02-20 10:40:00,59.57,59.61,59.45,59.48,157645.0,58.2292,58.2683,58.1119,58.1413,157645.0
2020-02-20 10:45:00,59.48,59.5,59.33,59.37,224975.0,58.1413,58.1608,57.9946,58.0337,224975.0
2020-02-20 10:50:00,59.38,59.49,59.36,59.38,120546.0,58.0435,58.151,58.024,58.0435,120546.0
2020-02-20 10:55:00,59.38,59.48,59.37,59.46,105574.0,58.0435,58.1413,58.0337,58.1217,105574.0
2020-02-20 11:00:00,59.47,59.49,59.34,59.37,216140.0,58.1315,58.151,58.0044,58.0337,216140.0
2020-02-20 11:05:00,59.37,59.45,59.36,59.41,123579.0,58.0337,58.1119,58.024,58.0728,123579.0
2020-02-20 11:10:00,59.42,59.42,59.19,59.21,243044.0,58.0826,58.0826,57.8578,57.8773,243044.0
2020-02-20 11:15:00,59.2,59.2,58.89,59.08,449323.0,57.8676,57.8676,57.5645,57.7503,449323.0
2020-02-20 11:20:00,59.07,59.08,58.86,58.91,252131.0,57.7405,57.7503,57.5352,57.5841,252131.0
2020-02-20 11:25:00,58.9,58.92,58.57,58.59,435764.0,57.5743,57.5939,57.2517,57.2713,435764.0
2020-02-20 11:30:00,58.6,58.64,57.69,58.03,1001482.0,57.2811,57.3202,56.3915,56.7239,1001482.0
2020-02-20 11:35:00,58.04,58.55,57.9,58.5,400292.0,56.7337,57.2322,56.5968,57.1833,400292.0
2020-02-20 11:40:00,58.49,58.55,58.2,58.25,348986.0,57.1735,57.2322,56.8901,56.9389,348986.0
2020-02-20 11:45:00,58.25,58.38,58.05,58.05,358683.0,56.9389,57.066,56.7434,56.7434,358683.0
2020-02-20 11:50:00,58.05,58.63,58.03,58.6,480457.0,56.7434,57.3104,56.7239,57.2811,480457.0
2020-02-20 11:55:00,58.6,58.75,58.53,58.55,428973.0,57.2811,57.4277,57.2126,57.2322,428973.0
2020-02-20 12:00:00,58.54,58.54,58.3,58.38,233306.0,57.2224,57.2224,56.9878,57.066,233306.0
2020-02-20 12:05:00,58.37,58.47,58.21,58.23,179965.0,57.0562,57.154,56.8998,56.9194,179965.0
2020-02-20 12:10:00,58.23,58.63,58.22,58.55,216639.0,56.9194,57.3104,56.9096,57.2322,216639.0
2020-02-20 12:15:00,58.55,58.6,58.43,58.56,162317.0,57.2322,57.2811,57.1149,57.242,162317.0
2020-02-20 12:20:00,58.56,58.59,58.36,58.37,226203.0,57.242,57.2713,57.0465,57.0562,226203.0
2020-02-20 12:25:00,58.37,58.44,58.33,58.36,117797.0,57.0562,57.1247,57.0171,57.0465,117797.0
2020-02-20 12:30:00,58.38,58.54,58.3,58.5,162209.0,57.066,57.2224,56.9878,57.1833,162209.0
2020-02-20 12:35:00,58.5,58.53,58.35,58.39,84510.0,57.1833,57.2126,57.0367,57.0758,84510.0
2020-02-20 12:40:00,58.38,58.44,58.34,58.36,109159.0,57.066,57.1247,57.0269,57.0465,109159.0
2020-02-20 12:45:00,58.37,58.53,58.32,58.41,201772.0,57.0562,57.2126,57.0074,57.0953,201772.0
2020-02-20 12:50:00,58.4,58.45,58.33,58.4,137947.0,57.0856,57.1344,57.0171,57.0856,137947.0
2020-02-20 12:55:00,58.39,58.74,58.38,58.72,148336.0,57.0758,57.4179,57.066,57.3984,148336.0
2020-02-20 13:00:00,58.7,58.73,58.54,58.61,189689.0,57.3788,57.4081,57.2224,57.2908,189689.0
2020-02-20 13:05:00,58.61,58.76,58.57,58.75,124082.0,57.2908,57.4375,57.2517,57.4277,124082.0
2020-02-20 13:10:00,58.75,59.07,58.72,59.06,361580.0,57.4277,57.7405,57.3984,57.7307,361580.0
2020-02-20 13:15:00,59.06,59.11,58.76,58.79,267639.0,57.7307,57.7796,57.4375,57.4668,267639.0
2020-02-20 13:20:00,58.81,58.85,58.75,58.8,105214.0,57.4863,57.5254,57.4277,57.4766,105214.0
2020-02-20 13:25:00,58.8,58.9,58.74,58.84,89113.0,57.4766,57.5743,57.4179,57.5157,89113.0
2020-02-20 13:30:00,58.84,59.03,58.8,59.02,162279.0,57.5157,57.7014,57.4766,57.6916,162279.0
2020-02-20 13:35:00,59.01,59.01,58.77,58.83,152775.0,57.6818,57.6818,57.4472,57.5059,152775.0
2020-02-20 13:40:00,58.82,58.86,58.77,58.82,204666.0,57.4961,57.5352,57.4472,57.4961,204666.0
2020-02-20 13:45:00,58.82,58.95,58.8,58.85,94833.0,57.4961,57.6232,57.4766,57.5254,94833.0
2020-02-20 13:50:00,58.84,58.95,58.84,58.84,77773.0,57.5157,57.6232,57.5157,57.5157,77773.0
2020-02-20 13:55:00,58.85,58.88,58.76,58.78,77247.0,57.5254,57.5548,57.4375,57.457,77247.0
2020-02-20 14:00:00,58.78,59.04,58.78,59.04,270056.0,57.457,57.7112,57.457,57.7112,270056.0
2020-02-20 14:05:00,59.04,59.18,59.01,59.17,237428.0,57.7112,57.848,57.6818,57.8382,237428.0
2020-02-20 14:10:00,59.17,59.32,59.13,59.2,271558.0,57.8382,57.9849,57.7991,57.8676,271558.0
2020-02-20 14:15:00,59.2,59.24,59.13,59.15,93047.0,57.8676,57.9067,57.7991,57.8187,93047.0
2020-02-20 14:20:00,59.14,59.24,59.13,59.2,82377.0,57.8089,57.9067,57.7991,57.8676,82377.0
2020-02-20 14:25:00,59.2,59.2,59.13,59.15,63724.0,57.8676,57.8676,57.7991,57.8187,63724.0
2020-02-20 14:30:00,59.15,59.3,59.13,59.27,130081.0,57.8187,57.9653,57.7991,57.936,130081.0
2020-02-20 14:35:00,59.27,59.32,59.23,59.29,86618.0,57.936,57.9849,57.8969,57.9555,86618.0
2020-02-20 14:40:00,59.3,59.31,59.22,59.24,61344.0,57.9653,57.9751,57.8871,57.9067,61344.0
2020-02-20 14:45:00,59.23,59.28,59.23,59.25,69694.0,57.8969,57.9458,57.8969,57.9164,69694.0
2020-02-20 14:50:00,59.24,59.26,59.13,59.19,114627.0,57.9067,57.9262,57.7991,57.8578,114627.0
2020-02-20 14:55:00,59.19,59.25,59.16,59.24,111708.0,57.8578,57.9164,57.8285,57.9067,111708.0
2020-02-20 15:00:00,59.24,59.29,59.19,59.23,137046.0,57.9067,57.9555,57.8578,57.8969,137046.0
2020-02-20 15:05:00,59.23,59.28,59.14,59.18,128225.0,57.8969,57.9458,57.8089,57.848,128225.0
2020-02-20 15:10:00,59.18,59.19,59.05,59.1,142291.0,57.848,57.8578,57.7209,57.7698,142291.0
2020-02-20 15:15:00,59.1,59.23,59.07,59.21,120153.0,57.7698,57.8969,57.7405,57.8773,120153.0
2020-02-20 15:20:00,59.2,59.25,59.15,59.21,155042.0,57.8676,57.9164,57.8187,57.8773,155042.0
2020-02-20 15:25:00,59.21,59.21,59.07,59.07,143877.0,57.8773,57.8773,57.7405,57.7405,143877.0
2020-02-20 15:30:00,59.07,59.15,59.04,59.08,161485.0,57.7405,57.8187,57.7112,57.7503,161485.0
2020-02-20 15:35:00,59.08,59.1,59.0,59.03,103723.0,57.7503,57.7698,57.6721,57.7014,103723.0
2020-02-20 15:40:00,59.04,59.04,58.99,59.01,130160.0,57.7112,57.7112,57.6623,57.6818,130160.0
2020-02-20 15:45:00,59.02,59.03,58.83,58.84,241500.0,57.6916,57.7014,57.5059,57.5157,241500.0
2020-02-20 15:50:00,58.85,58.98,58.83,58.94,436175.0,57.5254,57.6525,57.5059,57.6134,436175.0
2020-02-20 15:55:00,58.95,59.09,58.91,58.99,426273.0,57.6232,57.76,57.5841,57.6623,426273.0
2020-02-21 09:30:00,58.55,58.73,58.15,58.29,1359883.0,57.2322,57.4081,56.8412,56.978,1359883.0
2020-02-21 09:35:00,58.31,58.39,57.89,57.92,796094.0,56.9976,57.0758,56.587,56.6164,796094.0
2020-02-21 09:40:00,57.91,58.05,57.72,57.93,525555.0,56.6066,56.7434,56.4209,56.6261,525555.0
2020-02-21 09:45:00,57.9,58.03,57.42,57.43,758158.0,56.5968,56.7239,56.1276,56.1374,758158.0
2020-02-21 09:50:00,57.43,57.7,57.42,57.68,459020.0,56.1374,56.4013,56.1276,56.3818,459020.0
2020-02-21 09:55:00,57.68,57.76,57.53,57.63,353923.0,56.3818,56.46,56.2351,56.3329,353923.0
2020-02-21 10:00:00,57.64,57.77,57.37,57.42,466908.0,56.3427,56.4697,56.0787,56.1276,466908.0
2020-02-21 10:05:00,57.42,57.68,57.37,57.57,224574.0,56.1276,56.3818,56.0787,56.2742,224574.0
2020-02-21 10:10:00,57.57,57.7,57.47,57.54,285138.0,56.2742,56.4013,56.1765,56.2449,285138.0
2020-02-21 10:15:00,57.54,57.81,57.53,57.72,340099.0,56.2449,56.5088,56.2351,56.4209,340099.0
2020-02-21 10:20:00,57.72,58.01,57.67,57.89,327003.0,56.4209,56.7043,56.372,56.587,327003.0
2020-02-21 10:25:00,57.89,57.98,57.75,57.75,278028.0,56.587,56.675,56.4502,56.4502,278028.0
2020-02-21 10:30:00,57.75,57.75,57.36,57.36,282858.0,56.4502,56.4502,56.069,56.069,282858.0
2020-02-21 10:35:00,57.36,57.47,57.18,57.22,455285.0,56.069,56.1765,55.893,55.9321,455285.0
2020-02-21 10:40:00,57.22,57.29,57.11,57.28,284644.0,55.9321,56.0005,55.8246,55.9908,284644.0
2020-02-21 10:45:00,57.28,57.5,57.17,57.42,350049.0,55.9908,56.2058,55.8832,56.1276,350049.0
2020-02-21 10:50:00,57.44,57.51,57.23,57.51,385268.0,56.1472,56.2156,55.9419,56.2156,385268.0
2020-02-21 10:55:00,57.51,57.6,57.34,57.36,250535.0,56.2156,56.3036,56.0494,56.069,250535.0
2020-02-21 11:00:00,57.35,57.42,57.21,57.37,315663.0,56.0592,56.1276,55.9223,56.0787,315663.0
2020-02-21 11:05:00,57.37,57.37,56.92,57.01,503808.0,56.0787,56.0787,55.6389,55.7269,503808.0
2020-02-21 11:10:00,57.04,57.2,57.03,57.1,331255.0,55.7562,55.9126,55.7464,55.8148,331255.0
2020-02-21 11:15:00,57.11,57.16,56.99,57.02,230539.0,55.8246,55.8735,55.7073,55.7366,230539.0
2020-02-21 11:20:00,57.03,57.23,57.0,57.19,274098.0,55.7464,55.9419,55.7171,55.9028,274098.0
2020-02-21 11:25:00,57.19,57.33,57.11,57.21,298670.0,55.9028,56.0396,55.8246,55.9223,298670.0
2020-02-21 11:30:00,57.2,57.39,57.19,57.3,218959.0,55.9126,56.0983,55.9028,56.0103,218959.0
2020-02-21 11:35:00,57.3,57.38,57.22,57.32,146059.0,56.0103,56.0885,55.9321,56.0299,146059.0
2020-02-21 11:40:00,57.31,57.33,57.15,57.28,181279.0,56.0201,56.0396,55.8637,55.9908,181279.0
2020-02-21 11:45:00,57.28,57.29,57.15,57.17,244353.0,55.9908,56.0005,55.8637,55.8832,244353.0
2020-02-21 11:50:00,57.17,57.26,57.15,57.22,104951.0,55.8832,55.9712,55.8637,55.9321,104951.0
2020-02-21 11:55:00,57.23,57.36,57.18,57.18,107028.0,55.9419,56.069,55.893,55.893,107028.0
2020-02-21 12:00:00,57.19,57.45,57.19,57.41,182721.0,55.9028,56.1569,55.9028,56.1178,182721.0
2020-02-21 12:05:00,57.41,57.5,57.23,57.25,151166.0,56.1178,56.2058,55.9419,55.9614,151166.0
2020-02-21 12:10:00,57.25,57.27,57.11,57.15,122694.0,55.9614,55.981,55.8246,55.8637,122694.0
2020-02-21 12:15:00,57.14,57.16,57.06,57.12,131419.0,55.8539,55.8735,55.7757,55.8344,131419.0
2020-02-21 12:20:00,57.12,57.29,57.05,57.06,408387.0,55.8344,56.0005,55.766,55.7757,408387.0
2020-02-21 12:25:00,57.06,57.11,57.01,57.04,134904.0,55.7757,55.8246,55.7269,55.7562,134904.0
2020-02-21 12:30:00,57.04,57.09,56.91,56.92,238089.0,55.7562,55.8051,55.6291,55.6389,238089.0
2020-02-21 12:35:00,56.92,57.06,56.88,57.03,242642.0,55.6389,55.7757,55.5998,55.7464,242642.0
2020-02-21 12:40:00,57.02,57.03,56.87,56.96,168240.0,55.7366,55.7464,55.59,55.678,168240.0
2020-02-21 12:45:00,56.95,56.95,56.73,56.77,246641.0,55.6682,55.6682,55.4532,55.4923,246641.0
2020-02-21 12:50:00,56.78,56.78,56.65,56.67,209643.0,55.502,55.502,55.375,55.3945,209643.0
2020-02-21 12:55:00,56.66,56.84,56.66,56.83,195099.0,55.3847,55.5607,55.3847,55.5509,195099.0
2020-02-21 13:00:00,56.84,57.04,56.79,56.96,292300.0,55.5607,55.7562,55.5118,55.678,292300.0
2020-02-21 13:05:00,56.95,56.95,56.74,56.77,122538.0,55.6682,55.6682,55.4629,55.4923,122538.0
2020-02-21 13:10:00,56.76,56.77,56.48,56.48,357849.0,55.4825,55.4923,55.2088,55.2088,357849.0
2020-02-21 13:15:00,56.49,56.69,56.47,56.68,477320.0,55.2186,55.4141,55.199,55.4043,477320.0
2020-02-21 13:20:00,56.69,56.78,56.54,56.68,321554.0,55.4141,55.502,55.2674,55.4043,321554.0
2020-02-21 13:25:00,56.68,56.79,56.6,56.6,213460.0,55.4043,55.5118,55.3261,55.3261,213460.0
2020-02-21 13:30:00,56.61,56.65,56.54,56.57,147689.0,55.3359,55.375,55.2674,55.2968,147689.0
2020-02-21 13:35:00,56.57,56.6,56.4,56.53,329599.0,55.2968,55.3261,55.1306,55.2577,329599.0
2020-02-21 13:40:00,56.54,56.59,56.47,56.54,243250.0,55.2674,55.3163,55.199,55.2674,243250.0
2020-02-21 13:45:00,56.54,56.62,56.5,56.5,222142.0,55.2674,55.3456,55.2283,55.2283,222142.0
2020-02-21 13:50:00,56.51,56.53,56.33,56.33,249404.0,55.2381,55.2577,55.0622,55.0622,249404.0
2020-02-21 13:55:00,56.34,56.48,56.29,56.34,248114.0,55.0719,55.2088,55.0231,55.0719,248114.0
2020-02-21 14:00:00,56.34,56.49,56.3,56.44,164508.0,55.0719,55.2186,55.0328,55.1697,164508.0
2020-02-21 14:05:00,56.43,56.44,56.17,56.21,285629.0,55.1599,55.1697,54.9058,54.9449,285629.0
2020-02-21 14:10:00,56.21,56.24,56.06,56.08,300920.0,54.9449,54.9742,54.7982,54.8178,300920.0
2020-02-21 14:15:00,56.08,56.12,56.01,56.05,215940.0,54.8178,54.8569,54.7494,54.7885,215940.0
2020-02-21 14:20:00,56.05,56.1,55.89,55.91,498188.0,54.7885,54.8373,54.6321,54.6516,498188.0
2020-02-21 14:25:00,55.91,56.27,55.89,56.21,335277.0,54.6516,55.0035,54.6321,54.9449,335277.0
2020-02-21 14:30:00,56.21,56.37,56.18,56.25,189603.0,54.9449,55.1013,54.9155,54.984,189603.0
2020-02-21 14:35:00,56.25,56.3,56.19,56.27,95996.0,54.984,55.0328,54.9253,55.0035,95996.0
2020-02-21 14:40:00,56.27,56.43,56.24,56.42,149960.0,55.0035,55.1599,54.9742,55.1501,149960.0
2020-02-21 14:45:00,56.42,56.5,56.32,56.43,313965.0,55.1501,55.2283,55.0524,55.1599,313965.0
2020-02-21 14:50:00,56.43,56.58,56.43,56.51,221137.0,55.1599,55.3065,55.1599,55.2381,221137.0
2020-02-21 14:55:00,56.51,56.61,56.48,56.56,192797.0,55.2381,55.3359,55.2088,55.287,192797.0
2020-02-21 15:00:00,56.53,56.58,56.5,56.53,163455.0,55.2577,55.3065,55.2283,55.2577,163455.0
2020-02-21 15:05:00,56.53,56.55,56.44,56.53,201594.0,55.2577,55.2772,55.1697,55.2577,201594.0
2020-02-21 15:10:00,56.53,56.67,56.51,56.61,229883.0,55.2577,55.3945,55.2381,55.3359,229883.0
2020-02-21 15:15:00,56.61,56.63,56.53,56.59,203163.0,55.3359,55.3554,55.2577,55.3163,203163.0
2020-02-21 15:20:00,56.59,56.68,56.51,56.66,187318.0,55.3163,55.4043,55.2381,55.3847,187318.0
2020-02-21 15:25:00,56.66,56.72,56.6,56.68,223638.0,55.3847,55.4434,55.3261,55.4043,223638.0
2020-02-21 15:30:00,56.67,56.78,56.65,56.7,230203.0,55.3945,55.502,55.375,55.4238,230203.0
2020-02-21 15:35:00,56.7,56.77,56.65,56.75,268716.0,55.4238,55.4923,55.375,55.4727,268716.0
2020-02-21 15:40:00,56.75,56.83,56.74,56.76,238457.0,55.4727,55.5509,55.4629,55.4825,238457.0
2020-02-21 15:45:00,56.77,56.98,56.76,56.98,356428.0,55.4923,55.6975,55.4825,55.6975,356428.0
2020-02-21 15:50:00,56.98,57.19,56.98,57.02,709026.0,55.6975,55.9028,55.6975,55.7366,709026.0
2020-02-21 15:55:00,57.02,57.09,56.94,56.99,844745.0,55.7366,55.8051,55.6584,55.7073,844745.0
2020-02-24 09:30:00,53.06,53.4,52.61,53.19,2500995.0,51.8658,52.1981,51.4259,51.9928,2500995.0
2020-02-24 09:35:00,53.2,54.24,53.19,54.19,1044973.0,52.0026,53.0192,51.9928,52.9703,1044973.0
2020-02-24 09:40:00,54.18,54.88,53.98,54.86,1159243.0,52.9605,53.6448,52.765,53.6252,1159243.0
2020-02-24 09:45:00,54.85,55.09,54.63,55.03,1027718.0,53.6155,53.8501,53.4004,53.7914,1027718.0
2020-02-24 09:50:00,55.01,55.03,54.7,55.0,985244.0,53.7719,53.7914,53.4688,53.7621,985244.0
2020-02-24 09:55:00,55.0,55.0,54.57,54.76,662200.0,53.7621,53.7621,53.3418,53.5275,662200.0
2020-02-24 10:00:00,54.75,55.1,54.66,54.69,606541.0,53.5177,53.8598,53.4297,53.4591,606541.0
2020-02-24 10:05:00,54.71,54.89,54.67,54.82,285989.0,53.4786,53.6546,53.4395,53.5861,285989.0
2020-02-24 10:10:00,54.81,55.42,54.71,55.37,474882.0,53.5764,54.1726,53.4786,54.1238,474882.0
2020-02-24 10:15:00,55.36,55.4,55.14,55.16,586660.0,54.114,54.1531,53.8989,53.9185,586660.0
2020-02-24 10:20:00,55.15,55.17,54.75,54.81,535977.0,53.9087,53.9283,53.5177,53.5764,535977.0
2020-02-24 10:25:00,54.8,54.88,54.37,54.4,558822.0,53.5666,53.6448,53.1463,53.1756,558822.0
2020-02-24 10:30:00,54.39,54.45,54.15,54.29,361405.0,53.1658,53.2245,52.9312,53.0681,361405.0
2020-02-24 10:35:00,54.29,54.43,54.28,54.4,303021.0,53.0681,53.2049,53.0583,53.1756,303021.0
2020-02-24 10:40:00,54.37,54.7,54.3,54.68,391978.0,53.1463,53.4688,53.0778,53.4493,391978.0
2020-02-24 10:45:00,54.69,54.75,54.5,54.75,199490.0,53.4591,53.5177,53.2733,53.5177,199490.0
2020-02-24 10:50:00,54.77,54.99,54.7,54.95,309478.0,53.5373,53.7523,53.4688,53.7132,309478.0
2020-02-24 10:55:00,54.95,55.07,54.93,54.96,283809.0,53.7132,53.8305,53.6937,53.723,283809.0
2020-02-24 11:00:00,54.96,54.98,54.55,54.58,242152.0,53.723,53.7425,53.3222,53.3515,242152.0
2020-02-24 11:05:00,54.59,54.83,54.58,54.68,212323.0,53.3613,53.5959,53.3515,53.4493,212323.0
2020-02-24 11:10:00,54.69,54.7,54.5,54.52,242749.0,53.4591,53.4688,53.2733,53.2929,242749.0
2020-02-24 11:15:00,54.52,54.87,54.43,54.77,345703.0,53.2929,53.635,53.2049,53.5373,345703.0
2020-02-24 11:20:00,54.78,54.88,54.69,54.77,199628.0,53.547,53.6448,53.4591,53.5373,199628.0
2020-02-24 11:25:00,54.76,54.83,54.72,54.8,180033.0,53.5275,53.5959,53.4884,53.5666,180033.0
2020-02-24 11:30:00,54.79,54.88,54.54,54.56,297669.0,53.5568,53.6448,53.3124,53.332,297669.0
2020-02-24 11:35:00,54.58,54.73,54.47,54.7,246236.0,53.3515,53.4982,53.244,53.4688,246236.0
2020-02-24 11:40:00,54.7,54.72,54.5,54.5,362563.0,53.4688,53.4884,53.2733,53.2733,362563.0
2020-02-24 11:45:00,54.51,54.51,54.4,54.49,230697.0,53.2831,53.2831,53.1756,53.2636,230697.0
2020-02-24 11:50:00,54.5,54.57,54.43,54.51,151426.0,53.2733,53.3418,53.2049,53.2831,151426.0
2020-02-24 11:55:00,54.5,54.78,54.42,54.48,286883.0,53.2733,53.547,53.1951,53.2538,286883.0
2020-02-24 12:00:00,54.46,54.46,54.23,54.3,216008.0,53.2342,53.2342,53.0094,53.0778,216008.0
2020-02-24 12:05:00,54.3,54.36,54.25,54.29,196058.0,53.0778,53.1365,53.029,53.0681,196058.0
2020-02-24 12:10:00,54.28,54.37,54.25,54.3,148139.0,53.0583,53.1463,53.029,53.0778,148139.0
2020-02-24 12:15:00,54.29,54.48,54.26,54.48,204582.0,53.0681,53.2538,53.0387,53.2538,204582.0
2020-02-24 12:20:00,54.48,54.59,54.41,54.47,193149.0,53.2538,53.3613,53.1854,53.244,193149.0
2020-02-24 12:25:00,54.47,54.73,54.46,54.6,253437.0,53.244,53.4982,53.2342,53.3711,253437.0
2020-02-24 12:30:00,54.58,54.61,54.42,54.46,175385.0,53.3515,53.3809,53.1951,53.2342,175385.0
2020-02-24 12:35:00,54.47,54.83,54.47,54.78,194691.0,53.244,53.5959,53.244,53.547,194691.0
2020-02-24 12:40:00,54.78,54.89,54.7,54.87,185401.0,53.547,53.6546,53.4688,53.635,185401.0
2020-02-24 12:45:00,54.88,54.89,54.79,54.83,193911.0,53.6448,53.6546,53.5568,53.5959,193911.0
2020-02-24 12:50:00,54.81,54.9,54.75,54.83,194096.0,53.5764,53.6643,53.5177,53.5959,194096.0
2020-02-24 12:55:00,54.83,54.87,54.66,54.69,254766.0,53.5959,53.635,53.4297,53.4591,254766.0
2020-02-24 13:00:00,54.67,54.67,54.51,54.62,282899.0,53.4395,53.4395,53.2831,53.3906,282899.0
2020-02-24 13:05:00,54.62,54.78,54.61,54.62,177153.0,53.3906,53.547,53.3809,53.3906,177153.0
2020-02-24 13:10:00,54.63,54.67,54.54,54.59,142455.0,53.4004,53.4395,53.3124,53.3613,142455.0
2020-02-24 13:15:00,54.58,54.61,54.5,54.58,252868.0,53.3515,53.3809,53.2733,53.3515,252868.0
2020-02-24 13:20:00,54.56,54.72,54.53,54.57,162311.0,53.332,53.4884,53.3027,53.3418,162311.0
2020-02-24 13:25:00,54.56,54.73,54.5,54.72,263705.0,53.332,53.4982,53.2733,53.4884,263705.0
2020-02-24 13:30:00,54.72,54.77,54.63,54.73,220894.0,53.4884,53.5373,53.4004,53.4982,220894.0
2020-02-24 13:35:00,54.73,54.83,54.66,54.74,193335.0,53.4982,53.5959,53.4297,53.5079,193335.0
2020-02-24 13:40:00,54.73,54.73,54.58,54.68,172808.0,53.4982,53.4982,53.3515,53.4493,172808.0
2020-02-24 13:45:00,54.68,54.78,54.62,54.69,227977.0,53.4493,53.547,53.3906,53.4591,227977.0
2020-02-24 13:50:00,54.7,54.79,54.58,54.65,127675.0,53.4688,53.5568,53.3515,53.42,127675.0
2020-02-24 13:55:00,54.66,54.72,54.57,54.68,113197.0,53.4297,53.4884,53.3418,53.4493,113197.0
2020-02-24 14:00:00,54.68,54.79,54.66,54.67,99777.0,53.4493,53.5568,53.4297,53.4395,99777.0
2020-02-24 14:05:00,54.67,54.73,54.41,54.45,197430.0,53.4395,53.4982,53.1854,53.2245,197430.0
2020-02-24 14:10:00,54.44,54.54,54.41,54.42,125081.0,53.2147,53.3124,53.1854,53.1951,125081.0
2020-02-24 14:15:00,54.41,54.54,54.38,54.46,113967.0,53.1854,53.3124,53.156,53.2342,113967.0
2020-02-24 14:20:00,54.46,54.62,54.46,54.6,96273.0,53.2342,53.3906,53.2342,53.3711,96273.0
2020-02-24 14:25:00,54.61,54.9,54.6,54.86,211297.0,53.3809,53.6643,53.3711,53.6252,211297.0
2020-02-24 14:30:00,54.86,54.96,54.85,54.87,184123.0,53.6252,53.723,53.6155,53.635,184123.0
2020-02-24 14:35:00,54.87,55.02,54.81,55.0,178538.0,53.635,53.7816,53.5764,53.7621,178538.0
2020-02-24 14:40:00,54.97,55.03,54.88,54.97,159730.0,53.7328,53.7914,53.6448,53.7328,159730.0
2020-02-24 14:45:00,54.98,55.15,54.96,55.1,261630.0,53.7425,53.9087,53.723,53.8598,261630.0
2020-02-24 14:50:00,55.1,55.21,54.99,55.17,259014.0,53.8598,53.9674,53.7523,53.9283,259014.0
2020-02-24 14:55:00,55.16,55.37,55.1,55.19,358465.0,53.9185,54.1238,53.8598,53.9478,358465.0
2020-02-24 15:00:00,55.19,55.46,55.14,55.35,263715.0,53.9478,54.2117,53.8989,54.1042,263715.0
2020-02-24 15:05:00,55.36,55.45,55.26,55.27,357876.0,54.114,54.202,54.0162,54.026,357876.0
2020-02-24 15:10:00,55.27,55.31,55.0,55.1,196682.0,54.026,54.0651,53.7621,53.8598,196682.0
2020-02-24 15:15:00,55.11,55.15,54.98,55.11,228521.0,53.8696,53.9087,53.7425,53.8696,228521.0
2020-02-24 15:20:00,55.11,55.26,55.03,55.08,295772.0,53.8696,54.0162,53.7914,53.8403,295772.0
2020-02-24 15:25:00,55.08,55.1,54.99,55.03,177604.0,53.8403,53.8598,53.7523,53.7914,177604.0
2020-02-24 15:30:00,55.03,55.06,54.9,54.94,279311.0,53.7914,53.8207,53.6643,53.7034,279311.0
2020-02-24 15:35:00,54.93,54.99,54.87,54.91,306920.0,53.6937,53.7523,53.635,53.6741,306920.0
2020-02-24 15:40:00,54.91,54.97,54.87,54.88,257229.0,53.6741,53.7328,53.635,53.6448,257229.0
2020-02-24 15:45:00,54.89,55.14,54.88,55.11,373640.0,53.6546,53.8989,53.6448,53.8696,373640.0
2020-02-24 15:50:00,55.11,55.11,54.93,54.97,777872.0,53.8696,53.8696,53.6937,53.7328,777872.0
2020-02-24 15:55:00,54.96,55.1,54.96,55.01,1548724.0,53.723,53.8598,53.723,53.7719,1548724.0
2020-02-25 09:30:00,54.84,55.28,54.32,54.5,2398509.0,53.6057,54.0358,53.0974,53.2733,2398509.0
2020-02-25 09:35:00,54.46,55.45,54.43,55.22,1356879.0,53.2342,54.202,53.2049,53.9771,1356879.0
2020-02-25 09:40:00,55.2,55.39,54.85,54.93,1217451.0,53.9576,54.1433,53.6155,53.6937,1217451.0
2020-02-25 09:45:00,54.93,55.13,54.54,55.08,1128604.0,53.6937,53.8892,53.3124,53.8403,1128604.0
2020-02-25 09:50:00,55.07,55.08,54.62,54.84,753856.0,53.8305,53.8403,53.3906,53.6057,753856.0
2020-02-25 09:55:00,54.85,54.99,54.67,54.67,519470.0,53.6155,53.7523,53.4395,53.4395,519470.0
2020-02-25 10:00:00,54.66,54.89,54.46,54.49,478719.0,53.4297,53.6546,53.2342,53.2636,478719.0
2020-02-25 10:05:00,54.5,54.58,54.34,54.35,283401.0,53.2733,53.3515,53.1169,53.1267,283401.0
2020-02-25 10:10:00,54.35,54.49,54.15,54.21,640086.0,53.1267,53.2636,52.9312,52.9899,640086.0
2020-02-25 10:15:00,54.22,54.31,53.95,54.01,544198.0,52.9996,53.0876,52.7357,52.7944,544198.0
2020-02-25 10:20:00,54.01,54.01,53.64,53.66,769422.0,52.7944,52.7944,52.4327,52.4523,769422.0
2020-02-25 10:25:00,53.66,53.76,53.43,53.56,751279.0,52.4523,52.55,52.2274,52.3545,751279.0
2020-02-25 10:30:00,53.56,53.7,53.15,53.41,639416.0,52.3545,52.4914,51.9537,52.2079,639416.0
2020-02-25 10:35:00,53.41,53.43,53.03,53.35,791872.0,52.2079,52.2274,51.8364,52.1492,791872.0
2020-02-25 10:40:00,53.35,53.68,53.18,53.63,391930.0,52.1492,52.4718,51.9831,52.4229,391930.0
2020-02-25 10:45:00,53.63,53.66,53.3,53.34,326453.0,52.4229,52.4523,52.1004,52.1395,326453.0
2020-02-25 10:50:00,53.33,53.33,52.93,53.14,721878.0,52.1297,52.1297,51.7387,51.944,721878.0
2020-02-25 10:55:00,53.15,53.21,52.97,53.08,796248.0,51.9537,52.0124,51.7778,51.8853,796248.0
2020-02-25 11:00:00,53.08,53.16,52.8,52.94,781154.0,51.8853,51.9635,51.6116,51.7485,781154.0
2020-02-25 11:05:00,52.94,53.16,52.82,52.94,586814.0,51.7485,51.9635,51.6312,51.7485,586814.0
2020-02-25 11:10:00,52.93,53.11,52.86,52.98,245111.0,51.7387,51.9146,51.6703,51.7876,245111.0
2020-02-25 11:15:00,52.98,52.98,52.62,52.85,503217.0,51.7876,51.7876,51.4357,51.6605,503217.0
2020-02-25 11:20:00,52.86,52.9,52.69,52.83,355725.0,51.6703,51.7094,51.5041,51.6409,355725.0
2020-02-25 11:25:00,52.82,53.04,52.78,52.98,371456.0,51.6312,51.8462,51.5921,51.7876,371456.0
2020-02-25 11:30:00,52.99,53.14,52.83,53.06,463438.0,51.7973,51.944,51.6409,51.8658,463438.0
2020-02-25 11:35:00,53.06,53.16,52.89,53.04,353434.0,51.8658,51.9635,51.6996,51.8462,353434.0
2020-02-25 11:40:00,53.03,53.07,52.82,52.84,294912.0,51.8364,51.8755,51.6312,51.6507,294912.0
2020-02-25 11:45:00,52.83,53.27,52.82,53.23,294592.0,51.6409,52.071,51.6312,52.0319,294592.0
2020-02-25 11:50:00,53.23,53.45,53.22,53.41,291008.0,52.0319,52.247,52.0222,52.2079,291008.0
2020-02-25 11:55:00,53.4,53.48,53.28,53.32,179933.0,52.1981,52.2763,52.0808,52.1199,179933.0
2020-02-25 12:00:00,53.32,53.38,53.03,53.07,219189.0,52.1199,52.1786,51.8364,51.8755,219189.0
2020-02-25 12:05:00,53.07,53.16,52.98,53.12,228803.0,51.8755,51.9635,51.7876,51.9244,228803.0
2020-02-25 12:10:00,53.11,53.25,53.03,53.06,252258.0,51.9146,52.0515,51.8364,51.8658,252258.0
2020-02-25 12:15:00,53.04,53.06,52.89,52.94,263728.0,51.8462,51.8658,51.6996,51.7485,263728.0
2020-02-25 12:20:00,52.94,52.99,52.8,52.93,123930.0,51.7485,51.7973,51.6116,51.7387,123930.0
2020-02-25 12:25:00,52.94,53.01,52.84,52.94,160530.0,51.7485,51.8169,51.6507,51.7485,160530.0
2020-02-25 12:30:00,52.93,53.1,52.89,53.03,222335.0,51.7387,51.9049,51.6996,51.8364,222335.0
2020-02-25 12:35:00,53.02,53.13,53.0,53.05,139013.0,51.8267,51.9342,51.8071,51.856,139013.0
2020-02-25 12:40:00,53.03,53.05,52.78,52.86,294456.0,51.8364,51.856,51.5921,51.6703,294456.0
2020-02-25 12:45:00,52.85,52.87,52.71,52.84,255159.0,51.6605,51.68,51.5236,51.6507,255159.0
2020-02-25 12:50:00,52.84,53.03,52.81,52.96,258350.0,51.6507,51.8364,51.6214,51.768,258350.0
2020-02-25 12:55:00,52.97,52.98,52.8,52.84,140288.0,51.7778,51.7876,51.6116,51.6507,140288.0
2020-02-25 13:00:00,52.83,52.95,52.66,52.82,392704.0,51.6409,51.7582,51.4748,51.6312,392704.0
2020-02-25 13:05:00,52.82,52.96,52.65,52.9,258518.0,51.6312,51.768,51.465,51.7094,258518.0
2020-02-25 13:10:00,52.9,52.99,52.72,52.77,187730.0,51.7094,51.7973,51.5334,51.5823,187730.0
2020-02-25 13:15:00,52.77,52.77,52.42,52.51,477296.0,51.5823,51.5823,51.2402,51.3281,477296.0
2020-02-25 13:20:00,52.51,52.63,52.48,52.52,224932.0,51.3281,51.4454,51.2988,51.3379,224932.0
2020-02-25 13:25:00,52.52,52.62,52.45,52.58,252890.0,51.3379,51.4357,51.2695,51.3966,252890.0
2020-02-25 13:30:00,52.57,52.6,52.5,52.6,251717.0,51.3868,51.4161,51.3184,51.4161,251717.0
2020-02-25 13:35:00,52.6,52.64,52.48,52.52,243398.0,51.4161,51.4552,51.2988,51.3379,243398.0
2020-02-25 13:40:00,52.51,52.74,52.42,52.59,276609.0,51.3281,51.553,51.2402,51.4063,276609.0
2020-02-25 13:45:00,52.59,52.68,52.49,52.54,304852.0,51.4063,51.4943,51.3086,51.3575,304852.0
2020-02-25 13:50:00,52.54,52.71,52.39,52.48,209374.0,51.3575,51.5236,51.2108,51.2988,209374.0
2020-02-25 13:55:00,52.46,52.48,52.07,52.07,461243.0,51.2793,51.2988,50.898,50.898,461243.0
2020-02-25 14:00:00,52.07,52.24,51.91,52.14,784121.0,50.898,51.0642,50.7416,50.9665,784121.0
2020-02-25 14:05:00,52.14,52.2,51.77,51.92,510438.0,50.9665,51.0251,50.6048,50.7514,510438.0
2020-02-25 14:10:00,51.92,52.25,51.88,52.12,407567.0,50.7514,51.074,50.7123,50.9469,407567.0
2020-02-25 14:15:00,52.12,52.2,51.86,51.96,356112.0,50.9469,51.0251,50.6928,50.7905,356112.0
2020-02-25 14:20:00,51.95,52.1,51.87,51.95,251291.0,50.7807,50.9274,50.7025,50.7807,251291.0
2020-02-25 14:25:00,51.95,52.01,51.63,51.64,480865.0,50.7807,50.8394,50.4679,50.4777,480865.0
2020-02-25 14:30:00,51.64,52.08,51.55,51.97,401152.0,50.4777,50.9078,50.3897,50.8003,401152.0
2020-02-25 14:35:00,51.96,52.0,51.77,51.8,236831.0,50.7905,50.8296,50.6048,50.6341,236831.0
2020-02-25 14:40:00,51.79,52.21,51.76,52.19,306346.0,50.6243,51.0349,50.595,51.0153,306346.0
2020-02-25 14:45:00,52.19,52.33,52.03,52.28,311355.0,51.0153,51.1522,50.8589,51.1033,311355.0
2020-02-25 14:50:00,52.29,52.43,52.19,52.42,271641.0,51.1131,51.2499,51.0153,51.2402,271641.0
2020-02-25 14:55:00,52.43,52.45,52.23,52.3,253940.0,51.2499,51.2695,51.0544,51.1229,253940.0
2020-02-25 15:00:00,52.31,52.59,52.3,52.35,315545.0,51.1326,51.4063,51.1229,51.1717,315545.0
2020-02-25 15:05:00,52.34,52.62,52.33,52.47,319041.0,51.162,51.4357,51.1522,51.289,319041.0
2020-02-25 15:10:00,52.46,52.5,52.2,52.3,633435.0,51.2793,51.3184,51.0251,51.1229,633435.0
2020-02-25 15:15:00,52.31,52.5,52.22,52.31,451711.0,51.1326,51.3184,51.0447,51.1326,451711.0
2020-02-25 15:20:00,52.3,52.4,51.98,52.11,343814.0,51.1229,51.2206,50.8101,50.9371,343814.0
2020-02-25 15:25:00,52.11,52.29,52.03,52.06,206556.0,50.9371,51.1131,50.8589,50.8883,206556.0
2020-02-25 15:30:00,52.04,52.14,51.83,51.98,457479.0,50.8687,50.9665,50.6634,50.8101,457479.0
2020-02-25 15:35:00,51.98,52.0,51.69,51.72,311819.0,50.8101,50.8296,50.5266,50.5559,311819.0
2020-02-25 15:40:00,51.72,52.12,51.72,51.97,384468.0,50.5559,50.9469,50.5559,50.8003,384468.0
2020-02-25 15:45:00,51.98,52.25,51.97,51.99,435992.0,50.8101,51.074,50.8003,50.8198,435992.0
2020-02-25 15:50:00,51.99,52.42,51.88,52.25,1187484.0,50.8198,51.2402,50.7123,51.074,1187484.0
2020-02-25 15:55:00,52.25,52.25,52.03,52.1,1322476.0,51.074,51.074,50.8589,50.9274,1322476.0
2020-02-26 09:30:00,52.74,54.0,52.65,53.38,1795882.0,51.553,52.7846,51.465,52.1786,1795882.0
2020-02-26 09:35:00,53.36,53.75,53.35,53.67,750125.0,52.159,52.5402,52.1492,52.462,750125.0
2020-02-26 09:40:00,53.66,53.97,53.58,53.82,696941.0,52.4523,52.7553,52.3741,52.6086,696941.0
2020-02-26 09:45:00,53.82,53.92,53.66,53.81,447149.0,52.6086,52.7064,52.4523,52.5989,447149.0
2020-02-26 09:50:00,53.81,53.96,53.55,53.87,506397.0,52.5989,52.7455,52.3447,52.6575,506397.0
2020-02-26 09:55:00,53.88,53.9,53.63,53.7,358047.0,52.6673,52.6868,52.4229,52.4914,358047.0
2020-02-26 10:00:00,53.68,53.74,53.39,53.5,424699.0,52.4718,52.5305,52.1883,52.2959,424699.0
2020-02-26 10:05:00,53.52,53.65,53.4,53.65,374574.0,52.3154,52.4425,52.1981,52.4425,374574.0
2020-02-26 10:10:00,53.65,53.95,53.5,53.88,358705.0,52.4425,52.7357,52.2959,52.6673,358705.0
2020-02-26 10:15:00,53.87,54.04,53.85,53.96,374602.0,52.6575,52.8237,52.638,52.7455,374602.0
2020-02-26 10:20:00,53.96,54.06,53.83,53.98,335050.0,52.7455,52.8432,52.6184,52.765,335050.0
2020-02-26 10:25:00,53.98,54.09,53.82,53.84,236087.0,52.765,52.8726,52.6086,52.6282,236087.0
2020-02-26 10:30:00,53.85,53.97,53.73,53.97,232922.0,52.638,52.7553,52.5207,52.7553,232922.0
2020-02-26 10:35:00,53.97,54.1,53.83,53.91,290711.0,52.7553,52.8823,52.6184,52.6966,290711.0
2020-02-26 10:40:00,53.9,54.27,53.86,54.24,319603.0,52.6868,53.0485,52.6477,53.0192,319603.0
2020-02-26 10:45:00,54.23,54.24,53.87,53.97,227230.0,53.0094,53.0192,52.6575,52.7553,227230.0
2020-02-26 10:50:00,53.98,54.12,53.86,53.88,273293.0,52.765,52.9019,52.6477,52.6673,273293.0
2020-02-26 10:55:00,53.89,53.92,53.68,53.74,560410.0,52.6771,52.7064,52.4718,52.5305,560410.0
2020-02-26 11:00:00,53.76,53.76,53.48,53.54,255693.0,52.55,52.55,52.2763,52.335,255693.0
2020-02-26 11:05:00,53.56,53.56,53.38,53.39,131938.0,52.3545,52.3545,52.1786,52.1883,131938.0
2020-02-26 11:10:00,53.41,53.45,53.25,53.42,232309.0,52.2079,52.247,52.0515,52.2177,232309.0
2020-02-26 11:15:00,53.41,53.66,53.38,53.66,222076.0,52.2079,52.4523,52.1786,52.4523,222076.0
2020-02-26 11:20:00,53.66,53.9,53.65,53.88,239673.0,52.4523,52.6868,52.4425,52.6673,239673.0
2020-02-26 11:25:00,53.87,53.97,53.73,53.76,252267.0,52.6575,52.7553,52.5207,52.55,252267.0
2020-02-26 11:30:00,53.75,53.76,53.58,53.7,193930.0,52.5402,52.55,52.3741,52.4914,193930.0
2020-02-26 11:35:00,53.71,53.75,53.55,53.72,187064.0,52.5011,52.5402,52.3447,52.5109,187064.0
2020-02-26 11:40:00,53.72,53.8,53.61,53.64,179176.0,52.5109,52.5891,52.4034,52.4327,179176.0
2020-02-26 11:45:00,53.64,53.64,53.44,53.46,203028.0,52.4327,52.4327,52.2372,52.2568,203028.0
2020-02-26 11:50:00,53.47,53.48,53.26,53.27,140564.0,52.2665,52.2763,52.0613,52.071,140564.0
2020-02-26 11:55:00,53.28,53.34,53.17,53.21,588735.0,52.0808,52.1395,51.9733,52.0124,588735.0
2020-02-26 12:00:00,53.21,53.32,52.95,52.96,389882.0,52.0124,52.1199,51.7582,51.768,389882.0
2020-02-26 12:05:00,52.96,53.0,52.62,52.76,390475.0,51.768,51.8071,51.4357,51.5725,390475.0
2020-02-26 12:10:00,52.76,52.87,52.7,52.79,222316.0,51.5725,51.68,51.5139,51.6018,222316.0
2020-02-26 12:15:00,52.78,52.78,52.5,52.74,328510.0,51.5921,51.5921,51.3184,51.553,328510.0
2020-02-26 12:20:00,52.73,53.05,52.72,52.91,240111.0,51.5432,51.856,51.5334,51.7191,240111.0
2020-02-26 12:25:00,52.92,52.95,52.74,52.93,137898.0,51.7289,51.7582,51.553,51.7387,137898.0
2020-02-26 12:30:00,52.93,53.13,52.93,53.07,198521.0,51.7387,51.9342,51.7387,51.8755,198521.0
2020-02-26 12:35:00,53.08,53.18,52.98,53.04,179362.0,51.8853,51.9831,51.7876,51.8462,179362.0
2020-02-26 12:40:00,53.03,53.05,52.78,52.79,132908.0,51.8364,51.856,51.5921,51.6018,132908.0
2020-02-26 12:45:00,52.8,53.06,52.8,52.88,128701.0,51.6116,51.8658,51.6116,51.6898,128701.0
2020-02-26 12:50:00,52.9,53.03,52.82,52.86,99202.0,51.7094,51.8364,51.6312,51.6703,99202.0
2020-02-26 12:55:00,52.89,52.92,52.75,52.83,119213.0,51.6996,51.7289,51.5627,51.6409,119213.0
2020-02-26 13:00:00,52.83,52.94,52.8,52.84,78865.0,51.6409,51.7485,51.6116,51.6507,78865.0
2020-02-26 13:05:00,52.85,52.9,52.67,52.75,212558.0,51.6605,51.7094,51.4845,51.5627,212558.0
2020-02-26 13:10:00,52.75,52.78,52.65,52.7,118667.0,51.5627,51.5921,51.465,51.5139,118667.0
2020-02-26 13:15:00,52.7,52.78,52.57,52.66,301635.0,51.5139,51.5921,51.3868,51.4748,301635.0
2020-02-26 13:20:00,52.68,52.73,52.58,52.62,191025.0,51.4943,51.5432,51.3966,51.4357,191025.0
2020-02-26 13:25:00,52.62,52.85,52.61,52.76,181684.0,51.4357,51.6605,51.4259,51.5725,181684.0
2020-02-26 13:30:00,52.75,52.78,52.23,52.24,377988.0,51.5627,51.5921,51.0544,51.0642,377988.0
2020-02-26 13:35:00,52.24,52.28,51.9,52.04,564287.0,51.0642,51.1033,50.7319,50.8687,564287.0
2020-02-26 13:40:00,52.04,52.14,51.89,51.93,248697.0,50.8687,50.9665,50.7221,50.7612,248697.0
2020-02-26 13:45:00,51.92,52.49,51.88,52.39,483418.0,50.7514,51.3086,50.7123,51.2108,483418.0
2020-02-26 13:50:00,52.38,52.41,52.22,52.23,233337.0,51.2011,51.2304,51.0447,51.0544,233337.0
2020-02-26 13:55:00,52.24,52.25,51.93,52.03,275261.0,51.0642,51.074,50.7612,50.8589,275261.0
2020-02-26 14:00:00,52.03,52.39,51.94,52.17,219055.0,50.8589,51.2108,50.771,50.9958,219055.0
2020-02-26 14:05:00,52.17,52.46,52.17,52.26,142652.0,50.9958,51.2793,50.9958,51.0838,142652.0
2020-02-26 14:10:00,52.3,52.47,52.16,52.46,116024.0,51.1229,51.289,50.986,51.2793,116024.0
2020-02-26 14:15:00,52.48,52.48,52.07,52.09,182797.0,51.2988,51.2988,50.898,50.9176,182797.0
2020-02-26 14:20:00,52.1,52.3,52.05,52.25,352567.0,50.9274,51.1229,50.8785,51.074,352567.0
2020-02-26 14:25:00,52.24,52.41,52.04,52.04,236218.0,51.0642,51.2304,50.8687,50.8687,236218.0
2020-02-26 14:30:00,52.06,52.28,51.92,52.03,211163.0,50.8883,51.1033,50.7514,50.8589,211163.0
2020-02-26 14:35:00,52.05,52.35,52.0,52.27,193697.0,50.8785,51.1717,50.8296,51.0935,193697.0
2020-02-26 14:40:00,52.27,52.31,52.02,52.1,212520.0,51.0935,51.1326,50.8492,50.9274,212520.0
2020-02-26 14:45:00,52.11,52.31,52.06,52.23,203417.0,50.9371,51.1326,50.8883,51.0544,203417.0
2020-02-26 14:50:00,52.19,52.2,52.03,52.18,143565.0,51.0153,51.0251,50.8589,51.0056,143565.0
2020-02-26 14:55:00,52.17,52.32,52.03,52.04,215418.0,50.9958,51.1424,50.8589,50.8687,215418.0
2020-02-26 15:00:00,52.05,52.34,52.04,52.25,189845.0,50.8785,51.162,50.8687,51.074,189845.0
2020-02-26 15:05:00,52.24,52.3,52.1,52.25,130728.0,51.0642,51.1229,50.9274,51.074,130728.0
2020-02-26 15:10:00,52.26,52.43,52.15,52.31,269367.0,51.0838,51.2499,50.9762,51.1326,269367.0
2020-02-26 15:15:00,52.31,52.62,52.3,52.61,329820.0,51.1326,51.4357,51.1229,51.4259,329820.0
2020-02-26 15:20:00,52.61,52.63,52.36,52.41,216481.0,51.4259,51.4454,51.1815,51.2304,216481.0
2020-02-26 15:25:00,52.41,52.45,52.23,52.28,233612.0,51.2304,51.2695,51.0544,51.1033,233612.0
2020-02-26 15:30:00,52.28,52.32,52.08,52.13,137699.0,51.1033,51.1424,50.9078,50.9567,137699.0
2020-02-26 15:35:00,52.14,52.26,52.11,52.23,193251.0,50.9665,51.0838,50.9371,51.0544,193251.0
2020-02-26 15:40:00,52.22,52.22,52.1,52.2,186957.0,51.0447,51.0447,50.9274,51.0251,186957.0
2020-02-26 15:45:00,52.21,52.27,52.15,52.23,283463.0,51.0349,51.0935,50.9762,51.0544,283463.0
2020-02-26 15:50:00,52.23,52.44,52.18,52.39,507594.0,51.0544,51.2597,51.0056,51.2108,507594.0
2020-02-26 15:55:00,52.4,52.44,52.35,52.37,886975.0,51.2206,51.2597,51.1717,51.1913,886975.0
2020-02-27 09:30:00,50.77,51.3,50.45,51.01,1515556.0,49.6273,50.1454,49.3145,49.8619,1515556.0
2020-02-27 09:35:00,51.01,51.48,50.78,51.34,1280602.0,49.8619,50.3213,49.6371,50.1845,1280602.0
2020-02-27 09:40:00,51.32,51.36,50.86,51.02,889889.0,50.1649,50.204,49.7153,49.8717,889889.0
2020-02-27 09:45:00,51.0,51.02,50.27,50.62,822145.0,49.8521,49.8717,49.1386,49.4807,822145.0
2020-02-27 09:50:00,50.62,50.98,50.59,50.86,1115451.0,49.4807,49.8326,49.4513,49.7153,1115451.0
2020-02-27 09:55:00,50.86,51.25,50.81,50.91,795731.0,49.7153,50.0965,49.6664,49.7641,795731.0
2020-02-27 10:00:00,50.89,51.12,50.4,50.43,576186.0,49.7446,49.9694,49.2656,49.2949,576186.0
2020-02-27 10:05:00,50.43,50.5,50.22,50.29,676942.0,49.2949,49.3634,49.0897,49.1581,676942.0
2020-02-27 10:10:00,50.27,50.57,50.19,50.5,786815.0,49.1386,49.4318,49.0604,49.3634,786815.0
2020-02-27 10:15:00,50.48,50.52,50.25,50.32,656183.0,49.3438,49.3829,49.119,49.1874,656183.0
2020-02-27 10:20:00,50.31,50.37,50.03,50.13,492513.0,49.1777,49.2363,48.904,49.0017,492513.0
2020-02-27 10:25:00,50.12,50.28,50.05,50.22,609380.0,48.9919,49.1483,48.9235,49.0897,609380.0
2020-02-27 10:30:00,50.23,50.31,49.99,50.03,867368.0,49.0995,49.1777,48.8649,48.904,867368.0
2020-02-27 10:35:00,50.03,50.55,50.0,50.47,522244.0,48.904,49.4122,48.8746,49.334,522244.0
2020-02-27 10:40:00,50.47,50.58,50.23,50.42,443758.0,49.334,49.4416,49.0995,49.2852,443758.0
2020-02-27 10:45:00,50.41,50.94,50.41,50.8,403102.0,49.2754,49.7935,49.2754,49.6566,403102.0
2020-02-27 10:50:00,50.79,50.93,50.7,50.79,290781.0,49.6468,49.7837,49.5589,49.6468,290781.0
2020-02-27 10:55:00,50.79,51.1,50.67,51.09,340999.0,49.6468,49.9499,49.5295,49.9401,340999.0
2020-02-27 11:00:00,51.08,51.2,50.76,51.0,348134.0,49.9303,50.0476,49.6175,49.8521,348134.0
2020-02-27 11:05:00,51.0,52.05,50.95,52.0,916036.0,49.8521,50.8785,49.8032,50.8296,916036.0
2020-02-27 11:10:00,52.0,52.04,51.48,51.7,469135.0,50.8296,50.8687,50.3213,50.5364,469135.0
2020-02-27 11:15:00,51.71,51.79,51.52,51.67,311447.0,50.5461,50.6243,50.3604,50.507,311447.0
2020-02-27 11:20:00,51.66,51.66,51.13,51.19,265568.0,50.4973,50.4973,49.9792,50.0378,265568.0
2020-02-27 11:25:00,51.2,51.21,50.86,50.91,212943.0,50.0476,50.0574,49.7153,49.7641,212943.0
2020-02-27 11:30:00,50.92,51.22,50.87,51.04,141303.0,49.7739,50.0672,49.725,49.8912,141303.0
2020-02-27 11:35:00,51.05,51.14,50.92,51.05,211046.0,49.901,49.989,49.7739,49.901,211046.0
2020-02-27 11:40:00,51.03,51.36,51.02,51.11,322043.0,49.8814,50.204,49.8717,49.9596,322043.0
2020-02-27 11:45:00,51.08,51.44,50.89,51.3,215171.0,49.9303,50.2822,49.7446,50.1454,215171.0
2020-02-27 11:50:00,51.31,51.62,51.28,51.57,174004.0,50.1551,50.4582,50.1258,50.4093,174004.0
2020-02-27 11:55:00,51.56,51.91,51.45,51.84,236766.0,50.3995,50.7416,50.292,50.6732,236766.0
2020-02-27 12:00:00,51.82,51.91,51.51,51.6,268288.0,50.6537,50.7416,50.3506,50.4386,268288.0
2020-02-27 12:05:00,51.57,51.76,51.49,51.71,446601.0,50.4093,50.595,50.3311,50.5461,446601.0
2020-02-27 12:10:00,51.73,52.01,51.72,52.0,444173.0,50.5657,50.8394,50.5559,50.8296,444173.0
2020-02-27 12:15:00,51.99,52.02,51.81,51.98,265992.0,50.8198,50.8492,50.6439,50.8101,265992.0
2020-02-27 12:20:00,51.97,52.01,51.59,51.75,385480.0,50.8003,50.8394,50.4288,50.5852,385480.0
2020-02-27 12:25:00,51.74,52.03,51.74,52.0,211847.0,50.5755,50.8589,50.5755,50.8296,211847.0
2020-02-27 12:30:00,51.99,52.42,51.93,52.33,339575.0,50.8198,51.2402,50.7612,51.1522,339575.0
2020-02-27 12:35:00,52.32,52.57,52.29,52.55,474534.0,51.1424,51.3868,51.1131,51.3672,474534.0
2020-02-27 12:40:00,52.55,52.55,52.37,52.43,611269.0,51.3672,51.3672,51.1913,51.2499,611269.0
2020-02-27 12:45:00,52.42,52.85,52.38,52.83,374706.0,51.2402,51.6605,51.2011,51.6409,374706.0
2020-02-27 12:50:00,52.83,52.84,52.51,52.71,417183.0,51.6409,51.6507,51.3281,51.5236,417183.0
2020-02-27 12:55:00,52.71,52.71,52.35,52.39,238905.0,51.5236,51.5236,51.1717,51.2108,238905.0
2020-02-27 13:00:00,52.39,52.46,52.18,52.41,305721.0,51.2108,51.2793,51.0056,51.2304,305721.0
2020-02-27 13:05:00,52.4,52.46,52.22,52.42,324994.0,51.2206,51.2793,51.0447,51.2402,324994.0
2020-02-27 13:10:00,52.42,52.67,52.4,52.64,426896.0,51.2402,51.4845,51.2206,51.4552,426896.0
2020-02-27 13:15:00,52.62,52.65,52.28,52.36,212879.0,51.4357,51.465,51.1033,51.1815,212879.0
2020-02-27 13:20:00,52.35,52.49,52.3,52.47,213796.0,51.1717,51.3086,51.1229,51.289,213796.0
2020-02-27 13:25:00,52.46,52.58,52.16,52.16,264290.0,51.2793,51.3966,50.986,50.986,264290.0
2020-02-27 13:30:00,52.16,52.38,52.08,52.23,218212.0,50.986,51.2011,50.9078,51.0544,218212.0
2020-02-27 13:35:00,52.23,52.23,51.93,52.03,225420.0,51.0544,51.0544,50.7612,50.8589,225420.0
2020-02-27 13:40:00,52.04,52.19,51.65,51.8,369606.0,50.8687,51.0153,50.4875,50.6341,369606.0
2020-02-27 13:45:00,51.77,52.11,51.72,52.02,272284.0,50.6048,50.9371,50.5559,50.8492,272284.0
2020-02-27 13:50:00,52.01,52.3,51.76,52.18,252968.0,50.8394,51.1229,50.595,51.0056,252968.0
2020-02-27 13:55:00,52.17,52.29,51.8,51.93,317712.0,50.9958,51.1131,50.6341,50.7612,317712.0
2020-02-27 14:00:00,51.92,52.02,51.73,51.94,180629.0,50.7514,50.8492,50.5657,50.771,180629.0
2020-02-27 14:05:00,51.94,52.07,51.79,51.83,190494.0,50.771,50.898,50.6243,50.6634,190494.0
2020-02-27 14:10:00,51.83,52.01,51.74,51.98,145751.0,50.6634,50.8394,50.5755,50.8101,145751.0
2020-02-27 14:15:00,51.96,52.1,51.75,51.75,250364.0,50.7905,50.9274,50.5852,50.5852,250364.0
2020-02-27 14:20:00,51.77,52.04,51.75,52.02,184739.0,50.6048,50.8687,50.5852,50.8492,184739.0
2020-02-27 14:25:00,52.03,52.19,51.96,52.17,182593.0,50.8589,51.0153,50.7905,50.9958,182593.0
2020-02-27 14:30:00,52.16,52.17,51.86,51.98,202658.0,50.986,50.9958,50.6928,50.8101,202658.0
2020-02-27 14:35:00,51.97,52.08,51.92,51.95,128924.0,50.8003,50.9078,50.7514,50.7807,128924.0
2020-02-27 14:40:00,51.96,52.06,51.89,52.04,160438.0,50.7905,50.8883,50.7221,50.8687,160438.0
2020-02-27 14:45:00,52.03,52.03,51.89,51.95,127818.0,50.8589,50.8589,50.7221,50.7807,127818.0
2020-02-27 14:50:00,51.96,52.01,51.84,51.9,157005.0,50.7905,50.8394,50.6732,50.7319,157005.0
2020-02-27 14:55:00,51.89,51.92,51.76,51.79,153245.0,50.7221,50.7514,50.595,50.6243,153245.0
2020-02-27 15:00:00,51.79,51.88,51.65,51.88,214092.0,50.6243,50.7123,50.4875,50.7123,214092.0
2020-02-27 15:05:00,51.89,52.03,51.76,51.99,207521.0,50.7221,50.8589,50.595,50.8198,207521.0
2020-02-27 15:10:00,51.99,52.06,51.87,51.9,292491.0,50.8198,50.8883,50.7025,50.7319,292491.0
2020-02-27 15:15:00,51.9,51.95,51.76,51.79,159300.0,50.7319,50.7807,50.595,50.6243,159300.0
2020-02-27 15:20:00,51.79,51.86,51.65,51.66,164395.0,50.6243,50.6928,50.4875,50.4973,164395.0
2020-02-27 15:25:00,51.66,51.75,51.42,51.43,377123.0,50.4973,50.5852,50.2627,50.2724,377123.0
2020-02-27 15:30:00,51.43,51.68,51.37,51.63,263056.0,50.2724,50.5168,50.2138,50.4679,263056.0
2020-02-27 15:35:00,51.62,51.62,51.27,51.29,358855.0,50.4582,50.4582,50.116,50.1356,358855.0
2020-02-27 15:40:00,51.29,51.36,51.16,51.18,346862.0,50.1356,50.204,50.0085,50.0281,346862.0
2020-02-27 15:45:00,51.17,51.41,51.15,51.26,420537.0,50.0183,50.2529,49.9987,50.1063,420537.0
2020-02-27 15:50:00,51.26,51.31,50.8,50.81,733489.0,50.1063,50.1551,49.6566,49.6664,733489.0
2020-02-27 15:55:00,50.81,50.9,50.53,50.56,1396993.0,49.6664,49.7544,49.3927,49.422,1396993.0
2020-02-28 09:30:00,48.63,49.47,48.39,49.33,1915043.0,47.5355,48.3566,47.3009,48.2197,1915043.0
2020-02-28 09:35:00,49.36,50.02,49.31,49.98,1038817.0,48.249,48.8942,48.2002,48.8551,1038817.0
2020-02-28 09:40:00,49.96,50.04,49.37,49.46,772021.0,48.8355,48.9137,48.2588,48.3468,772021.0
2020-02-28 09:45:00,49.4,50.33,49.3,49.98,772854.0,48.2881,49.1972,48.1904,48.8551,772854.0
2020-02-28 09:50:00,49.99,50.18,49.66,49.78,854806.0,48.8649,49.0506,48.5423,48.6596,854806.0
2020-02-28 09:55:00,49.75,49.98,49.52,49.78,799754.0,48.6303,48.8551,48.4054,48.6596,799754.0
2020-02-28 10:00:00,49.79,49.79,49.31,49.48,772328.0,48.6694,48.6694,48.2002,48.3663,772328.0
2020-02-28 10:05:00,49.48,50.07,49.47,49.94,900519.0,48.3663,48.9431,48.3566,48.816,900519.0
2020-02-28 10:10:00,49.94,49.98,49.62,49.88,856938.0,48.816,48.8551,48.5032,48.7573,856938.0
2020-02-28 10:15:00,49.88,50.37,49.85,50.29,591726.0,48.7573,49.2363,48.728,49.1581,591726.0
2020-02-28 10:20:00,50.29,50.7,50.29,50.43,802524.0,49.1581,49.5589,49.1581,49.2949,802524.0
2020-02-28 10:25:00,50.42,50.7,49.85,49.87,499467.0,49.2852,49.5589,48.728,48.7476,499467.0
2020-02-28 10:30:00,49.87,50.44,49.83,50.4,347906.0,48.7476,49.3047,48.7085,49.2656,347906.0
2020-02-28 10:35:00,50.41,50.59,49.93,50.03,249605.0,49.2754,49.4513,48.8062,48.904,249605.0
2020-02-28 10:40:00,50.06,50.19,49.93,50.0,291329.0,48.9333,49.0604,48.8062,48.8746,291329.0
2020-02-28 10:45:00,50.01,50.34,50.01,50.09,293004.0,48.8844,49.207,48.8844,48.9626,293004.0
2020-02-28 10:50:00,50.06,50.78,50.02,50.76,324347.0,48.9333,49.6371,48.8942,49.6175,324347.0
2020-02-28 10:55:00,50.76,51.09,50.55,51.06,423265.0,49.6175,49.9401,49.4122,49.9108,423265.0
2020-02-28 11:00:00,51.05,51.18,50.87,50.92,635612.0,49.901,50.0281,49.725,49.7739,635612.0
2020-02-28 11:05:00,50.92,51.22,50.81,50.91,393017.0,49.7739,50.0672,49.6664,49.7641,393017.0
2020-02-28 11:10:00,50.9,51.22,50.76,50.97,323806.0,49.7544,50.0672,49.6175,49.8228,323806.0
2020-02-28 11:15:00,50.96,51.41,50.93,51.4,397189.0,49.813,50.2529,49.7837,50.2431,397189.0
2020-02-28 11:20:00,51.37,51.68,51.32,51.59,522559.0,50.2138,50.5168,50.1649,50.4288,522559.0
2020-02-28 11:25:00,51.6,51.92,51.43,51.9,498873.0,50.4386,50.7514,50.2724,50.7319,498873.0
2020-02-28 11:30:00,51.9,52.15,51.81,52.06,527419.0,50.7319,50.9762,50.6439,50.8883,527419.0
2020-02-28 11:35:00,52.06,52.47,51.97,52.36,481383.0,50.8883,51.289,50.8003,51.1815,481383.0
2020-02-28 11:40:00,52.36,52.92,52.27,52.58,788627.0,51.1815,51.7289,51.0935,51.3966,788627.0
2020-02-28 11:45:00,52.58,52.58,51.85,52.06,409588.0,51.3966,51.3966,50.683,50.8883,409588.0
2020-02-28 11:50:00,52.07,52.24,51.61,51.63,525257.0,50.898,51.0642,50.4484,50.4679,525257.0
2020-02-28 11:55:00,51.62,52.0,51.41,51.97,379575.0,50.4582,50.8296,50.2529,50.8003,379575.0
2020-02-28 12:00:00,51.97,51.99,51.48,51.74,302940.0,50.8003,50.8198,50.3213,50.5755,302940.0
2020-02-28 12:05:00,51.75,51.97,51.65,51.78,209364.0,50.5852,50.8003,50.4875,50.6146,209364.0
2020-02-28 12:10:00,51.79,51.93,51.51,51.51,252214.0,50.6243,50.7612,50.3506,50.3506,252214.0
2020-02-28 12:15:00,51.51,51.52,51.2,51.35,297108.0,50.3506,50.3604,50.0476,50.1942,297108.0
2020-02-28 12:20:00,51.36,51.59,51.34,51.35,328421.0,50.204,50.4288,50.1845,50.1942,328421.0
2020-02-28 12:25:00,51.35,51.94,51.24,51.9,197462.0,50.1942,50.771,50.0867,50.7319,197462.0
2020-02-28 12:30:00,51.91,52.12,51.85,52.07,383159.0,50.7416,50.9469,50.683,50.898,383159.0
2020-02-28 12:35:00,52.06,52.29,51.84,52.01,288675.0,50.8883,51.1131,50.6732,50.8394,288675.0
2020-02-28 12:40:00,52.03,52.19,51.89,51.97,238844.0,50.8589,51.0153,50.7221,50.8003,238844.0
2020-02-28 12:45:00,51.97,52.0,51.61,51.73,284054.0,50.8003,50.8296,50.4484,50.5657,284054.0
2020-02-28 12:50:00,51.72,51.98,51.58,51.89,222535.0,50.5559,50.8101,50.4191,50.7221,222535.0
2020-02-28 12:55:00,51.89,52.11,51.8,52.02,290799.0,50.7221,50.9371,50.6341,50.8492,290799.0
2020-02-28 13:00:00,52.01,52.25,51.85,51.86,259773.0,50.8394,51.074,50.683,50.6928,259773.0
2020-02-28 13:05:00,51.88,52.2,51.88,52.07,244485.0,50.7123,51.0251,50.7123,50.898,244485.0
2020-02-28 13:10:00,52.07,52.07,51.62,51.63,259473.0,50.898,50.898,50.4582,50.4679,259473.0
2020-02-28 13:15:00,51.62,51.9,51.58,51.73,200048.0,50.4582,50.7319,50.4191,50.5657,200048.0
2020-02-28 13:20:00,51.75,51.8,51.52,51.56,195263.0,50.5852,50.6341,50.3604,50.3995,195263.0
2020-02-28 13:25:00,51.57,51.72,51.4,51.42,199388.0,50.4093,50.5559,50.2431,50.2627,199388.0
2020-02-28 13:30:00,51.41,51.41,51.06,51.09,235646.0,50.2529,50.2529,49.9108,49.9401,235646.0
2020-02-28 13:35:00,51.09,51.3,50.98,51.17,269446.0,49.9401,50.1454,49.8326,50.0183,269446.0
2020-02-28 13:40:00,51.18,51.21,50.9,51.01,329776.0,50.0281,50.0574,49.7544,49.8619,329776.0
2020-02-28 13:45:00,51.01,51.14,50.8,51.08,255384.0,49.8619,49.989,49.6566,49.9303,255384.0
2020-02-28 13:50:00,51.08,51.13,50.88,51.01,277391.0,49.9303,49.9792,49.7348,49.8619,277391.0
2020-02-28 13:55:00,51.02,51.16,51.0,51.12,125553.0,49.8717,50.0085,49.8521,49.9694,125553.0
2020-02-28 14:00:00,51.11,51.12,50.8,50.82,190302.0,49.9596,49.9694,49.6566,49.6762,190302.0
2020-02-28 14:05:00,50.83,50.95,50.8,50.91,159428.0,49.6859,49.8032,49.6566,49.7641,159428.0
2020-02-28 14:10:00,50.91,51.19,50.9,51.12,210422.0,49.7641,50.0378,49.7544,49.9694,210422.0
2020-02-28 14:15:00,51.13,51.29,51.04,51.2,256297.0,49.9792,50.1356,49.8912,50.0476,256297.0
2020-02-28 14:20:00,51.2,51.64,51.12,51.35,231308.0,50.0476,50.4777,49.9694,50.1942,231308.0
2020-02-28 14:25:00,51.36,51.43,51.1,51.3,130020.0,50.204,50.2724,49.9499,50.1454,130020.0
2020-02-28 14:30:00,51.32,51.88,51.19,51.5,459183.0,50.1649,50.7123,50.0378,50.3409,459183.0
2020-02-28 14:35:00,51.47,51.56,51.16,51.37,227061.0,50.3115,50.3995,50.0085,50.2138,227061.0
2020-02-28 14:40:00,51.39,52.0,51.37,51.92,236764.0,50.2333,50.8296,50.2138,50.7514,236764.0
2020-02-28 14:45:00,51.91,52.0,51.59,51.89,234940.0,50.7416,50.8296,50.4288,50.7221,234940.0
2020-02-28 14:50:00,51.91,52.02,51.6,51.62,288697.0,50.7416,50.8492,50.4386,50.4582,288697.0
2020-02-28 14:55:00,51.61,51.63,51.16,51.36,293118.0,50.4484,50.4679,50.0085,50.204,293118.0
2020-02-28 15:00:00,51.37,51.52,51.08,51.12,333342.0,50.2138,50.3604,49.9303,49.9694,333342.0
2020-02-28 15:05:00,51.1,51.25,50.95,51.08,289688.0,49.9499,50.0965,49.8032,49.9303,289688.0
2020-02-28 15:10:00,51.09,51.33,50.99,51.29,293002.0,49.9401,50.1747,49.8423,50.1356,293002.0
2020-02-28 15:15:00,51.28,51.68,51.21,51.53,259974.0,50.1258,50.5168,50.0574,50.3702,259974.0
2020-02-28 15:20:00,51.54,51.6,51.24,51.29,193297.0,50.38,50.4386,50.0867,50.1356,193297.0
2020-02-28 15:25:00,51.29,51.44,51.04,51.08,250055.0,50.1356,50.2822,49.8912,49.9303,250055.0
2020-02-28 15:30:00,51.08,51.5,51.05,51.28,368076.0,49.9303,50.3409,49.901,50.1258,368076.0
2020-02-28 15:35:00,51.27,51.39,51.1,51.34,357878.0,50.116,50.2333,49.9499,50.1845,357878.0
2020-02-28 15:40:00,51.35,51.41,50.94,50.95,387525.0,50.1942,50.2529,49.7935,49.8032,387525.0
2020-02-28 15:45:00,50.95,51.49,50.94,51.45,598787.0,49.8032,50.3311,49.7935,50.292,598787.0
2020-02-28 15:50:00,51.44,51.78,51.34,51.77,745570.0,50.2822,50.6146,50.1845,50.6048,745570.0
2020-02-28 15:55:00,51.78,52.73,51.76,52.7,1588824.0,50.6146,51.5432,50.595,51.5139,1588824.0
2020-03-02 09:30:00,53.22,53.4,52.7,53.04,1527183.0,52.0222,52.1981,51.5139,51.8462,1527183.0
2020-03-02 09:35:00,53.02,53.1,52.4,52.63,792427.0,51.8267,51.9049,51.2206,51.4454,792427.0
2020-03-02 09:40:00,52.64,53.25,52.63,53.03,712276.0,51.4552,52.0515,51.4454,51.8364,712276.0
2020-03-02 09:45:00,53.02,53.46,53.02,53.26,589755.0,51.8267,52.2568,51.8267,52.0613,589755.0
2020-03-02 09:50:00,53.27,53.48,53.21,53.41,774833.0,52.071,52.2763,52.0124,52.2079,774833.0
2020-03-02 09:55:00,53.39,53.48,53.01,53.08,594352.0,52.1883,52.2763,51.8169,51.8853,594352.0
2020-03-02 10:00:00,53.07,53.22,52.76,52.98,455491.0,51.8755,52.0222,51.5725,51.7876,455491.0
2020-03-02 10:05:00,52.96,52.96,52.46,52.58,290021.0,51.768,51.768,51.2793,51.3966,290021.0
2020-03-02 10:10:00,52.57,52.96,52.57,52.81,269429.0,51.3868,51.768,51.3868,51.6214,269429.0
2020-03-02 10:15:00,52.83,52.86,52.32,52.47,441853.0,51.6409,51.6703,51.1424,51.289,441853.0
2020-03-02 10:20:00,52.49,52.51,52.12,52.37,355302.0,51.3086,51.3281,50.9469,51.1913,355302.0
2020-03-02 10:25:00,52.39,52.57,52.23,52.44,234716.0,51.2108,51.3868,51.0544,51.2597,234716.0
2020-03-02 10:30:00,52.45,52.54,52.1,52.21,330748.0,51.2695,51.3575,50.9274,51.0349,330748.0
2020-03-02 10:35:00,52.21,52.6,52.16,52.54,369939.0,51.0349,51.4161,50.986,51.3575,369939.0
2020-03-02 10:40:00,52.54,52.76,52.4,52.71,339302.0,51.3575,51.5725,51.2206,51.5236,339302.0
2020-03-02 10:45:00,52.73,52.9,52.62,52.88,377397.0,51.5432,51.7094,51.4357,51.6898,377397.0
2020-03-02 10:50:00,52.86,53.13,52.82,53.02,359266.0,51.6703,51.9342,51.6312,51.8267,359266.0
2020-03-02 10:55:00,53.02,53.23,52.93,52.94,467070.0,51.8267,52.0319,51.7387,51.7485,467070.0
2020-03-02 11:00:00,52.92,53.12,52.89,53.08,274744.0,51.7289,51.9244,51.6996,51.8853,274744.0
2020-03-02 11:05:00,53.07,53.12,52.82,52.88,596833.0,51.8755,51.9244,51.6312,51.6898,596833.0
2020-03-02 11:10:00,52.88,53.53,52.84,53.46,691460.0,51.6898,52.3252,51.6507,52.2568,691460.0
2020-03-02 11:15:00,53.48,53.61,53.42,53.56,584395.0,52.2763,52.4034,52.2177,52.3545,584395.0
2020-03-02 11:20:00,53.56,53.75,53.5,53.7,364568.0,52.3545,52.5402,52.2959,52.4914,364568.0
2020-03-02 11:25:00,53.71,53.94,53.7,53.8,571656.0,52.5011,52.7259,52.4914,52.5891,571656.0
2020-03-02 11:30:00,53.8,53.94,53.56,53.64,305839.0,52.5891,52.7259,52.3545,52.4327,305839.0
2020-03-02 11:35:00,53.63,53.99,53.56,53.92,245679.0,52.4229,52.7748,52.3545,52.7064,245679.0
2020-03-02 11:40:00,53.94,53.95,53.76,53.85,260585.0,52.7259,52.7357,52.55,52.638,260585.0
2020-03-02 11:45:00,53.86,53.9,53.72,53.85,195971.0,52.6477,52.6868,52.5109,52.638,195971.0
2020-03-02 11:50:00,53.84,54.02,53.79,53.96,510581.0,52.6282,52.8041,52.5793,52.7455,510581.0
2020-03-02 11:55:00,53.96,54.18,53.96,54.18,322038.0,52.7455,52.9605,52.7455,52.9605,322038.0
2020-03-02 12:00:00,54.18,54.38,54.17,54.28,418454.0,52.9605,53.156,52.9508,53.0583,418454.0
2020-03-02 12:05:00,54.27,54.33,54.09,54.15,181029.0,53.0485,53.1072,52.8726,52.9312,181029.0
2020-03-02 12:10:00,54.15,54.26,54.13,54.17,251312.0,52.9312,53.0387,52.9117,52.9508,251312.0
2020-03-02 12:15:00,54.18,54.25,54.04,54.1,328800.0,52.9605,53.029,52.8237,52.8823,328800.0
2020-03-02 12:20:00,54.1,54.19,54.05,54.12,173198.0,52.8823,52.9703,52.8335,52.9019,173198.0
2020-03-02 12:25:00,54.12,54.26,54.04,54.19,209229.0,52.9019,53.0387,52.8237,52.9703,209229.0
2020-03-02 12:30:00,54.18,54.32,54.16,54.21,152485.0,52.9605,53.0974,52.941,52.9899,152485.0
2020-03-02 12:35:00,54.22,54.5,54.21,54.48,173628.0,52.9996,53.2733,52.9899,53.2538,173628.0
2020-03-02 12:40:00,54.48,54.54,54.35,54.44,229436.0,53.2538,53.3124,53.1267,53.2147,229436.0
2020-03-02 12:45:00,54.46,54.55,54.4,54.43,131019.0,53.2342,53.3222,53.1756,53.2049,131019.0
2020-03-02 12:50:00,54.43,54.6,54.36,54.59,212408.0,53.2049,53.3711,53.1365,53.3613,212408.0
2020-03-02 12:55:00,54.59,54.68,54.47,54.6,174635.0,53.3613,53.4493,53.244,53.3711,174635.0
2020-03-02 13:00:00,54.6,54.65,54.41,54.54,189970.0,53.3711,53.42,53.1854,53.3124,189970.0
2020-03-02 13:05:00,54.53,54.54,54.2,54.22,218493.0,53.3027,53.3124,52.9801,52.9996,218493.0
2020-03-02 13:10:00,54.23,54.27,54.08,54.13,175421.0,53.0094,53.0485,52.8628,52.9117,175421.0
2020-03-02 13:15:00,54.14,54.15,53.91,53.95,154287.0,52.9214,52.9312,52.6966,52.7357,154287.0
2020-03-02 13:20:00,53.95,54.06,53.88,53.98,172905.0,52.7357,52.8432,52.6673,52.765,172905.0
2020-03-02 13:25:00,53.98,54.1,53.77,53.86,247801.0,52.765,52.8823,52.5598,52.6477,247801.0
2020-03-02 13:30:00,53.87,53.92,53.76,53.87,210636.0,52.6575,52.7064,52.55,52.6575,210636.0
2020-03-02 13:35:00,53.86,54.12,53.83,54.06,221604.0,52.6477,52.9019,52.6184,52.8432,221604.0
2020-03-02 13:40:00,54.07,54.14,53.98,54.06,185952.0,52.853,52.9214,52.765,52.8432,185952.0
2020-03-02 13:45:00,54.06,54.11,53.78,53.78,223801.0,52.8432,52.8921,52.5696,52.5696,223801.0
2020-03-02 13:50:00,53.79,53.88,53.56,53.56,177836.0,52.5793,52.6673,52.3545,52.3545,177836.0
2020-03-02 13:55:00,53.56,53.84,53.56,53.79,195126.0,52.3545,52.6282,52.3545,52.5793,195126.0
2020-03-02 14:00:00,53.78,53.91,53.7,53.8,222626.0,52.5696,52.6966,52.4914,52.5891,222626.0
2020-03-02 14:05:00,53.79,53.88,53.63,53.87,171336.0,52.5793,52.6673,52.4229,52.6575,171336.0
2020-03-02 14:10:00,53.87,54.03,53.81,54.01,196068.0,52.6575,52.8139,52.5989,52.7944,196068.0
2020-03-02 14:15:00,54.01,54.01,53.89,53.91,183548.0,52.7944,52.7944,52.6771,52.6966,183548.0
2020-03-02 14:20:00,53.93,53.99,53.78,53.79,147413.0,52.7162,52.7748,52.5696,52.5793,147413.0
2020-03-02 14:25:00,53.79,53.91,53.68,53.7,169896.0,52.5793,52.6966,52.4718,52.4914,169896.0
2020-03-02 14:30:00,53.69,53.78,53.6,53.61,155863.0,52.4816,52.5696,52.3936,52.4034,155863.0
2020-03-02 14:35:00,53.62,53.66,53.41,53.41,243448.0,52.4132,52.4523,52.2079,52.2079,243448.0
2020-03-02 14:40:00,53.41,53.46,53.2,53.38,319807.0,52.2079,52.2568,52.0026,52.1786,319807.0
2020-03-02 14:45:00,53.37,53.55,53.23,53.5,224535.0,52.1688,52.3447,52.0319,52.2959,224535.0
2020-03-02 14:50:00,53.5,53.67,53.37,53.62,304644.0,52.2959,52.462,52.1688,52.4132,304644.0
2020-03-02 14:55:00,53.61,53.66,53.28,53.32,205201.0,52.4034,52.4523,52.0808,52.1199,205201.0
2020-03-02 15:00:00,53.32,53.64,53.29,53.62,281006.0,52.1199,52.4327,52.0906,52.4132,281006.0
2020-03-02 15:05:00,53.6,53.77,53.51,53.67,269691.0,52.3936,52.5598,52.3056,52.462,269691.0
2020-03-02 15:10:00,53.66,53.7,53.53,53.6,248244.0,52.4523,52.4914,52.3252,52.3936,248244.0
2020-03-02 15:15:00,53.58,53.74,53.51,53.62,188769.0,52.3741,52.5305,52.3056,52.4132,188769.0
2020-03-02 15:20:00,53.63,54.14,53.58,54.09,377316.0,52.4229,52.9214,52.3741,52.8726,377316.0
2020-03-02 15:25:00,54.09,54.16,54.02,54.11,271246.0,52.8726,52.941,52.8041,52.8921,271246.0
2020-03-02 15:30:00,54.13,54.14,53.8,53.82,352035.0,52.9117,52.9214,52.5891,52.6086,352035.0
2020-03-02 15:35:00,53.83,54.05,53.8,54.02,325723.0,52.6184,52.8335,52.5891,52.8041,325723.0
2020-03-02 15:40:00,54.01,54.09,53.88,53.92,411392.0,52.7944,52.8726,52.6673,52.7064,411392.0
2020-03-02 15:45:00,53.93,54.23,53.92,54.23,750447.0,52.7162,53.0094,52.7064,53.0094,750447.0
2020-03-02 15:50:00,54.23,54.51,54.22,54.51,853939.0,53.0094,53.2831,52.9996,53.2831,853939.0
2020-03-02 15:55:00,54.5,54.69,54.33,54.68,1347561.0,53.2733,53.4591,53.1072,53.4493,1347561.0
2020-03-03 09:30:00,54.61,54.88,54.14,54.23,871424.0,53.3809,53.6448,52.9214,53.0094,871424.0
2020-03-03 09:35:00,54.24,54.29,53.88,53.98,623752.0,53.0192,53.0681,52.6673,52.765,623752.0
2020-03-03 09:40:00,53.98,54.26,53.82,54.15,491681.0,52.765,53.0387,52.6086,52.9312,491681.0
2020-03-03 09:45:00,54.16,54.24,53.87,53.98,281485.0,52.941,53.0192,52.6575,52.765,281485.0
2020-03-03 09:50:00,53.95,53.95,53.5,53.57,336476.0,52.7357,52.7357,52.2959,52.3643,336476.0
2020-03-03 09:55:00,53.56,53.94,53.52,53.89,325443.0,52.3545,52.7259,52.3154,52.6771,325443.0
2020-03-03 10:00:00,53.87,55.4,53.83,55.15,1243897.0,52.6575,54.1531,52.6184,53.9087,1243897.0
2020-03-03 10:05:00,55.13,55.24,54.52,54.9,588584.0,53.8892,53.9967,53.2929,53.6643,588584.0
2020-03-03 10:10:00,54.9,54.95,54.1,54.19,469721.0,53.6643,53.7132,52.8823,52.9703,469721.0
2020-03-03 10:15:00,54.2,54.39,53.94,54.17,318912.0,52.9801,53.1658,52.7259,52.9508,318912.0
2020-03-03 10:20:00,54.14,54.73,54.11,54.69,333005.0,52.9214,53.4982,52.8921,53.4591,333005.0
2020-03-03 10:25:00,54.69,54.73,54.38,54.45,312160.0,53.4591,53.4982,53.156,53.2245,312160.0
2020-03-03 10:30:00,54.45,54.77,54.43,54.48,351572.0,53.2245,53.5373,53.2049,53.2538,351572.0
2020-03-03 10:35:00,54.47,54.74,54.41,54.48,353177.0,53.244,53.5079,53.1854,53.2538,353177.0
2020-03-03 10:40:00,54.5,54.84,54.4,54.82,279655.0,53.2733,53.6057,53.1756,53.5861,279655.0
2020-03-03 10:45:00,54.79,54.89,54.51,54.58,336179.0,53.5568,53.6546,53.2831,53.3515,336179.0
2020-03-03 10:50:00,54.58,54.69,54.29,54.4,241902.0,53.3515,53.4591,53.0681,53.1756,241902.0
2020-03-03 10:55:00,54.38,54.81,54.31,54.74,413884.0,53.156,53.5764,53.0876,53.5079,413884.0
2020-03-03 11:00:00,54.72,54.79,54.23,54.35,295660.0,53.4884,53.5568,53.0094,53.1267,295660.0
2020-03-03 11:05:00,54.34,54.34,53.92,53.99,369656.0,53.1169,53.1169,52.7064,52.7748,369656.0
2020-03-03 11:10:00,53.95,53.98,53.53,53.55,363204.0,52.7357,52.765,52.3252,52.3447,363204.0
2020-03-03 11:15:00,53.58,53.93,53.57,53.67,308647.0,52.3741,52.7162,52.3643,52.462,308647.0
2020-03-03 11:20:00,53.68,53.98,53.38,53.42,451529.0,52.4718,52.765,52.1786,52.2177,451529.0
2020-03-03 11:25:00,53.43,53.68,53.31,53.39,473143.0,52.2274,52.4718,52.1101,52.1883,473143.0
2020-03-03 11:30:00,53.4,53.53,53.1,53.52,665953.0,52.1981,52.3252,51.9049,52.3154,665953.0
2020-03-03 11:35:00,53.5,53.87,53.31,53.85,575516.0,52.2959,52.6575,52.1101,52.638,575516.0
2020-03-03 11:40:00,53.85,54.22,53.75,53.97,595590.0,52.638,52.9996,52.5402,52.7553,595590.0
2020-03-03 11:45:00,53.98,54.03,53.52,53.55,208564.0,52.765,52.8139,52.3154,52.3447,208564.0
2020-03-03 11:50:00,53.56,53.95,53.49,53.87,276870.0,52.3545,52.7357,52.2861,52.6575,276870.0
2020-03-03 11:55:00,53.88,54.05,53.78,53.99,226082.0,52.6673,52.8335,52.5696,52.7748,226082.0
2020-03-03 12:00:00,53.97,53.97,53.78,53.94,162039.0,52.7553,52.7553,52.5696,52.7259,162039.0
2020-03-03 12:05:00,53.95,54.38,53.91,54.3,249929.0,52.7357,53.156,52.6966,53.0778,249929.0
2020-03-03 12:10:00,54.31,54.34,53.87,53.89,193518.0,53.0876,53.1169,52.6575,52.6771,193518.0
2020-03-03 12:15:00,53.9,53.93,53.7,53.73,188744.0,52.6868,52.7162,52.4914,52.5207,188744.0
2020-03-03 12:20:00,53.74,53.89,53.67,53.88,128238.0,52.5305,52.6771,52.462,52.6673,128238.0
2020-03-03 12:25:00,53.88,53.92,53.56,53.62,138969.0,52.6673,52.7064,52.3545,52.4132,138969.0
2020-03-03 12:30:00,53.63,53.66,53.39,53.53,227168.0,52.4229,52.4523,52.1883,52.3252,227168.0
2020-03-03 12:35:00,53.55,53.68,53.47,53.66,162066.0,52.3447,52.4718,52.2665,52.4523,162066.0
2020-03-03 12:40:00,53.65,53.7,53.44,53.48,126398.0,52.4425,52.4914,52.2372,52.2763,126398.0
2020-03-03 12:45:00,53.48,53.9,53.47,53.73,251036.0,52.2763,52.6868,52.2665,52.5207,251036.0
2020-03-03 12:50:00,53.75,53.76,53.42,53.45,147025.0,52.5402,52.55,52.2177,52.247,147025.0
2020-03-03 12:55:00,53.45,53.51,53.29,53.38,211193.0,52.247,52.3056,52.0906,52.1786,211193.0
2020-03-03 13:00:00,53.36,53.4,53.1,53.22,197625.0,52.159,52.1981,51.9049,52.0222,197625.0
2020-03-03 13:05:00,53.22,53.27,53.11,53.18,164098.0,52.0222,52.071,51.9146,51.9831,164098.0
2020-03-03 13:10:00,53.17,53.27,52.93,52.98,255888.0,51.9733,52.071,51.7387,51.7876,255888.0
2020-03-03 13:15:00,52.98,53.13,52.83,52.93,185769.0,51.7876,51.9342,51.6409,51.7387,185769.0
2020-03-03 13:20:00,52.94,53.04,52.51,52.67,657662.0,51.7485,51.8462,51.3281,51.4845,657662.0
2020-03-03 13:25:00,52.66,52.7,52.25,52.52,505677.0,51.4748,51.5139,51.074,51.3379,505677.0
2020-03-03 13:30:00,52.5,52.62,52.2,52.5,505688.0,51.3184,51.4357,51.0251,51.3184,505688.0
2020-03-03 13:35:00,52.49,52.64,52.33,52.58,262356.0,51.3086,51.4552,51.1522,51.3966,262356.0
2020-03-03 13:40:00,52.56,52.6,52.02,52.03,339805.0,51.377,51.4161,50.8492,50.8589,339805.0
2020-03-03 13:45:00,52.03,52.3,51.96,52.0,635617.0,50.8589,51.1229,50.7905,50.8296,635617.0
2020-03-03 13:50:00,52.01,52.28,51.97,52.03,315632.0,50.8394,51.1033,50.8003,50.8589,315632.0
2020-03-03 13:55:00,52.04,52.19,51.85,51.92,318683.0,50.8687,51.0153,50.683,50.7514,318683.0
2020-03-03 14:00:00,51.9,52.08,51.75,51.82,443117.0,50.7319,50.9078,50.5852,50.6537,443117.0
2020-03-03 14:05:00,51.83,51.83,51.35,51.37,627830.0,50.6634,50.6634,50.1942,50.2138,627830.0
2020-03-03 14:10:00,51.37,52.1,51.35,52.08,815842.0,50.2138,50.9274,50.1942,50.9078,815842.0
2020-03-03 14:15:00,52.09,52.09,51.42,51.45,408801.0,50.9176,50.9176,50.2627,50.292,408801.0
2020-03-03 14:20:00,51.46,51.77,51.35,51.46,347066.0,50.3018,50.6048,50.1942,50.3018,347066.0
2020-03-03 14:25:00,51.46,51.94,51.42,51.87,766029.0,50.3018,50.771,50.2627,50.7025,766029.0
2020-03-03 14:30:00,51.88,51.97,51.68,51.77,390890.0,50.7123,50.8003,50.5168,50.6048,390890.0
2020-03-03 14:35:00,51.74,51.8,51.42,51.46,315337.0,50.5755,50.6341,50.2627,50.3018,315337.0
2020-03-03 14:40:00,51.43,51.46,51.14,51.15,352846.0,50.2724,50.3018,49.989,49.9987,352846.0
2020-03-03 14:45:00,51.16,51.72,51.1,51.65,456414.0,50.0085,50.5559,49.9499,50.4875,456414.0
2020-03-03 14:50:00,51.66,51.98,51.5,51.96,244689.0,50.4973,50.8101,50.3409,50.7905,244689.0
2020-03-03 14:55:00,51.97,51.99,51.68,51.81,280733.0,50.8003,50.8198,50.5168,50.6439,280733.0
2020-03-03 15:00:00,51.81,52.14,51.67,52.13,326547.0,50.6439,50.9665,50.507,50.9567,326547.0
2020-03-03 15:05:00,52.13,52.22,51.91,51.95,522427.0,50.9567,51.0447,50.7416,50.7807,522427.0
2020-03-03 15:10:00,51.97,52.29,51.94,51.99,598388.0,50.8003,51.1131,50.771,50.8198,598388.0
2020-03-03 15:15:00,52.0,52.06,51.8,51.93,438149.0,50.8296,50.8883,50.6341,50.7612,438149.0
2020-03-03 15:20:00,51.93,51.97,51.49,51.58,597495.0,50.7612,50.8003,50.3311,50.4191,597495.0
2020-03-03 15:25:00,51.59,52.19,51.55,52.1,433162.0,50.4288,51.0153,50.3897,50.9274,433162.0
2020-03-03 15:30:00,52.11,52.14,51.77,51.98,324738.0,50.9371,50.9665,50.6048,50.8101,324738.0
2020-03-03 15:35:00,51.99,52.04,51.56,51.65,313359.0,50.8198,50.8687,50.3995,50.4875,313359.0
2020-03-03 15:40:00,51.66,52.21,51.55,52.18,826618.0,50.4973,51.0349,50.3897,51.0056,826618.0
2020-03-03 15:45:00,52.18,52.3,51.71,51.71,785539.0,51.0056,51.1229,50.5461,50.5461,785539.0
2020-03-03 15:50:00,51.71,52.1,51.54,52.1,817716.0,50.5461,50.9274,50.38,50.9274,817716.0
2020-03-03 15:55:00,52.1,52.4,51.68,51.79,1457480.0,50.9274,51.2206,50.5168,50.6243,1457480.0
2020-03-04 09:30:00,53.02,53.32,52.69,52.84,1340615.0,51.8267,52.1199,51.5041,51.6507,1340615.0
2020-03-04 09:35:00,52.84,53.28,52.82,52.9,795668.0,51.6507,52.0808,51.6312,51.7094,795668.0
2020-03-04 09:40:00,52.9,53.12,52.71,52.88,499821.0,51.7094,51.9244,51.5236,51.6898,499821.0
2020-03-04 09:45:00,52.89,52.92,52.65,52.78,322662.0,51.6996,51.7289,51.465,51.5921,322662.0
2020-03-04 09:50:00,52.77,52.83,52.42,52.43,427393.0,51.5823,51.6409,51.2402,51.2499,427393.0
2020-03-04 09:55:00,52.43,52.51,52.21,52.45,623845.0,51.2499,51.3281,51.0349,51.2695,623845.0
2020-03-04 10:00:00,52.44,52.99,52.32,52.89,511475.0,51.2597,51.7973,51.1424,51.6996,511475.0
2020-03-04 10:05:00,52.88,52.99,52.65,52.97,315164.0,51.6898,51.7973,51.465,51.7778,315164.0
2020-03-04 10:10:00,52.96,53.38,52.77,53.3,470799.0,51.768,52.1786,51.5823,52.1004,470799.0
2020-03-04 10:15:00,53.29,53.7,53.23,53.68,652728.0,52.0906,52.4914,52.0319,52.4718,652728.0
2020-03-04 10:20:00,53.68,53.94,53.63,53.76,448127.0,52.4718,52.7259,52.4229,52.55,448127.0
2020-03-04 10:25:00,53.77,53.87,53.67,53.75,461877.0,52.5598,52.6575,52.462,52.5402,461877.0
2020-03-04 10:30:00,53.75,53.98,53.73,53.82,881444.0,52.5402,52.765,52.5207,52.6086,881444.0
2020-03-04 10:35:00,53.82,53.85,53.49,53.66,263698.0,52.6086,52.638,52.2861,52.4523,263698.0
2020-03-04 10:40:00,53.64,53.84,53.53,53.84,325252.0,52.4327,52.6282,52.3252,52.6282,325252.0
2020-03-04 10:45:00,53.84,53.87,53.58,53.77,205505.0,52.6282,52.6575,52.3741,52.5598,205505.0
2020-03-04 10:50:00,53.77,53.82,53.38,53.44,228486.0,52.5598,52.6086,52.1786,52.2372,228486.0
2020-03-04 10:55:00,53.45,53.49,53.29,53.34,243209.0,52.247,52.2861,52.0906,52.1395,243209.0
2020-03-04 11:00:00,53.34,53.68,53.34,53.54,166764.0,52.1395,52.4718,52.1395,52.335,166764.0
2020-03-04 11:05:00,53.55,53.73,53.49,53.57,260136.0,52.3447,52.5207,52.2861,52.3643,260136.0
2020-03-04 11:10:00,53.57,53.75,53.49,53.64,152331.0,52.3643,52.5402,52.2861,52.4327,152331.0
2020-03-04 11:15:00,53.64,53.69,53.42,53.54,155406.0,52.4327,52.4816,52.2177,52.335,155406.0
2020-03-04 11:20:00,53.56,53.6,53.24,53.45,163668.0,52.3545,52.3936,52.0417,52.247,163668.0
2020-03-04 11:25:00,53.44,53.67,53.35,53.66,216566.0,52.2372,52.462,52.1492,52.4523,216566.0
2020-03-04 11:30:00,53.68,53.87,53.65,53.81,462722.0,52.4718,52.6575,52.4425,52.5989,462722.0
2020-03-04 11:35:00,53.8,53.86,53.51,53.55,333179.0,52.5891,52.6477,52.3056,52.3447,333179.0
2020-03-04 11:40:00,53.54,53.56,53.37,53.51,217506.0,52.335,52.3545,52.1688,52.3056,217506.0
2020-03-04 11:45:00,53.52,53.52,53.25,53.26,190091.0,52.3154,52.3154,52.0515,52.0613,190091.0
2020-03-04 11:50:00,53.26,53.48,53.25,53.31,190763.0,52.0613,52.2763,52.0515,52.1101,190763.0
2020-03-04 11:55:00,53.3,53.53,53.24,53.46,299199.0,52.1004,52.3252,52.0417,52.2568,299199.0
2020-03-04 12:00:00,53.47,53.74,53.46,53.69,254129.0,52.2665,52.5305,52.2568,52.4816,254129.0
2020-03-04 12:05:00,53.7,53.93,53.68,53.9,262334.0,52.4914,52.7162,52.4718,52.6868,262334.0
2020-03-04 12:10:00,53.91,54.11,53.9,54.07,353920.0,52.6966,52.8921,52.6868,52.853,353920.0
2020-03-04 12:15:00,54.09,54.18,53.98,54.07,237298.0,52.8726,52.9605,52.765,52.853,237298.0
2020-03-04 12:20:00,54.07,54.19,54.02,54.13,140557.0,52.853,52.9703,52.8041,52.9117,140557.0
2020-03-04 12:25:00,54.13,54.24,54.05,54.2,200502.0,52.9117,53.0192,52.8335,52.9801,200502.0
2020-03-04 12:30:00,54.21,54.35,54.0,54.05,352655.0,52.9899,53.1267,52.7846,52.8335,352655.0
2020-03-04 12:35:00,54.05,54.25,54.05,54.16,223236.0,52.8335,53.029,52.8335,52.941,223236.0
2020-03-04 12:40:00,54.17,54.23,54.1,54.19,96608.0,52.9508,53.0094,52.8823,52.9703,96608.0
2020-03-04 12:45:00,54.19,54.33,54.13,54.33,163587.0,52.9703,53.1072,52.9117,53.1072,163587.0
2020-03-04 12:50:00,54.33,54.44,54.27,54.43,195930.0,53.1072,53.2147,53.0485,53.2049,195930.0
2020-03-04 12:55:00,54.44,54.54,54.36,54.48,254936.0,53.2147,53.3124,53.1365,53.2538,254936.0
2020-03-04 13:00:00,54.48,54.77,54.41,54.75,715027.0,53.2538,53.5373,53.1854,53.5177,715027.0
2020-03-04 13:05:00,54.75,54.87,54.64,54.8,398719.0,53.5177,53.635,53.4102,53.5666,398719.0
2020-03-04 13:10:00,54.81,54.88,54.7,54.88,187294.0,53.5764,53.6448,53.4688,53.6448,187294.0
2020-03-04 13:15:00,54.87,54.98,54.8,54.97,259477.0,53.635,53.7425,53.5666,53.7328,259477.0
2020-03-04 13:20:00,54.98,55.12,54.95,55.1,420116.0,53.7425,53.8794,53.7132,53.8598,420116.0
2020-03-04 13:25:00,55.1,55.12,54.92,54.94,228783.0,53.8598,53.8794,53.6839,53.7034,228783.0
2020-03-04 13:30:00,54.95,54.98,54.67,54.69,370288.0,53.7132,53.7425,53.4395,53.4591,370288.0
2020-03-04 13:35:00,54.7,54.78,54.58,54.59,348918.0,53.4688,53.547,53.3515,53.3613,348918.0
2020-03-04 13:40:00,54.6,54.67,54.56,54.64,171508.0,53.3711,53.4395,53.332,53.4102,171508.0
2020-03-04 13:45:00,54.65,54.68,54.52,54.65,133853.0,53.42,53.4493,53.2929,53.42,133853.0
2020-03-04 13:50:00,54.64,54.77,54.63,54.77,127605.0,53.4102,53.5373,53.4004,53.5373,127605.0
2020-03-04 13:55:00,54.77,54.77,54.58,54.63,109269.0,53.5373,53.5373,53.3515,53.4004,109269.0
2020-03-04 14:00:00,54.65,54.71,54.49,54.52,183384.0,53.42,53.4786,53.2636,53.2929,183384.0
2020-03-04 14:05:00,54.53,54.61,54.43,54.56,180798.0,53.3027,53.3809,53.2049,53.332,180798.0
2020-03-04 14:10:00,54.55,54.61,54.44,54.46,126294.0,53.3222,53.3809,53.2147,53.2342,126294.0
2020-03-04 14:15:00,54.46,54.58,54.42,54.54,123396.0,53.2342,53.3515,53.1951,53.3124,123396.0
2020-03-04 14:20:00,54.54,54.6,54.47,54.57,84190.0,53.3124,53.3711,53.244,53.3418,84190.0
2020-03-04 14:25:00,54.57,54.74,54.57,54.66,194025.0,53.3418,53.5079,53.3418,53.4297,194025.0
2020-03-04 14:30:00,54.67,54.73,54.55,54.6,120652.0,53.4395,53.4982,53.3222,53.3711,120652.0
2020-03-04 14:35:00,54.6,54.72,54.56,54.6,132626.0,53.3711,53.4884,53.332,53.3711,132626.0
2020-03-04 14:40:00,54.61,54.64,54.44,54.54,172901.0,53.3809,53.4102,53.2147,53.3124,172901.0
2020-03-04 14:45:00,54.53,54.53,54.36,54.43,172119.0,53.3027,53.3027,53.1365,53.2049,172119.0
2020-03-04 14:50:00,54.44,54.52,54.34,54.41,194745.0,53.2147,53.2929,53.1169,53.1854,194745.0
2020-03-04 14:55:00,54.41,54.6,54.37,54.57,132708.0,53.1854,53.3711,53.1463,53.3418,132708.0
2020-03-04 15:00:00,54.56,54.74,54.53,54.72,118916.0,53.332,53.5079,53.3027,53.4884,118916.0
2020-03-04 15:05:00,54.72,54.89,54.66,54.69,221400.0,53.4884,53.6546,53.4297,53.4591,221400.0
2020-03-04 15:10:00,54.7,54.78,54.63,54.74,185005.0,53.4688,53.547,53.4004,53.5079,185005.0
2020-03-04 15:15:00,54.74,54.77,54.64,54.65,128141.0,53.5079,53.5373,53.4102,53.42,128141.0
2020-03-04 15:20:00,54.65,54.86,54.64,54.8,216128.0,53.42,53.6252,53.4102,53.5666,216128.0
2020-03-04 15:25:00,54.79,54.88,54.78,54.88,190704.0,53.5568,53.6448,53.547,53.6448,190704.0
2020-03-04 15:30:00,54.88,54.95,54.86,54.93,243863.0,53.6448,53.7132,53.6252,53.6937,243863.0
2020-03-04 15:35:00,54.94,54.98,54.87,54.96,267489.0,53.7034,53.7425,53.635,53.723,267489.0
2020-03-04 15:40:00,54.97,54.99,54.84,54.89,294941.0,53.7328,53.7523,53.6057,53.6546,294941.0
2020-03-04 15:45:00,54.89,55.01,54.8,55.0,438454.0,53.6546,53.7719,53.5666,53.7621,438454.0
2020-03-04 15:50:00,55.0,55.26,55.0,55.21,958152.0,53.7621,54.0162,53.7621,53.9674,958152.0
2020-03-04 15:55:00,55.21,55.38,55.19,55.3,961037.0,53.9674,54.1335,53.9478,54.0553,961037.0
2020-03-05 09:30:00,53.46,54.4,53.45,54.4,1090599.0,52.2568,53.1756,52.247,53.1756,1090599.0
2020-03-05 09:35:00,54.39,54.88,54.32,54.34,757095.0,53.1658,53.6448,53.0974,53.1169,757095.0
2020-03-05 09:40:00,54.37,54.42,53.92,54.29,444411.0,53.1463,53.1951,52.7064,53.0681,444411.0
2020-03-05 09:45:00,54.29,54.37,54.07,54.08,417576.0,53.0681,53.1463,52.853,52.8628,417576.0
2020-03-05 09:50:00,54.07,54.13,53.76,53.89,579032.0,52.853,52.9117,52.55,52.6771,579032.0
2020-03-05 09:55:00,53.9,53.97,53.73,53.96,470590.0,52.6868,52.7553,52.5207,52.7455,470590.0
2020-03-05 10:00:00,53.96,54.15,53.88,53.97,389006.0,52.7455,52.9312,52.6673,52.7553,389006.0
2020-03-05 10:05:00,53.96,54.27,53.95,54.16,246912.0,52.7455,53.0485,52.7357,52.941,246912.0
2020-03-05 10:10:00,54.16,54.55,54.15,54.43,491323.0,52.941,53.3222,52.9312,53.2049,491323.0
2020-03-05 10:15:00,54.41,54.73,54.3,54.68,443952.0,53.1854,53.4982,53.0778,53.4493,443952.0
2020-03-05 10:20:00,54.68,54.89,54.62,54.71,369079.0,53.4493,53.6546,53.3906,53.4786,369079.0
2020-03-05 10:25:00,54.7,54.74,54.59,54.62,308722.0,53.4688,53.5079,53.3613,53.3906,308722.0
2020-03-05 10:30:00,54.62,54.78,54.58,54.7,139667.0,53.3906,53.547,53.3515,53.4688,139667.0
2020-03-05 10:35:00,54.72,54.75,54.63,54.64,157374.0,53.4884,53.5177,53.4004,53.4102,157374.0
2020-03-05 10:40:00,54.64,54.88,54.61,54.8,186723.0,53.4102,53.6448,53.3809,53.5666,186723.0
2020-03-05 10:45:00,54.79,55.0,54.63,54.95,194897.0,53.5568,53.7621,53.4004,53.7132,194897.0
2020-03-05 10:50:00,54.93,54.97,54.75,54.94,192299.0,53.6937,53.7328,53.5177,53.7034,192299.0
2020-03-05 10:55:00,54.93,54.95,54.54,54.58,222404.0,53.6937,53.7132,53.3124,53.3515,222404.0
2020-03-05 11:00:00,54.58,54.74,54.44,54.58,184852.0,53.3515,53.5079,53.2147,53.3515,184852.0
2020-03-05 11:05:00,54.58,54.81,54.55,54.8,241721.0,53.3515,53.5764,53.3222,53.5666,241721.0
2020-03-05 11:10:00,54.8,55.27,54.77,55.23,364518.0,53.5666,54.026,53.5373,53.9869,364518.0
2020-03-05 11:15:00,55.24,55.42,55.23,55.37,308349.0,53.9967,54.1726,53.9869,54.1238,308349.0
2020-03-05 11:20:00,55.37,55.4,55.19,55.22,376863.0,54.1238,54.1531,53.9478,53.9771,376863.0
2020-03-05 11:25:00,55.22,55.51,55.14,55.37,289764.0,53.9771,54.2606,53.8989,54.1238,289764.0
2020-03-05 11:30:00,55.36,55.5,55.35,55.35,301334.0,54.114,54.2508,54.1042,54.1042,301334.0
2020-03-05 11:35:00,55.34,55.5,55.32,55.32,283860.0,54.0944,54.2508,54.0749,54.0749,283860.0
2020-03-05 11:40:00,55.32,55.35,55.17,55.26,290660.0,54.0749,54.1042,53.9283,54.0162,290660.0
2020-03-05 11:45:00,55.27,55.61,55.23,55.59,380102.0,54.026,54.3584,53.9869,54.3388,380102.0
2020-03-05 11:50:00,55.59,55.6,55.34,55.53,275590.0,54.3388,54.3486,54.0944,54.2802,275590.0
2020-03-05 11:55:00,55.53,55.53,55.34,55.45,187543.0,54.2802,54.2802,54.0944,54.202,187543.0
2020-03-05 12:00:00,55.45,55.49,55.23,55.26,151585.0,54.202,54.2411,53.9869,54.0162,151585.0
2020-03-05 12:05:00,55.25,55.28,54.98,55.08,217927.0,54.0065,54.0358,53.7425,53.8403,217927.0
2020-03-05 12:10:00,55.06,55.17,54.98,55.01,166730.0,53.8207,53.9283,53.7425,53.7719,166730.0
2020-03-05 12:15:00,54.99,55.12,54.96,55.03,124513.0,53.7523,53.8794,53.723,53.7914,124513.0
2020-03-05 12:20:00,55.03,55.11,54.96,54.96,155464.0,53.7914,53.8696,53.723,53.723,155464.0
2020-03-05 12:25:00,54.98,54.99,54.85,54.93,147328.0,53.7425,53.7523,53.6155,53.6937,147328.0
2020-03-05 12:30:00,54.93,55.15,54.92,55.07,95266.0,53.6937,53.9087,53.6839,53.8305,95266.0
2020-03-05 12:35:00,55.08,55.12,54.66,54.67,213176.0,53.8403,53.8794,53.4297,53.4395,213176.0
2020-03-05 12:40:00,54.68,54.71,54.35,54.36,233251.0,53.4493,53.4786,53.1267,53.1365,233251.0
2020-03-05 12:45:00,54.34,54.38,54.18,54.36,339569.0,53.1169,53.156,52.9605,53.1365,339569.0
2020-03-05 12:50:00,54.35,54.36,54.15,54.25,239503.0,53.1267,53.1365,52.9312,53.029,239503.0
2020-03-05 12:55:00,54.26,54.28,54.06,54.06,223814.0,53.0387,53.0583,52.8432,52.8432,223814.0
2020-03-05 13:00:00,54.06,54.16,53.88,53.89,448000.0,52.8432,52.941,52.6673,52.6771,448000.0
2020-03-05 13:05:00,53.88,54.01,53.71,53.8,251738.0,52.6673,52.7944,52.5011,52.5891,251738.0
2020-03-05 13:10:00,53.79,53.87,53.58,53.73,251940.0,52.5793,52.6575,52.3741,52.5207,251940.0
2020-03-05 13:15:00,53.73,53.95,53.63,53.86,182688.0,52.5207,52.7357,52.4229,52.6477,182688.0
2020-03-05 13:20:00,53.85,54.05,53.78,54.03,218159.0,52.638,52.8335,52.5696,52.8139,218159.0
2020-03-05 13:25:00,54.03,54.1,53.94,54.05,189899.0,52.8139,52.8823,52.7259,52.8335,189899.0
2020-03-05 13:30:00,54.06,54.2,53.94,54.11,195111.0,52.8432,52.9801,52.7259,52.8921,195111.0
2020-03-05 13:35:00,54.11,54.26,54.03,54.03,122228.0,52.8921,53.0387,52.8139,52.8139,122228.0
2020-03-05 13:40:00,54.05,54.17,53.97,54.01,149389.0,52.8335,52.9508,52.7553,52.7944,149389.0
2020-03-05 13:45:00,54.02,54.3,53.99,54.26,136817.0,52.8041,53.0778,52.7748,53.0387,136817.0
2020-03-05 13:50:00,54.28,54.37,53.98,54.0,166949.0,53.0583,53.1463,52.765,52.7846,166949.0
2020-03-05 13:55:00,54.0,54.17,53.98,54.11,142082.0,52.7846,52.9508,52.765,52.8921,142082.0
2020-03-05 14:00:00,54.1,54.1,53.7,53.72,205502.0,52.8823,52.8823,52.4914,52.5109,205502.0
2020-03-05 14:05:00,53.72,53.9,53.72,53.83,102363.0,52.5109,52.6868,52.5109,52.6184,102363.0
2020-03-05 14:10:00,53.82,54.0,53.77,53.89,142962.0,52.6086,52.7846,52.5598,52.6771,142962.0
2020-03-05 14:15:00,53.88,53.89,53.63,53.67,159993.0,52.6673,52.6771,52.4229,52.462,159993.0
2020-03-05 14:20:00,53.68,53.73,53.56,53.57,115523.0,52.4718,52.5207,52.3545,52.3643,115523.0
2020-03-05 14:25:00,53.56,53.65,53.47,53.54,277235.0,52.3545,52.4425,52.2665,52.335,277235.0
2020-03-05 14:30:00,53.54,53.76,53.54,53.73,120245.0,52.335,52.55,52.335,52.5207,120245.0
2020-03-05 14:35:00,53.72,53.94,53.65,53.91,180228.0,52.5109,52.7259,52.4425,52.6966,180228.0
2020-03-05 14:40:00,53.91,53.99,53.83,53.86,166139.0,52.6966,52.7748,52.6184,52.6477,166139.0
2020-03-05 14:45:00,53.87,53.88,53.72,53.88,104775.0,52.6575,52.6673,52.5109,52.6673,104775.0
2020-03-05 14:50:00,53.88,53.97,53.76,53.78,108180.0,52.6673,52.7553,52.55,52.5696,108180.0
2020-03-05 14:55:00,53.78,53.98,53.78,53.94,95598.0,52.5696,52.765,52.5696,52.7259,95598.0
2020-03-05 15:00:00,53.94,53.96,53.81,53.82,111111.0,52.7259,52.7455,52.5989,52.6086,111111.0
2020-03-05 15:05:00,53.82,53.95,53.78,53.91,111743.0,52.6086,52.7357,52.5696,52.6966,111743.0
2020-03-05 15:10:00,53.91,53.97,53.42,53.57,496723.0,52.6966,52.7553,52.2177,52.3643,496723.0
2020-03-05 15:15:00,53.59,53.64,53.45,53.63,179860.0,52.3838,52.4327,52.247,52.4229,179860.0
2020-03-05 15:20:00,53.62,53.69,53.52,53.52,133709.0,52.4132,52.4816,52.3154,52.3154,133709.0
2020-03-05 15:25:00,53.51,53.68,53.38,53.4,516179.0,52.3056,52.4718,52.1786,52.1981,516179.0
2020-03-05 15:30:00,53.41,53.98,53.35,53.88,409310.0,52.2079,52.765,52.1492,52.6673,409310.0
2020-03-05 15:35:00,53.86,53.91,53.7,53.71,162216.0,52.6477,52.6966,52.4914,52.5011,162216.0
2020-03-05 15:40:00,53.71,53.75,53.36,53.54,1058226.0,52.5011,52.5402,52.159,52.335,1058226.0
2020-03-05 15:45:00,53.54,53.63,53.34,53.5,334696.0,52.335,52.4229,52.1395,52.2959,334696.0
2020-03-05 15:50:00,53.5,53.85,53.45,53.57,589872.0,52.2959,52.638,52.247,52.3643,589872.0
2020-03-05 15:55:00,53.57,53.88,53.47,53.72,860631.0,52.3643,52.6673,52.2665,52.5109,860631.0
2020-03-06 09:30:00,52.19,52.55,51.88,52.11,1129002.0,51.0153,51.3672,50.7123,50.9371,1129002.0
2020-03-06 09:35:00,52.09,52.61,51.99,52.45,489081.0,50.9176,51.4259,50.8198,51.2695,489081.0
2020-03-06 09:40:00,52.44,52.44,52.0,52.33,346335.0,51.2597,51.2597,50.8296,51.1522,346335.0
2020-03-06 09:45:00,52.3,52.31,51.77,51.78,480179.0,51.1229,51.1326,50.6048,50.6146,480179.0
2020-03-06 09:50:00,51.77,51.84,51.37,51.65,691074.0,50.6048,50.6732,50.2138,50.4875,691074.0
2020-03-06 09:55:00,51.64,51.87,51.52,51.65,346390.0,50.4777,50.7025,50.3604,50.4875,346390.0
2020-03-06 10:00:00,51.65,52.3,51.6,52.13,435691.0,50.4875,51.1229,50.4386,50.9567,435691.0
2020-03-06 10:05:00,52.13,52.26,51.71,51.73,247207.0,50.9567,51.0838,50.5461,50.5657,247207.0
2020-03-06 10:10:00,51.75,51.88,51.57,51.69,350873.0,50.5852,50.7123,50.4093,50.5266,350873.0
2020-03-06 10:15:00,51.69,52.07,51.68,51.84,296205.0,50.5266,50.898,50.5168,50.6732,296205.0
2020-03-06 10:20:00,51.83,52.17,51.73,52.17,227406.0,50.6634,50.9958,50.5657,50.9958,227406.0
2020-03-06 10:25:00,52.16,52.82,52.1,52.78,536906.0,50.986,51.6312,50.9274,51.5921,536906.0
2020-03-06 10:30:00,52.78,53.19,52.69,52.77,577758.0,51.5921,51.9928,51.5041,51.5823,577758.0
2020-03-06 10:35:00,52.76,53.0,52.63,52.98,248891.0,51.5725,51.8071,51.4454,51.7876,248891.0
2020-03-06 10:40:00,52.98,53.18,52.88,53.11,265472.0,51.7876,51.9831,51.6898,51.9146,265472.0
2020-03-06 10:45:00,53.12,53.19,52.9,53.05,222055.0,51.9244,51.9928,51.7094,51.856,222055.0
2020-03-06 10:50:00,53.06,53.11,52.79,52.93,176489.0,51.8658,51.9146,51.6018,51.7387,176489.0
2020-03-06 10:55:00,52.91,52.95,52.58,52.78,215951.0,51.7191,51.7582,51.3966,51.5921,215951.0
2020-03-06 11:00:00,52.78,52.8,52.44,52.52,147301.0,51.5921,51.6116,51.2597,51.3379,147301.0
2020-03-06 11:05:00,52.52,52.57,52.14,52.25,192155.0,51.3379,51.3868,50.9665,51.074,192155.0
2020-03-06 11:10:00,52.24,52.32,51.95,52.0,191282.0,51.0642,51.1424,50.7807,50.8296,191282.0
2020-03-06 11:15:00,52.01,52.13,51.91,51.94,154256.0,50.8394,50.9567,50.7416,50.771,154256.0
2020-03-06 11:20:00,51.93,52.02,51.77,51.85,131758.0,50.7612,50.8492,50.6048,50.683,131758.0
2020-03-06 11:25:00,51.84,51.97,51.73,51.8,167411.0,50.6732,50.8003,50.5657,50.6341,167411.0
2020-03-06 11:30:00,51.8,51.98,51.77,51.85,245085.0,50.6341,50.8101,50.6048,50.683,245085.0
2020-03-06 11:35:00,51.83,51.89,51.55,51.66,219366.0,50.6634,50.7221,50.3897,50.4973,219366.0
2020-03-06 11:40:00,51.66,51.66,51.41,51.44,357709.0,50.4973,50.4973,50.2529,50.2822,357709.0
2020-03-06 11:45:00,51.43,51.44,51.23,51.26,414331.0,50.2724,50.2822,50.0769,50.1063,414331.0
2020-03-06 11:50:00,51.26,51.54,51.16,51.5,265387.0,50.1063,50.38,50.0085,50.3409,265387.0
2020-03-06 11:55:00,51.51,51.51,51.31,51.41,167889.0,50.3506,50.3506,50.1551,50.2529,167889.0
2020-03-06 12:00:00,51.41,51.46,51.24,51.28,198582.0,50.2529,50.3018,50.0867,50.1258,198582.0
2020-03-06 12:05:00,51.27,51.43,51.23,51.33,176544.0,50.116,50.2724,50.0769,50.1747,176544.0
2020-03-06 12:10:00,51.31,51.42,51.24,51.36,155924.0,50.1551,50.2627,50.0867,50.204,155924.0
2020-03-06 12:15:00,51.38,51.49,51.16,51.2,227329.0,50.2236,50.3311,50.0085,50.0476,227329.0
2020-03-06 12:20:00,51.19,51.36,51.08,51.1,133148.0,50.0378,50.204,49.9303,49.9499,133148.0
2020-03-06 12:25:00,51.1,51.14,51.02,51.09,315897.0,49.9499,49.989,49.8717,49.9401,315897.0
2020-03-06 12:30:00,51.09,51.24,51.03,51.24,272831.0,49.9401,50.0867,49.8814,50.0867,272831.0
2020-03-06 12:35:00,51.25,51.64,51.18,51.36,366098.0,50.0965,50.4777,50.0281,50.204,366098.0
2020-03-06 12:40:00,51.36,51.43,51.23,51.4,235400.0,50.204,50.2724,50.0769,50.2431,235400.0
2020-03-06 12:45:00,51.4,51.47,51.21,51.22,439985.0,50.2431,50.3115,50.0574,50.0672,439985.0
2020-03-06 12:50:00,51.21,51.24,51.06,51.08,143476.0,50.0574,50.0867,49.9108,49.9303,143476.0
2020-03-06 12:55:00,51.09,51.14,51.01,51.05,176042.0,49.9401,49.989,49.8619,49.901,176042.0
2020-03-06 13:00:00,51.05,51.17,51.03,51.09,150461.0,49.901,50.0183,49.8814,49.9401,150461.0
2020-03-06 13:05:00,51.09,51.25,51.05,51.07,187056.0,49.9401,50.0965,49.901,49.9205,187056.0
2020-03-06 13:10:00,51.06,51.13,50.9,50.91,359490.0,49.9108,49.9792,49.7544,49.7641,359490.0
2020-03-06 13:15:00,50.92,50.96,50.69,50.85,360019.0,49.7739,49.813,49.5491,49.7055,360019.0
2020-03-06 13:20:00,50.85,51.24,50.84,51.18,283810.0,49.7055,50.0867,49.6957,50.0281,283810.0
2020-03-06 13:25:00,51.18,51.19,50.87,51.02,295096.0,50.0281,50.0378,49.725,49.8717,295096.0
2020-03-06 13:30:00,51.0,51.13,50.93,51.01,304474.0,49.8521,49.9792,49.7837,49.8619,304474.0
2020-03-06 13:35:00,51.0,51.15,50.97,51.13,296827.0,49.8521,49.9987,49.8228,49.9792,296827.0
2020-03-06 13:40:00,51.12,51.21,51.0,51.02,206880.0,49.9694,50.0574,49.8521,49.8717,206880.0
2020-03-06 13:45:00,51.01,51.02,50.79,50.83,231307.0,49.8619,49.8717,49.6468,49.6859,231307.0
2020-03-06 13:50:00,50.82,50.88,50.61,50.65,353784.0,49.6762,49.7348,49.4709,49.51,353784.0
2020-03-06 13:55:00,50.65,50.71,50.5,50.55,367638.0,49.51,49.5686,49.3634,49.4122,367638.0
2020-03-06 14:00:00,50.55,50.65,50.46,50.62,360918.0,49.4122,49.51,49.3243,49.4807,360918.0
2020-03-06 14:05:00,50.62,50.69,50.49,50.51,222565.0,49.4807,49.5491,49.3536,49.3731,222565.0
2020-03-06 14:10:00,50.51,50.57,50.39,50.42,181359.0,49.3731,49.4318,49.2559,49.2852,181359.0
2020-03-06 14:15:00,50.41,50.51,50.37,50.46,163695.0,49.2754,49.3731,49.2363,49.3243,163695.0
2020-03-06 14:20:00,50.46,50.49,50.23,50.44,402444.0,49.3243,49.3536,49.0995,49.3047,402444.0
2020-03-06 14:25:00,50.43,50.55,50.3,50.34,190784.0,49.2949,49.4122,49.1679,49.207,190784.0
2020-03-06 14:30:00,50.35,50.43,50.18,50.19,256821.0,49.2168,49.2949,49.0506,49.0604,256821.0
2020-03-06 14:35:00,50.19,50.21,50.0,50.05,412617.0,49.0604,49.0799,48.8746,48.9235,412617.0
2020-03-06 14:40:00,50.06,50.32,50.01,50.26,396911.0,48.9333,49.1874,48.8844,49.1288,396911.0
2020-03-06 14:45:00,50.25,50.44,50.21,50.23,287649.0,49.119,49.3047,49.0799,49.0995,287649.0
2020-03-06 14:50:00,50.22,50.38,50.19,50.26,228743.0,49.0897,49.2461,49.0604,49.1288,228743.0
2020-03-06 14:55:00,50.26,50.44,50.24,50.24,218212.0,49.1288,49.3047,49.1092,49.1092,218212.0
2020-03-06 15:00:00,50.24,50.37,50.16,50.23,215820.0,49.1092,49.2363,49.031,49.0995,215820.0
2020-03-06 15:05:00,50.23,50.23,50.06,50.07,253482.0,49.0995,49.0995,48.9333,48.9431,253482.0
2020-03-06 15:10:00,50.08,50.52,50.07,50.22,413982.0,48.9528,49.3829,48.9431,49.0897,413982.0
2020-03-06 15:15:00,50.22,50.62,50.2,50.58,386079.0,49.0897,49.4807,49.0701,49.4416,386079.0
2020-03-06 15:20:00,50.58,50.65,50.46,50.59,384687.0,49.4416,49.51,49.3243,49.4513,384687.0
2020-03-06 15:25:00,50.59,50.7,50.45,50.48,380174.0,49.4513,49.5589,49.3145,49.3438,380174.0
2020-03-06 15:30:00,50.47,50.95,50.4,50.88,636873.0,49.334,49.8032,49.2656,49.7348,636873.0
2020-03-06 15:35:00,50.87,51.07,50.45,50.52,484541.0,49.725,49.9205,49.3145,49.3829,484541.0
2020-03-06 15:40:00,50.51,50.78,50.47,50.75,462845.0,49.3731,49.6371,49.334,49.6077,462845.0
2020-03-06 15:45:00,50.75,50.99,50.66,50.92,482939.0,49.6077,49.8423,49.5198,49.7739,482939.0
2020-03-06 15:50:00,50.93,51.52,50.92,51.38,963861.0,49.7837,50.3604,49.7739,50.2236,963861.0
2020-03-06 15:55:00,51.38,51.65,51.3,51.48,1393790.0,50.2236,50.4875,50.1454,50.3213,1393790.0
2020-03-09 09:30:00,45.5,46.98,44.92,46.89,1416217.0,44.4759,45.9226,43.909,45.8346,1416217.0
2020-03-09 09:35:00,46.89,46.89,46.89,46.89,0.0,45.8346,45.8346,45.8346,45.8346,0.0
2020-03-09 09:40:00,46.89,46.89,46.89,46.89,0.0,45.8346,45.8346,45.8346,45.8346,0.0
2020-03-09 09:45:00,47.0,47.35,46.73,46.83,207265.0,45.9422,46.2843,45.6782,45.776,207265.0
2020-03-09 09:50:00,46.84,47.6,46.81,47.5,648189.0,45.7858,46.5286,45.7564,46.4309,648189.0
2020-03-09 09:55:00,47.52,48.27,47.32,48.07,824980.0,46.4504,47.1836,46.2549,46.9881,824980.0
2020-03-09 10:00:00,48.07,48.33,47.22,47.22,486402.0,46.9881,47.2422,46.1572,46.1572,486402.0
2020-03-09 10:05:00,47.23,48.02,47.21,47.92,579676.0,46.167,46.9392,46.1474,46.8414,579676.0
2020-03-09 10:10:00,47.88,48.03,47.42,47.54,499369.0,46.8023,46.949,46.3527,46.47,499369.0
2020-03-09 10:15:00,47.55,47.93,47.53,47.63,409264.0,46.4798,46.8512,46.4602,46.558,409264.0
2020-03-09 10:20:00,47.63,47.67,47.03,47.12,374993.0,46.558,46.5971,45.9715,46.0594,374993.0
2020-03-09 10:25:00,47.13,47.36,47.01,47.31,396013.0,46.0692,46.294,45.9519,46.2452,396013.0
2020-03-09 10:30:00,47.3,47.4,47.04,47.16,424276.0,46.2354,46.3331,45.9813,46.0985,424276.0
2020-03-09 10:35:00,47.2,47.24,46.9,47.17,393466.0,46.1376,46.1767,45.8444,46.1083,393466.0
2020-03-09 10:40:00,47.17,47.26,46.9,46.9,266684.0,46.1083,46.1963,45.8444,45.8444,266684.0
2020-03-09 10:45:00,46.92,46.98,46.8,46.91,247814.0,45.864,45.9226,45.7467,45.8542,247814.0
2020-03-09 10:50:00,46.92,46.93,46.78,46.87,161443.0,45.864,45.8737,45.7271,45.8151,161443.0
2020-03-09 10:55:00,46.86,47.17,46.82,47.05,227982.0,45.8053,46.1083,45.7662,45.991,227982.0
2020-03-09 11:00:00,47.05,47.1,46.75,46.86,374028.0,45.991,46.0399,45.6978,45.8053,374028.0
2020-03-09 11:05:00,46.87,46.87,46.61,46.7,334391.0,45.8151,45.8151,45.5609,45.6489,334391.0
2020-03-09 11:10:00,46.72,47.12,46.68,47.05,321805.0,45.6685,46.0594,45.6294,45.991,321805.0
2020-03-09 11:15:00,47.05,47.53,47.03,47.38,542457.0,45.991,46.4602,45.9715,46.3136,542457.0
2020-03-09 11:20:00,47.37,47.49,47.15,47.46,328547.0,46.3038,46.4211,46.0888,46.3918,328547.0
2020-03-09 11:25:00,47.46,47.68,47.41,47.43,460063.0,46.3918,46.6068,46.3429,46.3625,460063.0
2020-03-09 11:30:00,47.44,47.61,47.3,47.59,260885.0,46.3722,46.5384,46.2354,46.5189,260885.0
2020-03-09 11:35:00,47.57,47.84,47.56,47.65,235821.0,46.4993,46.7632,46.4895,46.5775,235821.0
2020-03-09 11:40:00,47.65,47.82,47.56,47.81,214314.0,46.5775,46.7437,46.4895,46.7339,214314.0
2020-03-09 11:45:00,47.83,48.15,47.81,48.1,477675.0,46.7535,47.0663,46.7339,47.0174,477675.0
2020-03-09 11:50:00,48.11,48.38,48.07,48.3,433259.0,47.0272,47.2911,46.9881,47.2129,433259.0
2020-03-09 11:55:00,48.29,48.42,48.16,48.31,230111.0,47.2031,47.3302,47.076,47.2227,230111.0
2020-03-09 12:00:00,48.31,48.48,48.28,48.41,289742.0,47.2227,47.3888,47.1933,47.3204,289742.0
2020-03-09 12:05:00,48.41,48.6,48.4,48.52,387970.0,47.3204,47.5061,47.3106,47.4279,387970.0
2020-03-09 12:10:00,48.51,48.58,48.22,48.27,239217.0,47.4182,47.4866,47.1347,47.1836,239217.0
2020-03-09 12:15:00,48.27,48.36,48.0,48.03,250809.0,47.1836,47.2715,46.9196,46.949,250809.0
2020-03-09 12:20:00,48.02,48.04,47.74,47.75,244429.0,46.9392,46.9587,46.6655,46.6753,244429.0
2020-03-09 12:25:00,47.74,47.74,47.56,47.59,186278.0,46.6655,46.6655,46.4895,46.5189,186278.0
2020-03-09 12:30:00,47.59,47.69,47.46,47.5,173097.0,46.5189,46.6166,46.3918,46.4309,173097.0
2020-03-09 12:35:00,47.5,47.55,47.37,47.52,171835.0,46.4309,46.4798,46.3038,46.4504,171835.0
2020-03-09 12:40:00,47.53,47.71,47.37,47.4,241606.0,46.4602,46.6362,46.3038,46.3331,241606.0
2020-03-09 12:45:00,47.41,47.43,47.13,47.2,358573.0,46.3429,46.3625,46.0692,46.1376,358573.0
2020-03-09 12:50:00,47.2,47.27,47.14,47.22,352876.0,46.1376,46.2061,46.079,46.1572,352876.0
2020-03-09 12:55:00,47.21,47.34,47.08,47.19,597411.0,46.1474,46.2745,46.0203,46.1279,597411.0
2020-03-09 13:00:00,47.18,47.53,47.12,47.19,249297.0,46.1181,46.4602,46.0594,46.1279,249297.0
2020-03-09 13:05:00,47.18,47.26,47.02,47.14,260324.0,46.1181,46.1963,45.9617,46.079,260324.0
2020-03-09 13:10:00,47.12,47.35,47.08,47.28,187049.0,46.0594,46.2843,46.0203,46.2158,187049.0
2020-03-09 13:15:00,47.27,47.27,47.07,47.11,181364.0,46.2061,46.2061,46.0106,46.0497,181364.0
2020-03-09 13:20:00,47.12,47.2,47.05,47.18,120279.0,46.0594,46.1376,45.991,46.1181,120279.0
2020-03-09 13:25:00,47.19,47.2,47.04,47.08,142964.0,46.1279,46.1376,45.9813,46.0203,142964.0
2020-03-09 13:30:00,47.07,47.08,46.95,46.96,244017.0,46.0106,46.0203,45.8933,45.9031,244017.0
2020-03-09 13:35:00,46.96,46.96,46.71,46.72,195281.0,45.9031,45.9031,45.6587,45.6685,195281.0
2020-03-09 13:40:00,46.71,46.81,46.45,46.48,241713.0,45.6587,45.7564,45.4045,45.4339,241713.0
2020-03-09 13:45:00,46.49,46.67,46.46,46.47,290394.0,45.4436,45.6196,45.4143,45.4241,290394.0
2020-03-09 13:50:00,46.45,46.47,46.22,46.25,198585.0,45.4045,45.4241,45.1797,45.209,198585.0
2020-03-09 13:55:00,46.26,46.52,46.23,46.42,164991.0,45.2188,45.473,45.1895,45.3752,164991.0
2020-03-09 14:00:00,46.43,46.52,46.2,46.21,164969.0,45.385,45.473,45.1602,45.1699,164969.0
2020-03-09 14:05:00,46.21,46.22,45.95,46.03,476408.0,45.1699,45.1797,44.9158,44.994,476408.0
2020-03-09 14:10:00,46.02,46.17,45.95,46.09,295680.0,44.9842,45.1308,44.9158,45.0526,295680.0
2020-03-09 14:15:00,46.09,46.48,46.09,46.33,323845.0,45.0526,45.4339,45.0526,45.2872,323845.0
2020-03-09 14:20:00,46.34,46.43,46.24,46.27,120981.0,45.297,45.385,45.1993,45.2286,120981.0
2020-03-09 14:25:00,46.26,46.27,46.12,46.14,116017.0,45.2188,45.2286,45.082,45.1015,116017.0
2020-03-09 14:30:00,46.13,46.34,46.02,46.24,228231.0,45.0917,45.297,44.9842,45.1993,228231.0
2020-03-09 14:35:00,46.24,46.38,46.05,46.3,176204.0,45.1993,45.3361,45.0135,45.2579,176204.0
2020-03-09 14:40:00,46.31,46.34,45.94,46.02,239291.0,45.2677,45.297,44.906,44.9842,239291.0
2020-03-09 14:45:00,46.04,46.35,45.94,46.09,262349.0,45.0038,45.3068,44.906,45.0526,262349.0
2020-03-09 14:50:00,46.09,46.48,46.09,46.47,319287.0,45.0526,45.4339,45.0526,45.4241,319287.0
2020-03-09 14:55:00,46.48,46.63,46.36,46.37,344325.0,45.4339,45.5805,45.3166,45.3263,344325.0
2020-03-09 15:00:00,46.37,46.61,46.2,46.54,264759.0,45.3263,45.5609,45.1602,45.4925,264759.0
2020-03-09 15:05:00,46.55,46.61,46.37,46.49,329129.0,45.5023,45.5609,45.3263,45.4436,329129.0
2020-03-09 15:10:00,46.5,46.5,46.26,46.26,205548.0,45.4534,45.4534,45.2188,45.2188,205548.0
2020-03-09 15:15:00,46.26,46.52,46.22,46.3,196585.0,45.2188,45.473,45.1797,45.2579,196585.0
2020-03-09 15:20:00,46.3,46.69,46.25,46.62,239986.0,45.2579,45.6391,45.209,45.5707,239986.0
2020-03-09 15:25:00,46.63,46.8,46.46,46.48,452427.0,45.5805,45.7467,45.4143,45.4339,452427.0
2020-03-09 15:30:00,46.49,46.5,46.19,46.32,406804.0,45.4436,45.4534,45.1504,45.2775,406804.0
2020-03-09 15:35:00,46.31,46.56,46.31,46.37,387556.0,45.2677,45.5121,45.2677,45.3263,387556.0
2020-03-09 15:40:00,46.38,46.57,46.37,46.5,382725.0,45.3361,45.5218,45.3263,45.4534,382725.0
2020-03-09 15:45:00,46.5,46.59,46.33,46.45,435087.0,45.4534,45.5414,45.2872,45.4045,435087.0
2020-03-09 15:50:00,46.43,46.45,46.09,46.32,732811.0,45.385,45.4045,45.0526,45.2775,732811.0
2020-03-09 15:55:00,46.3,46.34,45.67,45.69,1213321.0,45.2579,45.297,44.6421,44.6616,1213321.0
2020-03-10 09:30:00,48.15,48.26,47.72,47.79,985654.0,47.0663,47.1738,46.6459,46.7144,985654.0
2020-03-10 09:35:00,47.8,47.93,47.47,47.69,401138.0,46.7241,46.8512,46.4016,46.6166,401138.0
2020-03-10 09:40:00,47.69,47.82,47.44,47.68,359489.0,46.6166,46.7437,46.3722,46.6068,359489.0
2020-03-10 09:45:00,47.68,47.75,47.06,47.15,347301.0,46.6068,46.6753,46.0008,46.0888,347301.0
2020-03-10 09:50:00,47.15,47.18,46.96,47.16,448031.0,46.0888,46.1181,45.9031,46.0985,448031.0
2020-03-10 09:55:00,47.17,47.34,47.13,47.31,411449.0,46.1083,46.2745,46.0692,46.2452,411449.0
2020-03-10 10:00:00,47.3,47.7,47.27,47.48,356431.0,46.2354,46.6264,46.2061,46.4113,356431.0
2020-03-10 10:05:00,47.49,47.75,47.48,47.68,360364.0,46.4211,46.6753,46.4113,46.6068,360364.0
2020-03-10 10:10:00,47.67,47.88,47.65,47.78,291802.0,46.5971,46.8023,46.5775,46.7046,291802.0
2020-03-10 10:15:00,47.78,47.82,47.52,47.56,280553.0,46.7046,46.7437,46.4504,46.4895,280553.0
2020-03-10 10:20:00,47.56,47.87,47.55,47.73,272758.0,46.4895,46.7926,46.4798,46.6557,272758.0
2020-03-10 10:25:00,47.73,47.76,47.5,47.53,178599.0,46.6557,46.685,46.4309,46.4602,178599.0
2020-03-10 10:30:00,47.52,47.54,47.31,47.42,153217.0,46.4504,46.47,46.2452,46.3527,153217.0
2020-03-10 10:35:00,47.42,47.51,47.15,47.17,220188.0,46.3527,46.4407,46.0888,46.1083,220188.0
2020-03-10 10:40:00,47.18,47.26,47.03,47.08,220403.0,46.1181,46.1963,45.9715,46.0203,220403.0
2020-03-10 10:45:00,47.08,47.08,46.63,46.65,203703.0,46.0203,46.0203,45.5805,45.6,203703.0
2020-03-10 10:50:00,46.65,46.75,46.34,46.37,341549.0,45.6,45.6978,45.297,45.3263,341549.0
2020-03-10 10:55:00,46.37,46.62,46.25,46.28,420870.0,45.3263,45.5707,45.209,45.2384,420870.0
2020-03-10 11:00:00,46.27,46.47,46.12,46.32,246697.0,45.2286,45.4241,45.082,45.2775,246697.0
2020-03-10 11:05:00,46.32,46.68,46.32,46.6,298003.0,45.2775,45.6294,45.2775,45.5512,298003.0
2020-03-10 11:10:00,46.6,46.63,46.26,46.27,286312.0,45.5512,45.5805,45.2188,45.2286,286312.0
2020-03-10 11:15:00,46.27,46.4,45.89,45.91,273997.0,45.2286,45.3557,44.8571,44.8767,273997.0
2020-03-10 11:20:00,45.92,46.1,45.75,45.75,224586.0,44.8865,45.0624,44.7203,44.7203,224586.0
2020-03-10 11:25:00,45.75,45.99,45.57,45.68,279933.0,44.7203,44.9549,44.5443,44.6519,279933.0
2020-03-10 11:30:00,45.68,45.75,45.47,45.66,434717.0,44.6519,44.7203,44.4466,44.6323,434717.0
2020-03-10 11:35:00,45.66,45.73,45.32,45.57,375127.0,44.6323,44.7007,44.3,44.5443,375127.0
2020-03-10 11:40:00,45.57,45.81,45.38,45.68,380674.0,44.5443,44.7789,44.3586,44.6519,380674.0
2020-03-10 11:45:00,45.69,45.93,45.55,45.7,447258.0,44.6616,44.8962,44.5248,44.6714,447258.0
2020-03-10 11:50:00,45.72,45.78,45.34,45.39,282025.0,44.691,44.7496,44.3195,44.3684,282025.0
2020-03-10 11:55:00,45.39,45.78,45.32,45.59,374371.0,44.3684,44.7496,44.3,44.5639,374371.0
2020-03-10 12:00:00,45.62,46.09,45.62,46.03,592091.0,44.5932,45.0526,44.5932,44.994,592091.0
2020-03-10 12:05:00,46.03,46.08,45.68,45.81,664656.0,44.994,45.0429,44.6519,44.7789,664656.0
2020-03-10 12:10:00,45.8,46.17,45.8,46.07,360325.0,44.7692,45.1308,44.7692,45.0331,360325.0
2020-03-10 12:15:00,46.09,46.18,45.91,46.03,242702.0,45.0526,45.1406,44.8767,44.994,242702.0
2020-03-10 12:20:00,46.04,46.05,45.83,46.05,209070.0,45.0038,45.0135,44.7985,45.0135,209070.0
2020-03-10 12:25:00,46.05,46.05,45.56,45.57,167560.0,45.0135,45.0135,44.5346,44.5443,167560.0
2020-03-10 12:30:00,45.57,45.63,45.47,45.58,322533.0,44.5443,44.603,44.4466,44.5541,322533.0
2020-03-10 12:35:00,45.58,45.67,45.5,45.58,175496.0,44.5541,44.6421,44.4759,44.5541,175496.0
2020-03-10 12:40:00,45.58,45.87,45.52,45.86,214916.0,44.5541,44.8376,44.4955,44.8278,214916.0
2020-03-10 12:45:00,45.86,45.87,45.58,45.59,167827.0,44.8278,44.8376,44.5541,44.5639,167827.0
2020-03-10 12:50:00,45.58,45.74,45.54,45.7,111039.0,44.5541,44.7105,44.515,44.6714,111039.0
2020-03-10 12:55:00,45.72,45.88,45.65,45.65,299197.0,44.691,44.8474,44.6225,44.6225,299197.0
2020-03-10 13:00:00,45.64,45.68,45.54,45.67,184037.0,44.6128,44.6519,44.515,44.6421,184037.0
2020-03-10 13:05:00,45.68,46.02,45.58,46.01,164434.0,44.6519,44.9842,44.5541,44.9744,164434.0
2020-03-10 13:10:00,46.01,46.19,45.87,46.14,220419.0,44.9744,45.1504,44.8376,45.1015,220419.0
2020-03-10 13:15:00,46.14,46.24,45.89,46.13,209627.0,45.1015,45.1993,44.8571,45.0917,209627.0
2020-03-10 13:20:00,46.12,46.25,46.09,46.1,116040.0,45.082,45.209,45.0526,45.0624,116040.0
2020-03-10 13:25:00,46.11,46.2,45.97,46.16,192459.0,45.0722,45.1602,44.9353,45.1211,192459.0
2020-03-10 13:30:00,46.17,46.5,46.16,46.44,266600.0,45.1308,45.4534,45.1211,45.3948,266600.0
2020-03-10 13:35:00,46.42,46.47,46.12,46.21,136471.0,45.3752,45.4241,45.082,45.1699,136471.0
2020-03-10 13:40:00,46.25,46.31,45.89,45.91,211032.0,45.209,45.2677,44.8571,44.8767,211032.0
2020-03-10 13:45:00,45.91,45.91,45.69,45.72,189149.0,44.8767,44.8767,44.6616,44.691,189149.0
2020-03-10 13:50:00,45.72,45.8,45.6,45.62,191448.0,44.691,44.7692,44.5737,44.5932,191448.0
2020-03-10 13:55:00,45.63,45.84,45.61,45.73,166851.0,44.603,44.8083,44.5834,44.7007,166851.0
2020-03-10 14:00:00,45.73,45.75,45.3,45.37,319854.0,44.7007,44.7203,44.2804,44.3488,319854.0
2020-03-10 14:05:00,45.35,45.56,45.29,45.54,300730.0,44.3293,44.5346,44.2706,44.515,300730.0
2020-03-10 14:10:00,45.55,45.62,45.34,45.51,210771.0,44.5248,44.5932,44.3195,44.4857,210771.0
2020-03-10 14:15:00,45.52,45.64,45.5,45.57,198859.0,44.4955,44.6128,44.4759,44.5443,198859.0
2020-03-10 14:20:00,45.57,45.71,45.37,45.4,249098.0,44.5443,44.6812,44.3488,44.3782,249098.0
2020-03-10 14:25:00,45.39,45.67,45.36,45.6,223718.0,44.3684,44.6421,44.3391,44.5737,223718.0
2020-03-10 14:30:00,45.61,45.9,45.56,45.89,216934.0,44.5834,44.8669,44.5346,44.8571,216934.0
2020-03-10 14:35:00,45.89,46.09,45.88,45.98,207765.0,44.8571,45.0526,44.8474,44.9451,207765.0
2020-03-10 14:40:00,45.98,46.3,45.96,46.23,284129.0,44.9451,45.2579,44.9256,45.1895,284129.0
2020-03-10 14:45:00,46.23,46.59,46.22,46.55,276697.0,45.1895,45.5414,45.1797,45.5023,276697.0
2020-03-10 14:50:00,46.55,46.56,46.16,46.25,308349.0,45.5023,45.5121,45.1211,45.209,308349.0
2020-03-10 14:55:00,46.24,46.42,46.13,46.34,226378.0,45.1993,45.3752,45.0917,45.297,226378.0
2020-03-10 15:00:00,46.36,46.82,46.34,46.78,524845.0,45.3166,45.7662,45.297,45.7271,524845.0
2020-03-10 15:05:00,46.78,46.88,46.63,46.67,296119.0,45.7271,45.8249,45.5805,45.6196,296119.0
2020-03-10 15:10:00,46.66,46.97,46.66,46.85,379943.0,45.6098,45.9128,45.6098,45.7955,379943.0
2020-03-10 15:15:00,46.86,47.15,46.71,47.1,305833.0,45.8053,46.0888,45.6587,46.0399,305833.0
2020-03-10 15:20:00,47.1,47.25,47.07,47.2,348606.0,46.0399,46.1865,46.0106,46.1376,348606.0
2020-03-10 15:25:00,47.2,47.21,46.97,46.98,226797.0,46.1376,46.1474,45.9128,45.9226,226797.0
2020-03-10 15:30:00,46.98,47.07,46.77,46.85,312937.0,45.9226,46.0106,45.7173,45.7955,312937.0
2020-03-10 15:35:00,46.84,47.23,46.81,47.22,301611.0,45.7858,46.167,45.7564,46.1572,301611.0
2020-03-10 15:40:00,47.22,47.26,46.9,46.92,448154.0,46.1572,46.1963,45.8444,45.864,448154.0
2020-03-10 15:45:00,46.93,47.1,46.92,47.06,527204.0,45.8737,46.0399,45.864,46.0008,527204.0
2020-03-10 15:50:00,47.04,47.67,47.02,47.67,789107.0,45.9813,46.5971,45.9617,46.5971,789107.0
2020-03-10 15:55:00,47.67,47.91,47.67,47.86,1042333.0,46.5971,46.8317,46.5971,46.7828,1042333.0
2020-03-11 09:30:00,46.2,46.32,45.8,46.14,1125553.0,45.1602,45.2775,44.7692,45.1015,1125553.0
2020-03-11 09:35:00,46.12,46.26,45.68,45.72,543001.0,45.082,45.2188,44.6519,44.691,543001.0
2020-03-11 09:40:00,45.72,45.72,45.42,45.61,768639.0,44.691,44.691,44.3977,44.5834,768639.0
2020-03-11 09:45:00,45.61,45.87,45.4,45.41,698208.0,44.5834,44.8376,44.3782,44.3879,698208.0
2020-03-11 09:50:00,45.43,45.81,45.36,45.6,510330.0,44.4075,44.7789,44.3391,44.5737,510330.0
2020-03-11 09:55:00,45.6,45.81,45.38,45.54,371019.0,44.5737,44.7789,44.3586,44.515,371019.0
2020-03-11 10:00:00,45.56,45.84,45.37,45.61,556062.0,44.5346,44.8083,44.3488,44.5834,556062.0
2020-03-11 10:05:00,45.6,45.97,45.5,45.88,680833.0,44.5737,44.9353,44.4759,44.8474,680833.0
2020-03-11 10:10:00,45.87,46.02,45.84,45.91,369959.0,44.8376,44.9842,44.8083,44.8767,369959.0
2020-03-11 10:15:00,45.9,46.18,45.81,46.09,287903.0,44.8669,45.1406,44.7789,45.0526,287903.0
2020-03-11 10:20:00,46.09,46.13,45.7,45.83,653813.0,45.0526,45.0917,44.6714,44.7985,653813.0
2020-03-11 10:25:00,45.84,46.0,45.8,45.91,237256.0,44.8083,44.9647,44.7692,44.8767,237256.0
2020-03-11 10:30:00,45.89,45.93,45.76,45.85,419523.0,44.8571,44.8962,44.7301,44.818,419523.0
2020-03-11 10:35:00,45.84,45.86,45.37,45.41,415844.0,44.8083,44.8278,44.3488,44.3879,415844.0
2020-03-11 10:40:00,45.41,45.51,45.13,45.19,392609.0,44.3879,44.4857,44.1142,44.1729,392609.0
2020-03-11 10:45:00,45.19,45.49,45.17,45.21,496771.0,44.1729,44.4661,44.1533,44.1924,496771.0
2020-03-11 10:50:00,45.22,45.4,45.11,45.2,332140.0,44.2022,44.3782,44.0947,44.1827,332140.0
2020-03-11 10:55:00,45.2,45.41,45.12,45.38,319604.0,44.1827,44.3879,44.1045,44.3586,319604.0
2020-03-11 11:00:00,45.39,45.67,45.35,45.36,387081.0,44.3684,44.6421,44.3293,44.3391,387081.0
2020-03-11 11:05:00,45.37,45.55,45.27,45.49,281982.0,44.3488,44.5248,44.2511,44.4661,281982.0
2020-03-11 11:10:00,45.5,45.57,45.34,45.43,329928.0,44.4759,44.5443,44.3195,44.4075,329928.0
2020-03-11 11:15:00,45.43,45.48,45.23,45.24,179939.0,44.4075,44.4564,44.212,44.2218,179939.0
2020-03-11 11:20:00,45.26,45.28,44.96,44.99,447758.0,44.2413,44.2609,43.9481,43.9774,447758.0
2020-03-11 11:25:00,44.99,45.09,44.92,45.04,306892.0,43.9774,44.0751,43.909,44.0263,306892.0
2020-03-11 11:30:00,45.04,45.2,44.9,45.14,356348.0,44.0263,44.1827,43.8894,44.124,356348.0
2020-03-11 11:35:00,45.14,45.19,44.91,45.1,305495.0,44.124,44.1729,43.8992,44.0849,305495.0
2020-03-11 11:40:00,45.11,45.16,44.99,45.0,180387.0,44.0947,44.1436,43.9774,43.9872,180387.0
2020-03-11 11:45:00,45.0,45.08,44.83,44.95,291165.0,43.9872,44.0654,43.821,43.9383,291165.0
2020-03-11 11:50:00,44.97,45.18,44.96,45.01,341681.0,43.9578,44.1631,43.9481,43.9969,341681.0
2020-03-11 11:55:00,45.01,45.01,44.84,44.95,225822.0,43.9969,43.9969,43.8308,43.9383,225822.0
2020-03-11 12:00:00,44.96,45.0,44.65,44.97,395619.0,43.9481,43.9872,43.645,43.9578,395619.0
2020-03-11 12:05:00,44.98,45.2,44.85,45.13,310664.0,43.9676,44.1827,43.8405,44.1142,310664.0
2020-03-11 12:10:00,45.15,45.37,45.09,45.27,429984.0,44.1338,44.3488,44.0751,44.2511,429984.0
2020-03-11 12:15:00,45.27,45.64,45.27,45.61,567033.0,44.2511,44.6128,44.2511,44.5834,567033.0
2020-03-11 12:20:00,45.62,45.72,45.4,45.43,416814.0,44.5932,44.691,44.3782,44.4075,416814.0
2020-03-11 12:25:00,45.43,45.43,45.18,45.35,395214.0,44.4075,44.4075,44.1631,44.3293,395214.0
2020-03-11 12:30:00,45.34,45.39,45.19,45.29,260705.0,44.3195,44.3684,44.1729,44.2706,260705.0
2020-03-11 12:35:00,45.29,45.31,44.96,44.98,242282.0,44.2706,44.2902,43.9481,43.9676,242282.0
2020-03-11 12:40:00,44.99,45.04,44.73,44.82,297955.0,43.9774,44.0263,43.7232,43.8112,297955.0
2020-03-11 12:45:00,44.8,44.89,44.66,44.71,323376.0,43.7917,43.8796,43.6548,43.7037,323376.0
2020-03-11 12:50:00,44.71,44.85,44.65,44.68,224594.0,43.7037,43.8405,43.645,43.6744,224594.0
2020-03-11 12:55:00,44.68,44.69,44.43,44.6,578369.0,43.6744,43.6841,43.43,43.5962,578369.0
2020-03-11 13:00:00,44.6,44.62,44.07,44.08,477781.0,43.5962,43.6157,43.0781,43.0879,477781.0
2020-03-11 13:05:00,44.09,44.21,43.93,44.09,519594.0,43.0976,43.2149,42.9412,43.0976,519594.0
2020-03-11 13:10:00,44.09,44.19,44.04,44.11,230996.0,43.0976,43.1954,43.0488,43.1172,230996.0
2020-03-11 13:15:00,44.11,44.3,44.1,44.18,210870.0,43.1172,43.3029,43.1074,43.1856,210870.0
2020-03-11 13:20:00,44.18,44.38,44.08,44.1,284806.0,43.1856,43.3811,43.0879,43.1074,284806.0
2020-03-11 13:25:00,44.1,44.43,44.07,44.4,215542.0,43.1074,43.43,43.0781,43.4007,215542.0
2020-03-11 13:30:00,44.4,44.45,44.29,44.3,177803.0,43.4007,43.4495,43.2931,43.3029,177803.0
2020-03-11 13:35:00,44.3,44.32,43.85,43.86,410881.0,43.3029,43.3225,42.863,42.8728,410881.0
2020-03-11 13:40:00,43.86,44.0,43.77,43.77,383574.0,42.8728,43.0097,42.7848,42.7848,383574.0
2020-03-11 13:45:00,43.77,43.93,43.7,43.71,365066.0,42.7848,42.9412,42.7164,42.7262,365066.0
2020-03-11 13:50:00,43.72,43.85,43.64,43.81,277739.0,42.736,42.863,42.6578,42.8239,277739.0
2020-03-11 13:55:00,43.8,43.88,43.61,43.69,384063.0,42.8142,42.8924,42.6285,42.7067,384063.0
2020-03-11 14:00:00,43.69,43.77,43.37,43.38,471284.0,42.7067,42.7848,42.3939,42.4036,471284.0
2020-03-11 14:05:00,43.39,43.49,43.2,43.24,542050.0,42.4134,42.5112,42.2277,42.2668,542050.0
2020-03-11 14:10:00,43.24,43.41,43.22,43.36,364292.0,42.2668,42.433,42.2472,42.3841,364292.0
2020-03-11 14:15:00,43.36,43.45,43.2,43.21,426580.0,42.3841,42.4721,42.2277,42.2375,426580.0
2020-03-11 14:20:00,43.21,43.38,43.12,43.32,523514.0,42.2375,42.4036,42.1495,42.345,523514.0
2020-03-11 14:25:00,43.33,43.34,43.21,43.29,311079.0,42.3548,42.3645,42.2375,42.3157,311079.0
2020-03-11 14:30:00,43.3,43.58,43.26,43.34,547521.0,42.3254,42.5991,42.2863,42.3645,547521.0
2020-03-11 14:35:00,43.35,43.49,43.17,43.44,429665.0,42.3743,42.5112,42.1984,42.4623,429665.0
2020-03-11 14:40:00,43.44,43.7,43.35,43.45,487662.0,42.4623,42.7164,42.3743,42.4721,487662.0
2020-03-11 14:45:00,43.45,43.65,43.4,43.48,357413.0,42.4721,42.6676,42.4232,42.5014,357413.0
2020-03-11 14:50:00,43.48,43.61,43.35,43.43,289371.0,42.5014,42.6285,42.3743,42.4525,289371.0
2020-03-11 14:55:00,43.42,43.6,43.33,43.36,298203.0,42.4427,42.6187,42.3548,42.3841,298203.0
2020-03-11 15:00:00,43.36,43.46,43.08,43.14,358162.0,42.3841,42.4818,42.1104,42.169,358162.0
2020-03-11 15:05:00,43.13,43.16,42.91,42.96,581016.0,42.1593,42.1886,41.9442,41.9931,581016.0
2020-03-11 15:10:00,42.97,43.12,42.84,42.84,404400.0,42.0029,42.1495,41.8758,41.8758,404400.0
2020-03-11 15:15:00,42.84,43.21,42.84,43.16,364995.0,41.8758,42.2375,41.8758,42.1886,364995.0
2020-03-11 15:20:00,43.16,43.18,42.96,42.96,318671.0,42.1886,42.2081,41.9931,41.9931,318671.0
2020-03-11 15:25:00,42.97,43.43,42.92,43.4,354449.0,42.0029,42.4525,41.954,42.4232,354449.0
2020-03-11 15:30:00,43.39,43.73,43.31,43.66,555827.0,42.4134,42.7457,42.3352,42.6773,555827.0
2020-03-11 15:35:00,43.65,43.92,43.57,43.84,433131.0,42.6676,42.9315,42.5894,42.8533,433131.0
2020-03-11 15:40:00,43.84,43.97,43.69,43.77,538624.0,42.8533,42.9803,42.7067,42.7848,538624.0
2020-03-11 15:45:00,43.78,43.89,43.68,43.79,539167.0,42.7946,42.9021,42.6969,42.8044,539167.0
2020-03-11 15:50:00,43.76,44.13,43.55,43.83,1207492.0,42.7751,43.1367,42.5698,42.8435,1207492.0
2020-03-11 15:55:00,43.83,43.91,43.59,43.72,1605321.0,42.8435,42.9217,42.6089,42.736,1605321.0
2020-03-12 09:30:00,39.4,39.83,38.97,39.74,1669596.0,38.5132,38.9335,38.0929,38.8456,1669596.0
2020-03-12 09:35:00,39.74,40.03,39.7,39.92,128302.0,38.8456,39.129,38.8065,39.0215,128302.0
2020-03-12 09:40:00,39.92,39.92,39.92,39.92,0.0,39.0215,39.0215,39.0215,39.0215,0.0
2020-03-12 09:45:00,39.92,39.92,39.92,39.92,0.0,39.0215,39.0215,39.0215,39.0215,0.0
2020-03-12 09:50:00,38.0,39.85,38.0,39.19,1199699.0,37.1447,38.9531,37.1447,38.3079,1199699.0
2020-03-12 09:55:00,39.19,40.14,39.12,40.12,845433.0,38.3079,39.2366,38.2395,39.217,845433.0
2020-03-12 10:00:00,40.11,40.41,39.23,39.27,961819.0,39.2072,39.5005,38.347,38.3861,961819.0
2020-03-12 10:05:00,39.28,39.89,39.1,39.82,653163.0,38.3959,38.9922,38.22,38.9238,653163.0
2020-03-12 10:10:00,39.84,40.16,39.75,39.82,647408.0,38.9433,39.2561,38.8553,38.9238,647408.0
2020-03-12 10:15:00,39.84,40.1,39.72,39.97,458498.0,38.9433,39.1975,38.826,39.0704,458498.0
2020-03-12 10:20:00,39.99,40.25,39.79,40.15,434357.0,39.0899,39.3441,38.8944,39.2463,434357.0
2020-03-12 10:25:00,40.15,40.65,40.13,40.16,446021.0,39.2463,39.7351,39.2268,39.2561,446021.0
2020-03-12 10:30:00,40.15,40.44,40.01,40.17,267949.0,39.2463,39.5298,39.1095,39.2659,267949.0
2020-03-12 10:35:00,40.16,40.61,40.1,40.43,405032.0,39.2561,39.696,39.1975,39.52,405032.0
2020-03-12 10:40:00,40.44,40.68,40.26,40.49,290145.0,39.5298,39.7644,39.3539,39.5787,290145.0
2020-03-12 10:45:00,40.52,40.85,40.51,40.72,427773.0,39.608,39.9306,39.5982,39.8035,427773.0
2020-03-12 10:50:00,40.72,41.11,40.51,41.04,348356.0,39.8035,40.1847,39.5982,40.1163,348356.0
2020-03-12 10:55:00,41.04,41.28,40.95,41.01,354824.0,40.1163,40.3509,40.0283,40.087,354824.0
2020-03-12 11:00:00,41.01,41.24,40.9,41.23,639473.0,40.087,40.3118,39.9794,40.302,639473.0
2020-03-12 11:05:00,41.24,41.3,40.98,41.09,572963.0,40.3118,40.3704,40.0576,40.1652,572963.0
2020-03-12 11:10:00,41.08,41.14,40.97,41.1,639734.0,40.1554,40.214,40.0479,40.1749,639734.0
2020-03-12 11:15:00,41.09,41.25,40.83,40.87,478876.0,40.1652,40.3216,39.911,39.9501,478876.0
2020-03-12 11:20:00,40.87,41.11,40.83,41.07,226495.0,39.9501,40.1847,39.911,40.1456,226495.0
2020-03-12 11:25:00,41.09,41.15,40.94,41.09,187814.0,40.1652,40.2238,40.0185,40.1652,187814.0
2020-03-12 11:30:00,41.09,41.25,40.88,40.97,286518.0,40.1652,40.3216,39.9599,40.0479,286518.0
2020-03-12 11:35:00,40.96,41.1,40.57,40.64,412732.0,40.0381,40.1749,39.6569,39.7253,412732.0
2020-03-12 11:40:00,40.65,40.67,40.39,40.61,320324.0,39.7351,39.7546,39.4809,39.696,320324.0
2020-03-12 11:45:00,40.61,40.66,40.28,40.32,338795.0,39.696,39.7448,39.3734,39.4125,338795.0
2020-03-12 11:50:00,40.32,40.34,40.04,40.07,394336.0,39.4125,39.4321,39.1388,39.1681,394336.0
2020-03-12 11:55:00,40.07,40.2,40.04,40.12,244570.0,39.1681,39.2952,39.1388,39.217,244570.0
2020-03-12 12:00:00,40.11,40.25,40.07,40.12,302375.0,39.2072,39.3441,39.1681,39.217,302375.0
2020-03-12 12:05:00,40.13,40.25,40.0,40.0,313230.0,39.2268,39.3441,39.0997,39.0997,313230.0
2020-03-12 12:10:00,40.01,40.04,39.84,40.02,332752.0,39.1095,39.1388,38.9433,39.1193,332752.0
2020-03-12 12:15:00,40.01,40.21,39.89,39.98,332801.0,39.1095,39.305,38.9922,39.0802,332801.0
2020-03-12 12:20:00,39.97,40.37,39.94,40.36,355952.0,39.0704,39.4614,39.0411,39.4516,355952.0
2020-03-12 12:25:00,40.35,40.39,40.23,40.23,272988.0,39.4418,39.4809,39.3245,39.3245,272988.0
2020-03-12 12:30:00,40.23,40.24,40.08,40.09,248082.0,39.3245,39.3343,39.1779,39.1877,248082.0
2020-03-12 12:35:00,40.09,40.24,40.04,40.17,195479.0,39.1877,39.3343,39.1388,39.2659,195479.0
2020-03-12 12:40:00,40.17,40.17,39.97,40.14,231908.0,39.2659,39.2659,39.0704,39.2366,231908.0
2020-03-12 12:45:00,40.15,40.3,40.08,40.1,224631.0,39.2463,39.393,39.1779,39.1975,224631.0
2020-03-12 12:50:00,40.1,41.05,40.09,40.74,504131.0,39.1975,40.1261,39.1877,39.823,504131.0
2020-03-12 12:55:00,40.73,41.68,40.69,41.4,513520.0,39.8133,40.7419,39.7742,40.4682,513520.0
2020-03-12 13:00:00,41.4,42.3,40.93,42.14,628791.0,40.4682,41.3479,40.0088,41.1915,628791.0
2020-03-12 13:05:00,42.16,42.54,41.75,41.98,561673.0,41.2111,41.5825,40.8103,41.0351,561673.0
2020-03-12 13:10:00,41.96,42.1,40.82,41.13,465563.0,41.0156,41.1524,39.9012,40.2043,465563.0
2020-03-12 13:15:00,41.12,41.39,40.91,41.16,338384.0,40.1945,40.4584,39.9892,40.2336,338384.0
2020-03-12 13:20:00,41.19,41.44,40.95,41.16,378241.0,40.2629,40.5073,40.0283,40.2336,378241.0
2020-03-12 13:25:00,41.16,41.32,40.94,41.2,257175.0,40.2336,40.39,40.0185,40.2727,257175.0
2020-03-12 13:30:00,41.18,41.29,40.72,40.77,281710.0,40.2531,40.3607,39.8035,39.8524,281710.0
2020-03-12 13:35:00,40.76,40.78,40.18,40.21,401459.0,39.8426,39.8621,39.2757,39.305,401459.0
2020-03-12 13:40:00,40.22,40.41,40.1,40.21,269562.0,39.3148,39.5005,39.1975,39.305,269562.0
2020-03-12 13:45:00,40.2,40.58,40.05,40.46,300772.0,39.2952,39.6666,39.1486,39.5493,300772.0
2020-03-12 13:50:00,40.45,40.65,40.17,40.31,236424.0,39.5396,39.7351,39.2659,39.4027,236424.0
2020-03-12 13:55:00,40.32,40.75,40.28,40.69,242332.0,39.4125,39.8328,39.3734,39.7742,242332.0
2020-03-12 14:00:00,40.69,40.84,40.22,40.66,273715.0,39.7742,39.9208,39.3148,39.7448,273715.0
2020-03-12 14:05:00,40.65,40.8,40.43,40.55,272784.0,39.7351,39.8817,39.52,39.6373,272784.0
2020-03-12 14:10:00,40.57,40.67,40.0,40.01,431347.0,39.6569,39.7546,39.0997,39.1095,431347.0
2020-03-12 14:15:00,40.0,40.12,39.86,39.94,422520.0,39.0997,39.217,38.9629,39.0411,422520.0
2020-03-12 14:20:00,39.94,39.97,39.76,39.85,318189.0,39.0411,39.0704,38.8651,38.9531,318189.0
2020-03-12 14:25:00,39.85,40.04,39.79,39.86,214582.0,38.9531,39.1388,38.8944,38.9629,214582.0
2020-03-12 14:30:00,39.87,40.04,39.72,39.77,259191.0,38.9726,39.1388,38.826,38.8749,259191.0
2020-03-12 14:35:00,39.77,39.83,39.49,39.62,284905.0,38.8749,38.9335,38.6012,38.7283,284905.0
2020-03-12 14:40:00,39.61,39.91,39.57,39.85,211447.0,38.7185,39.0117,38.6794,38.9531,211447.0
2020-03-12 14:45:00,39.86,40.16,39.76,40.16,269215.0,38.9629,39.2561,38.8651,39.2561,269215.0
2020-03-12 14:50:00,40.15,40.31,40.08,40.09,315060.0,39.2463,39.4027,39.1779,39.1877,315060.0
2020-03-12 14:55:00,40.08,40.17,40.0,40.01,213571.0,39.1779,39.2659,39.0997,39.1095,213571.0
2020-03-12 15:00:00,40.01,40.22,40.0,40.16,375221.0,39.1095,39.3148,39.0997,39.2561,375221.0
2020-03-12 15:05:00,40.16,40.41,40.08,40.22,403040.0,39.2561,39.5005,39.1779,39.3148,403040.0
2020-03-12 15:10:00,40.23,40.48,40.06,40.07,302799.0,39.3245,39.5689,39.1584,39.1681,302799.0
2020-03-12 15:15:00,40.05,40.13,39.98,40.09,302905.0,39.1486,39.2268,39.0802,39.1877,302905.0
2020-03-12 15:20:00,40.09,40.17,40.0,40.06,325085.0,39.1877,39.2659,39.0997,39.1584,325085.0
2020-03-12 15:25:00,40.06,40.08,39.8,39.81,296934.0,39.1584,39.1779,38.9042,38.914,296934.0
2020-03-12 15:30:00,39.8,40.04,39.8,39.85,454703.0,38.9042,39.1388,38.9042,38.9531,454703.0
2020-03-12 15:35:00,39.84,40.15,39.84,40.09,449695.0,38.9433,39.2463,38.9433,39.1877,449695.0
2020-03-12 15:40:00,40.09,40.31,39.79,39.82,812954.0,39.1877,39.4027,38.8944,38.9238,812954.0
2020-03-12 15:45:00,39.83,39.88,39.19,39.4,784745.0,38.9335,38.9824,38.3079,38.5132,784745.0
2020-03-12 15:50:00,39.4,39.74,39.05,39.14,1667885.0,38.5132,38.8456,38.1711,38.2591,1667885.0
2020-03-12 15:55:00,39.15,39.15,38.58,38.6,1573390.0,38.2688,38.2688,37.7117,37.7312,1573390.0
2020-03-13 09:30:00,41.56,42.0,40.79,41.21,1451905.0,40.6246,41.0547,39.8719,40.2825,1451905.0
2020-03-13 09:35:00,41.21,41.43,41.0,41.01,667782.0,40.2825,40.4975,40.0772,40.087,667782.0
2020-03-13 09:40:00,41.01,41.2,40.66,40.78,693650.0,40.087,40.2727,39.7448,39.8621,693650.0
2020-03-13 09:45:00,40.79,41.13,40.69,40.9,475028.0,39.8719,40.2043,39.7742,39.9794,475028.0
2020-03-13 09:50:00,40.9,40.9,39.9,39.96,526459.0,39.9794,39.9794,39.002,39.0606,526459.0
2020-03-13 09:55:00,39.96,40.2,39.8,40.03,561596.0,39.0606,39.2952,38.9042,39.129,561596.0
2020-03-13 10:00:00,40.03,40.14,39.8,40.04,526025.0,39.129,39.2366,38.9042,39.1388,526025.0
2020-03-13 10:05:00,40.05,40.32,39.94,40.11,589344.0,39.1486,39.4125,39.0411,39.2072,589344.0
2020-03-13 10:10:00,40.1,40.32,40.08,40.14,667763.0,39.1975,39.4125,39.1779,39.2366,667763.0
2020-03-13 10:15:00,40.15,41.25,40.05,41.24,776043.0,39.2463,40.3216,39.1486,40.3118,776043.0
2020-03-13 10:20:00,41.2,41.3,40.88,41.24,367658.0,40.2727,40.3704,39.9599,40.3118,367658.0
2020-03-13 10:25:00,41.24,41.5,40.97,40.98,581922.0,40.3118,40.5659,40.0479,40.0576,581922.0
2020-03-13 10:30:00,40.98,41.07,40.71,40.94,390224.0,40.0576,40.1456,39.7937,40.0185,390224.0
2020-03-13 10:35:00,40.93,41.02,40.45,40.64,410475.0,40.0088,40.0967,39.5396,39.7253,410475.0
2020-03-13 10:40:00,40.64,40.72,40.36,40.49,350530.0,39.7253,39.8035,39.4516,39.5787,350530.0
2020-03-13 10:45:00,40.5,40.79,40.49,40.72,352627.0,39.5884,39.8719,39.5787,39.8035,352627.0
2020-03-13 10:50:00,40.72,40.82,40.25,40.26,279908.0,39.8035,39.9012,39.3441,39.3539,279908.0
2020-03-13 10:55:00,40.28,40.31,39.7,39.77,385212.0,39.3734,39.4027,38.8065,38.8749,385212.0
2020-03-13 11:00:00,39.75,40.13,39.75,39.94,363291.0,38.8553,39.2268,38.8553,39.0411,363291.0
2020-03-13 11:05:00,39.93,40.01,39.72,39.8,368746.0,39.0313,39.1095,38.826,38.9042,368746.0
2020-03-13 11:10:00,39.81,40.0,39.66,39.94,389058.0,38.914,39.0997,38.7674,39.0411,389058.0
2020-03-13 11:15:00,39.93,39.94,39.7,39.86,171559.0,39.0313,39.0411,38.8065,38.9629,171559.0
2020-03-13 11:20:00,39.86,39.97,39.6,39.62,414793.0,38.9629,39.0704,38.7087,38.7283,414793.0
2020-03-13 11:25:00,39.61,39.66,39.27,39.27,288530.0,38.7185,38.7674,38.3861,38.3861,288530.0
2020-03-13 11:30:00,39.28,39.35,39.0,39.02,379536.0,38.3959,38.4643,38.1222,38.1418,379536.0
2020-03-13 11:35:00,39.01,39.29,39.0,39.08,475558.0,38.132,38.4057,38.1222,38.2004,475558.0
2020-03-13 11:40:00,39.08,39.09,38.85,38.87,273965.0,38.2004,38.2102,37.9756,37.9951,273965.0
2020-03-13 11:45:00,38.88,39.07,38.35,38.41,616495.0,38.0049,38.1906,37.4868,37.5455,616495.0
2020-03-13 11:50:00,38.39,38.87,38.39,38.83,432806.0,37.5259,37.9951,37.5259,37.956,432806.0
2020-03-13 11:55:00,38.83,39.4,38.8,39.15,342352.0,37.956,38.5132,37.9267,38.2688,342352.0
2020-03-13 12:00:00,39.17,39.23,38.73,38.91,244267.0,38.2884,38.347,37.8583,38.0342,244267.0
2020-03-13 12:05:00,38.93,39.0,38.75,38.91,207181.0,38.0538,38.1222,37.8778,38.0342,207181.0
2020-03-13 12:10:00,38.91,39.13,38.8,38.98,218300.0,38.0342,38.2493,37.9267,38.1027,218300.0
2020-03-13 12:15:00,38.99,39.35,38.9,39.28,229469.0,38.1124,38.4643,38.0245,38.3959,229469.0
2020-03-13 12:20:00,39.29,39.36,39.13,39.16,148955.0,38.4057,38.4741,38.2493,38.2786,148955.0
2020-03-13 12:25:00,39.16,39.54,39.06,39.43,316087.0,38.2786,38.6501,38.1809,38.5425,316087.0
2020-03-13 12:30:00,39.4,39.97,39.39,39.78,272309.0,38.5132,39.0704,38.5034,38.8847,272309.0
2020-03-13 12:35:00,39.77,40.02,39.66,39.96,296449.0,38.8749,39.1193,38.7674,39.0606,296449.0
2020-03-13 12:40:00,39.97,40.49,39.94,40.45,599502.0,39.0704,39.5787,39.0411,39.5396,599502.0
2020-03-13 12:45:00,40.45,40.5,40.07,40.24,223271.0,39.5396,39.5884,39.1681,39.3343,223271.0
2020-03-13 12:50:00,40.23,40.46,40.21,40.24,215216.0,39.3245,39.5493,39.305,39.3343,215216.0
2020-03-13 12:55:00,40.23,40.24,39.85,39.91,209239.0,39.3245,39.3343,38.9531,39.0117,209239.0
2020-03-13 13:00:00,39.9,40.17,39.76,39.81,215036.0,39.002,39.2659,38.8651,38.914,215036.0
2020-03-13 13:05:00,39.8,39.84,39.65,39.67,207478.0,38.9042,38.9433,38.7576,38.7771,207478.0
2020-03-13 13:10:00,39.67,39.92,39.6,39.79,199596.0,38.7771,39.0215,38.7087,38.8944,199596.0
2020-03-13 13:15:00,39.79,40.21,39.78,40.09,219190.0,38.8944,39.305,38.8847,39.1877,219190.0
2020-03-13 13:20:00,40.11,40.27,40.06,40.27,176279.0,39.2072,39.3636,39.1584,39.3636,176279.0
2020-03-13 13:25:00,40.25,40.38,40.21,40.3,197420.0,39.3441,39.4711,39.305,39.393,197420.0
2020-03-13 13:30:00,40.28,40.36,40.06,40.06,171661.0,39.3734,39.4516,39.1584,39.1584,171661.0
2020-03-13 13:35:00,40.06,40.08,39.89,40.03,246968.0,39.1584,39.1779,38.9922,39.129,246968.0
2020-03-13 13:40:00,40.03,40.27,40.03,40.16,181806.0,39.129,39.3636,39.129,39.2561,181806.0
2020-03-13 13:45:00,40.16,40.58,40.16,40.57,319660.0,39.2561,39.6666,39.2561,39.6569,319660.0
2020-03-13 13:50:00,40.57,40.94,40.56,40.87,376066.0,39.6569,40.0185,39.6471,39.9501,376066.0
2020-03-13 13:55:00,40.87,40.87,40.59,40.77,167221.0,39.9501,39.9501,39.6764,39.8524,167221.0
2020-03-13 14:00:00,40.76,40.76,40.38,40.42,231392.0,39.8426,39.8426,39.4711,39.5102,231392.0
2020-03-13 14:05:00,40.43,40.53,39.84,40.01,222892.0,39.52,39.6178,38.9433,39.1095,222892.0
2020-03-13 14:10:00,40.01,40.18,40.0,40.1,205299.0,39.1095,39.2757,39.0997,39.1975,205299.0
2020-03-13 14:15:00,40.1,40.3,40.05,40.13,193570.0,39.1975,39.393,39.1486,39.2268,193570.0
2020-03-13 14:20:00,40.13,40.22,39.95,40.07,220807.0,39.2268,39.3148,39.0508,39.1681,220807.0
2020-03-13 14:25:00,40.07,40.09,39.63,39.65,187828.0,39.1681,39.1877,38.738,38.7576,187828.0
2020-03-13 14:30:00,39.65,39.71,39.5,39.56,195338.0,38.7576,38.8162,38.611,38.6696,195338.0
2020-03-13 14:35:00,39.56,39.63,39.28,39.39,217624.0,38.6696,38.738,38.3959,38.5034,217624.0
2020-03-13 14:40:00,39.4,40.0,39.33,39.97,246096.0,38.5132,39.0997,38.4448,39.0704,246096.0
2020-03-13 14:45:00,39.96,39.98,39.63,39.66,265160.0,39.0606,39.0802,38.738,38.7674,265160.0
2020-03-13 14:50:00,39.66,39.78,39.54,39.62,222325.0,38.7674,38.8847,38.6501,38.7283,222325.0
2020-03-13 14:55:00,39.62,39.83,39.58,39.79,258585.0,38.7283,38.9335,38.6892,38.8944,258585.0
2020-03-13 15:00:00,39.79,40.03,39.71,39.99,288870.0,38.8944,39.129,38.8162,39.0899,288870.0
2020-03-13 15:05:00,39.99,40.27,39.99,40.18,322122.0,39.0899,39.3636,39.0899,39.2757,322122.0
2020-03-13 15:10:00,40.18,40.27,40.0,40.26,349958.0,39.2757,39.3636,39.0997,39.3539,349958.0
2020-03-13 15:15:00,40.25,40.49,40.18,40.34,311290.0,39.3441,39.5787,39.2757,39.4321,311290.0
2020-03-13 15:20:00,40.34,40.43,40.26,40.27,226497.0,39.4321,39.52,39.3539,39.3636,226497.0
2020-03-13 15:25:00,40.26,40.42,40.16,40.3,215903.0,39.3539,39.5102,39.2561,39.393,215903.0
2020-03-13 15:30:00,40.31,40.49,39.9,40.02,458951.0,39.4027,39.5787,39.002,39.1193,458951.0
2020-03-13 15:35:00,40.02,40.67,39.91,40.47,423209.0,39.1193,39.7546,39.0117,39.5591,423209.0
2020-03-13 15:40:00,40.46,41.19,40.37,41.11,547803.0,39.5493,40.2629,39.4614,40.1847,547803.0
2020-03-13 15:45:00,41.11,41.44,41.11,41.41,517501.0,40.1847,40.5073,40.1847,40.478,517501.0
2020-03-13 15:50:00,41.4,41.83,41.39,41.82,720812.0,40.4682,40.8885,40.4584,40.8787,720812.0
2020-03-13 15:55:00,41.82,43.02,41.73,42.99,1487350.0,40.8787,42.0517,40.7908,42.0224,1487350.0
2020-03-16 09:30:00,37.35,37.41,37.26,37.26,700494.0,36.5093,36.568,36.4214,36.4214,700494.0
2020-03-16 09:35:00,37.26,37.26,37.26,37.26,0.0,36.4214,36.4214,36.4214,36.4214,0.0
2020-03-16 09:40:00,37.26,37.26,37.26,37.26,0.0,36.4214,36.4214,36.4214,36.4214,0.0
2020-03-16 09:45:00,37.05,37.25,36.07,36.08,851173.0,36.2161,36.4116,35.2582,35.2679,851173.0
2020-03-16 09:50:00,36.08,38.1,36.05,38.1,831544.0,35.2679,37.2425,35.2386,37.2425,831544.0
2020-03-16 09:55:00,38.13,38.36,37.79,37.93,514368.0,37.2718,37.4966,36.9394,37.0763,514368.0
2020-03-16 10:00:00,37.91,38.23,37.81,38.12,635103.0,37.0567,37.3695,36.959,37.262,635103.0
2020-03-16 10:05:00,38.11,38.6,38.11,38.39,621104.0,37.2522,37.7312,37.2522,37.5259,621104.0
2020-03-16 10:10:00,38.39,38.56,38.21,38.28,355286.0,37.5259,37.6921,37.35,37.4184,355286.0
2020-03-16 10:15:00,38.27,38.45,37.8,37.88,453246.0,37.4086,37.5846,36.9492,37.0274,453246.0
2020-03-16 10:20:00,37.88,38.17,37.63,38.03,288780.0,37.0274,37.3109,36.783,37.174,288780.0
2020-03-16 10:25:00,38.03,38.4,38.02,38.25,339127.0,37.174,37.5357,37.1643,37.3891,339127.0
2020-03-16 10:30:00,38.26,38.88,38.26,38.83,510629.0,37.3989,38.0049,37.3989,37.956,510629.0
2020-03-16 10:35:00,38.84,39.11,38.76,39.01,483831.0,37.9658,38.2297,37.8876,38.132,483831.0
2020-03-16 10:40:00,39.02,39.05,38.44,38.55,389787.0,38.1418,38.1711,37.5748,37.6823,389787.0
2020-03-16 10:45:00,38.56,38.87,38.27,38.27,394480.0,37.6921,37.9951,37.4086,37.4086,394480.0
2020-03-16 10:50:00,38.27,38.28,37.72,38.0,596247.0,37.4086,37.4184,36.871,37.1447,596247.0
2020-03-16 10:55:00,38.0,38.52,37.96,38.36,429095.0,37.1447,37.653,37.1056,37.4966,429095.0
2020-03-16 11:00:00,38.36,38.76,38.21,38.56,349505.0,37.4966,37.8876,37.35,37.6921,349505.0
2020-03-16 11:05:00,38.57,39.0,38.41,38.92,419255.0,37.7019,38.1222,37.5455,38.044,419255.0
2020-03-16 11:10:00,38.93,39.1,38.68,38.68,316173.0,38.0538,38.22,37.8094,37.8094,316173.0
2020-03-16 11:15:00,38.69,39.08,38.64,38.98,359076.0,37.8192,38.2004,37.7703,38.1027,359076.0
2020-03-16 11:20:00,38.98,39.14,38.8,39.09,321913.0,38.1027,38.2591,37.9267,38.2102,321913.0
2020-03-16 11:25:00,39.09,39.09,38.82,38.97,496352.0,38.2102,38.2102,37.9463,38.0929,496352.0
2020-03-16 11:30:00,38.97,39.03,38.44,38.53,388493.0,38.0929,38.1515,37.5748,37.6628,388493.0
2020-03-16 11:35:00,38.52,38.55,38.31,38.37,356694.0,37.653,37.6823,37.4477,37.5064,356694.0
2020-03-16 11:40:00,38.36,38.5,37.94,38.06,430355.0,37.4966,37.6335,37.0861,37.2034,430355.0
2020-03-16 11:45:00,38.07,38.24,37.88,38.1,324255.0,37.2131,37.3793,37.0274,37.2425,324255.0
2020-03-16 11:50:00,38.1,38.32,37.95,37.95,223362.0,37.2425,37.4575,37.0958,37.0958,223362.0
2020-03-16 11:55:00,37.97,38.23,37.8,38.23,237882.0,37.1154,37.3695,36.9492,37.3695,237882.0
2020-03-16 12:00:00,38.22,38.46,38.02,38.44,258723.0,37.3598,37.5944,37.1643,37.5748,258723.0
2020-03-16 12:05:00,38.41,38.55,38.28,38.32,226126.0,37.5455,37.6823,37.4184,37.4575,226126.0
2020-03-16 12:10:00,38.32,38.41,38.07,38.1,200789.0,37.4575,37.5455,37.2131,37.2425,200789.0
2020-03-16 12:15:00,38.09,38.14,37.72,37.83,246039.0,37.2327,37.2816,36.871,36.9785,246039.0
2020-03-16 12:20:00,37.82,37.93,37.7,37.76,275409.0,36.9688,37.0763,36.8515,36.9101,275409.0
2020-03-16 12:25:00,37.77,38.02,37.62,37.64,229813.0,36.9199,37.1643,36.7733,36.7928,229813.0
2020-03-16 12:30:00,37.64,37.85,37.56,37.8,254367.0,36.7928,36.9981,36.7146,36.9492,254367.0
2020-03-16 12:35:00,37.8,38.02,37.58,37.64,197985.0,36.9492,37.1643,36.7342,36.7928,197985.0
2020-03-16 12:40:00,37.65,37.9,37.65,37.77,211887.0,36.8026,37.047,36.8026,36.9199,211887.0
2020-03-16 12:45:00,37.76,37.76,37.44,37.51,365626.0,36.9101,36.9101,36.5973,36.6657,365626.0
2020-03-16 12:50:00,37.51,37.54,37.3,37.32,274052.0,36.6657,36.6951,36.4605,36.48,274052.0
2020-03-16 12:55:00,37.32,37.38,37.23,37.31,205042.0,36.48,36.5387,36.392,36.4702,205042.0
2020-03-16 13:00:00,37.32,37.45,37.25,37.41,187278.0,36.48,36.6071,36.4116,36.568,187278.0
2020-03-16 13:05:00,37.41,37.41,37.1,37.16,217517.0,36.568,36.568,36.265,36.3236,217517.0
2020-03-16 13:10:00,37.15,37.44,37.05,37.26,279139.0,36.3138,36.5973,36.2161,36.4214,279139.0
2020-03-16 13:15:00,37.27,37.27,36.99,37.03,236982.0,36.4311,36.4311,36.1574,36.1965,236982.0
2020-03-16 13:20:00,37.04,37.1,36.93,37.03,272879.0,36.2063,36.265,36.0988,36.1965,272879.0
2020-03-16 13:25:00,37.01,37.1,36.85,36.96,205879.0,36.177,36.265,36.0206,36.1281,205879.0
2020-03-16 13:30:00,36.96,36.98,36.8,36.94,221669.0,36.1281,36.1477,35.9717,36.1086,221669.0
2020-03-16 13:35:00,36.93,36.98,36.66,36.77,249772.0,36.0988,36.1477,35.8349,35.9424,249772.0
2020-03-16 13:40:00,36.76,36.76,36.51,36.59,258443.0,35.9326,35.9326,35.6883,35.7665,258443.0
2020-03-16 13:45:00,36.61,36.73,36.52,36.59,189594.0,35.786,35.9033,35.698,35.7665,189594.0
2020-03-16 13:50:00,36.59,36.74,36.48,36.5,306049.0,35.7665,35.9131,35.6589,35.6785,306049.0
2020-03-16 13:55:00,36.5,36.76,36.48,36.49,217826.0,35.6785,35.9326,35.6589,35.6687,217826.0
2020-03-16 14:00:00,36.49,36.5,36.22,36.25,236300.0,35.6687,35.6785,35.4048,35.4341,236300.0
2020-03-16 14:05:00,36.24,36.41,36.16,36.19,269652.0,35.4243,35.5905,35.3461,35.3755,269652.0
2020-03-16 14:10:00,36.19,36.23,36.11,36.19,179130.0,35.3755,35.4146,35.2973,35.3755,179130.0
2020-03-16 14:15:00,36.19,36.25,36.0,36.05,261827.0,35.3755,35.4341,35.1897,35.2386,261827.0
2020-03-16 14:20:00,36.05,36.2,36.04,36.05,186904.0,35.2386,35.3852,35.2288,35.2386,186904.0
2020-03-16 14:25:00,36.06,36.43,35.99,36.43,512715.0,35.2484,35.6101,35.18,35.6101,512715.0
2020-03-16 14:30:00,36.43,36.6,36.22,36.55,463893.0,35.6101,35.7762,35.4048,35.7274,463893.0
2020-03-16 14:35:00,36.55,36.67,36.11,36.15,587282.0,35.7274,35.8447,35.2973,35.3364,587282.0
2020-03-16 14:40:00,36.13,36.2,36.01,36.14,497552.0,35.3168,35.3852,35.1995,35.3266,497552.0
2020-03-16 14:45:00,36.14,36.29,35.71,35.72,835154.0,35.3266,35.4732,34.9063,34.916,835154.0
2020-03-16 14:50:00,35.71,36.1,35.7,35.94,399882.0,34.9063,35.2875,34.8965,35.1311,399882.0
2020-03-16 14:55:00,35.94,36.28,35.77,36.13,339931.0,35.1311,35.4634,34.9649,35.3168,339931.0
2020-03-16 15:00:00,36.14,36.44,36.05,36.14,238540.0,35.3266,35.6198,35.2386,35.3266,238540.0
2020-03-16 15:05:00,36.14,36.35,36.05,36.11,215485.0,35.3266,35.5319,35.2386,35.2973,215485.0
2020-03-16 15:10:00,36.11,36.24,35.87,35.88,281487.0,35.2973,35.4243,35.0627,35.0724,281487.0
2020-03-16 15:15:00,35.87,36.2,35.86,36.02,291017.0,35.0627,35.3852,35.0529,35.2093,291017.0
2020-03-16 15:20:00,36.01,36.13,35.88,35.95,516476.0,35.1995,35.3168,35.0724,35.1409,516476.0
2020-03-16 15:25:00,35.95,36.07,35.83,35.89,376884.0,35.1409,35.2582,35.0236,35.0822,376884.0
2020-03-16 15:30:00,35.88,35.89,35.5,35.67,677340.0,35.0724,35.0822,34.701,34.8672,677340.0
2020-03-16 15:35:00,35.68,35.68,35.2,35.46,640665.0,34.8769,34.8769,34.4077,34.6619,640665.0
2020-03-16 15:40:00,35.46,35.84,35.11,35.83,631860.0,34.6619,35.0333,34.3198,35.0236,631860.0
2020-03-16 15:45:00,35.83,36.01,35.17,35.34,703692.0,35.0236,35.1995,34.3784,34.5446,703692.0
2020-03-16 15:50:00,35.33,35.34,35.0,35.0,734193.0,34.5348,34.5446,34.2122,34.2122,734193.0
2020-03-16 15:55:00,35.0,35.01,34.45,34.45,1844144.0,34.2122,34.222,33.6746,33.6746,1844144.0
2020-03-17 09:30:00,35.49,35.92,35.24,35.62,1099812.0,34.6912,35.1115,34.4468,34.8183,1099812.0
2020-03-17 09:35:00,35.62,35.8,35.41,35.53,710577.0,34.8183,34.9942,34.613,34.7303,710577.0
2020-03-17 09:40:00,35.54,35.54,34.67,34.71,825075.0,34.7401,34.7401,33.8897,33.9288,825075.0
2020-03-17 09:45:00,34.71,35.02,34.69,34.76,748434.0,33.9288,34.2318,33.9092,33.9776,748434.0
2020-03-17 09:50:00,34.77,34.78,34.2,34.24,629443.0,33.9874,33.9972,33.4302,33.4693,629443.0
2020-03-17 09:55:00,34.26,34.54,34.15,34.28,558436.0,33.4889,33.7626,33.3814,33.5084,558436.0
2020-03-17 10:00:00,34.3,34.36,34.02,34.35,524222.0,33.528,33.5866,33.2543,33.5769,524222.0
2020-03-17 10:05:00,34.38,34.71,34.25,34.56,553477.0,33.6062,33.9288,33.4791,33.7821,553477.0
2020-03-17 10:10:00,34.57,35.0,34.51,34.73,355543.0,33.7919,34.2122,33.7333,33.9483,355543.0
2020-03-17 10:15:00,34.73,35.0,34.55,34.84,355555.0,33.9483,34.2122,33.7724,34.0558,355555.0
2020-03-17 10:20:00,34.89,35.03,34.7,34.83,295107.0,34.1047,34.2416,33.919,34.0461,295107.0
2020-03-17 10:25:00,34.84,35.39,34.83,35.22,255587.0,34.0558,34.5935,34.0461,34.4273,255587.0
2020-03-17 10:30:00,35.26,35.85,35.26,35.62,389728.0,34.4664,35.0431,34.4664,34.8183,389728.0
2020-03-17 10:35:00,35.63,36.21,35.56,36.17,510092.0,34.8281,35.395,34.7596,35.3559,510092.0
2020-03-17 10:40:00,36.2,36.43,36.03,36.39,517990.0,35.3852,35.6101,35.2191,35.571,517990.0
2020-03-17 10:45:00,36.4,36.78,36.21,36.71,506655.0,35.5807,35.9522,35.395,35.8838,506655.0
2020-03-17 10:50:00,36.72,36.77,36.48,36.6,418499.0,35.8935,35.9424,35.6589,35.7762,418499.0
2020-03-17 10:55:00,36.6,36.87,36.48,36.75,355817.0,35.7762,36.0402,35.6589,35.9229,355817.0
2020-03-17 11:00:00,36.77,37.0,36.71,36.97,429929.0,35.9424,36.1672,35.8838,36.1379,429929.0
2020-03-17 11:05:00,36.98,37.52,36.98,37.47,395936.0,36.1477,36.6755,36.1477,36.6266,395936.0
2020-03-17 11:10:00,37.48,38.03,37.42,37.99,466063.0,36.6364,37.174,36.5778,37.1349,466063.0
2020-03-17 11:15:00,38.02,38.17,37.62,38.03,529281.0,37.1643,37.3109,36.7733,37.174,529281.0
2020-03-17 11:20:00,38.03,38.15,37.37,37.48,434348.0,37.174,37.2913,36.5289,36.6364,434348.0
2020-03-17 11:25:00,37.48,37.77,37.37,37.69,351308.0,36.6364,36.9199,36.5289,36.8417,351308.0
2020-03-17 11:30:00,37.69,37.95,37.6,37.73,281076.0,36.8417,37.0958,36.7537,36.8808,281076.0
2020-03-17 11:35:00,37.73,37.79,37.23,37.28,283891.0,36.8808,36.9394,36.392,36.4409,283891.0
2020-03-17 11:40:00,37.28,37.6,37.26,37.38,238870.0,36.4409,36.7537,36.4214,36.5387,238870.0
2020-03-17 11:45:00,37.38,37.85,37.35,37.78,158405.0,36.5387,36.9981,36.5093,36.9297,158405.0
2020-03-17 11:50:00,37.77,38.36,37.75,38.34,378234.0,36.9199,37.4966,36.9003,37.4771,378234.0
2020-03-17 11:55:00,38.34,38.48,38.08,38.45,364234.0,37.4771,37.6139,37.2229,37.5846,364234.0
2020-03-17 12:00:00,38.44,38.75,38.44,38.66,398225.0,37.5748,37.8778,37.5748,37.7899,398225.0
2020-03-17 12:05:00,38.65,38.9,38.64,38.88,392378.0,37.7801,38.0245,37.7703,38.0049,392378.0
2020-03-17 12:10:00,38.88,39.13,38.73,39.04,334100.0,38.0049,38.2493,37.8583,38.1613,334100.0
2020-03-17 12:15:00,39.05,39.05,38.61,38.88,441495.0,38.1711,38.1711,37.741,38.0049,441495.0
2020-03-17 12:20:00,38.91,38.94,38.55,38.62,374007.0,38.0342,38.0636,37.6823,37.7508,374007.0
2020-03-17 12:25:00,38.63,38.63,37.95,38.08,314486.0,37.7605,37.7605,37.0958,37.2229,314486.0
2020-03-17 12:30:00,38.1,38.2,37.86,37.95,210098.0,37.2425,37.3402,37.0079,37.0958,210098.0
2020-03-17 12:35:00,37.95,37.97,37.37,37.4,359103.0,37.0958,37.1154,36.5289,36.5582,359103.0
2020-03-17 12:40:00,37.4,37.41,36.91,36.99,329468.0,36.5582,36.568,36.0793,36.1574,329468.0
2020-03-17 12:45:00,37.01,37.41,37.01,37.26,205211.0,36.177,36.568,36.177,36.4214,205211.0
2020-03-17 12:50:00,37.25,37.26,36.88,37.03,240979.0,36.4116,36.4214,36.0499,36.1965,240979.0
2020-03-17 12:55:00,37.04,37.29,36.94,37.29,188106.0,36.2063,36.4507,36.1086,36.4507,188106.0
2020-03-17 13:00:00,37.3,37.53,37.09,37.13,259124.0,36.4605,36.6853,36.2552,36.2943,259124.0
2020-03-17 13:05:00,37.14,37.28,37.0,37.02,152172.0,36.3041,36.4409,36.1672,36.1868,152172.0
2020-03-17 13:10:00,37.03,37.06,36.63,36.71,189801.0,36.1965,36.2259,35.8056,35.8838,189801.0
2020-03-17 13:15:00,36.69,36.8,36.51,36.74,236942.0,35.8642,35.9717,35.6883,35.9131,236942.0
2020-03-17 13:20:00,36.72,36.89,36.53,36.81,152501.0,35.8935,36.0597,35.7078,35.9815,152501.0
2020-03-17 13:25:00,36.8,36.84,36.57,36.62,118663.0,35.9717,36.0108,35.7469,35.7958,118663.0
2020-03-17 13:30:00,36.62,36.96,36.55,36.86,150170.0,35.7958,36.1281,35.7274,36.0304,150170.0
2020-03-17 13:35:00,36.85,37.18,36.78,37.05,165717.0,36.0206,36.3432,35.9522,36.2161,165717.0
2020-03-17 13:40:00,37.06,37.21,37.06,37.2,173539.0,36.2259,36.3725,36.2259,36.3627,173539.0
2020-03-17 13:45:00,37.19,37.5,37.15,37.4,181247.0,36.3529,36.656,36.3138,36.5582,181247.0
2020-03-17 13:50:00,37.43,37.61,37.21,37.35,239372.0,36.5875,36.7635,36.3725,36.5093,239372.0
2020-03-17 13:55:00,37.34,37.46,37.29,37.36,134507.0,36.4996,36.6169,36.4507,36.5191,134507.0
2020-03-17 14:00:00,37.35,37.53,37.16,37.42,188321.0,36.5093,36.6853,36.3236,36.5778,188321.0
2020-03-17 14:05:00,37.43,37.85,37.38,37.83,182426.0,36.5875,36.9981,36.5387,36.9785,182426.0
2020-03-17 14:10:00,37.84,38.07,37.77,37.93,319984.0,36.9883,37.2131,36.9199,37.0763,319984.0
2020-03-17 14:15:00,37.91,38.22,37.81,38.1,186539.0,37.0567,37.3598,36.959,37.2425,186539.0
2020-03-17 14:20:00,38.11,38.16,37.55,37.63,228440.0,37.2522,37.3011,36.7048,36.783,228440.0
2020-03-17 14:25:00,37.61,37.99,37.52,37.85,238475.0,36.7635,37.1349,36.6755,36.9981,238475.0
2020-03-17 14:30:00,37.85,38.1,37.84,37.95,192008.0,36.9981,37.2425,36.9883,37.0958,192008.0
2020-03-17 14:35:00,37.94,38.23,37.85,38.02,197507.0,37.0861,37.3695,36.9981,37.1643,197507.0
2020-03-17 14:40:00,38.02,38.05,37.61,37.62,186423.0,37.1643,37.1936,36.7635,36.7733,186423.0
2020-03-17 14:45:00,37.63,37.69,37.14,37.23,287955.0,36.783,36.8417,36.3041,36.392,287955.0
2020-03-17 14:50:00,37.24,37.43,37.09,37.22,192360.0,36.4018,36.5875,36.2552,36.3823,192360.0
2020-03-17 14:55:00,37.22,37.49,37.22,37.49,229303.0,36.3823,36.6462,36.3823,36.6462,229303.0
2020-03-17 15:00:00,37.5,37.5,36.9,36.99,401463.0,36.656,36.656,36.0695,36.1574,401463.0
2020-03-17 15:05:00,36.99,37.0,36.59,36.87,505857.0,36.1574,36.1672,35.7665,36.0402,505857.0
2020-03-17 15:10:00,36.88,37.12,36.84,36.97,270347.0,36.0499,36.2845,36.0108,36.1379,270347.0
2020-03-17 15:15:00,36.98,36.98,36.68,36.93,274751.0,36.1477,36.1477,35.8544,36.0988,274751.0
2020-03-17 15:20:00,36.94,37.01,36.71,36.94,447982.0,36.1086,36.177,35.8838,36.1086,447982.0
2020-03-17 15:25:00,36.95,37.03,36.79,37.0,309011.0,36.1184,36.1965,35.962,36.1672,309011.0
2020-03-17 15:30:00,37.0,37.25,36.96,37.21,338112.0,36.1672,36.4116,36.1281,36.3725,338112.0
2020-03-17 15:35:00,37.21,37.71,37.21,37.68,429258.0,36.3725,36.8612,36.3725,36.8319,429258.0
2020-03-17 15:40:00,37.69,37.99,37.64,37.68,388367.0,36.8417,37.1349,36.7928,36.8319,388367.0
2020-03-17 15:45:00,37.67,37.68,37.07,37.1,512823.0,36.8221,36.8319,36.2356,36.265,512823.0
2020-03-17 15:50:00,37.09,37.5,36.77,37.37,831435.0,36.2552,36.656,35.9424,36.5289,831435.0
2020-03-17 15:55:00,37.38,37.49,36.99,37.33,1453037.0,36.5387,36.6462,36.1574,36.4898,1453037.0
2020-03-18 09:30:00,34.26,35.19,33.57,34.79,1366933.0,33.4889,34.398,32.8144,34.007,1366933.0
2020-03-18 09:35:00,34.81,34.97,34.2,34.91,585856.0,34.0265,34.1829,33.4302,34.1243,585856.0
2020-03-18 09:40:00,34.9,35.49,34.9,35.24,638563.0,34.1145,34.6912,34.1145,34.4468,638563.0
2020-03-18 09:45:00,35.23,35.23,34.9,34.91,674976.0,34.4371,34.4371,34.1145,34.1243,674976.0
2020-03-18 09:50:00,34.9,35.36,34.9,35.34,488130.0,34.1145,34.5641,34.1145,34.5446,488130.0
2020-03-18 09:55:00,35.35,35.5,35.05,35.42,520901.0,34.5544,34.701,34.2611,34.6228,520901.0
2020-03-18 10:00:00,35.42,36.25,35.32,36.12,541437.0,34.6228,35.4341,34.525,35.307,541437.0
2020-03-18 10:05:00,36.12,36.2,35.63,35.64,311935.0,35.307,35.3852,34.8281,34.8378,311935.0
2020-03-18 10:10:00,35.65,36.02,35.65,35.96,264982.0,34.8476,35.2093,34.8476,35.1506,264982.0
2020-03-18 10:15:00,35.96,36.27,35.67,35.67,318081.0,35.1506,35.4537,34.8672,34.8672,318081.0
2020-03-18 10:20:00,35.66,35.76,35.3,35.39,276007.0,34.8574,34.9551,34.5055,34.5935,276007.0
2020-03-18 10:25:00,35.39,36.19,35.39,36.19,301001.0,34.5935,35.3755,34.5935,35.3755,301001.0
2020-03-18 10:30:00,36.18,36.19,35.65,35.89,265760.0,35.3657,35.3755,34.8476,35.0822,265760.0
2020-03-18 10:35:00,35.89,36.0,35.66,35.98,169616.0,35.0822,35.1897,34.8574,35.1702,169616.0
2020-03-18 10:40:00,35.97,36.56,35.94,36.34,325368.0,35.1604,35.7371,35.1311,35.5221,325368.0
2020-03-18 10:45:00,36.32,36.35,35.66,35.8,262330.0,35.5025,35.5319,34.8574,34.9942,262330.0
2020-03-18 10:50:00,35.76,35.76,35.42,35.54,236924.0,34.9551,34.9551,34.6228,34.7401,236924.0
2020-03-18 10:55:00,35.54,35.79,35.45,35.61,256292.0,34.7401,34.9845,34.6521,34.8085,256292.0
2020-03-18 11:00:00,35.58,35.89,35.5,35.58,344597.0,34.7792,35.0822,34.701,34.7792,344597.0
2020-03-18 11:05:00,35.56,35.74,35.41,35.41,314814.0,34.7596,34.9356,34.613,34.613,314814.0
2020-03-18 11:10:00,35.41,35.43,35.05,35.12,307410.0,34.613,34.6326,34.2611,34.3295,307410.0
2020-03-18 11:15:00,35.11,35.31,35.07,35.31,234148.0,34.3198,34.5153,34.2807,34.5153,234148.0
2020-03-18 11:20:00,35.3,35.75,35.3,35.68,309417.0,34.5055,34.9454,34.5055,34.8769,309417.0
2020-03-18 11:25:00,35.69,35.72,35.11,35.12,230314.0,34.8867,34.916,34.3198,34.3295,230314.0
2020-03-18 11:30:00,35.11,35.46,34.99,35.2,287152.0,34.3198,34.6619,34.2025,34.4077,287152.0
2020-03-18 11:35:00,35.21,35.49,35.11,35.13,245275.0,34.4175,34.6912,34.3198,34.3393,245275.0
2020-03-18 11:40:00,35.13,35.2,34.87,35.02,339915.0,34.3393,34.4077,34.0852,34.2318,339915.0
2020-03-18 11:45:00,35.01,35.24,34.97,35.06,267820.0,34.222,34.4468,34.1829,34.2709,267820.0
2020-03-18 11:50:00,35.09,35.52,35.09,35.51,242697.0,34.3002,34.7205,34.3002,34.7108,242697.0
2020-03-18 11:55:00,35.51,35.67,35.4,35.42,268430.0,34.7108,34.8672,34.6032,34.6228,268430.0
2020-03-18 12:00:00,35.38,35.5,34.81,34.82,333678.0,34.5837,34.701,34.0265,34.0363,333678.0
2020-03-18 12:05:00,34.81,35.24,34.77,35.03,286118.0,34.0265,34.4468,33.9874,34.2416,286118.0
2020-03-18 12:10:00,35.06,35.22,34.85,34.85,319425.0,34.2709,34.4273,34.0656,34.0656,319425.0
2020-03-18 12:15:00,34.85,34.87,34.55,34.57,324684.0,34.0656,34.0852,33.7724,33.7919,324684.0
2020-03-18 12:20:00,34.57,34.66,34.51,34.55,300772.0,33.7919,33.8799,33.7333,33.7724,300772.0
2020-03-18 12:25:00,34.55,34.82,34.5,34.7,307934.0,33.7724,34.0363,33.7235,33.919,307934.0
2020-03-18 12:30:00,34.7,34.84,34.25,34.26,367237.0,33.919,34.0558,33.4791,33.4889,367237.0
2020-03-18 12:35:00,34.26,34.28,34.0,34.28,433596.0,33.4889,33.5084,33.2347,33.5084,433596.0
2020-03-18 12:40:00,34.28,34.36,34.1,34.3,312984.0,33.5084,33.5866,33.3325,33.528,312984.0
2020-03-18 12:45:00,34.33,34.44,34.0,34.03,323248.0,33.5573,33.6648,33.2347,33.2641,323248.0
2020-03-18 12:50:00,34.03,34.15,33.89,33.96,291915.0,33.2641,33.3814,33.1272,33.1956,291915.0
2020-03-18 12:55:00,33.95,34.01,33.8,33.8,92694.0,33.1859,33.2445,33.0392,33.0392,92694.0
2020-03-18 13:00:00,33.8,33.8,33.8,33.8,0.0,33.0392,33.0392,33.0392,33.0392,0.0
2020-03-18 13:05:00,33.8,33.8,33.8,33.8,0.0,33.0392,33.0392,33.0392,33.0392,0.0
2020-03-18 13:10:00,33.8,34.39,33.75,34.02,399574.0,33.0392,33.616,32.9904,33.2543,399574.0
2020-03-18 13:15:00,34.04,34.25,33.95,34.25,324762.0,33.2738,33.4791,33.1859,33.4791,324762.0
2020-03-18 13:20:00,34.24,34.34,33.96,34.01,349707.0,33.4693,33.5671,33.1956,33.2445,349707.0
2020-03-18 13:25:00,34.0,34.1,33.75,33.76,388791.0,33.2347,33.3325,32.9904,33.0001,388791.0
2020-03-18 13:30:00,33.76,33.76,33.11,33.18,511487.0,33.0001,33.0001,32.3648,32.4332,511487.0
2020-03-18 13:35:00,33.16,33.55,33.13,33.48,452075.0,32.4137,32.7949,32.3843,32.7265,452075.0
2020-03-18 13:40:00,33.48,33.95,33.4,33.66,330801.0,32.7265,33.1859,32.6483,32.9024,330801.0
2020-03-18 13:45:00,33.64,33.7,33.32,33.62,338729.0,32.8828,32.9415,32.5701,32.8633,338729.0
2020-03-18 13:50:00,33.64,33.65,33.24,33.31,263465.0,32.8828,32.8926,32.4919,32.5603,263465.0
2020-03-18 13:55:00,33.32,33.32,33.0,33.02,247922.0,32.5701,32.5701,32.2573,32.2768,247922.0
2020-03-18 14:00:00,33.03,33.12,32.63,32.66,521119.0,32.2866,32.3746,31.8956,31.9249,521119.0
2020-03-18 14:05:00,32.65,32.97,32.36,32.38,449857.0,31.9151,32.2279,31.6317,31.6512,449857.0
2020-03-18 14:10:00,32.37,32.38,31.13,31.24,768750.0,31.6414,31.6512,30.4293,30.5369,768750.0
2020-03-18 14:15:00,31.23,32.25,31.2,32.01,857475.0,30.5271,31.5241,30.4978,31.2895,857475.0
2020-03-18 14:20:00,32.0,32.29,31.95,32.13,505636.0,31.2798,31.5632,31.2309,31.4068,505636.0
2020-03-18 14:25:00,32.12,32.37,31.95,32.31,444899.0,31.3971,31.6414,31.2309,31.5828,444899.0
2020-03-18 14:30:00,32.29,32.56,32.06,32.46,491050.0,31.5632,31.8272,31.3384,31.7294,491050.0
2020-03-18 14:35:00,32.45,33.31,32.36,33.27,751650.0,31.7196,32.5603,31.6317,32.5212,751650.0
2020-03-18 14:40:00,33.28,33.28,32.82,33.11,423734.0,32.531,32.531,32.0813,32.3648,423734.0
2020-03-18 14:45:00,33.11,33.4,32.66,32.78,294305.0,32.3648,32.6483,31.9249,32.0422,294305.0
2020-03-18 14:50:00,32.79,33.36,32.79,33.33,286537.0,32.052,32.6092,32.052,32.5798,286537.0
2020-03-18 14:55:00,33.35,33.76,33.26,33.72,408996.0,32.5994,33.0001,32.5114,32.961,408996.0
2020-03-18 15:00:00,33.73,33.95,33.33,33.46,478154.0,32.9708,33.1859,32.5798,32.7069,478154.0
2020-03-18 15:05:00,33.45,33.9,33.37,33.77,473395.0,32.6971,33.137,32.6189,33.0099,473395.0
2020-03-18 15:10:00,33.75,34.17,33.75,34.06,491289.0,32.9904,33.4009,32.9904,33.2934,491289.0
2020-03-18 15:15:00,34.07,34.07,33.63,33.92,390205.0,33.3032,33.3032,32.8731,33.1565,390205.0
2020-03-18 15:20:00,33.93,33.95,33.31,33.39,373103.0,33.1663,33.1859,32.5603,32.6385,373103.0
2020-03-18 15:25:00,33.4,33.61,33.24,33.49,501639.0,32.6483,32.8535,32.4919,32.7362,501639.0
2020-03-18 15:30:00,33.48,34.11,33.4,34.0,637078.0,32.7265,33.3423,32.6483,33.2347,637078.0
2020-03-18 15:35:00,33.99,34.07,33.67,33.89,499690.0,33.225,33.3032,32.9122,33.1272,499690.0
2020-03-18 15:40:00,33.89,34.19,33.7,34.16,549366.0,33.1272,33.4205,32.9415,33.3911,549366.0
2020-03-18 15:45:00,34.16,34.34,33.79,34.32,601411.0,33.3911,33.5671,33.0295,33.5475,601411.0
2020-03-18 15:50:00,34.31,34.49,33.94,34.48,693133.0,33.5378,33.7137,33.1761,33.7039,693133.0
2020-03-18 15:55:00,34.47,35.48,34.02,35.15,1570351.0,33.6942,34.6814,33.2543,34.3589,1570351.0
2020-03-19 09:30:00,34.66,34.68,33.73,33.99,856444.0,33.8799,33.8994,32.9708,33.225,856444.0
2020-03-19 09:35:00,33.99,34.34,33.82,34.0,497663.0,33.225,33.5671,33.0588,33.2347,497663.0
2020-03-19 09:40:00,34.0,34.22,33.8,33.88,437373.0,33.2347,33.4498,33.0392,33.1174,437373.0
2020-03-19 09:45:00,33.86,34.24,33.65,34.2,624729.0,33.0979,33.4693,32.8926,33.4302,624729.0
2020-03-19 09:50:00,34.19,35.12,34.08,35.03,482723.0,33.4205,34.3295,33.3129,34.2416,482723.0
2020-03-19 09:55:00,35.04,36.0,34.87,36.0,652285.0,34.2513,35.1897,34.0852,35.1897,652285.0
2020-03-19 10:00:00,36.0,36.05,35.4,35.64,590531.0,35.1897,35.2386,34.6032,34.8378,590531.0
2020-03-19 10:05:00,35.64,36.0,35.59,35.82,538455.0,34.8378,35.1897,34.789,35.0138,538455.0
2020-03-19 10:10:00,35.83,36.22,35.47,36.22,508407.0,35.0236,35.4048,34.6717,35.4048,508407.0
2020-03-19 10:15:00,36.24,36.7,35.98,36.22,677890.0,35.4243,35.874,35.1702,35.4048,677890.0
2020-03-19 10:20:00,36.23,36.6,36.15,36.51,476202.0,35.4146,35.7762,35.3364,35.6883,476202.0
2020-03-19 10:25:00,36.55,36.99,36.12,36.98,578624.0,35.7274,36.1574,35.307,36.1477,578624.0
2020-03-19 10:30:00,36.97,37.15,36.56,36.58,564364.0,36.1379,36.3138,35.7371,35.7567,564364.0
2020-03-19 10:35:00,36.6,36.6,35.87,36.05,631764.0,35.7762,35.7762,35.0627,35.2386,631764.0
2020-03-19 10:40:00,36.04,36.11,35.71,35.93,452161.0,35.2288,35.2973,34.9063,35.1213,452161.0
2020-03-19 10:45:00,35.92,36.24,35.7,35.73,406931.0,35.1115,35.4243,34.8965,34.9258,406931.0
2020-03-19 10:50:00,35.73,35.85,35.53,35.78,257264.0,34.9258,35.0431,34.7303,34.9747,257264.0
2020-03-19 10:55:00,35.76,36.5,35.74,35.99,519914.0,34.9551,35.6785,34.9356,35.18,519914.0
2020-03-19 11:00:00,36.02,36.45,35.93,36.06,381385.0,35.2093,35.6296,35.1213,35.2484,381385.0
2020-03-19 11:05:00,36.04,36.28,35.78,36.16,277828.0,35.2288,35.4634,34.9747,35.3461,277828.0
2020-03-19 11:10:00,36.19,36.49,35.85,36.41,252547.0,35.3755,35.6687,35.0431,35.5905,252547.0
2020-03-19 11:15:00,36.41,36.45,36.13,36.24,275355.0,35.5905,35.6296,35.3168,35.4243,275355.0
2020-03-19 11:20:00,36.26,36.79,36.21,36.68,278938.0,35.4439,35.962,35.395,35.8544,278938.0
2020-03-19 11:25:00,36.68,37.18,36.67,37.18,313314.0,35.8544,36.3432,35.8447,36.3432,313314.0
2020-03-19 11:30:00,37.13,37.15,36.49,36.87,345319.0,36.2943,36.3138,35.6687,36.0402,345319.0
2020-03-19 11:35:00,36.85,37.19,36.66,36.72,649222.0,36.0206,36.3529,35.8349,35.8935,649222.0
2020-03-19 11:40:00,36.76,37.08,36.41,36.95,348651.0,35.9326,36.2454,35.5905,36.1184,348651.0
2020-03-19 11:45:00,36.95,37.16,36.78,37.1,270269.0,36.1184,36.3236,35.9522,36.265,270269.0
2020-03-19 11:50:00,37.09,37.18,36.84,37.07,305303.0,36.2552,36.3432,36.0108,36.2356,305303.0
2020-03-19 11:55:00,37.05,37.3,36.65,36.66,542999.0,36.2161,36.4605,35.8251,35.8349,542999.0
2020-03-19 12:00:00,36.66,36.85,36.37,36.39,297926.0,35.8349,36.0206,35.5514,35.571,297926.0
2020-03-19 12:05:00,36.39,36.8,36.38,36.51,240069.0,35.571,35.9717,35.5612,35.6883,240069.0
2020-03-19 12:10:00,36.53,36.55,36.22,36.43,176530.0,35.7078,35.7274,35.4048,35.6101,176530.0
2020-03-19 12:15:00,36.44,36.49,36.02,36.17,251216.0,35.6198,35.6687,35.2093,35.3559,251216.0
2020-03-19 12:20:00,36.16,36.44,35.95,35.99,192744.0,35.3461,35.6198,35.1409,35.18,192744.0
2020-03-19 12:25:00,36.01,36.22,35.89,36.17,171896.0,35.1995,35.4048,35.0822,35.3559,171896.0
2020-03-19 12:30:00,36.17,36.22,35.8,35.82,209281.0,35.3559,35.4048,34.9942,35.0138,209281.0
2020-03-19 12:35:00,35.82,36.19,35.78,36.08,247759.0,35.0138,35.3755,34.9747,35.2679,247759.0
2020-03-19 12:40:00,36.08,36.49,35.99,36.38,260590.0,35.2679,35.6687,35.18,35.5612,260590.0
2020-03-19 12:45:00,36.38,36.87,36.38,36.6,316186.0,35.5612,36.0402,35.5612,35.7762,316186.0
2020-03-19 12:50:00,36.59,36.92,36.5,36.85,245052.0,35.7665,36.089,35.6785,36.0206,245052.0
2020-03-19 12:55:00,36.83,36.91,36.35,36.38,232881.0,36.0011,36.0793,35.5319,35.5612,232881.0
2020-03-19 13:00:00,36.39,36.57,36.01,36.15,240431.0,35.571,35.7469,35.1995,35.3364,240431.0
2020-03-19 13:05:00,36.16,36.42,36.09,36.19,169649.0,35.3461,35.6003,35.2777,35.3755,169649.0
2020-03-19 13:10:00,36.18,36.41,35.97,35.97,194721.0,35.3657,35.5905,35.1604,35.1604,194721.0
2020-03-19 13:15:00,35.98,36.12,35.86,36.06,231029.0,35.1702,35.307,35.0529,35.2484,231029.0
2020-03-19 13:20:00,36.05,36.34,35.99,36.28,216100.0,35.2386,35.5221,35.18,35.4634,216100.0
2020-03-19 13:25:00,36.29,36.38,35.82,35.9,234374.0,35.4732,35.5612,35.0138,35.092,234374.0
2020-03-19 13:30:00,35.89,36.26,35.86,36.26,191650.0,35.0822,35.4439,35.0529,35.4439,191650.0
2020-03-19 13:35:00,36.26,36.27,36.05,36.1,106149.0,35.4439,35.4537,35.2386,35.2875,106149.0
2020-03-19 13:40:00,36.09,36.18,35.89,36.14,147154.0,35.2777,35.3657,35.0822,35.3266,147154.0
2020-03-19 13:45:00,36.14,36.19,36.01,36.06,127077.0,35.3266,35.3755,35.1995,35.2484,127077.0
2020-03-19 13:50:00,36.08,36.68,36.03,36.54,273933.0,35.2679,35.8544,35.2191,35.7176,273933.0
2020-03-19 13:55:00,36.52,36.6,36.2,36.31,164980.0,35.698,35.7762,35.3852,35.4928,164980.0
2020-03-19 14:00:00,36.32,36.45,36.3,36.34,178519.0,35.5025,35.6296,35.483,35.5221,178519.0
2020-03-19 14:05:00,36.36,36.52,36.21,36.26,152083.0,35.5416,35.698,35.395,35.4439,152083.0
2020-03-19 14:10:00,36.28,36.66,36.27,36.66,213239.0,35.4634,35.8349,35.4537,35.8349,213239.0
2020-03-19 14:15:00,36.65,36.93,36.53,36.91,262636.0,35.8251,36.0988,35.7078,36.0793,262636.0
2020-03-19 14:20:00,36.89,36.9,36.67,36.86,156604.0,36.0597,36.0695,35.8447,36.0304,156604.0
2020-03-19 14:25:00,36.85,36.9,36.57,36.63,143183.0,36.0206,36.0695,35.7469,35.8056,143183.0
2020-03-19 14:30:00,36.64,36.91,36.61,36.78,124061.0,35.8153,36.0793,35.786,35.9522,124061.0
2020-03-19 14:35:00,36.77,36.96,36.71,36.94,150348.0,35.9424,36.1281,35.8838,36.1086,150348.0
2020-03-19 14:40:00,36.96,37.3,36.94,37.16,380383.0,36.1281,36.4605,36.1086,36.3236,380383.0
2020-03-19 14:45:00,37.14,37.17,36.83,37.05,161726.0,36.3041,36.3334,36.0011,36.2161,161726.0
2020-03-19 14:50:00,37.06,37.08,36.45,36.47,271499.0,36.2259,36.2454,35.6296,35.6492,271499.0
2020-03-19 14:55:00,36.49,36.78,36.49,36.63,207499.0,35.6687,35.9522,35.6687,35.8056,207499.0
2020-03-19 15:00:00,36.64,36.67,36.11,36.45,340393.0,35.8153,35.8447,35.2973,35.6296,340393.0
2020-03-19 15:05:00,36.46,36.66,36.28,36.3,192700.0,35.6394,35.8349,35.4634,35.483,192700.0
2020-03-19 15:10:00,36.3,36.79,36.14,36.65,311155.0,35.483,35.962,35.3266,35.8251,311155.0
2020-03-19 15:15:00,36.66,36.88,36.46,36.73,232658.0,35.8349,36.0499,35.6394,35.9033,232658.0
2020-03-19 15:20:00,36.72,36.88,36.57,36.82,213334.0,35.8935,36.0499,35.7469,35.9913,213334.0
2020-03-19 15:25:00,36.82,37.22,36.8,37.02,380758.0,35.9913,36.3823,35.9717,36.1868,380758.0
2020-03-19 15:30:00,37.02,37.2,36.77,37.11,358023.0,36.1868,36.3627,35.9424,36.2747,358023.0
2020-03-19 15:35:00,37.09,37.12,36.65,36.74,352782.0,36.2552,36.2845,35.8251,35.9131,352782.0
2020-03-19 15:40:00,36.76,37.15,36.6,37.09,457620.0,35.9326,36.3138,35.7762,36.2552,457620.0
2020-03-19 15:45:00,37.09,37.17,36.61,36.62,432752.0,36.2552,36.3334,35.786,35.7958,432752.0
2020-03-19 15:50:00,36.62,36.69,36.23,36.68,730590.0,35.7958,35.8642,35.4146,35.8544,730590.0
2020-03-19 15:55:00,36.7,36.85,36.13,36.28,698278.0,35.874,36.0206,35.3168,35.4634,698278.0
2020-03-20 09:30:00,37.77,38.37,37.61,38.12,2286530.0,36.9199,37.5064,36.7635,37.262,2286530.0
2020-03-20 09:35:00,38.13,38.54,37.41,37.55,626378.0,37.2718,37.6726,36.568,36.7048,626378.0
2020-03-20 09:40:00,37.6,37.75,37.19,37.31,553244.0,36.7537,36.9003,36.3529,36.4702,553244.0
2020-03-20 09:45:00,37.3,37.72,37.14,37.31,688194.0,36.4605,36.871,36.3041,36.4702,688194.0
2020-03-20 09:50:00,37.27,37.6,37.11,37.52,538562.0,36.4311,36.7537,36.2747,36.6755,538562.0
2020-03-20 09:55:00,37.53,37.73,37.16,37.43,543009.0,36.6853,36.8808,36.3236,36.5875,543009.0
2020-03-20 10:00:00,37.42,37.85,37.29,37.8,579801.0,36.5778,36.9981,36.4507,36.9492,579801.0
2020-03-20 10:05:00,37.8,37.85,36.94,37.13,509531.0,36.9492,36.9981,36.1086,36.2943,509531.0
2020-03-20 10:10:00,37.12,37.31,37.01,37.19,501451.0,36.2845,36.4702,36.177,36.3529,501451.0
2020-03-20 10:15:00,37.2,37.46,37.19,37.29,821839.0,36.3627,36.6169,36.3529,36.4507,821839.0
2020-03-20 10:20:00,37.28,37.55,37.09,37.53,777894.0,36.4409,36.7048,36.2552,36.6853,777894.0
2020-03-20 10:25:00,37.52,38.17,37.51,37.79,781830.0,36.6755,37.3109,36.6657,36.9394,781830.0
2020-03-20 10:30:00,37.79,38.1,37.68,38.1,387770.0,36.9394,37.2425,36.8319,37.2425,387770.0
2020-03-20 10:35:00,38.09,38.1,37.7,37.82,413395.0,37.2327,37.2425,36.8515,36.9688,413395.0
2020-03-20 10:40:00,37.84,38.04,37.43,37.59,361580.0,36.9883,37.1838,36.5875,36.7439,361580.0
2020-03-20 10:45:00,37.59,37.83,37.45,37.71,494917.0,36.7439,36.9785,36.6071,36.8612,494917.0
2020-03-20 10:50:00,37.71,38.41,37.69,38.32,829620.0,36.8612,37.5455,36.8417,37.4575,829620.0
2020-03-20 10:55:00,38.31,38.59,38.14,38.52,617095.0,37.4477,37.7214,37.2816,37.653,617095.0
2020-03-20 11:00:00,38.51,38.56,38.0,38.05,492384.0,37.6432,37.6921,37.1447,37.1936,492384.0
2020-03-20 11:05:00,38.06,38.17,37.77,38.03,427974.0,37.2034,37.3109,36.9199,37.174,427974.0
2020-03-20 11:10:00,38.05,38.27,38.01,38.12,429296.0,37.1936,37.4086,37.1545,37.262,429296.0
2020-03-20 11:15:00,38.11,38.14,37.74,37.84,350945.0,37.2522,37.2816,36.8906,36.9883,350945.0
2020-03-20 11:20:00,37.82,37.84,37.28,37.43,688915.0,36.9688,36.9883,36.4409,36.5875,688915.0
2020-03-20 11:25:00,37.46,38.0,37.33,37.82,604213.0,36.6169,37.1447,36.4898,36.9688,604213.0
2020-03-20 11:30:00,37.82,37.89,37.46,37.68,408269.0,36.9688,37.0372,36.6169,36.8319,408269.0
2020-03-20 11:35:00,37.66,38.0,37.53,37.88,476378.0,36.8124,37.1447,36.6853,37.0274,476378.0
2020-03-20 11:40:00,37.88,38.11,37.71,37.71,335299.0,37.0274,37.2522,36.8612,36.8612,335299.0
2020-03-20 11:45:00,37.72,37.72,37.33,37.51,282354.0,36.871,36.871,36.4898,36.6657,282354.0
2020-03-20 11:50:00,37.51,37.67,37.22,37.32,316828.0,36.6657,36.8221,36.3823,36.48,316828.0
2020-03-20 11:55:00,37.34,37.62,37.34,37.45,249928.0,36.4996,36.7733,36.4996,36.6071,249928.0
2020-03-20 12:00:00,37.45,37.61,37.36,37.44,239184.0,36.6071,36.7635,36.5191,36.5973,239184.0
2020-03-20 12:05:00,37.43,37.43,36.82,36.85,640284.0,36.5875,36.5875,35.9913,36.0206,640284.0
2020-03-20 12:10:00,36.84,37.02,36.76,36.86,369353.0,36.0108,36.1868,35.9326,36.0304,369353.0
2020-03-20 12:15:00,36.85,36.98,36.46,36.5,381224.0,36.0206,36.1477,35.6394,35.6785,381224.0
2020-03-20 12:20:00,36.5,36.61,36.2,36.37,341044.0,35.6785,35.786,35.3852,35.5514,341044.0
2020-03-20 12:25:00,36.4,36.41,35.86,36.02,383533.0,35.5807,35.5905,35.0529,35.2093,383533.0
2020-03-20 12:30:00,36.02,36.89,35.93,36.87,461903.0,35.2093,36.0597,35.1213,36.0402,461903.0
2020-03-20 12:35:00,36.88,36.89,36.34,36.46,263621.0,36.0499,36.0597,35.5221,35.6394,263621.0
2020-03-20 12:40:00,36.47,36.75,36.26,36.65,268507.0,35.6492,35.9229,35.4439,35.8251,268507.0
2020-03-20 12:45:00,36.66,36.99,36.62,36.85,286142.0,35.8349,36.1574,35.7958,36.0206,286142.0
2020-03-20 12:50:00,36.87,37.34,36.87,37.13,373136.0,36.0402,36.4996,36.0402,36.2943,373136.0
2020-03-20 12:55:00,37.16,37.33,36.86,36.9,267221.0,36.3236,36.4898,36.0304,36.0695,267221.0
2020-03-20 13:00:00,36.9,37.41,36.81,37.18,341297.0,36.0695,36.568,35.9815,36.3432,341297.0
2020-03-20 13:05:00,37.19,37.36,37.02,37.3,231292.0,36.3529,36.5191,36.1868,36.4605,231292.0
2020-03-20 13:10:00,37.26,37.51,37.1,37.13,231550.0,36.4214,36.6657,36.265,36.2943,231550.0
2020-03-20 13:15:00,37.15,37.36,37.03,37.33,332480.0,36.3138,36.5191,36.1965,36.4898,332480.0
2020-03-20 13:20:00,37.32,37.34,36.91,36.94,248019.0,36.48,36.4996,36.0793,36.1086,248019.0
2020-03-20 13:25:00,36.97,36.97,36.69,36.82,247444.0,36.1379,36.1379,35.8642,35.9913,247444.0
2020-03-20 13:30:00,36.82,37.13,36.82,36.94,224289.0,35.9913,36.2943,35.9913,36.1086,224289.0
2020-03-20 13:35:00,36.94,36.98,36.64,36.88,186056.0,36.1086,36.1477,35.8153,36.0499,186056.0
2020-03-20 13:40:00,36.87,36.87,36.64,36.75,142695.0,36.0402,36.0402,35.8153,35.9229,142695.0
2020-03-20 13:45:00,36.75,36.92,36.61,36.62,109624.0,35.9229,36.089,35.786,35.7958,109624.0
2020-03-20 13:50:00,36.61,36.78,36.6,36.66,137362.0,35.786,35.9522,35.7762,35.8349,137362.0
2020-03-20 13:55:00,36.68,37.06,36.66,37.06,196793.0,35.8544,36.2259,35.8349,36.2259,196793.0
2020-03-20 14:00:00,37.06,37.1,36.84,36.93,173857.0,36.2259,36.265,36.0108,36.0988,173857.0
2020-03-20 14:05:00,36.93,37.33,36.91,36.97,216194.0,36.0988,36.4898,36.0793,36.1379,216194.0
2020-03-20 14:10:00,36.97,37.01,36.68,36.69,203978.0,36.1379,36.177,35.8544,35.8642,203978.0
2020-03-20 14:15:00,36.69,36.7,36.43,36.58,205639.0,35.8642,35.874,35.6101,35.7567,205639.0
2020-03-20 14:20:00,36.6,36.79,36.38,36.42,201238.0,35.7762,35.962,35.5612,35.6003,201238.0
2020-03-20 14:25:00,36.45,36.49,36.08,36.17,255183.0,35.6296,35.6687,35.2679,35.3559,255183.0
2020-03-20 14:30:00,36.19,36.49,36.13,36.17,237247.0,35.3755,35.6687,35.3168,35.3559,237247.0
2020-03-20 14:35:00,36.16,36.35,36.02,36.18,196481.0,35.3461,35.5319,35.2093,35.3657,196481.0
2020-03-20 14:40:00,36.18,36.24,36.0,36.18,171622.0,35.3657,35.4243,35.1897,35.3657,171622.0
2020-03-20 14:45:00,36.18,36.52,36.18,36.48,244195.0,35.3657,35.698,35.3657,35.6589,244195.0
2020-03-20 14:50:00,36.5,36.68,36.06,36.06,337812.0,35.6785,35.8544,35.2484,35.2484,337812.0
2020-03-20 14:55:00,36.06,36.28,35.91,36.13,357056.0,35.2484,35.4634,35.1018,35.3168,357056.0
2020-03-20 15:00:00,36.14,36.45,35.97,36.18,341191.0,35.3266,35.6296,35.1604,35.3657,341191.0
2020-03-20 15:05:00,36.17,36.46,36.11,36.16,256647.0,35.3559,35.6394,35.2973,35.3461,256647.0
2020-03-20 15:10:00,36.16,36.43,36.06,36.25,195597.0,35.3461,35.6101,35.2484,35.4341,195597.0
2020-03-20 15:15:00,36.27,36.36,35.84,36.07,285033.0,35.4537,35.5416,35.0333,35.2582,285033.0
2020-03-20 15:20:00,36.06,36.26,36.03,36.11,229143.0,35.2484,35.4439,35.2191,35.2973,229143.0
2020-03-20 15:25:00,36.13,36.94,36.12,36.82,369322.0,35.3168,36.1086,35.307,35.9913,369322.0
2020-03-20 15:30:00,36.83,37.05,36.66,36.94,532636.0,36.0011,36.2161,35.8349,36.1086,532636.0
2020-03-20 15:35:00,36.92,36.92,36.61,36.76,413633.0,36.089,36.089,35.786,35.9326,413633.0
2020-03-20 15:40:00,36.75,37.05,36.63,36.83,481058.0,35.9229,36.2161,35.8056,36.0011,481058.0
2020-03-20 15:45:00,36.82,36.92,36.44,36.45,465100.0,35.9913,36.089,35.6198,35.6296,465100.0
2020-03-20 15:50:00,36.45,36.45,36.0,36.19,824209.0,35.6296,35.6296,35.1897,35.3755,824209.0
2020-03-20 15:55:00,36.19,36.43,36.02,36.03,1369084.0,35.3755,35.6101,35.2093,35.2191,1369084.0
2020-03-23 09:30:00,36.94,37.33,36.26,36.86,1142817.0,36.1086,36.4898,35.4439,36.0304,1142817.0
2020-03-23 09:35:00,36.87,37.29,36.14,36.29,1055934.0,36.0402,36.4507,35.3266,35.4732,1055934.0
2020-03-23 09:40:00,36.28,36.79,36.09,36.43,998454.0,35.4634,35.962,35.2777,35.6101,998454.0
2020-03-23 09:45:00,36.42,37.22,36.32,37.13,725541.0,35.6003,36.3823,35.5025,36.2943,725541.0
2020-03-23 09:50:00,37.14,37.95,37.1,37.72,1192641.0,36.3041,37.0958,36.265,36.871,1192641.0
2020-03-23 09:55:00,37.73,38.82,37.72,38.81,648403.0,36.8808,37.9463,36.871,37.9365,648403.0
2020-03-23 10:00:00,38.8,38.95,38.28,38.45,874071.0,37.9267,38.0733,37.4184,37.5846,874071.0
2020-03-23 10:05:00,38.46,38.89,38.46,38.79,619017.0,37.5944,38.0147,37.5944,37.9169,619017.0
2020-03-23 10:10:00,38.77,39.41,38.77,39.25,942498.0,37.8974,38.523,37.8974,38.3666,942498.0
2020-03-23 10:15:00,39.28,39.32,38.63,38.66,818256.0,38.3959,38.435,37.7605,37.7899,818256.0
2020-03-23 10:20:00,38.65,39.05,38.56,39.0,477277.0,37.7801,38.1711,37.6921,38.1222,477277.0
2020-03-23 10:25:00,38.99,39.09,38.69,38.98,559476.0,38.1124,38.2102,37.8192,38.1027,559476.0
2020-03-23 10:30:00,38.99,39.28,38.81,39.25,756440.0,38.1124,38.3959,37.9365,38.3666,756440.0
2020-03-23 10:35:00,39.27,39.47,38.7,38.85,684574.0,38.3861,38.5816,37.829,37.9756,684574.0
2020-03-23 10:40:00,38.87,39.16,38.2,38.72,641789.0,37.9951,38.2786,37.3402,37.8485,641789.0
2020-03-23 10:45:00,38.72,38.82,38.41,38.62,536051.0,37.8485,37.9463,37.5455,37.7508,536051.0
2020-03-23 10:50:00,38.62,38.7,38.15,38.16,549597.0,37.7508,37.829,37.2913,37.3011,549597.0
2020-03-23 10:55:00,38.17,38.2,37.5,37.53,585764.0,37.3109,37.3402,36.656,36.6853,585764.0
2020-03-23 11:00:00,37.53,37.71,37.24,37.63,421013.0,36.6853,36.8612,36.4018,36.783,421013.0
2020-03-23 11:05:00,37.63,37.82,37.49,37.74,332674.0,36.783,36.9688,36.6462,36.8906,332674.0
2020-03-23 11:10:00,37.74,37.9,37.25,37.38,327602.0,36.8906,37.047,36.4116,36.5387,327602.0
2020-03-23 11:15:00,37.38,37.58,36.85,36.93,462701.0,36.5387,36.7342,36.0206,36.0988,462701.0
2020-03-23 11:20:00,36.94,36.96,36.66,36.71,447428.0,36.1086,36.1281,35.8349,35.8838,447428.0
2020-03-23 11:25:00,36.73,36.9,36.47,36.64,367346.0,35.9033,36.0695,35.6492,35.8153,367346.0
2020-03-23 11:30:00,36.65,37.1,36.58,36.93,578277.0,35.8251,36.265,35.7567,36.0988,578277.0
2020-03-23 11:35:00,36.92,37.12,36.75,36.82,358536.0,36.089,36.2845,35.9229,35.9913,358536.0
2020-03-23 11:40:00,36.83,37.04,36.67,36.7,385655.0,36.0011,36.2063,35.8447,35.874,385655.0
2020-03-23 11:45:00,36.69,36.87,36.53,36.55,401847.0,35.8642,36.0402,35.7078,35.7274,401847.0
2020-03-23 11:50:00,36.54,36.79,36.47,36.52,625132.0,35.7176,35.962,35.6492,35.698,625132.0
2020-03-23 11:55:00,36.51,36.51,36.18,36.33,472305.0,35.6883,35.6883,35.3657,35.5123,472305.0
2020-03-23 12:00:00,36.33,36.66,36.21,36.22,513505.0,35.5123,35.8349,35.395,35.4048,513505.0
2020-03-23 12:05:00,36.23,36.25,35.8,35.81,607685.0,35.4146,35.4341,34.9942,35.004,607685.0
2020-03-23 12:10:00,35.83,36.06,35.69,35.99,486800.0,35.0236,35.2484,34.8867,35.18,486800.0
2020-03-23 12:15:00,36.0,36.63,35.86,36.44,702793.0,35.1897,35.8056,35.0529,35.6198,702793.0
2020-03-23 12:20:00,36.45,36.8,36.21,36.6,608918.0,35.6296,35.9717,35.395,35.7762,608918.0
2020-03-23 12:25:00,36.6,36.73,35.99,36.24,407881.0,35.7762,35.9033,35.18,35.4243,407881.0
2020-03-23 12:30:00,36.25,36.26,35.92,36.12,412940.0,35.4341,35.4439,35.1115,35.307,412940.0
2020-03-23 12:35:00,36.12,36.24,35.87,36.18,538516.0,35.307,35.4243,35.0627,35.3657,538516.0
2020-03-23 12:40:00,36.19,36.97,36.18,36.89,688168.0,35.3755,36.1379,35.3657,36.0597,688168.0
2020-03-23 12:45:00,36.88,37.48,36.7,37.42,530348.0,36.0499,36.6364,35.874,36.5778,530348.0
2020-03-23 12:50:00,37.41,37.48,36.96,37.05,525941.0,36.568,36.6364,36.1281,36.2161,525941.0
2020-03-23 12:55:00,37.08,37.74,37.06,37.69,882911.0,36.2454,36.8906,36.2259,36.8417,882911.0
2020-03-23 13:00:00,37.65,37.65,37.23,37.3,393175.0,36.8026,36.8026,36.392,36.4605,393175.0
2020-03-23 13:05:00,37.3,37.66,37.26,37.6,329400.0,36.4605,36.8124,36.4214,36.7537,329400.0
2020-03-23 13:10:00,37.6,38.31,37.6,38.18,621453.0,36.7537,37.4477,36.7537,37.3207,621453.0
2020-03-23 13:15:00,38.18,38.25,37.75,37.9,468987.0,37.3207,37.3891,36.9003,37.047,468987.0
2020-03-23 13:20:00,37.89,38.27,37.66,37.89,446515.0,37.0372,37.4086,36.8124,37.0372,446515.0
2020-03-23 13:25:00,37.91,37.94,37.62,37.66,280988.0,37.0567,37.0861,36.7733,36.8124,280988.0
2020-03-23 13:30:00,37.67,37.96,37.46,37.93,425687.0,36.8221,37.1056,36.6169,37.0763,425687.0
2020-03-23 13:35:00,37.92,38.15,37.48,37.61,372443.0,37.0665,37.2913,36.6364,36.7635,372443.0
2020-03-23 13:40:00,37.61,38.12,37.39,37.53,407765.0,36.7635,37.262,36.5484,36.6853,407765.0
2020-03-23 13:45:00,37.57,38.41,37.57,38.33,357626.0,36.7244,37.5455,36.7244,37.4673,357626.0
2020-03-23 13:50:00,38.34,38.35,37.65,37.77,328510.0,37.4771,37.4868,36.8026,36.9199,328510.0
2020-03-23 13:55:00,37.75,37.75,37.03,37.31,364553.0,36.9003,36.9003,36.1965,36.4702,364553.0
2020-03-23 14:00:00,37.41,37.42,36.96,37.2,291013.0,36.568,36.5778,36.1281,36.3627,291013.0
2020-03-23 14:05:00,37.16,37.61,37.05,37.08,287640.0,36.3236,36.7635,36.2161,36.2454,287640.0
2020-03-23 14:10:00,37.1,37.41,37.08,37.23,238716.0,36.265,36.568,36.2454,36.392,238716.0
2020-03-23 14:15:00,37.23,37.59,37.2,37.2,242680.0,36.392,36.7439,36.3627,36.3627,242680.0
2020-03-23 14:20:00,37.19,37.58,36.91,37.55,296897.0,36.3529,36.7342,36.0793,36.7048,296897.0
2020-03-23 14:25:00,37.55,38.04,37.32,37.93,403649.0,36.7048,37.1838,36.48,37.0763,403649.0
2020-03-23 14:30:00,37.95,37.96,37.65,37.79,351406.0,37.0958,37.1056,36.8026,36.9394,351406.0
2020-03-23 14:35:00,37.77,38.14,37.65,37.99,412786.0,36.9199,37.2816,36.8026,37.1349,412786.0
2020-03-23 14:40:00,37.99,38.37,37.99,38.23,352977.0,37.1349,37.5064,37.1349,37.3695,352977.0
2020-03-23 14:45:00,38.27,38.52,38.03,38.47,417981.0,37.4086,37.653,37.174,37.6041,417981.0
2020-03-23 14:50:00,38.44,38.45,37.97,38.04,292486.0,37.5748,37.5846,37.1154,37.1838,292486.0
2020-03-23 14:55:00,38.05,38.24,37.94,37.98,205125.0,37.1936,37.3793,37.0861,37.1252,205125.0
2020-03-23 15:00:00,38.0,38.23,37.82,38.19,339590.0,37.1447,37.3695,36.9688,37.3304,339590.0
2020-03-23 15:05:00,38.2,38.2,37.72,37.78,311981.0,37.3402,37.3402,36.871,36.9297,311981.0
2020-03-23 15:10:00,37.76,37.94,37.74,37.88,290799.0,36.9101,37.0861,36.8906,37.0274,290799.0
2020-03-23 15:15:00,37.87,37.95,37.76,37.87,276722.0,37.0176,37.0958,36.9101,37.0176,276722.0
2020-03-23 15:20:00,37.85,37.85,37.4,37.52,382278.0,36.9981,36.9981,36.5582,36.6755,382278.0
2020-03-23 15:25:00,37.52,37.85,37.42,37.6,457071.0,36.6755,36.9981,36.5778,36.7537,457071.0
2020-03-23 15:30:00,37.6,37.73,37.25,37.41,325704.0,36.7537,36.8808,36.4116,36.568,325704.0
2020-03-23 15:35:00,37.41,37.71,37.25,37.54,411726.0,36.568,36.8612,36.4116,36.6951,411726.0
2020-03-23 15:40:00,37.55,37.71,37.38,37.48,443194.0,36.7048,36.8612,36.5387,36.6364,443194.0
2020-03-23 15:45:00,37.46,37.66,37.18,37.38,564268.0,36.6169,36.8124,36.3432,36.5387,564268.0
2020-03-23 15:50:00,37.39,38.43,37.34,38.38,902474.0,36.5484,37.565,36.4996,37.5162,902474.0
2020-03-23 15:55:00,38.39,38.51,38.1,38.27,1332940.0,37.5259,37.6432,37.2425,37.4086,1332940.0
2020-03-24 09:30:00,41.81,43.15,41.8,43.13,1743045.0,40.869,42.1788,40.8592,42.1593,1743045.0
2020-03-24 09:35:00,43.15,43.74,42.28,42.34,1144647.0,42.1788,42.7555,41.3284,41.387,1144647.0
2020-03-24 09:40:00,42.36,42.38,41.58,41.83,1048187.0,41.4066,41.4261,40.6441,40.8885,1048187.0
2020-03-24 09:45:00,41.84,42.19,41.82,42.08,676414.0,40.8983,41.2404,40.8787,41.1329,676414.0
2020-03-24 09:50:00,42.08,42.78,42.05,42.64,731183.0,41.1329,41.8171,41.1036,41.6803,731183.0
2020-03-24 09:55:00,42.61,42.65,41.54,41.71,619785.0,41.651,41.6901,40.605,40.7712,619785.0
2020-03-24 10:00:00,41.7,41.92,41.51,41.55,585456.0,40.7614,40.9765,40.5757,40.6148,585456.0
2020-03-24 10:05:00,41.56,41.87,41.54,41.81,384026.0,40.6246,40.9276,40.605,40.869,384026.0
2020-03-24 10:10:00,41.81,41.99,41.56,41.99,353335.0,40.869,41.0449,40.6246,41.0449,353335.0
2020-03-24 10:15:00,41.99,42.2,41.79,42.08,476909.0,41.0449,41.2502,40.8494,41.1329,476909.0
2020-03-24 10:20:00,42.1,42.28,41.75,42.28,409506.0,41.1524,41.3284,40.8103,41.3284,409506.0
2020-03-24 10:25:00,42.26,42.76,42.21,42.41,502463.0,41.3088,41.7976,41.26,41.4555,502463.0
2020-03-24 10:30:00,42.4,42.48,42.2,42.44,439043.0,41.4457,41.5239,41.2502,41.4848,439043.0
2020-03-24 10:35:00,42.44,42.78,42.39,42.69,533090.0,41.4848,41.8171,41.4359,41.7292,533090.0
2020-03-24 10:40:00,42.69,42.73,42.35,42.4,381117.0,41.7292,41.7683,41.3968,41.4457,381117.0
2020-03-24 10:45:00,42.39,42.48,42.19,42.27,366303.0,41.4359,41.5239,41.2404,41.3186,366303.0
2020-03-24 10:50:00,42.28,42.49,42.21,42.38,424455.0,41.3284,41.5337,41.26,41.4261,424455.0
2020-03-24 10:55:00,42.39,42.61,42.28,42.51,364699.0,41.4359,41.651,41.3284,41.5532,364699.0
2020-03-24 11:00:00,42.51,42.96,42.48,42.73,369343.0,41.5532,41.9931,41.5239,41.7683,369343.0
2020-03-24 11:05:00,42.73,42.79,42.46,42.63,328251.0,41.7683,41.8269,41.5043,41.6705,328251.0
2020-03-24 11:10:00,42.64,42.88,42.55,42.84,295466.0,41.6803,41.9149,41.5923,41.8758,295466.0
2020-03-24 11:15:00,42.85,43.0,42.71,42.81,357860.0,41.8856,42.0322,41.7487,41.8465,357860.0
2020-03-24 11:20:00,42.82,43.28,42.76,43.16,453859.0,41.8562,42.3059,41.7976,42.1886,453859.0
2020-03-24 11:25:00,43.16,43.74,43.15,43.69,652360.0,42.1886,42.7555,42.1788,42.7067,652360.0
2020-03-24 11:30:00,43.68,43.81,43.39,43.77,804116.0,42.6969,42.8239,42.4134,42.7848,804116.0
2020-03-24 11:35:00,43.77,44.27,43.76,44.21,895470.0,42.7848,43.2736,42.7751,43.2149,895470.0
2020-03-24 11:40:00,44.21,44.42,44.04,44.16,844222.0,43.2149,43.4202,43.0488,43.1661,844222.0
2020-03-24 11:45:00,44.16,44.22,43.64,43.72,538707.0,43.1661,43.2247,42.6578,42.736,538707.0
2020-03-24 11:50:00,43.72,43.83,43.51,43.76,529932.0,42.736,42.8435,42.5307,42.7751,529932.0
2020-03-24 11:55:00,43.76,44.0,43.69,43.77,496651.0,42.7751,43.0097,42.7067,42.7848,496651.0
2020-03-24 12:00:00,43.77,43.93,43.56,43.73,491899.0,42.7848,42.9412,42.5796,42.7457,491899.0
2020-03-24 12:05:00,43.73,43.89,43.6,43.62,296073.0,42.7457,42.9021,42.6187,42.6382,296073.0
2020-03-24 12:10:00,43.66,43.85,43.58,43.76,196708.0,42.6773,42.863,42.5991,42.7751,196708.0
2020-03-24 12:15:00,43.77,43.84,43.35,43.55,339137.0,42.7848,42.8533,42.3743,42.5698,339137.0
2020-03-24 12:20:00,43.54,43.6,43.3,43.44,410712.0,42.56,42.6187,42.3254,42.4623,410712.0
2020-03-24 12:25:00,43.41,43.97,43.4,43.97,366071.0,42.433,42.9803,42.4232,42.9803,366071.0
2020-03-24 12:30:00,43.96,43.99,43.79,43.93,377795.0,42.9706,42.9999,42.8044,42.9412,377795.0
2020-03-24 12:35:00,43.94,43.99,43.79,43.79,342561.0,42.951,42.9999,42.8044,42.8044,342561.0
2020-03-24 12:40:00,43.77,43.81,43.47,43.71,383152.0,42.7848,42.8239,42.4916,42.7262,383152.0
2020-03-24 12:45:00,43.71,43.73,43.23,43.28,444656.0,42.7262,42.7457,42.257,42.3059,444656.0
2020-03-24 12:50:00,43.29,43.31,42.96,43.2,383799.0,42.3157,42.3352,41.9931,42.2277,383799.0
2020-03-24 12:55:00,43.19,43.38,42.87,42.94,432224.0,42.2179,42.4036,41.9051,41.9735,432224.0
2020-03-24 13:00:00,42.95,43.09,42.65,42.72,322584.0,41.9833,42.1202,41.6901,41.7585,322584.0
2020-03-24 13:05:00,42.71,42.71,42.11,42.23,470712.0,41.7487,41.7487,41.1622,41.2795,470712.0
2020-03-24 13:10:00,42.23,42.72,42.05,42.62,358970.0,41.2795,41.7585,41.1036,41.6607,358970.0
2020-03-24 13:15:00,42.62,42.75,42.1,42.24,353433.0,41.6607,41.7878,41.1524,41.2893,353433.0
2020-03-24 13:20:00,42.23,42.23,41.61,41.9,786365.0,41.2795,41.2795,40.6735,40.9569,786365.0
2020-03-24 13:25:00,41.87,42.38,41.86,42.22,402659.0,40.9276,41.4261,40.9178,41.2697,402659.0
2020-03-24 13:30:00,42.19,42.74,42.19,42.6,714858.0,41.2404,41.778,41.2404,41.6412,714858.0
2020-03-24 13:35:00,42.61,42.66,42.09,42.25,459411.0,41.651,41.6998,41.1427,41.2991,459411.0
2020-03-24 13:40:00,42.27,42.55,42.22,42.54,248248.0,41.3186,41.5923,41.2697,41.5825,248248.0
2020-03-24 13:45:00,42.52,42.71,42.26,42.34,254272.0,41.563,41.7487,41.3088,41.387,254272.0
2020-03-24 13:50:00,42.35,42.38,41.94,42.1,316456.0,41.3968,41.4261,40.996,41.1524,316456.0
2020-03-24 13:55:00,42.1,42.16,41.72,41.79,267553.0,41.1524,41.2111,40.781,40.8494,267553.0
2020-03-24 14:00:00,41.8,42.02,41.67,41.68,285621.0,40.8592,41.0742,40.7321,40.7419,285621.0
2020-03-24 14:05:00,41.67,41.75,41.26,41.3,393773.0,40.7321,40.8103,40.3313,40.3704,393773.0
2020-03-24 14:10:00,41.3,41.58,41.14,41.56,326199.0,40.3704,40.6441,40.214,40.6246,326199.0
2020-03-24 14:15:00,41.54,41.97,41.48,41.65,331637.0,40.605,41.0254,40.5464,40.7126,331637.0
2020-03-24 14:20:00,41.66,41.97,41.52,41.9,237724.0,40.7223,41.0254,40.5855,40.9569,237724.0
2020-03-24 14:25:00,41.93,42.02,41.6,41.78,240471.0,40.9863,41.0742,40.6637,40.8396,240471.0
2020-03-24 14:30:00,41.75,41.77,41.51,41.71,230012.0,40.8103,40.8299,40.5757,40.7712,230012.0
2020-03-24 14:35:00,41.73,42.15,41.73,42.15,308212.0,40.7908,41.2013,40.7908,41.2013,308212.0
2020-03-24 14:40:00,42.14,42.23,41.81,41.89,349516.0,41.1915,41.2795,40.869,40.9472,349516.0
2020-03-24 14:45:00,41.89,42.03,41.51,41.57,317787.0,40.9472,41.084,40.5757,40.6344,317787.0
2020-03-24 14:50:00,41.59,41.77,41.43,41.7,439551.0,40.6539,40.8299,40.4975,40.7614,439551.0
2020-03-24 14:55:00,41.7,41.97,41.58,41.93,361958.0,40.7614,41.0254,40.6441,40.9863,361958.0
2020-03-24 15:00:00,41.92,41.98,41.79,41.96,279702.0,40.9765,41.0351,40.8494,41.0156,279702.0
2020-03-24 15:05:00,41.95,42.41,41.94,42.39,388131.0,41.0058,41.4555,40.996,41.4359,388131.0
2020-03-24 15:10:00,42.38,42.44,42.11,42.25,366655.0,41.4261,41.4848,41.1622,41.2991,366655.0
2020-03-24 15:15:00,42.24,42.37,42.06,42.22,311165.0,41.2893,41.4164,41.1133,41.2697,311165.0
2020-03-24 15:20:00,42.21,42.61,42.19,42.56,391646.0,41.26,41.651,41.2404,41.6021,391646.0
2020-03-24 15:25:00,42.57,42.76,42.38,42.66,467815.0,41.6119,41.7976,41.4261,41.6998,467815.0
2020-03-24 15:30:00,42.67,42.99,42.61,42.93,414583.0,41.7096,42.0224,41.651,41.9638,414583.0
2020-03-24 15:35:00,42.93,43.0,42.61,42.87,462883.0,41.9638,42.0322,41.651,41.9051,462883.0
2020-03-24 15:40:00,42.89,43.24,42.88,43.22,511907.0,41.9247,42.2668,41.9149,42.2472,511907.0
2020-03-24 15:45:00,43.21,43.3,42.7,42.72,743907.0,42.2375,42.3254,41.7389,41.7585,743907.0
2020-03-24 15:50:00,42.72,42.99,42.5,42.95,798315.0,41.7585,42.0224,41.5434,41.9833,798315.0
2020-03-24 15:55:00,42.96,43.7,42.96,43.28,1860178.0,41.9931,42.7164,41.9931,42.3059,1860178.0
2020-03-25 09:30:00,43.94,44.0,42.65,43.49,1236192.0,42.951,43.0097,41.6901,42.5112,1236192.0
2020-03-25 09:35:00,43.52,43.99,43.36,43.97,935065.0,42.5405,42.9999,42.3841,42.9803,935065.0
2020-03-25 09:40:00,43.98,44.03,43.51,43.65,870779.0,42.9901,43.039,42.5307,42.6676,870779.0
2020-03-25 09:45:00,43.65,43.68,42.32,42.35,1181711.0,42.6676,42.6969,41.3675,41.3968,1181711.0
2020-03-25 09:50:00,42.36,42.5,40.03,40.48,1914842.0,41.4066,41.5434,39.129,39.5689,1914842.0
2020-03-25 09:55:00,40.5,41.63,40.5,40.89,1240461.0,39.5884,40.693,39.5884,39.9697,1240461.0
2020-03-25 10:00:00,40.87,40.97,40.18,40.5,914054.0,39.9501,40.0479,39.2757,39.5884,914054.0
2020-03-25 10:05:00,40.54,40.92,40.3,40.65,847194.0,39.6275,39.999,39.393,39.7351,847194.0
2020-03-25 10:10:00,40.66,41.3,40.33,41.18,872989.0,39.7448,40.3704,39.4223,40.2531,872989.0
2020-03-25 10:15:00,41.18,41.48,41.08,41.22,707760.0,40.2531,40.5464,40.1554,40.2922,707760.0
2020-03-25 10:20:00,41.22,41.29,40.88,41.08,678757.0,40.2922,40.3607,39.9599,40.1554,678757.0
2020-03-25 10:25:00,41.09,41.25,40.52,41.11,757926.0,40.1652,40.3216,39.608,40.1847,757926.0
2020-03-25 10:30:00,41.1,41.41,40.93,41.39,529584.0,40.1749,40.478,40.0088,40.4584,529584.0
2020-03-25 10:35:00,41.39,41.88,41.36,41.71,596863.0,40.4584,40.9374,40.4291,40.7712,596863.0
2020-03-25 10:40:00,41.7,42.15,41.42,41.63,682249.0,40.7614,41.2013,40.4877,40.693,682249.0
2020-03-25 10:45:00,41.64,42.06,41.51,41.99,529810.0,40.7028,41.1133,40.5757,41.0449,529810.0
2020-03-25 10:50:00,42.0,42.3,41.84,42.05,456031.0,41.0547,41.3479,40.8983,41.1036,456031.0
2020-03-25 10:55:00,42.07,42.25,41.88,42.07,374319.0,41.1231,41.2991,40.9374,41.1231,374319.0
2020-03-25 11:00:00,42.08,42.15,41.68,41.98,465656.0,41.1329,41.2013,40.7419,41.0351,465656.0
2020-03-25 11:05:00,41.97,42.33,41.87,42.26,496705.0,41.0254,41.3773,40.9276,41.3088,496705.0
2020-03-25 11:10:00,42.26,42.31,41.95,41.97,630760.0,41.3088,41.3577,41.0058,41.0254,630760.0
2020-03-25 11:15:00,41.97,42.37,41.72,42.27,428615.0,41.0254,41.4164,40.781,41.3186,428615.0
2020-03-25 11:20:00,42.27,42.38,41.97,42.11,362707.0,41.3186,41.4261,41.0254,41.1622,362707.0
2020-03-25 11:25:00,42.12,42.55,42.11,42.21,400230.0,41.172,41.5923,41.1622,41.26,400230.0
2020-03-25 11:30:00,42.24,42.63,42.1,42.62,429479.0,41.2893,41.6705,41.1524,41.6607,429479.0
2020-03-25 11:35:00,42.63,42.93,42.4,42.91,798389.0,41.6705,41.9638,41.4457,41.9442,798389.0
2020-03-25 11:40:00,42.92,43.25,42.91,43.17,1106035.0,41.954,42.2766,41.9442,42.1984,1106035.0
2020-03-25 11:45:00,43.15,43.39,42.95,43.13,570140.0,42.1788,42.4134,41.9833,42.1593,570140.0
2020-03-25 11:50:00,43.13,43.23,42.98,43.07,326381.0,42.1593,42.257,42.0126,42.1006,326381.0
2020-03-25 11:55:00,43.1,43.45,43.02,43.31,295186.0,42.1299,42.4721,42.0517,42.3352,295186.0
2020-03-25 12:00:00,43.32,43.59,43.27,43.48,360218.0,42.345,42.6089,42.2961,42.5014,360218.0
2020-03-25 12:05:00,43.48,43.61,43.4,43.41,261769.0,42.5014,42.6285,42.4232,42.433,261769.0
2020-03-25 12:10:00,43.4,43.47,42.72,42.77,765654.0,42.4232,42.4916,41.7585,41.8074,765654.0
2020-03-25 12:15:00,42.79,43.66,42.78,43.54,736370.0,41.8269,42.6773,41.8171,42.56,736370.0
2020-03-25 12:20:00,43.54,44.11,43.49,44.05,452856.0,42.56,43.1172,42.5112,43.0585,452856.0
2020-03-25 12:25:00,44.07,44.39,43.99,44.09,408505.0,43.0781,43.3909,42.9999,43.0976,408505.0
2020-03-25 12:30:00,44.07,44.09,43.64,43.68,335286.0,43.0781,43.0976,42.6578,42.6969,335286.0
2020-03-25 12:35:00,43.68,43.92,43.36,43.8,554790.0,42.6969,42.9315,42.3841,42.8142,554790.0
2020-03-25 12:40:00,43.82,44.12,43.71,44.08,254949.0,42.8337,43.127,42.7262,43.0879,254949.0
2020-03-25 12:45:00,44.07,44.33,44.0,44.06,328808.0,43.0781,43.3322,43.0097,43.0683,328808.0
2020-03-25 12:50:00,44.07,44.38,44.03,44.17,368672.0,43.0781,43.3811,43.039,43.1758,368672.0
2020-03-25 12:55:00,44.19,44.48,44.03,44.26,746484.0,43.1954,43.4789,43.039,43.2638,746484.0
2020-03-25 13:00:00,44.26,44.35,44.06,44.14,399077.0,43.2638,43.3518,43.0683,43.1465,399077.0
2020-03-25 13:05:00,44.13,44.4,44.01,44.38,415848.0,43.1367,43.4007,43.0194,43.3811,415848.0
2020-03-25 13:10:00,44.39,44.4,44.05,44.19,229819.0,43.3909,43.4007,43.0585,43.1954,229819.0
2020-03-25 13:15:00,44.17,44.58,44.16,44.56,376647.0,43.1758,43.5766,43.1661,43.5571,376647.0
2020-03-25 13:20:00,44.56,44.6,44.4,44.55,327902.0,43.5571,43.5962,43.4007,43.5473,327902.0
2020-03-25 13:25:00,44.54,44.61,44.11,44.2,334528.0,43.5375,43.6059,43.1172,43.2052,334528.0
2020-03-25 13:30:00,44.21,44.28,44.04,44.26,414272.0,43.2149,43.2834,43.0488,43.2638,414272.0
2020-03-25 13:35:00,44.25,44.3,44.13,44.28,386478.0,43.254,43.3029,43.1367,43.2834,386478.0
2020-03-25 13:40:00,44.28,44.7,44.18,44.69,489416.0,43.2834,43.6939,43.1856,43.6841,489416.0
2020-03-25 13:45:00,44.7,44.85,44.46,44.56,416915.0,43.6939,43.8405,43.4593,43.5571,416915.0
2020-03-25 13:50:00,44.57,44.88,44.54,44.55,432330.0,43.5668,43.8699,43.5375,43.5473,432330.0
2020-03-25 13:55:00,44.55,44.78,44.5,44.61,370041.0,43.5473,43.7721,43.4984,43.6059,370041.0
2020-03-25 14:00:00,44.62,44.8,44.33,44.35,381779.0,43.6157,43.7917,43.3322,43.3518,381779.0
2020-03-25 14:05:00,44.35,44.43,43.93,44.16,357749.0,43.3518,43.43,42.9412,43.1661,357749.0
2020-03-25 14:10:00,44.19,44.52,44.15,44.45,209369.0,43.1954,43.518,43.1563,43.4495,209369.0
2020-03-25 14:15:00,44.48,44.65,44.32,44.59,277982.0,43.4789,43.645,43.3225,43.5864,277982.0
2020-03-25 14:20:00,44.59,44.74,44.42,44.48,264875.0,43.5864,43.733,43.4202,43.4789,264875.0
2020-03-25 14:25:00,44.49,44.51,44.22,44.3,248094.0,43.4886,43.5082,43.2247,43.3029,248094.0
2020-03-25 14:30:00,44.31,44.4,43.82,43.98,358679.0,43.3127,43.4007,42.8337,42.9901,358679.0
2020-03-25 14:35:00,43.99,44.18,43.92,44.13,262638.0,42.9999,43.1856,42.9315,43.1367,262638.0
2020-03-25 14:40:00,44.12,44.17,44.02,44.14,246011.0,43.127,43.1758,43.0292,43.1465,246011.0
2020-03-25 14:45:00,44.16,44.3,44.09,44.2,244612.0,43.1661,43.3029,43.0976,43.2052,244612.0
2020-03-25 14:50:00,44.19,44.28,43.93,44.07,316242.0,43.1954,43.2834,42.9412,43.0781,316242.0
2020-03-25 14:55:00,44.09,44.45,44.06,44.23,397568.0,43.0976,43.4495,43.0683,43.2345,397568.0
2020-03-25 15:00:00,44.24,44.45,44.09,44.45,377942.0,43.2443,43.4495,43.0976,43.4495,377942.0
2020-03-25 15:05:00,44.44,44.44,44.17,44.25,363935.0,43.4398,43.4398,43.1758,43.254,363935.0
2020-03-25 15:10:00,44.23,44.24,43.91,44.01,447353.0,43.2345,43.2443,42.9217,43.0194,447353.0
2020-03-25 15:15:00,44.01,44.11,43.92,43.98,501799.0,43.0194,43.1172,42.9315,42.9901,501799.0
2020-03-25 15:20:00,43.98,44.03,43.83,43.96,399993.0,42.9901,43.039,42.8435,42.9706,399993.0
2020-03-25 15:25:00,43.95,43.98,43.44,43.57,865825.0,42.9608,42.9901,42.4623,42.5894,865825.0
2020-03-25 15:30:00,43.58,43.98,43.58,43.85,353974.0,42.5991,42.9901,42.5991,42.863,353974.0
2020-03-25 15:35:00,43.87,44.17,43.84,44.15,579494.0,42.8826,43.1758,42.8533,43.1563,579494.0
2020-03-25 15:40:00,44.15,44.25,43.41,43.41,738186.0,43.1563,43.254,42.433,42.433,738186.0
2020-03-25 15:45:00,43.42,43.42,42.9,42.99,1083298.0,42.4427,42.4427,41.9344,42.0224,1083298.0
2020-03-25 15:50:00,43.0,43.13,42.45,43.13,1261914.0,42.0322,42.1593,41.4946,42.1593,1261914.0
2020-03-25 15:55:00,43.13,43.29,41.85,42.22,2074730.0,42.1593,42.3157,40.9081,41.2697,2074730.0
2020-03-26 09:30:00,44.9,45.22,43.51,44.38,3167520.0,43.8894,44.2022,42.5307,43.3811,3167520.0
2020-03-26 09:35:00,44.42,45.0,44.05,44.52,2219776.0,43.4202,43.9872,43.0585,43.518,2219776.0
2020-03-26 09:40:00,44.52,44.98,44.27,44.58,1318811.0,43.518,43.9676,43.2736,43.5766,1318811.0
2020-03-26 09:45:00,44.54,44.77,43.9,43.91,1480187.0,43.5375,43.7623,42.9119,42.9217,1480187.0
2020-03-26 09:50:00,43.91,44.14,43.4,44.02,1517635.0,42.9217,43.1465,42.4232,43.0292,1517635.0
2020-03-26 09:55:00,44.02,44.19,43.53,43.98,923327.0,43.0292,43.1954,42.5503,42.9901,923327.0
2020-03-26 10:00:00,43.98,44.03,43.51,43.71,861647.0,42.9901,43.039,42.5307,42.7262,861647.0
2020-03-26 10:05:00,43.72,43.84,43.33,43.72,1141942.0,42.736,42.8533,42.3548,42.736,1141942.0
2020-03-26 10:10:00,43.72,44.31,43.45,44.21,1210329.0,42.736,43.3127,42.4721,43.2149,1210329.0
2020-03-26 10:15:00,44.18,44.39,44.1,44.13,903341.0,43.1856,43.3909,43.1074,43.1367,903341.0
2020-03-26 10:20:00,44.14,44.4,43.62,44.33,1150710.0,43.1465,43.4007,42.6382,43.3322,1150710.0
2020-03-26 10:25:00,44.33,44.34,43.77,43.85,472880.0,43.3322,43.342,42.7848,42.863,472880.0
2020-03-26 10:30:00,43.85,44.34,43.8,44.33,551900.0,42.863,43.342,42.8142,43.3322,551900.0
2020-03-26 10:35:00,44.32,44.37,44.05,44.05,577485.0,43.3225,43.3713,43.0585,43.0585,577485.0
2020-03-26 10:40:00,44.05,44.23,43.74,44.11,591832.0,43.0585,43.2345,42.7555,43.1172,591832.0
2020-03-26 10:45:00,44.08,44.17,43.55,43.81,626755.0,43.0879,43.1758,42.5698,42.8239,626755.0
2020-03-26 10:50:00,43.8,43.96,43.52,43.67,550667.0,42.8142,42.9706,42.5405,42.6871,550667.0
2020-03-26 10:55:00,43.66,43.88,43.43,43.72,796628.0,42.6773,42.8924,42.4525,42.736,796628.0
2020-03-26 11:00:00,43.72,44.15,43.71,44.1,575279.0,42.736,43.1563,42.7262,43.1074,575279.0
2020-03-26 11:05:00,44.1,44.22,43.7,44.05,618117.0,43.1074,43.2247,42.7164,43.0585,618117.0
2020-03-26 11:10:00,44.04,44.19,43.81,43.85,433624.0,43.0488,43.1954,42.8239,42.863,433624.0
2020-03-26 11:15:00,43.87,44.19,43.84,44.17,393648.0,42.8826,43.1954,42.8533,43.1758,393648.0
2020-03-26 11:20:00,44.16,44.95,44.12,44.69,1489468.0,43.1661,43.9383,43.127,43.6841,1489468.0
2020-03-26 11:25:00,44.69,44.74,44.5,44.68,503141.0,43.6841,43.733,43.4984,43.6744,503141.0
2020-03-26 11:30:00,44.68,44.95,44.45,44.86,607768.0,43.6744,43.9383,43.4495,43.8503,607768.0
2020-03-26 11:35:00,44.84,45.1,44.66,44.98,868537.0,43.8308,44.0849,43.6548,43.9676,868537.0
2020-03-26 11:40:00,44.98,45.47,44.97,45.16,828416.0,43.9676,44.4466,43.9578,44.1436,828416.0
2020-03-26 11:45:00,45.17,45.25,44.88,45.17,645268.0,44.1533,44.2315,43.8699,44.1533,645268.0
2020-03-26 11:50:00,45.19,45.2,44.77,44.88,396896.0,44.1729,44.1827,43.7623,43.8699,396896.0
2020-03-26 11:55:00,44.86,44.9,44.51,44.81,499187.0,43.8503,43.8894,43.5082,43.8014,499187.0
2020-03-26 12:00:00,44.8,45.1,44.77,45.06,394523.0,43.7917,44.0849,43.7623,44.0458,394523.0
2020-03-26 12:05:00,45.08,45.08,44.57,44.64,377914.0,44.0654,44.0654,43.5668,43.6353,377914.0
2020-03-26 12:10:00,44.64,44.75,44.37,44.51,508107.0,43.6353,43.7428,43.3713,43.5082,508107.0
2020-03-26 12:15:00,44.52,44.55,44.0,44.11,683825.0,43.518,43.5473,43.0097,43.1172,683825.0
2020-03-26 12:20:00,44.1,44.39,44.04,44.16,523721.0,43.1074,43.3909,43.0488,43.1661,523721.0
2020-03-26 12:25:00,44.17,45.2,44.11,45.12,1570314.0,43.1758,44.1827,43.1172,44.1045,1570314.0
2020-03-26 12:30:00,45.12,45.42,45.07,45.39,1265291.0,44.1045,44.3977,44.0556,44.3684,1265291.0
2020-03-26 12:35:00,45.39,45.4,45.07,45.36,767557.0,44.3684,44.3782,44.0556,44.3391,767557.0
2020-03-26 12:40:00,45.36,45.49,45.02,45.41,575451.0,44.3391,44.4661,44.0067,44.3879,575451.0
2020-03-26 12:45:00,45.39,45.43,45.03,45.09,439891.0,44.3684,44.4075,44.0165,44.0751,439891.0
2020-03-26 12:50:00,45.09,45.43,45.09,45.32,504724.0,44.0751,44.4075,44.0751,44.3,504724.0
2020-03-26 12:55:00,45.32,45.74,45.25,45.72,747182.0,44.3,44.7105,44.2315,44.691,747182.0
2020-03-26 13:00:00,45.71,45.75,45.34,45.36,574235.0,44.6812,44.7203,44.3195,44.3391,574235.0
2020-03-26 13:05:00,45.37,45.45,45.12,45.14,500026.0,44.3488,44.427,44.1045,44.124,500026.0
2020-03-26 13:10:00,45.13,45.33,44.9,44.91,424630.0,44.1142,44.3097,43.8894,43.8992,424630.0
2020-03-26 13:15:00,44.91,45.5,44.71,44.96,563087.0,43.8992,44.4759,43.7037,43.9481,563087.0
2020-03-26 13:20:00,44.97,44.98,44.66,44.81,298625.0,43.9578,43.9676,43.6548,43.8014,298625.0
2020-03-26 13:25:00,44.79,44.86,44.55,44.58,265304.0,43.7819,43.8503,43.5473,43.5766,265304.0
2020-03-26 13:30:00,44.57,44.6,44.21,44.46,582004.0,43.5668,43.5962,43.2149,43.4593,582004.0
2020-03-26 13:35:00,44.47,44.55,44.36,44.42,499341.0,43.4691,43.5473,43.3616,43.4202,499341.0
2020-03-26 13:40:00,44.42,44.56,44.18,44.4,596400.0,43.4202,43.5571,43.1856,43.4007,596400.0
2020-03-26 13:45:00,44.41,44.43,44.12,44.29,552264.0,43.4104,43.43,43.127,43.2931,552264.0
2020-03-26 13:50:00,44.3,44.36,44.14,44.15,478010.0,43.3029,43.3616,43.1465,43.1563,478010.0
2020-03-26 13:55:00,44.15,44.24,43.87,44.24,759077.0,43.1563,43.2443,42.8826,43.2443,759077.0
2020-03-26 14:00:00,44.23,44.53,44.22,44.5,601056.0,43.2345,43.5277,43.2247,43.4984,601056.0
2020-03-26 14:05:00,44.5,44.52,44.03,44.14,460837.0,43.4984,43.518,43.039,43.1465,460837.0
2020-03-26 14:10:00,44.14,44.26,43.77,43.92,505744.0,43.1465,43.2638,42.7848,42.9315,505744.0
2020-03-26 14:15:00,43.93,44.18,43.8,44.11,492821.0,42.9412,43.1856,42.8142,43.1172,492821.0
2020-03-26 14:20:00,44.11,44.26,43.95,44.17,475990.0,43.1172,43.2638,42.9608,43.1758,475990.0
2020-03-26 14:25:00,44.16,44.46,44.12,44.39,506019.0,43.1661,43.4593,43.127,43.3909,506019.0
2020-03-26 14:30:00,44.39,44.45,44.31,44.33,323827.0,43.3909,43.4495,43.3127,43.3322,323827.0
2020-03-26 14:35:00,44.32,44.35,44.14,44.33,276094.0,43.3225,43.3518,43.1465,43.3322,276094.0
2020-03-26 14:40:00,44.33,44.37,44.2,44.24,224531.0,43.3322,43.3713,43.2052,43.2443,224531.0
2020-03-26 14:45:00,44.24,44.63,44.21,44.46,518195.0,43.2443,43.6255,43.2149,43.4593,518195.0
2020-03-26 14:50:00,44.45,44.65,44.42,44.55,353604.0,43.4495,43.645,43.4202,43.5473,353604.0
2020-03-26 14:55:00,44.57,44.71,44.42,44.51,346974.0,43.5668,43.7037,43.4202,43.5082,346974.0
2020-03-26 15:00:00,44.5,44.52,44.3,44.5,287660.0,43.4984,43.518,43.3029,43.4984,287660.0
2020-03-26 15:05:00,44.5,44.59,44.27,44.34,294565.0,43.4984,43.5864,43.2736,43.342,294565.0
2020-03-26 15:10:00,44.35,44.4,44.14,44.25,399231.0,43.3518,43.4007,43.1465,43.254,399231.0
2020-03-26 15:15:00,44.24,44.33,44.03,44.11,323531.0,43.2443,43.3322,43.039,43.1172,323531.0
2020-03-26 15:20:00,44.11,44.26,44.04,44.14,243571.0,43.1172,43.2638,43.0488,43.1465,243571.0
2020-03-26 15:25:00,44.14,44.41,44.13,44.35,295475.0,43.1465,43.4104,43.1367,43.3518,295475.0
2020-03-26 15:30:00,44.36,44.58,44.34,44.38,445929.0,43.3616,43.5766,43.342,43.3811,445929.0
2020-03-26 15:35:00,44.39,44.41,44.0,44.21,507036.0,43.3909,43.4104,43.0097,43.2149,507036.0
2020-03-26 15:40:00,44.2,44.26,44.05,44.22,402648.0,43.2052,43.2638,43.0585,43.2247,402648.0
2020-03-26 15:45:00,44.21,44.23,43.92,44.02,584925.0,43.2149,43.2345,42.9315,43.0292,584925.0
2020-03-26 15:50:00,44.03,44.83,44.03,44.76,1167733.0,43.039,43.821,43.039,43.7526,1167733.0
2020-03-26 15:55:00,44.76,44.89,44.48,44.82,1465478.0,43.7526,43.8796,43.4789,43.8112,1465478.0
2020-03-27 09:30:00,43.25,43.4,42.86,43.25,857086.0,42.2766,42.4232,41.8953,42.2766,857086.0
2020-03-27 09:35:00,43.26,43.83,43.2,43.34,794061.0,42.2863,42.8435,42.2277,42.3645,794061.0
2020-03-27 09:40:00,43.3,43.36,42.36,42.6,1306670.0,42.3254,42.3841,41.4066,41.6412,1306670.0
2020-03-27 09:45:00,42.59,42.98,42.31,42.84,896603.0,41.6314,42.0126,41.3577,41.8758,896603.0
2020-03-27 09:50:00,42.85,43.25,42.81,43.06,625381.0,41.8856,42.2766,41.8465,42.0908,625381.0
2020-03-27 09:55:00,43.07,43.71,43.05,43.6,709555.0,42.1006,42.7262,42.0811,42.6187,709555.0
2020-03-27 10:00:00,43.59,43.77,43.3,43.31,678223.0,42.6089,42.7848,42.3254,42.3352,678223.0
2020-03-27 10:05:00,43.31,43.73,43.28,43.54,627383.0,42.3352,42.7457,42.3059,42.56,627383.0
2020-03-27 10:10:00,43.54,43.6,43.06,43.38,672575.0,42.56,42.6187,42.0908,42.4036,672575.0
2020-03-27 10:15:00,43.36,43.71,43.33,43.54,389464.0,42.3841,42.7262,42.3548,42.56,389464.0
2020-03-27 10:20:00,43.52,43.73,43.41,43.55,560258.0,42.5405,42.7457,42.433,42.5698,560258.0
2020-03-27 10:25:00,43.55,43.64,43.32,43.43,506528.0,42.5698,42.6578,42.345,42.4525,506528.0
2020-03-27 10:30:00,43.42,43.43,42.86,42.96,638544.0,42.4427,42.4525,41.8953,41.9931,638544.0
2020-03-27 10:35:00,42.94,43.13,42.83,43.02,521797.0,41.9735,42.1593,41.866,42.0517,521797.0
2020-03-27 10:40:00,43.02,43.23,42.92,43.06,355462.0,42.0517,42.257,41.954,42.0908,355462.0
2020-03-27 10:45:00,43.05,43.05,42.81,42.93,263030.0,42.0811,42.0811,41.8465,41.9638,263030.0
2020-03-27 10:50:00,42.93,43.0,42.75,43.0,438178.0,41.9638,42.0322,41.7878,42.0322,438178.0
2020-03-27 10:55:00,43.0,43.02,42.88,42.89,280788.0,42.0322,42.0517,41.9149,41.9247,280788.0
2020-03-27 11:00:00,42.88,43.15,42.88,43.04,354897.0,41.9149,42.1788,41.9149,42.0713,354897.0
2020-03-27 11:05:00,43.04,43.52,42.96,43.42,552210.0,42.0713,42.5405,41.9931,42.4427,552210.0
2020-03-27 11:10:00,43.41,43.5,43.29,43.38,360172.0,42.433,42.5209,42.3157,42.4036,360172.0
2020-03-27 11:15:00,43.38,43.81,43.38,43.73,547591.0,42.4036,42.8239,42.4036,42.7457,547591.0
2020-03-27 11:20:00,43.74,43.78,43.36,43.46,419858.0,42.7555,42.7946,42.3841,42.4818,419858.0
2020-03-27 11:25:00,43.45,43.73,43.37,43.51,360495.0,42.4721,42.7457,42.3939,42.5307,360495.0
2020-03-27 11:30:00,43.52,43.54,43.13,43.43,312031.0,42.5405,42.56,42.1593,42.4525,312031.0
2020-03-27 11:35:00,43.41,43.52,43.28,43.3,228745.0,42.433,42.5405,42.3059,42.3254,228745.0
2020-03-27 11:40:00,43.29,43.38,43.15,43.24,220403.0,42.3157,42.4036,42.1788,42.2668,220403.0
2020-03-27 11:45:00,43.25,43.32,43.14,43.25,264504.0,42.2766,42.345,42.169,42.2766,264504.0
2020-03-27 11:50:00,43.25,43.63,43.25,43.59,376590.0,42.2766,42.648,42.2766,42.6089,376590.0
2020-03-27 11:55:00,43.58,43.59,43.3,43.31,273946.0,42.5991,42.6089,42.3254,42.3352,273946.0
2020-03-27 12:00:00,43.3,43.38,43.14,43.23,229984.0,42.3254,42.4036,42.169,42.257,229984.0
2020-03-27 12:05:00,43.25,43.37,43.12,43.23,298928.0,42.2766,42.3939,42.1495,42.257,298928.0
2020-03-27 12:10:00,43.24,43.47,43.23,43.43,256061.0,42.2668,42.4916,42.257,42.4525,256061.0
2020-03-27 12:15:00,43.42,43.67,43.31,43.63,382316.0,42.4427,42.6871,42.3352,42.648,382316.0
2020-03-27 12:20:00,43.63,43.75,43.53,43.68,418832.0,42.648,42.7653,42.5503,42.6969,418832.0
2020-03-27 12:25:00,43.68,43.77,43.66,43.74,290532.0,42.6969,42.7848,42.6773,42.7555,290532.0
2020-03-27 12:30:00,43.74,44.05,43.66,44.03,766871.0,42.7555,43.0585,42.6773,43.039,766871.0
2020-03-27 12:35:00,44.03,44.38,44.02,44.35,722641.0,43.039,43.3811,43.0292,43.3518,722641.0
2020-03-27 12:40:00,44.38,44.53,44.24,44.46,578572.0,43.3811,43.5277,43.2443,43.4593,578572.0
2020-03-27 12:45:00,44.45,44.45,43.92,43.94,475961.0,43.4495,43.4495,42.9315,42.951,475961.0
2020-03-27 12:50:00,43.94,44.2,43.94,44.12,289257.0,42.951,43.2052,42.951,43.127,289257.0
2020-03-27 12:55:00,44.12,44.14,43.91,44.12,439281.0,43.127,43.1465,42.9217,43.127,439281.0
2020-03-27 13:00:00,44.11,44.44,44.07,44.16,516935.0,43.1172,43.4398,43.0781,43.1661,516935.0
2020-03-27 13:05:00,44.16,44.2,44.05,44.15,253889.0,43.1661,43.2052,43.0585,43.1563,253889.0
2020-03-27 13:10:00,44.14,44.19,44.0,44.05,186763.0,43.1465,43.1954,43.0097,43.0585,186763.0
2020-03-27 13:15:00,44.05,44.25,44.02,44.09,376867.0,43.0585,43.254,43.0292,43.0976,376867.0
2020-03-27 13:20:00,44.09,44.16,44.03,44.12,217667.0,43.0976,43.1661,43.039,43.127,217667.0
2020-03-27 13:25:00,44.13,44.27,43.86,43.89,395056.0,43.1367,43.2736,42.8728,42.9021,395056.0
2020-03-27 13:30:00,43.89,44.25,43.83,44.17,424984.0,42.9021,43.254,42.8435,43.1758,424984.0
2020-03-27 13:35:00,44.15,44.83,44.09,44.83,719101.0,43.1563,43.821,43.0976,43.821,719101.0
2020-03-27 13:40:00,44.83,44.89,44.6,44.65,554425.0,43.821,43.8796,43.5962,43.645,554425.0
2020-03-27 13:45:00,44.65,44.87,44.31,44.78,516631.0,43.645,43.8601,43.3127,43.7721,516631.0
2020-03-27 13:50:00,44.78,44.94,44.67,44.76,420768.0,43.7721,43.9285,43.6646,43.7526,420768.0
2020-03-27 13:55:00,44.73,44.83,44.57,44.61,326737.0,43.7232,43.821,43.5668,43.6059,326737.0
2020-03-27 14:00:00,44.62,44.68,44.48,44.52,305319.0,43.6157,43.6744,43.4789,43.518,305319.0
2020-03-27 14:05:00,44.52,44.62,44.46,44.5,251267.0,43.518,43.6157,43.4593,43.4984,251267.0
2020-03-27 14:10:00,44.5,44.59,44.31,44.48,217012.0,43.4984,43.5864,43.3127,43.4789,217012.0
2020-03-27 14:15:00,44.49,44.53,44.35,44.44,233132.0,43.4886,43.5277,43.3518,43.4398,233132.0
2020-03-27 14:20:00,44.44,44.46,44.25,44.29,238573.0,43.4398,43.4593,43.254,43.2931,238573.0
2020-03-27 14:25:00,44.29,44.53,44.23,44.51,326016.0,43.2931,43.5277,43.2345,43.5082,326016.0
2020-03-27 14:30:00,44.52,44.74,44.47,44.63,307648.0,43.518,43.733,43.4691,43.6255,307648.0
2020-03-27 14:35:00,44.62,44.79,44.53,44.57,347060.0,43.6157,43.7819,43.5277,43.5668,347060.0
2020-03-27 14:40:00,44.57,44.6,44.4,44.45,253153.0,43.5668,43.5962,43.4007,43.4495,253153.0
2020-03-27 14:45:00,44.45,44.51,44.3,44.47,242978.0,43.4495,43.5082,43.3029,43.4691,242978.0
2020-03-27 14:50:00,44.46,44.59,44.35,44.45,247538.0,43.4593,43.5864,43.3518,43.4495,247538.0
2020-03-27 14:55:00,44.45,44.65,44.4,44.62,222836.0,43.4495,43.645,43.4007,43.6157,222836.0
2020-03-27 15:00:00,44.62,44.84,44.55,44.8,385680.0,43.6157,43.8308,43.5473,43.7917,385680.0
2020-03-27 15:05:00,44.78,44.82,44.68,44.77,314983.0,43.7721,43.8112,43.6744,43.7623,314983.0
2020-03-27 15:10:00,44.77,44.84,44.6,44.62,264870.0,43.7623,43.8308,43.5962,43.6157,264870.0
2020-03-27 15:15:00,44.63,44.99,44.6,44.91,480082.0,43.6255,43.9774,43.5962,43.8992,480082.0
2020-03-27 15:20:00,44.91,45.15,44.89,45.15,683243.0,43.8992,44.1338,43.8796,44.1338,683243.0
2020-03-27 15:25:00,45.15,45.28,44.97,44.98,587060.0,44.1338,44.2609,43.9578,43.9676,587060.0
2020-03-27 15:30:00,44.98,45.04,44.55,44.72,448071.0,43.9676,44.0263,43.5473,43.7135,448071.0
2020-03-27 15:35:00,44.73,44.77,44.45,44.48,323878.0,43.7232,43.7623,43.4495,43.4789,323878.0
2020-03-27 15:40:00,44.47,44.49,44.11,44.25,539034.0,43.4691,43.4886,43.1172,43.254,539034.0
2020-03-27 15:45:00,44.24,44.47,44.1,44.12,515353.0,43.2443,43.4691,43.1074,43.127,515353.0
2020-03-27 15:50:00,44.11,44.11,43.64,43.66,723073.0,43.1172,43.1172,42.6578,42.6773,723073.0
2020-03-27 15:55:00,43.64,44.0,43.33,43.53,1313486.0,42.6578,43.0097,42.3548,42.5503,1313486.0
2020-03-30 09:30:00,44.17,44.4,43.8,44.09,893665.0,43.1758,43.4007,42.8142,43.0976,893665.0
2020-03-30 09:35:00,44.09,44.13,43.38,43.38,543567.0,43.0976,43.1367,42.4036,42.4036,543567.0
2020-03-30 09:40:00,43.38,43.74,43.14,43.7,683839.0,42.4036,42.7555,42.169,42.7164,683839.0
2020-03-30 09:45:00,43.71,43.71,43.31,43.59,474196.0,42.7262,42.7262,42.3352,42.6089,474196.0
2020-03-30 09:50:00,43.6,43.85,43.58,43.81,688833.0,42.6187,42.863,42.5991,42.8239,688833.0
2020-03-30 09:55:00,43.81,44.0,43.63,43.93,545618.0,42.8239,43.0097,42.648,42.9412,545618.0
2020-03-30 10:00:00,43.93,44.06,43.65,43.92,580726.0,42.9412,43.0683,42.6676,42.9315,580726.0
2020-03-30 10:05:00,43.92,44.05,43.82,44.02,336353.0,42.9315,43.0585,42.8337,43.0292,336353.0
2020-03-30 10:10:00,44.02,44.4,43.95,44.36,591181.0,43.0292,43.4007,42.9608,43.3616,591181.0
2020-03-30 10:15:00,44.36,44.5,44.28,44.43,546460.0,43.3616,43.4984,43.2834,43.43,546460.0
2020-03-30 10:20:00,44.43,44.78,44.36,44.68,605528.0,43.43,43.7721,43.3616,43.6744,605528.0
2020-03-30 10:25:00,44.67,44.79,44.6,44.6,387100.0,43.6646,43.7819,43.5962,43.5962,387100.0
2020-03-30 10:30:00,44.61,44.66,44.38,44.57,428090.0,43.6059,43.6548,43.3811,43.5668,428090.0
2020-03-30 10:35:00,44.58,44.75,44.57,44.65,415062.0,43.5766,43.7428,43.5668,43.645,415062.0
2020-03-30 10:40:00,44.66,44.89,44.52,44.64,464479.0,43.6548,43.8796,43.518,43.6353,464479.0
2020-03-30 10:45:00,44.64,44.9,44.62,44.82,326281.0,43.6353,43.8894,43.6157,43.8112,326281.0
2020-03-30 10:50:00,44.82,44.93,44.73,44.88,443978.0,43.8112,43.9187,43.7232,43.8699,443978.0
2020-03-30 10:55:00,44.88,44.92,44.55,44.65,302881.0,43.8699,43.909,43.5473,43.645,302881.0
2020-03-30 11:00:00,44.64,44.72,44.47,44.62,335203.0,43.6353,43.7135,43.4691,43.6157,335203.0
2020-03-30 11:05:00,44.65,44.95,44.52,44.9,400851.0,43.645,43.9383,43.518,43.8894,400851.0
2020-03-30 11:10:00,44.89,45.0,44.81,44.96,320489.0,43.8796,43.9872,43.8014,43.9481,320489.0
2020-03-30 11:15:00,44.96,45.0,44.77,44.92,388571.0,43.9481,43.9872,43.7623,43.909,388571.0
2020-03-30 11:20:00,44.92,45.18,44.92,45.07,514625.0,43.909,44.1631,43.909,44.0556,514625.0
2020-03-30 11:25:00,45.07,45.45,45.01,45.45,538857.0,44.0556,44.427,43.9969,44.427,538857.0
2020-03-30 11:30:00,45.44,45.57,45.31,45.37,572002.0,44.4173,44.5443,44.2902,44.3488,572002.0
2020-03-30 11:35:00,45.36,45.36,45.0,45.14,448497.0,44.3391,44.3391,43.9872,44.124,448497.0
2020-03-30 11:40:00,45.15,45.39,45.12,45.29,373317.0,44.1338,44.3684,44.1045,44.2706,373317.0
2020-03-30 11:45:00,45.28,45.36,45.15,45.26,291825.0,44.2609,44.3391,44.1338,44.2413,291825.0
2020-03-30 11:50:00,45.26,45.34,45.07,45.13,262424.0,44.2413,44.3195,44.0556,44.1142,262424.0
2020-03-30 11:55:00,45.13,45.23,45.02,45.06,244598.0,44.1142,44.212,44.0067,44.0458,244598.0
2020-03-30 12:00:00,45.06,45.06,44.64,44.8,401970.0,44.0458,44.0458,43.6353,43.7917,401970.0
2020-03-30 12:05:00,44.81,44.87,44.61,44.73,340979.0,43.8014,43.8601,43.6059,43.7232,340979.0
2020-03-30 12:10:00,44.72,45.05,44.7,44.99,435700.0,43.7135,44.036,43.6939,43.9774,435700.0
2020-03-30 12:15:00,44.98,45.26,44.97,45.18,297051.0,43.9676,44.2413,43.9578,44.1631,297051.0
2020-03-30 12:20:00,45.18,45.22,45.0,45.08,197601.0,44.1631,44.2022,43.9872,44.0654,197601.0
2020-03-30 12:25:00,45.09,45.39,45.06,45.33,299909.0,44.0751,44.3684,44.0458,44.3097,299909.0
2020-03-30 12:30:00,45.32,45.41,45.17,45.3,434150.0,44.3,44.3879,44.1533,44.2804,434150.0
2020-03-30 12:35:00,45.29,45.33,45.11,45.16,307119.0,44.2706,44.3097,44.0947,44.1436,307119.0
2020-03-30 12:40:00,45.16,45.2,44.9,44.95,301783.0,44.1436,44.1827,43.8894,43.9383,301783.0
2020-03-30 12:45:00,44.96,45.03,44.85,44.99,248051.0,43.9481,44.0165,43.8405,43.9774,248051.0
2020-03-30 12:50:00,45.0,45.1,44.94,44.97,279825.0,43.9872,44.0849,43.9285,43.9578,279825.0
2020-03-30 12:55:00,44.96,45.04,44.89,44.96,165300.0,43.9481,44.0263,43.8796,43.9481,165300.0
2020-03-30 13:00:00,44.97,45.06,44.86,44.88,263099.0,43.9578,44.0458,43.8503,43.8699,263099.0
2020-03-30 13:05:00,44.88,44.92,44.67,44.72,216701.0,43.8699,43.909,43.6646,43.7135,216701.0
2020-03-30 13:10:00,44.72,44.99,44.71,44.94,337946.0,43.7135,43.9774,43.7037,43.9285,337946.0
2020-03-30 13:15:00,44.95,45.14,44.94,45.06,328466.0,43.9383,44.124,43.9285,44.0458,328466.0
2020-03-30 13:20:00,45.07,45.07,44.92,45.0,263267.0,44.0556,44.0556,43.909,43.9872,263267.0
2020-03-30 13:25:00,44.98,45.0,44.91,44.97,140321.0,43.9676,43.9872,43.8992,43.9578,140321.0
2020-03-30 13:30:00,44.98,45.01,44.88,44.98,155168.0,43.9676,43.9969,43.8699,43.9676,155168.0
2020-03-30 13:35:00,45.0,45.03,44.8,44.92,193791.0,43.9872,44.0165,43.7917,43.909,193791.0
2020-03-30 13:40:00,44.92,44.94,44.65,44.68,298450.0,43.909,43.9285,43.645,43.6744,298450.0
2020-03-30 13:45:00,44.69,44.77,44.62,44.75,204580.0,43.6841,43.7623,43.6157,43.7428,204580.0
2020-03-30 13:50:00,44.75,44.81,44.68,44.77,163207.0,43.7428,43.8014,43.6744,43.7623,163207.0
2020-03-30 13:55:00,44.76,44.77,44.58,44.62,230209.0,43.7526,43.7623,43.5766,43.6157,230209.0
2020-03-30 14:00:00,44.61,44.64,44.55,44.58,174131.0,43.6059,43.6353,43.5473,43.5766,174131.0
2020-03-30 14:05:00,44.58,44.64,44.55,44.57,218558.0,43.5766,43.6353,43.5473,43.5668,218558.0
2020-03-30 14:10:00,44.57,44.57,44.31,44.47,307487.0,43.5668,43.5668,43.3127,43.4691,307487.0
2020-03-30 14:15:00,44.47,44.56,44.36,44.52,249319.0,43.4691,43.5571,43.3616,43.518,249319.0
2020-03-30 14:20:00,44.53,44.6,44.39,44.54,231609.0,43.5277,43.5962,43.3909,43.5375,231609.0
2020-03-30 14:25:00,44.55,44.69,44.41,44.65,242646.0,43.5473,43.6841,43.4104,43.645,242646.0
2020-03-30 14:30:00,44.65,44.75,44.54,44.55,239037.0,43.645,43.7428,43.5375,43.5473,239037.0
2020-03-30 14:35:00,44.56,44.62,44.4,44.48,160516.0,43.5571,43.6157,43.4007,43.4789,160516.0
2020-03-30 14:40:00,44.48,44.54,44.39,44.54,184570.0,43.4789,43.5375,43.3909,43.5375,184570.0
2020-03-30 14:45:00,44.54,44.58,44.38,44.45,183101.0,43.5375,43.5766,43.3811,43.4495,183101.0
2020-03-30 14:50:00,44.46,44.52,44.34,44.39,192737.0,43.4593,43.518,43.342,43.3909,192737.0
2020-03-30 14:55:00,44.37,44.44,44.16,44.27,403783.0,43.3713,43.4398,43.1661,43.2736,403783.0
2020-03-30 15:00:00,44.27,44.3,44.12,44.28,374385.0,43.2736,43.3029,43.127,43.2834,374385.0
2020-03-30 15:05:00,44.27,44.44,44.2,44.39,303197.0,43.2736,43.4398,43.2052,43.3909,303197.0
2020-03-30 15:10:00,44.39,44.55,44.35,44.42,237666.0,43.3909,43.5473,43.3518,43.4202,237666.0
2020-03-30 15:15:00,44.43,44.44,44.28,44.43,297590.0,43.43,43.4398,43.2834,43.43,297590.0
2020-03-30 15:20:00,44.43,44.51,44.3,44.3,292794.0,43.43,43.5082,43.3029,43.3029,292794.0
2020-03-30 15:25:00,44.3,44.34,44.05,44.21,458915.0,43.3029,43.342,43.0585,43.2149,458915.0
2020-03-30 15:30:00,44.22,44.3,44.09,44.19,302445.0,43.2247,43.3029,43.0976,43.1954,302445.0
2020-03-30 15:35:00,44.21,44.4,44.08,44.39,296280.0,43.2149,43.4007,43.0879,43.3909,296280.0
2020-03-30 15:40:00,44.39,44.43,44.15,44.33,398770.0,43.3909,43.43,43.1563,43.3322,398770.0
2020-03-30 15:45:00,44.33,44.4,44.28,44.31,356577.0,43.3322,43.4007,43.2834,43.3127,356577.0
2020-03-30 15:50:00,44.33,44.63,44.18,44.56,799700.0,43.3322,43.6255,43.1856,43.5571,799700.0
2020-03-30 15:55:00,44.54,44.66,44.3,44.52,946144.0,43.5375,43.6548,43.3029,43.518,946144.0
2020-03-31 09:30:00,44.4,44.54,44.05,44.24,753214.0,43.4007,43.5375,43.0585,43.2443,753214.0
2020-03-31 09:35:00,44.23,44.49,43.86,44.03,804049.0,43.2345,43.4886,42.8728,43.039,804049.0
2020-03-31 09:40:00,44.03,44.51,43.96,44.12,687602.0,43.039,43.5082,42.9706,43.127,687602.0
2020-03-31 09:45:00,44.12,44.24,43.82,43.84,624712.0,43.127,43.2443,42.8337,42.8533,624712.0
2020-03-31 09:50:00,43.84,44.01,43.81,44.0,505245.0,42.8533,43.0194,42.8239,43.0097,505245.0
2020-03-31 09:55:00,43.99,44.04,43.86,43.93,334584.0,42.9999,43.0488,42.8728,42.9412,334584.0
2020-03-31 10:00:00,43.93,44.66,43.93,44.57,641633.0,42.9412,43.6548,42.9412,43.5668,641633.0
2020-03-31 10:05:00,44.57,44.82,44.55,44.68,514155.0,43.5668,43.8112,43.5473,43.6744,514155.0
2020-03-31 10:10:00,44.67,45.0,44.66,44.99,406416.0,43.6646,43.9872,43.6548,43.9774,406416.0
2020-03-31 10:15:00,44.99,45.15,44.91,45.0,553702.0,43.9774,44.1338,43.8992,43.9872,553702.0
2020-03-31 10:20:00,44.99,45.02,44.81,44.88,594467.0,43.9774,44.0067,43.8014,43.8699,594467.0
2020-03-31 10:25:00,44.87,44.92,44.57,44.79,329466.0,43.8601,43.909,43.5668,43.7819,329466.0
2020-03-31 10:30:00,44.79,45.16,44.79,45.01,566817.0,43.7819,44.1436,43.7819,43.9969,566817.0
2020-03-31 10:35:00,45.0,45.09,44.9,44.97,285181.0,43.9872,44.0751,43.8894,43.9578,285181.0
2020-03-31 10:40:00,44.97,45.17,44.9,44.96,475163.0,43.9578,44.1533,43.8894,43.9481,475163.0
2020-03-31 10:45:00,44.96,45.0,44.8,44.86,252933.0,43.9481,43.9872,43.7917,43.8503,252933.0
2020-03-31 10:50:00,44.85,45.05,44.78,45.01,213566.0,43.8405,44.036,43.7721,43.9969,213566.0
2020-03-31 10:55:00,45.01,45.07,44.83,44.84,159493.0,43.9969,44.0556,43.821,43.8308,159493.0
2020-03-31 11:00:00,44.85,44.96,44.68,44.73,384590.0,43.8405,43.9481,43.6744,43.7232,384590.0
2020-03-31 11:05:00,44.73,44.9,44.73,44.8,200097.0,43.7232,43.8894,43.7232,43.7917,200097.0
2020-03-31 11:10:00,44.79,44.88,44.63,44.69,223114.0,43.7819,43.8699,43.6255,43.6841,223114.0
2020-03-31 11:15:00,44.69,44.89,44.68,44.79,282746.0,43.6841,43.8796,43.6744,43.7819,282746.0
2020-03-31 11:20:00,44.78,44.89,44.64,44.7,206420.0,43.7721,43.8796,43.6353,43.6939,206420.0
2020-03-31 11:25:00,44.71,44.79,44.66,44.77,192300.0,43.7037,43.7819,43.6548,43.7623,192300.0
2020-03-31 11:30:00,44.77,44.9,44.77,44.86,233484.0,43.7623,43.8894,43.7623,43.8503,233484.0
2020-03-31 11:35:00,44.86,44.91,44.55,44.56,307702.0,43.8503,43.8992,43.5473,43.5571,307702.0
2020-03-31 11:40:00,44.57,44.7,44.57,44.66,267696.0,43.5668,43.6939,43.5668,43.6548,267696.0
2020-03-31 11:45:00,44.65,44.74,44.6,44.69,222665.0,43.645,43.733,43.5962,43.6841,222665.0
2020-03-31 11:50:00,44.69,44.75,44.43,44.43,257234.0,43.6841,43.7428,43.43,43.43,257234.0
2020-03-31 11:55:00,44.44,44.44,44.23,44.28,410734.0,43.4398,43.4398,43.2345,43.2834,410734.0
2020-03-31 12:00:00,44.26,44.3,44.01,44.05,472905.0,43.2638,43.3029,43.0194,43.0585,472905.0
2020-03-31 12:05:00,44.05,44.18,44.0,44.13,383874.0,43.0585,43.1856,43.0097,43.1367,383874.0
2020-03-31 12:10:00,44.13,44.17,43.8,43.81,414678.0,43.1367,43.1758,42.8142,42.8239,414678.0
2020-03-31 12:15:00,43.81,43.94,43.65,43.71,368764.0,42.8239,42.951,42.6676,42.7262,368764.0
2020-03-31 12:20:00,43.72,43.77,43.55,43.63,325772.0,42.736,42.7848,42.5698,42.648,325772.0
2020-03-31 12:25:00,43.63,43.64,43.33,43.48,532149.0,42.648,42.6578,42.3548,42.5014,532149.0
2020-03-31 12:30:00,43.49,43.49,43.29,43.36,435930.0,42.5112,42.5112,42.3157,42.3841,435930.0
2020-03-31 12:35:00,43.34,43.47,43.08,43.23,486335.0,42.3645,42.4916,42.1104,42.257,486335.0
2020-03-31 12:40:00,43.22,43.52,43.21,43.47,357736.0,42.2472,42.5405,42.2375,42.4916,357736.0
2020-03-31 12:45:00,43.46,43.74,43.4,43.59,355114.0,42.4818,42.7555,42.4232,42.6089,355114.0
2020-03-31 12:50:00,43.59,43.69,43.5,43.66,164603.0,42.6089,42.7067,42.5209,42.6773,164603.0
2020-03-31 12:55:00,43.66,43.66,43.35,43.47,230291.0,42.6773,42.6773,42.3743,42.4916,230291.0
2020-03-31 13:00:00,43.46,43.63,43.42,43.42,310132.0,42.4818,42.648,42.4427,42.4427,310132.0
2020-03-31 13:05:00,43.42,43.48,43.26,43.37,284209.0,42.4427,42.5014,42.2863,42.3939,284209.0
2020-03-31 13:10:00,43.37,43.42,43.2,43.27,274473.0,42.3939,42.4427,42.2277,42.2961,274473.0
2020-03-31 13:15:00,43.26,43.32,43.11,43.17,331358.0,42.2863,42.345,42.1397,42.1984,331358.0
2020-03-31 13:20:00,43.16,43.2,42.9,42.97,461342.0,42.1886,42.2277,41.9344,42.0029,461342.0
2020-03-31 13:25:00,42.97,43.05,42.94,42.97,240262.0,42.0029,42.0811,41.9735,42.0029,240262.0
2020-03-31 13:30:00,42.97,43.18,42.81,42.91,367507.0,42.0029,42.2081,41.8465,41.9442,367507.0
2020-03-31 13:35:00,42.91,43.09,42.91,42.97,334687.0,41.9442,42.1202,41.9442,42.0029,334687.0
2020-03-31 13:40:00,42.97,43.03,42.87,42.9,266627.0,42.0029,42.0615,41.9051,41.9344,266627.0
2020-03-31 13:45:00,42.9,42.98,42.85,42.98,220655.0,41.9344,42.0126,41.8856,42.0126,220655.0
2020-03-31 13:50:00,42.98,43.25,42.97,43.09,371652.0,42.0126,42.2766,42.0029,42.1202,371652.0
2020-03-31 13:55:00,43.09,43.33,43.06,43.26,292423.0,42.1202,42.3548,42.0908,42.2863,292423.0
2020-03-31 14:00:00,43.26,43.28,43.14,43.2,207712.0,42.2863,42.3059,42.169,42.2277,207712.0
2020-03-31 14:05:00,43.23,43.36,43.07,43.32,257173.0,42.257,42.3841,42.1006,42.345,257173.0
2020-03-31 14:10:00,43.31,43.34,43.1,43.11,217665.0,42.3352,42.3645,42.1299,42.1397,217665.0
2020-03-31 14:15:00,43.1,43.17,42.97,43.04,252859.0,42.1299,42.1984,42.0029,42.0713,252859.0
2020-03-31 14:20:00,43.05,43.11,42.97,42.98,193223.0,42.0811,42.1397,42.0029,42.0126,193223.0
2020-03-31 14:25:00,42.98,43.14,42.95,43.1,217433.0,42.0126,42.169,41.9833,42.1299,217433.0
2020-03-31 14:30:00,43.11,43.22,43.02,43.19,205961.0,42.1397,42.2472,42.0517,42.2179,205961.0
2020-03-31 14:35:00,43.19,43.34,43.13,43.27,217036.0,42.2179,42.3645,42.1593,42.2961,217036.0
2020-03-31 14:40:00,43.27,43.35,43.22,43.24,251567.0,42.2961,42.3743,42.2472,42.2668,251567.0
2020-03-31 14:45:00,43.24,43.28,43.03,43.16,397956.0,42.2668,42.3059,42.0615,42.1886,397956.0
2020-03-31 14:50:00,43.17,43.23,43.04,43.12,225919.0,42.1984,42.257,42.0713,42.1495,225919.0
2020-03-31 14:55:00,43.12,43.24,43.06,43.09,195753.0,42.1495,42.2668,42.0908,42.1202,195753.0
2020-03-31 15:00:00,43.09,43.21,42.93,42.97,279954.0,42.1202,42.2375,41.9638,42.0029,279954.0
2020-03-31 15:05:00,42.96,42.99,42.89,42.97,295667.0,41.9931,42.0224,41.9247,42.0029,295667.0
2020-03-31 15:10:00,42.97,42.98,42.69,42.75,404176.0,42.0029,42.0126,41.7292,41.7878,404176.0
2020-03-31 15:15:00,42.75,42.78,42.46,42.5,578552.0,41.7878,41.8171,41.5043,41.5434,578552.0
2020-03-31 15:20:00,42.5,42.5,42.05,42.09,663791.0,41.5434,41.5434,41.1036,41.1427,663791.0
2020-03-31 15:25:00,42.09,42.49,42.08,42.3,523682.0,41.1427,41.5337,41.1329,41.3479,523682.0
2020-03-31 15:30:00,42.31,42.51,42.3,42.42,506128.0,41.3577,41.5532,41.3479,41.4652,506128.0
2020-03-31 15:35:00,42.41,42.42,42.21,42.26,580453.0,41.4555,41.4652,41.26,41.3088,580453.0
2020-03-31 15:40:00,42.25,42.37,42.13,42.3,661375.0,41.2991,41.4164,41.1818,41.3479,661375.0
2020-03-31 15:45:00,42.31,42.33,41.91,41.94,769299.0,41.3577,41.3773,40.9667,40.996,769299.0
2020-03-31 15:50:00,41.94,42.26,41.92,42.09,1216732.0,40.996,41.3088,40.9765,41.1427,1216732.0
2020-03-31 15:55:00,42.09,42.18,41.96,42.08,1794251.0,41.1427,41.2306,41.0156,41.1329,1794251.0
2020-04-01 09:30:00,40.69,40.75,40.09,40.48,1311308.0,39.7742,39.8328,39.1877,39.5689,1311308.0
2020-04-01 09:35:00,40.5,41.23,40.47,41.12,1190271.0,39.5884,40.302,39.5591,40.1945,1190271.0
2020-04-01 09:40:00,41.12,41.23,40.95,41.0,718467.0,40.1945,40.302,40.0283,40.0772,718467.0
2020-04-01 09:45:00,41.0,41.05,40.81,40.96,506500.0,40.0772,40.1261,39.8915,40.0381,506500.0
2020-04-01 09:50:00,40.95,41.33,40.93,41.12,865497.0,40.0283,40.3998,40.0088,40.1945,865497.0
2020-04-01 09:55:00,41.13,41.2,40.97,40.98,530312.0,40.2043,40.2727,40.0479,40.0576,530312.0
2020-04-01 10:00:00,40.98,41.14,40.81,40.82,495872.0,40.0576,40.214,39.8915,39.9012,495872.0
2020-04-01 10:05:00,40.82,41.25,40.82,41.14,495377.0,39.9012,40.3216,39.9012,40.214,495377.0
2020-04-01 10:10:00,41.13,41.21,41.04,41.13,407262.0,40.2043,40.2825,40.1163,40.2043,407262.0
2020-04-01 10:15:00,41.11,41.37,41.02,41.05,470710.0,40.1847,40.4389,40.0967,40.1261,470710.0
2020-04-01 10:20:00,41.04,41.37,41.03,41.21,377514.0,40.1163,40.4389,40.1065,40.2825,377514.0
2020-04-01 10:25:00,41.22,41.38,41.17,41.3,323178.0,40.2922,40.4486,40.2434,40.3704,323178.0
2020-04-01 10:30:00,41.3,41.77,41.25,41.62,674966.0,40.3704,40.8299,40.3216,40.6832,674966.0
2020-04-01 10:35:00,41.61,41.66,41.52,41.54,286796.0,40.6735,40.7223,40.5855,40.605,286796.0
2020-04-01 10:40:00,41.54,41.61,41.22,41.26,381147.0,40.605,40.6735,40.2922,40.3313,381147.0
2020-04-01 10:45:00,41.26,41.76,41.23,41.72,364866.0,40.3313,40.8201,40.302,40.781,364866.0
2020-04-01 10:50:00,41.72,41.93,41.41,41.77,646696.0,40.781,40.9863,40.478,40.8299,646696.0
2020-04-01 10:55:00,41.77,41.84,41.58,41.81,364388.0,40.8299,40.8983,40.6441,40.869,364388.0
2020-04-01 11:00:00,41.8,41.98,41.72,41.95,328292.0,40.8592,41.0351,40.781,41.0058,328292.0
2020-04-01 11:05:00,41.95,42.15,41.94,42.07,687058.0,41.0058,41.2013,40.996,41.1231,687058.0
2020-04-01 11:10:00,42.07,42.3,42.06,42.23,427740.0,41.1231,41.3479,41.1133,41.2795,427740.0
2020-04-01 11:15:00,42.23,42.26,42.08,42.16,379214.0,41.2795,41.3088,41.1329,41.2111,379214.0
2020-04-01 11:20:00,42.16,42.24,41.94,41.95,371751.0,41.2111,41.2893,40.996,41.0058,371751.0
2020-04-01 11:25:00,41.96,42.04,41.52,41.56,378070.0,41.0156,41.0938,40.5855,40.6246,378070.0
2020-04-01 11:30:00,41.57,41.59,41.38,41.52,490935.0,40.6344,40.6539,40.4486,40.5855,490935.0
2020-04-01 11:35:00,41.51,41.67,41.5,41.51,327143.0,40.5757,40.7321,40.5659,40.5757,327143.0
2020-04-01 11:40:00,41.51,41.52,41.33,41.47,340266.0,40.5757,40.5855,40.3998,40.5366,340266.0
2020-04-01 11:45:00,41.47,41.5,41.3,41.34,236254.0,40.5366,40.5659,40.3704,40.4095,236254.0
2020-04-01 11:50:00,41.33,41.41,41.19,41.33,385831.0,40.3998,40.478,40.2629,40.3998,385831.0
2020-04-01 11:55:00,41.33,41.45,41.24,41.24,274842.0,40.3998,40.5171,40.3118,40.3118,274842.0
2020-04-01 12:00:00,41.24,41.24,41.04,41.08,240420.0,40.3118,40.3118,40.1163,40.1554,240420.0
2020-04-01 12:05:00,41.07,41.18,40.92,40.99,289257.0,40.1456,40.2531,39.999,40.0674,289257.0
2020-04-01 12:10:00,40.99,41.04,40.72,40.84,527370.0,40.0674,40.1163,39.8035,39.9208,527370.0
2020-04-01 12:15:00,40.84,40.85,40.71,40.73,306268.0,39.9208,39.9306,39.7937,39.8133,306268.0
2020-04-01 12:20:00,40.72,40.77,40.61,40.63,252726.0,39.8035,39.8524,39.696,39.7155,252726.0
2020-04-01 12:25:00,40.64,40.69,40.57,40.59,401297.0,39.7253,39.7742,39.6569,39.6764,401297.0
2020-04-01 12:30:00,40.59,40.59,40.21,40.25,645031.0,39.6764,39.6764,39.305,39.3441,645031.0
2020-04-01 12:35:00,40.24,40.28,39.93,40.05,673555.0,39.3343,39.3734,39.0313,39.1486,673555.0
2020-04-01 12:40:00,40.05,40.12,39.93,40.09,442909.0,39.1486,39.217,39.0313,39.1877,442909.0
2020-04-01 12:45:00,40.09,40.3,40.04,40.1,458044.0,39.1877,39.393,39.1388,39.1975,458044.0
2020-04-01 12:50:00,40.11,40.21,39.99,40.14,273332.0,39.2072,39.305,39.0899,39.2366,273332.0
2020-04-01 12:55:00,40.15,40.41,40.03,40.05,441157.0,39.2463,39.5005,39.129,39.1486,441157.0
2020-04-01 13:00:00,40.05,40.41,39.99,40.3,472534.0,39.1486,39.5005,39.0899,39.393,472534.0
2020-04-01 13:05:00,40.32,40.37,40.15,40.19,321100.0,39.4125,39.4614,39.2463,39.2854,321100.0
2020-04-01 13:10:00,40.2,40.36,40.17,40.25,179573.0,39.2952,39.4516,39.2659,39.3441,179573.0
2020-04-01 13:15:00,40.25,40.33,40.15,40.27,176916.0,39.3441,39.4223,39.2463,39.3636,176916.0
2020-04-01 13:20:00,40.27,40.38,40.25,40.36,261506.0,39.3636,39.4711,39.3441,39.4516,261506.0
2020-04-01 13:25:00,40.36,40.41,40.15,40.23,305362.0,39.4516,39.5005,39.2463,39.3245,305362.0
2020-04-01 13:30:00,40.23,40.23,39.94,39.97,408838.0,39.3245,39.3245,39.0411,39.0704,408838.0
2020-04-01 13:35:00,39.96,40.09,39.94,40.07,223987.0,39.0606,39.1877,39.0411,39.1681,223987.0
2020-04-01 13:40:00,40.08,40.13,40.02,40.12,227128.0,39.1779,39.2268,39.1193,39.217,227128.0
2020-04-01 13:45:00,40.12,40.38,40.04,40.33,397409.0,39.217,39.4711,39.1388,39.4223,397409.0
2020-04-01 13:50:00,40.33,40.6,40.26,40.46,413031.0,39.4223,39.6862,39.3539,39.5493,413031.0
2020-04-01 13:55:00,40.45,40.56,40.42,40.5,267209.0,39.5396,39.6471,39.5102,39.5884,267209.0
2020-04-01 14:00:00,40.5,40.56,40.39,40.54,230247.0,39.5884,39.6471,39.4809,39.6275,230247.0
2020-04-01 14:05:00,40.55,40.62,40.44,40.45,268926.0,39.6373,39.7057,39.5298,39.5396,268926.0
2020-04-01 14:10:00,40.46,40.51,40.35,40.39,205731.0,39.5493,39.5982,39.4418,39.4809,205731.0
2020-04-01 14:15:00,40.38,40.41,40.3,40.39,185691.0,39.4711,39.5005,39.393,39.4809,185691.0
2020-04-01 14:20:00,40.39,40.46,40.32,40.35,181757.0,39.4809,39.5493,39.4125,39.4418,181757.0
2020-04-01 14:25:00,40.34,40.44,40.28,40.34,294757.0,39.4321,39.5298,39.3734,39.4321,294757.0
2020-04-01 14:30:00,40.34,40.35,40.09,40.15,294595.0,39.4321,39.4418,39.1877,39.2463,294595.0
2020-04-01 14:35:00,40.15,40.26,40.07,40.22,258043.0,39.2463,39.3539,39.1681,39.3148,258043.0
2020-04-01 14:40:00,40.2,40.23,40.11,40.17,210690.0,39.2952,39.3245,39.2072,39.2659,210690.0
2020-04-01 14:45:00,40.16,40.35,40.16,40.27,158816.0,39.2561,39.4418,39.2561,39.3636,158816.0
2020-04-01 14:50:00,40.28,40.31,40.14,40.16,155995.0,39.3734,39.4027,39.2366,39.2561,155995.0
2020-04-01 14:55:00,40.16,40.18,40.0,40.02,181990.0,39.2561,39.2757,39.0997,39.1193,181990.0
2020-04-01 15:00:00,40.02,40.2,40.02,40.09,244384.0,39.1193,39.2952,39.1193,39.1877,244384.0
2020-04-01 15:05:00,40.09,40.13,39.95,39.98,425652.0,39.1877,39.2268,39.0508,39.0802,425652.0
2020-04-01 15:10:00,39.98,40.12,39.97,40.02,328097.0,39.0802,39.217,39.0704,39.1193,328097.0
2020-04-01 15:15:00,40.02,40.1,39.98,40.1,301812.0,39.1193,39.1975,39.0802,39.1975,301812.0
2020-04-01 15:20:00,40.09,40.11,39.76,39.77,565209.0,39.1877,39.2072,38.8651,38.8749,565209.0
2020-04-01 15:25:00,39.77,39.81,39.68,39.7,404604.0,38.8749,38.914,38.7869,38.8065,404604.0
2020-04-01 15:30:00,39.7,39.79,39.6,39.67,357269.0,38.8065,38.8944,38.7087,38.7771,357269.0
2020-04-01 15:35:00,39.68,39.74,39.44,39.46,548658.0,38.7869,38.8456,38.5523,38.5719,548658.0
2020-04-01 15:40:00,39.46,39.55,39.33,39.43,557880.0,38.5719,38.6598,38.4448,38.5425,557880.0
2020-04-01 15:45:00,39.43,39.95,39.43,39.87,676909.0,38.5425,39.0508,38.5425,38.9726,676909.0
2020-04-01 15:50:00,39.87,39.9,39.63,39.85,689214.0,38.9726,39.002,38.738,38.9531,689214.0
2020-04-01 15:55:00,39.85,40.06,39.82,39.89,962684.0,38.9531,39.1584,38.9238,38.9922,962684.0
2020-04-02 09:30:00,39.79,40.26,39.52,40.2,822408.0,38.8944,39.3539,38.6305,39.2952,822408.0
2020-04-02 09:35:00,40.19,40.39,40.01,40.1,704533.0,39.2854,39.4809,39.1095,39.1975,704533.0
2020-04-02 09:40:00,40.1,40.27,39.77,39.91,525302.0,39.1975,39.3636,38.8749,39.0117,525302.0
2020-04-02 09:45:00,39.92,39.97,39.55,39.73,585632.0,39.0215,39.0704,38.6598,38.8358,585632.0
2020-04-02 09:50:00,39.73,40.17,39.72,39.98,470263.0,38.8358,39.2659,38.826,39.0802,470263.0
2020-04-02 09:55:00,39.98,40.48,39.96,40.37,353266.0,39.0802,39.5689,39.0606,39.4614,353266.0
2020-04-02 10:00:00,40.38,40.55,40.27,40.55,394526.0,39.4711,39.6373,39.3636,39.6373,394526.0
2020-04-02 10:05:00,40.55,40.95,40.34,40.9,547650.0,39.6373,40.0283,39.4321,39.9794,547650.0
2020-04-02 10:10:00,40.91,41.09,40.88,40.98,705698.0,39.9892,40.1652,39.9599,40.0576,705698.0
2020-04-02 10:15:00,40.98,40.99,40.77,40.93,487625.0,40.0576,40.0674,39.8524,40.0088,487625.0
2020-04-02 10:20:00,40.94,41.01,40.72,40.78,434135.0,40.0185,40.087,39.8035,39.8621,434135.0
2020-04-02 10:25:00,40.76,40.88,40.55,40.87,326607.0,39.8426,39.9599,39.6373,39.9501,326607.0
2020-04-02 10:30:00,40.87,41.3,40.8,41.13,432492.0,39.9501,40.3704,39.8817,40.2043,432492.0
2020-04-02 10:35:00,41.12,41.59,41.11,41.57,758612.0,40.1945,40.6539,40.1847,40.6344,758612.0
2020-04-02 10:40:00,41.54,41.55,41.05,41.19,509582.0,40.605,40.6148,40.1261,40.2629,509582.0
2020-04-02 10:45:00,41.18,41.49,41.18,41.39,587431.0,40.2531,40.5562,40.2531,40.4584,587431.0
2020-04-02 10:50:00,41.39,41.42,40.92,41.02,429931.0,40.4584,40.4877,39.999,40.0967,429931.0
2020-04-02 10:55:00,41.02,41.34,41.02,41.22,320698.0,40.0967,40.4095,40.0967,40.2922,320698.0
2020-04-02 11:00:00,41.21,41.39,41.1,41.27,298780.0,40.2825,40.4584,40.1749,40.3411,298780.0
2020-04-02 11:05:00,41.27,41.33,40.85,41.01,329592.0,40.3411,40.3998,39.9306,40.087,329592.0
2020-04-02 11:10:00,41.01,41.13,40.77,40.83,262601.0,40.087,40.2043,39.8524,39.911,262601.0
2020-04-02 11:15:00,40.84,41.05,40.84,40.91,267619.0,39.9208,40.1261,39.9208,39.9892,267619.0
2020-04-02 11:20:00,40.9,41.02,40.75,40.93,222847.0,39.9794,40.0967,39.8328,40.0088,222847.0
2020-04-02 11:25:00,40.94,40.96,40.51,40.51,357014.0,40.0185,40.0381,39.5982,39.5982,357014.0
2020-04-02 11:30:00,40.51,40.79,40.49,40.73,389581.0,39.5982,39.8719,39.5787,39.8133,389581.0
2020-04-02 11:35:00,40.72,40.95,40.64,40.8,311800.0,39.8035,40.0283,39.7253,39.8817,311800.0
2020-04-02 11:40:00,40.8,41.01,40.74,40.84,210660.0,39.8817,40.087,39.823,39.9208,210660.0
2020-04-02 11:45:00,40.84,41.04,40.76,41.01,260675.0,39.9208,40.1163,39.8426,40.087,260675.0
2020-04-02 11:50:00,41.01,41.02,40.8,40.8,225710.0,40.087,40.0967,39.8817,39.8817,225710.0
2020-04-02 11:55:00,40.79,41.12,40.78,40.9,253863.0,39.8719,40.1945,39.8621,39.9794,253863.0
2020-04-02 12:00:00,40.9,40.99,40.79,40.95,326447.0,39.9794,40.0674,39.8719,40.0283,326447.0
2020-04-02 12:05:00,40.96,41.1,40.85,40.86,258880.0,40.0381,40.1749,39.9306,39.9403,258880.0
2020-04-02 12:10:00,40.86,41.08,40.83,40.96,395789.0,39.9403,40.1554,39.911,40.0381,395789.0
2020-04-02 12:15:00,40.94,41.05,40.82,40.97,278295.0,40.0185,40.1261,39.9012,40.0479,278295.0
2020-04-02 12:20:00,40.98,41.03,40.71,40.71,216211.0,40.0576,40.1065,39.7937,39.7937,216211.0
2020-04-02 12:25:00,40.72,40.82,40.47,40.5,199115.0,39.8035,39.9012,39.5591,39.5884,199115.0
2020-04-02 12:30:00,40.51,40.53,40.34,40.45,358138.0,39.5982,39.6178,39.4321,39.5396,358138.0
2020-04-02 12:35:00,40.46,40.7,40.46,40.58,285234.0,39.5493,39.7839,39.5493,39.6666,285234.0
2020-04-02 12:40:00,40.59,40.65,40.51,40.55,193333.0,39.6764,39.7351,39.5982,39.6373,193333.0
2020-04-02 12:45:00,40.55,40.63,40.45,40.59,184754.0,39.6373,39.7155,39.5396,39.6764,184754.0
2020-04-02 12:50:00,40.6,40.66,40.55,40.6,169843.0,39.6862,39.7448,39.6373,39.6862,169843.0
2020-04-02 12:55:00,40.59,40.59,40.51,40.56,131267.0,39.6764,39.6764,39.5982,39.6471,131267.0
2020-04-02 13:00:00,40.57,40.68,40.49,40.54,170981.0,39.6569,39.7644,39.5787,39.6275,170981.0
2020-04-02 13:05:00,40.52,40.53,40.35,40.36,224672.0,39.608,39.6178,39.4418,39.4516,224672.0
2020-04-02 13:10:00,40.36,40.41,40.23,40.23,221617.0,39.4516,39.5005,39.3245,39.3245,221617.0
2020-04-02 13:15:00,40.23,40.31,40.2,40.21,154447.0,39.3245,39.4027,39.2952,39.305,154447.0
2020-04-02 13:20:00,40.21,40.4,40.15,40.29,290488.0,39.305,39.4907,39.2463,39.3832,290488.0
2020-04-02 13:25:00,40.29,40.29,39.97,40.07,278645.0,39.3832,39.3832,39.0704,39.1681,278645.0
2020-04-02 13:30:00,40.07,40.11,40.0,40.01,288844.0,39.1681,39.2072,39.0997,39.1095,288844.0
2020-04-02 13:35:00,40.02,40.1,40.0,40.03,162229.0,39.1193,39.1975,39.0997,39.129,162229.0
2020-04-02 13:40:00,40.02,40.27,40.01,40.23,198303.0,39.1193,39.3636,39.1095,39.3245,198303.0
2020-04-02 13:45:00,40.22,40.23,40.1,40.16,178045.0,39.3148,39.3245,39.1975,39.2561,178045.0
2020-04-02 13:50:00,40.16,40.33,40.13,40.31,194940.0,39.2561,39.4223,39.2268,39.4027,194940.0
2020-04-02 13:55:00,40.31,40.33,40.19,40.22,132452.0,39.4027,39.4223,39.2854,39.3148,132452.0
2020-04-02 14:00:00,40.23,40.23,39.89,39.98,400934.0,39.3245,39.3245,38.9922,39.0802,400934.0
2020-04-02 14:05:00,39.99,40.07,39.91,39.98,164887.0,39.0899,39.1681,39.0117,39.0802,164887.0
2020-04-02 14:10:00,39.98,40.2,39.85,40.15,243513.0,39.0802,39.2952,38.9531,39.2463,243513.0
2020-04-02 14:15:00,40.16,40.18,39.83,39.84,305637.0,39.2561,39.2757,38.9335,38.9433,305637.0
2020-04-02 14:20:00,39.84,40.01,39.83,39.91,292166.0,38.9433,39.1095,38.9335,39.0117,292166.0
2020-04-02 14:25:00,39.91,40.26,39.91,40.25,389390.0,39.0117,39.3539,39.0117,39.3441,389390.0
2020-04-02 14:30:00,40.24,40.26,40.01,40.1,320107.0,39.3343,39.3539,39.1095,39.1975,320107.0
2020-04-02 14:35:00,40.11,40.4,40.1,40.28,333585.0,39.2072,39.4907,39.1975,39.3734,333585.0
2020-04-02 14:40:00,40.28,40.32,40.12,40.13,263207.0,39.3734,39.4125,39.217,39.2268,263207.0
2020-04-02 14:45:00,40.12,40.28,40.02,40.16,257982.0,39.217,39.3734,39.1193,39.2561,257982.0
2020-04-02 14:50:00,40.14,40.43,40.07,40.29,309911.0,39.2366,39.52,39.1681,39.3832,309911.0
2020-04-02 14:55:00,40.29,40.53,40.24,40.48,293147.0,39.3832,39.6178,39.3343,39.5689,293147.0
2020-04-02 15:00:00,40.48,40.64,40.48,40.61,390985.0,39.5689,39.7253,39.5689,39.696,390985.0
2020-04-02 15:05:00,40.6,40.73,40.48,40.71,323662.0,39.6862,39.8133,39.5689,39.7937,323662.0
2020-04-02 15:10:00,40.72,40.74,40.46,40.53,486165.0,39.8035,39.823,39.5493,39.6178,486165.0
2020-04-02 15:15:00,40.53,40.74,40.51,40.7,227328.0,39.6178,39.823,39.5982,39.7839,227328.0
2020-04-02 15:20:00,40.7,40.73,40.6,40.68,276363.0,39.7839,39.8133,39.6862,39.7644,276363.0
2020-04-02 15:25:00,40.68,40.73,40.54,40.61,306101.0,39.7644,39.8133,39.6275,39.696,306101.0
2020-04-02 15:30:00,40.61,40.74,40.41,40.47,336101.0,39.696,39.823,39.5005,39.5591,336101.0
2020-04-02 15:35:00,40.48,40.55,40.27,40.39,296160.0,39.5689,39.6373,39.3636,39.4809,296160.0
2020-04-02 15:40:00,40.4,40.73,40.36,40.71,366549.0,39.4907,39.8133,39.4516,39.7937,366549.0
2020-04-02 15:45:00,40.72,40.86,40.57,40.63,549993.0,39.8035,39.9403,39.6569,39.7155,549993.0
2020-04-02 15:50:00,40.64,41.0,40.64,40.91,605054.0,39.7253,40.0772,39.7253,39.9892,605054.0
2020-04-02 15:55:00,40.91,41.17,40.85,41.09,1041583.0,39.9892,40.2434,39.9306,40.1652,1041583.0
2020-04-03 09:30:00,40.97,41.39,40.72,41.34,555003.0,40.0479,40.4584,39.8035,40.4095,555003.0
2020-04-03 09:35:00,41.33,41.6,41.31,41.5,444587.0,40.3998,40.6637,40.3802,40.5659,444587.0
2020-04-03 09:40:00,41.5,41.86,41.43,41.76,407141.0,40.5659,40.9178,40.4975,40.8201,407141.0
2020-04-03 09:45:00,41.76,41.78,41.34,41.37,362124.0,40.8201,40.8396,40.4095,40.4389,362124.0
2020-04-03 09:50:00,41.37,41.53,41.18,41.25,328782.0,40.4389,40.5953,40.2531,40.3216,328782.0
2020-04-03 09:55:00,41.23,41.41,41.1,41.25,435623.0,40.302,40.478,40.1749,40.3216,435623.0
2020-04-03 10:00:00,41.26,41.51,41.13,41.17,346741.0,40.3313,40.5757,40.2043,40.2434,346741.0
2020-04-03 10:05:00,41.14,41.47,41.13,41.38,225087.0,40.214,40.5366,40.2043,40.4486,225087.0
2020-04-03 10:10:00,41.37,41.38,41.16,41.22,272559.0,40.4389,40.4486,40.2336,40.2922,272559.0
2020-04-03 10:15:00,41.21,41.25,40.95,41.16,545704.0,40.2825,40.3216,40.0283,40.2336,545704.0
2020-04-03 10:20:00,41.15,41.2,40.93,41.19,342267.0,40.2238,40.2727,40.0088,40.2629,342267.0
2020-04-03 10:25:00,41.18,41.31,40.96,41.11,322094.0,40.2531,40.3802,40.0381,40.1847,322094.0
2020-04-03 10:30:00,41.11,41.21,40.82,40.92,332506.0,40.1847,40.2825,39.9012,39.999,332506.0
2020-04-03 10:35:00,40.91,41.0,40.75,40.84,251192.0,39.9892,40.0772,39.8328,39.9208,251192.0
2020-04-03 10:40:00,40.83,41.01,40.73,40.92,532574.0,39.911,40.087,39.8133,39.999,532574.0
2020-04-03 10:45:00,40.91,40.98,40.8,40.86,287328.0,39.9892,40.0576,39.8817,39.9403,287328.0
2020-04-03 10:50:00,40.84,40.9,40.67,40.72,278659.0,39.9208,39.9794,39.7546,39.8035,278659.0
2020-04-03 10:55:00,40.72,40.96,40.72,40.93,269901.0,39.8035,40.0381,39.8035,40.0088,269901.0
2020-04-03 11:00:00,40.94,41.14,40.93,41.04,283360.0,40.0185,40.214,40.0088,40.1163,283360.0
2020-04-03 11:05:00,41.03,41.1,40.88,40.98,296115.0,40.1065,40.1749,39.9599,40.0576,296115.0
2020-04-03 11:10:00,40.98,41.11,40.89,40.9,186138.0,40.0576,40.1847,39.9697,39.9794,186138.0
2020-04-03 11:15:00,40.9,41.11,40.85,41.1,195020.0,39.9794,40.1847,39.9306,40.1749,195020.0
2020-04-03 11:20:00,41.09,41.23,41.09,41.21,345300.0,40.1652,40.302,40.1652,40.2825,345300.0
2020-04-03 11:25:00,41.2,41.29,41.12,41.14,225083.0,40.2727,40.3607,40.1945,40.214,225083.0
2020-04-03 11:30:00,41.14,41.24,41.06,41.18,267557.0,40.214,40.3118,40.1358,40.2531,267557.0
2020-04-03 11:35:00,41.17,41.2,40.99,41.11,300752.0,40.2434,40.2727,40.0674,40.1847,300752.0
2020-04-03 11:40:00,41.11,41.11,40.82,40.86,224284.0,40.1847,40.1847,39.9012,39.9403,224284.0
2020-04-03 11:45:00,40.87,40.88,40.64,40.71,226246.0,39.9501,39.9599,39.7253,39.7937,226246.0
2020-04-03 11:50:00,40.7,40.74,40.58,40.64,218906.0,39.7839,39.823,39.6666,39.7253,218906.0
2020-04-03 11:55:00,40.64,40.78,40.6,40.74,212507.0,39.7253,39.8621,39.6862,39.823,212507.0
2020-04-03 12:00:00,40.74,40.89,40.7,40.8,239153.0,39.823,39.9697,39.7839,39.8817,239153.0
2020-04-03 12:05:00,40.8,40.85,40.62,40.8,422431.0,39.8817,39.9306,39.7057,39.8817,422431.0
2020-04-03 12:10:00,40.8,40.88,40.63,40.69,366967.0,39.8817,39.9599,39.7155,39.7742,366967.0
2020-04-03 12:15:00,40.7,40.8,40.66,40.77,223308.0,39.7839,39.8817,39.7448,39.8524,223308.0
2020-04-03 12:20:00,40.77,40.95,40.72,40.82,298198.0,39.8524,40.0283,39.8035,39.9012,298198.0
2020-04-03 12:25:00,40.8,40.9,40.67,40.75,329480.0,39.8817,39.9794,39.7546,39.8328,329480.0
2020-04-03 12:30:00,40.75,40.88,40.55,40.78,734743.0,39.8328,39.9599,39.6373,39.8621,734743.0
2020-04-03 12:35:00,40.79,41.09,40.76,41.0,273355.0,39.8719,40.1652,39.8426,40.0772,273355.0
2020-04-03 12:40:00,41.01,41.07,40.87,41.04,259177.0,40.087,40.1456,39.9501,40.1163,259177.0
2020-04-03 12:45:00,41.05,41.09,40.8,40.89,279711.0,40.1261,40.1652,39.8817,39.9697,279711.0
2020-04-03 12:50:00,40.9,41.01,40.81,40.9,214635.0,39.9794,40.087,39.8915,39.9794,214635.0
2020-04-03 12:55:00,40.9,41.07,40.9,41.03,187100.0,39.9794,40.1456,39.9794,40.1065,187100.0
2020-04-03 13:00:00,41.03,41.19,41.0,41.15,238377.0,40.1065,40.2629,40.0772,40.2238,238377.0
2020-04-03 13:05:00,41.13,41.36,41.11,41.28,267953.0,40.2043,40.4291,40.1847,40.3509,267953.0
2020-04-03 13:10:00,41.27,41.27,41.08,41.1,218604.0,40.3411,40.3411,40.1554,40.1749,218604.0
2020-04-03 13:15:00,41.09,41.2,41.08,41.14,227477.0,40.1652,40.2727,40.1554,40.214,227477.0
2020-04-03 13:20:00,41.15,41.17,40.96,40.96,244012.0,40.2238,40.2434,40.0381,40.0381,244012.0
2020-04-03 13:25:00,40.96,40.98,40.89,40.97,214120.0,40.0381,40.0576,39.9697,40.0479,214120.0
2020-04-03 13:30:00,40.96,40.96,40.79,40.89,197997.0,40.0381,40.0381,39.8719,39.9697,197997.0
2020-04-03 13:35:00,40.89,40.97,40.78,40.79,248607.0,39.9697,40.0479,39.8621,39.8719,248607.0
2020-04-03 13:40:00,40.8,40.82,40.69,40.8,466644.0,39.8817,39.9012,39.7742,39.8817,466644.0
2020-04-03 13:45:00,40.81,40.85,40.68,40.74,417027.0,39.8915,39.9306,39.7644,39.823,417027.0
2020-04-03 13:50:00,40.75,40.82,40.65,40.77,189461.0,39.8328,39.9012,39.7351,39.8524,189461.0
2020-04-03 13:55:00,40.75,40.89,40.74,40.85,361044.0,39.8328,39.9697,39.823,39.9306,361044.0
2020-04-03 14:00:00,40.85,40.94,40.75,40.84,148339.0,39.9306,40.0185,39.8328,39.9208,148339.0
2020-04-03 14:05:00,40.84,40.84,40.7,40.73,138336.0,39.9208,39.9208,39.7839,39.8133,138336.0
2020-04-03 14:10:00,40.73,40.8,40.69,40.76,159171.0,39.8133,39.8817,39.7742,39.8426,159171.0
2020-04-03 14:15:00,40.77,40.84,40.72,40.73,140647.0,39.8524,39.9208,39.8035,39.8133,140647.0
2020-04-03 14:20:00,40.73,40.88,40.72,40.83,186783.0,39.8133,39.9599,39.8035,39.911,186783.0
2020-04-03 14:25:00,40.83,41.05,40.78,41.04,186422.0,39.911,40.1261,39.8621,40.1163,186422.0
2020-04-03 14:30:00,41.02,41.09,40.96,41.08,172999.0,40.0967,40.1652,40.0381,40.1554,172999.0
2020-04-03 14:35:00,41.08,41.15,40.96,40.98,231118.0,40.1554,40.2238,40.0381,40.0576,231118.0
2020-04-03 14:40:00,40.98,41.09,40.96,40.98,134573.0,40.0576,40.1652,40.0381,40.0576,134573.0
2020-04-03 14:45:00,40.99,41.17,40.97,41.15,157349.0,40.0674,40.2434,40.0479,40.2238,157349.0
2020-04-03 14:50:00,41.16,41.5,41.14,41.38,447317.0,40.2336,40.5659,40.214,40.4486,447317.0
2020-04-03 14:55:00,41.38,41.47,41.35,41.39,200549.0,40.4486,40.5366,40.4193,40.4584,200549.0
2020-04-03 15:00:00,41.39,41.55,41.31,41.36,300910.0,40.4584,40.6148,40.3802,40.4291,300910.0
2020-04-03 15:05:00,41.37,41.39,41.26,41.3,264717.0,40.4389,40.4584,40.3313,40.3704,264717.0
2020-04-03 15:10:00,41.3,41.44,41.25,41.33,284612.0,40.3704,40.5073,40.3216,40.3998,284612.0
2020-04-03 15:15:00,41.31,41.55,41.31,41.45,261753.0,40.3802,40.6148,40.3802,40.5171,261753.0
2020-04-03 15:20:00,41.45,41.49,41.22,41.23,243471.0,40.5171,40.5562,40.2922,40.302,243471.0
2020-04-03 15:25:00,41.22,41.35,41.07,41.11,329660.0,40.2922,40.4193,40.1456,40.1847,329660.0
2020-04-03 15:30:00,41.12,41.18,40.89,40.94,358856.0,40.1945,40.2531,39.9697,40.0185,358856.0
2020-04-03 15:35:00,40.95,41.14,40.93,40.99,393386.0,40.0283,40.214,40.0088,40.0674,393386.0
2020-04-03 15:40:00,41.0,41.04,40.83,40.85,312212.0,40.0772,40.1163,39.911,39.9306,312212.0
2020-04-03 15:45:00,40.86,41.17,40.84,41.09,493398.0,39.9403,40.2434,39.9208,40.1652,493398.0
2020-04-03 15:50:00,41.1,41.34,41.08,41.24,683281.0,40.1749,40.4095,40.1554,40.3118,683281.0
2020-04-03 15:55:00,41.25,41.31,41.11,41.23,1053263.0,40.3216,40.3802,40.1847,40.302,1053263.0
2020-04-06 09:30:00,43.3,43.95,43.3,43.6,1127017.0,42.3254,42.9608,42.3254,42.6187,1127017.0
2020-04-06 09:35:00,43.6,43.93,43.56,43.71,673846.0,42.6187,42.9412,42.5796,42.7262,673846.0
2020-04-06 09:40:00,43.72,44.03,43.63,43.99,621960.0,42.736,43.039,42.648,42.9999,621960.0
2020-04-06 09:45:00,43.99,44.53,43.99,44.34,1005896.0,42.9999,43.5277,42.9999,43.342,1005896.0
2020-04-06 09:50:00,44.35,44.96,44.35,44.93,866289.0,43.3518,43.9481,43.3518,43.9187,866289.0
2020-04-06 09:55:00,44.93,45.19,44.89,45.11,1104490.0,43.9187,44.1729,43.8796,44.0947,1104490.0
2020-04-06 10:00:00,45.11,45.3,45.0,45.23,773106.0,44.0947,44.2804,43.9872,44.212,773106.0
2020-04-06 10:05:00,45.23,45.46,45.07,45.28,767866.0,44.212,44.4368,44.0556,44.2609,767866.0
2020-04-06 10:10:00,45.27,45.3,45.0,45.07,454454.0,44.2511,44.2804,43.9872,44.0556,454454.0
2020-04-06 10:15:00,45.07,45.48,45.07,45.37,565684.0,44.0556,44.4564,44.0556,44.3488,565684.0
2020-04-06 10:20:00,45.35,45.39,45.13,45.32,367650.0,44.3293,44.3684,44.1142,44.3,367650.0
2020-04-06 10:25:00,45.32,45.35,44.89,44.97,405887.0,44.3,44.3293,43.8796,43.9578,405887.0
2020-04-06 10:30:00,44.97,45.04,44.72,44.85,529123.0,43.9578,44.0263,43.7135,43.8405,529123.0
2020-04-06 10:35:00,44.84,44.94,44.7,44.92,372663.0,43.8308,43.9285,43.6939,43.909,372663.0
2020-04-06 10:40:00,44.92,44.95,44.43,44.49,587336.0,43.909,43.9383,43.43,43.4886,587336.0
2020-04-06 10:45:00,44.5,44.59,44.3,44.34,351121.0,43.4984,43.5864,43.3029,43.342,351121.0
2020-04-06 10:50:00,44.35,44.59,44.32,44.52,319318.0,43.3518,43.5864,43.3225,43.518,319318.0
2020-04-06 10:55:00,44.52,44.71,44.51,44.71,318159.0,43.518,43.7037,43.5082,43.7037,318159.0
2020-04-06 11:00:00,44.72,44.85,44.56,44.81,279744.0,43.7135,43.8405,43.5571,43.8014,279744.0
2020-04-06 11:05:00,44.81,45.03,44.79,44.95,305380.0,43.8014,44.0165,43.7819,43.9383,305380.0
2020-04-06 11:10:00,44.98,44.98,44.73,44.78,259364.0,43.9676,43.9676,43.7232,43.7721,259364.0
2020-04-06 11:15:00,44.75,44.83,44.71,44.73,201700.0,43.7428,43.821,43.7037,43.7232,201700.0
2020-04-06 11:20:00,44.73,44.81,44.68,44.71,205686.0,43.7232,43.8014,43.6744,43.7037,205686.0
2020-04-06 11:25:00,44.71,44.91,44.69,44.9,236764.0,43.7037,43.8992,43.6841,43.8894,236764.0
2020-04-06 11:30:00,44.9,44.93,44.7,44.71,187201.0,43.8894,43.9187,43.6939,43.7037,187201.0
2020-04-06 11:35:00,44.71,44.72,44.54,44.59,303206.0,43.7037,43.7135,43.5375,43.5864,303206.0
2020-04-06 11:40:00,44.59,44.72,44.58,44.71,174822.0,43.5864,43.7135,43.5766,43.7037,174822.0
2020-04-06 11:45:00,44.71,44.81,44.62,44.69,198430.0,43.7037,43.8014,43.6157,43.6841,198430.0
2020-04-06 11:50:00,44.69,44.73,44.56,44.71,172709.0,43.6841,43.7232,43.5571,43.7037,172709.0
2020-04-06 11:55:00,44.72,44.73,44.52,44.55,169277.0,43.7135,43.7232,43.518,43.5473,169277.0
2020-04-06 12:00:00,44.57,44.63,44.49,44.58,207613.0,43.5668,43.6255,43.4886,43.5766,207613.0
2020-04-06 12:05:00,44.59,44.6,44.48,44.54,204135.0,43.5864,43.5962,43.4789,43.5375,204135.0
2020-04-06 12:10:00,44.54,44.73,44.48,44.72,195890.0,43.5375,43.7232,43.4789,43.7135,195890.0
2020-04-06 12:15:00,44.71,45.01,44.69,44.94,448617.0,43.7037,43.9969,43.6841,43.9285,448617.0
2020-04-06 12:20:00,44.94,44.98,44.89,44.96,186659.0,43.9285,43.9676,43.8796,43.9481,186659.0
2020-04-06 12:25:00,44.97,44.98,44.81,44.88,192316.0,43.9578,43.9676,43.8014,43.8699,192316.0
2020-04-06 12:30:00,44.88,44.9,44.75,44.84,227392.0,43.8699,43.8894,43.7428,43.8308,227392.0
2020-04-06 12:35:00,44.83,44.89,44.76,44.84,184255.0,43.821,43.8796,43.7526,43.8308,184255.0
2020-04-06 12:40:00,44.85,44.88,44.71,44.84,201722.0,43.8405,43.8699,43.7037,43.8308,201722.0
2020-04-06 12:45:00,44.84,45.07,44.8,44.98,464141.0,43.8308,44.0556,43.7917,43.9676,464141.0
2020-04-06 12:50:00,44.97,45.05,44.9,44.98,170945.0,43.9578,44.036,43.8894,43.9676,170945.0
2020-04-06 12:55:00,44.98,45.03,44.94,45.02,152571.0,43.9676,44.0165,43.9285,44.0067,152571.0
2020-04-06 13:00:00,45.02,45.14,44.96,45.11,318642.0,44.0067,44.124,43.9481,44.0947,318642.0
2020-04-06 13:05:00,45.12,45.17,45.08,45.15,237681.0,44.1045,44.1533,44.0654,44.1338,237681.0
2020-04-06 13:10:00,45.15,45.23,45.11,45.16,204783.0,44.1338,44.212,44.0947,44.1436,204783.0
2020-04-06 13:15:00,45.16,45.35,45.12,45.34,353761.0,44.1436,44.3293,44.1045,44.3195,353761.0
2020-04-06 13:20:00,45.35,45.44,45.26,45.28,480316.0,44.3293,44.4173,44.2413,44.2609,480316.0
2020-04-06 13:25:00,45.29,45.31,45.16,45.2,173833.0,44.2706,44.2902,44.1436,44.1827,173833.0
2020-04-06 13:30:00,45.2,45.31,45.14,45.3,194264.0,44.1827,44.2902,44.124,44.2804,194264.0
2020-04-06 13:35:00,45.3,45.35,45.28,45.31,273442.0,44.2804,44.3293,44.2609,44.2902,273442.0
2020-04-06 13:40:00,45.32,45.56,45.26,45.56,707295.0,44.3,44.5346,44.2413,44.5346,707295.0
2020-04-06 13:45:00,45.57,45.75,45.54,45.63,597720.0,44.5443,44.7203,44.515,44.603,597720.0
2020-04-06 13:50:00,45.63,45.64,45.51,45.51,206380.0,44.603,44.6128,44.4857,44.4857,206380.0
2020-04-06 13:55:00,45.52,45.56,45.44,45.52,202137.0,44.4955,44.5346,44.4173,44.4955,202137.0
2020-04-06 14:00:00,45.51,45.55,45.36,45.55,263553.0,44.4857,44.5248,44.3391,44.5248,263553.0
2020-04-06 14:05:00,45.56,45.59,45.5,45.51,258238.0,44.5346,44.5639,44.4759,44.4857,258238.0
2020-04-06 14:10:00,45.51,45.64,45.36,45.39,313627.0,44.4857,44.6128,44.3391,44.3684,313627.0
2020-04-06 14:15:00,45.39,45.41,45.29,45.32,244464.0,44.3684,44.3879,44.2706,44.3,244464.0
2020-04-06 14:20:00,45.33,45.35,45.16,45.32,237714.0,44.3097,44.3293,44.1436,44.3,237714.0
2020-04-06 14:25:00,45.32,45.35,45.23,45.34,222595.0,44.3,44.3293,44.212,44.3195,222595.0
2020-04-06 14:30:00,45.35,45.42,45.27,45.34,180607.0,44.3293,44.3977,44.2511,44.3195,180607.0
2020-04-06 14:35:00,45.33,45.45,45.32,45.43,183353.0,44.3097,44.427,44.3,44.4075,183353.0
2020-04-06 14:40:00,45.43,45.53,45.41,45.51,149477.0,44.4075,44.5052,44.3879,44.4857,149477.0
2020-04-06 14:45:00,45.5,45.6,45.47,45.56,171762.0,44.4759,44.5737,44.4466,44.5346,171762.0
2020-04-06 14:50:00,45.56,45.6,45.52,45.53,145662.0,44.5346,44.5737,44.4955,44.5052,145662.0
2020-04-06 14:55:00,45.53,45.58,45.5,45.56,115962.0,44.5052,44.5541,44.4759,44.5346,115962.0
2020-04-06 15:00:00,45.56,45.58,45.43,45.55,327557.0,44.5346,44.5541,44.4075,44.5248,327557.0
2020-04-06 15:05:00,45.54,45.73,45.53,45.73,285659.0,44.515,44.7007,44.5052,44.7007,285659.0
2020-04-06 15:10:00,45.73,45.74,45.58,45.66,360984.0,44.7007,44.7105,44.5541,44.6323,360984.0
2020-04-06 15:15:00,45.66,45.69,45.45,45.5,287138.0,44.6323,44.6616,44.427,44.4759,287138.0
2020-04-06 15:20:00,45.5,45.64,45.48,45.64,352409.0,44.4759,44.6128,44.4564,44.6128,352409.0
2020-04-06 15:25:00,45.64,46.0,45.61,45.98,740423.0,44.6128,44.9647,44.5834,44.9451,740423.0
2020-04-06 15:30:00,45.98,46.26,45.95,46.15,1086997.0,44.9451,45.2188,44.9158,45.1113,1086997.0
2020-04-06 15:35:00,46.16,46.21,46.04,46.12,533383.0,45.1211,45.1699,45.0038,45.082,533383.0
2020-04-06 15:40:00,46.13,46.24,46.04,46.2,519387.0,45.0917,45.1993,45.0038,45.1602,519387.0
2020-04-06 15:45:00,46.2,46.25,45.97,46.12,524391.0,45.1602,45.209,44.9353,45.082,524391.0
2020-04-06 15:50:00,46.14,46.58,46.11,46.58,865603.0,45.1015,45.5316,45.0722,45.5316,865603.0
2020-04-06 15:55:00,46.58,46.69,46.17,46.35,1581930.0,45.5316,45.6391,45.1308,45.3068,1581930.0
2020-04-07 09:30:00,48.11,48.37,47.43,47.55,1546650.0,47.0272,47.2813,46.3625,46.4798,1546650.0
2020-04-07 09:35:00,47.57,47.61,47.18,47.18,665949.0,46.4993,46.5384,46.1181,46.1181,665949.0
2020-04-07 09:40:00,47.19,47.35,46.71,47.35,840195.0,46.1279,46.2843,45.6587,46.2843,840195.0
2020-04-07 09:45:00,47.35,47.71,47.35,47.5,781009.0,46.2843,46.6362,46.2843,46.4309,781009.0
2020-04-07 09:50:00,47.51,47.96,47.4,47.9,630293.0,46.4407,46.8805,46.3331,46.8219,630293.0
2020-04-07 09:55:00,47.9,48.04,47.71,47.8,497458.0,46.8219,46.9587,46.6362,46.7241,497458.0
2020-04-07 10:00:00,47.81,47.96,47.27,47.28,539138.0,46.7339,46.8805,46.2061,46.2158,539138.0
2020-04-07 10:05:00,47.27,47.53,47.06,47.07,479854.0,46.2061,46.4602,46.0008,46.0106,479854.0
2020-04-07 10:10:00,47.08,47.24,46.62,46.64,610934.0,46.0203,46.1767,45.5707,45.5903,610934.0
2020-04-07 10:15:00,46.64,46.66,46.18,46.64,856873.0,45.5903,45.6098,45.1406,45.5903,856873.0
2020-04-07 10:20:00,46.64,46.82,46.18,46.26,710597.0,45.5903,45.7662,45.1406,45.2188,710597.0
2020-04-07 10:25:00,46.27,46.66,46.19,46.39,413367.0,45.2286,45.6098,45.1504,45.3459,413367.0
2020-04-07 10:30:00,46.39,46.97,46.38,46.97,505632.0,45.3459,45.9128,45.3361,45.9128,505632.0
2020-04-07 10:35:00,46.96,46.99,46.69,46.82,400784.0,45.9031,45.9324,45.6391,45.7662,400784.0
2020-04-07 10:40:00,46.81,46.89,46.45,46.66,408453.0,45.7564,45.8346,45.4045,45.6098,408453.0
2020-04-07 10:45:00,46.67,46.79,46.15,46.17,364056.0,45.6196,45.7369,45.1113,45.1308,364056.0
2020-04-07 10:50:00,46.18,46.36,46.04,46.12,368996.0,45.1406,45.3166,45.0038,45.082,368996.0
2020-04-07 10:55:00,46.13,46.69,46.11,46.55,431296.0,45.0917,45.6391,45.0722,45.5023,431296.0
2020-04-07 11:00:00,46.53,46.75,46.43,46.74,229335.0,45.4827,45.6978,45.385,45.688,229335.0
2020-04-07 11:05:00,46.74,46.85,46.63,46.76,288080.0,45.688,45.7955,45.5805,45.7076,288080.0
2020-04-07 11:10:00,46.76,46.91,46.74,46.86,234384.0,45.7076,45.8542,45.688,45.8053,234384.0
2020-04-07 11:15:00,46.89,47.15,46.89,47.0,274816.0,45.8346,46.0888,45.8346,45.9422,274816.0
2020-04-07 11:20:00,46.98,47.01,46.71,46.91,281746.0,45.9226,45.9519,45.6587,45.8542,281746.0
2020-04-07 11:25:00,46.92,47.27,46.82,47.21,301821.0,45.864,46.2061,45.7662,46.1474,301821.0
2020-04-07 11:30:00,47.21,47.6,47.17,47.59,479248.0,46.1474,46.5286,46.1083,46.5189,479248.0
2020-04-07 11:35:00,47.59,47.97,47.59,47.97,479365.0,46.5189,46.8903,46.5189,46.8903,479365.0
2020-04-07 11:40:00,47.97,48.11,47.9,48.01,600822.0,46.8903,47.0272,46.8219,46.9294,600822.0
2020-04-07 11:45:00,48.0,48.01,47.72,47.81,393590.0,46.9196,46.9294,46.6459,46.7339,393590.0
2020-04-07 11:50:00,47.82,47.85,47.61,47.77,288584.0,46.7437,46.773,46.5384,46.6948,288584.0
2020-04-07 11:55:00,47.77,47.86,47.65,47.73,238134.0,46.6948,46.7828,46.5775,46.6557,238134.0
2020-04-07 12:00:00,47.73,47.9,47.71,47.88,317891.0,46.6557,46.8219,46.6362,46.8023,317891.0
2020-04-07 12:05:00,47.88,48.04,47.87,48.03,398987.0,46.8023,46.9587,46.7926,46.949,398987.0
2020-04-07 12:10:00,48.03,48.12,47.88,47.97,371086.0,46.949,47.0369,46.8023,46.8903,371086.0
2020-04-07 12:15:00,47.98,48.23,47.98,48.15,391439.0,46.9001,47.1445,46.9001,47.0663,391439.0
2020-04-07 12:20:00,48.16,48.18,47.75,47.78,267861.0,47.076,47.0956,46.6753,46.7046,267861.0
2020-04-07 12:25:00,47.8,47.89,47.65,47.86,274906.0,46.7241,46.8121,46.5775,46.7828,274906.0
2020-04-07 12:30:00,47.87,47.95,47.6,47.67,254886.0,46.7926,46.8708,46.5286,46.5971,254886.0
2020-04-07 12:35:00,47.68,47.68,47.48,47.54,216218.0,46.6068,46.6068,46.4113,46.47,216218.0
2020-04-07 12:40:00,47.53,47.72,47.49,47.64,176728.0,46.4602,46.6459,46.4211,46.5677,176728.0
2020-04-07 12:45:00,47.65,47.89,47.63,47.86,280169.0,46.5775,46.8121,46.558,46.7828,280169.0
2020-04-07 12:50:00,47.87,47.94,47.78,47.82,289471.0,46.7926,46.861,46.7046,46.7437,289471.0
2020-04-07 12:55:00,47.82,48.03,47.82,47.9,286225.0,46.7437,46.949,46.7437,46.8219,286225.0
2020-04-07 13:00:00,47.91,48.01,47.84,47.94,203162.0,46.8317,46.9294,46.7632,46.861,203162.0
2020-04-07 13:05:00,47.96,48.01,47.83,47.85,115406.0,46.8805,46.9294,46.7535,46.773,115406.0
2020-04-07 13:10:00,47.86,48.07,47.81,47.95,206146.0,46.7828,46.9881,46.7339,46.8708,206146.0
2020-04-07 13:15:00,47.96,47.97,47.81,47.84,183857.0,46.8805,46.8903,46.7339,46.7632,183857.0
2020-04-07 13:20:00,47.86,48.01,47.76,48.01,189374.0,46.7828,46.9294,46.685,46.9294,189374.0
2020-04-07 13:25:00,48.01,48.01,47.79,47.88,171344.0,46.9294,46.9294,46.7144,46.8023,171344.0
2020-04-07 13:30:00,47.88,47.89,47.56,47.65,223886.0,46.8023,46.8121,46.4895,46.5775,223886.0
2020-04-07 13:35:00,47.65,47.7,47.53,47.58,228985.0,46.5775,46.6264,46.4602,46.5091,228985.0
2020-04-07 13:40:00,47.57,47.68,47.41,47.45,197046.0,46.4993,46.6068,46.3429,46.382,197046.0
2020-04-07 13:45:00,47.44,47.69,47.42,47.58,256132.0,46.3722,46.6166,46.3527,46.5091,256132.0
2020-04-07 13:50:00,47.56,47.62,47.44,47.61,194352.0,46.4895,46.5482,46.3722,46.5384,194352.0
2020-04-07 13:55:00,47.59,47.79,47.52,47.77,190422.0,46.5189,46.7144,46.4504,46.6948,190422.0
2020-04-07 14:00:00,47.77,47.78,47.59,47.69,167744.0,46.6948,46.7046,46.5189,46.6166,167744.0
2020-04-07 14:05:00,47.68,47.7,47.16,47.26,473693.0,46.6068,46.6264,46.0985,46.1963,473693.0
2020-04-07 14:10:00,47.27,47.46,47.26,47.3,321934.0,46.2061,46.3918,46.1963,46.2354,321934.0
2020-04-07 14:15:00,47.3,47.3,47.06,47.09,248743.0,46.2354,46.2354,46.0008,46.0301,248743.0
2020-04-07 14:20:00,47.09,47.31,46.93,47.25,390324.0,46.0301,46.2452,45.8737,46.1865,390324.0
2020-04-07 14:25:00,47.26,47.45,47.18,47.23,226421.0,46.1963,46.382,46.1181,46.167,226421.0
2020-04-07 14:30:00,47.23,47.34,47.14,47.14,152861.0,46.167,46.2745,46.079,46.079,152861.0
2020-04-07 14:35:00,47.15,47.17,46.92,46.95,218293.0,46.0888,46.1083,45.864,45.8933,218293.0
2020-04-07 14:40:00,46.93,46.93,46.45,46.55,556823.0,45.8737,45.8737,45.4045,45.5023,556823.0
2020-04-07 14:45:00,46.54,46.75,46.5,46.51,362663.0,45.4925,45.6978,45.4534,45.4632,362663.0
2020-04-07 14:50:00,46.51,46.6,46.28,46.33,324820.0,45.4632,45.5512,45.2384,45.2872,324820.0
2020-04-07 14:55:00,46.32,46.46,46.22,46.37,284628.0,45.2775,45.4143,45.1797,45.3263,284628.0
2020-04-07 15:00:00,46.38,46.75,46.34,46.69,337293.0,45.3361,45.6978,45.297,45.6391,337293.0
2020-04-07 15:05:00,46.68,46.82,46.5,46.8,207276.0,45.6294,45.7662,45.4534,45.7467,207276.0
2020-04-07 15:10:00,46.82,47.03,46.78,46.89,273161.0,45.7662,45.9715,45.7271,45.8346,273161.0
2020-04-07 15:15:00,46.89,46.94,46.59,46.62,190046.0,45.8346,45.8835,45.5414,45.5707,190046.0
2020-04-07 15:20:00,46.63,46.71,46.37,46.4,258707.0,45.5805,45.6587,45.3263,45.3557,258707.0
2020-04-07 15:25:00,46.4,46.74,46.39,46.56,291627.0,45.3557,45.688,45.3459,45.5121,291627.0
2020-04-07 15:30:00,46.56,46.85,46.51,46.79,321504.0,45.5121,45.7955,45.4632,45.7369,321504.0
2020-04-07 15:35:00,46.8,47.09,46.63,47.06,348751.0,45.7467,46.0301,45.5805,46.0008,348751.0
2020-04-07 15:40:00,47.08,47.23,47.03,47.08,395100.0,46.0203,46.167,45.9715,46.0203,395100.0
2020-04-07 15:45:00,47.08,47.46,47.04,47.46,382176.0,46.0203,46.3918,45.9813,46.3918,382176.0
2020-04-07 15:50:00,47.42,47.47,46.64,46.88,688605.0,46.3527,46.4016,45.5903,45.8249,688605.0
2020-04-07 15:55:00,46.89,46.93,46.43,46.51,726193.0,45.8346,45.8737,45.385,45.4632,726193.0
2020-04-08 09:30:00,47.05,47.77,47.05,47.75,831082.0,45.991,46.6948,45.991,46.6753,831082.0
2020-04-08 09:35:00,47.74,47.79,47.46,47.7,494098.0,46.6655,46.7144,46.3918,46.6264,494098.0
2020-04-08 09:40:00,47.7,47.9,47.58,47.67,545050.0,46.6264,46.8219,46.5091,46.5971,545050.0
2020-04-08 09:45:00,47.68,47.87,47.3,47.37,632661.0,46.6068,46.7926,46.2354,46.3038,632661.0
2020-04-08 09:50:00,47.37,47.53,47.18,47.52,599114.0,46.3038,46.4602,46.1181,46.4504,599114.0
2020-04-08 09:55:00,47.52,47.53,47.28,47.32,309807.0,46.4504,46.4602,46.2158,46.2549,309807.0
2020-04-08 10:00:00,47.32,47.52,47.19,47.19,268478.0,46.2549,46.4504,46.1279,46.1279,268478.0
2020-04-08 10:05:00,47.18,47.31,46.8,46.87,421093.0,46.1181,46.2452,45.7467,45.8151,421093.0
2020-04-08 10:10:00,46.87,47.12,46.87,47.09,422477.0,45.8151,46.0594,45.8151,46.0301,422477.0
2020-04-08 10:15:00,47.1,47.42,46.95,47.37,313808.0,46.0399,46.3527,45.8933,46.3038,313808.0
2020-04-08 10:20:00,47.38,47.39,47.16,47.19,173015.0,46.3136,46.3234,46.0985,46.1279,173015.0
2020-04-08 10:25:00,47.18,47.66,47.17,47.65,446201.0,46.1181,46.5873,46.1083,46.5775,446201.0
2020-04-08 10:30:00,47.65,47.84,47.52,47.84,501808.0,46.5775,46.7632,46.4504,46.7632,501808.0
2020-04-08 10:35:00,47.84,47.94,47.69,47.73,515214.0,46.7632,46.861,46.6166,46.6557,515214.0
2020-04-08 10:40:00,47.72,47.88,47.54,47.69,418081.0,46.6459,46.8023,46.47,46.6166,418081.0
2020-04-08 10:45:00,47.68,47.96,47.66,47.96,510089.0,46.6068,46.8805,46.5873,46.8805,510089.0
2020-04-08 10:50:00,47.96,48.07,47.91,47.94,419574.0,46.8805,46.9881,46.8317,46.861,419574.0
2020-04-08 10:55:00,47.94,48.17,47.83,48.05,340397.0,46.861,47.0858,46.7535,46.9685,340397.0
2020-04-08 11:00:00,48.05,48.13,47.9,47.91,275416.0,46.9685,47.0467,46.8219,46.8317,275416.0
2020-04-08 11:05:00,47.91,48.02,47.81,47.85,246164.0,46.8317,46.9392,46.7339,46.773,246164.0
2020-04-08 11:10:00,47.85,48.25,47.84,48.12,391068.0,46.773,47.164,46.7632,47.0369,391068.0
2020-04-08 11:15:00,48.12,48.34,48.04,48.27,296264.0,47.0369,47.252,46.9587,47.1836,296264.0
2020-04-08 11:20:00,48.27,48.36,48.17,48.2,272034.0,47.1836,47.2715,47.0858,47.1151,272034.0
2020-04-08 11:25:00,48.21,48.5,48.2,48.42,374417.0,47.1249,47.4084,47.1151,47.3302,374417.0
2020-04-08 11:30:00,48.43,48.57,48.35,48.54,280355.0,47.34,47.4768,47.2618,47.4475,280355.0
2020-04-08 11:35:00,48.55,48.68,48.49,48.66,295029.0,47.4573,47.5843,47.3986,47.5648,295029.0
2020-04-08 11:40:00,48.66,48.69,48.52,48.55,178793.0,47.5648,47.5941,47.4279,47.4573,178793.0
2020-04-08 11:45:00,48.54,48.69,48.51,48.55,197590.0,47.4475,47.5941,47.4182,47.4573,197590.0
2020-04-08 11:50:00,48.55,48.56,48.28,48.32,248069.0,47.4573,47.467,47.1933,47.2324,248069.0
2020-04-08 11:55:00,48.33,48.49,48.25,48.35,190844.0,47.2422,47.3986,47.164,47.2618,190844.0
2020-04-08 12:00:00,48.36,48.4,48.2,48.38,227175.0,47.2715,47.3106,47.1151,47.2911,227175.0
2020-04-08 12:05:00,48.38,48.48,48.27,48.38,161155.0,47.2911,47.3888,47.1836,47.2911,161155.0
2020-04-08 12:10:00,48.39,48.39,48.2,48.27,154747.0,47.3009,47.3009,47.1151,47.1836,154747.0
2020-04-08 12:15:00,48.26,48.4,48.24,48.36,169201.0,47.1738,47.3106,47.1542,47.2715,169201.0
2020-04-08 12:20:00,48.37,48.54,48.32,48.49,141338.0,47.2813,47.4475,47.2324,47.3986,141338.0
2020-04-08 12:25:00,48.5,48.5,48.28,48.32,118511.0,47.4084,47.4084,47.1933,47.2324,118511.0
2020-04-08 12:30:00,48.32,48.43,48.32,48.37,135332.0,47.2324,47.34,47.2324,47.2813,135332.0
2020-04-08 12:35:00,48.38,48.44,48.13,48.39,393355.0,47.2911,47.3497,47.0467,47.3009,393355.0
2020-04-08 12:40:00,48.39,48.48,48.35,48.44,140288.0,47.3009,47.3888,47.2618,47.3497,140288.0
2020-04-08 12:45:00,48.44,48.58,48.41,48.47,275868.0,47.3497,47.4866,47.3204,47.3791,275868.0
2020-04-08 12:50:00,48.48,48.53,48.36,48.43,153338.0,47.3888,47.4377,47.2715,47.34,153338.0
2020-04-08 12:55:00,48.42,48.43,48.3,48.32,189009.0,47.3302,47.34,47.2129,47.2324,189009.0
2020-04-08 13:00:00,48.32,48.39,48.25,48.35,214647.0,47.2324,47.3009,47.164,47.2618,214647.0
2020-04-08 13:05:00,48.34,48.37,48.25,48.28,138178.0,47.252,47.2813,47.164,47.1933,138178.0
2020-04-08 13:10:00,48.29,48.36,48.23,48.36,173446.0,47.2031,47.2715,47.1445,47.2715,173446.0
2020-04-08 13:15:00,48.36,48.42,48.32,48.37,165451.0,47.2715,47.3302,47.2324,47.2813,165451.0
2020-04-08 13:20:00,48.37,48.45,48.35,48.43,126013.0,47.2813,47.3595,47.2618,47.34,126013.0
2020-04-08 13:25:00,48.43,48.45,48.25,48.29,223908.0,47.34,47.3595,47.164,47.2031,223908.0
2020-04-08 13:30:00,48.29,48.36,48.17,48.25,308667.0,47.2031,47.2715,47.0858,47.164,308667.0
2020-04-08 13:35:00,48.25,48.25,47.94,47.96,432929.0,47.164,47.164,46.861,46.8805,432929.0
2020-04-08 13:40:00,47.96,48.03,47.87,47.89,254342.0,46.8805,46.949,46.7926,46.8121,254342.0
2020-04-08 13:45:00,47.89,48.08,47.89,47.99,188879.0,46.8121,46.9978,46.8121,46.9099,188879.0
2020-04-08 13:50:00,48.0,48.05,47.96,47.98,121311.0,46.9196,46.9685,46.8805,46.9001,121311.0
2020-04-08 13:55:00,47.99,47.99,47.8,47.84,183774.0,46.9099,46.9099,46.7241,46.7632,183774.0
2020-04-08 14:00:00,47.84,47.99,47.72,47.87,396547.0,46.7632,46.9099,46.6459,46.7926,396547.0
2020-04-08 14:05:00,47.87,48.0,47.83,47.98,271610.0,46.7926,46.9196,46.7535,46.9001,271610.0
2020-04-08 14:10:00,47.98,47.99,47.85,47.89,165734.0,46.9001,46.9099,46.773,46.8121,165734.0
2020-04-08 14:15:00,47.89,48.0,47.89,47.99,147614.0,46.8121,46.9196,46.8121,46.9099,147614.0
2020-04-08 14:20:00,48.0,48.22,47.92,48.2,333210.0,46.9196,47.1347,46.8414,47.1151,333210.0
2020-04-08 14:25:00,48.21,48.23,47.98,48.05,234660.0,47.1249,47.1445,46.9001,46.9685,234660.0
2020-04-08 14:30:00,48.04,48.32,48.03,48.22,331490.0,46.9587,47.2324,46.949,47.1347,331490.0
2020-04-08 14:35:00,48.21,48.3,48.19,48.28,121822.0,47.1249,47.2129,47.1054,47.1933,121822.0
2020-04-08 14:40:00,48.29,48.39,48.26,48.27,216865.0,47.2031,47.3009,47.1738,47.1836,216865.0
2020-04-08 14:45:00,48.27,48.35,48.07,48.12,216277.0,47.1836,47.2618,46.9881,47.0369,216277.0
2020-04-08 14:50:00,48.13,48.33,48.13,48.32,146875.0,47.0467,47.2422,47.0467,47.2324,146875.0
2020-04-08 14:55:00,48.32,48.34,48.24,48.3,134564.0,47.2324,47.252,47.1542,47.2129,134564.0
2020-04-08 15:00:00,48.3,48.39,48.25,48.39,197576.0,47.2129,47.3009,47.164,47.3009,197576.0
2020-04-08 15:05:00,48.39,48.4,48.31,48.38,211878.0,47.3009,47.3106,47.2227,47.2911,211878.0
2020-04-08 15:10:00,48.39,48.58,48.38,48.44,332947.0,47.3009,47.4866,47.2911,47.3497,332947.0
2020-04-08 15:15:00,48.44,48.6,48.39,48.41,269256.0,47.3497,47.5061,47.3009,47.3204,269256.0
2020-04-08 15:20:00,48.4,48.42,48.13,48.2,266652.0,47.3106,47.3302,47.0467,47.1151,266652.0
2020-04-08 15:25:00,48.2,48.38,48.2,48.3,231778.0,47.1151,47.2911,47.1151,47.2129,231778.0
2020-04-08 15:30:00,48.31,48.57,48.28,48.32,258012.0,47.2227,47.4768,47.1933,47.2324,258012.0
2020-04-08 15:35:00,48.32,48.39,48.21,48.39,371855.0,47.2324,47.3009,47.1249,47.3009,371855.0
2020-04-08 15:40:00,48.38,48.45,48.15,48.37,310131.0,47.2911,47.3595,47.0663,47.2813,310131.0
2020-04-08 15:45:00,48.36,48.49,48.26,48.49,418539.0,47.2715,47.3986,47.1738,47.3986,418539.0
2020-04-08 15:50:00,48.49,48.65,48.46,48.56,776342.0,47.3986,47.555,47.3693,47.467,776342.0
2020-04-08 15:55:00,48.56,48.56,48.23,48.3,1005465.0,47.467,47.467,47.1445,47.2129,1005465.0
2020-04-09 09:30:00,49.13,49.35,48.78,48.95,791122.0,48.0242,48.2393,47.6821,47.8483,791122.0
2020-04-09 09:35:00,48.96,49.41,48.96,49.33,598633.0,47.858,48.2979,47.858,48.2197,598633.0
2020-04-09 09:40:00,49.33,49.81,49.33,49.7,520677.0,48.2197,48.6889,48.2197,48.5814,520677.0
2020-04-09 09:45:00,49.69,49.7,49.2,49.28,395701.0,48.5716,48.5814,48.0926,48.1708,395701.0
2020-04-09 09:50:00,49.27,49.52,49.18,49.52,346417.0,48.1611,48.4054,48.0731,48.4054,346417.0
2020-04-09 09:55:00,49.5,49.62,49.4,49.53,315888.0,48.3859,48.5032,48.2881,48.4152,315888.0
2020-04-09 10:00:00,49.54,49.63,49.47,49.5,813726.0,48.425,48.513,48.3566,48.3859,813726.0
2020-04-09 10:05:00,49.5,49.53,48.87,48.88,977664.0,48.3859,48.4152,47.7701,47.7798,977664.0
2020-04-09 10:10:00,48.88,49.0,48.65,48.65,566577.0,47.7798,47.8971,47.555,47.555,566577.0
2020-04-09 10:15:00,48.65,48.68,48.16,48.24,537713.0,47.555,47.5843,47.076,47.1542,537713.0
2020-04-09 10:20:00,48.23,48.37,48.07,48.3,403120.0,47.1445,47.2813,46.9881,47.2129,403120.0
2020-04-09 10:25:00,48.32,48.76,48.3,48.65,332830.0,47.2324,47.6625,47.2129,47.555,332830.0
2020-04-09 10:30:00,48.66,48.75,48.4,48.67,249381.0,47.5648,47.6528,47.3106,47.5746,249381.0
2020-04-09 10:35:00,48.67,48.85,48.57,48.72,281252.0,47.5746,47.7505,47.4768,47.6234,281252.0
2020-04-09 10:40:00,48.72,48.95,48.69,48.9,233859.0,47.6234,47.8483,47.5941,47.7994,233859.0
2020-04-09 10:45:00,48.92,48.94,48.62,48.66,247605.0,47.8189,47.8385,47.5257,47.5648,247605.0
2020-04-09 10:50:00,48.64,48.66,48.32,48.34,280667.0,47.5452,47.5648,47.2324,47.252,280667.0
2020-04-09 10:55:00,48.35,48.74,48.34,48.63,253058.0,47.2618,47.643,47.252,47.5355,253058.0
2020-04-09 11:00:00,48.63,48.66,48.35,48.45,218033.0,47.5355,47.5648,47.2618,47.3595,218033.0
2020-04-09 11:05:00,48.45,48.5,48.23,48.44,295181.0,47.3595,47.4084,47.1445,47.3497,295181.0
2020-04-09 11:10:00,48.45,48.52,48.29,48.43,207236.0,47.3595,47.4279,47.2031,47.34,207236.0
2020-04-09 11:15:00,48.42,48.48,48.31,48.43,165464.0,47.3302,47.3888,47.2227,47.34,165464.0
2020-04-09 11:20:00,48.45,48.56,48.35,48.46,205895.0,47.3595,47.467,47.2618,47.3693,205895.0
2020-04-09 11:25:00,48.46,48.66,48.38,48.65,268328.0,47.3693,47.5648,47.2911,47.555,268328.0
2020-04-09 11:30:00,48.65,48.68,48.52,48.58,175168.0,47.555,47.5843,47.4279,47.4866,175168.0
2020-04-09 11:35:00,48.57,48.8,48.52,48.76,252155.0,47.4768,47.7016,47.4279,47.6625,252155.0
2020-04-09 11:40:00,48.76,49.0,48.73,48.88,393025.0,47.6625,47.8971,47.6332,47.7798,393025.0
2020-04-09 11:45:00,48.88,49.02,48.84,48.93,285984.0,47.7798,47.9167,47.7407,47.8287,285984.0
2020-04-09 11:50:00,48.93,49.0,48.81,48.94,276541.0,47.8287,47.8971,47.7114,47.8385,276541.0
2020-04-09 11:55:00,48.93,49.02,48.85,48.94,216100.0,47.8287,47.9167,47.7505,47.8385,216100.0
2020-04-09 12:00:00,48.93,49.0,48.83,48.98,180366.0,47.8287,47.8971,47.731,47.8776,180366.0
2020-04-09 12:05:00,48.97,48.99,48.86,48.96,171816.0,47.8678,47.8874,47.7603,47.858,171816.0
2020-04-09 12:10:00,48.96,48.96,48.8,48.9,184547.0,47.858,47.858,47.7016,47.7994,184547.0
2020-04-09 12:15:00,48.89,49.06,48.83,49.03,180408.0,47.7896,47.9558,47.731,47.9265,180408.0
2020-04-09 12:20:00,49.03,49.06,48.94,48.95,183206.0,47.9265,47.9558,47.8385,47.8483,183206.0
2020-04-09 12:25:00,48.95,48.96,48.7,48.73,229206.0,47.8483,47.858,47.6039,47.6332,229206.0
2020-04-09 12:30:00,48.72,48.89,48.68,48.7,180518.0,47.6234,47.7896,47.5843,47.6039,180518.0
2020-04-09 12:35:00,48.71,48.71,48.58,48.64,217956.0,47.6137,47.6137,47.4866,47.5452,217956.0
2020-04-09 12:40:00,48.63,48.69,48.53,48.61,239948.0,47.5355,47.5941,47.4377,47.5159,239948.0
2020-04-09 12:45:00,48.6,48.74,48.55,48.71,151830.0,47.5061,47.643,47.4573,47.6137,151830.0
2020-04-09 12:50:00,48.72,48.89,48.69,48.83,169283.0,47.6234,47.7896,47.5941,47.731,169283.0
2020-04-09 12:55:00,48.83,49.04,48.73,48.89,259522.0,47.731,47.9362,47.6332,47.7896,259522.0
2020-04-09 13:00:00,48.9,48.97,48.84,48.87,129360.0,47.7994,47.8678,47.7407,47.7701,129360.0
2020-04-09 13:05:00,48.86,48.98,48.84,48.97,96390.0,47.7603,47.8776,47.7407,47.8678,96390.0
2020-04-09 13:10:00,48.96,48.97,48.77,48.92,183107.0,47.858,47.8678,47.6723,47.8189,183107.0
2020-04-09 13:15:00,48.93,48.96,48.82,48.95,148451.0,47.8287,47.858,47.7212,47.8483,148451.0
2020-04-09 13:20:00,48.96,48.98,48.81,48.83,133593.0,47.858,47.8776,47.7114,47.731,133593.0
2020-04-09 13:25:00,48.82,48.83,48.69,48.77,242091.0,47.7212,47.731,47.5941,47.6723,242091.0
2020-04-09 13:30:00,48.77,48.82,48.66,48.67,190686.0,47.6723,47.7212,47.5648,47.5746,190686.0
2020-04-09 13:35:00,48.69,48.7,48.34,48.42,368681.0,47.5941,47.6039,47.252,47.3302,368681.0
2020-04-09 13:40:00,48.42,48.59,48.39,48.45,273417.0,47.3302,47.4964,47.3009,47.3595,273417.0
2020-04-09 13:45:00,48.46,48.49,48.21,48.22,244458.0,47.3693,47.3986,47.1249,47.1347,244458.0
2020-04-09 13:50:00,48.23,48.25,48.1,48.11,408749.0,47.1445,47.164,47.0174,47.0272,408749.0
2020-04-09 13:55:00,48.12,48.2,48.01,48.02,443352.0,47.0369,47.1151,46.9294,46.9392,443352.0
2020-04-09 14:00:00,48.03,48.07,47.71,47.73,503816.0,46.949,46.9881,46.6362,46.6557,503816.0
2020-04-09 14:05:00,47.73,47.79,47.57,47.63,435980.0,46.6557,46.7144,46.4993,46.558,435980.0
2020-04-09 14:10:00,47.64,47.74,47.57,47.61,285274.0,46.5677,46.6655,46.4993,46.5384,285274.0
2020-04-09 14:15:00,47.6,47.63,47.02,47.04,711538.0,46.5286,46.558,45.9617,45.9813,711538.0
2020-04-09 14:20:00,47.04,47.05,46.68,46.84,811344.0,45.9813,45.991,45.6294,45.7858,811344.0
2020-04-09 14:25:00,46.85,46.89,46.45,46.45,848192.0,45.7955,45.8346,45.4045,45.4045,848192.0
2020-04-09 14:30:00,46.46,46.89,46.43,46.46,683893.0,45.4143,45.8346,45.385,45.4143,683893.0
2020-04-09 14:35:00,46.47,46.47,46.13,46.2,825194.0,45.4241,45.4241,45.0917,45.1602,825194.0
2020-04-09 14:40:00,46.21,46.3,46.1,46.15,775426.0,45.1699,45.2579,45.0624,45.1113,775426.0
2020-04-09 14:45:00,46.15,46.17,45.71,45.71,882545.0,45.1113,45.1308,44.6812,44.6812,882545.0
2020-04-09 14:50:00,45.72,45.84,45.55,45.56,864034.0,44.691,44.8083,44.5248,44.5346,864034.0
2020-04-09 14:55:00,45.57,45.87,45.38,45.85,811585.0,44.5443,44.8376,44.3586,44.818,811585.0
2020-04-09 15:00:00,45.85,45.94,45.47,45.76,733487.0,44.818,44.906,44.4466,44.7301,733487.0
2020-04-09 15:05:00,45.77,46.0,45.63,45.95,600558.0,44.7398,44.9647,44.603,44.9158,600558.0
2020-04-09 15:10:00,45.96,46.1,45.91,46.07,629585.0,44.9256,45.0624,44.8767,45.0331,629585.0
2020-04-09 15:15:00,46.07,46.08,45.8,45.86,606109.0,45.0331,45.0429,44.7692,44.8278,606109.0
2020-04-09 15:20:00,45.86,45.9,45.35,45.38,642036.0,44.8278,44.8669,44.3293,44.3586,642036.0
2020-04-09 15:25:00,45.38,45.64,45.36,45.55,921519.0,44.3586,44.6128,44.3391,44.5248,921519.0
2020-04-09 15:30:00,45.55,45.66,45.37,45.47,811408.0,44.5248,44.6323,44.3488,44.4466,811408.0
2020-04-09 15:35:00,45.47,45.58,45.36,45.57,626878.0,44.4466,44.5541,44.3391,44.5443,626878.0
2020-04-09 15:40:00,45.57,46.08,45.52,46.06,796854.0,44.5443,45.0429,44.4955,45.0233,796854.0
2020-04-09 15:45:00,46.07,46.19,45.88,45.95,784436.0,45.0331,45.1504,44.8474,44.9158,784436.0
2020-04-09 15:50:00,45.95,46.12,45.74,46.0,1130261.0,44.9158,45.082,44.7105,44.9647,1130261.0
2020-04-09 15:55:00,45.99,46.22,45.97,46.17,1877836.0,44.9549,45.1797,44.9353,45.1308,1877836.0
2020-04-13 09:30:00,45.0,45.0,44.39,44.53,1539296.0,43.9872,43.9872,43.3909,43.5277,1539296.0
2020-04-13 09:35:00,44.53,45.21,44.52,45.11,946832.0,43.5277,44.1924,43.518,44.0947,946832.0
2020-04-13 09:40:00,45.1,45.12,44.58,44.59,708236.0,44.0849,44.1045,43.5766,43.5864,708236.0
2020-04-13 09:45:00,44.59,44.79,44.49,44.67,522126.0,43.5864,43.7819,43.4886,43.6646,522126.0
2020-04-13 09:50:00,44.66,44.86,44.57,44.71,469546.0,43.6548,43.8503,43.5668,43.7037,469546.0
2020-04-13 09:55:00,44.71,44.9,44.57,44.73,450801.0,43.7037,43.8894,43.5668,43.7232,450801.0
2020-04-13 10:00:00,44.73,45.18,44.69,45.14,897959.0,43.7232,44.1631,43.6841,44.124,897959.0
2020-04-13 10:05:00,45.13,45.29,45.09,45.2,607890.0,44.1142,44.2706,44.0751,44.1827,607890.0
2020-04-13 10:10:00,45.19,45.37,45.13,45.27,488169.0,44.1729,44.3488,44.1142,44.2511,488169.0
2020-04-13 10:15:00,45.27,45.27,44.93,45.05,427203.0,44.2511,44.2511,43.9187,44.036,427203.0
2020-04-13 10:20:00,45.05,45.17,44.82,44.89,305680.0,44.036,44.1533,43.8112,43.8796,305680.0
2020-04-13 10:25:00,44.91,45.41,44.87,45.38,341130.0,43.8992,44.3879,43.8601,44.3586,341130.0
2020-04-13 10:30:00,45.39,45.59,45.36,45.53,531582.0,44.3684,44.5639,44.3391,44.5052,531582.0
2020-04-13 10:35:00,45.55,45.58,45.27,45.32,359565.0,44.5248,44.5541,44.2511,44.3,359565.0
2020-04-13 10:40:00,45.31,45.45,45.22,45.37,350902.0,44.2902,44.427,44.2022,44.3488,350902.0
2020-04-13 10:45:00,45.39,45.53,45.29,45.29,353984.0,44.3684,44.5052,44.2706,44.2706,353984.0
2020-04-13 10:50:00,45.31,45.46,45.22,45.28,515490.0,44.2902,44.4368,44.2022,44.2609,515490.0
2020-04-13 10:55:00,45.28,45.48,45.23,45.47,336165.0,44.2609,44.4564,44.212,44.4466,336165.0
2020-04-13 11:00:00,45.46,45.5,45.19,45.23,383896.0,44.4368,44.4759,44.1729,44.212,383896.0
2020-04-13 11:05:00,45.23,45.23,44.97,45.05,370618.0,44.212,44.212,43.9578,44.036,370618.0
2020-04-13 11:10:00,45.05,45.21,45.02,45.07,226559.0,44.036,44.1924,44.0067,44.0556,226559.0
2020-04-13 11:15:00,45.07,45.2,45.05,45.09,289228.0,44.0556,44.1827,44.036,44.0751,289228.0
2020-04-13 11:20:00,45.09,45.29,45.02,45.27,283090.0,44.0751,44.2706,44.0067,44.2511,283090.0
2020-04-13 11:25:00,45.26,45.48,45.25,45.42,354082.0,44.2413,44.4564,44.2315,44.3977,354082.0
2020-04-13 11:30:00,45.43,45.44,45.12,45.12,280688.0,44.4075,44.4173,44.1045,44.1045,280688.0
2020-04-13 11:35:00,45.12,45.21,45.03,45.07,256675.0,44.1045,44.1924,44.0165,44.0556,256675.0
2020-04-13 11:40:00,45.07,45.24,45.02,45.19,242817.0,44.0556,44.2218,44.0067,44.1729,242817.0
2020-04-13 11:45:00,45.19,45.37,45.13,45.33,290844.0,44.1729,44.3488,44.1142,44.3097,290844.0
2020-04-13 11:50:00,45.32,45.38,45.22,45.34,218459.0,44.3,44.3586,44.2022,44.3195,218459.0
2020-04-13 11:55:00,45.33,45.45,45.3,45.37,241674.0,44.3097,44.427,44.2804,44.3488,241674.0
2020-04-13 12:00:00,45.36,45.57,45.29,45.55,266475.0,44.3391,44.5443,44.2706,44.5248,266475.0
2020-04-13 12:05:00,45.56,45.58,45.5,45.58,221225.0,44.5346,44.5541,44.4759,44.5541,221225.0
2020-04-13 12:10:00,45.57,45.78,45.57,45.76,472040.0,44.5443,44.7496,44.5443,44.7301,472040.0
2020-04-13 12:15:00,45.76,45.92,45.69,45.84,676214.0,44.7301,44.8865,44.6616,44.8083,676214.0
2020-04-13 12:20:00,45.84,45.89,45.7,45.84,304052.0,44.8083,44.8571,44.6714,44.8083,304052.0
2020-04-13 12:25:00,45.84,45.89,45.51,45.54,344410.0,44.8083,44.8571,44.4857,44.515,344410.0
2020-04-13 12:30:00,45.54,45.54,45.35,45.43,274690.0,44.515,44.515,44.3293,44.4075,274690.0
2020-04-13 12:35:00,45.42,45.5,45.33,45.45,209783.0,44.3977,44.4759,44.3097,44.427,209783.0
2020-04-13 12:40:00,45.48,45.65,45.47,45.61,191202.0,44.4564,44.6225,44.4466,44.5834,191202.0
2020-04-13 12:45:00,45.61,45.67,45.58,45.61,127396.0,44.5834,44.6421,44.5541,44.5834,127396.0
2020-04-13 12:50:00,45.61,45.61,45.35,45.35,137492.0,44.5834,44.5834,44.3293,44.3293,137492.0
2020-04-13 12:55:00,45.36,45.47,45.33,45.46,118263.0,44.3391,44.4466,44.3097,44.4368,118263.0
2020-04-13 13:00:00,45.44,45.44,45.36,45.41,66960.0,44.4173,44.4173,44.3391,44.3879,66960.0
2020-04-13 13:05:00,45.44,45.49,45.33,45.48,152798.0,44.4173,44.4661,44.3097,44.4564,152798.0
2020-04-13 13:10:00,45.48,45.5,45.36,45.44,127248.0,44.4564,44.4759,44.3391,44.4173,127248.0
2020-04-13 13:15:00,45.44,45.47,45.28,45.4,118662.0,44.4173,44.4466,44.2609,44.3782,118662.0
2020-04-13 13:20:00,45.41,45.42,45.26,45.32,110068.0,44.3879,44.3977,44.2413,44.3,110068.0
2020-04-13 13:25:00,45.33,45.38,45.27,45.27,137093.0,44.3097,44.3586,44.2511,44.2511,137093.0
2020-04-13 13:30:00,45.27,45.41,45.24,45.38,154442.0,44.2511,44.3879,44.2218,44.3586,154442.0
2020-04-13 13:35:00,45.38,45.59,45.32,45.58,217040.0,44.3586,44.5639,44.3,44.5541,217040.0
2020-04-13 13:40:00,45.57,45.79,45.57,45.75,259939.0,44.5443,44.7594,44.5443,44.7203,259939.0
2020-04-13 13:45:00,45.75,45.84,45.67,45.68,259685.0,44.7203,44.8083,44.6421,44.6519,259685.0
2020-04-13 13:50:00,45.67,45.76,45.65,45.73,140964.0,44.6421,44.7301,44.6225,44.7007,140964.0
2020-04-13 13:55:00,45.73,45.8,45.67,45.71,167543.0,44.7007,44.7692,44.6421,44.6812,167543.0
2020-04-13 14:00:00,45.71,45.81,45.63,45.78,211708.0,44.6812,44.7789,44.603,44.7496,211708.0
2020-04-13 14:05:00,45.77,45.89,45.74,45.84,349660.0,44.7398,44.8571,44.7105,44.8083,349660.0
2020-04-13 14:10:00,45.84,45.88,45.55,45.58,285720.0,44.8083,44.8474,44.5248,44.5541,285720.0
2020-04-13 14:15:00,45.6,45.75,45.58,45.75,146018.0,44.5737,44.7203,44.5541,44.7203,146018.0
2020-04-13 14:20:00,45.75,45.75,45.61,45.67,131265.0,44.7203,44.7203,44.5834,44.6421,131265.0
2020-04-13 14:25:00,45.68,45.75,45.56,45.72,142391.0,44.6519,44.7203,44.5346,44.691,142391.0
2020-04-13 14:30:00,45.73,45.85,45.72,45.78,155857.0,44.7007,44.818,44.691,44.7496,155857.0
2020-04-13 14:35:00,45.78,45.79,45.64,45.65,119094.0,44.7496,44.7594,44.6128,44.6225,119094.0
2020-04-13 14:40:00,45.66,45.68,45.54,45.6,139149.0,44.6323,44.6519,44.515,44.5737,139149.0
2020-04-13 14:45:00,45.6,45.82,45.58,45.77,163998.0,44.5737,44.7887,44.5541,44.7398,163998.0
2020-04-13 14:50:00,45.78,45.82,45.72,45.78,141320.0,44.7496,44.7887,44.691,44.7496,141320.0
2020-04-13 14:55:00,45.79,45.95,45.77,45.92,257255.0,44.7594,44.9158,44.7398,44.8865,257255.0
2020-04-13 15:00:00,45.91,45.92,45.7,45.78,197761.0,44.8767,44.8865,44.6714,44.7496,197761.0
2020-04-13 15:05:00,45.78,45.88,45.75,45.78,198181.0,44.7496,44.8474,44.7203,44.7496,198181.0
2020-04-13 15:10:00,45.78,45.87,45.75,45.81,132619.0,44.7496,44.8376,44.7203,44.7789,132619.0
2020-04-13 15:15:00,45.81,46.08,45.73,46.08,306112.0,44.7789,45.0429,44.7007,45.0429,306112.0
2020-04-13 15:20:00,46.07,46.12,45.97,46.04,267535.0,45.0331,45.082,44.9353,45.0038,267535.0
2020-04-13 15:25:00,46.05,46.11,45.98,46.11,192133.0,45.0135,45.0722,44.9451,45.0722,192133.0
2020-04-13 15:30:00,46.11,46.2,46.09,46.17,544602.0,45.0722,45.1602,45.0526,45.1308,544602.0
2020-04-13 15:35:00,46.17,46.27,46.12,46.23,364895.0,45.1308,45.2286,45.082,45.1895,364895.0
2020-04-13 15:40:00,46.24,46.39,46.16,46.37,319853.0,45.1993,45.3459,45.1211,45.3263,319853.0
2020-04-13 15:45:00,46.37,46.39,46.11,46.33,417961.0,45.3263,45.3459,45.0722,45.2872,417961.0
2020-04-13 15:50:00,46.34,46.37,45.92,46.09,906071.0,45.297,45.3263,44.8865,45.0526,906071.0
2020-04-13 15:55:00,46.1,46.19,46.01,46.16,967885.0,45.0624,45.1504,44.9744,45.1211,967885.0
2020-04-14 09:30:00,47.0,47.28,46.62,47.08,1013240.0,45.9422,46.2158,45.5707,46.0203,1013240.0
2020-04-14 09:35:00,47.06,47.26,47.05,47.17,688754.0,46.0008,46.1963,45.991,46.1083,688754.0
2020-04-14 09:40:00,47.16,47.58,47.02,47.53,661937.0,46.0985,46.5091,45.9617,46.4602,661937.0
2020-04-14 09:45:00,47.54,47.88,47.53,47.87,548645.0,46.47,46.8023,46.4602,46.7926,548645.0
2020-04-14 09:50:00,47.88,48.04,47.85,47.96,822164.0,46.8023,46.9587,46.773,46.8805,822164.0
2020-04-14 09:55:00,47.96,48.27,47.92,48.27,658486.0,46.8805,47.1836,46.8414,47.1836,658486.0
2020-04-14 10:00:00,48.28,48.38,47.86,47.9,577575.0,47.1933,47.2911,46.7828,46.8219,577575.0
2020-04-14 10:05:00,47.9,47.95,47.7,47.91,432604.0,46.8219,46.8708,46.6264,46.8317,432604.0
2020-04-14 10:10:00,47.92,48.04,47.78,47.91,436631.0,46.8414,46.9587,46.7046,46.8317,436631.0
2020-04-14 10:15:00,47.91,48.22,47.9,48.09,341038.0,46.8317,47.1347,46.8219,47.0076,341038.0
2020-04-14 10:20:00,48.09,48.19,48.04,48.16,324750.0,47.0076,47.1054,46.9587,47.076,324750.0
2020-04-14 10:25:00,48.16,48.37,48.04,48.09,455097.0,47.076,47.2813,46.9587,47.0076,455097.0
2020-04-14 10:30:00,48.1,48.12,47.88,47.9,188643.0,47.0174,47.0369,46.8023,46.8219,188643.0
2020-04-14 10:35:00,47.9,47.93,47.73,47.78,224976.0,46.8219,46.8512,46.6557,46.7046,224976.0
2020-04-14 10:40:00,47.79,47.84,47.59,47.69,423020.0,46.7144,46.7632,46.5189,46.6166,423020.0
2020-04-14 10:45:00,47.7,47.86,47.65,47.69,296894.0,46.6264,46.7828,46.5775,46.6166,296894.0
2020-04-14 10:50:00,47.69,47.74,47.43,47.45,308193.0,46.6166,46.6655,46.3625,46.382,308193.0
2020-04-14 10:55:00,47.45,47.46,47.22,47.26,297733.0,46.382,46.3918,46.1572,46.1963,297733.0
2020-04-14 11:00:00,47.26,47.43,47.15,47.16,375635.0,46.1963,46.3625,46.0888,46.0985,375635.0
2020-04-14 11:05:00,47.16,47.28,46.94,47.03,386446.0,46.0985,46.2158,45.8835,45.9715,386446.0
2020-04-14 11:10:00,47.03,47.13,46.84,47.06,309937.0,45.9715,46.0692,45.7858,46.0008,309937.0
2020-04-14 11:15:00,47.06,47.16,46.96,46.96,301790.0,46.0008,46.0985,45.9031,45.9031,301790.0
2020-04-14 11:20:00,46.97,47.39,46.97,47.35,343672.0,45.9128,46.3234,45.9128,46.2843,343672.0
2020-04-14 11:25:00,47.35,47.51,47.29,47.46,251318.0,46.2843,46.4407,46.2256,46.3918,251318.0
2020-04-14 11:30:00,47.46,47.56,47.44,47.46,246767.0,46.3918,46.4895,46.3722,46.3918,246767.0
2020-04-14 11:35:00,47.46,47.53,47.38,47.41,215027.0,46.3918,46.4602,46.3136,46.3429,215027.0
2020-04-14 11:40:00,47.41,47.5,47.29,47.37,215221.0,46.3429,46.4309,46.2256,46.3038,215221.0
2020-04-14 11:45:00,47.37,47.4,47.29,47.32,157681.0,46.3038,46.3331,46.2256,46.2549,157681.0
2020-04-14 11:50:00,47.32,47.35,47.2,47.27,235560.0,46.2549,46.2843,46.1376,46.2061,235560.0
2020-04-14 11:55:00,47.26,47.29,47.1,47.24,221424.0,46.1963,46.2256,46.0399,46.1767,221424.0
2020-04-14 12:00:00,47.23,47.53,47.23,47.47,300264.0,46.167,46.4602,46.167,46.4016,300264.0
2020-04-14 12:05:00,47.48,47.54,47.39,47.48,147365.0,46.4113,46.47,46.3234,46.4113,147365.0
2020-04-14 12:10:00,47.49,47.5,47.25,47.26,203584.0,46.4211,46.4309,46.1865,46.1963,203584.0
2020-04-14 12:15:00,47.26,47.48,47.25,47.46,221387.0,46.1963,46.4113,46.1865,46.3918,221387.0
2020-04-14 12:20:00,47.46,47.52,47.39,47.41,185384.0,46.3918,46.4504,46.3234,46.3429,185384.0
2020-04-14 12:25:00,47.4,47.41,47.28,47.33,128668.0,46.3331,46.3429,46.2158,46.2647,128668.0
2020-04-14 12:30:00,47.34,47.41,47.23,47.24,122843.0,46.2745,46.3429,46.167,46.1767,122843.0
2020-04-14 12:35:00,47.24,47.31,47.2,47.2,157581.0,46.1767,46.2452,46.1376,46.1376,157581.0
2020-04-14 12:40:00,47.19,47.26,47.16,47.18,158067.0,46.1279,46.1963,46.0985,46.1181,158067.0
2020-04-14 12:45:00,47.19,47.29,47.17,47.22,145586.0,46.1279,46.2256,46.1083,46.1572,145586.0
2020-04-14 12:50:00,47.22,47.42,47.19,47.42,137975.0,46.1572,46.3527,46.1279,46.3527,137975.0
2020-04-14 12:55:00,47.41,47.44,47.27,47.28,167745.0,46.3429,46.3722,46.2061,46.2158,167745.0
2020-04-14 13:00:00,47.29,47.29,47.11,47.17,168944.0,46.2256,46.2256,46.0497,46.1083,168944.0
2020-04-14 13:05:00,47.16,47.21,47.13,47.13,115589.0,46.0985,46.1474,46.0692,46.0692,115589.0
2020-04-14 13:10:00,47.14,47.28,47.13,47.19,124451.0,46.079,46.2158,46.0692,46.1279,124451.0
2020-04-14 13:15:00,47.2,47.25,47.16,47.21,77677.0,46.1376,46.1865,46.0985,46.1474,77677.0
2020-04-14 13:20:00,47.21,47.35,47.19,47.34,92429.0,46.1474,46.2843,46.1279,46.2745,92429.0
2020-04-14 13:25:00,47.34,47.35,47.28,47.3,69011.0,46.2745,46.2843,46.2158,46.2354,69011.0
2020-04-14 13:30:00,47.31,47.47,47.31,47.43,138153.0,46.2452,46.4016,46.2452,46.3625,138153.0
2020-04-14 13:35:00,47.42,47.46,47.37,47.41,105102.0,46.3527,46.3918,46.3038,46.3429,105102.0
2020-04-14 13:40:00,47.41,47.43,47.3,47.35,158066.0,46.3429,46.3625,46.2354,46.2843,158066.0
2020-04-14 13:45:00,47.36,47.47,47.35,47.44,99994.0,46.294,46.4016,46.2843,46.3722,99994.0
2020-04-14 13:50:00,47.44,47.55,47.42,47.48,148221.0,46.3722,46.4798,46.3527,46.4113,148221.0
2020-04-14 13:55:00,47.48,47.49,47.41,47.44,91681.0,46.4113,46.4211,46.3429,46.3722,91681.0
2020-04-14 14:00:00,47.45,47.47,47.37,47.43,116663.0,46.382,46.4016,46.3038,46.3625,116663.0
2020-04-14 14:05:00,47.43,47.55,47.38,47.5,136494.0,46.3625,46.4798,46.3136,46.4309,136494.0
2020-04-14 14:10:00,47.5,47.54,47.39,47.43,137235.0,46.4309,46.47,46.3234,46.3625,137235.0
2020-04-14 14:15:00,47.43,47.5,47.32,47.4,255968.0,46.3625,46.4309,46.2549,46.3331,255968.0
2020-04-14 14:20:00,47.39,47.46,47.35,47.42,141729.0,46.3234,46.3918,46.2843,46.3527,141729.0
2020-04-14 14:25:00,47.41,47.42,47.35,47.41,178985.0,46.3429,46.3527,46.2843,46.3429,178985.0
2020-04-14 14:30:00,47.41,47.48,47.39,47.42,142461.0,46.3429,46.4113,46.3234,46.3527,142461.0
2020-04-14 14:35:00,47.41,47.5,47.41,47.48,150913.0,46.3429,46.4309,46.3429,46.4113,150913.0
2020-04-14 14:40:00,47.48,47.57,47.41,47.41,136402.0,46.4113,46.4993,46.3429,46.3429,136402.0
2020-04-14 14:45:00,47.42,47.47,47.31,47.35,220187.0,46.3527,46.4016,46.2452,46.2843,220187.0
2020-04-14 14:50:00,47.36,47.46,47.34,47.45,229355.0,46.294,46.3918,46.2745,46.382,229355.0
2020-04-14 14:55:00,47.45,47.52,47.43,47.48,179747.0,46.382,46.4504,46.3625,46.4113,179747.0
2020-04-14 15:00:00,47.47,47.47,47.33,47.39,191338.0,46.4016,46.4016,46.2647,46.3234,191338.0
2020-04-14 15:05:00,47.39,47.45,47.35,47.44,216466.0,46.3234,46.382,46.2843,46.3722,216466.0
2020-04-14 15:10:00,47.43,47.45,47.34,47.39,141326.0,46.3625,46.382,46.2745,46.3234,141326.0
2020-04-14 15:15:00,47.4,47.43,47.27,47.42,389150.0,46.3331,46.3625,46.2061,46.3527,389150.0
2020-04-14 15:20:00,47.42,47.43,47.32,47.37,194472.0,46.3527,46.3625,46.2549,46.3038,194472.0
2020-04-14 15:25:00,47.36,47.52,47.34,47.5,272663.0,46.294,46.4504,46.2745,46.4309,272663.0
2020-04-14 15:30:00,47.49,47.63,47.46,47.54,282398.0,46.4211,46.558,46.3918,46.47,282398.0
2020-04-14 15:35:00,47.53,47.59,47.5,47.55,215658.0,46.4602,46.5189,46.4309,46.4798,215658.0
2020-04-14 15:40:00,47.55,47.67,47.51,47.51,336020.0,46.4798,46.5971,46.4407,46.4407,336020.0
2020-04-14 15:45:00,47.52,47.67,47.48,47.54,462642.0,46.4504,46.5971,46.4113,46.47,462642.0
2020-04-14 15:50:00,47.54,47.63,47.37,47.57,569171.0,46.47,46.558,46.3038,46.4993,569171.0
2020-04-14 15:55:00,47.57,47.64,47.52,47.63,829839.0,46.4993,46.5677,46.4504,46.558,829839.0
2020-04-15 09:30:00,46.45,46.54,46.07,46.45,1050119.0,45.4045,45.4925,45.0331,45.4045,1050119.0
2020-04-15 09:35:00,46.45,46.5,46.19,46.33,629595.0,45.4045,45.4534,45.1504,45.2872,629595.0
2020-04-15 09:40:00,46.31,46.38,45.86,45.93,556917.0,45.2677,45.3361,44.8278,44.8962,556917.0
2020-04-15 09:45:00,45.94,46.23,45.89,46.15,460283.0,44.906,45.1895,44.8571,45.1113,460283.0
2020-04-15 09:50:00,46.16,46.19,45.9,45.95,295270.0,45.1211,45.1504,44.8669,44.9158,295270.0
2020-04-15 09:55:00,45.93,46.16,45.88,46.04,334817.0,44.8962,45.1211,44.8474,45.0038,334817.0
2020-04-15 10:00:00,46.04,46.06,45.91,45.91,347677.0,45.0038,45.0233,44.8767,44.8767,347677.0
2020-04-15 10:05:00,45.91,46.18,45.88,46.08,375334.0,44.8767,45.1406,44.8474,45.0429,375334.0
2020-04-15 10:10:00,46.07,46.23,46.03,46.16,303017.0,45.0331,45.1895,44.994,45.1211,303017.0
2020-04-15 10:15:00,46.16,46.2,46.03,46.15,284414.0,45.1211,45.1602,44.994,45.1113,284414.0
2020-04-15 10:20:00,46.16,46.18,45.94,45.99,180968.0,45.1211,45.1406,44.906,44.9549,180968.0
2020-04-15 10:25:00,45.98,46.0,45.78,45.84,412757.0,44.9451,44.9647,44.7496,44.8083,412757.0
2020-04-15 10:30:00,45.82,45.99,45.69,45.73,442773.0,44.7887,44.9549,44.6616,44.7007,442773.0
2020-04-15 10:35:00,45.72,45.88,45.63,45.7,344821.0,44.691,44.8474,44.603,44.6714,344821.0
2020-04-15 10:40:00,45.7,45.91,45.69,45.79,219915.0,44.6714,44.8767,44.6616,44.7594,219915.0
2020-04-15 10:45:00,45.79,45.9,45.75,45.86,218382.0,44.7594,44.8669,44.7203,44.8278,218382.0
2020-04-15 10:50:00,45.86,45.89,45.78,45.88,250298.0,44.8278,44.8571,44.7496,44.8474,250298.0
2020-04-15 10:55:00,45.88,46.04,45.82,45.92,250851.0,44.8474,45.0038,44.7887,44.8865,250851.0
2020-04-15 11:00:00,45.93,46.01,45.82,45.84,190215.0,44.8962,44.9744,44.7887,44.8083,190215.0
2020-04-15 11:05:00,45.83,45.9,45.78,45.87,244874.0,44.7985,44.8669,44.7496,44.8376,244874.0
2020-04-15 11:10:00,45.89,46.05,45.89,45.96,368653.0,44.8571,45.0135,44.8571,44.9256,368653.0
2020-04-15 11:15:00,45.98,46.02,45.92,45.98,120884.0,44.9451,44.9842,44.8865,44.9451,120884.0
2020-04-15 11:20:00,45.97,45.97,45.8,45.81,215735.0,44.9353,44.9353,44.7692,44.7789,215735.0
2020-04-15 11:25:00,45.81,45.9,45.78,45.87,123319.0,44.7789,44.8669,44.7496,44.8376,123319.0
2020-04-15 11:30:00,45.87,46.05,45.86,46.03,215107.0,44.8376,45.0135,44.8278,44.994,215107.0
2020-04-15 11:35:00,46.01,46.04,45.88,45.9,170158.0,44.9744,45.0038,44.8474,44.8669,170158.0
2020-04-15 11:40:00,45.9,45.93,45.77,45.85,125709.0,44.8669,44.8962,44.7398,44.818,125709.0
2020-04-15 11:45:00,45.85,45.89,45.75,45.8,129739.0,44.818,44.8571,44.7203,44.7692,129739.0
2020-04-15 11:50:00,45.81,45.97,45.81,45.88,180998.0,44.7789,44.9353,44.7789,44.8474,180998.0
2020-04-15 11:55:00,45.87,45.98,45.86,45.9,113348.0,44.8376,44.9451,44.8278,44.8669,113348.0
2020-04-15 12:00:00,45.9,46.33,45.85,46.32,443010.0,44.8669,45.2872,44.818,45.2775,443010.0
2020-04-15 12:05:00,46.3,46.31,46.08,46.1,232233.0,45.2579,45.2677,45.0429,45.0624,232233.0
2020-04-15 12:10:00,46.1,46.14,46.01,46.12,118189.0,45.0624,45.1015,44.9744,45.082,118189.0
2020-04-15 12:15:00,46.12,46.2,46.05,46.06,134455.0,45.082,45.1602,45.0135,45.0233,134455.0
2020-04-15 12:20:00,46.07,46.19,46.07,46.15,105396.0,45.0331,45.1504,45.0331,45.1113,105396.0
2020-04-15 12:25:00,46.15,46.23,46.07,46.11,166095.0,45.1113,45.1895,45.0331,45.0722,166095.0
2020-04-15 12:30:00,46.11,46.22,46.09,46.18,97934.0,45.0722,45.1797,45.0526,45.1406,97934.0
2020-04-15 12:35:00,46.17,46.24,46.16,46.18,93661.0,45.1308,45.1993,45.1211,45.1406,93661.0
2020-04-15 12:40:00,46.17,46.31,46.12,46.3,185862.0,45.1308,45.2677,45.082,45.2579,185862.0
2020-04-15 12:45:00,46.3,46.42,46.29,46.35,217288.0,45.2579,45.3752,45.2481,45.3068,217288.0
2020-04-15 12:50:00,46.35,46.46,46.31,46.36,248548.0,45.3068,45.4143,45.2677,45.3166,248548.0
2020-04-15 12:55:00,46.35,46.38,46.3,46.3,139513.0,45.3068,45.3361,45.2579,45.2579,139513.0
2020-04-15 13:00:00,46.3,46.35,46.23,46.24,136599.0,45.2579,45.3068,45.1895,45.1993,136599.0
2020-04-15 13:05:00,46.25,46.28,46.18,46.25,102097.0,45.209,45.2384,45.1406,45.209,102097.0
2020-04-15 13:10:00,46.25,46.34,46.24,46.34,97587.0,45.209,45.297,45.1993,45.297,97587.0
2020-04-15 13:15:00,46.34,46.36,46.25,46.33,113900.0,45.297,45.3166,45.209,45.2872,113900.0
2020-04-15 13:20:00,46.32,46.32,46.19,46.22,103414.0,45.2775,45.2775,45.1504,45.1797,103414.0
2020-04-15 13:25:00,46.21,46.26,46.09,46.15,89615.0,45.1699,45.2188,45.0526,45.1113,89615.0
2020-04-15 13:30:00,46.16,46.17,46.09,46.14,99452.0,45.1211,45.1308,45.0526,45.1015,99452.0
2020-04-15 13:35:00,46.13,46.27,46.06,46.13,137304.0,45.0917,45.2286,45.0233,45.0917,137304.0
2020-04-15 13:40:00,46.12,46.19,46.06,46.15,106190.0,45.082,45.1504,45.0233,45.1113,106190.0
2020-04-15 13:45:00,46.16,46.24,46.14,46.2,118482.0,45.1211,45.1993,45.1015,45.1602,118482.0
2020-04-15 13:50:00,46.2,46.24,46.09,46.1,83428.0,45.1602,45.1993,45.0526,45.0624,83428.0
2020-04-15 13:55:00,46.1,46.2,46.09,46.15,89820.0,45.0624,45.1602,45.0526,45.1113,89820.0
2020-04-15 14:00:00,46.16,46.32,46.16,46.24,165461.0,45.1211,45.2775,45.1211,45.1993,165461.0
2020-04-15 14:05:00,46.23,46.29,46.18,46.19,120640.0,45.1895,45.2481,45.1406,45.1504,120640.0
2020-04-15 14:10:00,46.19,46.32,46.16,46.29,103577.0,45.1504,45.2775,45.1211,45.2481,103577.0
2020-04-15 14:15:00,46.3,46.46,46.24,46.46,241165.0,45.2579,45.4143,45.1993,45.4143,241165.0
2020-04-15 14:20:00,46.46,46.59,46.45,46.53,259482.0,45.4143,45.5414,45.4045,45.4827,259482.0
2020-04-15 14:25:00,46.53,46.62,46.44,46.59,253006.0,45.4827,45.5707,45.3948,45.5414,253006.0
2020-04-15 14:30:00,46.59,46.61,46.46,46.56,172121.0,45.5414,45.5609,45.4143,45.5121,172121.0
2020-04-15 14:35:00,46.55,46.65,46.52,46.63,141897.0,45.5023,45.6,45.473,45.5805,141897.0
2020-04-15 14:40:00,46.62,46.63,46.53,46.57,136219.0,45.5707,45.5805,45.4827,45.5218,136219.0
2020-04-15 14:45:00,46.56,46.6,46.48,46.55,115774.0,45.5121,45.5512,45.4339,45.5023,115774.0
2020-04-15 14:50:00,46.54,46.54,46.39,46.4,131335.0,45.4925,45.4925,45.3459,45.3557,131335.0
2020-04-15 14:55:00,46.41,46.58,46.4,46.57,148344.0,45.3654,45.5316,45.3557,45.5218,148344.0
2020-04-15 15:00:00,46.57,46.66,46.51,46.55,122980.0,45.5218,45.6098,45.4632,45.5023,122980.0
2020-04-15 15:05:00,46.55,46.55,46.27,46.27,245181.0,45.5023,45.5023,45.2286,45.2286,245181.0
2020-04-15 15:10:00,46.28,46.32,46.19,46.29,148332.0,45.2384,45.2775,45.1504,45.2481,148332.0
2020-04-15 15:15:00,46.29,46.52,46.26,46.5,222374.0,45.2481,45.473,45.2188,45.4534,222374.0
2020-04-15 15:20:00,46.5,46.56,46.43,46.49,160179.0,45.4534,45.5121,45.385,45.4436,160179.0
2020-04-15 15:25:00,46.49,46.55,46.44,46.53,126180.0,45.4436,45.5023,45.3948,45.4827,126180.0
2020-04-15 15:30:00,46.53,46.56,46.4,46.52,256756.0,45.4827,45.5121,45.3557,45.473,256756.0
2020-04-15 15:35:00,46.51,46.65,46.49,46.6,204271.0,45.4632,45.6,45.4436,45.5512,204271.0
2020-04-15 15:40:00,46.6,46.61,46.4,46.56,207366.0,45.5512,45.5609,45.3557,45.5121,207366.0
2020-04-15 15:45:00,46.56,46.64,46.54,46.61,195895.0,45.5121,45.5903,45.4925,45.5609,195895.0
2020-04-15 15:50:00,46.61,46.62,46.41,46.41,410727.0,45.5609,45.5707,45.3654,45.3654,410727.0
2020-04-15 15:55:00,46.41,46.47,46.35,46.43,787482.0,45.3654,45.4241,45.3068,45.385,787482.0
2020-04-16 09:30:00,47.02,47.2,46.03,46.04,968218.0,45.9617,46.1376,44.994,45.0038,968218.0
2020-04-16 09:35:00,46.02,46.38,45.91,46.35,447410.0,44.9842,45.3361,44.8767,45.3068,447410.0
2020-04-16 09:40:00,46.37,46.65,46.31,46.43,394755.0,45.3263,45.6,45.2677,45.385,394755.0
2020-04-16 09:45:00,46.44,46.5,46.08,46.12,437612.0,45.3948,45.4534,45.0429,45.082,437612.0
2020-04-16 09:50:00,46.1,46.14,45.75,45.86,481748.0,45.0624,45.1015,44.7203,44.8278,481748.0
2020-04-16 09:55:00,45.86,45.9,45.5,45.52,611782.0,44.8278,44.8669,44.4759,44.4955,611782.0
2020-04-16 10:00:00,45.51,45.62,45.24,45.25,569619.0,44.4857,44.5932,44.2218,44.2315,569619.0
2020-04-16 10:05:00,45.26,45.48,45.23,45.39,656355.0,44.2413,44.4564,44.212,44.3684,656355.0
2020-04-16 10:10:00,45.39,45.39,45.12,45.24,449336.0,44.3684,44.3684,44.1045,44.2218,449336.0
2020-04-16 10:15:00,45.24,45.41,45.21,45.31,330317.0,44.2218,44.3879,44.1924,44.2902,330317.0
2020-04-16 10:20:00,45.31,45.6,45.29,45.55,314481.0,44.2902,44.5737,44.2706,44.5248,314481.0
2020-04-16 10:25:00,45.55,45.76,45.36,45.7,377998.0,44.5248,44.7301,44.3391,44.6714,377998.0
2020-04-16 10:30:00,45.7,45.88,45.62,45.65,459578.0,44.6714,44.8474,44.5932,44.6225,459578.0
2020-04-16 10:35:00,45.65,45.72,45.36,45.42,350916.0,44.6225,44.691,44.3391,44.3977,350916.0
2020-04-16 10:40:00,45.44,45.72,45.37,45.62,254626.0,44.4173,44.691,44.3488,44.5932,254626.0
2020-04-16 10:45:00,45.62,45.79,45.55,45.79,217726.0,44.5932,44.7594,44.5248,44.7594,217726.0
2020-04-16 10:50:00,45.78,45.78,45.65,45.7,225731.0,44.7496,44.7496,44.6225,44.6714,225731.0
2020-04-16 10:55:00,45.71,45.97,45.69,45.92,265213.0,44.6812,44.9353,44.6616,44.8865,265213.0
2020-04-16 11:00:00,45.93,46.0,45.84,45.98,236940.0,44.8962,44.9647,44.8083,44.9451,236940.0
2020-04-16 11:05:00,45.98,46.24,45.96,46.15,277511.0,44.9451,45.1993,44.9256,45.1113,277511.0
2020-04-16 11:10:00,46.16,46.27,46.02,46.04,289433.0,45.1211,45.2286,44.9842,45.0038,289433.0
2020-04-16 11:15:00,46.05,46.17,46.03,46.15,397191.0,45.0135,45.1308,44.994,45.1113,397191.0
2020-04-16 11:20:00,46.15,46.22,46.08,46.22,169118.0,45.1113,45.1797,45.0429,45.1797,169118.0
2020-04-16 11:25:00,46.22,46.26,46.15,46.15,174945.0,45.1797,45.2188,45.1113,45.1113,174945.0
2020-04-16 11:30:00,46.16,46.17,45.9,45.93,262790.0,45.1211,45.1308,44.8669,44.8962,262790.0
2020-04-16 11:35:00,45.93,45.96,45.8,45.88,129546.0,44.8962,44.9256,44.7692,44.8474,129546.0
2020-04-16 11:40:00,45.88,45.97,45.85,45.88,152042.0,44.8474,44.9353,44.818,44.8474,152042.0
2020-04-16 11:45:00,45.88,45.96,45.78,45.79,206396.0,44.8474,44.9256,44.7496,44.7594,206396.0
2020-04-16 11:50:00,45.79,46.05,45.73,46.02,399461.0,44.7594,45.0135,44.7007,44.9842,399461.0
2020-04-16 11:55:00,46.04,46.04,45.86,45.9,197826.0,45.0038,45.0038,44.8278,44.8669,197826.0
2020-04-16 12:00:00,45.89,45.94,45.72,45.8,309336.0,44.8571,44.906,44.691,44.7692,309336.0
2020-04-16 12:05:00,45.81,45.82,45.7,45.78,220725.0,44.7789,44.7887,44.6714,44.7496,220725.0
2020-04-16 12:10:00,45.78,45.81,45.61,45.63,190171.0,44.7496,44.7789,44.5834,44.603,190171.0
2020-04-16 12:15:00,45.63,45.63,45.38,45.42,273360.0,44.603,44.603,44.3586,44.3977,273360.0
2020-04-16 12:20:00,45.43,45.43,45.19,45.2,364103.0,44.4075,44.4075,44.1729,44.1827,364103.0
2020-04-16 12:25:00,45.21,45.33,45.09,45.31,308802.0,44.1924,44.3097,44.0751,44.2902,308802.0
2020-04-16 12:30:00,45.31,45.31,44.66,44.93,944619.0,44.2902,44.2902,43.6548,43.9187,944619.0
2020-04-16 12:35:00,44.93,44.98,44.72,44.98,459475.0,43.9187,43.9676,43.7135,43.9676,459475.0
2020-04-16 12:40:00,44.96,45.09,44.9,45.05,202431.0,43.9481,44.0751,43.8894,44.036,202431.0
2020-04-16 12:45:00,45.05,45.08,44.91,44.95,130954.0,44.036,44.0654,43.8992,43.9383,130954.0
2020-04-16 12:50:00,44.95,45.02,44.87,44.99,150652.0,43.9383,44.0067,43.8601,43.9774,150652.0
2020-04-16 12:55:00,44.98,45.06,44.9,44.99,175506.0,43.9676,44.0458,43.8894,43.9774,175506.0
2020-04-16 13:00:00,44.99,45.05,44.89,44.9,150069.0,43.9774,44.036,43.8796,43.8894,150069.0
2020-04-16 13:05:00,44.91,45.06,44.9,44.97,163593.0,43.8992,44.0458,43.8894,43.9578,163593.0
2020-04-16 13:10:00,44.98,45.01,44.83,44.93,201042.0,43.9676,43.9969,43.821,43.9187,201042.0
2020-04-16 13:15:00,44.92,45.03,44.9,45.02,120550.0,43.909,44.0165,43.8894,44.0067,120550.0
2020-04-16 13:20:00,45.01,45.03,44.9,44.97,135918.0,43.9969,44.0165,43.8894,43.9578,135918.0
2020-04-16 13:25:00,44.97,45.12,44.89,45.11,142806.0,43.9578,44.1045,43.8796,44.0947,142806.0
2020-04-16 13:30:00,45.1,45.16,45.07,45.1,105018.0,44.0849,44.1436,44.0556,44.0849,105018.0
2020-04-16 13:35:00,45.1,45.17,45.01,45.01,80661.0,44.0849,44.1533,43.9969,43.9969,80661.0
2020-04-16 13:40:00,45.02,45.12,44.94,45.11,110011.0,44.0067,44.1045,43.9285,44.0947,110011.0
2020-04-16 13:45:00,45.11,45.12,44.99,45.0,70757.0,44.0947,44.1045,43.9774,43.9872,70757.0
2020-04-16 13:50:00,44.99,45.03,44.8,44.84,117195.0,43.9774,44.0165,43.7917,43.8308,117195.0
2020-04-16 13:55:00,44.84,44.91,44.81,44.82,152332.0,43.8308,43.8992,43.8014,43.8112,152332.0
2020-04-16 14:00:00,44.83,44.93,44.72,44.92,245584.0,43.821,43.9187,43.7135,43.909,245584.0
2020-04-16 14:05:00,44.93,45.18,44.91,45.14,266335.0,43.9187,44.1631,43.8992,44.124,266335.0
2020-04-16 14:10:00,45.14,45.16,45.06,45.13,112845.0,44.124,44.1436,44.0458,44.1142,112845.0
2020-04-16 14:15:00,45.13,45.19,45.08,45.13,154747.0,44.1142,44.1729,44.0654,44.1142,154747.0
2020-04-16 14:20:00,45.12,45.12,44.99,45.01,205010.0,44.1045,44.1045,43.9774,43.9969,205010.0
2020-04-16 14:25:00,45.01,45.24,44.98,45.19,199311.0,43.9969,44.2218,43.9676,44.1729,199311.0
2020-04-16 14:30:00,45.19,45.25,45.16,45.17,131415.0,44.1729,44.2315,44.1436,44.1533,131415.0
2020-04-16 14:35:00,45.17,45.36,45.16,45.33,252921.0,44.1533,44.3391,44.1436,44.3097,252921.0
2020-04-16 14:40:00,45.33,45.41,45.22,45.31,257300.0,44.3097,44.3879,44.2022,44.2902,257300.0
2020-04-16 14:45:00,45.32,45.34,45.07,45.07,161593.0,44.3,44.3195,44.0556,44.0556,161593.0
2020-04-16 14:50:00,45.07,45.11,44.97,45.07,230794.0,44.0556,44.0947,43.9578,44.0556,230794.0
2020-04-16 14:55:00,45.07,45.11,45.04,45.04,96537.0,44.0556,44.0947,44.0263,44.0263,96537.0
2020-04-16 15:00:00,45.05,45.08,44.83,44.84,298692.0,44.036,44.0654,43.821,43.8308,298692.0
2020-04-16 15:05:00,44.84,44.89,44.75,44.76,316029.0,43.8308,43.8796,43.7428,43.7526,316029.0
2020-04-16 15:10:00,44.76,44.9,44.73,44.87,259955.0,43.7526,43.8894,43.7232,43.8601,259955.0
2020-04-16 15:15:00,44.87,44.95,44.84,44.92,174363.0,43.8601,43.9383,43.8308,43.909,174363.0
2020-04-16 15:20:00,44.93,45.09,44.89,45.08,197636.0,43.9187,44.0751,43.8796,44.0654,197636.0
2020-04-16 15:25:00,45.09,45.23,45.0,45.23,219554.0,44.0751,44.212,43.9872,44.212,219554.0
2020-04-16 15:30:00,45.23,45.41,45.23,45.41,272818.0,44.212,44.3879,44.212,44.3879,272818.0
2020-04-16 15:35:00,45.41,45.49,45.35,45.4,328131.0,44.3879,44.4661,44.3293,44.3782,328131.0
2020-04-16 15:40:00,45.41,45.51,45.35,45.35,371928.0,44.3879,44.4857,44.3293,44.3293,371928.0
2020-04-16 15:45:00,45.36,45.46,45.35,45.37,313005.0,44.3391,44.4368,44.3293,44.3488,313005.0
2020-04-16 15:50:00,45.36,45.71,45.35,45.7,666742.0,44.3391,44.6812,44.3293,44.6714,666742.0
2020-04-16 15:55:00,45.69,45.7,45.47,45.52,830067.0,44.6616,44.6714,44.4466,44.4955,830067.0
2020-04-17 09:30:00,46.78,46.89,46.07,46.17,1651763.0,45.7271,45.8346,45.0331,45.1308,1651763.0
2020-04-17 09:35:00,46.15,46.17,45.67,45.86,788729.0,45.1113,45.1308,44.6421,44.8278,788729.0
2020-04-17 09:40:00,45.84,46.05,45.73,45.99,478259.0,44.8083,45.0135,44.7007,44.9549,478259.0
2020-04-17 09:45:00,45.98,46.08,45.86,45.91,364744.0,44.9451,45.0429,44.8278,44.8767,364744.0
2020-04-17 09:50:00,45.91,45.94,45.73,45.81,367431.0,44.8767,44.906,44.7007,44.7789,367431.0
2020-04-17 09:55:00,45.82,46.14,45.79,46.08,267256.0,44.7887,45.1015,44.7594,45.0429,267256.0
2020-04-17 10:00:00,46.08,46.31,46.0,46.11,419843.0,45.0429,45.2677,44.9647,45.0722,419843.0
2020-04-17 10:05:00,46.11,46.18,45.94,45.95,331486.0,45.0722,45.1406,44.906,44.9158,331486.0
2020-04-17 10:10:00,45.95,46.06,45.6,45.72,506979.0,44.9158,45.0233,44.5737,44.691,506979.0
2020-04-17 10:15:00,45.71,45.76,45.54,45.64,415035.0,44.6812,44.7301,44.515,44.6128,415035.0
2020-04-17 10:20:00,45.64,45.75,45.52,45.67,212946.0,44.6128,44.7203,44.4955,44.6421,212946.0
2020-04-17 10:25:00,45.66,45.71,45.58,45.64,297227.0,44.6323,44.6812,44.5541,44.6128,297227.0
2020-04-17 10:30:00,45.64,45.72,45.53,45.68,228868.0,44.6128,44.691,44.5052,44.6519,228868.0
2020-04-17 10:35:00,45.68,45.82,45.61,45.75,256361.0,44.6519,44.7887,44.5834,44.7203,256361.0
2020-04-17 10:40:00,45.77,45.84,45.58,45.64,223966.0,44.7398,44.8083,44.5541,44.6128,223966.0
2020-04-17 10:45:00,45.64,45.65,45.29,45.35,361283.0,44.6128,44.6225,44.2706,44.3293,361283.0
2020-04-17 10:50:00,45.35,45.65,45.34,45.65,214463.0,44.3293,44.6225,44.3195,44.6225,214463.0
2020-04-17 10:55:00,45.65,45.73,45.55,45.66,192222.0,44.6225,44.7007,44.5248,44.6323,192222.0
2020-04-17 11:00:00,45.66,45.84,45.6,45.68,213352.0,44.6323,44.8083,44.5737,44.6519,213352.0
2020-04-17 11:05:00,45.68,45.76,45.6,45.61,170961.0,44.6519,44.7301,44.5737,44.5834,170961.0
2020-04-17 11:10:00,45.62,45.65,45.42,45.53,179650.0,44.5932,44.6225,44.3977,44.5052,179650.0
2020-04-17 11:15:00,45.51,45.57,45.33,45.33,261026.0,44.4857,44.5443,44.3097,44.3097,261026.0
2020-04-17 11:20:00,45.34,45.36,45.12,45.2,269213.0,44.3195,44.3391,44.1045,44.1827,269213.0
2020-04-17 11:25:00,45.2,45.23,45.01,45.09,261288.0,44.1827,44.212,43.9969,44.0751,261288.0
2020-04-17 11:30:00,45.09,45.14,44.98,45.12,449215.0,44.0751,44.124,43.9676,44.1045,449215.0
2020-04-17 11:35:00,45.13,45.16,45.02,45.08,264123.0,44.1142,44.1436,44.0067,44.0654,264123.0
2020-04-17 11:40:00,45.06,45.13,44.92,44.96,262084.0,44.0458,44.1142,43.909,43.9481,262084.0
2020-04-17 11:45:00,44.98,45.06,44.95,45.01,166080.0,43.9676,44.0458,43.9383,43.9969,166080.0
2020-04-17 11:50:00,45.0,45.1,44.91,45.03,174769.0,43.9872,44.0849,43.8992,44.0165,174769.0
2020-04-17 11:55:00,45.03,45.08,44.97,45.0,173117.0,44.0165,44.0654,43.9578,43.9872,173117.0
2020-04-17 12:00:00,45.0,45.02,44.87,44.91,297138.0,43.9872,44.0067,43.8601,43.8992,297138.0
2020-04-17 12:05:00,44.91,44.99,44.87,44.89,159981.0,43.8992,43.9774,43.8601,43.8796,159981.0
2020-04-17 12:10:00,44.89,44.96,44.85,44.94,187903.0,43.8796,43.9481,43.8405,43.9285,187903.0
2020-04-17 12:15:00,44.94,45.0,44.91,44.96,119174.0,43.9285,43.9872,43.8992,43.9481,119174.0
2020-04-17 12:20:00,44.97,44.98,44.92,44.97,127476.0,43.9578,43.9676,43.909,43.9578,127476.0
2020-04-17 12:25:00,44.97,45.01,44.9,44.98,144593.0,43.9578,43.9969,43.8894,43.9676,144593.0
2020-04-17 12:30:00,44.97,45.15,44.94,45.13,177234.0,43.9578,44.1338,43.9285,44.1142,177234.0
2020-04-17 12:35:00,45.13,45.3,45.12,45.23,183696.0,44.1142,44.2804,44.1045,44.212,183696.0
2020-04-17 12:40:00,45.22,45.33,45.18,45.3,167105.0,44.2022,44.3097,44.1631,44.2804,167105.0
2020-04-17 12:45:00,45.3,45.34,45.21,45.33,170139.0,44.2804,44.3195,44.1924,44.3097,170139.0
2020-04-17 12:50:00,45.34,45.36,45.31,45.34,85597.0,44.3195,44.3391,44.2902,44.3195,85597.0
2020-04-17 12:55:00,45.34,45.37,45.24,45.26,155261.0,44.3195,44.3488,44.2218,44.2413,155261.0
2020-04-17 13:00:00,45.26,45.37,45.2,45.26,172905.0,44.2413,44.3488,44.1827,44.2413,172905.0
2020-04-17 13:05:00,45.27,45.27,45.15,45.25,121436.0,44.2511,44.2511,44.1338,44.2315,121436.0
2020-04-17 13:10:00,45.26,45.31,45.22,45.26,65591.0,44.2413,44.2902,44.2022,44.2413,65591.0
2020-04-17 13:15:00,45.26,45.46,45.22,45.46,138741.0,44.2413,44.4368,44.2022,44.4368,138741.0
2020-04-17 13:20:00,45.45,45.5,45.31,45.38,150210.0,44.427,44.4759,44.2902,44.3586,150210.0
2020-04-17 13:25:00,45.37,45.42,45.29,45.29,123024.0,44.3488,44.3977,44.2706,44.2706,123024.0
2020-04-17 13:30:00,45.3,45.37,45.26,45.27,96560.0,44.2804,44.3488,44.2413,44.2511,96560.0
2020-04-17 13:35:00,45.27,45.47,45.23,45.46,179330.0,44.2511,44.4466,44.212,44.4368,179330.0
2020-04-17 13:40:00,45.45,45.54,45.42,45.5,216370.0,44.427,44.515,44.3977,44.4759,216370.0
2020-04-17 13:45:00,45.49,45.5,45.37,45.38,98935.0,44.4661,44.4759,44.3488,44.3586,98935.0
2020-04-17 13:50:00,45.37,45.48,45.37,45.4,128948.0,44.3488,44.4564,44.3488,44.3782,128948.0
2020-04-17 13:55:00,45.39,45.47,45.39,45.47,85676.0,44.3684,44.4466,44.3684,44.4466,85676.0
2020-04-17 14:00:00,45.47,45.47,45.33,45.34,126158.0,44.4466,44.4466,44.3097,44.3195,126158.0
2020-04-17 14:05:00,45.34,45.36,45.28,45.33,175976.0,44.3195,44.3391,44.2609,44.3097,175976.0
2020-04-17 14:10:00,45.32,45.38,45.31,45.36,84610.0,44.3,44.3586,44.2902,44.3391,84610.0
2020-04-17 14:15:00,45.36,45.5,45.35,45.48,130146.0,44.3391,44.4759,44.3293,44.4564,130146.0
2020-04-17 14:20:00,45.48,45.54,45.46,45.49,168229.0,44.4564,44.515,44.4368,44.4661,168229.0
2020-04-17 14:25:00,45.48,45.55,45.38,45.41,183011.0,44.4564,44.5248,44.3586,44.3879,183011.0
2020-04-17 14:30:00,45.41,45.41,45.28,45.3,87264.0,44.3879,44.3879,44.2609,44.2804,87264.0
2020-04-17 14:35:00,45.3,45.31,45.2,45.23,144429.0,44.2804,44.2902,44.1827,44.212,144429.0
2020-04-17 14:40:00,45.23,45.33,45.2,45.32,128928.0,44.212,44.3097,44.1827,44.3,128928.0
2020-04-17 14:45:00,45.32,45.39,45.3,45.37,103025.0,44.3,44.3684,44.2804,44.3488,103025.0
2020-04-17 14:50:00,45.37,45.4,45.24,45.27,130575.0,44.3488,44.3782,44.2218,44.2511,130575.0
2020-04-17 14:55:00,45.27,45.45,45.26,45.44,130820.0,44.2511,44.427,44.2413,44.4173,130820.0
2020-04-17 15:00:00,45.45,45.54,45.42,45.5,255830.0,44.427,44.515,44.3977,44.4759,255830.0
2020-04-17 15:05:00,45.5,45.5,45.38,45.44,145847.0,44.4759,44.4759,44.3586,44.4173,145847.0
2020-04-17 15:10:00,45.45,45.53,45.43,45.47,119052.0,44.427,44.5052,44.4075,44.4466,119052.0
2020-04-17 15:15:00,45.48,45.58,45.46,45.56,179267.0,44.4564,44.5541,44.4368,44.5346,179267.0
2020-04-17 15:20:00,45.56,45.59,45.48,45.52,153469.0,44.5346,44.5639,44.4564,44.4955,153469.0
2020-04-17 15:25:00,45.53,45.65,45.52,45.62,204466.0,44.5052,44.6225,44.4955,44.5932,204466.0
2020-04-17 15:30:00,45.62,45.79,45.62,45.73,248064.0,44.5932,44.7594,44.5932,44.7007,248064.0
2020-04-17 15:35:00,45.73,45.87,45.73,45.86,254219.0,44.7007,44.8376,44.7007,44.8278,254219.0
2020-04-17 15:40:00,45.86,45.92,45.77,45.82,287086.0,44.8278,44.8865,44.7398,44.7887,287086.0
2020-04-17 15:45:00,45.82,45.86,45.71,45.71,336087.0,44.7887,44.8278,44.6812,44.6812,336087.0
2020-04-17 15:50:00,45.71,45.9,45.64,45.64,765655.0,44.6812,44.8669,44.6128,44.6128,765655.0
2020-04-17 15:55:00,45.65,45.71,45.46,45.7,1066606.0,44.6225,44.6812,44.4368,44.6714,1066606.0
2020-04-20 09:30:00,44.56,44.57,44.04,44.05,1148205.0,43.5571,43.5668,43.0488,43.0585,1148205.0
2020-04-20 09:35:00,44.04,44.51,44.01,44.42,696177.0,43.0488,43.5082,43.0194,43.4202,696177.0
2020-04-20 09:40:00,44.42,44.47,44.26,44.38,393178.0,43.4202,43.4691,43.2638,43.3811,393178.0
2020-04-20 09:45:00,44.36,44.51,44.3,44.33,465053.0,43.3616,43.5082,43.3029,43.3322,465053.0
2020-04-20 09:50:00,44.33,44.43,44.18,44.26,440464.0,43.3322,43.43,43.1856,43.2638,440464.0
2020-04-20 09:55:00,44.26,44.37,44.09,44.13,412633.0,43.2638,43.3713,43.0976,43.1367,412633.0
2020-04-20 10:00:00,44.12,44.13,43.93,44.12,653311.0,43.127,43.1367,42.9412,43.127,653311.0
2020-04-20 10:05:00,44.11,44.12,43.78,43.85,710516.0,43.1172,43.127,42.7946,42.863,710516.0
2020-04-20 10:10:00,43.85,44.07,43.84,44.01,460676.0,42.863,43.0781,42.8533,43.0194,460676.0
2020-04-20 10:15:00,44.01,44.51,43.9,44.43,931960.0,43.0194,43.5082,42.9119,43.43,931960.0
2020-04-20 10:20:00,44.44,44.5,44.12,44.47,473623.0,43.4398,43.4984,43.127,43.4691,473623.0
2020-04-20 10:25:00,44.46,44.54,44.39,44.5,370479.0,43.4593,43.5375,43.3909,43.4984,370479.0
2020-04-20 10:30:00,44.48,44.69,44.47,44.62,302810.0,43.4789,43.6841,43.4691,43.6157,302810.0
2020-04-20 10:35:00,44.62,44.71,44.45,44.48,279250.0,43.6157,43.7037,43.4495,43.4789,279250.0
2020-04-20 10:40:00,44.48,44.6,44.36,44.55,254947.0,43.4789,43.5962,43.3616,43.5473,254947.0
2020-04-20 10:45:00,44.55,44.95,44.52,44.91,388783.0,43.5473,43.9383,43.518,43.8992,388783.0
2020-04-20 10:50:00,44.91,44.99,44.84,44.88,252380.0,43.8992,43.9774,43.8308,43.8699,252380.0
2020-04-20 10:55:00,44.89,44.98,44.82,44.89,308895.0,43.8796,43.9676,43.8112,43.8796,308895.0
2020-04-20 11:00:00,44.89,44.92,44.67,44.71,278740.0,43.8796,43.909,43.6646,43.7037,278740.0
2020-04-20 11:05:00,44.71,44.96,44.71,44.87,189813.0,43.7037,43.9481,43.7037,43.8601,189813.0
2020-04-20 11:10:00,44.85,44.88,44.65,44.65,166363.0,43.8405,43.8699,43.645,43.645,166363.0
2020-04-20 11:15:00,44.65,44.67,44.47,44.49,250081.0,43.645,43.6646,43.4691,43.4886,250081.0
2020-04-20 11:20:00,44.49,44.66,44.46,44.58,319797.0,43.4886,43.6548,43.4593,43.5766,319797.0
2020-04-20 11:25:00,44.58,44.62,44.48,44.55,107600.0,43.5766,43.6157,43.4789,43.5473,107600.0
2020-04-20 11:30:00,44.55,44.59,44.44,44.59,154924.0,43.5473,43.5864,43.4398,43.5864,154924.0
2020-04-20 11:35:00,44.59,44.81,44.55,44.78,276772.0,43.5864,43.8014,43.5473,43.7721,276772.0
2020-04-20 11:40:00,44.79,44.79,44.68,44.75,152595.0,43.7819,43.7819,43.6744,43.7428,152595.0
2020-04-20 11:45:00,44.74,44.93,44.74,44.92,203479.0,43.733,43.9187,43.733,43.909,203479.0
2020-04-20 11:50:00,44.92,44.99,44.85,44.86,165964.0,43.909,43.9774,43.8405,43.8503,165964.0
2020-04-20 11:55:00,44.87,44.99,44.86,44.95,198867.0,43.8601,43.9774,43.8503,43.9383,198867.0
2020-04-20 12:00:00,44.95,44.99,44.77,44.79,202686.0,43.9383,43.9774,43.7623,43.7819,202686.0
2020-04-20 12:05:00,44.78,44.8,44.72,44.8,141768.0,43.7721,43.7917,43.7135,43.7917,141768.0
2020-04-20 12:10:00,44.79,44.84,44.62,44.63,296771.0,43.7819,43.8308,43.6157,43.6255,296771.0
2020-04-20 12:15:00,44.64,44.74,44.6,44.64,119560.0,43.6353,43.733,43.5962,43.6353,119560.0
2020-04-20 12:20:00,44.64,44.75,44.61,44.73,112269.0,43.6353,43.7428,43.6059,43.7232,112269.0
2020-04-20 12:25:00,44.72,44.8,44.7,44.71,100394.0,43.7135,43.7917,43.6939,43.7037,100394.0
2020-04-20 12:30:00,44.71,44.86,44.7,44.86,116700.0,43.7037,43.8503,43.6939,43.8503,116700.0
2020-04-20 12:35:00,44.86,44.98,44.85,44.91,146397.0,43.8503,43.9676,43.8405,43.8992,146397.0
2020-04-20 12:40:00,44.92,44.97,44.89,44.96,169041.0,43.909,43.9578,43.8796,43.9481,169041.0
2020-04-20 12:45:00,44.94,45.03,44.92,45.02,169269.0,43.9285,44.0165,43.909,44.0067,169269.0
2020-04-20 12:50:00,45.02,45.08,44.95,44.98,195727.0,44.0067,44.0654,43.9383,43.9676,195727.0
2020-04-20 12:55:00,45.0,45.02,44.86,44.86,168601.0,43.9872,44.0067,43.8503,43.8503,168601.0
2020-04-20 13:00:00,44.87,44.88,44.7,44.76,168277.0,43.8601,43.8699,43.6939,43.7526,168277.0
2020-04-20 13:05:00,44.76,44.78,44.69,44.75,156574.0,43.7526,43.7721,43.6841,43.7428,156574.0
2020-04-20 13:10:00,44.75,44.78,44.54,44.61,364422.0,43.7428,43.7721,43.5375,43.6059,364422.0
2020-04-20 13:15:00,44.62,44.82,44.6,44.73,207825.0,43.6157,43.8112,43.5962,43.7232,207825.0
2020-04-20 13:20:00,44.72,44.74,44.57,44.59,181054.0,43.7135,43.733,43.5668,43.5864,181054.0
2020-04-20 13:25:00,44.59,44.7,44.58,44.61,132364.0,43.5864,43.6939,43.5766,43.6059,132364.0
2020-04-20 13:30:00,44.6,44.63,44.44,44.49,266569.0,43.5962,43.6255,43.4398,43.4886,266569.0
2020-04-20 13:35:00,44.5,44.5,44.32,44.37,268550.0,43.4984,43.4984,43.3225,43.3713,268550.0
2020-04-20 13:40:00,44.37,44.45,44.34,44.4,332584.0,43.3713,43.4495,43.342,43.4007,332584.0
2020-04-20 13:45:00,44.4,44.44,44.31,44.36,268556.0,43.4007,43.4398,43.3127,43.3616,268556.0
2020-04-20 13:50:00,44.37,44.51,44.36,44.45,325015.0,43.3713,43.5082,43.3616,43.4495,325015.0
2020-04-20 13:55:00,44.44,44.5,44.39,44.42,287485.0,43.4398,43.4984,43.3909,43.4202,287485.0
2020-04-20 14:00:00,44.42,44.57,44.36,44.49,265200.0,43.4202,43.5668,43.3616,43.4886,265200.0
2020-04-20 14:05:00,44.5,44.53,44.44,44.48,212960.0,43.4984,43.5277,43.4398,43.4789,212960.0
2020-04-20 14:10:00,44.48,44.5,44.16,44.18,480005.0,43.4789,43.4984,43.1661,43.1856,480005.0
2020-04-20 14:15:00,44.19,44.21,44.0,44.02,418072.0,43.1954,43.2149,43.0097,43.0292,418072.0
2020-04-20 14:20:00,44.03,44.1,43.94,44.05,403469.0,43.039,43.1074,42.951,43.0585,403469.0
2020-04-20 14:25:00,44.05,44.08,43.81,43.83,302885.0,43.0585,43.0879,42.8239,42.8435,302885.0
2020-04-20 14:30:00,43.82,44.04,43.82,43.91,212822.0,42.8337,43.0488,42.8337,42.9217,212822.0
2020-04-20 14:35:00,43.91,44.04,43.86,44.01,194681.0,42.9217,43.0488,42.8728,43.0194,194681.0
2020-04-20 14:40:00,44.02,44.08,43.97,44.03,177311.0,43.0292,43.0879,42.9803,43.039,177311.0
2020-04-20 14:45:00,44.04,44.09,43.96,44.04,178368.0,43.0488,43.0976,42.9706,43.0488,178368.0
2020-04-20 14:50:00,44.03,44.04,43.8,43.83,361606.0,43.039,43.0488,42.8142,42.8435,361606.0
2020-04-20 14:55:00,43.83,43.83,43.61,43.62,435693.0,42.8435,42.8435,42.6285,42.6382,435693.0
2020-04-20 15:00:00,43.62,43.64,43.48,43.51,594125.0,42.6382,42.6578,42.5014,42.5307,594125.0
2020-04-20 15:05:00,43.51,43.52,43.37,43.4,586425.0,42.5307,42.5405,42.3939,42.4232,586425.0
2020-04-20 15:10:00,43.41,43.59,43.39,43.51,434170.0,42.433,42.6089,42.4134,42.5307,434170.0
2020-04-20 15:15:00,43.51,43.6,43.39,43.4,267878.0,42.5307,42.6187,42.4134,42.4232,267878.0
2020-04-20 15:20:00,43.4,43.53,43.39,43.52,343099.0,42.4232,42.5503,42.4134,42.5405,343099.0
2020-04-20 15:25:00,43.52,43.53,43.45,43.52,243618.0,42.5405,42.5503,42.4721,42.5405,243618.0
2020-04-20 15:30:00,43.52,43.73,43.47,43.72,292048.0,42.5405,42.7457,42.4916,42.736,292048.0
2020-04-20 15:35:00,43.73,43.76,43.5,43.51,306221.0,42.7457,42.7751,42.5209,42.5307,306221.0
2020-04-20 15:40:00,43.51,43.56,43.36,43.52,468417.0,42.5307,42.5796,42.3841,42.5405,468417.0
2020-04-20 15:45:00,43.52,43.6,43.45,43.55,357647.0,42.5405,42.6187,42.4721,42.5698,357647.0
2020-04-20 15:50:00,43.55,43.58,43.3,43.43,692223.0,42.5698,42.5991,42.3254,42.4525,692223.0
2020-04-20 15:55:00,43.43,43.51,43.37,43.4,925804.0,42.4525,42.5307,42.3939,42.4232,925804.0
2020-04-21 09:30:00,43.0,43.07,42.7,42.74,1087090.0,42.0322,42.1006,41.7389,41.778,1087090.0
2020-04-21 09:35:00,42.74,42.74,42.36,42.57,747139.0,41.778,41.778,41.4066,41.6119,747139.0
2020-04-21 09:40:00,42.54,42.72,42.35,42.35,515863.0,41.5825,41.7585,41.3968,41.3968,515863.0
2020-04-21 09:45:00,42.35,42.61,42.26,42.35,554841.0,41.3968,41.651,41.3088,41.3968,554841.0
2020-04-21 09:50:00,42.36,42.36,42.09,42.15,533600.0,41.4066,41.4066,41.1427,41.2013,533600.0
2020-04-21 09:55:00,42.15,42.31,42.05,42.19,540762.0,41.2013,41.3577,41.1036,41.2404,540762.0
2020-04-21 10:00:00,42.19,42.22,42.01,42.09,454999.0,41.2404,41.2697,41.0645,41.1427,454999.0
2020-04-21 10:05:00,42.09,42.15,41.99,41.99,790849.0,41.1427,41.2013,41.0449,41.0449,790849.0
2020-04-21 10:10:00,42.0,42.14,41.92,42.12,663149.0,41.0547,41.1915,40.9765,41.172,663149.0
2020-04-21 10:15:00,42.12,42.12,41.88,41.91,729248.0,41.172,41.172,40.9374,40.9667,729248.0
2020-04-21 10:20:00,41.92,42.13,41.85,42.12,410074.0,40.9765,41.1818,40.9081,41.172,410074.0
2020-04-21 10:25:00,42.11,42.12,41.93,42.03,342645.0,41.1622,41.172,40.9863,41.084,342645.0
2020-04-21 10:30:00,42.02,42.03,41.88,41.98,329409.0,41.0742,41.084,40.9374,41.0351,329409.0
2020-04-21 10:35:00,41.98,42.0,41.85,41.86,573577.0,41.0351,41.0547,40.9081,40.9178,573577.0
2020-04-21 10:40:00,41.85,41.87,41.55,41.62,657229.0,40.9081,40.9276,40.6148,40.6832,657229.0
2020-04-21 10:45:00,41.61,41.68,41.33,41.39,492854.0,40.6735,40.7419,40.3998,40.4584,492854.0
2020-04-21 10:50:00,41.39,41.59,41.38,41.54,575957.0,40.4584,40.6539,40.4486,40.605,575957.0
2020-04-21 10:55:00,41.53,41.6,41.34,41.51,443867.0,40.5953,40.6637,40.4095,40.5757,443867.0
2020-04-21 11:00:00,41.51,41.7,41.37,41.66,570216.0,40.5757,40.7614,40.4389,40.7223,570216.0
2020-04-21 11:05:00,41.67,41.72,41.51,41.53,371149.0,40.7321,40.781,40.5757,40.5953,371149.0
2020-04-21 11:10:00,41.51,41.52,41.2,41.27,468323.0,40.5757,40.5855,40.2727,40.3411,468323.0
2020-04-21 11:15:00,41.27,41.4,41.18,41.38,238272.0,40.3411,40.4682,40.2531,40.4486,238272.0
2020-04-21 11:20:00,41.38,41.5,41.33,41.34,276881.0,40.4486,40.5659,40.3998,40.4095,276881.0
2020-04-21 11:25:00,41.34,41.43,41.25,41.42,291037.0,40.4095,40.4975,40.3216,40.4877,291037.0
2020-04-21 11:30:00,41.41,41.61,41.4,41.48,360029.0,40.478,40.6735,40.4682,40.5464,360029.0
2020-04-21 11:35:00,41.48,41.48,41.25,41.32,280772.0,40.5464,40.5464,40.3216,40.39,280772.0
2020-04-21 11:40:00,41.32,41.37,41.21,41.21,179950.0,40.39,40.4389,40.2825,40.2825,179950.0
2020-04-21 11:45:00,41.22,41.43,41.19,41.43,305636.0,40.2922,40.4975,40.2629,40.4975,305636.0
2020-04-21 11:50:00,41.41,41.41,41.27,41.33,274144.0,40.478,40.478,40.3411,40.3998,274144.0
2020-04-21 11:55:00,41.32,41.46,41.26,41.46,286178.0,40.39,40.5268,40.3313,40.5268,286178.0
2020-04-21 12:00:00,41.45,41.59,41.29,41.5,360708.0,40.5171,40.6539,40.3607,40.5659,360708.0
2020-04-21 12:05:00,41.51,41.65,41.51,41.64,238575.0,40.5757,40.7126,40.5757,40.7028,238575.0
2020-04-21 12:10:00,41.64,41.78,41.6,41.71,370432.0,40.7028,40.8396,40.6637,40.7712,370432.0
2020-04-21 12:15:00,41.72,41.79,41.63,41.74,235402.0,40.781,40.8494,40.693,40.8005,235402.0
2020-04-21 12:20:00,41.73,41.79,41.62,41.64,183402.0,40.7908,40.8494,40.6832,40.7028,183402.0
2020-04-21 12:25:00,41.65,41.84,41.65,41.73,171276.0,40.7126,40.8983,40.7126,40.7908,171276.0
2020-04-21 12:30:00,41.73,41.75,41.58,41.58,188774.0,40.7908,40.8103,40.6441,40.6441,188774.0
2020-04-21 12:35:00,41.59,41.63,41.53,41.55,158462.0,40.6539,40.693,40.5953,40.6148,158462.0
2020-04-21 12:40:00,41.56,41.65,41.5,41.51,196164.0,40.6246,40.7126,40.5659,40.5757,196164.0
2020-04-21 12:45:00,41.51,41.64,41.47,41.63,243380.0,40.5757,40.7028,40.5366,40.693,243380.0
2020-04-21 12:50:00,41.64,41.78,41.61,41.77,250553.0,40.7028,40.8396,40.6735,40.8299,250553.0
2020-04-21 12:55:00,41.78,41.82,41.71,41.75,182677.0,40.8396,40.8787,40.7712,40.8103,182677.0
2020-04-21 13:00:00,41.75,41.82,41.64,41.7,180462.0,40.8103,40.8787,40.7028,40.7614,180462.0
2020-04-21 13:05:00,41.7,41.82,41.67,41.79,159032.0,40.7614,40.8787,40.7321,40.8494,159032.0
2020-04-21 13:10:00,41.77,41.82,41.64,41.65,238289.0,40.8299,40.8787,40.7028,40.7126,238289.0
2020-04-21 13:15:00,41.65,41.79,41.63,41.75,211539.0,40.7126,40.8494,40.693,40.8103,211539.0
2020-04-21 13:20:00,41.76,42.01,41.76,41.92,328175.0,40.8201,41.0645,40.8201,40.9765,328175.0
2020-04-21 13:25:00,41.91,42.02,41.9,41.99,175526.0,40.9667,41.0742,40.9569,41.0449,175526.0
2020-04-21 13:30:00,41.98,41.98,41.88,41.93,162193.0,41.0351,41.0351,40.9374,40.9863,162193.0
2020-04-21 13:35:00,41.93,42.14,41.91,42.13,249462.0,40.9863,41.1915,40.9667,41.1818,249462.0
2020-04-21 13:40:00,42.12,42.12,42.0,42.09,139623.0,41.172,41.172,41.0547,41.1427,139623.0
2020-04-21 13:45:00,42.09,42.11,41.82,41.85,216155.0,41.1427,41.1622,40.8787,40.9081,216155.0
2020-04-21 13:50:00,41.86,41.97,41.83,41.95,160856.0,40.9178,41.0254,40.8885,41.0058,160856.0
2020-04-21 13:55:00,41.96,41.98,41.84,41.97,139928.0,41.0156,41.0351,40.8983,41.0254,139928.0
2020-04-21 14:00:00,41.97,42.19,41.88,42.17,260207.0,41.0254,41.2404,40.9374,41.2209,260207.0
2020-04-21 14:05:00,42.17,42.32,42.13,42.3,390145.0,41.2209,41.3675,41.1818,41.3479,390145.0
2020-04-21 14:10:00,42.3,42.48,42.23,42.46,1127896.0,41.3479,41.5239,41.2795,41.5043,1127896.0
2020-04-21 14:15:00,42.46,42.5,42.16,42.22,1020147.0,41.5043,41.5434,41.2111,41.2697,1020147.0
2020-04-21 14:20:00,42.23,42.5,42.18,42.43,251081.0,41.2795,41.5434,41.2306,41.475,251081.0
2020-04-21 14:25:00,42.43,42.47,42.28,42.3,197483.0,41.475,41.5141,41.3284,41.3479,197483.0
2020-04-21 14:30:00,42.31,42.34,42.13,42.13,169111.0,41.3577,41.387,41.1818,41.1818,169111.0
2020-04-21 14:35:00,42.14,42.19,42.0,42.08,179976.0,41.1915,41.2404,41.0547,41.1329,179976.0
2020-04-21 14:40:00,42.08,42.08,41.82,41.86,209344.0,41.1329,41.1329,40.8787,40.9178,209344.0
2020-04-21 14:45:00,41.85,41.86,41.74,41.78,165182.0,40.9081,40.9178,40.8005,40.8396,165182.0
2020-04-21 14:50:00,41.77,41.8,41.69,41.75,170492.0,40.8299,40.8592,40.7517,40.8103,170492.0
2020-04-21 14:55:00,41.75,41.75,41.61,41.67,195448.0,40.8103,40.8103,40.6735,40.7321,195448.0
2020-04-21 15:00:00,41.67,41.75,41.64,41.69,166723.0,40.7321,40.8103,40.7028,40.7517,166723.0
2020-04-21 15:05:00,41.69,41.71,41.39,41.4,297450.0,40.7517,40.7712,40.4584,40.4682,297450.0
2020-04-21 15:10:00,41.4,41.59,41.37,41.58,247643.0,40.4682,40.6539,40.4389,40.6441,247643.0
2020-04-21 15:15:00,41.57,41.78,41.55,41.76,250812.0,40.6344,40.8396,40.6148,40.8201,250812.0
2020-04-21 15:20:00,41.76,41.83,41.65,41.66,184676.0,40.8201,40.8885,40.7126,40.7223,184676.0
2020-04-21 15:25:00,41.67,41.77,41.6,41.73,237805.0,40.7321,40.8299,40.6637,40.7908,237805.0
2020-04-21 15:30:00,41.72,41.76,41.53,41.61,230832.0,40.781,40.8201,40.5953,40.6735,230832.0
2020-04-21 15:35:00,41.61,41.86,41.59,41.76,279386.0,40.6735,40.9178,40.6539,40.8201,279386.0
2020-04-21 15:40:00,41.76,41.76,41.62,41.62,243039.0,40.8201,40.8201,40.6832,40.6832,243039.0
2020-04-21 15:45:00,41.62,41.64,41.5,41.51,297213.0,40.6832,40.7028,40.5659,40.5757,297213.0
2020-04-21 15:50:00,41.5,41.62,41.32,41.35,660170.0,40.5659,40.6832,40.39,40.4193,660170.0
2020-04-21 15:55:00,41.36,41.57,41.35,41.35,840273.0,40.4291,40.6344,40.4193,40.4193,840273.0
2020-04-22 09:30:00,43.11,43.19,42.74,42.87,1352643.0,42.1397,42.2179,41.778,41.9051,1352643.0
2020-04-22 09:35:00,42.87,43.15,42.85,43.05,640044.0,41.9051,42.1788,41.8856,42.0811,640044.0
2020-04-22 09:40:00,43.04,43.38,43.01,43.2,707008.0,42.0713,42.4036,42.042,42.2277,707008.0
2020-04-22 09:45:00,43.2,43.34,43.09,43.17,407873.0,42.2277,42.3645,42.1202,42.1984,407873.0
2020-04-22 09:50:00,43.18,43.45,43.14,43.34,495681.0,42.2081,42.4721,42.169,42.3645,495681.0
2020-04-22 09:55:00,43.34,43.57,43.33,43.57,464039.0,42.3645,42.5894,42.3548,42.5894,464039.0
2020-04-22 10:00:00,43.57,43.65,43.44,43.48,464179.0,42.5894,42.6676,42.4623,42.5014,464179.0
2020-04-22 10:05:00,43.47,43.55,43.31,43.36,449842.0,42.4916,42.5698,42.3352,42.3841,449842.0
2020-04-22 10:10:00,43.34,43.42,43.18,43.23,400202.0,42.3645,42.4427,42.2081,42.257,400202.0
2020-04-22 10:15:00,43.24,43.48,43.2,43.4,223474.0,42.2668,42.5014,42.2277,42.4232,223474.0
2020-04-22 10:20:00,43.39,43.48,43.38,43.46,177426.0,42.4134,42.5014,42.4036,42.4818,177426.0
2020-04-22 10:25:00,43.46,43.55,43.32,43.35,261215.0,42.4818,42.5698,42.345,42.3743,261215.0
2020-04-22 10:30:00,43.35,43.57,43.35,43.44,203692.0,42.3743,42.5894,42.3743,42.4623,203692.0
2020-04-22 10:35:00,43.44,43.59,43.42,43.56,187297.0,42.4623,42.6089,42.4427,42.5796,187297.0
2020-04-22 10:40:00,43.57,43.64,43.5,43.52,171364.0,42.5894,42.6578,42.5209,42.5405,171364.0
2020-04-22 10:45:00,43.52,43.57,43.44,43.53,96928.0,42.5405,42.5894,42.4623,42.5503,96928.0
2020-04-22 10:50:00,43.54,43.59,43.32,43.33,178422.0,42.56,42.6089,42.345,42.3548,178422.0
2020-04-22 10:55:00,43.33,43.35,43.09,43.33,393081.0,42.3548,42.3743,42.1202,42.3548,393081.0
2020-04-22 11:00:00,43.34,43.45,43.24,43.44,206152.0,42.3645,42.4721,42.2668,42.4623,206152.0
2020-04-22 11:05:00,43.44,43.48,43.33,43.35,237412.0,42.4623,42.5014,42.3548,42.3743,237412.0
2020-04-22 11:10:00,43.35,43.38,43.26,43.32,109172.0,42.3743,42.4036,42.2863,42.345,109172.0
2020-04-22 11:15:00,43.32,43.4,43.22,43.23,176228.0,42.345,42.4232,42.2472,42.257,176228.0
2020-04-22 11:20:00,43.23,43.31,43.15,43.26,153357.0,42.257,42.3352,42.1788,42.2863,153357.0
2020-04-22 11:25:00,43.27,43.33,43.12,43.15,146392.0,42.2961,42.3548,42.1495,42.1788,146392.0
2020-04-22 11:30:00,43.16,43.29,43.13,43.23,145598.0,42.1886,42.3157,42.1593,42.257,145598.0
2020-04-22 11:35:00,43.23,43.26,43.16,43.22,88697.0,42.257,42.2863,42.1886,42.2472,88697.0
2020-04-22 11:40:00,43.21,43.3,43.17,43.25,110981.0,42.2375,42.3254,42.1984,42.2766,110981.0
2020-04-22 11:45:00,43.26,43.27,43.15,43.19,88776.0,42.2863,42.2961,42.1788,42.2179,88776.0
2020-04-22 11:50:00,43.19,43.25,43.15,43.21,113849.0,42.2179,42.2766,42.1788,42.2375,113849.0
2020-04-22 11:55:00,43.22,43.25,43.17,43.2,122301.0,42.2472,42.2766,42.1984,42.2277,122301.0
2020-04-22 12:00:00,43.2,43.25,43.17,43.21,109560.0,42.2277,42.2766,42.1984,42.2375,109560.0
2020-04-22 12:05:00,43.2,43.29,43.13,43.23,276314.0,42.2277,42.3157,42.1593,42.257,276314.0
2020-04-22 12:10:00,43.22,43.27,43.18,43.27,81951.0,42.2472,42.2961,42.2081,42.2961,81951.0
2020-04-22 12:15:00,43.27,43.33,43.26,43.3,134518.0,42.2961,42.3548,42.2863,42.3254,134518.0
2020-04-22 12:20:00,43.31,43.31,43.17,43.23,150859.0,42.3352,42.3352,42.1984,42.257,150859.0
2020-04-22 12:25:00,43.23,43.24,43.14,43.22,107588.0,42.257,42.2668,42.169,42.2472,107588.0
2020-04-22 12:30:00,43.22,43.3,43.2,43.27,81303.0,42.2472,42.3254,42.2277,42.2961,81303.0
2020-04-22 12:35:00,43.26,43.35,43.23,43.35,105304.0,42.2863,42.3743,42.257,42.3743,105304.0
2020-04-22 12:40:00,43.35,43.42,43.33,43.34,230202.0,42.3743,42.4427,42.3548,42.3645,230202.0
2020-04-22 12:45:00,43.35,43.46,43.35,43.41,201507.0,42.3743,42.4818,42.3743,42.433,201507.0
2020-04-22 12:50:00,43.41,43.43,43.33,43.36,110915.0,42.433,42.4525,42.3548,42.3841,110915.0
2020-04-22 12:55:00,43.36,43.45,43.34,43.45,118007.0,42.3841,42.4721,42.3645,42.4721,118007.0
2020-04-22 13:00:00,43.45,43.53,43.43,43.49,162697.0,42.4721,42.5503,42.4525,42.5112,162697.0
2020-04-22 13:05:00,43.5,43.51,43.4,43.44,124802.0,42.5209,42.5307,42.4232,42.4623,124802.0
2020-04-22 13:10:00,43.45,43.5,43.43,43.46,77942.0,42.4721,42.5209,42.4525,42.4818,77942.0
2020-04-22 13:15:00,43.46,43.52,43.43,43.52,80892.0,42.4818,42.5405,42.4525,42.5405,80892.0
2020-04-22 13:20:00,43.52,43.62,43.51,43.55,166777.0,42.5405,42.6382,42.5307,42.5698,166777.0
2020-04-22 13:25:00,43.55,43.58,43.51,43.58,73778.0,42.5698,42.5991,42.5307,42.5991,73778.0
2020-04-22 13:30:00,43.58,43.63,43.55,43.56,153429.0,42.5991,42.648,42.5698,42.5796,153429.0
2020-04-22 13:35:00,43.57,43.68,43.56,43.64,152465.0,42.5894,42.6969,42.5796,42.6578,152465.0
2020-04-22 13:40:00,43.65,43.68,43.61,43.67,87258.0,42.6676,42.6969,42.6285,42.6871,87258.0
2020-04-22 13:45:00,43.66,43.68,43.6,43.65,94876.0,42.6773,42.6969,42.6187,42.6676,94876.0
2020-04-22 13:50:00,43.65,43.7,43.58,43.69,126322.0,42.6676,42.7164,42.5991,42.7067,126322.0
2020-04-22 13:55:00,43.69,43.71,43.65,43.7,89266.0,42.7067,42.7262,42.6676,42.7164,89266.0
2020-04-22 14:00:00,43.71,43.75,43.68,43.71,125836.0,42.7262,42.7653,42.6969,42.7262,125836.0
2020-04-22 14:05:00,43.71,43.8,43.68,43.78,170016.0,42.7262,42.8142,42.6969,42.7946,170016.0
2020-04-22 14:10:00,43.78,43.85,43.74,43.83,183211.0,42.7946,42.863,42.7555,42.8435,183211.0
2020-04-22 14:15:00,43.84,43.84,43.76,43.8,96534.0,42.8533,42.8533,42.7751,42.8142,96534.0
2020-04-22 14:20:00,43.8,43.88,43.79,43.87,123756.0,42.8142,42.8924,42.8044,42.8826,123756.0
2020-04-22 14:25:00,43.87,43.87,43.82,43.85,115486.0,42.8826,42.8826,42.8337,42.863,115486.0
2020-04-22 14:30:00,43.84,44.04,43.84,44.0,256180.0,42.8533,43.0488,42.8533,43.0097,256180.0
2020-04-22 14:35:00,44.0,44.01,43.91,43.95,140548.0,43.0097,43.0194,42.9217,42.9608,140548.0
2020-04-22 14:40:00,43.95,44.0,43.95,43.99,139271.0,42.9608,43.0097,42.9608,42.9999,139271.0
2020-04-22 14:45:00,44.0,44.01,43.91,43.92,141477.0,43.0097,43.0194,42.9217,42.9315,141477.0
2020-04-22 14:50:00,43.93,43.96,43.78,43.79,228397.0,42.9412,42.9706,42.7946,42.8044,228397.0
2020-04-22 14:55:00,43.78,43.93,43.77,43.83,206250.0,42.7946,42.9412,42.7848,42.8435,206250.0
2020-04-22 15:00:00,43.83,43.96,43.79,43.95,160966.0,42.8435,42.9706,42.8044,42.9608,160966.0
2020-04-22 15:05:00,43.94,43.99,43.91,43.98,177766.0,42.951,42.9999,42.9217,42.9901,177766.0
2020-04-22 15:10:00,43.98,43.99,43.92,43.94,128585.0,42.9901,42.9999,42.9315,42.951,128585.0
2020-04-22 15:15:00,43.93,44.0,43.84,43.98,208918.0,42.9412,43.0097,42.8533,42.9901,208918.0
2020-04-22 15:20:00,43.98,44.1,43.94,43.97,285609.0,42.9901,43.1074,42.951,42.9803,285609.0
2020-04-22 15:25:00,43.98,44.05,43.96,44.0,175627.0,42.9901,43.0585,42.9706,43.0097,175627.0
2020-04-22 15:30:00,44.0,44.07,43.98,44.07,216564.0,43.0097,43.0781,42.9901,43.0781,216564.0
2020-04-22 15:35:00,44.07,44.16,44.06,44.13,267240.0,43.0781,43.1661,43.0683,43.1367,267240.0
2020-04-22 15:40:00,44.13,44.18,44.09,44.14,296835.0,43.1367,43.1856,43.0976,43.1465,296835.0
2020-04-22 15:45:00,44.14,44.17,44.02,44.11,360599.0,43.1465,43.1758,43.0292,43.1172,360599.0
2020-04-22 15:50:00,44.12,44.2,44.01,44.05,600979.0,43.127,43.2052,43.0194,43.0585,600979.0
2020-04-22 15:55:00,44.05,44.06,43.9,43.91,710049.0,43.0585,43.0683,42.9119,42.9217,710049.0
2020-04-23 09:30:00,43.81,44.19,43.75,43.89,605597.0,42.8239,43.1954,42.7653,42.9021,605597.0
2020-04-23 09:35:00,43.89,44.44,43.83,44.38,605980.0,42.9021,43.4398,42.8435,43.3811,605980.0
2020-04-23 09:40:00,44.38,44.58,44.33,44.42,652093.0,43.3811,43.5766,43.3322,43.4202,652093.0
2020-04-23 09:45:00,44.42,44.51,44.16,44.19,408560.0,43.4202,43.5082,43.1661,43.1954,408560.0
2020-04-23 09:50:00,44.2,44.21,43.57,43.59,779189.0,43.2052,43.2149,42.5894,42.6089,779189.0
2020-04-23 09:55:00,43.59,43.77,43.46,43.74,453719.0,42.6089,42.7848,42.4818,42.7555,453719.0
2020-04-23 10:00:00,43.75,43.88,43.67,43.83,319150.0,42.7653,42.8924,42.6871,42.8435,319150.0
2020-04-23 10:05:00,43.82,44.03,43.81,44.0,350168.0,42.8337,43.039,42.8239,43.0097,350168.0
2020-04-23 10:10:00,44.0,44.0,43.88,43.93,206374.0,43.0097,43.0097,42.8924,42.9412,206374.0
2020-04-23 10:15:00,43.94,44.07,43.8,44.02,228886.0,42.951,43.0781,42.8142,43.0292,228886.0
2020-04-23 10:20:00,44.02,44.1,43.92,44.04,253769.0,43.0292,43.1074,42.9315,43.0488,253769.0
2020-04-23 10:25:00,44.04,44.2,44.0,44.17,270937.0,43.0488,43.2052,43.0097,43.1758,270937.0
2020-04-23 10:30:00,44.17,44.38,44.17,44.35,234691.0,43.1758,43.3811,43.1758,43.3518,234691.0
2020-04-23 10:35:00,44.34,44.41,44.3,44.37,204955.0,43.342,43.4104,43.3029,43.3713,204955.0
2020-04-23 10:40:00,44.37,44.5,44.35,44.45,183304.0,43.3713,43.4984,43.3518,43.4495,183304.0
2020-04-23 10:45:00,44.45,44.54,44.42,44.5,224564.0,43.4495,43.5375,43.4202,43.4984,224564.0
2020-04-23 10:50:00,44.51,44.54,44.27,44.27,265906.0,43.5082,43.5375,43.2736,43.2736,265906.0
2020-04-23 10:55:00,44.28,44.38,44.21,44.27,186404.0,43.2834,43.3811,43.2149,43.2736,186404.0
2020-04-23 11:00:00,44.28,44.43,44.19,44.41,168836.0,43.2834,43.43,43.1954,43.4104,168836.0
2020-04-23 11:05:00,44.42,44.43,44.3,44.34,105016.0,43.4202,43.43,43.3029,43.342,105016.0
2020-04-23 11:10:00,44.32,44.45,44.27,44.41,121231.0,43.3225,43.4495,43.2736,43.4104,121231.0
2020-04-23 11:15:00,44.43,44.52,44.41,44.49,178450.0,43.43,43.518,43.4104,43.4886,178450.0
2020-04-23 11:20:00,44.49,44.55,44.44,44.54,152718.0,43.4886,43.5473,43.4398,43.5375,152718.0
2020-04-23 11:25:00,44.54,44.72,44.51,44.63,321938.0,43.5375,43.7135,43.5082,43.6255,321938.0
2020-04-23 11:30:00,44.62,44.65,44.47,44.48,266687.0,43.6157,43.645,43.4691,43.4789,266687.0
2020-04-23 11:35:00,44.47,44.53,44.4,44.42,205687.0,43.4691,43.5277,43.4007,43.4202,205687.0
2020-04-23 11:40:00,44.43,44.54,44.41,44.42,156359.0,43.43,43.5375,43.4104,43.4202,156359.0
2020-04-23 11:45:00,44.43,44.46,44.35,44.44,163364.0,43.43,43.4593,43.3518,43.4398,163364.0
2020-04-23 11:50:00,44.45,44.49,44.4,44.41,97617.0,43.4495,43.4886,43.4007,43.4104,97617.0
2020-04-23 11:55:00,44.42,44.46,44.37,44.4,106041.0,43.4202,43.4593,43.3713,43.4007,106041.0
2020-04-23 12:00:00,44.41,44.47,44.37,44.44,85216.0,43.4104,43.4691,43.3713,43.4398,85216.0
2020-04-23 12:05:00,44.44,44.54,44.43,44.49,99085.0,43.4398,43.5375,43.43,43.4886,99085.0
2020-04-23 12:10:00,44.5,44.5,44.39,44.45,180868.0,43.4984,43.4984,43.3909,43.4495,180868.0
2020-04-23 12:15:00,44.45,44.53,44.4,44.5,93906.0,43.4495,43.5277,43.4007,43.4984,93906.0
2020-04-23 12:20:00,44.51,44.57,44.46,44.56,118267.0,43.5082,43.5668,43.4593,43.5571,118267.0
2020-04-23 12:25:00,44.56,44.59,44.5,44.59,104120.0,43.5571,43.5864,43.4984,43.5864,104120.0
2020-04-23 12:30:00,44.59,44.62,44.54,44.6,109905.0,43.5864,43.6157,43.5375,43.5962,109905.0
2020-04-23 12:35:00,44.59,44.6,44.41,44.5,98819.0,43.5864,43.5962,43.4104,43.4984,98819.0
2020-04-23 12:40:00,44.5,44.52,44.07,44.14,256605.0,43.4984,43.518,43.0781,43.1465,256605.0
2020-04-23 12:45:00,44.14,44.22,43.42,44.0,688250.0,43.1465,43.2247,42.4427,43.0097,688250.0
2020-04-23 12:50:00,44.0,44.03,43.62,44.0,421046.0,43.0097,43.039,42.6382,43.0097,421046.0
2020-04-23 12:55:00,44.01,44.21,43.97,44.19,261573.0,43.0194,43.2149,42.9803,43.1954,261573.0
2020-04-23 13:00:00,44.2,44.35,44.17,44.18,199654.0,43.2052,43.3518,43.1758,43.1856,199654.0
2020-04-23 13:05:00,44.19,44.21,44.04,44.16,132457.0,43.1954,43.2149,43.0488,43.1661,132457.0
2020-04-23 13:10:00,44.16,44.34,44.12,44.31,107331.0,43.1661,43.342,43.127,43.3127,107331.0
2020-04-23 13:15:00,44.32,44.33,44.11,44.11,90123.0,43.3225,43.3322,43.1172,43.1172,90123.0
2020-04-23 13:20:00,44.12,44.15,43.81,43.89,199673.0,43.127,43.1563,42.8239,42.9021,199673.0
2020-04-23 13:25:00,43.9,43.9,43.74,43.83,210653.0,42.9119,42.9119,42.7555,42.8435,210653.0
2020-04-23 13:30:00,43.83,43.96,43.79,43.94,160418.0,42.8435,42.9706,42.8044,42.951,160418.0
2020-04-23 13:35:00,43.95,43.97,43.83,43.86,144610.0,42.9608,42.9803,42.8435,42.8728,144610.0
2020-04-23 13:40:00,43.86,43.9,43.69,43.73,153756.0,42.8728,42.9119,42.7067,42.7457,153756.0
2020-04-23 13:45:00,43.73,43.86,43.69,43.7,111829.0,42.7457,42.8728,42.7067,42.7164,111829.0
2020-04-23 13:50:00,43.7,43.76,43.52,43.57,190006.0,42.7164,42.7751,42.5405,42.5894,190006.0
2020-04-23 13:55:00,43.57,43.66,43.54,43.6,139256.0,42.5894,42.6773,42.56,42.6187,139256.0
2020-04-23 14:00:00,43.59,43.64,43.54,43.62,174916.0,42.6089,42.6578,42.56,42.6382,174916.0
2020-04-23 14:05:00,43.62,43.71,43.52,43.56,112055.0,42.6382,42.7262,42.5405,42.5796,112055.0
2020-04-23 14:10:00,43.55,43.67,43.44,43.65,189978.0,42.5698,42.6871,42.4623,42.6676,189978.0
2020-04-23 14:15:00,43.65,43.78,43.64,43.71,155738.0,42.6676,42.7946,42.6578,42.7262,155738.0
2020-04-23 14:20:00,43.71,43.81,43.69,43.79,101885.0,42.7262,42.8239,42.7067,42.8044,101885.0
2020-04-23 14:25:00,43.79,43.86,43.75,43.79,113945.0,42.8044,42.8728,42.7653,42.8044,113945.0
2020-04-23 14:30:00,43.8,43.93,43.77,43.82,166040.0,42.8142,42.9412,42.7848,42.8337,166040.0
2020-04-23 14:35:00,43.82,43.85,43.76,43.79,85212.0,42.8337,42.863,42.7751,42.8044,85212.0
2020-04-23 14:40:00,43.8,43.94,43.8,43.88,129537.0,42.8142,42.951,42.8142,42.8924,129537.0
2020-04-23 14:45:00,43.89,43.98,43.85,43.92,129414.0,42.9021,42.9901,42.863,42.9315,129414.0
2020-04-23 14:50:00,43.93,44.13,43.92,44.11,125354.0,42.9412,43.1367,42.9315,43.1172,125354.0
2020-04-23 14:55:00,44.11,44.22,44.1,44.17,131191.0,43.1172,43.2247,43.1074,43.1758,131191.0
2020-04-23 15:00:00,44.18,44.2,44.05,44.09,159225.0,43.1856,43.2052,43.0585,43.0976,159225.0
2020-04-23 15:05:00,44.09,44.17,44.03,44.04,114100.0,43.0976,43.1758,43.039,43.0488,114100.0
2020-04-23 15:10:00,44.05,44.06,43.85,43.86,152364.0,43.0585,43.0683,42.863,42.8728,152364.0
2020-04-23 15:15:00,43.87,43.87,43.73,43.75,146281.0,42.8826,42.8826,42.7457,42.7653,146281.0
2020-04-23 15:20:00,43.76,43.87,43.73,43.8,118616.0,42.7751,42.8826,42.7457,42.8142,118616.0
2020-04-23 15:25:00,43.8,43.88,43.76,43.86,110091.0,42.8142,42.8924,42.7751,42.8728,110091.0
2020-04-23 15:30:00,43.85,43.95,43.75,43.9,204008.0,42.863,42.9608,42.7653,42.9119,204008.0
2020-04-23 15:35:00,43.9,43.94,43.8,43.87,123203.0,42.9119,42.951,42.8142,42.8826,123203.0
2020-04-23 15:40:00,43.87,44.01,43.87,43.87,191341.0,42.8826,43.0194,42.8826,42.8826,191341.0
2020-04-23 15:45:00,43.88,44.04,43.87,44.03,193180.0,42.8924,43.0488,42.8826,43.039,193180.0
2020-04-23 15:50:00,44.04,44.2,43.83,43.84,689073.0,43.0488,43.2052,42.8435,42.8533,689073.0
2020-04-23 15:55:00,43.83,43.85,43.74,43.78,627867.0,42.8435,42.863,42.7555,42.7946,627867.0
2020-04-24 09:30:00,43.8,44.03,43.53,43.6,473863.0,42.8142,43.039,42.5503,42.6187,473863.0
2020-04-24 09:35:00,43.59,43.63,43.26,43.52,400886.0,42.6089,42.648,42.2863,42.5405,400886.0
2020-04-24 09:40:00,43.52,43.6,43.34,43.42,276778.0,42.5405,42.6187,42.3645,42.4427,276778.0
2020-04-24 09:45:00,43.43,43.57,43.28,43.34,223649.0,42.4525,42.5894,42.3059,42.3645,223649.0
2020-04-24 09:50:00,43.33,43.4,43.22,43.23,258760.0,42.3548,42.4232,42.2472,42.257,258760.0
2020-04-24 09:55:00,43.23,43.34,43.08,43.18,314723.0,42.257,42.3645,42.1104,42.2081,314723.0
2020-04-24 10:00:00,43.17,43.28,43.1,43.21,169832.0,42.1984,42.3059,42.1299,42.2375,169832.0
2020-04-24 10:05:00,43.22,43.34,43.2,43.25,209095.0,42.2472,42.3645,42.2277,42.2766,209095.0
2020-04-24 10:10:00,43.25,43.38,43.11,43.12,292154.0,42.2766,42.4036,42.1397,42.1495,292154.0
2020-04-24 10:15:00,43.12,43.28,43.07,43.25,280774.0,42.1495,42.3059,42.1006,42.2766,280774.0
2020-04-24 10:20:00,43.25,43.37,43.19,43.25,153642.0,42.2766,42.3939,42.2179,42.2766,153642.0
2020-04-24 10:25:00,43.25,43.28,42.98,43.07,305207.0,42.2766,42.3059,42.0126,42.1006,305207.0
2020-04-24 10:30:00,43.08,43.37,43.02,43.31,292264.0,42.1104,42.3939,42.0517,42.3352,292264.0
2020-04-24 10:35:00,43.32,43.5,43.25,43.42,274167.0,42.345,42.5209,42.2766,42.4427,274167.0
2020-04-24 10:40:00,43.42,43.47,43.35,43.47,151004.0,42.4427,42.4916,42.3743,42.4916,151004.0
2020-04-24 10:45:00,43.47,43.54,43.31,43.34,238221.0,42.4916,42.56,42.3352,42.3645,238221.0
2020-04-24 10:50:00,43.34,43.37,43.07,43.11,249428.0,42.3645,42.3939,42.1006,42.1397,249428.0
2020-04-24 10:55:00,43.11,43.16,43.0,43.15,315552.0,42.1397,42.1886,42.0322,42.1788,315552.0
2020-04-24 11:00:00,43.15,43.18,43.05,43.1,169585.0,42.1788,42.2081,42.0811,42.1299,169585.0
2020-04-24 11:05:00,43.1,43.21,43.05,43.12,178702.0,42.1299,42.2375,42.0811,42.1495,178702.0
2020-04-24 11:10:00,43.11,43.16,43.01,43.12,140354.0,42.1397,42.1886,42.042,42.1495,140354.0
2020-04-24 11:15:00,43.12,43.29,43.11,43.21,185215.0,42.1495,42.3157,42.1397,42.2375,185215.0
2020-04-24 11:20:00,43.22,43.35,43.21,43.31,133411.0,42.2472,42.3743,42.2375,42.3352,133411.0
2020-04-24 11:25:00,43.31,43.41,43.26,43.26,126826.0,42.3352,42.433,42.2863,42.2863,126826.0
2020-04-24 11:30:00,43.27,43.36,43.11,43.25,161852.0,42.2961,42.3841,42.1397,42.2766,161852.0
2020-04-24 11:35:00,43.27,43.42,43.24,43.4,129551.0,42.2961,42.4427,42.2668,42.4232,129551.0
2020-04-24 11:40:00,43.4,43.4,43.31,43.37,138643.0,42.4232,42.4232,42.3352,42.3939,138643.0
2020-04-24 11:45:00,43.37,43.51,43.35,43.5,153685.0,42.3939,42.5307,42.3743,42.5209,153685.0
2020-04-24 11:50:00,43.5,43.53,43.45,43.49,93490.0,42.5209,42.5503,42.4721,42.5112,93490.0
2020-04-24 11:55:00,43.5,43.51,43.43,43.49,111546.0,42.5209,42.5307,42.4525,42.5112,111546.0
2020-04-24 12:00:00,43.48,43.55,43.36,43.54,194359.0,42.5014,42.5698,42.3841,42.56,194359.0
2020-04-24 12:05:00,43.54,43.75,43.52,43.75,211833.0,42.56,42.7653,42.5405,42.7653,211833.0
2020-04-24 12:10:00,43.74,43.76,43.4,43.66,204644.0,42.7555,42.7751,42.4232,42.6773,204644.0
2020-04-24 12:15:00,43.67,43.75,43.65,43.69,120024.0,42.6871,42.7653,42.6676,42.7067,120024.0
2020-04-24 12:20:00,43.68,43.69,43.57,43.59,122748.0,42.6969,42.7067,42.5894,42.6089,122748.0
2020-04-24 12:25:00,43.6,43.8,43.59,43.77,134261.0,42.6187,42.8142,42.6089,42.7848,134261.0
2020-04-24 12:30:00,43.77,43.78,43.68,43.7,69682.0,42.7848,42.7946,42.6969,42.7164,69682.0
2020-04-24 12:35:00,43.7,43.77,43.66,43.74,93980.0,42.7164,42.7848,42.6773,42.7555,93980.0
2020-04-24 12:40:00,43.75,43.85,43.73,43.8,118223.0,42.7653,42.863,42.7457,42.8142,118223.0
2020-04-24 12:45:00,43.8,43.82,43.77,43.78,76472.0,42.8142,42.8337,42.7848,42.7946,76472.0
2020-04-24 12:50:00,43.79,43.8,43.65,43.68,100396.0,42.8044,42.8142,42.6676,42.6969,100396.0
2020-04-24 12:55:00,43.69,43.7,43.65,43.67,58875.0,42.7067,42.7164,42.6676,42.6871,58875.0
2020-04-24 13:00:00,43.67,43.8,43.65,43.74,117777.0,42.6871,42.8142,42.6676,42.7555,117777.0
2020-04-24 13:05:00,43.75,43.79,43.7,43.73,58021.0,42.7653,42.8044,42.7164,42.7457,58021.0
2020-04-24 13:10:00,43.73,43.73,43.61,43.65,144376.0,42.7457,42.7457,42.6285,42.6676,144376.0
2020-04-24 13:15:00,43.65,43.73,43.59,43.7,97964.0,42.6676,42.7457,42.6089,42.7164,97964.0
2020-04-24 13:20:00,43.69,43.7,43.63,43.7,63985.0,42.7067,42.7164,42.648,42.7164,63985.0
2020-04-24 13:25:00,43.7,43.75,43.65,43.73,103616.0,42.7164,42.7653,42.6676,42.7457,103616.0
2020-04-24 13:30:00,43.73,43.78,43.72,43.73,90765.0,42.7457,42.7946,42.736,42.7457,90765.0
2020-04-24 13:35:00,43.74,43.8,43.71,43.8,78149.0,42.7555,42.8142,42.7262,42.8142,78149.0
2020-04-24 13:40:00,43.8,43.94,43.79,43.9,310803.0,42.8142,42.951,42.8044,42.9119,310803.0
2020-04-24 13:45:00,43.9,43.9,43.84,43.88,96348.0,42.9119,42.9119,42.8533,42.8924,96348.0
2020-04-24 13:50:00,43.88,43.99,43.87,43.97,117331.0,42.8924,42.9999,42.8826,42.9803,117331.0
2020-04-24 13:55:00,43.98,44.09,43.91,44.07,239000.0,42.9901,43.0976,42.9217,43.0781,239000.0
2020-04-24 14:00:00,44.07,44.12,43.98,44.04,250761.0,43.0781,43.127,42.9901,43.0488,250761.0
2020-04-24 14:05:00,44.04,44.15,44.01,44.15,132423.0,43.0488,43.1563,43.0194,43.1563,132423.0
2020-04-24 14:10:00,44.14,44.2,44.05,44.07,298791.0,43.1465,43.2052,43.0585,43.0781,298791.0
2020-04-24 14:15:00,44.07,44.18,44.03,44.15,99747.0,43.0781,43.1856,43.039,43.1563,99747.0
2020-04-24 14:20:00,44.15,44.17,44.03,44.08,117577.0,43.1563,43.1758,43.039,43.0879,117577.0
2020-04-24 14:25:00,44.07,44.12,43.96,44.1,249650.0,43.0781,43.127,42.9706,43.1074,249650.0
2020-04-24 14:30:00,44.11,44.11,44.07,44.07,89956.0,43.1172,43.1172,43.0781,43.0781,89956.0
2020-04-24 14:35:00,44.06,44.19,44.06,44.19,106198.0,43.0683,43.1954,43.0683,43.1954,106198.0
2020-04-24 14:40:00,44.18,44.18,44.04,44.13,106330.0,43.1856,43.1856,43.0488,43.1367,106330.0
2020-04-24 14:45:00,44.13,44.19,44.1,44.18,70858.0,43.1367,43.1954,43.1074,43.1856,70858.0
2020-04-24 14:50:00,44.17,44.2,44.05,44.08,113187.0,43.1758,43.2052,43.0585,43.0879,113187.0
2020-04-24 14:55:00,44.08,44.22,44.07,44.18,142000.0,43.0879,43.2247,43.0781,43.1856,142000.0
2020-04-24 15:00:00,44.18,44.18,44.03,44.05,88820.0,43.1856,43.1856,43.039,43.0585,88820.0
2020-04-24 15:05:00,44.05,44.22,44.05,44.21,118986.0,43.0585,43.2247,43.0585,43.2149,118986.0
2020-04-24 15:10:00,44.2,44.26,44.05,44.1,170830.0,43.2052,43.2638,43.0585,43.1074,170830.0
2020-04-24 15:15:00,44.1,44.19,44.07,44.15,137591.0,43.1074,43.1954,43.0781,43.1563,137591.0
2020-04-24 15:20:00,44.14,44.17,44.1,44.17,93252.0,43.1465,43.1758,43.1074,43.1758,93252.0
2020-04-24 15:25:00,44.16,44.18,44.11,44.16,80933.0,43.1661,43.1856,43.1172,43.1661,80933.0
2020-04-24 15:30:00,44.17,44.23,44.13,44.22,116645.0,43.1758,43.2345,43.1367,43.2247,116645.0
2020-04-24 15:35:00,44.22,44.25,44.14,44.21,155934.0,43.2247,43.254,43.1465,43.2149,155934.0
2020-04-24 15:40:00,44.2,44.31,44.2,44.29,149511.0,43.2052,43.3127,43.2052,43.2931,149511.0
2020-04-24 15:45:00,44.29,44.32,44.15,44.21,232731.0,43.2931,43.3225,43.1563,43.2149,232731.0
2020-04-24 15:50:00,44.21,44.23,44.07,44.18,331193.0,43.2149,43.2345,43.0781,43.1856,331193.0
2020-04-24 15:55:00,44.17,44.18,44.06,44.15,524071.0,43.1758,43.1856,43.0683,43.1563,524071.0
2020-04-27 09:30:00,45.07,45.29,44.63,45.17,843004.0,44.0556,44.2706,43.6255,44.1533,843004.0
2020-04-27 09:35:00,45.16,45.23,44.87,44.92,476834.0,44.1436,44.212,43.8601,43.909,476834.0
2020-04-27 09:40:00,44.92,45.04,44.75,44.95,391747.0,43.909,44.0263,43.7428,43.9383,391747.0
2020-04-27 09:45:00,44.95,45.39,44.94,45.34,594022.0,43.9383,44.3684,43.9285,44.3195,594022.0
2020-04-27 09:50:00,45.35,45.37,45.24,45.3,214733.0,44.3293,44.3488,44.2218,44.2804,214733.0
2020-04-27 09:55:00,45.3,45.35,45.15,45.16,289856.0,44.2804,44.3293,44.1338,44.1436,289856.0
2020-04-27 10:00:00,45.17,45.23,45.03,45.04,331266.0,44.1533,44.212,44.0165,44.0263,331266.0
2020-04-27 10:05:00,45.05,45.06,44.83,44.95,325778.0,44.036,44.0458,43.821,43.9383,325778.0
2020-04-27 10:10:00,44.95,45.15,44.78,45.15,455540.0,43.9383,44.1338,43.7721,44.1338,455540.0
2020-04-27 10:15:00,45.15,45.17,45.05,45.17,242749.0,44.1338,44.1533,44.036,44.1533,242749.0
2020-04-27 10:20:00,45.18,45.25,44.96,45.01,244311.0,44.1631,44.2315,43.9481,43.9969,244311.0
2020-04-27 10:25:00,45.01,45.03,44.75,44.8,273204.0,43.9969,44.0165,43.7428,43.7917,273204.0
2020-04-27 10:30:00,44.8,44.88,44.77,44.84,229547.0,43.7917,43.8699,43.7623,43.8308,229547.0
2020-04-27 10:35:00,44.84,44.85,44.68,44.79,222236.0,43.8308,43.8405,43.6744,43.7819,222236.0
2020-04-27 10:40:00,44.79,44.87,44.76,44.82,165467.0,43.7819,43.8601,43.7526,43.8112,165467.0
2020-04-27 10:45:00,44.81,44.83,44.66,44.82,201438.0,43.8014,43.821,43.6548,43.8112,201438.0
2020-04-27 10:50:00,44.82,44.93,44.75,44.78,277447.0,43.8112,43.9187,43.7428,43.7721,277447.0
2020-04-27 10:55:00,44.78,44.82,44.58,44.61,234309.0,43.7721,43.8112,43.5766,43.6059,234309.0
2020-04-27 11:00:00,44.61,44.79,44.6,44.76,135457.0,43.6059,43.7819,43.5962,43.7526,135457.0
2020-04-27 11:05:00,44.76,44.84,44.69,44.83,117781.0,43.7526,43.8308,43.6841,43.821,117781.0
2020-04-27 11:10:00,44.83,44.83,44.74,44.8,111681.0,43.821,43.821,43.733,43.7917,111681.0
2020-04-27 11:15:00,44.81,44.96,44.81,44.96,168660.0,43.8014,43.9481,43.8014,43.9481,168660.0
2020-04-27 11:20:00,44.96,45.0,44.91,44.97,173584.0,43.9481,43.9872,43.8992,43.9578,173584.0
2020-04-27 11:25:00,44.99,45.09,44.99,45.05,158206.0,43.9774,44.0751,43.9774,44.036,158206.0
2020-04-27 11:30:00,45.05,45.09,45.0,45.08,140527.0,44.036,44.0751,43.9872,44.0654,140527.0
2020-04-27 11:35:00,45.08,45.15,45.02,45.11,119635.0,44.0654,44.1338,44.0067,44.0947,119635.0
2020-04-27 11:40:00,45.12,45.16,45.08,45.15,89665.0,44.1045,44.1436,44.0654,44.1338,89665.0
2020-04-27 11:45:00,45.14,45.23,45.08,45.11,204733.0,44.124,44.212,44.0654,44.0947,204733.0
2020-04-27 11:50:00,45.11,45.13,45.05,45.08,132632.0,44.0947,44.1142,44.036,44.0654,132632.0
2020-04-27 11:55:00,45.08,45.16,45.05,45.15,95443.0,44.0654,44.1436,44.036,44.1338,95443.0
2020-04-27 12:00:00,45.16,45.19,45.02,45.03,115404.0,44.1436,44.1729,44.0067,44.0165,115404.0
2020-04-27 12:05:00,45.03,45.11,45.01,45.08,89771.0,44.0165,44.0947,43.9969,44.0654,89771.0
2020-04-27 12:10:00,45.09,45.1,44.99,45.05,80515.0,44.0751,44.0849,43.9774,44.036,80515.0
2020-04-27 12:15:00,45.06,45.1,45.02,45.09,107111.0,44.0458,44.0849,44.0067,44.0751,107111.0
2020-04-27 12:20:00,45.08,45.09,44.99,45.03,72900.0,44.0654,44.0751,43.9774,44.0165,72900.0
2020-04-27 12:25:00,45.04,45.05,44.91,44.98,118360.0,44.0263,44.036,43.8992,43.9676,118360.0
2020-04-27 12:30:00,44.98,45.08,44.96,45.08,87892.0,43.9676,44.0654,43.9481,44.0654,87892.0
2020-04-27 12:35:00,45.07,45.11,45.04,45.08,128190.0,44.0556,44.0947,44.0263,44.0654,128190.0
2020-04-27 12:40:00,45.08,45.15,45.06,45.12,88350.0,44.0654,44.1338,44.0458,44.1045,88350.0
2020-04-27 12:45:00,45.13,45.14,45.01,45.07,77438.0,44.1142,44.124,43.9969,44.0556,77438.0
2020-04-27 12:50:00,45.07,45.1,45.04,45.08,92536.0,44.0556,44.0849,44.0263,44.0654,92536.0
2020-04-27 12:55:00,45.08,45.09,45.04,45.09,67804.0,44.0654,44.0751,44.0263,44.0751,67804.0
2020-04-27 13:00:00,45.08,45.09,44.9,44.96,104659.0,44.0654,44.0751,43.8894,43.9481,104659.0
2020-04-27 13:05:00,44.95,44.97,44.9,44.9,95269.0,43.9383,43.9578,43.8894,43.8894,95269.0
2020-04-27 13:10:00,44.9,44.93,44.84,44.87,93505.0,43.8894,43.9187,43.8308,43.8601,93505.0
2020-04-27 13:15:00,44.87,44.89,44.81,44.83,95675.0,43.8601,43.8796,43.8014,43.821,95675.0
2020-04-27 13:20:00,44.83,44.85,44.74,44.76,114621.0,43.821,43.8405,43.733,43.7526,114621.0
2020-04-27 13:25:00,44.76,44.9,44.74,44.84,113720.0,43.7526,43.8894,43.733,43.8308,113720.0
2020-04-27 13:30:00,44.83,44.83,44.67,44.71,104213.0,43.821,43.821,43.6646,43.7037,104213.0
2020-04-27 13:35:00,44.7,44.77,44.65,44.73,152574.0,43.6939,43.7623,43.645,43.7232,152574.0
2020-04-27 13:40:00,44.72,44.79,44.71,44.72,85576.0,43.7135,43.7819,43.7037,43.7135,85576.0
2020-04-27 13:45:00,44.72,44.75,44.67,44.75,110820.0,43.7135,43.7428,43.6646,43.7428,110820.0
2020-04-27 13:50:00,44.74,44.8,44.69,44.75,147438.0,43.733,43.7917,43.6841,43.7428,147438.0
2020-04-27 13:55:00,44.74,44.79,44.7,44.72,61463.0,43.733,43.7819,43.6939,43.7135,61463.0
2020-04-27 14:00:00,44.73,44.84,44.73,44.8,157071.0,43.7232,43.8308,43.7232,43.7917,157071.0
2020-04-27 14:05:00,44.79,44.85,44.77,44.83,138015.0,43.7819,43.8405,43.7623,43.821,138015.0
2020-04-27 14:10:00,44.82,44.9,44.8,44.84,107265.0,43.8112,43.8894,43.7917,43.8308,107265.0
2020-04-27 14:15:00,44.84,44.85,44.77,44.81,92697.0,43.8308,43.8405,43.7623,43.8014,92697.0
2020-04-27 14:20:00,44.82,44.89,44.81,44.88,86817.0,43.8112,43.8796,43.8014,43.8699,86817.0
2020-04-27 14:25:00,44.89,44.9,44.75,44.77,79291.0,43.8796,43.8894,43.7428,43.7623,79291.0
2020-04-27 14:30:00,44.77,44.83,44.72,44.79,76329.0,43.7623,43.821,43.7135,43.7819,76329.0
2020-04-27 14:35:00,44.78,44.84,44.74,44.84,73357.0,43.7721,43.8308,43.733,43.8308,73357.0
2020-04-27 14:40:00,44.84,44.92,44.84,44.91,135569.0,43.8308,43.909,43.8308,43.8992,135569.0
2020-04-27 14:45:00,44.92,45.01,44.89,44.99,115159.0,43.909,43.9969,43.8796,43.9774,115159.0
2020-04-27 14:50:00,44.99,44.99,44.92,44.96,92540.0,43.9774,43.9774,43.909,43.9481,92540.0
2020-04-27 14:55:00,44.97,45.04,44.93,45.01,86058.0,43.9578,44.0263,43.9187,43.9969,86058.0
2020-04-27 15:00:00,45.01,45.09,44.98,45.07,116918.0,43.9969,44.0751,43.9676,44.0556,116918.0
2020-04-27 15:05:00,45.07,45.18,45.04,45.15,233066.0,44.0556,44.1631,44.0263,44.1338,233066.0
2020-04-27 15:10:00,45.16,45.2,45.15,45.18,138673.0,44.1436,44.1827,44.1338,44.1631,138673.0
2020-04-27 15:15:00,45.16,45.2,45.08,45.16,141868.0,44.1436,44.1827,44.0654,44.1436,141868.0
2020-04-27 15:20:00,45.16,45.2,45.15,45.18,124895.0,44.1436,44.1827,44.1338,44.1631,124895.0
2020-04-27 15:25:00,45.17,45.18,45.07,45.09,115001.0,44.1533,44.1631,44.0556,44.0751,115001.0
2020-04-27 15:30:00,45.1,45.2,45.09,45.18,153627.0,44.0849,44.1827,44.0751,44.1631,153627.0
2020-04-27 15:35:00,45.18,45.26,45.17,45.21,196345.0,44.1631,44.2413,44.1533,44.1924,196345.0
2020-04-27 15:40:00,45.21,45.35,45.21,45.33,230645.0,44.1924,44.3293,44.1924,44.3097,230645.0
2020-04-27 15:45:00,45.34,45.34,45.25,45.3,194453.0,44.3195,44.3195,44.2315,44.2804,194453.0
2020-04-27 15:50:00,45.3,45.33,45.17,45.3,426458.0,44.2804,44.3097,44.1533,44.2804,426458.0
2020-04-27 15:55:00,45.3,45.32,45.24,45.28,503657.0,44.2804,44.3,44.2218,44.2609,503657.0
2020-04-28 09:30:00,46.2,47.23,46.12,47.14,1802711.0,45.1602,46.167,45.082,46.079,1802711.0
2020-04-28 09:35:00,47.15,47.5,47.13,47.4,990090.0,46.0888,46.4309,46.0692,46.3331,990090.0
2020-04-28 09:40:00,47.41,47.44,46.92,47.07,839995.0,46.3429,46.3722,45.864,46.0106,839995.0
2020-04-28 09:45:00,47.08,47.46,47.04,47.37,815150.0,46.0203,46.3918,45.9813,46.3038,815150.0
2020-04-28 09:50:00,47.37,47.69,47.3,47.63,1007471.0,46.3038,46.6166,46.2354,46.558,1007471.0
2020-04-28 09:55:00,47.62,47.62,47.26,47.27,478118.0,46.5482,46.5482,46.1963,46.2061,478118.0
2020-04-28 10:00:00,47.27,47.45,47.14,47.19,545617.0,46.2061,46.382,46.079,46.1279,545617.0
2020-04-28 10:05:00,47.18,47.4,47.18,47.3,458676.0,46.1181,46.3331,46.1181,46.2354,458676.0
2020-04-28 10:10:00,47.3,47.45,46.98,47.04,516643.0,46.2354,46.382,45.9226,45.9813,516643.0
2020-04-28 10:15:00,47.04,47.16,46.75,46.8,540539.0,45.9813,46.0985,45.6978,45.7467,540539.0
2020-04-28 10:20:00,46.78,46.78,46.46,46.49,548639.0,45.7271,45.7271,45.4143,45.4436,548639.0
2020-04-28 10:25:00,46.48,46.58,46.46,46.57,358480.0,45.4339,45.5316,45.4143,45.5218,358480.0
2020-04-28 10:30:00,46.58,46.59,46.41,46.52,305492.0,45.5316,45.5414,45.3654,45.473,305492.0
2020-04-28 10:35:00,46.51,46.56,46.3,46.3,296872.0,45.4632,45.5121,45.2579,45.2579,296872.0
2020-04-28 10:40:00,46.3,46.36,46.02,46.03,329938.0,45.2579,45.3166,44.9842,44.994,329938.0
2020-04-28 10:45:00,46.03,46.17,45.84,46.15,681982.0,44.994,45.1308,44.8083,45.1113,681982.0
2020-04-28 10:50:00,46.14,46.18,45.78,45.79,318386.0,45.1015,45.1406,44.7496,44.7594,318386.0
2020-04-28 10:55:00,45.8,45.86,45.59,45.64,527926.0,44.7692,44.8278,44.5639,44.6128,527926.0
2020-04-28 11:00:00,45.64,45.88,45.57,45.81,450537.0,44.6128,44.8474,44.5443,44.7789,450537.0
2020-04-28 11:05:00,45.81,45.87,45.7,45.75,291389.0,44.7789,44.8376,44.6714,44.7203,291389.0
2020-04-28 11:10:00,45.75,45.86,45.57,45.81,350145.0,44.7203,44.8278,44.5443,44.7789,350145.0
2020-04-28 11:15:00,45.81,45.87,45.64,45.82,224635.0,44.7789,44.8376,44.6128,44.7887,224635.0
2020-04-28 11:20:00,45.84,45.91,45.75,45.84,233811.0,44.8083,44.8767,44.7203,44.8083,233811.0
2020-04-28 11:25:00,45.85,46.04,45.81,45.9,399816.0,44.818,45.0038,44.7789,44.8669,399816.0
2020-04-28 11:30:00,45.9,45.98,45.87,45.95,204603.0,44.8669,44.9451,44.8376,44.9158,204603.0
2020-04-28 11:35:00,45.96,46.05,45.82,45.9,252593.0,44.9256,45.0135,44.7887,44.8669,252593.0
2020-04-28 11:40:00,45.92,45.92,45.8,45.87,170505.0,44.8865,44.8865,44.7692,44.8376,170505.0
2020-04-28 11:45:00,45.87,45.97,45.81,45.82,138776.0,44.8376,44.9353,44.7789,44.7887,138776.0
2020-04-28 11:50:00,45.83,45.88,45.7,45.8,178353.0,44.7985,44.8474,44.6714,44.7692,178353.0
2020-04-28 11:55:00,45.81,45.96,45.79,45.94,168325.0,44.7789,44.9256,44.7594,44.906,168325.0
2020-04-28 12:00:00,45.94,46.03,45.83,45.86,214995.0,44.906,44.994,44.7985,44.8278,214995.0
2020-04-28 12:05:00,45.86,45.97,45.82,45.96,114656.0,44.8278,44.9353,44.7887,44.9256,114656.0
2020-04-28 12:10:00,45.96,46.03,45.86,45.87,186872.0,44.9256,44.994,44.8278,44.8376,186872.0
2020-04-28 12:15:00,45.86,45.87,45.58,45.61,239323.0,44.8278,44.8376,44.5541,44.5834,239323.0
2020-04-28 12:20:00,45.61,45.72,45.61,45.64,121065.0,44.5834,44.691,44.5834,44.6128,121065.0
2020-04-28 12:25:00,45.65,45.74,45.62,45.7,90801.0,44.6225,44.7105,44.5932,44.6714,90801.0
2020-04-28 12:30:00,45.7,45.74,45.63,45.72,120597.0,44.6714,44.7105,44.603,44.691,120597.0
2020-04-28 12:35:00,45.73,45.76,45.66,45.73,70544.0,44.7007,44.7301,44.6323,44.7007,70544.0
2020-04-28 12:40:00,45.72,45.79,45.69,45.75,110188.0,44.691,44.7594,44.6616,44.7203,110188.0
2020-04-28 12:45:00,45.75,45.75,45.59,45.65,127749.0,44.7203,44.7203,44.5639,44.6225,127749.0
2020-04-28 12:50:00,45.64,45.73,45.63,45.66,93302.0,44.6128,44.7007,44.603,44.6323,93302.0
2020-04-28 12:55:00,45.66,45.85,45.65,45.83,204536.0,44.6323,44.818,44.6225,44.7985,204536.0
2020-04-28 13:00:00,45.83,45.87,45.8,45.82,90667.0,44.7985,44.8376,44.7692,44.7887,90667.0
2020-04-28 13:05:00,45.84,45.86,45.77,45.8,118730.0,44.8083,44.8278,44.7398,44.7692,118730.0
2020-04-28 13:10:00,45.81,45.86,45.75,45.79,115626.0,44.7789,44.8278,44.7203,44.7594,115626.0
2020-04-28 13:15:00,45.79,45.81,45.73,45.76,95115.0,44.7594,44.7789,44.7007,44.7301,95115.0
2020-04-28 13:20:00,45.77,45.89,45.76,45.86,101013.0,44.7398,44.8571,44.7301,44.8278,101013.0
2020-04-28 13:25:00,45.86,45.94,45.82,45.89,101386.0,44.8278,44.906,44.7887,44.8571,101386.0
2020-04-28 13:30:00,45.88,46.05,45.86,45.98,272710.0,44.8474,45.0135,44.8278,44.9451,272710.0
2020-04-28 13:35:00,45.99,46.0,45.93,45.93,111372.0,44.9549,44.9647,44.8962,44.8962,111372.0
2020-04-28 13:40:00,45.93,46.15,45.91,46.14,185599.0,44.8962,45.1113,44.8767,45.1015,185599.0
2020-04-28 13:45:00,46.13,46.15,46.06,46.12,174955.0,45.0917,45.1113,45.0233,45.082,174955.0
2020-04-28 13:50:00,46.11,46.16,46.06,46.11,250551.0,45.0722,45.1211,45.0233,45.0722,250551.0
2020-04-28 13:55:00,46.1,46.11,45.97,46.05,170584.0,45.0624,45.0722,44.9353,45.0135,170584.0
2020-04-28 14:00:00,46.05,46.21,46.04,46.19,216281.0,45.0135,45.1699,45.0038,45.1504,216281.0
2020-04-28 14:05:00,46.18,46.18,46.13,46.16,98221.0,45.1406,45.1406,45.0917,45.1211,98221.0
2020-04-28 14:10:00,46.16,46.24,46.12,46.17,153974.0,45.1211,45.1993,45.082,45.1308,153974.0
2020-04-28 14:15:00,46.18,46.21,46.15,46.17,81740.0,45.1406,45.1699,45.1113,45.1308,81740.0
2020-04-28 14:20:00,46.18,46.21,46.12,46.17,111411.0,45.1406,45.1699,45.082,45.1308,111411.0
2020-04-28 14:25:00,46.17,46.23,46.1,46.15,182451.0,45.1308,45.1895,45.0624,45.1113,182451.0
2020-04-28 14:30:00,46.14,46.22,46.13,46.16,141748.0,45.1015,45.1797,45.0917,45.1211,141748.0
2020-04-28 14:35:00,46.17,46.18,45.96,45.96,210021.0,45.1308,45.1406,44.9256,44.9256,210021.0
2020-04-28 14:40:00,45.97,46.01,45.91,45.93,104085.0,44.9353,44.9744,44.8767,44.8962,104085.0
2020-04-28 14:45:00,45.92,45.95,45.89,45.95,84524.0,44.8865,44.9158,44.8571,44.9158,84524.0
2020-04-28 14:50:00,45.94,45.98,45.82,45.83,108955.0,44.906,44.9451,44.7887,44.7985,108955.0
2020-04-28 14:55:00,45.82,45.84,45.74,45.78,131452.0,44.7887,44.8083,44.7105,44.7496,131452.0
2020-04-28 15:00:00,45.79,45.84,45.75,45.78,80380.0,44.7594,44.8083,44.7203,44.7496,80380.0
2020-04-28 15:05:00,45.79,45.86,45.79,45.83,114623.0,44.7594,44.8278,44.7594,44.7985,114623.0
2020-04-28 15:10:00,45.83,45.96,45.78,45.9,126898.0,44.7985,44.9256,44.7496,44.8669,126898.0
2020-04-28 15:15:00,45.9,45.94,45.88,45.93,89757.0,44.8669,44.906,44.8474,44.8962,89757.0
2020-04-28 15:20:00,45.92,46.09,45.74,45.83,206592.0,44.8865,45.0526,44.7105,44.7985,206592.0
2020-04-28 15:25:00,45.83,45.9,45.8,45.85,123388.0,44.7985,44.8669,44.7692,44.818,123388.0
2020-04-28 15:30:00,45.84,45.95,45.82,45.85,121174.0,44.8083,44.9158,44.7887,44.818,121174.0
2020-04-28 15:35:00,45.85,45.9,45.81,45.88,82637.0,44.818,44.8669,44.7789,44.8474,82637.0
2020-04-28 15:40:00,45.89,45.9,45.76,45.78,140277.0,44.8571,44.8669,44.7301,44.7496,140277.0
2020-04-28 15:45:00,45.77,45.78,45.59,45.61,345153.0,44.7398,44.7496,44.5639,44.5834,345153.0
2020-04-28 15:50:00,45.6,45.62,45.35,45.39,550839.0,44.5737,44.5932,44.3293,44.3684,550839.0
2020-04-28 15:55:00,45.39,45.5,45.28,45.3,763386.0,44.3684,44.4759,44.2609,44.2804,763386.0
2020-04-29 09:30:00,46.58,46.78,46.33,46.34,1050903.0,45.5316,45.7271,45.2872,45.297,1050903.0
2020-04-29 09:35:00,46.34,46.58,46.33,46.46,353356.0,45.297,45.5316,45.2872,45.4143,353356.0
2020-04-29 09:40:00,46.47,47.09,46.4,47.08,652281.0,45.4241,46.0301,45.3557,46.0203,652281.0
2020-04-29 09:45:00,47.08,47.25,46.96,47.11,601722.0,46.0203,46.1865,45.9031,46.0497,601722.0
2020-04-29 09:50:00,47.11,47.37,47.06,47.29,493314.0,46.0497,46.3038,46.0008,46.2256,493314.0
2020-04-29 09:55:00,47.28,47.65,47.22,47.58,778753.0,46.2158,46.5775,46.1572,46.5091,778753.0
2020-04-29 10:00:00,47.58,47.78,47.53,47.7,746956.0,46.5091,46.7046,46.4602,46.6264,746956.0
2020-04-29 10:05:00,47.71,47.73,47.36,47.48,521730.0,46.6362,46.6557,46.294,46.4113,521730.0
2020-04-29 10:10:00,47.47,47.57,47.38,47.57,391330.0,46.4016,46.4993,46.3136,46.4993,391330.0
2020-04-29 10:15:00,47.56,47.72,47.55,47.66,327527.0,46.4895,46.6459,46.4798,46.5873,327527.0
2020-04-29 10:20:00,47.66,47.87,47.64,47.68,446830.0,46.5873,46.7926,46.5677,46.6068,446830.0
2020-04-29 10:25:00,47.69,47.89,47.68,47.87,251098.0,46.6166,46.8121,46.6068,46.7926,251098.0
2020-04-29 10:30:00,47.88,48.07,47.87,48.07,681808.0,46.8023,46.9881,46.7926,46.9881,681808.0
2020-04-29 10:35:00,48.06,48.27,47.98,48.23,649810.0,46.9783,47.1836,46.9001,47.1445,649810.0
2020-04-29 10:40:00,48.23,48.26,48.08,48.11,242344.0,47.1445,47.1738,46.9978,47.0272,242344.0
2020-04-29 10:45:00,48.11,48.13,47.83,47.91,227544.0,47.0272,47.0467,46.7535,46.8317,227544.0
2020-04-29 10:50:00,47.92,47.97,47.82,47.9,186437.0,46.8414,46.8903,46.7437,46.8219,186437.0
2020-04-29 10:55:00,47.89,47.94,47.82,47.86,182274.0,46.8121,46.861,46.7437,46.7828,182274.0
2020-04-29 11:00:00,47.87,47.97,47.72,47.8,227031.0,46.7926,46.8903,46.6459,46.7241,227031.0
2020-04-29 11:05:00,47.8,47.94,47.78,47.91,205246.0,46.7241,46.861,46.7046,46.8317,205246.0
2020-04-29 11:10:00,47.9,48.1,47.89,48.04,252310.0,46.8219,47.0174,46.8121,46.9587,252310.0
2020-04-29 11:15:00,48.03,48.22,48.01,48.21,343116.0,46.949,47.1347,46.9294,47.1249,343116.0
2020-04-29 11:20:00,48.21,48.34,48.19,48.26,264903.0,47.1249,47.252,47.1054,47.1738,264903.0
2020-04-29 11:25:00,48.26,48.46,48.24,48.4,353514.0,47.1738,47.3693,47.1542,47.3106,353514.0
2020-04-29 11:30:00,48.4,48.43,48.27,48.41,247789.0,47.3106,47.34,47.1836,47.3204,247789.0
2020-04-29 11:35:00,48.41,48.44,48.25,48.35,221510.0,47.3204,47.3497,47.164,47.2618,221510.0
2020-04-29 11:40:00,48.35,48.44,48.22,48.39,243943.0,47.2618,47.3497,47.1347,47.3009,243943.0
2020-04-29 11:45:00,48.38,48.54,48.36,48.51,463449.0,47.2911,47.4475,47.2715,47.4182,463449.0
2020-04-29 11:50:00,48.51,48.65,48.5,48.57,337495.0,47.4182,47.555,47.4084,47.4768,337495.0
2020-04-29 11:55:00,48.57,48.59,48.5,48.54,206547.0,47.4768,47.4964,47.4084,47.4475,206547.0
2020-04-29 12:00:00,48.54,48.65,48.54,48.61,295935.0,47.4475,47.555,47.4475,47.5159,295935.0
2020-04-29 12:05:00,48.62,48.73,48.58,48.71,338780.0,47.5257,47.6332,47.4866,47.6137,338780.0
2020-04-29 12:10:00,48.71,48.74,48.65,48.7,172162.0,47.6137,47.643,47.555,47.6039,172162.0
2020-04-29 12:15:00,48.7,48.75,48.63,48.66,194482.0,47.6039,47.6528,47.5355,47.5648,194482.0
2020-04-29 12:20:00,48.66,48.72,48.56,48.71,275606.0,47.5648,47.6234,47.467,47.6137,275606.0
2020-04-29 12:25:00,48.71,48.72,48.59,48.59,159852.0,47.6137,47.6234,47.4964,47.4964,159852.0
2020-04-29 12:30:00,48.59,48.62,48.53,48.6,187972.0,47.4964,47.5257,47.4377,47.5061,187972.0
2020-04-29 12:35:00,48.6,48.83,48.6,48.83,301297.0,47.5061,47.731,47.5061,47.731,301297.0
2020-04-29 12:40:00,48.82,48.97,48.79,48.94,448252.0,47.7212,47.8678,47.6919,47.8385,448252.0
2020-04-29 12:45:00,48.95,48.95,48.86,48.89,266057.0,47.8483,47.8483,47.7603,47.7896,266057.0
2020-04-29 12:50:00,48.89,48.95,48.85,48.89,128946.0,47.7896,47.8483,47.7505,47.7896,128946.0
2020-04-29 12:55:00,48.88,48.9,48.77,48.84,128388.0,47.7798,47.7994,47.6723,47.7407,128388.0
2020-04-29 13:00:00,48.84,48.96,48.83,48.94,157842.0,47.7407,47.858,47.731,47.8385,157842.0
2020-04-29 13:05:00,48.94,48.96,48.83,48.85,129490.0,47.8385,47.858,47.731,47.7505,129490.0
2020-04-29 13:10:00,48.85,49.08,48.83,49.02,432518.0,47.7505,47.9753,47.731,47.9167,432518.0
2020-04-29 13:15:00,49.03,49.12,49.02,49.11,259913.0,47.9265,48.0144,47.9167,48.0047,259913.0
2020-04-29 13:20:00,49.11,49.13,48.96,49.0,184528.0,48.0047,48.0242,47.858,47.8971,184528.0
2020-04-29 13:25:00,49.0,49.03,48.86,48.93,203986.0,47.8971,47.9265,47.7603,47.8287,203986.0
2020-04-29 13:30:00,48.93,49.03,48.92,49.0,235109.0,47.8287,47.9265,47.8189,47.8971,235109.0
2020-04-29 13:35:00,48.99,49.0,48.87,48.98,220032.0,47.8874,47.8971,47.7701,47.8776,220032.0
2020-04-29 13:40:00,48.98,49.04,48.96,48.98,183897.0,47.8776,47.9362,47.858,47.8776,183897.0
2020-04-29 13:45:00,48.99,49.05,48.98,49.05,148310.0,47.8874,47.946,47.8776,47.946,148310.0
2020-04-29 13:50:00,49.05,49.24,49.04,49.17,397505.0,47.946,48.1317,47.9362,48.0633,397505.0
2020-04-29 13:55:00,49.18,49.28,49.08,49.16,234022.0,48.0731,48.1708,47.9753,48.0535,234022.0
2020-04-29 14:00:00,49.2,49.27,48.98,49.14,325363.0,48.0926,48.1611,47.8776,48.034,325363.0
2020-04-29 14:05:00,49.12,49.15,48.92,48.96,316823.0,48.0144,48.0438,47.8189,47.858,316823.0
2020-04-29 14:10:00,48.92,49.04,48.92,49.04,434716.0,47.8189,47.9362,47.8189,47.9362,434716.0
2020-04-29 14:15:00,49.04,49.16,48.97,48.99,241708.0,47.9362,48.0535,47.8678,47.8874,241708.0
2020-04-29 14:20:00,49.0,49.1,48.98,49.1,190420.0,47.8971,47.9949,47.8776,47.9949,190420.0
2020-04-29 14:25:00,49.09,49.13,49.03,49.1,203048.0,47.9851,48.0242,47.9265,47.9949,203048.0
2020-04-29 14:30:00,49.1,49.19,49.07,49.16,301478.0,47.9949,48.0829,47.9656,48.0535,301478.0
2020-04-29 14:35:00,49.15,49.36,49.13,49.32,422043.0,48.0438,48.249,48.0242,48.2099,422043.0
2020-04-29 14:40:00,49.33,49.45,49.31,49.43,361632.0,48.2197,48.337,48.2002,48.3175,361632.0
2020-04-29 14:45:00,49.43,49.49,49.33,49.34,327635.0,48.3175,48.3761,48.2197,48.2295,327635.0
2020-04-29 14:50:00,49.34,49.58,49.31,49.53,634728.0,48.2295,48.4641,48.2002,48.4152,634728.0
2020-04-29 14:55:00,49.53,49.67,49.45,49.62,507847.0,48.4152,48.5521,48.337,48.5032,507847.0
2020-04-29 15:00:00,49.61,49.67,49.48,49.61,335077.0,48.4934,48.5521,48.3663,48.4934,335077.0
2020-04-29 15:05:00,49.6,49.61,49.49,49.54,255612.0,48.4836,48.4934,48.3761,48.425,255612.0
2020-04-29 15:10:00,49.54,49.65,49.51,49.63,248776.0,48.425,48.5325,48.3957,48.513,248776.0
2020-04-29 15:15:00,49.63,49.65,49.48,49.6,301012.0,48.513,48.5325,48.3663,48.4836,301012.0
2020-04-29 15:20:00,49.6,49.73,49.6,49.72,480217.0,48.4836,48.6107,48.4836,48.6009,480217.0
2020-04-29 15:25:00,49.72,50.05,49.72,50.04,1183733.0,48.6009,48.9235,48.6009,48.9137,1183733.0
2020-04-29 15:30:00,50.05,50.08,49.94,50.02,682709.0,48.9235,48.9528,48.816,48.8942,682709.0
2020-04-29 15:35:00,50.02,50.05,49.96,50.02,604735.0,48.8942,48.9235,48.8355,48.8942,604735.0
2020-04-29 15:40:00,50.01,50.08,49.99,50.02,572583.0,48.8844,48.9528,48.8649,48.8942,572583.0
2020-04-29 15:45:00,50.03,50.14,49.98,50.12,889925.0,48.904,49.0115,48.8551,48.9919,889925.0
2020-04-29 15:50:00,50.12,50.14,49.95,50.07,1362310.0,48.9919,49.0115,48.8258,48.9431,1362310.0
2020-04-29 15:55:00,50.07,50.07,49.79,49.8,1150993.0,48.9431,48.9431,48.6694,48.6791,1150993.0
2020-04-30 09:30:00,49.5,49.58,49.08,49.16,799911.0,48.3859,48.4641,47.9753,48.0535,799911.0
2020-04-30 09:35:00,49.16,49.24,48.63,48.63,620293.0,48.0535,48.1317,47.5355,47.5355,620293.0
2020-04-30 09:40:00,48.64,48.77,48.33,48.55,823477.0,47.5452,47.6723,47.2422,47.4573,823477.0
2020-04-30 09:45:00,48.55,48.6,48.38,48.44,519796.0,47.4573,47.5061,47.2911,47.3497,519796.0
2020-04-30 09:50:00,48.43,48.78,48.35,48.76,575358.0,47.34,47.6821,47.2618,47.6625,575358.0
2020-04-30 09:55:00,48.76,48.79,48.58,48.65,293719.0,47.6625,47.6919,47.4866,47.555,293719.0
2020-04-30 10:00:00,48.65,48.93,48.6,48.77,424875.0,47.555,47.8287,47.5061,47.6723,424875.0
2020-04-30 10:05:00,48.77,48.85,48.58,48.7,483271.0,47.6723,47.7505,47.4866,47.6039,483271.0
2020-04-30 10:10:00,48.69,48.83,48.43,48.43,564350.0,47.5941,47.731,47.34,47.34,564350.0
2020-04-30 10:15:00,48.43,48.49,48.15,48.3,432243.0,47.34,47.3986,47.0663,47.2129,432243.0
2020-04-30 10:20:00,48.31,48.35,48.11,48.15,465963.0,47.2227,47.2618,47.0272,47.0663,465963.0
2020-04-30 10:25:00,48.14,48.37,48.14,48.3,351809.0,47.0565,47.2813,47.0565,47.2129,351809.0
2020-04-30 10:30:00,48.3,48.35,48.18,48.19,336467.0,47.2129,47.2618,47.0956,47.1054,336467.0
2020-04-30 10:35:00,48.2,48.31,48.05,48.06,365928.0,47.1151,47.2227,46.9685,46.9783,365928.0
2020-04-30 10:40:00,48.05,48.07,47.87,47.93,568597.0,46.9685,46.9881,46.7926,46.8512,568597.0
2020-04-30 10:45:00,47.93,48.0,47.86,47.96,192486.0,46.8512,46.9196,46.7828,46.8805,192486.0
2020-04-30 10:50:00,47.95,48.1,47.95,48.06,228190.0,46.8708,47.0174,46.8708,46.9783,228190.0
2020-04-30 10:55:00,48.06,48.18,47.99,48.01,240007.0,46.9783,47.0956,46.9099,46.9294,240007.0
2020-04-30 11:00:00,48.01,48.21,48.0,48.1,294417.0,46.9294,47.1249,46.9196,47.0174,294417.0
2020-04-30 11:05:00,48.09,48.15,47.91,47.96,381797.0,47.0076,47.0663,46.8317,46.8805,381797.0
2020-04-30 11:10:00,47.96,47.96,47.86,47.91,224865.0,46.8805,46.8805,46.7828,46.8317,224865.0
2020-04-30 11:15:00,47.91,47.99,47.73,47.76,451135.0,46.8317,46.9099,46.6557,46.685,451135.0
2020-04-30 11:20:00,47.77,47.85,47.7,47.74,311614.0,46.6948,46.773,46.6264,46.6655,311614.0
2020-04-30 11:25:00,47.74,47.88,47.72,47.74,313728.0,46.6655,46.8023,46.6459,46.6655,313728.0
2020-04-30 11:30:00,47.75,47.82,47.69,47.72,414130.0,46.6753,46.7437,46.6166,46.6459,414130.0
2020-04-30 11:35:00,47.72,47.87,47.67,47.85,212919.0,46.6459,46.7926,46.5971,46.773,212919.0
2020-04-30 11:40:00,47.86,48.07,47.85,48.02,272109.0,46.7828,46.9881,46.773,46.9392,272109.0
2020-04-30 11:45:00,48.02,48.04,47.8,47.86,135958.0,46.9392,46.9587,46.7241,46.7828,135958.0
2020-04-30 11:50:00,47.85,47.95,47.81,47.81,191975.0,46.773,46.8708,46.7339,46.7339,191975.0
2020-04-30 11:55:00,47.81,47.85,47.62,47.62,233236.0,46.7339,46.773,46.5482,46.5482,233236.0
2020-04-30 12:00:00,47.63,47.64,47.38,47.49,382500.0,46.558,46.5677,46.3136,46.4211,382500.0
2020-04-30 12:05:00,47.49,47.68,47.41,47.59,254190.0,46.4211,46.6068,46.3429,46.5189,254190.0
2020-04-30 12:10:00,47.58,47.68,47.54,47.65,147522.0,46.5091,46.6068,46.47,46.5775,147522.0
2020-04-30 12:15:00,47.64,47.68,47.55,47.65,174635.0,46.5677,46.6068,46.4798,46.5775,174635.0
2020-04-30 12:20:00,47.65,47.68,47.44,47.51,216085.0,46.5775,46.6068,46.3722,46.4407,216085.0
2020-04-30 12:25:00,47.52,47.58,47.41,47.45,174838.0,46.4504,46.5091,46.3429,46.382,174838.0
2020-04-30 12:30:00,47.45,47.46,47.37,47.41,179690.0,46.382,46.3918,46.3038,46.3429,179690.0
2020-04-30 12:35:00,47.43,47.6,47.4,47.59,217058.0,46.3625,46.5286,46.3331,46.5189,217058.0
2020-04-30 12:40:00,47.59,47.59,47.5,47.52,163187.0,46.5189,46.5189,46.4309,46.4504,163187.0
2020-04-30 12:45:00,47.51,47.56,47.38,47.55,151518.0,46.4407,46.4895,46.3136,46.4798,151518.0
2020-04-30 12:50:00,47.56,47.64,47.53,47.63,129621.0,46.4895,46.5677,46.4602,46.558,129621.0
2020-04-30 12:55:00,47.63,47.83,47.57,47.78,254817.0,46.558,46.7535,46.4993,46.7046,254817.0
2020-04-30 13:00:00,47.77,47.78,47.63,47.64,137116.0,46.6948,46.7046,46.558,46.5677,137116.0
2020-04-30 13:05:00,47.64,47.87,47.63,47.87,144772.0,46.5677,46.7926,46.558,46.7926,144772.0
2020-04-30 13:10:00,47.86,48.21,47.8,48.16,523818.0,46.7828,47.1249,46.7241,47.076,523818.0
2020-04-30 13:15:00,48.16,48.19,47.95,47.96,262297.0,47.076,47.1054,46.8708,46.8805,262297.0
2020-04-30 13:20:00,47.95,48.06,47.95,48.01,209520.0,46.8708,46.9783,46.8708,46.9294,209520.0
2020-04-30 13:25:00,48.0,48.02,47.87,47.87,196066.0,46.9196,46.9392,46.7926,46.7926,196066.0
2020-04-30 13:30:00,47.87,47.97,47.82,47.89,162256.0,46.7926,46.8903,46.7437,46.8121,162256.0
2020-04-30 13:35:00,47.9,47.98,47.85,47.86,118451.0,46.8219,46.9001,46.773,46.7828,118451.0
2020-04-30 13:40:00,47.86,48.0,47.77,48.0,202889.0,46.7828,46.9196,46.6948,46.9196,202889.0
2020-04-30 13:45:00,48.0,48.0,47.87,47.88,118422.0,46.9196,46.9196,46.7926,46.8023,118422.0
2020-04-30 13:50:00,47.88,47.91,47.8,47.86,115947.0,46.8023,46.8317,46.7241,46.7828,115947.0
2020-04-30 13:55:00,47.86,47.9,47.77,47.78,102645.0,46.7828,46.8219,46.6948,46.7046,102645.0
2020-04-30 14:00:00,47.79,47.94,47.7,47.9,328111.0,46.7144,46.861,46.6264,46.8219,328111.0
2020-04-30 14:05:00,47.89,48.03,47.87,47.97,198218.0,46.8121,46.949,46.7926,46.8903,198218.0
2020-04-30 14:10:00,47.97,48.03,47.94,48.02,158508.0,46.8903,46.949,46.861,46.9392,158508.0
2020-04-30 14:15:00,48.02,48.02,47.81,47.82,157906.0,46.9392,46.9392,46.7339,46.7437,157906.0
2020-04-30 14:20:00,47.81,47.82,47.74,47.75,150479.0,46.7339,46.7437,46.6655,46.6753,150479.0
2020-04-30 14:25:00,47.76,47.81,47.67,47.78,134864.0,46.685,46.7339,46.5971,46.7046,134864.0
2020-04-30 14:30:00,47.77,47.84,47.71,47.74,95311.0,46.6948,46.7632,46.6362,46.6655,95311.0
2020-04-30 14:35:00,47.75,47.75,47.53,47.62,110384.0,46.6753,46.6753,46.4602,46.5482,110384.0
2020-04-30 14:40:00,47.61,47.66,47.54,47.59,175038.0,46.5384,46.5873,46.47,46.5189,175038.0
2020-04-30 14:45:00,47.58,47.63,47.48,47.56,157418.0,46.5091,46.558,46.4113,46.4895,157418.0
2020-04-30 14:50:00,47.56,47.64,47.53,47.58,114811.0,46.4895,46.5677,46.4602,46.5091,114811.0
2020-04-30 14:55:00,47.59,47.63,47.49,47.52,230180.0,46.5189,46.558,46.4211,46.4504,230180.0
2020-04-30 15:00:00,47.51,47.59,47.49,47.54,209607.0,46.4407,46.5189,46.4211,46.47,209607.0
2020-04-30 15:05:00,47.54,47.74,47.51,47.64,411536.0,46.47,46.6655,46.4407,46.5677,411536.0
2020-04-30 15:10:00,47.64,47.7,47.63,47.63,430566.0,46.5677,46.6264,46.558,46.558,430566.0
2020-04-30 15:15:00,47.64,47.82,47.63,47.71,386013.0,46.5677,46.7437,46.558,46.6362,386013.0
2020-04-30 15:20:00,47.71,47.92,47.7,47.86,230013.0,46.6362,46.8414,46.6264,46.7828,230013.0
2020-04-30 15:25:00,47.85,47.87,47.78,47.84,179035.0,46.773,46.7926,46.7046,46.7632,179035.0
2020-04-30 15:30:00,47.85,47.91,47.79,47.82,227887.0,46.773,46.8317,46.7144,46.7437,227887.0
2020-04-30 15:35:00,47.81,47.85,47.69,47.73,247158.0,46.7339,46.773,46.6166,46.6557,247158.0
2020-04-30 15:40:00,47.72,47.77,47.67,47.73,246733.0,46.6459,46.6948,46.5971,46.6557,246733.0
2020-04-30 15:45:00,47.73,47.79,47.63,47.69,322203.0,46.6557,46.7144,46.558,46.6166,322203.0
2020-04-30 15:50:00,47.7,48.0,47.63,47.99,724680.0,46.6264,46.9196,46.558,46.9099,724680.0
2020-04-30 15:55:00,47.99,48.08,47.88,47.9,1012870.0,46.9099,46.9978,46.8023,46.8219,1012870.0
2020-05-01 09:30:00,46.37,46.92,46.03,46.75,892232.0,45.3263,45.864,44.994,45.6978,892232.0
2020-05-01 09:35:00,46.74,46.78,46.46,46.69,499036.0,45.688,45.7271,45.4143,45.6391,499036.0
2020-05-01 09:40:00,46.68,46.74,46.14,46.3,599686.0,45.6294,45.688,45.1015,45.2579,599686.0
2020-05-01 09:45:00,46.31,46.31,45.93,46.03,425337.0,45.2677,45.2677,44.8962,44.994,425337.0
2020-05-01 09:50:00,46.03,46.05,45.73,45.73,520571.0,44.994,45.0135,44.7007,44.7007,520571.0
2020-05-01 09:55:00,45.74,45.96,45.72,45.94,442565.0,44.7105,44.9256,44.691,44.906,442565.0
2020-05-01 10:00:00,45.94,46.14,45.87,45.92,416694.0,44.906,45.1015,44.8376,44.8865,416694.0
2020-05-01 10:05:00,45.92,46.09,45.83,45.84,264385.0,44.8865,45.0526,44.7985,44.8083,264385.0
2020-05-01 10:10:00,45.84,45.92,45.73,45.79,331236.0,44.8083,44.8865,44.7007,44.7594,331236.0
2020-05-01 10:15:00,45.79,45.84,45.35,45.41,818819.0,44.7594,44.8083,44.3293,44.3879,818819.0
2020-05-01 10:20:00,45.4,45.56,45.28,45.46,573343.0,44.3782,44.5346,44.2609,44.4368,573343.0
2020-05-01 10:25:00,45.48,45.56,45.42,45.52,450725.0,44.4564,44.5346,44.3977,44.4955,450725.0
2020-05-01 10:30:00,45.51,45.54,45.37,45.52,375317.0,44.4857,44.515,44.3488,44.4955,375317.0
2020-05-01 10:35:00,45.52,45.71,45.49,45.68,530622.0,44.4955,44.6812,44.4661,44.6519,530622.0
2020-05-01 10:40:00,45.68,45.79,45.61,45.66,361374.0,44.6519,44.7594,44.5834,44.6323,361374.0
2020-05-01 10:45:00,45.65,45.88,45.63,45.76,340758.0,44.6225,44.8474,44.603,44.7301,340758.0
2020-05-01 10:50:00,45.76,45.95,45.76,45.91,311181.0,44.7301,44.9158,44.7301,44.8767,311181.0
2020-05-01 10:55:00,45.91,46.01,45.82,45.91,320855.0,44.8767,44.9744,44.7887,44.8767,320855.0
2020-05-01 11:00:00,45.9,45.9,45.71,45.71,269714.0,44.8669,44.8669,44.6812,44.6812,269714.0
2020-05-01 11:05:00,45.71,45.81,45.67,45.72,193608.0,44.6812,44.7789,44.6421,44.691,193608.0
2020-05-01 11:10:00,45.71,45.72,45.54,45.61,172587.0,44.6812,44.691,44.515,44.5834,172587.0
2020-05-01 11:15:00,45.59,45.59,45.41,45.43,333912.0,44.5639,44.5639,44.3879,44.4075,333912.0
2020-05-01 11:20:00,45.43,45.47,45.27,45.29,251118.0,44.4075,44.4466,44.2511,44.2706,251118.0
2020-05-01 11:25:00,45.29,45.33,45.08,45.1,363466.0,44.2706,44.3097,44.0654,44.0849,363466.0
2020-05-01 11:30:00,45.1,45.16,45.03,45.11,335887.0,44.0849,44.1436,44.0165,44.0947,335887.0
2020-05-01 11:35:00,45.11,45.17,45.05,45.12,244741.0,44.0947,44.1533,44.036,44.1045,244741.0
2020-05-01 11:40:00,45.13,45.25,45.06,45.16,343671.0,44.1142,44.2315,44.0458,44.1436,343671.0
2020-05-01 11:45:00,45.15,45.17,44.79,44.87,675078.0,44.1338,44.1533,43.7819,43.8601,675078.0
2020-05-01 11:50:00,44.88,44.88,44.53,44.69,743384.0,43.8699,43.8699,43.5277,43.6841,743384.0
2020-05-01 11:55:00,44.69,44.71,44.53,44.71,416041.0,43.6841,43.7037,43.5277,43.7037,416041.0
2020-05-01 12:00:00,44.71,44.71,44.52,44.54,365489.0,43.7037,43.7037,43.518,43.5375,365489.0
2020-05-01 12:05:00,44.54,44.63,44.52,44.59,575316.0,43.5375,43.6255,43.518,43.5864,575316.0
2020-05-01 12:10:00,44.59,44.8,44.59,44.8,331035.0,43.5864,43.7917,43.5864,43.7917,331035.0
2020-05-01 12:15:00,44.8,44.85,44.71,44.82,337491.0,43.7917,43.8405,43.7037,43.8112,337491.0
2020-05-01 12:20:00,44.83,44.98,44.81,44.84,638269.0,43.821,43.9676,43.8014,43.8308,638269.0
2020-05-01 12:25:00,44.84,44.89,44.67,44.68,282437.0,43.8308,43.8796,43.6646,43.6744,282437.0
2020-05-01 12:30:00,44.67,44.86,44.58,44.85,310319.0,43.6646,43.8503,43.5766,43.8405,310319.0
2020-05-01 12:35:00,44.84,44.85,44.62,44.63,172643.0,43.8308,43.8405,43.6157,43.6255,172643.0
2020-05-01 12:40:00,44.64,44.67,44.55,44.63,481001.0,43.6353,43.6646,43.5473,43.6255,481001.0
2020-05-01 12:45:00,44.63,44.75,44.62,44.74,180674.0,43.6255,43.7428,43.6157,43.733,180674.0
2020-05-01 12:50:00,44.74,44.78,44.67,44.75,142155.0,43.733,43.7721,43.6646,43.7428,142155.0
2020-05-01 12:55:00,44.74,44.78,44.72,44.73,68320.0,43.733,43.7721,43.7135,43.7232,68320.0
2020-05-01 13:00:00,44.73,44.98,44.72,44.98,159159.0,43.7232,43.9676,43.7135,43.9676,159159.0
2020-05-01 13:05:00,44.97,45.05,44.87,44.9,258345.0,43.9578,44.036,43.8601,43.8894,258345.0
2020-05-01 13:10:00,44.89,44.9,44.78,44.81,115586.0,43.8796,43.8894,43.7721,43.8014,115586.0
2020-05-01 13:15:00,44.82,44.88,44.73,44.87,175905.0,43.8112,43.8699,43.7232,43.8601,175905.0
2020-05-01 13:20:00,44.87,44.92,44.78,44.83,189505.0,43.8601,43.909,43.7721,43.821,189505.0
2020-05-01 13:25:00,44.84,44.96,44.74,44.79,332463.0,43.8308,43.9481,43.733,43.7819,332463.0
2020-05-01 13:30:00,44.79,44.85,44.72,44.72,137089.0,43.7819,43.8405,43.7135,43.7135,137089.0
2020-05-01 13:35:00,44.72,44.76,44.64,44.69,193097.0,43.7135,43.7526,43.6353,43.6841,193097.0
2020-05-01 13:40:00,44.7,44.71,44.59,44.63,185894.0,43.6939,43.7037,43.5864,43.6255,185894.0
2020-05-01 13:45:00,44.64,44.77,44.6,44.77,149703.0,43.6353,43.7623,43.5962,43.7623,149703.0
2020-05-01 13:50:00,44.77,44.89,44.76,44.84,290962.0,43.7623,43.8796,43.7526,43.8308,290962.0
2020-05-01 13:55:00,44.83,44.89,44.79,44.88,181663.0,43.821,43.8796,43.7819,43.8699,181663.0
2020-05-01 14:00:00,44.87,44.97,44.81,44.92,177962.0,43.8601,43.9578,43.8014,43.909,177962.0
2020-05-01 14:05:00,44.91,44.95,44.86,44.87,206421.0,43.8992,43.9383,43.8503,43.8601,206421.0
2020-05-01 14:10:00,44.87,44.91,44.84,44.88,185613.0,43.8601,43.8992,43.8308,43.8699,185613.0
2020-05-01 14:15:00,44.88,44.96,44.86,44.91,141396.0,43.8699,43.9481,43.8503,43.8992,141396.0
2020-05-01 14:20:00,44.92,45.04,44.91,45.04,146997.0,43.909,44.0263,43.8992,44.0263,146997.0
2020-05-01 14:25:00,45.04,45.1,44.99,45.09,227661.0,44.0263,44.0849,43.9774,44.0751,227661.0
2020-05-01 14:30:00,45.09,45.09,45.01,45.04,173129.0,44.0751,44.0751,43.9969,44.0263,173129.0
2020-05-01 14:35:00,45.04,45.22,45.03,45.2,170025.0,44.0263,44.2022,44.0165,44.1827,170025.0
2020-05-01 14:40:00,45.19,45.23,45.06,45.08,218110.0,44.1729,44.212,44.0458,44.0654,218110.0
2020-05-01 14:45:00,45.08,45.24,45.06,45.2,141679.0,44.0654,44.2218,44.0458,44.1827,141679.0
2020-05-01 14:50:00,45.2,45.2,45.12,45.17,85975.0,44.1827,44.1827,44.1045,44.1533,85975.0
2020-05-01 14:55:00,45.17,45.27,45.16,45.26,190320.0,44.1533,44.2511,44.1436,44.2413,190320.0
2020-05-01 15:00:00,45.27,45.36,45.2,45.21,279040.0,44.2511,44.3391,44.1827,44.1924,279040.0
2020-05-01 15:05:00,45.21,45.28,45.17,45.25,185977.0,44.1924,44.2609,44.1533,44.2315,185977.0
2020-05-01 15:10:00,45.25,45.29,45.18,45.19,203131.0,44.2315,44.2706,44.1631,44.1729,203131.0
2020-05-01 15:15:00,45.2,45.34,45.18,45.25,301751.0,44.1827,44.3195,44.1631,44.2315,301751.0
2020-05-01 15:20:00,45.26,45.29,45.16,45.2,162046.0,44.2413,44.2706,44.1436,44.1827,162046.0
2020-05-01 15:25:00,45.19,45.21,45.05,45.07,260899.0,44.1729,44.1924,44.036,44.0556,260899.0
2020-05-01 15:30:00,45.06,45.16,45.06,45.09,168190.0,44.0458,44.1436,44.0458,44.0751,168190.0
2020-05-01 15:35:00,45.09,45.11,44.89,45.0,271237.0,44.0751,44.0947,43.8796,43.9872,271237.0
2020-05-01 15:40:00,45.0,45.07,44.89,45.02,276842.0,43.9872,44.0556,43.8796,44.0067,276842.0
2020-05-01 15:45:00,45.01,45.1,44.91,45.08,311687.0,43.9969,44.0849,43.8992,44.0654,311687.0
2020-05-01 15:50:00,45.06,45.1,44.94,44.96,499937.0,44.0458,44.0849,43.9285,43.9481,499937.0
2020-05-01 15:55:00,44.97,45.08,44.97,45.06,705558.0,43.9578,44.0654,43.9578,44.0458,705558.0
2020-05-04 09:30:00,44.11,44.37,43.72,44.09,1056394.0,43.1172,43.3713,42.736,43.0976,1056394.0
2020-05-04 09:35:00,44.09,44.17,43.75,44.12,569990.0,43.0976,43.1758,42.7653,43.127,569990.0
2020-05-04 09:40:00,44.1,44.36,44.04,44.28,424826.0,43.1074,43.3616,43.0488,43.2834,424826.0
2020-05-04 09:45:00,44.27,44.44,44.16,44.4,353216.0,43.2736,43.4398,43.1661,43.4007,353216.0
2020-05-04 09:50:00,44.39,44.52,44.29,44.32,414262.0,43.3909,43.518,43.2931,43.3225,414262.0
2020-05-04 09:55:00,44.31,44.41,44.23,44.29,291575.0,43.3127,43.4104,43.2345,43.2931,291575.0
2020-05-04 10:00:00,44.31,44.41,44.2,44.3,213074.0,43.3127,43.4104,43.2052,43.3029,213074.0
2020-05-04 10:05:00,44.31,44.49,44.22,44.25,275850.0,43.3127,43.4886,43.2247,43.254,275850.0
2020-05-04 10:10:00,44.26,44.52,44.12,44.42,293441.0,43.2638,43.518,43.127,43.4202,293441.0
2020-05-04 10:15:00,44.42,44.64,44.42,44.59,230531.0,43.4202,43.6353,43.4202,43.5864,230531.0
2020-05-04 10:20:00,44.58,44.69,44.37,44.39,299451.0,43.5766,43.6841,43.3713,43.3909,299451.0
2020-05-04 10:25:00,44.4,44.44,44.23,44.27,308377.0,43.4007,43.4398,43.2345,43.2736,308377.0
2020-05-04 10:30:00,44.27,44.33,43.97,44.0,387398.0,43.2736,43.3322,42.9803,43.0097,387398.0
2020-05-04 10:35:00,43.99,44.1,43.94,44.05,224700.0,42.9999,43.1074,42.951,43.0585,224700.0
2020-05-04 10:40:00,44.06,44.15,43.99,44.14,222307.0,43.0683,43.1563,42.9999,43.1465,222307.0
2020-05-04 10:45:00,44.15,44.19,44.03,44.12,187886.0,43.1563,43.1954,43.039,43.127,187886.0
2020-05-04 10:50:00,44.13,44.13,43.91,44.02,224150.0,43.1367,43.1367,42.9217,43.0292,224150.0
2020-05-04 10:55:00,44.02,44.04,43.84,43.88,215243.0,43.0292,43.0488,42.8533,42.8924,215243.0
2020-05-04 11:00:00,43.87,43.94,43.84,43.84,240061.0,42.8826,42.951,42.8533,42.8533,240061.0
2020-05-04 11:05:00,43.84,43.96,43.78,43.83,296333.0,42.8533,42.9706,42.7946,42.8435,296333.0
2020-05-04 11:10:00,43.83,43.94,43.77,43.8,252743.0,42.8435,42.951,42.7848,42.8142,252743.0
2020-05-04 11:15:00,43.8,43.87,43.75,43.82,264093.0,42.8142,42.8826,42.7653,42.8337,264093.0
2020-05-04 11:20:00,43.82,43.9,43.75,43.86,213745.0,42.8337,42.9119,42.7653,42.8728,213745.0
2020-05-04 11:25:00,43.86,43.88,43.64,43.69,404687.0,42.8728,42.8924,42.6578,42.7067,404687.0
2020-05-04 11:30:00,43.69,43.78,43.65,43.78,240335.0,42.7067,42.7946,42.6676,42.7946,240335.0
2020-05-04 11:35:00,43.78,43.97,43.75,43.91,204875.0,42.7946,42.9803,42.7653,42.9217,204875.0
2020-05-04 11:40:00,43.91,44.06,43.91,44.03,178556.0,42.9217,43.0683,42.9217,43.039,178556.0
2020-05-04 11:45:00,44.03,44.19,44.03,44.15,254161.0,43.039,43.1954,43.039,43.1563,254161.0
2020-05-04 11:50:00,44.16,44.2,44.08,44.18,155596.0,43.1661,43.2052,43.0879,43.1856,155596.0
2020-05-04 11:55:00,44.18,44.18,44.07,44.14,156417.0,43.1856,43.1856,43.0781,43.1465,156417.0
2020-05-04 12:00:00,44.14,44.15,44.03,44.07,130012.0,43.1465,43.1563,43.039,43.0781,130012.0
2020-05-04 12:05:00,44.07,44.11,44.01,44.05,158053.0,43.0781,43.1172,43.0194,43.0585,158053.0
2020-05-04 12:10:00,44.05,44.06,43.95,43.98,165157.0,43.0585,43.0683,42.9608,42.9901,165157.0
2020-05-04 12:15:00,43.97,44.02,43.95,43.99,113161.0,42.9803,43.0292,42.9608,42.9999,113161.0
2020-05-04 12:20:00,43.98,44.09,43.98,44.07,130569.0,42.9901,43.0976,42.9901,43.0781,130569.0
2020-05-04 12:25:00,44.08,44.09,44.04,44.09,84713.0,43.0879,43.0976,43.0488,43.0976,84713.0
2020-05-04 12:30:00,44.09,44.2,44.03,44.04,295873.0,43.0976,43.2052,43.039,43.0488,295873.0
2020-05-04 12:35:00,44.03,44.04,43.8,43.82,223377.0,43.039,43.0488,42.8142,42.8337,223377.0
2020-05-04 12:40:00,43.82,43.85,43.78,43.84,238151.0,42.8337,42.863,42.7946,42.8533,238151.0
2020-05-04 12:45:00,43.83,43.83,43.72,43.73,212563.0,42.8435,42.8435,42.736,42.7457,212563.0
2020-05-04 12:50:00,43.74,43.76,43.65,43.68,151975.0,42.7555,42.7751,42.6676,42.6969,151975.0
2020-05-04 12:55:00,43.67,43.7,43.65,43.69,128338.0,42.6871,42.7164,42.6676,42.7067,128338.0
2020-05-04 13:00:00,43.69,43.76,43.64,43.72,140504.0,42.7067,42.7751,42.6578,42.736,140504.0
2020-05-04 13:05:00,43.73,43.78,43.68,43.77,123702.0,42.7457,42.7946,42.6969,42.7848,123702.0
2020-05-04 13:10:00,43.76,43.77,43.64,43.69,165001.0,42.7751,42.7848,42.6578,42.7067,165001.0
2020-05-04 13:15:00,43.69,43.71,43.61,43.69,257342.0,42.7067,42.7262,42.6285,42.7067,257342.0
2020-05-04 13:20:00,43.68,43.81,43.66,43.8,99043.0,42.6969,42.8239,42.6773,42.8142,99043.0
2020-05-04 13:25:00,43.8,43.83,43.77,43.79,132625.0,42.8142,42.8435,42.7848,42.8044,132625.0
2020-05-04 13:30:00,43.8,43.89,43.79,43.81,118877.0,42.8142,42.9021,42.8044,42.8239,118877.0
2020-05-04 13:35:00,43.81,43.86,43.79,43.83,105939.0,42.8239,42.8728,42.8044,42.8435,105939.0
2020-05-04 13:40:00,43.83,43.85,43.71,43.74,94016.0,42.8435,42.863,42.7262,42.7555,94016.0
2020-05-04 13:45:00,43.75,43.79,43.71,43.77,75321.0,42.7653,42.8044,42.7262,42.7848,75321.0
2020-05-04 13:50:00,43.77,43.8,43.73,43.73,79675.0,42.7848,42.8142,42.7457,42.7457,79675.0
2020-05-04 13:55:00,43.74,43.83,43.73,43.79,142475.0,42.7555,42.8435,42.7457,42.8044,142475.0
2020-05-04 14:00:00,43.78,43.85,43.78,43.82,159458.0,42.7946,42.863,42.7946,42.8337,159458.0
2020-05-04 14:05:00,43.82,43.9,43.81,43.86,123842.0,42.8337,42.9119,42.8239,42.8728,123842.0
2020-05-04 14:10:00,43.86,43.98,43.86,43.94,128708.0,42.8728,42.9901,42.8728,42.951,128708.0
2020-05-04 14:15:00,43.94,44.09,43.91,44.09,280980.0,42.951,43.0976,42.9217,43.0976,280980.0
2020-05-04 14:20:00,44.09,44.09,44.0,44.0,104004.0,43.0976,43.0976,43.0097,43.0097,104004.0
2020-05-04 14:25:00,44.0,44.01,43.93,43.96,96112.0,43.0097,43.0194,42.9412,42.9706,96112.0
2020-05-04 14:30:00,43.95,43.99,43.83,43.84,113058.0,42.9608,42.9999,42.8435,42.8533,113058.0
2020-05-04 14:35:00,43.85,43.88,43.8,43.83,137544.0,42.863,42.8924,42.8142,42.8435,137544.0
2020-05-04 14:40:00,43.82,43.86,43.81,43.82,67774.0,42.8337,42.8728,42.8239,42.8337,67774.0
2020-05-04 14:45:00,43.81,43.94,43.8,43.94,110652.0,42.8239,42.951,42.8142,42.951,110652.0
2020-05-04 14:50:00,43.94,44.0,43.9,43.93,97578.0,42.951,43.0097,42.9119,42.9412,97578.0
2020-05-04 14:55:00,43.92,43.96,43.87,43.92,159801.0,42.9315,42.9706,42.8826,42.9315,159801.0
2020-05-04 15:00:00,43.92,43.96,43.89,43.95,115211.0,42.9315,42.9706,42.9021,42.9608,115211.0
2020-05-04 15:05:00,43.96,43.96,43.88,43.89,149096.0,42.9706,42.9706,42.8924,42.9021,149096.0
2020-05-04 15:10:00,43.9,43.99,43.89,43.92,235903.0,42.9119,42.9999,42.9021,42.9315,235903.0
2020-05-04 15:15:00,43.93,44.02,43.89,44.02,181735.0,42.9412,43.0292,42.9021,43.0292,181735.0
2020-05-04 15:20:00,44.02,44.1,44.0,44.06,162649.0,43.0292,43.1074,43.0097,43.0683,162649.0
2020-05-04 15:25:00,44.07,44.17,44.0,44.1,211228.0,43.0781,43.1758,43.0097,43.1074,211228.0
2020-05-04 15:30:00,44.1,44.23,44.08,44.23,220958.0,43.1074,43.2345,43.0879,43.2345,220958.0
2020-05-04 15:35:00,44.23,44.27,44.19,44.23,219004.0,43.2345,43.2736,43.1954,43.2345,219004.0
2020-05-04 15:40:00,44.23,44.37,44.23,44.31,249979.0,43.2345,43.3713,43.2345,43.3127,249979.0
2020-05-04 15:45:00,44.3,44.37,44.29,44.36,181818.0,43.3029,43.3713,43.2931,43.3616,181818.0
2020-05-04 15:50:00,44.36,44.46,44.28,44.45,324858.0,43.3616,43.4593,43.2834,43.4495,324858.0
2020-05-04 15:55:00,44.44,44.55,44.33,44.48,631161.0,43.4398,43.5473,43.3322,43.4789,631161.0
2020-05-05 09:30:00,45.45,46.39,45.45,46.36,1944425.0,44.427,45.3459,44.427,45.3166,1944425.0
2020-05-05 09:35:00,46.37,46.38,45.81,46.25,908541.0,45.3263,45.3361,44.7789,45.209,908541.0
2020-05-05 09:40:00,46.24,46.31,46.01,46.05,473148.0,45.1993,45.2677,44.9744,45.0135,473148.0
2020-05-05 09:45:00,46.05,46.25,46.0,46.2,352925.0,45.0135,45.209,44.9647,45.1602,352925.0
2020-05-05 09:50:00,46.2,46.49,46.02,46.43,553304.0,45.1602,45.4436,44.9842,45.385,553304.0
2020-05-05 09:55:00,46.44,46.84,46.36,46.81,589108.0,45.3948,45.7858,45.3166,45.7564,589108.0
2020-05-05 10:00:00,46.82,46.95,46.76,46.85,455296.0,45.7662,45.8933,45.7076,45.7955,455296.0
2020-05-05 10:05:00,46.86,46.88,46.66,46.77,454378.0,45.8053,45.8249,45.6098,45.7173,454378.0
2020-05-05 10:10:00,46.77,46.78,46.46,46.48,371146.0,45.7173,45.7271,45.4143,45.4339,371146.0
2020-05-05 10:15:00,46.48,46.53,46.35,46.51,304054.0,45.4339,45.4827,45.3068,45.4632,304054.0
2020-05-05 10:20:00,46.51,46.55,46.23,46.25,235949.0,45.4632,45.5023,45.1895,45.209,235949.0
2020-05-05 10:25:00,46.24,46.26,45.92,45.93,563004.0,45.1993,45.2188,44.8865,44.8962,563004.0
2020-05-05 10:30:00,45.93,46.01,45.81,45.96,462349.0,44.8962,44.9744,44.7789,44.9256,462349.0
2020-05-05 10:35:00,45.96,46.11,45.96,46.09,242588.0,44.9256,45.0722,44.9256,45.0526,242588.0
2020-05-05 10:40:00,46.11,46.16,45.97,45.98,252412.0,45.0722,45.1211,44.9353,44.9451,252412.0
2020-05-05 10:45:00,45.99,46.06,45.88,45.92,254836.0,44.9549,45.0233,44.8474,44.8865,254836.0
2020-05-05 10:50:00,45.92,45.94,45.76,45.9,345573.0,44.8865,44.906,44.7301,44.8669,345573.0
2020-05-05 10:55:00,45.9,45.95,45.78,45.87,287701.0,44.8669,44.9158,44.7496,44.8376,287701.0
2020-05-05 11:00:00,45.89,46.13,45.89,46.09,279221.0,44.8571,45.0917,44.8571,45.0526,279221.0
2020-05-05 11:05:00,46.09,46.24,46.09,46.16,190250.0,45.0526,45.1993,45.0526,45.1211,190250.0
2020-05-05 11:10:00,46.15,46.2,46.08,46.12,162410.0,45.1113,45.1602,45.0429,45.082,162410.0
2020-05-05 11:15:00,46.14,46.15,45.95,45.97,256510.0,45.1015,45.1113,44.9158,44.9353,256510.0
2020-05-05 11:20:00,45.97,46.07,45.92,46.04,226986.0,44.9353,45.0331,44.8865,45.0038,226986.0
2020-05-05 11:25:00,46.04,46.14,46.0,46.14,139547.0,45.0038,45.1015,44.9647,45.1015,139547.0
2020-05-05 11:30:00,46.13,46.23,46.1,46.2,148560.0,45.0917,45.1895,45.0624,45.1602,148560.0
2020-05-05 11:35:00,46.2,46.29,46.15,46.17,162589.0,45.1602,45.2481,45.1113,45.1308,162589.0
2020-05-05 11:40:00,46.17,46.34,46.17,46.31,133106.0,45.1308,45.297,45.1308,45.2677,133106.0
2020-05-05 11:45:00,46.3,46.35,46.28,46.3,163718.0,45.2579,45.3068,45.2384,45.2579,163718.0
2020-05-05 11:50:00,46.3,46.31,46.12,46.16,95265.0,45.2579,45.2677,45.082,45.1211,95265.0
2020-05-05 11:55:00,46.16,46.27,46.14,46.27,122557.0,45.1211,45.2286,45.1015,45.2286,122557.0
2020-05-05 12:00:00,46.27,46.31,46.2,46.23,109592.0,45.2286,45.2677,45.1602,45.1895,109592.0
2020-05-05 12:05:00,46.23,46.28,46.21,46.23,96171.0,45.1895,45.2384,45.1699,45.1895,96171.0
2020-05-05 12:10:00,46.23,46.29,46.21,46.23,54178.0,45.1895,45.2481,45.1699,45.1895,54178.0
2020-05-05 12:15:00,46.23,46.29,46.21,46.23,64140.0,45.1895,45.2481,45.1699,45.1895,64140.0
2020-05-05 12:20:00,46.23,46.24,46.07,46.1,129614.0,45.1895,45.1993,45.0331,45.0624,129614.0
2020-05-05 12:25:00,46.1,46.11,45.97,46.03,144103.0,45.0624,45.0722,44.9353,44.994,144103.0
2020-05-05 12:30:00,46.03,46.08,46.01,46.03,81125.0,44.994,45.0429,44.9744,44.994,81125.0
2020-05-05 12:35:00,46.03,46.04,45.96,45.98,89521.0,44.994,45.0038,44.9256,44.9451,89521.0
2020-05-05 12:40:00,45.99,46.0,45.88,45.95,71703.0,44.9549,44.9647,44.8474,44.9158,71703.0
2020-05-05 12:45:00,45.95,45.96,45.87,45.87,85364.0,44.9158,44.9256,44.8376,44.8376,85364.0
2020-05-05 12:50:00,45.88,46.0,45.86,45.97,106520.0,44.8474,44.9647,44.8278,44.9353,106520.0
2020-05-05 12:55:00,45.98,45.98,45.9,45.95,93389.0,44.9451,44.9451,44.8669,44.9158,93389.0
2020-05-05 13:00:00,45.95,46.03,45.94,45.97,64116.0,44.9158,44.994,44.906,44.9353,64116.0
2020-05-05 13:05:00,45.97,46.06,45.91,46.05,131333.0,44.9353,45.0233,44.8767,45.0135,131333.0
2020-05-05 13:10:00,46.06,46.14,46.05,46.1,112889.0,45.0233,45.1015,45.0135,45.0624,112889.0
2020-05-05 13:15:00,46.1,46.13,46.04,46.07,63245.0,45.0624,45.0917,45.0038,45.0331,63245.0
2020-05-05 13:20:00,46.06,46.1,46.0,46.04,113898.0,45.0233,45.0624,44.9647,45.0038,113898.0
2020-05-05 13:25:00,46.04,46.2,46.04,46.18,111331.0,45.0038,45.1602,45.0038,45.1406,111331.0
2020-05-05 13:30:00,46.18,46.25,46.18,46.23,119239.0,45.1406,45.209,45.1406,45.1895,119239.0
2020-05-05 13:35:00,46.24,46.24,46.17,46.2,74304.0,45.1993,45.1993,45.1308,45.1602,74304.0
2020-05-05 13:40:00,46.21,46.27,46.19,46.21,96291.0,45.1699,45.2286,45.1504,45.1699,96291.0
2020-05-05 13:45:00,46.21,46.25,46.2,46.25,90127.0,45.1699,45.209,45.1602,45.209,90127.0
2020-05-05 13:50:00,46.25,46.25,46.13,46.16,95965.0,45.209,45.209,45.0917,45.1211,95965.0
2020-05-05 13:55:00,46.16,46.21,46.14,46.19,69934.0,45.1211,45.1699,45.1015,45.1504,69934.0
2020-05-05 14:00:00,46.19,46.2,46.11,46.13,69454.0,45.1504,45.1602,45.0722,45.0917,69454.0
2020-05-05 14:05:00,46.12,46.2,46.1,46.16,74427.0,45.082,45.1602,45.0624,45.1211,74427.0
2020-05-05 14:10:00,46.16,46.3,46.15,46.28,136515.0,45.1211,45.2579,45.1113,45.2384,136515.0
2020-05-05 14:15:00,46.26,46.32,46.22,46.29,106848.0,45.2188,45.2775,45.1797,45.2481,106848.0
2020-05-05 14:20:00,46.29,46.32,46.24,46.31,110450.0,45.2481,45.2775,45.1993,45.2677,110450.0
2020-05-05 14:25:00,46.31,46.32,46.26,46.28,84659.0,45.2677,45.2775,45.2188,45.2384,84659.0
2020-05-05 14:30:00,46.27,46.28,46.16,46.17,100296.0,45.2286,45.2384,45.1211,45.1308,100296.0
2020-05-05 14:35:00,46.17,46.2,46.15,46.18,80855.0,45.1308,45.1602,45.1113,45.1406,80855.0
2020-05-05 14:40:00,46.17,46.22,46.14,46.21,96659.0,45.1308,45.1797,45.1015,45.1699,96659.0
2020-05-05 14:45:00,46.21,46.24,46.17,46.23,75811.0,45.1699,45.1993,45.1308,45.1895,75811.0
2020-05-05 14:50:00,46.24,46.34,46.24,46.33,114639.0,45.1993,45.297,45.1993,45.2872,114639.0
2020-05-05 14:55:00,46.33,46.35,46.28,46.3,101489.0,45.2872,45.3068,45.2384,45.2579,101489.0
2020-05-05 15:00:00,46.3,46.33,46.25,46.28,156887.0,45.2579,45.2872,45.209,45.2384,156887.0
2020-05-05 15:05:00,46.28,46.29,46.24,46.27,76208.0,45.2384,45.2481,45.1993,45.2286,76208.0
2020-05-05 15:10:00,46.27,46.27,46.16,46.16,121300.0,45.2286,45.2286,45.1211,45.1211,121300.0
2020-05-05 15:15:00,46.16,46.17,45.81,45.82,365084.0,45.1211,45.1308,44.7789,44.7887,365084.0
2020-05-05 15:20:00,45.82,45.9,45.78,45.82,297961.0,44.7887,44.8669,44.7496,44.7887,297961.0
2020-05-05 15:25:00,45.82,45.85,45.55,45.59,288998.0,44.7887,44.818,44.5248,44.5639,288998.0
2020-05-05 15:30:00,45.58,45.6,45.42,45.48,365314.0,44.5541,44.5737,44.3977,44.4564,365314.0
2020-05-05 15:35:00,45.48,45.48,45.12,45.21,414522.0,44.4564,44.4564,44.1045,44.1924,414522.0
2020-05-05 15:40:00,45.2,45.33,45.11,45.32,319089.0,44.1827,44.3097,44.0947,44.3,319089.0
2020-05-05 15:45:00,45.31,45.44,45.25,45.42,354288.0,44.2902,44.4173,44.2315,44.3977,354288.0
2020-05-05 15:50:00,45.44,45.61,45.44,45.51,416284.0,44.4173,44.5834,44.4173,44.4857,416284.0
2020-05-05 15:55:00,45.5,45.5,45.34,45.4,587651.0,44.4759,44.4759,44.3195,44.3782,587651.0
2020-05-06 09:30:00,46.1,46.55,46.02,46.42,874342.0,45.0624,45.5023,44.9842,45.3752,874342.0
2020-05-06 09:35:00,46.42,46.67,46.29,46.38,744420.0,45.3752,45.6196,45.2481,45.3361,744420.0
2020-05-06 09:40:00,46.39,46.83,46.38,46.62,794911.0,45.3459,45.776,45.3361,45.5707,794911.0
2020-05-06 09:45:00,46.62,46.97,46.54,46.83,447402.0,45.5707,45.9128,45.4925,45.776,447402.0
2020-05-06 09:50:00,46.82,47.0,46.7,46.73,609691.0,45.7662,45.9422,45.6489,45.6782,609691.0
2020-05-06 09:55:00,46.73,46.76,46.24,46.4,686446.0,45.6782,45.7076,45.1993,45.3557,686446.0
2020-05-06 10:00:00,46.4,46.56,46.09,46.09,465639.0,45.3557,45.5121,45.0526,45.0526,465639.0
2020-05-06 10:05:00,46.09,46.26,46.04,46.05,348470.0,45.0526,45.2188,45.0038,45.0135,348470.0
2020-05-06 10:10:00,46.05,46.25,46.01,46.22,277999.0,45.0135,45.209,44.9744,45.1797,277999.0
2020-05-06 10:15:00,46.22,46.42,46.14,46.27,389344.0,45.1797,45.3752,45.1015,45.2286,389344.0
2020-05-06 10:20:00,46.26,46.37,46.21,46.31,211384.0,45.2188,45.3263,45.1699,45.2677,211384.0
2020-05-06 10:25:00,46.32,46.57,46.27,46.52,283044.0,45.2775,45.5218,45.2286,45.473,283044.0
2020-05-06 10:30:00,46.53,46.74,46.48,46.69,226242.0,45.4827,45.688,45.4339,45.6391,226242.0
2020-05-06 10:35:00,46.69,46.71,46.55,46.57,209080.0,45.6391,45.6587,45.5023,45.5218,209080.0
2020-05-06 10:40:00,46.57,46.71,46.48,46.68,309476.0,45.5218,45.6587,45.4339,45.6294,309476.0
2020-05-06 10:45:00,46.68,46.91,46.67,46.91,345536.0,45.6294,45.8542,45.6196,45.8542,345536.0
2020-05-06 10:50:00,46.9,46.93,46.82,46.92,282645.0,45.8444,45.8737,45.7662,45.864,282645.0
2020-05-06 10:55:00,46.92,47.04,46.89,46.92,545709.0,45.864,45.9813,45.8346,45.864,545709.0
2020-05-06 11:00:00,46.91,47.12,46.88,46.96,385087.0,45.8542,46.0594,45.8249,45.9031,385087.0
2020-05-06 11:05:00,46.97,46.98,46.72,46.86,302296.0,45.9128,45.9226,45.6685,45.8053,302296.0
2020-05-06 11:10:00,46.87,46.92,46.74,46.77,109525.0,45.8151,45.864,45.688,45.7173,109525.0
2020-05-06 11:15:00,46.76,46.83,46.71,46.78,141429.0,45.7076,45.776,45.6587,45.7271,141429.0
2020-05-06 11:20:00,46.79,46.81,46.56,46.57,169777.0,45.7369,45.7564,45.5121,45.5218,169777.0
2020-05-06 11:25:00,46.58,46.76,46.53,46.7,184085.0,45.5316,45.7076,45.4827,45.6489,184085.0
2020-05-06 11:30:00,46.71,46.79,46.58,46.58,188743.0,45.6587,45.7369,45.5316,45.5316,188743.0
2020-05-06 11:35:00,46.59,46.78,46.55,46.77,143877.0,45.5414,45.7271,45.5023,45.7173,143877.0
2020-05-06 11:40:00,46.77,46.82,46.65,46.65,124397.0,45.7173,45.7662,45.6,45.6,124397.0
2020-05-06 11:45:00,46.65,46.78,46.62,46.65,105652.0,45.6,45.7271,45.5707,45.6,105652.0
2020-05-06 11:50:00,46.64,46.7,46.52,46.66,151184.0,45.5903,45.6489,45.473,45.6098,151184.0
2020-05-06 11:55:00,46.65,46.75,46.61,46.71,110583.0,45.6,45.6978,45.5609,45.6587,110583.0
2020-05-06 12:00:00,46.71,46.77,46.62,46.74,129356.0,45.6587,45.7173,45.5707,45.688,129356.0
2020-05-06 12:05:00,46.74,46.75,46.58,46.61,121957.0,45.688,45.6978,45.5316,45.5609,121957.0
2020-05-06 12:10:00,46.61,46.71,46.59,46.67,91954.0,45.5609,45.6587,45.5414,45.6196,91954.0
2020-05-06 12:15:00,46.68,46.79,46.66,46.74,178416.0,45.6294,45.7369,45.6098,45.688,178416.0
2020-05-06 12:20:00,46.73,46.74,46.62,46.68,97521.0,45.6782,45.688,45.5707,45.6294,97521.0
2020-05-06 12:25:00,46.68,46.68,46.56,46.6,111814.0,45.6294,45.6294,45.5121,45.5512,111814.0
2020-05-06 12:30:00,46.6,46.72,46.58,46.71,87512.0,45.5512,45.6685,45.5316,45.6587,87512.0
2020-05-06 12:35:00,46.71,46.82,46.69,46.78,133498.0,45.6587,45.7662,45.6391,45.7271,133498.0
2020-05-06 12:40:00,46.78,46.8,46.71,46.74,97578.0,45.7271,45.7467,45.6587,45.688,97578.0
2020-05-06 12:45:00,46.73,46.83,46.72,46.82,107104.0,45.6782,45.776,45.6685,45.7662,107104.0
2020-05-06 12:50:00,46.81,46.86,46.78,46.81,137136.0,45.7564,45.8053,45.7271,45.7564,137136.0
2020-05-06 12:55:00,46.8,46.81,46.61,46.64,161711.0,45.7467,45.7564,45.5609,45.5903,161711.0
2020-05-06 13:00:00,46.65,46.68,46.54,46.61,134875.0,45.6,45.6294,45.4925,45.5609,134875.0
2020-05-06 13:05:00,46.62,46.63,46.57,46.6,89506.0,45.5707,45.5805,45.5218,45.5512,89506.0
2020-05-06 13:10:00,46.61,46.69,46.56,46.63,86202.0,45.5609,45.6391,45.5121,45.5805,86202.0
2020-05-06 13:15:00,46.62,46.7,46.61,46.7,85667.0,45.5707,45.6489,45.5609,45.6489,85667.0
2020-05-06 13:20:00,46.7,46.7,46.52,46.62,131894.0,45.6489,45.6489,45.473,45.5707,131894.0
2020-05-06 13:25:00,46.63,46.68,46.57,46.66,92608.0,45.5805,45.6294,45.5218,45.6098,92608.0
2020-05-06 13:30:00,46.65,46.7,46.61,46.62,93245.0,45.6,45.6489,45.5609,45.5707,93245.0
2020-05-06 13:35:00,46.62,46.71,46.61,46.71,112277.0,45.5707,45.6587,45.5609,45.6587,112277.0
2020-05-06 13:40:00,46.71,46.76,46.68,46.73,70136.0,45.6587,45.7076,45.6294,45.6782,70136.0
2020-05-06 13:45:00,46.73,46.8,46.71,46.77,122248.0,45.6782,45.7467,45.6587,45.7173,122248.0
2020-05-06 13:50:00,46.78,46.83,46.75,46.8,183969.0,45.7271,45.776,45.6978,45.7467,183969.0
2020-05-06 13:55:00,46.81,46.81,46.72,46.75,117430.0,45.7564,45.7564,45.6685,45.6978,117430.0
2020-05-06 14:00:00,46.74,46.75,46.58,46.63,186805.0,45.688,45.6978,45.5316,45.5805,186805.0
2020-05-06 14:05:00,46.61,46.63,46.54,46.57,115903.0,45.5609,45.5805,45.4925,45.5218,115903.0
2020-05-06 14:10:00,46.57,46.59,46.4,46.45,180958.0,45.5218,45.5414,45.3557,45.4045,180958.0
2020-05-06 14:15:00,46.45,46.52,46.43,46.46,137185.0,45.4045,45.473,45.385,45.4143,137185.0
2020-05-06 14:20:00,46.46,46.53,46.42,46.51,115392.0,45.4143,45.4827,45.3752,45.4632,115392.0
2020-05-06 14:25:00,46.5,46.57,46.45,46.47,128220.0,45.4534,45.5218,45.4045,45.4241,128220.0
2020-05-06 14:30:00,46.46,46.61,46.4,46.58,172179.0,45.4143,45.5609,45.3557,45.5316,172179.0
2020-05-06 14:35:00,46.58,46.6,46.51,46.57,98070.0,45.5316,45.5512,45.4632,45.5218,98070.0
2020-05-06 14:40:00,46.57,46.63,46.51,46.63,87253.0,45.5218,45.5805,45.4632,45.5805,87253.0
2020-05-06 14:45:00,46.62,46.7,46.6,46.64,135407.0,45.5707,45.6489,45.5512,45.5903,135407.0
2020-05-06 14:50:00,46.64,46.66,46.57,46.61,105909.0,45.5903,45.6098,45.5218,45.5609,105909.0
2020-05-06 14:55:00,46.61,46.66,46.53,46.53,129867.0,45.5609,45.6098,45.4827,45.4827,129867.0
2020-05-06 15:00:00,46.54,46.59,46.43,46.47,118178.0,45.4925,45.5414,45.385,45.4241,118178.0
2020-05-06 15:05:00,46.48,46.53,46.46,46.52,132151.0,45.4339,45.4827,45.4143,45.473,132151.0
2020-05-06 15:10:00,46.52,46.57,46.42,46.45,161127.0,45.473,45.5218,45.3752,45.4045,161127.0
2020-05-06 15:15:00,46.45,46.5,46.36,46.39,183443.0,45.4045,45.4534,45.3166,45.3459,183443.0
2020-05-06 15:20:00,46.39,46.47,46.38,46.43,118494.0,45.3459,45.4241,45.3361,45.385,118494.0
2020-05-06 15:25:00,46.44,46.49,46.35,46.37,171664.0,45.3948,45.4436,45.3068,45.3263,171664.0
2020-05-06 15:30:00,46.36,46.36,46.1,46.1,374864.0,45.3166,45.3166,45.0624,45.0624,374864.0
2020-05-06 15:35:00,46.11,46.15,46.02,46.12,206572.0,45.0722,45.1113,44.9842,45.082,206572.0
2020-05-06 15:40:00,46.12,46.22,46.08,46.19,226695.0,45.082,45.1797,45.0429,45.1504,226695.0
2020-05-06 15:45:00,46.19,46.19,45.96,45.98,267533.0,45.1504,45.1504,44.9256,44.9451,267533.0
2020-05-06 15:50:00,45.97,46.19,45.92,46.14,418472.0,44.9353,45.1504,44.8865,45.1015,418472.0
2020-05-06 15:55:00,46.13,46.16,46.07,46.08,510493.0,45.0917,45.1211,45.0331,45.0429,510493.0
2020-05-07 09:30:00,47.13,47.44,47.0,47.36,932804.0,46.0692,46.3722,45.9422,46.294,932804.0
2020-05-07 09:35:00,47.36,47.5,47.14,47.15,474605.0,46.294,46.4309,46.079,46.0888,474605.0
2020-05-07 09:40:00,47.14,47.23,46.96,47.14,411869.0,46.079,46.167,45.9031,46.079,411869.0
2020-05-07 09:45:00,47.15,47.24,46.92,46.97,340006.0,46.0888,46.1767,45.864,45.9128,340006.0
2020-05-07 09:50:00,46.97,47.0,46.76,46.91,326027.0,45.9128,45.9422,45.7076,45.8542,326027.0
2020-05-07 09:55:00,46.91,47.03,46.85,46.95,262344.0,45.8542,45.9715,45.7955,45.8933,262344.0
2020-05-07 10:00:00,46.95,46.99,46.83,46.85,228133.0,45.8933,45.9324,45.776,45.7955,228133.0
2020-05-07 10:05:00,46.86,46.9,46.72,46.82,300111.0,45.8053,45.8444,45.6685,45.7662,300111.0
2020-05-07 10:10:00,46.82,46.83,46.49,46.58,273919.0,45.7662,45.776,45.4436,45.5316,273919.0
2020-05-07 10:15:00,46.58,46.64,46.45,46.62,543929.0,45.5316,45.5903,45.4045,45.5707,543929.0
2020-05-07 10:20:00,46.62,46.72,46.55,46.64,107725.0,45.5707,45.6685,45.5023,45.5903,107725.0
2020-05-07 10:25:00,46.64,46.86,46.56,46.8,517582.0,45.5903,45.8053,45.5121,45.7467,517582.0
2020-05-07 10:30:00,46.8,46.9,46.8,46.86,96219.0,45.7467,45.8444,45.7467,45.8053,96219.0
2020-05-07 10:35:00,46.85,46.93,46.7,46.7,169560.0,45.7955,45.8737,45.6489,45.6489,169560.0
2020-05-07 10:40:00,46.71,46.85,46.71,46.76,102732.0,45.6587,45.7955,45.6587,45.7076,102732.0
2020-05-07 10:45:00,46.77,46.82,46.53,46.56,141759.0,45.7173,45.7662,45.4827,45.5121,141759.0
2020-05-07 10:50:00,46.55,46.68,46.55,46.61,139160.0,45.5023,45.6294,45.5023,45.5609,139160.0
2020-05-07 10:55:00,46.61,46.64,46.47,46.63,122999.0,45.5609,45.5903,45.4241,45.5805,122999.0
2020-05-07 11:00:00,46.63,46.73,46.58,46.69,281954.0,45.5805,45.6782,45.5316,45.6391,281954.0
2020-05-07 11:05:00,46.7,46.76,46.66,46.72,88877.0,45.6489,45.7076,45.6098,45.6685,88877.0
2020-05-07 11:10:00,46.72,46.81,46.71,46.75,111539.0,45.6685,45.7564,45.6587,45.6978,111539.0
2020-05-07 11:15:00,46.74,46.8,46.71,46.76,205344.0,45.688,45.7467,45.6587,45.7076,205344.0
2020-05-07 11:20:00,46.76,46.76,46.61,46.62,102052.0,45.7076,45.7076,45.5609,45.5707,102052.0
2020-05-07 11:25:00,46.62,46.79,46.62,46.79,133304.0,45.5707,45.7369,45.5707,45.7369,133304.0
2020-05-07 11:30:00,46.79,46.81,46.69,46.77,126966.0,45.7369,45.7564,45.6391,45.7173,126966.0
2020-05-07 11:35:00,46.77,46.8,46.71,46.73,116994.0,45.7173,45.7467,45.6587,45.6782,116994.0
2020-05-07 11:40:00,46.74,46.87,46.72,46.86,236557.0,45.688,45.8151,45.6685,45.8053,236557.0
2020-05-07 11:45:00,46.86,46.93,46.86,46.9,113314.0,45.8053,45.8737,45.8053,45.8444,113314.0
2020-05-07 11:50:00,46.9,46.9,46.84,46.89,78852.0,45.8444,45.8444,45.7858,45.8346,78852.0
2020-05-07 11:55:00,46.89,46.9,46.85,46.89,78297.0,45.8346,45.8444,45.7955,45.8346,78297.0
2020-05-07 12:00:00,46.9,46.91,46.79,46.8,224997.0,45.8444,45.8542,45.7369,45.7467,224997.0
2020-05-07 12:05:00,46.81,46.85,46.72,46.73,111323.0,45.7564,45.7955,45.6685,45.6782,111323.0
2020-05-07 12:10:00,46.72,46.78,46.7,46.76,96622.0,45.6685,45.7271,45.6489,45.7076,96622.0
2020-05-07 12:15:00,46.77,46.83,46.74,46.78,85906.0,45.7173,45.776,45.688,45.7271,85906.0
2020-05-07 12:20:00,46.78,46.83,46.74,46.8,53570.0,45.7271,45.776,45.688,45.7467,53570.0
2020-05-07 12:25:00,46.81,46.87,46.73,46.78,78361.0,45.7564,45.8151,45.6782,45.7271,78361.0
2020-05-07 12:30:00,46.77,46.81,46.73,46.77,88211.0,45.7173,45.7564,45.6782,45.7173,88211.0
2020-05-07 12:35:00,46.79,46.82,46.73,46.79,71038.0,45.7369,45.7662,45.6782,45.7369,71038.0
2020-05-07 12:40:00,46.79,46.82,46.76,46.79,80232.0,45.7369,45.7662,45.7076,45.7369,80232.0
2020-05-07 12:45:00,46.79,46.84,46.73,46.79,116704.0,45.7369,45.7858,45.6782,45.7369,116704.0
2020-05-07 12:50:00,46.8,46.81,46.71,46.75,77683.0,45.7467,45.7564,45.6587,45.6978,77683.0
2020-05-07 12:55:00,46.75,46.81,46.72,46.81,45741.0,45.6978,45.7564,45.6685,45.7564,45741.0
2020-05-07 13:00:00,46.8,46.86,46.78,46.85,77285.0,45.7467,45.8053,45.7271,45.7955,77285.0
2020-05-07 13:05:00,46.86,46.87,46.82,46.84,57931.0,45.8053,45.8151,45.7662,45.7858,57931.0
2020-05-07 13:10:00,46.85,46.93,46.82,46.91,71684.0,45.7955,45.8737,45.7662,45.8542,71684.0
2020-05-07 13:15:00,46.91,46.92,46.76,46.76,107724.0,45.8542,45.864,45.7076,45.7076,107724.0
2020-05-07 13:20:00,46.77,46.82,46.75,46.78,103497.0,45.7173,45.7662,45.6978,45.7271,103497.0
2020-05-07 13:25:00,46.78,46.8,46.73,46.75,124699.0,45.7271,45.7467,45.6782,45.6978,124699.0
2020-05-07 13:30:00,46.75,46.79,46.73,46.77,88335.0,45.6978,45.7369,45.6782,45.7173,88335.0
2020-05-07 13:35:00,46.77,46.79,46.72,46.76,97986.0,45.7173,45.7369,45.6685,45.7076,97986.0
2020-05-07 13:40:00,46.75,46.8,46.73,46.8,90424.0,45.6978,45.7467,45.6782,45.7467,90424.0
2020-05-07 13:45:00,46.8,46.84,46.77,46.78,83339.0,45.7467,45.7858,45.7173,45.7271,83339.0
2020-05-07 13:50:00,46.79,46.8,46.71,46.77,134672.0,45.7369,45.7467,45.6587,45.7173,134672.0
2020-05-07 13:55:00,46.77,46.81,46.73,46.8,75827.0,45.7173,45.7564,45.6782,45.7467,75827.0
2020-05-07 14:00:00,46.8,46.81,46.72,46.73,116495.0,45.7467,45.7564,45.6685,45.6782,116495.0
2020-05-07 14:05:00,46.74,46.78,46.72,46.74,88904.0,45.688,45.7271,45.6685,45.688,88904.0
2020-05-07 14:10:00,46.74,46.76,46.7,46.71,103671.0,45.688,45.7076,45.6489,45.6587,103671.0
2020-05-07 14:15:00,46.7,46.73,46.64,46.7,98912.0,45.6489,45.6782,45.5903,45.6489,98912.0
2020-05-07 14:20:00,46.71,46.71,46.55,46.57,106132.0,45.6587,45.6587,45.5023,45.5218,106132.0
2020-05-07 14:25:00,46.57,46.62,46.55,46.61,80927.0,45.5218,45.5707,45.5023,45.5609,80927.0
2020-05-07 14:30:00,46.61,46.68,46.6,46.6,115372.0,45.5609,45.6294,45.5512,45.5512,115372.0
2020-05-07 14:35:00,46.59,46.62,46.57,46.61,78068.0,45.5414,45.5707,45.5218,45.5609,78068.0
2020-05-07 14:40:00,46.61,46.65,46.52,46.54,81549.0,45.5609,45.6,45.473,45.4925,81549.0
2020-05-07 14:45:00,46.55,46.61,46.53,46.61,85965.0,45.5023,45.5609,45.4827,45.5609,85965.0
2020-05-07 14:50:00,46.61,46.68,46.54,46.65,62839.0,45.5609,45.6294,45.4925,45.6,62839.0
2020-05-07 14:55:00,46.65,46.66,46.58,46.59,94929.0,45.6,45.6098,45.5316,45.5414,94929.0
2020-05-07 15:00:00,46.59,46.6,46.44,46.5,247924.0,45.5414,45.5512,45.3948,45.4534,247924.0
2020-05-07 15:05:00,46.49,46.58,46.49,46.55,124975.0,45.4436,45.5316,45.4436,45.5023,124975.0
2020-05-07 15:10:00,46.55,46.56,46.48,46.5,164962.0,45.5023,45.5121,45.4339,45.4534,164962.0
2020-05-07 15:15:00,46.5,46.51,46.34,46.47,193545.0,45.4534,45.4632,45.297,45.4241,193545.0
2020-05-07 15:20:00,46.47,46.55,46.44,46.54,105192.0,45.4241,45.5023,45.3948,45.4925,105192.0
2020-05-07 15:25:00,46.54,46.62,46.53,46.6,72432.0,45.4925,45.5707,45.4827,45.5512,72432.0
2020-05-07 15:30:00,46.59,46.61,46.47,46.55,176656.0,45.5414,45.5609,45.4241,45.5023,176656.0
2020-05-07 15:35:00,46.55,46.6,46.49,46.53,134432.0,45.5023,45.5512,45.4436,45.4827,134432.0
2020-05-07 15:40:00,46.52,46.55,46.48,46.51,130442.0,45.473,45.5023,45.4339,45.4632,130442.0
2020-05-07 15:45:00,46.52,46.6,46.5,46.55,177673.0,45.473,45.5512,45.4534,45.5023,177673.0
2020-05-07 15:50:00,46.54,46.62,46.47,46.48,489561.0,45.4925,45.5707,45.4241,45.4339,489561.0
2020-05-07 15:55:00,46.48,46.59,46.42,46.59,483808.0,45.4339,45.5414,45.3752,45.5414,483808.0
2020-05-08 09:30:00,47.29,47.7,47.29,47.53,1216569.0,46.2256,46.6264,46.2256,46.4602,1216569.0
2020-05-08 09:35:00,47.53,47.65,47.37,47.45,624391.0,46.4602,46.5775,46.3038,46.382,624391.0
2020-05-08 09:40:00,47.44,47.59,47.36,47.48,283717.0,46.3722,46.5189,46.294,46.4113,283717.0
2020-05-08 09:45:00,47.5,47.55,47.39,47.48,329846.0,46.4309,46.4798,46.3234,46.4113,329846.0
2020-05-08 09:50:00,47.48,47.65,47.44,47.45,541914.0,46.4113,46.5775,46.3722,46.382,541914.0
2020-05-08 09:55:00,47.45,47.69,47.41,47.59,231610.0,46.382,46.6166,46.3429,46.5189,231610.0
2020-05-08 10:00:00,47.6,47.81,47.59,47.77,391186.0,46.5286,46.7339,46.5189,46.6948,391186.0
2020-05-08 10:05:00,47.78,47.83,47.64,47.64,309683.0,46.7046,46.7535,46.5677,46.5677,309683.0
2020-05-08 10:10:00,47.64,47.98,47.64,47.95,371377.0,46.5677,46.9001,46.5677,46.8708,371377.0
2020-05-08 10:15:00,47.96,48.25,47.92,48.25,629663.0,46.8805,47.164,46.8414,47.164,629663.0
2020-05-08 10:20:00,48.25,48.46,48.19,48.32,639830.0,47.164,47.3693,47.1054,47.2324,639830.0
2020-05-08 10:25:00,48.32,48.41,48.17,48.3,379322.0,47.2324,47.3204,47.0858,47.2129,379322.0
2020-05-08 10:30:00,48.3,48.3,48.04,48.14,363068.0,47.2129,47.2129,46.9587,47.0565,363068.0
2020-05-08 10:35:00,48.14,48.21,48.08,48.09,133265.0,47.0565,47.1249,46.9978,47.0076,133265.0
2020-05-08 10:40:00,48.09,48.29,48.09,48.17,296169.0,47.0076,47.2031,47.0076,47.0858,296169.0
2020-05-08 10:45:00,48.18,48.32,48.14,48.15,547625.0,47.0956,47.2324,47.0565,47.0663,547625.0
2020-05-08 10:50:00,48.15,48.24,48.08,48.24,213225.0,47.0663,47.1542,46.9978,47.1542,213225.0
2020-05-08 10:55:00,48.25,48.27,48.13,48.2,186931.0,47.164,47.1836,47.0467,47.1151,186931.0
2020-05-08 11:00:00,48.2,48.25,47.96,48.01,197694.0,47.1151,47.164,46.8805,46.9294,197694.0
2020-05-08 11:05:00,48.0,48.13,48.0,48.13,144941.0,46.9196,47.0467,46.9196,47.0467,144941.0
2020-05-08 11:10:00,48.13,48.24,48.09,48.19,118346.0,47.0467,47.1542,47.0076,47.1054,118346.0
2020-05-08 11:15:00,48.19,48.2,48.05,48.12,126155.0,47.1054,47.1151,46.9685,47.0369,126155.0
2020-05-08 11:20:00,48.12,48.18,48.07,48.14,100089.0,47.0369,47.0956,46.9881,47.0565,100089.0
2020-05-08 11:25:00,48.13,48.14,48.05,48.13,102549.0,47.0467,47.0565,46.9685,47.0467,102549.0
2020-05-08 11:30:00,48.14,48.15,48.1,48.13,92976.0,47.0565,47.0663,47.0174,47.0467,92976.0
2020-05-08 11:35:00,48.13,48.15,48.07,48.15,84704.0,47.0467,47.0663,46.9881,47.0663,84704.0
2020-05-08 11:40:00,48.15,48.19,48.09,48.18,133228.0,47.0663,47.1054,47.0076,47.0956,133228.0
2020-05-08 11:45:00,48.17,48.2,48.05,48.06,95290.0,47.0858,47.1151,46.9685,46.9783,95290.0
2020-05-08 11:50:00,48.06,48.12,48.05,48.11,152986.0,46.9783,47.0369,46.9685,47.0272,152986.0
2020-05-08 11:55:00,48.1,48.11,48.06,48.08,84958.0,47.0174,47.0272,46.9783,46.9978,84958.0
2020-05-08 12:00:00,48.09,48.11,48.04,48.09,201082.0,47.0076,47.0272,46.9587,47.0076,201082.0
2020-05-08 12:05:00,48.09,48.16,48.06,48.07,166318.0,47.0076,47.076,46.9783,46.9881,166318.0
2020-05-08 12:10:00,48.07,48.12,48.05,48.09,86769.0,46.9881,47.0369,46.9685,47.0076,86769.0
2020-05-08 12:15:00,48.08,48.17,48.04,48.16,102086.0,46.9978,47.0858,46.9587,47.076,102086.0
2020-05-08 12:20:00,48.16,48.18,48.14,48.16,74874.0,47.076,47.0956,47.0565,47.076,74874.0
2020-05-08 12:25:00,48.16,48.18,48.09,48.16,109061.0,47.076,47.0956,47.0076,47.076,109061.0
2020-05-08 12:30:00,48.17,48.18,48.13,48.17,126730.0,47.0858,47.0956,47.0467,47.0858,126730.0
2020-05-08 12:35:00,48.17,48.21,48.15,48.16,106314.0,47.0858,47.1249,47.0663,47.076,106314.0
2020-05-08 12:40:00,48.17,48.24,48.16,48.19,90308.0,47.0858,47.1542,47.076,47.1054,90308.0
2020-05-08 12:45:00,48.19,48.23,48.15,48.16,139110.0,47.1054,47.1445,47.0663,47.076,139110.0
2020-05-08 12:50:00,48.16,48.27,48.15,48.26,140806.0,47.076,47.1836,47.0663,47.1738,140806.0
2020-05-08 12:55:00,48.26,48.26,48.21,48.26,71212.0,47.1738,47.1738,47.1249,47.1738,71212.0
2020-05-08 13:00:00,48.27,48.29,48.24,48.26,46653.0,47.1836,47.2031,47.1542,47.1738,46653.0
2020-05-08 13:05:00,48.26,48.27,48.18,48.22,117243.0,47.1738,47.1836,47.0956,47.1347,117243.0
2020-05-08 13:10:00,48.22,48.25,48.2,48.22,70345.0,47.1347,47.164,47.1151,47.1347,70345.0
2020-05-08 13:15:00,48.22,48.22,48.12,48.12,89799.0,47.1347,47.1347,47.0369,47.0369,89799.0
2020-05-08 13:20:00,48.12,48.15,48.1,48.12,92733.0,47.0369,47.0663,47.0174,47.0369,92733.0
2020-05-08 13:25:00,48.12,48.13,48.06,48.09,128506.0,47.0369,47.0467,46.9783,47.0076,128506.0
2020-05-08 13:30:00,48.09,48.12,48.06,48.12,51815.0,47.0076,47.0369,46.9783,47.0369,51815.0
2020-05-08 13:35:00,48.12,48.13,48.07,48.08,71327.0,47.0369,47.0467,46.9881,46.9978,71327.0
2020-05-08 13:40:00,48.09,48.09,47.91,47.96,149451.0,47.0076,47.0076,46.8317,46.8805,149451.0
2020-05-08 13:45:00,47.96,47.98,47.88,47.95,135203.0,46.8805,46.9001,46.8023,46.8708,135203.0
2020-05-08 13:50:00,47.95,48.02,47.93,47.94,119735.0,46.8708,46.9392,46.8512,46.861,119735.0
2020-05-08 13:55:00,47.94,47.99,47.92,47.99,60585.0,46.861,46.9099,46.8414,46.9099,60585.0
2020-05-08 14:00:00,47.98,47.99,47.92,47.94,54624.0,46.9001,46.9099,46.8414,46.861,54624.0
2020-05-08 14:05:00,47.96,47.98,47.85,47.89,115614.0,46.8805,46.9001,46.773,46.8121,115614.0
2020-05-08 14:10:00,47.88,48.04,47.86,48.03,86223.0,46.8023,46.9587,46.7828,46.949,86223.0
2020-05-08 14:15:00,48.03,48.1,48.01,48.09,116068.0,46.949,47.0174,46.9294,47.0076,116068.0
2020-05-08 14:20:00,48.09,48.11,48.06,48.07,55999.0,47.0076,47.0272,46.9783,46.9881,55999.0
2020-05-08 14:25:00,48.08,48.1,48.05,48.09,74580.0,46.9978,47.0174,46.9685,47.0076,74580.0
2020-05-08 14:30:00,48.09,48.14,48.07,48.13,61508.0,47.0076,47.0565,46.9881,47.0467,61508.0
2020-05-08 14:35:00,48.14,48.17,48.01,48.07,126744.0,47.0565,47.0858,46.9294,46.9881,126744.0
2020-05-08 14:40:00,48.07,48.16,48.06,48.15,106575.0,46.9881,47.076,46.9783,47.0663,106575.0
2020-05-08 14:45:00,48.14,48.24,48.13,48.21,134355.0,47.0565,47.1542,47.0467,47.1249,134355.0
2020-05-08 14:50:00,48.21,48.23,48.16,48.18,71293.0,47.1249,47.1445,47.076,47.0956,71293.0
2020-05-08 14:55:00,48.18,48.22,48.15,48.18,77610.0,47.0956,47.1347,47.0663,47.0956,77610.0
2020-05-08 15:00:00,48.18,48.28,48.17,48.27,116886.0,47.0956,47.1933,47.0858,47.1836,116886.0
2020-05-08 15:05:00,48.26,48.27,48.19,48.2,104732.0,47.1738,47.1836,47.1054,47.1151,104732.0
2020-05-08 15:10:00,48.2,48.22,48.07,48.13,126960.0,47.1151,47.1347,46.9881,47.0467,126960.0
2020-05-08 15:15:00,48.13,48.14,48.08,48.11,123846.0,47.0467,47.0565,46.9978,47.0272,123846.0
2020-05-08 15:20:00,48.11,48.15,48.09,48.12,86935.0,47.0272,47.0663,47.0076,47.0369,86935.0
2020-05-08 15:25:00,48.12,48.14,48.08,48.13,109247.0,47.0369,47.0565,46.9978,47.0467,109247.0
2020-05-08 15:30:00,48.13,48.19,48.08,48.15,157073.0,47.0467,47.1054,46.9978,47.0663,157073.0
2020-05-08 15:35:00,48.16,48.19,48.14,48.17,124016.0,47.076,47.1054,47.0565,47.0858,124016.0
2020-05-08 15:40:00,48.17,48.22,48.13,48.2,149944.0,47.0858,47.1347,47.0467,47.1151,149944.0
2020-05-08 15:45:00,48.19,48.2,48.13,48.13,263242.0,47.1054,47.1151,47.0467,47.0467,263242.0
2020-05-08 15:50:00,48.14,48.23,48.1,48.2,458006.0,47.0565,47.1445,47.0174,47.1151,458006.0
2020-05-08 15:55:00,48.19,48.28,48.13,48.25,633644.0,47.1054,47.1933,47.0467,47.164,633644.0
2020-05-11 09:30:00,47.75,47.83,47.44,47.64,632414.0,46.6753,46.7535,46.3722,46.5677,632414.0
2020-05-11 09:35:00,47.66,47.72,47.47,47.5,360297.0,46.5873,46.6459,46.4016,46.4309,360297.0
2020-05-11 09:40:00,47.51,47.82,47.45,47.82,334115.0,46.4407,46.7437,46.382,46.7437,334115.0
2020-05-11 09:45:00,47.83,47.97,47.71,47.74,281293.0,46.7535,46.8903,46.6362,46.6655,281293.0
2020-05-11 09:50:00,47.74,47.99,47.74,47.95,316536.0,46.6655,46.9099,46.6655,46.8708,316536.0
2020-05-11 09:55:00,47.96,47.99,47.73,47.77,341718.0,46.8805,46.9099,46.6557,46.6948,341718.0
2020-05-11 10:00:00,47.77,47.97,47.74,47.96,158655.0,46.6948,46.8903,46.6655,46.8805,158655.0
2020-05-11 10:05:00,47.97,48.06,47.77,47.79,242989.0,46.8903,46.9783,46.6948,46.7144,242989.0
2020-05-11 10:10:00,47.79,47.83,47.59,47.64,251491.0,46.7144,46.7535,46.5189,46.5677,251491.0
2020-05-11 10:15:00,47.65,47.74,47.57,47.7,260806.0,46.5775,46.6655,46.4993,46.6264,260806.0
2020-05-11 10:20:00,47.71,47.82,47.66,47.79,196225.0,46.6362,46.7437,46.5873,46.7144,196225.0
2020-05-11 10:25:00,47.8,47.89,47.76,47.8,191024.0,46.7241,46.8121,46.685,46.7241,191024.0
2020-05-11 10:30:00,47.79,47.99,47.72,47.98,168438.0,46.7144,46.9099,46.6459,46.9001,168438.0
2020-05-11 10:35:00,47.99,48.02,47.78,47.94,249352.0,46.9099,46.9392,46.7046,46.861,249352.0
2020-05-11 10:40:00,47.94,47.96,47.8,47.94,87214.0,46.861,46.8805,46.7241,46.861,87214.0
2020-05-11 10:45:00,47.94,47.94,47.78,47.81,194850.0,46.861,46.861,46.7046,46.7339,194850.0
2020-05-11 10:50:00,47.81,47.88,47.77,47.81,155562.0,46.7339,46.8023,46.6948,46.7339,155562.0
2020-05-11 10:55:00,47.81,47.87,47.68,47.71,177459.0,46.7339,46.7926,46.6068,46.6362,177459.0
2020-05-11 11:00:00,47.71,47.84,47.68,47.78,146344.0,46.6362,46.7632,46.6068,46.7046,146344.0
2020-05-11 11:05:00,47.78,47.79,47.67,47.73,156104.0,46.7046,46.7144,46.5971,46.6557,156104.0
2020-05-11 11:10:00,47.73,47.79,47.71,47.79,110720.0,46.6557,46.7144,46.6362,46.7144,110720.0
2020-05-11 11:15:00,47.79,47.87,47.74,47.79,143425.0,46.7144,46.7926,46.6655,46.7144,143425.0
2020-05-11 11:20:00,47.78,47.83,47.77,47.8,74255.0,46.7046,46.7535,46.6948,46.7241,74255.0
2020-05-11 11:25:00,47.79,47.9,47.74,47.89,109286.0,46.7144,46.8219,46.6655,46.8121,109286.0
2020-05-11 11:30:00,47.89,47.9,47.8,47.83,114629.0,46.8121,46.8219,46.7241,46.7535,114629.0
2020-05-11 11:35:00,47.82,47.88,47.78,47.82,117712.0,46.7437,46.8023,46.7046,46.7437,117712.0
2020-05-11 11:40:00,47.83,47.86,47.78,47.79,77458.0,46.7535,46.7828,46.7046,46.7144,77458.0
2020-05-11 11:45:00,47.79,47.96,47.77,47.95,150467.0,46.7144,46.8805,46.6948,46.8708,150467.0
2020-05-11 11:50:00,47.95,48.1,47.9,48.08,193398.0,46.8708,47.0174,46.8219,46.9978,193398.0
2020-05-11 11:55:00,48.08,48.22,48.06,48.22,172461.0,46.9978,47.1347,46.9783,47.1347,172461.0
2020-05-11 12:00:00,48.21,48.26,48.15,48.22,183342.0,47.1249,47.1738,47.0663,47.1347,183342.0
2020-05-11 12:05:00,48.23,48.25,48.11,48.16,189100.0,47.1445,47.164,47.0272,47.076,189100.0
2020-05-11 12:10:00,48.15,48.19,48.08,48.12,140574.0,47.0663,47.1054,46.9978,47.0369,140574.0
2020-05-11 12:15:00,48.12,48.22,48.09,48.22,179654.0,47.0369,47.1347,47.0076,47.1347,179654.0
2020-05-11 12:20:00,48.22,48.27,48.2,48.22,148044.0,47.1347,47.1836,47.1151,47.1347,148044.0
2020-05-11 12:25:00,48.22,48.27,48.18,48.27,106291.0,47.1347,47.1836,47.0956,47.1836,106291.0
2020-05-11 12:30:00,48.26,48.33,48.26,48.3,147376.0,47.1738,47.2422,47.1738,47.2129,147376.0
2020-05-11 12:35:00,48.3,48.31,48.25,48.29,92029.0,47.2129,47.2227,47.164,47.2031,92029.0
2020-05-11 12:40:00,48.29,48.32,48.24,48.31,88759.0,47.2031,47.2324,47.1542,47.2227,88759.0
2020-05-11 12:45:00,48.31,48.34,48.12,48.15,156329.0,47.2227,47.252,47.0369,47.0663,156329.0
2020-05-11 12:50:00,48.15,48.2,48.13,48.18,73991.0,47.0663,47.1151,47.0467,47.0956,73991.0
2020-05-11 12:55:00,48.17,48.21,48.16,48.18,73762.0,47.0858,47.1249,47.076,47.0956,73762.0
2020-05-11 13:00:00,48.18,48.23,48.13,48.23,81947.0,47.0956,47.1445,47.0467,47.1445,81947.0
2020-05-11 13:05:00,48.23,48.3,48.2,48.3,110178.0,47.1445,47.2129,47.1151,47.2129,110178.0
2020-05-11 13:10:00,48.3,48.31,48.25,48.26,96589.0,47.2129,47.2227,47.164,47.1738,96589.0
2020-05-11 13:15:00,48.26,48.3,48.22,48.24,82318.0,47.1738,47.2129,47.1347,47.1542,82318.0
2020-05-11 13:20:00,48.24,48.29,48.2,48.28,76197.0,47.1542,47.2031,47.1151,47.1933,76197.0
2020-05-11 13:25:00,48.29,48.41,48.29,48.39,159304.0,47.2031,47.3204,47.2031,47.3009,159304.0
2020-05-11 13:30:00,48.39,48.51,48.38,48.51,288470.0,47.3009,47.4182,47.2911,47.4182,288470.0
2020-05-11 13:35:00,48.5,48.66,48.49,48.66,220421.0,47.4084,47.5648,47.3986,47.5648,220421.0
2020-05-11 13:40:00,48.65,48.68,48.57,48.59,293956.0,47.555,47.5843,47.4768,47.4964,293956.0
2020-05-11 13:45:00,48.59,48.72,48.58,48.7,193306.0,47.4964,47.6234,47.4866,47.6039,193306.0
2020-05-11 13:50:00,48.7,48.7,48.57,48.58,167937.0,47.6039,47.6039,47.4768,47.4866,167937.0
2020-05-11 13:55:00,48.58,48.62,48.54,48.55,71751.0,47.4866,47.5257,47.4475,47.4573,71751.0
2020-05-11 14:00:00,48.54,48.61,48.48,48.49,183500.0,47.4475,47.5159,47.3888,47.3986,183500.0
2020-05-11 14:05:00,48.48,48.5,48.43,48.5,158535.0,47.3888,47.4084,47.34,47.4084,158535.0
2020-05-11 14:10:00,48.49,48.51,48.43,48.48,94141.0,47.3986,47.4182,47.34,47.3888,94141.0
2020-05-11 14:15:00,48.47,48.55,48.44,48.55,101062.0,47.3791,47.4573,47.3497,47.4573,101062.0
2020-05-11 14:20:00,48.54,48.61,48.53,48.59,105853.0,47.4475,47.5159,47.4377,47.4964,105853.0
2020-05-11 14:25:00,48.59,48.62,48.45,48.5,161859.0,47.4964,47.5257,47.3595,47.4084,161859.0
2020-05-11 14:30:00,48.5,48.67,48.48,48.64,157380.0,47.4084,47.5746,47.3888,47.5452,157380.0
2020-05-11 14:35:00,48.65,48.66,48.57,48.65,120661.0,47.555,47.5648,47.4768,47.555,120661.0
2020-05-11 14:40:00,48.65,48.65,48.57,48.58,66371.0,47.555,47.555,47.4768,47.4866,66371.0
2020-05-11 14:45:00,48.59,48.66,48.57,48.64,115817.0,47.4964,47.5648,47.4768,47.5452,115817.0
2020-05-11 14:50:00,48.64,48.65,48.61,48.62,64912.0,47.5452,47.555,47.5159,47.5257,64912.0
2020-05-11 14:55:00,48.62,48.62,48.55,48.55,89503.0,47.5257,47.5257,47.4573,47.4573,89503.0
2020-05-11 15:00:00,48.56,48.73,48.56,48.63,297760.0,47.467,47.6332,47.467,47.5355,297760.0
2020-05-11 15:05:00,48.62,48.71,48.6,48.69,117113.0,47.5257,47.6137,47.5061,47.5941,117113.0
2020-05-11 15:10:00,48.69,48.71,48.53,48.55,153641.0,47.5941,47.6137,47.4377,47.4573,153641.0
2020-05-11 15:15:00,48.55,48.64,48.54,48.59,146112.0,47.4573,47.5452,47.4475,47.4964,146112.0
2020-05-11 15:20:00,48.58,48.6,48.5,48.51,146889.0,47.4866,47.5061,47.4084,47.4182,146889.0
2020-05-11 15:25:00,48.51,48.52,48.4,48.43,219982.0,47.4182,47.4279,47.3106,47.34,219982.0
2020-05-11 15:30:00,48.43,48.47,48.3,48.3,224792.0,47.34,47.3791,47.2129,47.2129,224792.0
2020-05-11 15:35:00,48.3,48.4,48.29,48.36,164440.0,47.2129,47.3106,47.2031,47.2715,164440.0
2020-05-11 15:40:00,48.37,48.39,48.31,48.34,139767.0,47.2813,47.3009,47.2227,47.252,139767.0
2020-05-11 15:45:00,48.34,48.39,48.24,48.27,216675.0,47.252,47.3009,47.1542,47.1836,216675.0
2020-05-11 15:50:00,48.28,48.43,48.21,48.33,643052.0,47.1933,47.34,47.1249,47.2422,643052.0
2020-05-11 15:55:00,48.34,48.35,48.2,48.2,551085.0,47.252,47.2618,47.1151,47.1151,551085.0
2020-05-12 09:30:00,48.55,48.57,47.91,47.91,940784.0,47.4573,47.4768,46.8317,46.8317,940784.0
2020-05-12 09:35:00,47.91,47.93,47.49,47.52,907702.0,46.8317,46.8512,46.4211,46.4504,907702.0
2020-05-12 09:40:00,47.52,47.63,47.38,47.58,463780.0,46.4504,46.558,46.3136,46.5091,463780.0
2020-05-12 09:45:00,47.58,47.58,47.06,47.09,583603.0,46.5091,46.5091,46.0008,46.0301,583603.0
2020-05-12 09:50:00,47.09,47.16,46.42,46.68,1233903.0,46.0301,46.0985,45.3752,45.6294,1233903.0
2020-05-12 09:55:00,46.69,46.88,46.65,46.81,569598.0,45.6391,45.8249,45.6,45.7564,569598.0
2020-05-12 10:00:00,46.81,46.89,46.63,46.72,475314.0,45.7564,45.8346,45.5805,45.6685,475314.0
2020-05-12 10:05:00,46.72,46.75,46.56,46.61,403349.0,45.6685,45.6978,45.5121,45.5609,403349.0
2020-05-12 10:10:00,46.62,46.87,46.5,46.78,558275.0,45.5707,45.8151,45.4534,45.7271,558275.0
2020-05-12 10:15:00,46.79,47.06,46.78,47.03,649242.0,45.7369,46.0008,45.7271,45.9715,649242.0
2020-05-12 10:20:00,47.04,47.04,46.82,46.91,398678.0,45.9813,45.9813,45.7662,45.8542,398678.0
2020-05-12 10:25:00,46.91,46.98,46.71,46.85,340524.0,45.8542,45.9226,45.6587,45.7955,340524.0
2020-05-12 10:30:00,46.85,47.01,46.79,46.9,269901.0,45.7955,45.9519,45.7369,45.8444,269901.0
2020-05-12 10:35:00,46.88,47.06,46.85,46.91,356664.0,45.8249,46.0008,45.7955,45.8542,356664.0
2020-05-12 10:40:00,46.92,47.11,46.87,47.1,269649.0,45.864,46.0497,45.8151,46.0399,269649.0
2020-05-12 10:45:00,47.09,47.1,46.7,46.71,284713.0,46.0301,46.0399,45.6489,45.6587,284713.0
2020-05-12 10:50:00,46.71,46.86,46.58,46.85,401817.0,45.6587,45.8053,45.5316,45.7955,401817.0
2020-05-12 10:55:00,46.84,46.87,46.75,46.76,253131.0,45.7858,45.8151,45.6978,45.7076,253131.0
2020-05-12 11:00:00,46.76,46.81,46.66,46.74,228080.0,45.7076,45.7564,45.6098,45.688,228080.0
2020-05-12 11:05:00,46.75,46.77,46.64,46.74,246311.0,45.6978,45.7173,45.5903,45.688,246311.0
2020-05-12 11:10:00,46.73,46.76,46.65,46.66,167581.0,45.6782,45.7076,45.6,45.6098,167581.0
2020-05-12 11:15:00,46.67,46.67,46.6,46.62,178586.0,45.6196,45.6196,45.5512,45.5707,178586.0
2020-05-12 11:20:00,46.62,46.75,46.6,46.73,145888.0,45.5707,45.6978,45.5512,45.6782,145888.0
2020-05-12 11:25:00,46.73,46.83,46.68,46.72,219948.0,45.6782,45.776,45.6294,45.6685,219948.0
2020-05-12 11:30:00,46.72,46.78,46.58,46.62,179100.0,45.6685,45.7271,45.5316,45.5707,179100.0
2020-05-12 11:35:00,46.6,46.62,46.53,46.55,253662.0,45.5512,45.5707,45.4827,45.5023,253662.0
2020-05-12 11:40:00,46.55,46.57,46.5,46.5,297843.0,45.5023,45.5218,45.4534,45.4534,297843.0
2020-05-12 11:45:00,46.51,46.55,46.45,46.48,299967.0,45.4632,45.5023,45.4045,45.4339,299967.0
2020-05-12 11:50:00,46.49,46.57,46.47,46.54,187677.0,45.4436,45.5218,45.4241,45.4925,187677.0
2020-05-12 11:55:00,46.54,46.62,46.53,46.59,157208.0,45.4925,45.5707,45.4827,45.5414,157208.0
2020-05-12 12:00:00,46.59,46.65,46.54,46.61,187619.0,45.5414,45.6,45.4925,45.5609,187619.0
2020-05-12 12:05:00,46.6,46.69,46.59,46.68,186340.0,45.5512,45.6391,45.5414,45.6294,186340.0
2020-05-12 12:10:00,46.67,46.69,46.59,46.65,171622.0,45.6196,45.6391,45.5414,45.6,171622.0
2020-05-12 12:15:00,46.66,46.67,46.59,46.62,104671.0,45.6098,45.6196,45.5414,45.5707,104671.0
2020-05-12 12:20:00,46.62,46.78,46.6,46.78,159559.0,45.5707,45.7271,45.5512,45.7271,159559.0
2020-05-12 12:25:00,46.78,46.88,46.76,46.87,188264.0,45.7271,45.8249,45.7076,45.8151,188264.0
2020-05-12 12:30:00,46.86,46.99,46.84,46.98,251809.0,45.8053,45.9324,45.7858,45.9226,251809.0
2020-05-12 12:35:00,46.98,47.14,46.98,47.13,307751.0,45.9226,46.079,45.9226,46.0692,307751.0
2020-05-12 12:40:00,47.13,47.18,47.04,47.12,419488.0,46.0692,46.1181,45.9813,46.0594,419488.0
2020-05-12 12:45:00,47.12,47.17,47.09,47.11,178866.0,46.0594,46.1083,46.0301,46.0497,178866.0
2020-05-12 12:50:00,47.1,47.1,47.01,47.05,223873.0,46.0399,46.0399,45.9519,45.991,223873.0
2020-05-12 12:55:00,47.05,47.14,47.05,47.09,223028.0,45.991,46.079,45.991,46.0301,223028.0
2020-05-12 13:00:00,47.09,47.11,46.96,46.98,145737.0,46.0301,46.0497,45.9031,45.9226,145737.0
2020-05-12 13:05:00,46.98,47.07,46.98,47.02,48809.0,45.9226,46.0106,45.9226,45.9617,48809.0
2020-05-12 13:10:00,47.02,47.02,46.88,46.96,260589.0,45.9617,45.9617,45.8249,45.9031,260589.0
2020-05-12 13:15:00,46.96,47.01,46.74,46.78,288377.0,45.9031,45.9519,45.688,45.7271,288377.0
2020-05-12 13:20:00,46.77,46.8,46.65,46.66,151409.0,45.7173,45.7467,45.6,45.6098,151409.0
2020-05-12 13:25:00,46.66,46.66,46.51,46.55,264890.0,45.6098,45.6098,45.4632,45.5023,264890.0
2020-05-12 13:30:00,46.55,46.64,46.52,46.6,144106.0,45.5023,45.5903,45.473,45.5512,144106.0
2020-05-12 13:35:00,46.6,46.66,46.53,46.6,112541.0,45.5512,45.6098,45.4827,45.5512,112541.0
2020-05-12 13:40:00,46.6,46.64,46.55,46.6,113531.0,45.5512,45.5903,45.5023,45.5512,113531.0
2020-05-12 13:45:00,46.6,46.7,46.6,46.69,154736.0,45.5512,45.6489,45.5512,45.6391,154736.0
2020-05-12 13:50:00,46.69,46.74,46.65,46.72,123986.0,45.6391,45.688,45.6,45.6685,123986.0
2020-05-12 13:55:00,46.71,46.78,46.7,46.78,79756.0,45.6587,45.7271,45.6489,45.7271,79756.0
2020-05-12 14:00:00,46.78,46.83,46.72,46.75,115977.0,45.7271,45.776,45.6685,45.6978,115977.0
2020-05-12 14:05:00,46.76,46.78,46.69,46.7,104425.0,45.7076,45.7271,45.6391,45.6489,104425.0
2020-05-12 14:10:00,46.69,46.7,46.51,46.51,205324.0,45.6391,45.6489,45.4632,45.4632,205324.0
2020-05-12 14:15:00,46.52,46.59,46.48,46.55,252803.0,45.473,45.5414,45.4339,45.5023,252803.0
2020-05-12 14:20:00,46.55,46.65,46.55,46.65,121555.0,45.5023,45.6,45.5023,45.6,121555.0
2020-05-12 14:25:00,46.65,46.66,46.6,46.62,84040.0,45.6,45.6098,45.5512,45.5707,84040.0
2020-05-12 14:30:00,46.61,46.62,46.52,46.58,102411.0,45.5609,45.5707,45.473,45.5316,102411.0
2020-05-12 14:35:00,46.58,46.68,46.54,46.57,146839.0,45.5316,45.6294,45.4925,45.5218,146839.0
2020-05-12 14:40:00,46.57,46.58,46.4,46.5,261104.0,45.5218,45.5316,45.3557,45.4534,261104.0
2020-05-12 14:45:00,46.51,46.56,46.48,46.51,134891.0,45.4632,45.5121,45.4339,45.4632,134891.0
2020-05-12 14:50:00,46.5,46.58,46.46,46.56,85996.0,45.4534,45.5316,45.4143,45.5121,85996.0
2020-05-12 14:55:00,46.57,46.62,46.52,46.59,94068.0,45.5218,45.5707,45.473,45.5414,94068.0
2020-05-12 15:00:00,46.59,46.6,46.51,46.53,118856.0,45.5414,45.5512,45.4632,45.4827,118856.0
2020-05-12 15:05:00,46.54,46.61,46.53,46.58,102743.0,45.4925,45.5609,45.4827,45.5316,102743.0
2020-05-12 15:10:00,46.57,46.58,46.43,46.45,215968.0,45.5218,45.5316,45.385,45.4045,215968.0
2020-05-12 15:15:00,46.45,46.47,46.31,46.32,414146.0,45.4045,45.4241,45.2677,45.2775,414146.0
2020-05-12 15:20:00,46.33,46.34,46.19,46.22,387277.0,45.2872,45.297,45.1504,45.1797,387277.0
2020-05-12 15:25:00,46.22,46.37,46.2,46.28,251700.0,45.1797,45.3263,45.1602,45.2384,251700.0
2020-05-12 15:30:00,46.29,46.33,46.15,46.19,261522.0,45.2481,45.2872,45.1113,45.1504,261522.0
2020-05-12 15:35:00,46.19,46.2,46.1,46.11,350211.0,45.1504,45.1602,45.0624,45.0722,350211.0
2020-05-12 15:40:00,46.11,46.12,45.9,45.96,634322.0,45.0722,45.082,44.8669,44.9256,634322.0
2020-05-12 15:45:00,45.96,46.01,45.89,45.89,510540.0,44.9256,44.9744,44.8571,44.8571,510540.0
2020-05-12 15:50:00,45.89,45.91,45.79,45.87,720675.0,44.8571,44.8767,44.7594,44.8376,720675.0
2020-05-12 15:55:00,45.87,45.92,45.64,45.68,1015592.0,44.8376,44.8865,44.6128,44.6519,1015592.0
2020-05-13 09:30:00,45.87,45.88,44.91,44.97,1269189.0,44.8376,44.8474,43.8992,43.9578,1269189.0
2020-05-13 09:35:00,44.95,45.34,44.9,45.14,772657.0,43.9383,44.3195,43.8894,44.124,772657.0
2020-05-13 09:40:00,45.12,45.15,44.81,44.86,752351.0,44.1045,44.1338,43.8014,43.8503,752351.0
2020-05-13 09:45:00,44.86,45.1,44.66,45.07,671665.0,43.8503,44.0849,43.6548,44.0556,671665.0
2020-05-13 09:50:00,45.07,45.1,44.86,45.05,476628.0,44.0556,44.0849,43.8503,44.036,476628.0
2020-05-13 09:55:00,45.04,45.09,44.77,45.02,476728.0,44.0263,44.0751,43.7623,44.0067,476728.0
2020-05-13 10:00:00,45.01,45.29,44.98,45.2,493308.0,43.9969,44.2706,43.9676,44.1827,493308.0
2020-05-13 10:05:00,45.21,45.28,45.12,45.18,287578.0,44.1924,44.2609,44.1045,44.1631,287578.0
2020-05-13 10:10:00,45.18,45.54,45.12,45.41,303258.0,44.1631,44.515,44.1045,44.3879,303258.0
2020-05-13 10:15:00,45.4,45.5,45.34,45.37,393043.0,44.3782,44.4759,44.3195,44.3488,393043.0
2020-05-13 10:20:00,45.36,45.44,45.24,45.26,202063.0,44.3391,44.4173,44.2218,44.2413,202063.0
2020-05-13 10:25:00,45.26,45.59,45.23,45.51,271096.0,44.2413,44.5639,44.212,44.4857,271096.0
2020-05-13 10:30:00,45.52,45.8,45.47,45.7,436479.0,44.4955,44.7692,44.4466,44.6714,436479.0
2020-05-13 10:35:00,45.7,45.72,45.44,45.48,248540.0,44.6714,44.691,44.4173,44.4564,248540.0
2020-05-13 10:40:00,45.48,45.55,45.07,45.11,369672.0,44.4564,44.5248,44.0556,44.0947,369672.0
2020-05-13 10:45:00,45.1,45.1,44.9,44.91,539505.0,44.0849,44.0849,43.8894,43.8992,539505.0
2020-05-13 10:50:00,44.91,45.1,44.88,45.05,302390.0,43.8992,44.0849,43.8699,44.036,302390.0
2020-05-13 10:55:00,45.04,45.05,44.78,44.79,551342.0,44.0263,44.036,43.7721,43.7819,551342.0
2020-05-13 11:00:00,44.79,44.88,44.75,44.82,510872.0,43.7819,43.8699,43.7428,43.8112,510872.0
2020-05-13 11:05:00,44.82,44.9,44.71,44.83,215600.0,43.8112,43.8894,43.7037,43.821,215600.0
2020-05-13 11:10:00,44.82,44.94,44.81,44.93,154539.0,43.8112,43.9285,43.8014,43.9187,154539.0
2020-05-13 11:15:00,44.94,45.03,44.78,44.8,359405.0,43.9285,44.0165,43.7721,43.7917,359405.0
2020-05-13 11:20:00,44.8,44.81,44.5,44.54,414790.0,43.7917,43.8014,43.4984,43.5375,414790.0
2020-05-13 11:25:00,44.54,44.56,44.4,44.55,344943.0,43.5375,43.5571,43.4007,43.5473,344943.0
2020-05-13 11:30:00,44.56,44.6,44.42,44.52,351859.0,43.5571,43.5962,43.4202,43.518,351859.0
2020-05-13 11:35:00,44.53,44.54,44.22,44.38,388449.0,43.5277,43.5375,43.2247,43.3811,388449.0
2020-05-13 11:40:00,44.37,44.43,44.11,44.17,430081.0,43.3713,43.43,43.1172,43.1758,430081.0
2020-05-13 11:45:00,44.18,44.19,43.93,43.94,484694.0,43.1856,43.1954,42.9412,42.951,484694.0
2020-05-13 11:50:00,43.95,44.13,43.87,43.94,284391.0,42.9608,43.1367,42.8826,42.951,284391.0
2020-05-13 11:55:00,43.93,44.07,43.85,44.04,273642.0,42.9412,43.0781,42.863,43.0488,273642.0
2020-05-13 12:00:00,44.04,44.17,43.83,43.85,438523.0,43.0488,43.1758,42.8435,42.863,438523.0
2020-05-13 12:05:00,43.84,43.89,43.58,43.59,441925.0,42.8533,42.9021,42.5991,42.6089,441925.0
2020-05-13 12:10:00,43.6,43.76,43.57,43.58,383677.0,42.6187,42.7751,42.5894,42.5991,383677.0
2020-05-13 12:15:00,43.58,43.68,43.5,43.52,338748.0,42.5991,42.6969,42.5209,42.5405,338748.0
2020-05-13 12:20:00,43.53,43.65,43.51,43.55,418085.0,42.5503,42.6676,42.5307,42.5698,418085.0
2020-05-13 12:25:00,43.55,43.79,43.48,43.77,371177.0,42.5698,42.8044,42.5014,42.7848,371177.0
2020-05-13 12:30:00,43.77,43.8,43.59,43.77,287724.0,42.7848,42.8142,42.6089,42.7848,287724.0
2020-05-13 12:35:00,43.78,43.88,43.67,43.87,216264.0,42.7946,42.8924,42.6871,42.8826,216264.0
2020-05-13 12:40:00,43.86,43.87,43.68,43.71,192071.0,42.8728,42.8826,42.6969,42.7262,192071.0
2020-05-13 12:45:00,43.71,43.9,43.7,43.88,175395.0,42.7262,42.9119,42.7164,42.8924,175395.0
2020-05-13 12:50:00,43.89,43.91,43.74,43.8,154856.0,42.9021,42.9217,42.7555,42.8142,154856.0
2020-05-13 12:55:00,43.8,43.88,43.75,43.84,169125.0,42.8142,42.8924,42.7653,42.8533,169125.0
2020-05-13 13:00:00,43.83,43.85,43.59,43.6,267036.0,42.8435,42.863,42.6089,42.6187,267036.0
2020-05-13 13:05:00,43.61,43.67,43.46,43.57,282833.0,42.6285,42.6871,42.4818,42.5894,282833.0
2020-05-13 13:10:00,43.57,43.72,43.56,43.65,177980.0,42.5894,42.736,42.5796,42.6676,177980.0
2020-05-13 13:15:00,43.64,43.82,43.59,43.82,191767.0,42.6578,42.8337,42.6089,42.8337,191767.0
2020-05-13 13:20:00,43.81,43.89,43.74,43.76,502680.0,42.8239,42.9021,42.7555,42.7751,502680.0
2020-05-13 13:25:00,43.77,43.79,43.68,43.75,334355.0,42.7848,42.8044,42.6969,42.7653,334355.0
2020-05-13 13:30:00,43.75,43.77,43.66,43.73,132556.0,42.7653,42.7848,42.6773,42.7457,132556.0
2020-05-13 13:35:00,43.72,43.79,43.67,43.77,191877.0,42.736,42.8044,42.6871,42.7848,191877.0
2020-05-13 13:40:00,43.78,43.79,43.58,43.66,287594.0,42.7946,42.8044,42.5991,42.6773,287594.0
2020-05-13 13:45:00,43.67,43.71,43.6,43.65,108334.0,42.6871,42.7262,42.6187,42.6676,108334.0
2020-05-13 13:50:00,43.65,43.67,43.51,43.54,214772.0,42.6676,42.6871,42.5307,42.56,214772.0
2020-05-13 13:55:00,43.54,43.58,43.51,43.55,271959.0,42.56,42.5991,42.5307,42.5698,271959.0
2020-05-13 14:00:00,43.56,43.56,43.37,43.39,466554.0,42.5796,42.5796,42.3939,42.4134,466554.0
2020-05-13 14:05:00,43.39,43.52,43.39,43.49,349990.0,42.4134,42.5405,42.4134,42.5112,349990.0
2020-05-13 14:10:00,43.5,43.57,43.43,43.56,435568.0,42.5209,42.5894,42.4525,42.5796,435568.0
2020-05-13 14:15:00,43.57,43.72,43.55,43.58,300777.0,42.5894,42.736,42.5698,42.5991,300777.0
2020-05-13 14:20:00,43.57,43.65,43.49,43.52,266003.0,42.5894,42.6676,42.5112,42.5405,266003.0
2020-05-13 14:25:00,43.52,43.57,43.45,43.47,172909.0,42.5405,42.5894,42.4721,42.4916,172909.0
2020-05-13 14:30:00,43.47,43.52,43.41,43.44,240532.0,42.4916,42.5405,42.433,42.4623,240532.0
2020-05-13 14:35:00,43.44,43.5,43.41,43.47,164869.0,42.4623,42.5209,42.433,42.4916,164869.0
2020-05-13 14:40:00,43.47,43.49,43.31,43.34,232044.0,42.4916,42.5112,42.3352,42.3645,232044.0
2020-05-13 14:45:00,43.35,43.49,43.31,43.43,213742.0,42.3743,42.5112,42.3352,42.4525,213742.0
2020-05-13 14:50:00,43.43,43.5,43.4,43.43,127090.0,42.4525,42.5209,42.4232,42.4525,127090.0
2020-05-13 14:55:00,43.41,43.49,43.32,43.33,180436.0,42.433,42.5112,42.345,42.3548,180436.0
2020-05-13 15:00:00,43.33,43.65,43.33,43.58,296398.0,42.3548,42.6676,42.3548,42.5991,296398.0
2020-05-13 15:05:00,43.58,43.59,43.39,43.43,184949.0,42.5991,42.6089,42.4134,42.4525,184949.0
2020-05-13 15:10:00,43.43,43.51,43.33,43.39,227294.0,42.4525,42.5307,42.3548,42.4134,227294.0
2020-05-13 15:15:00,43.39,43.41,43.26,43.35,317946.0,42.4134,42.433,42.2863,42.3743,317946.0
2020-05-13 15:20:00,43.34,43.39,43.05,43.06,397619.0,42.3645,42.4134,42.0811,42.0908,397619.0
2020-05-13 15:25:00,43.06,43.1,42.97,43.02,852962.0,42.0908,42.1299,42.0029,42.0517,852962.0
2020-05-13 15:30:00,43.02,43.17,42.95,43.12,407173.0,42.0517,42.1984,41.9833,42.1495,407173.0
2020-05-13 15:35:00,43.11,43.16,43.01,43.13,372663.0,42.1397,42.1886,42.042,42.1593,372663.0
2020-05-13 15:40:00,43.13,43.26,43.06,43.08,337684.0,42.1593,42.2863,42.0908,42.1104,337684.0
2020-05-13 15:45:00,43.09,43.33,43.03,43.29,620583.0,42.1202,42.3548,42.0615,42.3157,620583.0
2020-05-13 15:50:00,43.29,43.67,43.27,43.54,1122454.0,42.3157,42.6871,42.2961,42.56,1122454.0
2020-05-13 15:55:00,43.54,43.58,43.49,43.49,1099348.0,42.56,42.5991,42.5112,42.5112,1099348.0
2020-05-14 09:30:00,43.18,43.46,42.97,43.24,875588.0,42.2081,42.4818,42.0029,42.2668,875588.0
2020-05-14 09:35:00,43.24,43.32,42.98,43.01,632654.0,42.2668,42.345,42.0126,42.042,632654.0
2020-05-14 09:40:00,43.0,43.07,42.73,42.85,628646.0,42.0322,42.1006,41.7683,41.8856,628646.0
2020-05-14 09:45:00,42.86,43.07,42.67,42.68,414275.0,41.8953,42.1006,41.7096,41.7194,414275.0
2020-05-14 09:50:00,42.68,42.84,42.51,42.52,342113.0,41.7194,41.8758,41.5532,41.563,342113.0
2020-05-14 09:55:00,42.51,42.81,42.51,42.71,419311.0,41.5532,41.8465,41.5532,41.7487,419311.0
2020-05-14 10:00:00,42.72,42.87,42.66,42.87,316073.0,41.7585,41.9051,41.6998,41.9051,316073.0
2020-05-14 10:05:00,42.87,43.25,42.87,43.23,452116.0,41.9051,42.2766,41.9051,42.257,452116.0
2020-05-14 10:10:00,43.24,43.45,43.17,43.24,514960.0,42.2668,42.4721,42.1984,42.2668,514960.0
2020-05-14 10:15:00,43.25,43.35,43.05,43.16,320509.0,42.2766,42.3743,42.0811,42.1886,320509.0
2020-05-14 10:20:00,43.16,43.26,43.05,43.16,219983.0,42.1886,42.2863,42.0811,42.1886,219983.0
2020-05-14 10:25:00,43.16,43.3,42.93,42.93,451973.0,42.1886,42.3254,41.9638,41.9638,451973.0
2020-05-14 10:30:00,42.93,43.18,42.9,43.16,258967.0,41.9638,42.2081,41.9344,42.1886,258967.0
2020-05-14 10:35:00,43.16,43.78,43.09,43.72,567275.0,42.1886,42.7946,42.1202,42.736,567275.0
2020-05-14 10:40:00,43.72,43.77,43.57,43.76,453187.0,42.736,42.7848,42.5894,42.7751,453187.0
2020-05-14 10:45:00,43.75,44.02,43.66,44.02,433756.0,42.7653,43.0292,42.6773,43.0292,433756.0
2020-05-14 10:50:00,44.01,44.31,43.93,44.26,350192.0,43.0194,43.3127,42.9412,43.2638,350192.0
2020-05-14 10:55:00,44.24,44.27,44.15,44.23,358826.0,43.2443,43.2736,43.1563,43.2345,358826.0
2020-05-14 11:00:00,44.23,44.45,44.22,44.35,461503.0,43.2345,43.4495,43.2247,43.3518,461503.0
2020-05-14 11:05:00,44.36,44.81,44.32,44.68,449353.0,43.3616,43.8014,43.3225,43.6744,449353.0
2020-05-14 11:10:00,44.68,44.84,44.68,44.76,269272.0,43.6744,43.8308,43.6744,43.7526,269272.0
2020-05-14 11:15:00,44.78,45.05,44.77,44.97,395864.0,43.7721,44.036,43.7623,43.9578,395864.0
2020-05-14 11:20:00,44.97,44.97,44.47,44.48,395099.0,43.9578,43.9578,43.4691,43.4789,395099.0
2020-05-14 11:25:00,44.48,44.53,44.27,44.32,441216.0,43.4789,43.5277,43.2736,43.3225,441216.0
2020-05-14 11:30:00,44.33,44.49,44.23,44.35,599902.0,43.3322,43.4886,43.2345,43.3518,599902.0
2020-05-14 11:35:00,44.36,44.47,44.15,44.18,378179.0,43.3616,43.4691,43.1563,43.1856,378179.0
2020-05-14 11:40:00,44.17,44.22,44.0,44.07,271361.0,43.1758,43.2247,43.0097,43.0781,271361.0
2020-05-14 11:45:00,44.08,44.18,44.03,44.08,181563.0,43.0879,43.1856,43.039,43.0879,181563.0
2020-05-14 11:50:00,44.07,44.29,44.02,44.27,201285.0,43.0781,43.2931,43.0292,43.2736,201285.0
2020-05-14 11:55:00,44.27,44.28,43.97,44.02,186683.0,43.2736,43.2834,42.9803,43.0292,186683.0
2020-05-14 12:00:00,44.02,44.13,43.92,44.02,176446.0,43.0292,43.1367,42.9315,43.0292,176446.0
2020-05-14 12:05:00,44.02,44.06,43.92,43.97,164625.0,43.0292,43.0683,42.9315,42.9803,164625.0
2020-05-14 12:10:00,43.96,44.12,43.94,44.01,176132.0,42.9706,43.127,42.951,43.0194,176132.0
2020-05-14 12:15:00,44.02,44.17,44.0,44.08,116853.0,43.0292,43.1758,43.0097,43.0879,116853.0
2020-05-14 12:20:00,44.08,44.29,44.07,44.28,177315.0,43.0879,43.2931,43.0781,43.2834,177315.0
2020-05-14 12:25:00,44.29,44.29,44.11,44.12,175026.0,43.2931,43.2931,43.1172,43.127,175026.0
2020-05-14 12:30:00,44.12,44.21,44.09,44.17,116934.0,43.127,43.2149,43.0976,43.1758,116934.0
2020-05-14 12:35:00,44.18,44.32,44.15,44.27,150456.0,43.1856,43.3225,43.1563,43.2736,150456.0
2020-05-14 12:40:00,44.26,44.33,44.21,44.24,118698.0,43.2638,43.3322,43.2149,43.2443,118698.0
2020-05-14 12:45:00,44.24,44.26,44.14,44.15,111595.0,43.2443,43.2638,43.1465,43.1563,111595.0
2020-05-14 12:50:00,44.15,44.5,44.13,44.49,175502.0,43.1563,43.4984,43.1367,43.4886,175502.0
2020-05-14 12:55:00,44.5,44.65,44.44,44.63,910142.0,43.4984,43.645,43.4398,43.6255,910142.0
2020-05-14 13:00:00,44.64,44.68,44.49,44.5,401151.0,43.6353,43.6744,43.4886,43.4984,401151.0
2020-05-14 13:05:00,44.49,44.56,44.45,44.47,242439.0,43.4886,43.5571,43.4495,43.4691,242439.0
2020-05-14 13:10:00,44.47,44.6,44.47,44.5,169922.0,43.4691,43.5962,43.4691,43.4984,169922.0
2020-05-14 13:15:00,44.51,44.66,44.5,44.65,165537.0,43.5082,43.6548,43.4984,43.645,165537.0
2020-05-14 13:20:00,44.66,44.72,44.64,44.66,167611.0,43.6548,43.7135,43.6353,43.6548,167611.0
2020-05-14 13:25:00,44.67,44.84,44.67,44.83,184787.0,43.6646,43.8308,43.6646,43.821,184787.0
2020-05-14 13:30:00,44.83,44.9,44.76,44.76,193509.0,43.821,43.8894,43.7526,43.7526,193509.0
2020-05-14 13:35:00,44.76,44.79,44.66,44.74,202048.0,43.7526,43.7819,43.6548,43.733,202048.0
2020-05-14 13:40:00,44.75,44.76,44.66,44.69,113710.0,43.7428,43.7526,43.6548,43.6841,113710.0
2020-05-14 13:45:00,44.69,44.78,44.68,44.74,91503.0,43.6841,43.7721,43.6744,43.733,91503.0
2020-05-14 13:50:00,44.74,44.82,44.73,44.78,145060.0,43.733,43.8112,43.7232,43.7721,145060.0
2020-05-14 13:55:00,44.78,44.82,44.53,44.56,154532.0,43.7721,43.8112,43.5277,43.5571,154532.0
2020-05-14 14:00:00,44.55,44.56,44.37,44.45,180221.0,43.5473,43.5571,43.3713,43.4495,180221.0
2020-05-14 14:05:00,44.45,44.47,44.3,44.42,146277.0,43.4495,43.4691,43.3029,43.4202,146277.0
2020-05-14 14:10:00,44.42,44.51,44.4,44.5,115860.0,43.4202,43.5082,43.4007,43.4984,115860.0
2020-05-14 14:15:00,44.51,44.56,44.44,44.51,131095.0,43.5082,43.5571,43.4398,43.5082,131095.0
2020-05-14 14:20:00,44.51,44.65,44.49,44.65,175688.0,43.5082,43.645,43.4886,43.645,175688.0
2020-05-14 14:25:00,44.65,44.71,44.62,44.66,127011.0,43.645,43.7037,43.6157,43.6548,127011.0
2020-05-14 14:30:00,44.66,44.7,44.56,44.57,131416.0,43.6548,43.6939,43.5571,43.5668,131416.0
2020-05-14 14:35:00,44.57,44.59,44.44,44.45,112921.0,43.5668,43.5864,43.4398,43.4495,112921.0
2020-05-14 14:40:00,44.45,44.53,44.36,44.49,168048.0,43.4495,43.5277,43.3616,43.4886,168048.0
2020-05-14 14:45:00,44.5,44.74,44.49,44.73,171950.0,43.4984,43.733,43.4886,43.7232,171950.0
2020-05-14 14:50:00,44.73,44.95,44.69,44.94,137157.0,43.7232,43.9383,43.6841,43.9285,137157.0
2020-05-14 14:55:00,44.95,45.18,44.9,45.16,375544.0,43.9383,44.1631,43.8894,44.1436,375544.0
2020-05-14 15:00:00,45.17,45.3,45.08,45.29,404237.0,44.1533,44.2804,44.0654,44.2706,404237.0
2020-05-14 15:05:00,45.28,45.47,45.24,45.44,367719.0,44.2609,44.4466,44.2218,44.4173,367719.0
2020-05-14 15:10:00,45.43,45.44,45.23,45.32,349816.0,44.4075,44.4173,44.212,44.3,349816.0
2020-05-14 15:15:00,45.33,45.46,45.25,45.31,340643.0,44.3097,44.4368,44.2315,44.2902,340643.0
2020-05-14 15:20:00,45.32,45.44,45.3,45.43,359864.0,44.3,44.4173,44.2804,44.4075,359864.0
2020-05-14 15:25:00,45.42,45.5,45.39,45.47,437491.0,44.3977,44.4759,44.3684,44.4466,437491.0
2020-05-14 15:30:00,45.48,45.51,45.33,45.38,405062.0,44.4564,44.4857,44.3097,44.3586,405062.0
2020-05-14 15:35:00,45.39,45.4,45.23,45.31,307143.0,44.3684,44.3782,44.212,44.2902,307143.0
2020-05-14 15:40:00,45.31,45.35,45.21,45.35,296938.0,44.2902,44.3293,44.1924,44.3293,296938.0
2020-05-14 15:45:00,45.36,45.55,45.35,45.54,369699.0,44.3391,44.5248,44.3293,44.515,369699.0
2020-05-14 15:50:00,45.53,45.73,45.53,45.7,594178.0,44.5052,44.7007,44.5052,44.6714,594178.0
2020-05-14 15:55:00,45.71,45.78,45.58,45.73,802498.0,44.6812,44.7496,44.5541,44.7007,802498.0
2020-05-15 09:30:00,43.28,44.41,43.24,43.91,1652938.0,42.3059,43.4104,42.2668,42.9217,1652938.0
2020-05-15 09:35:00,43.91,44.41,43.74,44.29,980027.0,42.9217,43.4104,42.7555,43.2931,980027.0
2020-05-15 09:40:00,44.31,44.68,44.2,44.53,704541.0,43.3127,43.6744,43.2052,43.5277,704541.0
2020-05-15 09:45:00,44.54,44.54,43.78,44.0,590074.0,43.5375,43.5375,42.7946,43.0097,590074.0
2020-05-15 09:50:00,44.01,44.21,43.88,44.1,565932.0,43.0194,43.2149,42.8924,43.1074,565932.0
2020-05-15 09:55:00,44.1,44.14,43.88,43.98,347553.0,43.1074,43.1465,42.8924,42.9901,347553.0
2020-05-15 10:00:00,43.98,44.03,43.83,43.96,477775.0,42.9901,43.039,42.8435,42.9706,477775.0
2020-05-15 10:05:00,43.96,44.54,43.94,44.52,543409.0,42.9706,43.5375,42.951,43.518,543409.0
2020-05-15 10:10:00,44.52,44.75,44.45,44.68,511183.0,43.518,43.7428,43.4495,43.6744,511183.0
2020-05-15 10:15:00,44.67,44.78,44.44,44.45,377527.0,43.6646,43.7721,43.4398,43.4495,377527.0
2020-05-15 10:20:00,44.45,44.6,44.32,44.33,309487.0,43.4495,43.5962,43.3225,43.3322,309487.0
2020-05-15 10:25:00,44.32,44.54,44.32,44.48,219451.0,43.3225,43.5375,43.3225,43.4789,219451.0
2020-05-15 10:30:00,44.47,44.61,44.36,44.43,279694.0,43.4691,43.6059,43.3616,43.43,279694.0
2020-05-15 10:35:00,44.42,44.67,44.22,44.57,403108.0,43.4202,43.6646,43.2247,43.5668,403108.0
2020-05-15 10:40:00,44.57,44.57,44.34,44.41,226999.0,43.5668,43.5668,43.342,43.4104,226999.0
2020-05-15 10:45:00,44.4,44.51,44.32,44.43,177475.0,43.4007,43.5082,43.3225,43.43,177475.0
2020-05-15 10:50:00,44.42,44.46,44.07,44.09,198116.0,43.4202,43.4593,43.0781,43.0976,198116.0
2020-05-15 10:55:00,44.09,44.19,43.97,44.06,232853.0,43.0976,43.1954,42.9803,43.0683,232853.0
2020-05-15 11:00:00,44.05,44.06,43.8,43.91,332812.0,43.0585,43.0683,42.8142,42.9217,332812.0
2020-05-15 11:05:00,43.91,44.04,43.87,43.95,303480.0,42.9217,43.0488,42.8826,42.9608,303480.0
2020-05-15 11:10:00,43.94,44.1,43.82,44.05,285709.0,42.951,43.1074,42.8337,43.0585,285709.0
2020-05-15 11:15:00,44.04,44.04,43.92,43.97,162226.0,43.0488,43.0488,42.9315,42.9803,162226.0
2020-05-15 11:20:00,43.97,44.03,43.9,44.02,133235.0,42.9803,43.039,42.9119,43.0292,133235.0
2020-05-15 11:25:00,44.04,44.04,43.8,43.84,343726.0,43.0488,43.0488,42.8142,42.8533,343726.0
2020-05-15 11:30:00,43.83,43.92,43.77,43.88,261553.0,42.8435,42.9315,42.7848,42.8924,261553.0
2020-05-15 11:35:00,43.89,43.95,43.75,43.79,171978.0,42.9021,42.9608,42.7653,42.8044,171978.0
2020-05-15 11:40:00,43.79,43.93,43.69,43.84,327776.0,42.8044,42.9412,42.7067,42.8533,327776.0
2020-05-15 11:45:00,43.84,43.92,43.79,43.87,160423.0,42.8533,42.9315,42.8044,42.8826,160423.0
2020-05-15 11:50:00,43.88,44.02,43.85,43.93,231174.0,42.8924,43.0292,42.863,42.9412,231174.0
2020-05-15 11:55:00,43.93,44.13,43.93,44.06,160975.0,42.9412,43.1367,42.9412,43.0683,160975.0
2020-05-15 12:00:00,44.06,44.24,44.02,44.13,214055.0,43.0683,43.2443,43.0292,43.1367,214055.0
2020-05-15 12:05:00,44.13,44.28,44.11,44.27,185059.0,43.1367,43.2834,43.1172,43.2736,185059.0
2020-05-15 12:10:00,44.26,44.29,44.16,44.19,173884.0,43.2638,43.2931,43.1661,43.1954,173884.0
2020-05-15 12:15:00,44.19,44.24,44.09,44.17,360946.0,43.1954,43.2443,43.0976,43.1758,360946.0
2020-05-15 12:20:00,44.19,44.46,44.18,44.42,315631.0,43.1954,43.4593,43.1856,43.4202,315631.0
2020-05-15 12:25:00,44.42,44.48,44.25,44.31,309590.0,43.4202,43.4789,43.254,43.3127,309590.0
2020-05-15 12:30:00,44.31,44.41,44.25,44.41,184985.0,43.3127,43.4104,43.254,43.4104,184985.0
2020-05-15 12:35:00,44.41,44.41,44.16,44.25,358489.0,43.4104,43.4104,43.1661,43.254,358489.0
2020-05-15 12:40:00,44.26,44.33,44.18,44.19,267646.0,43.2638,43.3322,43.1856,43.1954,267646.0
2020-05-15 12:45:00,44.18,44.2,44.0,44.08,358551.0,43.1856,43.2052,43.0097,43.0879,358551.0
2020-05-15 12:50:00,44.08,44.24,44.07,44.21,236431.0,43.0879,43.2443,43.0781,43.2149,236431.0
2020-05-15 12:55:00,44.22,44.27,44.09,44.21,159049.0,43.2247,43.2736,43.0976,43.2149,159049.0
2020-05-15 13:00:00,44.23,44.31,44.17,44.29,283401.0,43.2345,43.3127,43.1758,43.2931,283401.0
2020-05-15 13:05:00,44.28,44.33,44.21,44.29,151460.0,43.2834,43.3322,43.2149,43.2931,151460.0
2020-05-15 13:10:00,44.3,44.35,44.26,44.3,159842.0,43.3029,43.3518,43.2638,43.3029,159842.0
2020-05-15 13:15:00,44.3,44.32,44.19,44.21,150181.0,43.3029,43.3225,43.1954,43.2149,150181.0
2020-05-15 13:20:00,44.2,44.26,44.15,44.16,167430.0,43.2052,43.2638,43.1563,43.1661,167430.0
2020-05-15 13:25:00,44.15,44.17,43.75,44.1,1592512.0,43.1563,43.1758,42.7653,43.1074,1592512.0
2020-05-15 13:30:00,44.1,44.11,43.97,44.03,209919.0,43.1074,43.1172,42.9803,43.039,209919.0
2020-05-15 13:35:00,44.02,44.09,43.88,43.98,268680.0,43.0292,43.0976,42.8924,42.9901,268680.0
2020-05-15 13:40:00,43.98,44.0,43.87,43.98,205354.0,42.9901,43.0097,42.8826,42.9901,205354.0
2020-05-15 13:45:00,43.96,44.01,43.82,43.92,218266.0,42.9706,43.0194,42.8337,42.9315,218266.0
2020-05-15 13:50:00,43.91,44.1,43.86,44.08,164577.0,42.9217,43.1074,42.8728,43.0879,164577.0
2020-05-15 13:55:00,44.09,44.21,44.09,44.18,97735.0,43.0976,43.2149,43.0976,43.1856,97735.0
2020-05-15 14:00:00,44.17,44.31,44.16,44.24,232563.0,43.1758,43.3127,43.1661,43.2443,232563.0
2020-05-15 14:05:00,44.24,44.25,44.11,44.16,222746.0,43.2443,43.254,43.1172,43.1661,222746.0
2020-05-15 14:10:00,44.16,44.19,44.1,44.12,92917.0,43.1661,43.1954,43.1074,43.127,92917.0
2020-05-15 14:15:00,44.12,44.26,44.12,44.24,129807.0,43.127,43.2638,43.127,43.2443,129807.0
2020-05-15 14:20:00,44.25,44.37,44.24,44.27,111188.0,43.254,43.3713,43.2443,43.2736,111188.0
2020-05-15 14:25:00,44.26,44.33,44.21,44.3,149879.0,43.2638,43.3322,43.2149,43.3029,149879.0
2020-05-15 14:30:00,44.3,44.35,44.21,44.23,186720.0,43.3029,43.3518,43.2149,43.2345,186720.0
2020-05-15 14:35:00,44.22,44.24,43.99,44.06,206678.0,43.2247,43.2443,42.9999,43.0683,206678.0
2020-05-15 14:40:00,44.05,44.12,44.04,44.09,153847.0,43.0585,43.127,43.0488,43.0976,153847.0
2020-05-15 14:45:00,44.09,44.24,44.06,44.19,147964.0,43.0976,43.2443,43.0683,43.1954,147964.0
2020-05-15 14:50:00,44.19,44.27,44.09,44.18,227756.0,43.1954,43.2736,43.0976,43.1856,227756.0
2020-05-15 14:55:00,44.19,44.22,44.11,44.15,235695.0,43.1954,43.2247,43.1172,43.1563,235695.0
2020-05-15 15:00:00,44.15,44.2,44.02,44.13,295583.0,43.1563,43.2052,43.0292,43.1367,295583.0
2020-05-15 15:05:00,44.13,44.23,44.08,44.22,187141.0,43.1367,43.2345,43.0879,43.2247,187141.0
2020-05-15 15:10:00,44.22,44.26,44.18,44.23,174131.0,43.2247,43.2638,43.1856,43.2345,174131.0
2020-05-15 15:15:00,44.21,44.28,44.19,44.23,125206.0,43.2149,43.2834,43.1954,43.2345,125206.0
2020-05-15 15:20:00,44.23,44.3,44.17,44.19,140711.0,43.2345,43.3029,43.1758,43.1954,140711.0
2020-05-15 15:25:00,44.18,44.33,44.18,44.3,158069.0,43.1856,43.3322,43.1856,43.3029,158069.0
2020-05-15 15:30:00,44.3,44.41,44.3,44.38,226941.0,43.3029,43.4104,43.3029,43.3811,226941.0
2020-05-15 15:35:00,44.37,44.45,44.2,44.23,262685.0,43.3713,43.4495,43.2052,43.2345,262685.0
2020-05-15 15:40:00,44.24,44.25,44.11,44.18,278682.0,43.2443,43.254,43.1172,43.1856,278682.0
2020-05-15 15:45:00,44.18,44.31,44.11,44.31,340980.0,43.1856,43.3127,43.1172,43.3127,340980.0
2020-05-15 15:50:00,44.31,44.34,44.16,44.25,444584.0,43.3127,43.342,43.1661,43.254,444584.0
2020-05-15 15:55:00,44.25,44.46,44.23,44.41,761358.0,43.254,43.4593,43.2345,43.4104,761358.0
2020-05-18 09:30:00,45.81,45.93,45.57,45.78,1286133.0,44.7789,44.8962,44.5443,44.7496,1286133.0
2020-05-18 09:35:00,45.79,45.81,45.41,45.52,442646.0,44.7594,44.7789,44.3879,44.4955,442646.0
2020-05-18 09:40:00,45.52,45.54,45.13,45.16,463400.0,44.4955,44.515,44.1142,44.1436,463400.0
2020-05-18 09:45:00,45.17,45.58,45.06,45.31,516264.0,44.1533,44.5541,44.0458,44.2902,516264.0
2020-05-18 09:50:00,45.33,45.4,45.01,45.07,323515.0,44.3097,44.3782,43.9969,44.0556,323515.0
2020-05-18 09:55:00,45.06,45.19,44.95,45.1,399702.0,44.0458,44.1729,43.9383,44.0849,399702.0
2020-05-18 10:00:00,45.11,45.49,45.05,45.41,475485.0,44.0947,44.4661,44.036,44.3879,475485.0
2020-05-18 10:05:00,45.41,45.41,45.15,45.26,209821.0,44.3879,44.3879,44.1338,44.2413,209821.0
2020-05-18 10:10:00,45.24,45.28,45.05,45.09,164750.0,44.2218,44.2609,44.036,44.0751,164750.0
2020-05-18 10:15:00,45.09,45.31,45.07,45.24,319954.0,44.0751,44.2902,44.0556,44.2218,319954.0
2020-05-18 10:20:00,45.25,45.29,45.14,45.2,178517.0,44.2315,44.2706,44.124,44.1827,178517.0
2020-05-18 10:25:00,45.2,45.33,45.19,45.22,189320.0,44.1827,44.3097,44.1729,44.2022,189320.0
2020-05-18 10:30:00,45.21,45.29,45.19,45.23,237411.0,44.1924,44.2706,44.1729,44.212,237411.0
2020-05-18 10:35:00,45.25,45.4,45.2,45.39,195639.0,44.2315,44.3782,44.1827,44.3684,195639.0
2020-05-18 10:40:00,45.39,45.66,45.39,45.64,359189.0,44.3684,44.6323,44.3684,44.6128,359189.0
2020-05-18 10:45:00,45.63,45.7,45.57,45.64,225663.0,44.603,44.6714,44.5443,44.6128,225663.0
2020-05-18 10:50:00,45.65,45.71,45.58,45.58,308704.0,44.6225,44.6812,44.5541,44.5541,308704.0
2020-05-18 10:55:00,45.59,45.84,45.58,45.79,234409.0,44.5639,44.8083,44.5541,44.7594,234409.0
2020-05-18 11:00:00,45.8,45.81,45.66,45.79,186069.0,44.7692,44.7789,44.6323,44.7594,186069.0
2020-05-18 11:05:00,45.79,45.82,45.7,45.75,126327.0,44.7594,44.7887,44.6714,44.7203,126327.0
2020-05-18 11:10:00,45.76,45.77,45.65,45.69,139345.0,44.7301,44.7398,44.6225,44.6616,139345.0
2020-05-18 11:15:00,45.69,45.83,45.64,45.8,163687.0,44.6616,44.7985,44.6128,44.7692,163687.0
2020-05-18 11:20:00,45.8,45.85,45.75,45.8,141967.0,44.7692,44.818,44.7203,44.7692,141967.0
2020-05-18 11:25:00,45.79,45.84,45.74,45.79,143749.0,44.7594,44.8083,44.7105,44.7594,143749.0
2020-05-18 11:30:00,45.8,45.82,45.65,45.69,142073.0,44.7692,44.7887,44.6225,44.6616,142073.0
2020-05-18 11:35:00,45.69,45.7,45.57,45.58,164005.0,44.6616,44.6714,44.5443,44.5541,164005.0
2020-05-18 11:40:00,45.57,45.66,45.52,45.53,174512.0,44.5443,44.6323,44.4955,44.5052,174512.0
2020-05-18 11:45:00,45.52,45.61,45.48,45.51,144167.0,44.4955,44.5834,44.4564,44.4857,144167.0
2020-05-18 11:50:00,45.51,45.59,45.4,45.5,197694.0,44.4857,44.5639,44.3782,44.4759,197694.0
2020-05-18 11:55:00,45.5,45.6,45.48,45.58,192381.0,44.4759,44.5737,44.4564,44.5541,192381.0
2020-05-18 12:00:00,45.58,45.7,45.56,45.68,193210.0,44.5541,44.6714,44.5346,44.6519,193210.0
2020-05-18 12:05:00,45.69,45.87,45.68,45.81,253555.0,44.6616,44.8376,44.6519,44.7789,253555.0
2020-05-18 12:10:00,45.81,45.81,45.67,45.67,142663.0,44.7789,44.7789,44.6421,44.6421,142663.0
2020-05-18 12:15:00,45.68,45.76,45.64,45.66,135917.0,44.6519,44.7301,44.6128,44.6323,135917.0
2020-05-18 12:20:00,45.66,45.73,45.64,45.64,102892.0,44.6323,44.7007,44.6128,44.6128,102892.0
2020-05-18 12:25:00,45.65,45.69,45.6,45.66,134535.0,44.6225,44.6616,44.5737,44.6323,134535.0
2020-05-18 12:30:00,45.67,45.71,45.61,45.71,76373.0,44.6421,44.6812,44.5834,44.6812,76373.0
2020-05-18 12:35:00,45.72,45.74,45.68,45.74,68437.0,44.691,44.7105,44.6519,44.7105,68437.0
2020-05-18 12:40:00,45.73,45.75,45.61,45.66,107899.0,44.7007,44.7203,44.5834,44.6323,107899.0
2020-05-18 12:45:00,45.65,45.67,45.61,45.66,70908.0,44.6225,44.6421,44.5834,44.6323,70908.0
2020-05-18 12:50:00,45.67,45.75,45.65,45.74,63148.0,44.6421,44.7203,44.6225,44.7105,63148.0
2020-05-18 12:55:00,45.73,45.88,45.73,45.87,146830.0,44.7007,44.8474,44.7007,44.8376,146830.0
2020-05-18 13:00:00,45.88,45.98,45.87,45.92,261463.0,44.8474,44.9451,44.8376,44.8865,261463.0
2020-05-18 13:05:00,45.92,46.01,45.91,45.91,301042.0,44.8865,44.9744,44.8767,44.8767,301042.0
2020-05-18 13:10:00,45.91,45.95,45.89,45.95,84991.0,44.8767,44.9158,44.8571,44.9158,84991.0
2020-05-18 13:15:00,45.96,46.03,45.91,46.02,154742.0,44.9256,44.994,44.8767,44.9842,154742.0
2020-05-18 13:20:00,46.02,46.1,45.97,46.08,133390.0,44.9842,45.0624,44.9353,45.0429,133390.0
2020-05-18 13:25:00,46.09,46.15,46.04,46.14,125066.0,45.0526,45.1113,45.0038,45.1015,125066.0
2020-05-18 13:30:00,46.15,46.15,46.03,46.03,90189.0,45.1113,45.1113,44.994,44.994,90189.0
2020-05-18 13:35:00,46.04,46.11,46.03,46.11,76802.0,45.0038,45.0722,44.994,45.0722,76802.0
2020-05-18 13:40:00,46.1,46.11,45.98,46.04,101296.0,45.0624,45.0722,44.9451,45.0038,101296.0
2020-05-18 13:45:00,46.04,46.09,46.02,46.06,80026.0,45.0038,45.0526,44.9842,45.0233,80026.0
2020-05-18 13:50:00,46.06,46.07,45.94,45.98,122815.0,45.0233,45.0331,44.906,44.9451,122815.0
2020-05-18 13:55:00,45.98,45.99,45.91,45.91,92717.0,44.9451,44.9549,44.8767,44.8767,92717.0
2020-05-18 14:00:00,45.92,45.97,45.9,45.93,104110.0,44.8865,44.9353,44.8669,44.8962,104110.0
2020-05-18 14:05:00,45.94,45.95,45.8,45.8,123515.0,44.906,44.9158,44.7692,44.7692,123515.0
2020-05-18 14:10:00,45.81,45.84,45.76,45.82,180022.0,44.7789,44.8083,44.7301,44.7887,180022.0
2020-05-18 14:15:00,45.83,45.87,45.74,45.79,134271.0,44.7985,44.8376,44.7105,44.7594,134271.0
2020-05-18 14:20:00,45.79,45.82,45.76,45.78,95974.0,44.7594,44.7887,44.7301,44.7496,95974.0
2020-05-18 14:25:00,45.77,45.9,45.77,45.86,126865.0,44.7398,44.8669,44.7398,44.8278,126865.0
2020-05-18 14:30:00,45.86,45.93,45.82,45.83,123558.0,44.8278,44.8962,44.7887,44.7985,123558.0
2020-05-18 14:35:00,45.83,45.85,45.78,45.84,134501.0,44.7985,44.818,44.7496,44.8083,134501.0
2020-05-18 14:40:00,45.84,45.92,45.83,45.91,107491.0,44.8083,44.8865,44.7985,44.8767,107491.0
2020-05-18 14:45:00,45.91,45.92,45.76,45.78,157884.0,44.8767,44.8865,44.7301,44.7496,157884.0
2020-05-18 14:50:00,45.78,45.85,45.75,45.84,151332.0,44.7496,44.818,44.7203,44.8083,151332.0
2020-05-18 14:55:00,45.84,45.9,45.8,45.87,117995.0,44.8083,44.8669,44.7692,44.8376,117995.0
2020-05-18 15:00:00,45.88,45.97,45.88,45.94,144137.0,44.8474,44.9353,44.8474,44.906,144137.0
2020-05-18 15:05:00,45.94,46.0,45.9,45.98,99462.0,44.906,44.9647,44.8669,44.9451,99462.0
2020-05-18 15:10:00,45.98,46.0,45.9,45.99,141646.0,44.9451,44.9647,44.8669,44.9549,141646.0
2020-05-18 15:15:00,45.98,45.99,45.88,45.93,184444.0,44.9451,44.9549,44.8474,44.8962,184444.0
2020-05-18 15:20:00,45.93,45.99,45.87,45.91,197205.0,44.8962,44.9549,44.8376,44.8767,197205.0
2020-05-18 15:25:00,45.91,45.98,45.89,45.96,159054.0,44.8767,44.9451,44.8571,44.9256,159054.0
2020-05-18 15:30:00,45.97,46.15,45.96,46.11,391153.0,44.9353,45.1113,44.9256,45.0722,391153.0
2020-05-18 15:35:00,46.12,46.12,45.89,46.03,460309.0,45.082,45.082,44.8571,44.994,460309.0
2020-05-18 15:40:00,46.03,46.08,45.96,46.07,142654.0,44.994,45.0429,44.9256,45.0331,142654.0
2020-05-18 15:45:00,46.08,46.12,46.02,46.07,185881.0,45.0429,45.082,44.9842,45.0331,185881.0
2020-05-18 15:50:00,46.08,46.13,46.02,46.12,470705.0,45.0429,45.0917,44.9842,45.082,470705.0
2020-05-18 15:55:00,46.13,46.13,45.85,45.88,686022.0,45.0917,45.0917,44.818,44.8474,686022.0
2020-05-19 09:30:00,45.78,45.81,45.35,45.46,812522.0,44.7496,44.7789,44.3293,44.4368,812522.0
2020-05-19 09:35:00,45.45,45.68,45.4,45.51,405057.0,44.427,44.6519,44.3782,44.4857,405057.0
2020-05-19 09:40:00,45.51,45.57,45.3,45.3,313274.0,44.4857,44.5443,44.2804,44.2804,313274.0
2020-05-19 09:45:00,45.3,45.35,45.02,45.03,401477.0,44.2804,44.3293,44.0067,44.0165,401477.0
2020-05-19 09:50:00,45.03,45.47,45.02,45.44,324323.0,44.0165,44.4466,44.0067,44.4173,324323.0
2020-05-19 09:55:00,45.45,45.66,45.4,45.54,366118.0,44.427,44.6323,44.3782,44.515,366118.0
2020-05-19 10:00:00,45.55,45.7,45.45,45.57,294183.0,44.5248,44.6714,44.427,44.5443,294183.0
2020-05-19 10:05:00,45.57,45.81,45.55,45.65,313324.0,44.5443,44.7789,44.5248,44.6225,313324.0
2020-05-19 10:10:00,45.65,45.86,45.6,45.82,253621.0,44.6225,44.8278,44.5737,44.7887,253621.0
2020-05-19 10:15:00,45.82,45.83,45.6,45.64,204939.0,44.7887,44.7985,44.5737,44.6128,204939.0
2020-05-19 10:20:00,45.64,45.83,45.6,45.83,172987.0,44.6128,44.7985,44.5737,44.7985,172987.0
2020-05-19 10:25:00,45.82,45.98,45.8,45.84,204619.0,44.7887,44.9451,44.7692,44.8083,204619.0
2020-05-19 10:30:00,45.85,45.92,45.64,45.73,277854.0,44.818,44.8865,44.6128,44.7007,277854.0
2020-05-19 10:35:00,45.73,45.87,45.71,45.76,117278.0,44.7007,44.8376,44.6812,44.7301,117278.0
2020-05-19 10:40:00,45.76,45.76,45.63,45.72,156217.0,44.7301,44.7301,44.603,44.691,156217.0
2020-05-19 10:45:00,45.73,45.84,45.72,45.79,125124.0,44.7007,44.8083,44.691,44.7594,125124.0
2020-05-19 10:50:00,45.8,45.94,45.8,45.94,138183.0,44.7692,44.906,44.7692,44.906,138183.0
2020-05-19 10:55:00,45.93,45.93,45.72,45.79,224843.0,44.8962,44.8962,44.691,44.7594,224843.0
2020-05-19 11:00:00,45.78,45.86,45.73,45.76,129471.0,44.7496,44.8278,44.7007,44.7301,129471.0
2020-05-19 11:05:00,45.77,45.78,45.68,45.72,152551.0,44.7398,44.7496,44.6519,44.691,152551.0
2020-05-19 11:10:00,45.72,45.79,45.56,45.62,217209.0,44.691,44.7594,44.5346,44.5932,217209.0
2020-05-19 11:15:00,45.6,45.85,45.6,45.85,163194.0,44.5737,44.818,44.5737,44.818,163194.0
2020-05-19 11:20:00,45.85,45.91,45.81,45.85,203808.0,44.818,44.8767,44.7789,44.818,203808.0
2020-05-19 11:25:00,45.85,45.94,45.76,45.92,108422.0,44.818,44.906,44.7301,44.8865,108422.0
2020-05-19 11:30:00,45.93,46.12,45.92,46.07,420309.0,44.8962,45.082,44.8865,45.0331,420309.0
2020-05-19 11:35:00,46.07,46.11,45.91,45.91,164830.0,45.0331,45.0722,44.8767,44.8767,164830.0
2020-05-19 11:40:00,45.93,45.96,45.8,45.8,196113.0,44.8962,44.9256,44.7692,44.7692,196113.0
2020-05-19 11:45:00,45.8,45.91,45.8,45.84,96030.0,44.7692,44.8767,44.7692,44.8083,96030.0
2020-05-19 11:50:00,45.85,45.92,45.78,45.92,111363.0,44.818,44.8865,44.7496,44.8865,111363.0
2020-05-19 11:55:00,45.91,45.95,45.84,45.89,126501.0,44.8767,44.9158,44.8083,44.8571,126501.0
2020-05-19 12:00:00,45.9,45.94,45.83,45.85,135339.0,44.8669,44.906,44.7985,44.818,135339.0
2020-05-19 12:05:00,45.86,45.95,45.82,45.94,70040.0,44.8278,44.9158,44.7887,44.906,70040.0
2020-05-19 12:10:00,45.93,45.98,45.9,45.93,151153.0,44.8962,44.9451,44.8669,44.8962,151153.0
2020-05-19 12:15:00,45.93,45.95,45.83,45.85,105690.0,44.8962,44.9158,44.7985,44.818,105690.0
2020-05-19 12:20:00,45.85,45.86,45.81,45.86,117395.0,44.818,44.8278,44.7789,44.8278,117395.0
2020-05-19 12:25:00,45.86,45.95,45.83,45.91,119015.0,44.8278,44.9158,44.7985,44.8767,119015.0
2020-05-19 12:30:00,45.91,46.01,45.89,45.97,202734.0,44.8767,44.9744,44.8571,44.9353,202734.0
2020-05-19 12:35:00,45.97,46.04,45.94,45.96,168398.0,44.9353,45.0038,44.906,44.9256,168398.0
2020-05-19 12:40:00,45.96,46.0,45.88,46.0,143273.0,44.9256,44.9647,44.8474,44.9647,143273.0
2020-05-19 12:45:00,45.99,46.03,45.94,46.03,77705.0,44.9549,44.994,44.906,44.994,77705.0
2020-05-19 12:50:00,46.03,46.07,45.99,46.01,138377.0,44.994,45.0331,44.9549,44.9744,138377.0
2020-05-19 12:55:00,46.01,46.03,45.93,46.0,134454.0,44.9744,44.994,44.8962,44.9647,134454.0
2020-05-19 13:00:00,46.0,46.05,45.88,45.88,109374.0,44.9647,45.0135,44.8474,44.8474,109374.0
2020-05-19 13:05:00,45.89,45.97,45.89,45.95,94418.0,44.8571,44.9353,44.8571,44.9158,94418.0
2020-05-19 13:10:00,45.94,46.08,45.9,46.08,104341.0,44.906,45.0429,44.8669,45.0429,104341.0
2020-05-19 13:15:00,46.08,46.11,46.03,46.08,193698.0,45.0429,45.0722,44.994,45.0429,193698.0
2020-05-19 13:20:00,46.07,46.19,46.05,46.17,196909.0,45.0331,45.1504,45.0135,45.1308,196909.0
2020-05-19 13:25:00,46.16,46.23,46.13,46.16,234090.0,45.1211,45.1895,45.0917,45.1211,234090.0
2020-05-19 13:30:00,46.16,46.19,46.12,46.16,99670.0,45.1211,45.1504,45.082,45.1211,99670.0
2020-05-19 13:35:00,46.15,46.18,46.12,46.15,71510.0,45.1113,45.1406,45.082,45.1113,71510.0
2020-05-19 13:40:00,46.16,46.16,46.1,46.15,75799.0,45.1211,45.1211,45.0624,45.1113,75799.0
2020-05-19 13:45:00,46.15,46.16,46.06,46.09,106934.0,45.1113,45.1211,45.0233,45.0526,106934.0
2020-05-19 13:50:00,46.09,46.11,46.05,46.05,86005.0,45.0526,45.0722,45.0135,45.0135,86005.0
2020-05-19 13:55:00,46.05,46.13,45.98,45.99,134707.0,45.0135,45.0917,44.9451,44.9549,134707.0
2020-05-19 14:00:00,45.99,46.04,45.92,45.96,181253.0,44.9549,45.0038,44.8865,44.9256,181253.0
2020-05-19 14:05:00,45.95,46.09,45.92,46.02,127347.0,44.9158,45.0526,44.8865,44.9842,127347.0
2020-05-19 14:10:00,46.02,46.03,45.95,45.97,90514.0,44.9842,44.994,44.9158,44.9353,90514.0
2020-05-19 14:15:00,45.97,46.01,45.95,46.0,78775.0,44.9353,44.9744,44.9158,44.9647,78775.0
2020-05-19 14:20:00,46.0,46.04,45.96,46.0,111403.0,44.9647,45.0038,44.9256,44.9647,111403.0
2020-05-19 14:25:00,46.01,46.01,45.95,45.97,86410.0,44.9744,44.9744,44.9158,44.9353,86410.0
2020-05-19 14:30:00,45.97,46.07,45.97,46.05,155222.0,44.9353,45.0331,44.9353,45.0135,155222.0
2020-05-19 14:35:00,46.05,46.13,46.04,46.12,93869.0,45.0135,45.0917,45.0038,45.082,93869.0
2020-05-19 14:40:00,46.11,46.13,46.07,46.1,68899.0,45.0722,45.0917,45.0331,45.0624,68899.0
2020-05-19 14:45:00,46.08,46.12,46.06,46.07,64324.0,45.0429,45.082,45.0233,45.0331,64324.0
2020-05-19 14:50:00,46.06,46.07,45.93,45.95,106405.0,45.0233,45.0331,44.8962,44.9158,106405.0
2020-05-19 14:55:00,45.95,45.95,45.46,45.52,449663.0,44.9158,44.9158,44.4368,44.4955,449663.0
2020-05-19 15:00:00,45.52,45.7,45.48,45.66,302648.0,44.4955,44.6714,44.4564,44.6323,302648.0
2020-05-19 15:05:00,45.66,45.78,45.64,45.72,163625.0,44.6323,44.7496,44.6128,44.691,163625.0
2020-05-19 15:10:00,45.72,45.94,45.66,45.84,210440.0,44.691,44.906,44.6323,44.8083,210440.0
2020-05-19 15:15:00,45.84,45.86,45.69,45.7,125062.0,44.8083,44.8278,44.6616,44.6714,125062.0
2020-05-19 15:20:00,45.7,45.71,45.54,45.63,185769.0,44.6714,44.6812,44.515,44.603,185769.0
2020-05-19 15:25:00,45.63,45.76,45.56,45.73,159720.0,44.603,44.7301,44.5346,44.7007,159720.0
2020-05-19 15:30:00,45.73,45.73,45.58,45.63,140219.0,44.7007,44.7007,44.5541,44.603,140219.0
2020-05-19 15:35:00,45.63,45.65,45.44,45.53,209314.0,44.603,44.6225,44.4173,44.5052,209314.0
2020-05-19 15:40:00,45.52,45.6,45.48,45.49,231225.0,44.4955,44.5737,44.4564,44.4661,231225.0
2020-05-19 15:45:00,45.49,45.53,45.38,45.39,366525.0,44.4661,44.5052,44.3586,44.3684,366525.0
2020-05-19 15:50:00,45.38,45.38,45.18,45.2,390431.0,44.3586,44.3586,44.1631,44.1827,390431.0
2020-05-19 15:55:00,45.21,45.3,45.08,45.1,632244.0,44.1924,44.2804,44.0654,44.0849,632244.0
2020-05-20 09:30:00,46.52,46.54,46.09,46.25,861019.0,45.473,45.4925,45.0526,45.209,861019.0
2020-05-20 09:35:00,46.26,46.49,46.23,46.31,427222.0,45.2188,45.4436,45.1895,45.2677,427222.0
2020-05-20 09:40:00,46.31,46.45,46.18,46.43,508319.0,45.2677,45.4045,45.1406,45.385,508319.0
2020-05-20 09:45:00,46.43,46.43,46.17,46.27,296026.0,45.385,45.385,45.1308,45.2286,296026.0
2020-05-20 09:50:00,46.28,46.37,46.13,46.32,219521.0,45.2384,45.3263,45.0917,45.2775,219521.0
2020-05-20 09:55:00,46.33,46.66,46.32,46.66,390443.0,45.2872,45.6098,45.2775,45.6098,390443.0
2020-05-20 10:00:00,46.66,46.73,46.51,46.55,300411.0,45.6098,45.6782,45.4632,45.5023,300411.0
2020-05-20 10:05:00,46.55,46.82,46.52,46.78,244804.0,45.5023,45.7662,45.473,45.7271,244804.0
2020-05-20 10:10:00,46.78,46.85,46.69,46.84,236093.0,45.7271,45.7955,45.6391,45.7858,236093.0
2020-05-20 10:15:00,46.84,46.9,46.72,46.81,191425.0,45.7858,45.8444,45.6685,45.7564,191425.0
2020-05-20 10:20:00,46.82,46.87,46.71,46.75,146456.0,45.7662,45.8151,45.6587,45.6978,146456.0
2020-05-20 10:25:00,46.75,46.75,46.5,46.59,270760.0,45.6978,45.6978,45.4534,45.5414,270760.0
2020-05-20 10:30:00,46.59,46.59,46.41,46.54,231806.0,45.5414,45.5414,45.3654,45.4925,231806.0
2020-05-20 10:35:00,46.54,46.68,46.49,46.65,212401.0,45.4925,45.6294,45.4436,45.6,212401.0
2020-05-20 10:40:00,46.64,46.74,46.62,46.71,204970.0,45.5903,45.688,45.5707,45.6587,204970.0
2020-05-20 10:45:00,46.71,46.73,46.58,46.63,153505.0,45.6587,45.6782,45.5316,45.5805,153505.0
2020-05-20 10:50:00,46.62,46.78,46.62,46.77,164809.0,45.5707,45.7271,45.5707,45.7173,164809.0
2020-05-20 10:55:00,46.77,46.86,46.74,46.77,265944.0,45.7173,45.8053,45.688,45.7173,265944.0
2020-05-20 11:00:00,46.77,46.78,46.66,46.66,201719.0,45.7173,45.7271,45.6098,45.6098,201719.0
2020-05-20 11:05:00,46.66,46.86,46.65,46.84,210926.0,45.6098,45.8053,45.6,45.7858,210926.0
2020-05-20 11:10:00,46.84,46.93,46.75,46.9,400516.0,45.7858,45.8737,45.6978,45.8444,400516.0
2020-05-20 11:15:00,46.89,46.92,46.75,46.86,204026.0,45.8346,45.864,45.6978,45.8053,204026.0
2020-05-20 11:20:00,46.85,46.92,46.79,46.83,147526.0,45.7955,45.864,45.7369,45.776,147526.0
2020-05-20 11:25:00,46.83,46.96,46.82,46.94,151361.0,45.776,45.9031,45.7662,45.8835,151361.0
2020-05-20 11:30:00,46.94,46.99,46.9,46.98,120446.0,45.8835,45.9324,45.8444,45.9226,120446.0
2020-05-20 11:35:00,46.99,47.04,46.96,46.99,209291.0,45.9324,45.9813,45.9031,45.9324,209291.0
2020-05-20 11:40:00,46.98,47.02,46.91,46.97,106599.0,45.9226,45.9617,45.8542,45.9128,106599.0
2020-05-20 11:45:00,46.98,47.01,46.93,47.0,88002.0,45.9226,45.9519,45.8737,45.9422,88002.0
2020-05-20 11:50:00,47.01,47.01,46.86,46.86,123594.0,45.9519,45.9519,45.8053,45.8053,123594.0
2020-05-20 11:55:00,46.86,46.95,46.84,46.89,111886.0,45.8053,45.8933,45.7858,45.8346,111886.0
2020-05-20 12:00:00,46.9,46.94,46.75,46.8,96507.0,45.8444,45.8835,45.6978,45.7467,96507.0
2020-05-20 12:05:00,46.79,46.88,46.78,46.8,104534.0,45.7369,45.8249,45.7271,45.7467,104534.0
2020-05-20 12:10:00,46.8,46.8,46.62,46.68,157828.0,45.7467,45.7467,45.5707,45.6294,157828.0
2020-05-20 12:15:00,46.67,46.68,46.52,46.58,134091.0,45.6196,45.6294,45.473,45.5316,134091.0
2020-05-20 12:20:00,46.58,46.62,46.45,46.47,141611.0,45.5316,45.5707,45.4045,45.4241,141611.0
2020-05-20 12:25:00,46.48,46.53,46.4,46.4,243806.0,45.4339,45.4827,45.3557,45.3557,243806.0
2020-05-20 12:30:00,46.41,46.46,46.38,46.44,239037.0,45.3654,45.4143,45.3361,45.3948,239037.0
2020-05-20 12:35:00,46.44,46.46,46.41,46.43,112410.0,45.3948,45.4143,45.3654,45.385,112410.0
2020-05-20 12:40:00,46.43,46.43,46.14,46.2,330099.0,45.385,45.385,45.1015,45.1602,330099.0
2020-05-20 12:45:00,46.2,46.27,46.11,46.2,181387.0,45.1602,45.2286,45.0722,45.1602,181387.0
2020-05-20 12:50:00,46.19,46.27,46.16,46.23,198060.0,45.1504,45.2286,45.1211,45.1895,198060.0
2020-05-20 12:55:00,46.22,46.33,46.18,46.3,179142.0,45.1797,45.2872,45.1406,45.2579,179142.0
2020-05-20 13:00:00,46.31,46.35,46.24,46.33,125912.0,45.2677,45.3068,45.1993,45.2872,125912.0
2020-05-20 13:05:00,46.33,46.37,46.24,46.25,123390.0,45.2872,45.3263,45.1993,45.209,123390.0
2020-05-20 13:10:00,46.24,46.36,46.23,46.34,95784.0,45.1993,45.3166,45.1895,45.297,95784.0
2020-05-20 13:15:00,46.34,46.34,46.24,46.3,94766.0,45.297,45.297,45.1993,45.2579,94766.0
2020-05-20 13:20:00,46.3,46.34,46.21,46.26,90827.0,45.2579,45.297,45.1699,45.2188,90827.0
2020-05-20 13:25:00,46.25,46.3,46.2,46.26,113968.0,45.209,45.2579,45.1602,45.2188,113968.0
2020-05-20 13:30:00,46.26,46.32,46.26,46.26,79850.0,45.2188,45.2775,45.2188,45.2188,79850.0
2020-05-20 13:35:00,46.27,46.33,46.24,46.33,80956.0,45.2286,45.2872,45.1993,45.2872,80956.0
2020-05-20 13:40:00,46.34,46.41,46.32,46.41,82021.0,45.297,45.3654,45.2775,45.3654,82021.0
2020-05-20 13:45:00,46.4,46.5,46.34,46.46,149530.0,45.3557,45.4534,45.297,45.4143,149530.0
2020-05-20 13:50:00,46.47,46.47,46.39,46.39,60092.0,45.4241,45.4241,45.3459,45.3459,60092.0
2020-05-20 13:55:00,46.39,46.42,46.33,46.36,70722.0,45.3459,45.3752,45.2872,45.3166,70722.0
2020-05-20 14:00:00,46.36,46.44,46.2,46.3,124440.0,45.3166,45.3948,45.1602,45.2579,124440.0
2020-05-20 14:05:00,46.3,46.42,46.22,46.24,104139.0,45.2579,45.3752,45.1797,45.1993,104139.0
2020-05-20 14:10:00,46.23,46.3,46.19,46.21,134257.0,45.1895,45.2579,45.1504,45.1699,134257.0
2020-05-20 14:15:00,46.21,46.29,46.11,46.25,135154.0,45.1699,45.2481,45.0722,45.209,135154.0
2020-05-20 14:20:00,46.24,46.31,46.16,46.27,115019.0,45.1993,45.2677,45.1211,45.2286,115019.0
2020-05-20 14:25:00,46.27,46.31,46.18,46.28,96112.0,45.2286,45.2677,45.1406,45.2384,96112.0
2020-05-20 14:30:00,46.28,46.33,46.22,46.3,172579.0,45.2384,45.2872,45.1797,45.2579,172579.0
2020-05-20 14:35:00,46.3,46.34,46.27,46.28,90908.0,45.2579,45.297,45.2286,45.2384,90908.0
2020-05-20 14:40:00,46.29,46.38,46.28,46.37,71073.0,45.2481,45.3361,45.2384,45.3263,71073.0
2020-05-20 14:45:00,46.38,46.43,46.3,46.42,85713.0,45.3361,45.385,45.2579,45.3752,85713.0
2020-05-20 14:50:00,46.41,46.49,46.4,46.47,138852.0,45.3654,45.4436,45.3557,45.4241,138852.0
2020-05-20 14:55:00,46.47,46.52,46.43,46.47,141186.0,45.4241,45.473,45.385,45.4241,141186.0
2020-05-20 15:00:00,46.46,46.48,46.38,46.39,86364.0,45.4143,45.4339,45.3361,45.3459,86364.0
2020-05-20 15:05:00,46.4,46.44,46.36,46.4,104837.0,45.3557,45.3948,45.3166,45.3557,104837.0
2020-05-20 15:10:00,46.41,46.49,46.35,46.4,129377.0,45.3654,45.4436,45.3068,45.3557,129377.0
2020-05-20 15:15:00,46.39,46.48,46.39,46.48,90097.0,45.3459,45.4339,45.3459,45.4339,90097.0
2020-05-20 15:20:00,46.48,46.59,46.47,46.58,108660.0,45.4339,45.5414,45.4241,45.5316,108660.0
2020-05-20 15:25:00,46.58,46.6,46.51,46.58,226486.0,45.5316,45.5512,45.4632,45.5316,226486.0
2020-05-20 15:30:00,46.58,46.6,46.5,46.54,140501.0,45.5316,45.5512,45.4534,45.4925,140501.0
2020-05-20 15:35:00,46.54,46.69,46.53,46.67,160404.0,45.4925,45.6391,45.4827,45.6196,160404.0
2020-05-20 15:40:00,46.67,46.7,46.63,46.69,127852.0,45.6196,45.6489,45.5805,45.6391,127852.0
2020-05-20 15:45:00,46.69,46.71,46.57,46.58,205283.0,45.6391,45.6587,45.5218,45.5316,205283.0
2020-05-20 15:50:00,46.58,46.67,46.53,46.62,274461.0,45.5316,45.6196,45.4827,45.5707,274461.0
2020-05-20 15:55:00,46.61,46.67,46.58,46.64,535859.0,45.5609,45.6196,45.5316,45.5903,535859.0
2020-05-21 09:30:00,46.5,46.58,46.23,46.29,502495.0,45.4534,45.5316,45.1895,45.2481,502495.0
2020-05-21 09:35:00,46.29,46.55,46.21,46.51,257691.0,45.2481,45.5023,45.1699,45.4632,257691.0
2020-05-21 09:40:00,46.49,46.51,46.37,46.45,225736.0,45.4436,45.4632,45.3263,45.4045,225736.0
2020-05-21 09:45:00,46.46,46.5,46.24,46.27,239669.0,45.4143,45.4534,45.1993,45.2286,239669.0
2020-05-21 09:50:00,46.28,46.29,46.03,46.1,297049.0,45.2384,45.2481,44.994,45.0624,297049.0
2020-05-21 09:55:00,46.1,46.12,45.9,46.08,448198.0,45.0624,45.082,44.8669,45.0429,448198.0
2020-05-21 10:00:00,46.08,46.12,45.7,45.71,369878.0,45.0429,45.082,44.6714,44.6812,369878.0
2020-05-21 10:05:00,45.71,45.84,45.7,45.79,236827.0,44.6812,44.8083,44.6714,44.7594,236827.0
2020-05-21 10:10:00,45.79,45.83,45.7,45.78,223062.0,44.7594,44.7985,44.6714,44.7496,223062.0
2020-05-21 10:15:00,45.77,45.82,45.67,45.72,232045.0,44.7398,44.7887,44.6421,44.691,232045.0
2020-05-21 10:20:00,45.72,45.73,45.61,45.66,249146.0,44.691,44.7007,44.5834,44.6323,249146.0
2020-05-21 10:25:00,45.65,45.76,45.6,45.68,199290.0,44.6225,44.7301,44.5737,44.6519,199290.0
2020-05-21 10:30:00,45.68,45.68,45.41,45.43,335455.0,44.6519,44.6519,44.3879,44.4075,335455.0
2020-05-21 10:35:00,45.43,45.43,45.01,45.03,437720.0,44.4075,44.4075,43.9969,44.0165,437720.0
2020-05-21 10:40:00,45.04,45.27,45.01,45.23,227585.0,44.0263,44.2511,43.9969,44.212,227585.0
2020-05-21 10:45:00,45.22,45.31,45.13,45.18,205987.0,44.2022,44.2902,44.1142,44.1631,205987.0
2020-05-21 10:50:00,45.17,45.28,45.15,45.2,188067.0,44.1533,44.2609,44.1338,44.1827,188067.0
2020-05-21 10:55:00,45.21,45.31,45.15,45.23,193058.0,44.1924,44.2902,44.1338,44.212,193058.0
2020-05-21 11:00:00,45.23,45.24,45.02,45.07,204649.0,44.212,44.2218,44.0067,44.0556,204649.0
2020-05-21 11:05:00,45.08,45.1,44.94,45.05,370499.0,44.0654,44.0849,43.9285,44.036,370499.0
2020-05-21 11:10:00,45.04,45.1,44.88,44.98,244301.0,44.0263,44.0849,43.8699,43.9676,244301.0
2020-05-21 11:15:00,44.98,44.98,44.79,44.84,274578.0,43.9676,43.9676,43.7819,43.8308,274578.0
2020-05-21 11:20:00,44.84,44.94,44.76,44.83,248493.0,43.8308,43.9285,43.7526,43.821,248493.0
2020-05-21 11:25:00,44.84,44.95,44.77,44.87,265367.0,43.8308,43.9383,43.7623,43.8601,265367.0
2020-05-21 11:30:00,44.87,45.01,44.83,44.96,217094.0,43.8601,43.9969,43.821,43.9481,217094.0
2020-05-21 11:35:00,44.96,45.2,44.94,45.19,167702.0,43.9481,44.1827,43.9285,44.1729,167702.0
2020-05-21 11:40:00,45.19,45.3,45.19,45.3,136986.0,44.1729,44.2804,44.1729,44.2804,136986.0
2020-05-21 11:45:00,45.29,45.39,45.28,45.35,135433.0,44.2706,44.3684,44.2609,44.3293,135433.0
2020-05-21 11:50:00,45.35,45.42,45.27,45.38,191843.0,44.3293,44.3977,44.2511,44.3586,191843.0
2020-05-21 11:55:00,45.37,45.43,45.32,45.33,107795.0,44.3488,44.4075,44.3,44.3097,107795.0
2020-05-21 12:00:00,45.32,45.53,45.32,45.5,162163.0,44.3,44.5052,44.3,44.4759,162163.0
2020-05-21 12:05:00,45.49,45.57,45.48,45.5,117994.0,44.4661,44.5443,44.4564,44.4759,117994.0
2020-05-21 12:10:00,45.5,45.52,45.39,45.51,124778.0,44.4759,44.4955,44.3684,44.4857,124778.0
2020-05-21 12:15:00,45.5,45.52,45.43,45.45,89759.0,44.4759,44.4955,44.4075,44.427,89759.0
2020-05-21 12:20:00,45.44,45.64,45.42,45.64,154993.0,44.4173,44.6128,44.3977,44.6128,154993.0
2020-05-21 12:25:00,45.64,45.76,45.62,45.63,209480.0,44.6128,44.7301,44.5932,44.603,209480.0
2020-05-21 12:30:00,45.63,45.63,45.48,45.48,149457.0,44.603,44.603,44.4564,44.4564,149457.0
2020-05-21 12:35:00,45.48,45.61,45.45,45.48,183020.0,44.4564,44.5834,44.427,44.4564,183020.0
2020-05-21 12:40:00,45.49,45.57,45.48,45.52,88480.0,44.4661,44.5443,44.4564,44.4955,88480.0
2020-05-21 12:45:00,45.51,45.61,45.5,45.58,91641.0,44.4857,44.5834,44.4759,44.5541,91641.0
2020-05-21 12:50:00,45.58,45.6,45.41,45.45,119590.0,44.5541,44.5737,44.3879,44.427,119590.0
2020-05-21 12:55:00,45.45,45.48,45.34,45.39,149616.0,44.427,44.4564,44.3195,44.3684,149616.0
2020-05-21 13:00:00,45.39,45.63,45.32,45.59,339062.0,44.3684,44.603,44.3,44.5639,339062.0
2020-05-21 13:05:00,45.58,45.68,45.56,45.6,173408.0,44.5541,44.6519,44.5346,44.5737,173408.0
2020-05-21 13:10:00,45.61,45.74,45.6,45.67,125954.0,44.5834,44.7105,44.5737,44.6421,125954.0
2020-05-21 13:15:00,45.67,45.75,45.64,45.72,123687.0,44.6421,44.7203,44.6128,44.691,123687.0
2020-05-21 13:20:00,45.71,45.72,45.57,45.63,192540.0,44.6812,44.691,44.5443,44.603,192540.0
2020-05-21 13:25:00,45.63,45.71,45.61,45.71,98435.0,44.603,44.6812,44.5834,44.6812,98435.0
2020-05-21 13:30:00,45.7,45.71,45.58,45.69,99685.0,44.6714,44.6812,44.5541,44.6616,99685.0
2020-05-21 13:35:00,45.68,45.72,45.58,45.63,114305.0,44.6519,44.691,44.5541,44.603,114305.0
2020-05-21 13:40:00,45.63,45.65,45.56,45.61,71552.0,44.603,44.6225,44.5346,44.5834,71552.0
2020-05-21 13:45:00,45.6,45.71,45.59,45.68,79024.0,44.5737,44.6812,44.5639,44.6519,79024.0
2020-05-21 13:50:00,45.67,45.7,45.6,45.61,66226.0,44.6421,44.6714,44.5737,44.5834,66226.0
2020-05-21 13:55:00,45.61,45.66,45.58,45.58,79111.0,44.5834,44.6323,44.5541,44.5541,79111.0
2020-05-21 14:00:00,45.57,45.67,45.54,45.66,115113.0,44.5443,44.6421,44.515,44.6323,115113.0
2020-05-21 14:05:00,45.66,45.75,45.65,45.7,188621.0,44.6323,44.7203,44.6225,44.6714,188621.0
2020-05-21 14:10:00,45.7,45.77,45.66,45.69,105395.0,44.6714,44.7398,44.6323,44.6616,105395.0
2020-05-21 14:15:00,45.69,45.72,45.62,45.63,75131.0,44.6616,44.691,44.5932,44.603,75131.0
2020-05-21 14:20:00,45.63,45.77,45.62,45.72,104085.0,44.603,44.7398,44.5932,44.691,104085.0
2020-05-21 14:25:00,45.72,45.73,45.65,45.7,72536.0,44.691,44.7007,44.6225,44.6714,72536.0
2020-05-21 14:30:00,45.7,45.71,45.55,45.56,97271.0,44.6714,44.6812,44.5248,44.5346,97271.0
2020-05-21 14:35:00,45.56,45.58,45.41,45.45,202668.0,44.5346,44.5541,44.3879,44.427,202668.0
2020-05-21 14:40:00,45.45,45.47,45.37,45.43,150636.0,44.427,44.4466,44.3488,44.4075,150636.0
2020-05-21 14:45:00,45.43,45.43,45.24,45.26,219935.0,44.4075,44.4075,44.2218,44.2413,219935.0
2020-05-21 14:50:00,45.26,45.33,45.22,45.3,159071.0,44.2413,44.3097,44.2022,44.2804,159071.0
2020-05-21 14:55:00,45.3,45.3,45.23,45.26,107452.0,44.2804,44.2804,44.212,44.2413,107452.0
2020-05-21 15:00:00,45.26,45.42,45.26,45.35,147358.0,44.2413,44.3977,44.2413,44.3293,147358.0
2020-05-21 15:05:00,45.35,45.36,45.3,45.32,100022.0,44.3293,44.3391,44.2804,44.3,100022.0
2020-05-21 15:10:00,45.31,45.32,45.21,45.3,132619.0,44.2902,44.3,44.1924,44.2804,132619.0
2020-05-21 15:15:00,45.3,45.33,45.22,45.3,106653.0,44.2804,44.3097,44.2022,44.2804,106653.0
2020-05-21 15:20:00,45.3,45.4,45.28,45.37,116584.0,44.2804,44.3782,44.2609,44.3488,116584.0
2020-05-21 15:25:00,45.37,45.39,45.28,45.31,93899.0,44.3488,44.3684,44.2609,44.2902,93899.0
2020-05-21 15:30:00,45.3,45.35,45.23,45.26,108225.0,44.2804,44.3293,44.212,44.2413,108225.0
2020-05-21 15:35:00,45.26,45.31,45.19,45.26,188045.0,44.2413,44.2902,44.1729,44.2413,188045.0
2020-05-21 15:40:00,45.27,45.37,45.2,45.37,181727.0,44.2511,44.3488,44.1827,44.3488,181727.0
2020-05-21 15:45:00,45.37,45.4,45.3,45.4,202619.0,44.3488,44.3782,44.2804,44.3782,202619.0
2020-05-21 15:50:00,45.4,45.43,45.16,45.16,373473.0,44.3782,44.4075,44.1436,44.1436,373473.0
2020-05-21 15:55:00,45.16,45.27,45.14,45.23,608819.0,44.1436,44.2511,44.124,44.212,608819.0
2020-05-22 09:30:00,45.21,45.31,44.86,44.87,566207.0,44.1924,44.2902,43.8503,43.8601,566207.0
2020-05-22 09:35:00,44.86,45.01,44.57,44.62,401028.0,43.8503,43.9969,43.5668,43.6157,401028.0
2020-05-22 09:40:00,44.62,44.82,44.55,44.56,384970.0,43.6157,43.8112,43.5473,43.5571,384970.0
2020-05-22 09:45:00,44.55,44.72,44.45,44.71,375452.0,43.5473,43.7135,43.4495,43.7037,375452.0
2020-05-22 09:50:00,44.7,44.83,44.58,44.77,343173.0,43.6939,43.821,43.5766,43.7623,343173.0
2020-05-22 09:55:00,44.78,44.87,44.71,44.83,240135.0,43.7721,43.8601,43.7037,43.821,240135.0
2020-05-22 10:00:00,44.83,44.84,44.52,44.55,296512.0,43.821,43.8308,43.518,43.5473,296512.0
2020-05-22 10:05:00,44.55,44.56,44.34,44.4,299884.0,43.5473,43.5571,43.342,43.4007,299884.0
2020-05-22 10:10:00,44.41,44.48,44.3,44.32,204568.0,43.4104,43.4789,43.3029,43.3225,204568.0
2020-05-22 10:15:00,44.3,44.48,44.24,44.38,303527.0,43.3029,43.4789,43.2443,43.3811,303527.0
2020-05-22 10:20:00,44.38,44.57,44.37,44.47,226184.0,43.3811,43.5668,43.3713,43.4691,226184.0
2020-05-22 10:25:00,44.47,44.65,44.45,44.64,140284.0,43.4691,43.645,43.4495,43.6353,140284.0
2020-05-22 10:30:00,44.65,44.79,44.58,44.75,266515.0,43.645,43.7819,43.5766,43.7428,266515.0
2020-05-22 10:35:00,44.74,44.76,44.63,44.68,91513.0,43.733,43.7526,43.6255,43.6744,91513.0
2020-05-22 10:40:00,44.7,44.74,44.66,44.67,113948.0,43.6939,43.733,43.6548,43.6646,113948.0
2020-05-22 10:45:00,44.66,44.78,44.63,44.64,102558.0,43.6548,43.7721,43.6255,43.6353,102558.0
2020-05-22 10:50:00,44.64,44.71,44.58,44.62,98811.0,43.6353,43.7037,43.5766,43.6157,98811.0
2020-05-22 10:55:00,44.62,44.65,44.52,44.54,131304.0,43.6157,43.645,43.518,43.5375,131304.0
2020-05-22 11:00:00,44.53,44.62,44.47,44.58,194214.0,43.5277,43.6157,43.4691,43.5766,194214.0
2020-05-22 11:05:00,44.56,44.61,44.52,44.56,66785.0,43.5571,43.6059,43.518,43.5571,66785.0
2020-05-22 11:10:00,44.56,44.6,44.49,44.54,69518.0,43.5571,43.5962,43.4886,43.5375,69518.0
2020-05-22 11:15:00,44.55,44.6,44.49,44.6,91972.0,43.5473,43.5962,43.4886,43.5962,91972.0
2020-05-22 11:20:00,44.6,44.6,44.43,44.44,111428.0,43.5962,43.5962,43.43,43.4398,111428.0
2020-05-22 11:25:00,44.44,44.48,44.35,44.46,137194.0,43.4398,43.4789,43.3518,43.4593,137194.0
2020-05-22 11:30:00,44.44,44.47,44.36,44.46,85582.0,43.4398,43.4691,43.3616,43.4593,85582.0
2020-05-22 11:35:00,44.45,44.57,44.42,44.55,98851.0,43.4495,43.5668,43.4202,43.5473,98851.0
2020-05-22 11:40:00,44.55,44.56,44.46,44.5,94477.0,43.5473,43.5571,43.4593,43.4984,94477.0
2020-05-22 11:45:00,44.51,44.6,44.5,44.57,68780.0,43.5082,43.5962,43.4984,43.5668,68780.0
2020-05-22 11:50:00,44.58,44.69,44.57,44.66,82432.0,43.5766,43.6841,43.5668,43.6548,82432.0
2020-05-22 11:55:00,44.66,44.69,44.59,44.64,69287.0,43.6548,43.6841,43.5864,43.6353,69287.0
2020-05-22 12:00:00,44.66,44.75,44.65,44.73,63814.0,43.6548,43.7428,43.645,43.7232,63814.0
2020-05-22 12:05:00,44.72,44.77,44.63,44.67,109545.0,43.7135,43.7623,43.6255,43.6646,109545.0
2020-05-22 12:10:00,44.67,44.75,44.66,44.72,106317.0,43.6646,43.7428,43.6548,43.7135,106317.0
2020-05-22 12:15:00,44.73,44.75,44.69,44.73,139431.0,43.7232,43.7428,43.6841,43.7232,139431.0
2020-05-22 12:20:00,44.73,44.82,44.71,44.8,69592.0,43.7232,43.8112,43.7037,43.7917,69592.0
2020-05-22 12:25:00,44.8,44.81,44.77,44.78,85285.0,43.7917,43.8014,43.7623,43.7721,85285.0
2020-05-22 12:30:00,44.78,44.85,44.78,44.81,79805.0,43.7721,43.8405,43.7721,43.8014,79805.0
2020-05-22 12:35:00,44.8,44.89,44.8,44.88,100820.0,43.7917,43.8796,43.7917,43.8699,100820.0
2020-05-22 12:40:00,44.88,44.94,44.86,44.91,133896.0,43.8699,43.9285,43.8503,43.8992,133896.0
2020-05-22 12:45:00,44.91,44.95,44.82,44.83,101107.0,43.8992,43.9383,43.8112,43.821,101107.0
2020-05-22 12:50:00,44.83,44.88,44.82,44.84,98451.0,43.821,43.8699,43.8112,43.8308,98451.0
2020-05-22 12:55:00,44.84,44.88,44.74,44.76,75447.0,43.8308,43.8699,43.733,43.7526,75447.0
2020-05-22 13:00:00,44.76,44.91,44.75,44.9,65286.0,43.7526,43.8992,43.7428,43.8894,65286.0
2020-05-22 13:05:00,44.89,44.9,44.82,44.83,72507.0,43.8796,43.8894,43.8112,43.821,72507.0
2020-05-22 13:10:00,44.83,44.85,44.79,44.8,116626.0,43.821,43.8405,43.7819,43.7917,116626.0
2020-05-22 13:15:00,44.81,44.82,44.7,44.72,119760.0,43.8014,43.8112,43.6939,43.7135,119760.0
2020-05-22 13:20:00,44.73,44.79,44.68,44.76,162493.0,43.7232,43.7819,43.6744,43.7526,162493.0
2020-05-22 13:25:00,44.76,44.77,44.67,44.71,107489.0,43.7526,43.7623,43.6646,43.7037,107489.0
2020-05-22 13:30:00,44.7,44.73,44.64,44.68,93680.0,43.6939,43.7232,43.6353,43.6744,93680.0
2020-05-22 13:35:00,44.68,44.71,44.62,44.66,104614.0,43.6744,43.7037,43.6157,43.6548,104614.0
2020-05-22 13:40:00,44.66,44.72,44.65,44.7,60745.0,43.6548,43.7135,43.645,43.6939,60745.0
2020-05-22 13:45:00,44.71,44.71,44.65,44.66,51018.0,43.7037,43.7037,43.645,43.6548,51018.0
2020-05-22 13:50:00,44.65,44.68,44.56,44.58,153410.0,43.645,43.6744,43.5571,43.5766,153410.0
2020-05-22 13:55:00,44.58,44.65,44.55,44.64,143333.0,43.5766,43.645,43.5473,43.6353,143333.0
2020-05-22 14:00:00,44.64,44.79,44.6,44.79,102911.0,43.6353,43.7819,43.5962,43.7819,102911.0
2020-05-22 14:05:00,44.79,44.82,44.75,44.79,97454.0,43.7819,43.8112,43.7428,43.7819,97454.0
2020-05-22 14:10:00,44.79,44.82,44.77,44.79,77124.0,43.7819,43.8112,43.7623,43.7819,77124.0
2020-05-22 14:15:00,44.78,44.8,44.75,44.76,96055.0,43.7721,43.7917,43.7428,43.7526,96055.0
2020-05-22 14:20:00,44.76,44.77,44.71,44.75,99105.0,43.7526,43.7623,43.7037,43.7428,99105.0
2020-05-22 14:25:00,44.74,44.77,44.69,44.74,114152.0,43.733,43.7623,43.6841,43.733,114152.0
2020-05-22 14:30:00,44.74,44.81,44.72,44.79,93804.0,43.733,43.8014,43.7135,43.7819,93804.0
2020-05-22 14:35:00,44.78,44.84,44.75,44.82,78999.0,43.7721,43.8308,43.7428,43.8112,78999.0
2020-05-22 14:40:00,44.83,44.85,44.78,44.83,131358.0,43.821,43.8405,43.7721,43.821,131358.0
2020-05-22 14:45:00,44.82,44.85,44.78,44.84,89692.0,43.8112,43.8405,43.7721,43.8308,89692.0
2020-05-22 14:50:00,44.84,44.85,44.76,44.79,57722.0,43.8308,43.8405,43.7526,43.7819,57722.0
2020-05-22 14:55:00,44.8,44.88,44.79,44.88,59772.0,43.7917,43.8699,43.7819,43.8699,59772.0
2020-05-22 15:00:00,44.87,44.88,44.82,44.86,76576.0,43.8601,43.8699,43.8112,43.8503,76576.0
2020-05-22 15:05:00,44.85,44.94,44.84,44.94,125836.0,43.8405,43.9285,43.8308,43.9285,125836.0
2020-05-22 15:10:00,44.94,44.99,44.91,44.96,100206.0,43.9285,43.9774,43.8992,43.9481,100206.0
2020-05-22 15:15:00,44.96,44.97,44.88,44.92,126805.0,43.9481,43.9578,43.8699,43.909,126805.0
2020-05-22 15:20:00,44.93,44.94,44.77,44.86,212611.0,43.9187,43.9285,43.7623,43.8503,212611.0
2020-05-22 15:25:00,44.87,44.87,44.78,44.8,81249.0,43.8601,43.8601,43.7721,43.7917,81249.0
2020-05-22 15:30:00,44.8,44.88,44.74,44.8,108747.0,43.7917,43.8699,43.733,43.7917,108747.0
2020-05-22 15:35:00,44.8,44.81,44.72,44.75,115664.0,43.7917,43.8014,43.7135,43.7428,115664.0
2020-05-22 15:40:00,44.74,44.79,44.65,44.79,161245.0,43.733,43.7819,43.645,43.7819,161245.0
2020-05-22 15:45:00,44.79,44.85,44.78,44.8,131676.0,43.7819,43.8405,43.7721,43.7917,131676.0
2020-05-22 15:50:00,44.81,44.91,44.78,44.89,360150.0,43.8014,43.8992,43.7721,43.8796,360150.0
2020-05-22 15:55:00,44.89,45.0,44.82,44.95,636163.0,43.8796,43.9872,43.8112,43.9383,636163.0
2020-05-26 09:30:00,46.22,46.24,45.8,45.86,1051095.0,45.1797,45.1993,44.7692,44.8278,1051095.0
2020-05-26 09:35:00,45.87,45.95,45.45,45.79,716848.0,44.8376,44.9158,44.427,44.7594,716848.0
2020-05-26 09:40:00,45.8,45.95,45.73,45.87,494947.0,44.7692,44.9158,44.7007,44.8376,494947.0
2020-05-26 09:45:00,45.87,46.22,45.86,46.09,800434.0,44.8376,45.1797,44.8278,45.0526,800434.0
2020-05-26 09:50:00,46.1,46.12,45.81,45.81,475267.0,45.0624,45.082,44.7789,44.7789,475267.0
2020-05-26 09:55:00,45.82,45.88,45.49,45.65,498748.0,44.7887,44.8474,44.4661,44.6225,498748.0
2020-05-26 10:00:00,45.66,45.87,45.57,45.73,377298.0,44.6323,44.8376,44.5443,44.7007,377298.0
2020-05-26 10:05:00,45.73,45.81,45.58,45.65,189455.0,44.7007,44.7789,44.5541,44.6225,189455.0
2020-05-26 10:10:00,45.65,45.91,45.6,45.85,284598.0,44.6225,44.8767,44.5737,44.818,284598.0
2020-05-26 10:15:00,45.86,45.95,45.81,45.82,219662.0,44.8278,44.9158,44.7789,44.7887,219662.0
2020-05-26 10:20:00,45.83,45.98,45.74,45.96,261096.0,44.7985,44.9451,44.7105,44.9256,261096.0
2020-05-26 10:25:00,45.96,46.04,45.87,46.03,278872.0,44.9256,45.0038,44.8376,44.994,278872.0
2020-05-26 10:30:00,46.02,46.04,45.92,46.01,233904.0,44.9842,45.0038,44.8865,44.9744,233904.0
2020-05-26 10:35:00,46.01,46.14,45.93,45.95,313226.0,44.9744,45.1015,44.8962,44.9158,313226.0
2020-05-26 10:40:00,45.95,46.0,45.76,45.79,228263.0,44.9158,44.9647,44.7301,44.7594,228263.0
2020-05-26 10:45:00,45.78,46.05,45.78,46.03,179168.0,44.7496,45.0135,44.7496,44.994,179168.0
2020-05-26 10:50:00,46.03,46.22,46.03,46.18,485196.0,44.994,45.1797,44.994,45.1406,485196.0
2020-05-26 10:55:00,46.18,46.2,46.12,46.18,194151.0,45.1406,45.1602,45.082,45.1406,194151.0
2020-05-26 11:00:00,46.18,46.35,46.15,46.25,421451.0,45.1406,45.3068,45.1113,45.209,421451.0
2020-05-26 11:05:00,46.24,46.25,46.15,46.17,205154.0,45.1993,45.209,45.1113,45.1308,205154.0
2020-05-26 11:10:00,46.17,46.22,46.08,46.14,194373.0,45.1308,45.1797,45.0429,45.1015,194373.0
2020-05-26 11:15:00,46.16,46.16,45.96,46.06,156938.0,45.1211,45.1211,44.9256,45.0233,156938.0
2020-05-26 11:20:00,46.06,46.12,45.99,46.0,134542.0,45.0233,45.082,44.9549,44.9647,134542.0
2020-05-26 11:25:00,46.01,46.01,45.81,45.95,211911.0,44.9744,44.9744,44.7789,44.9158,211911.0
2020-05-26 11:30:00,45.95,45.96,45.85,45.86,112358.0,44.9158,44.9256,44.818,44.8278,112358.0
2020-05-26 11:35:00,45.85,45.92,45.79,45.92,93283.0,44.818,44.8865,44.7594,44.8865,93283.0
2020-05-26 11:40:00,45.92,45.94,45.72,45.72,189543.0,44.8865,44.906,44.691,44.691,189543.0
2020-05-26 11:45:00,45.74,45.79,45.64,45.74,188687.0,44.7105,44.7594,44.6128,44.7105,188687.0
2020-05-26 11:50:00,45.72,45.79,45.69,45.71,83004.0,44.691,44.7594,44.6616,44.6812,83004.0
2020-05-26 11:55:00,45.71,45.81,45.7,45.8,94890.0,44.6812,44.7789,44.6714,44.7692,94890.0
2020-05-26 12:00:00,45.8,45.86,45.78,45.82,103576.0,44.7692,44.8278,44.7496,44.7887,103576.0
2020-05-26 12:05:00,45.81,45.87,45.77,45.8,106139.0,44.7789,44.8376,44.7398,44.7692,106139.0
2020-05-26 12:10:00,45.79,45.89,45.78,45.86,162164.0,44.7594,44.8571,44.7496,44.8278,162164.0
2020-05-26 12:15:00,45.87,45.89,45.8,45.88,155064.0,44.8376,44.8571,44.7692,44.8474,155064.0
2020-05-26 12:20:00,45.87,45.92,45.81,45.91,146315.0,44.8376,44.8865,44.7789,44.8767,146315.0
2020-05-26 12:25:00,45.9,45.95,45.89,45.93,141195.0,44.8669,44.9158,44.8571,44.8962,141195.0
2020-05-26 12:30:00,45.93,45.96,45.92,45.95,85833.0,44.8962,44.9256,44.8865,44.9158,85833.0
2020-05-26 12:35:00,45.95,46.07,45.93,46.06,115965.0,44.9158,45.0331,44.8962,45.0233,115965.0
2020-05-26 12:40:00,46.06,46.07,45.95,46.0,157221.0,45.0233,45.0331,44.9158,44.9647,157221.0
2020-05-26 12:45:00,46.01,46.05,45.96,45.99,111476.0,44.9744,45.0135,44.9256,44.9549,111476.0
2020-05-26 12:50:00,46.0,46.08,45.95,45.96,104517.0,44.9647,45.0429,44.9158,44.9256,104517.0
2020-05-26 12:55:00,45.95,45.99,45.92,45.98,82250.0,44.9158,44.9549,44.8865,44.9451,82250.0
2020-05-26 13:00:00,45.99,46.04,45.92,45.96,54672.0,44.9549,45.0038,44.8865,44.9256,54672.0
2020-05-26 13:05:00,45.97,46.03,45.92,45.98,116318.0,44.9353,44.994,44.8865,44.9451,116318.0
2020-05-26 13:10:00,45.98,46.05,45.96,46.05,94343.0,44.9451,45.0135,44.9256,45.0135,94343.0
2020-05-26 13:15:00,46.04,46.07,46.0,46.03,59358.0,45.0038,45.0331,44.9647,44.994,59358.0
2020-05-26 13:20:00,46.03,46.09,46.0,46.07,108831.0,44.994,45.0526,44.9647,45.0331,108831.0
2020-05-26 13:25:00,46.07,46.15,46.07,46.11,164118.0,45.0331,45.1113,45.0331,45.0722,164118.0
2020-05-26 13:30:00,46.1,46.15,46.07,46.14,84059.0,45.0624,45.1113,45.0331,45.1015,84059.0
2020-05-26 13:35:00,46.14,46.28,46.14,46.28,226055.0,45.1015,45.2384,45.1015,45.2384,226055.0
2020-05-26 13:40:00,46.28,46.29,46.2,46.25,232428.0,45.2384,45.2481,45.1602,45.209,232428.0
2020-05-26 13:45:00,46.25,46.25,46.15,46.22,148915.0,45.209,45.209,45.1113,45.1797,148915.0
2020-05-26 13:50:00,46.22,46.32,46.22,46.3,157036.0,45.1797,45.2775,45.1797,45.2579,157036.0
2020-05-26 13:55:00,46.3,46.43,46.25,46.39,297305.0,45.2579,45.385,45.209,45.3459,297305.0
2020-05-26 14:00:00,46.39,46.48,46.34,46.48,258536.0,45.3459,45.4339,45.297,45.4339,258536.0
2020-05-26 14:05:00,46.48,46.58,46.42,46.52,214609.0,45.4339,45.5316,45.3752,45.473,214609.0
2020-05-26 14:10:00,46.53,46.64,46.53,46.58,197345.0,45.4827,45.5903,45.4827,45.5316,197345.0
2020-05-26 14:15:00,46.58,46.61,46.53,46.6,113670.0,45.5316,45.5609,45.4827,45.5512,113670.0
2020-05-26 14:20:00,46.6,46.69,46.6,46.64,184149.0,45.5512,45.6391,45.5512,45.5903,184149.0
2020-05-26 14:25:00,46.63,46.65,46.57,46.59,108089.0,45.5805,45.6,45.5218,45.5414,108089.0
2020-05-26 14:30:00,46.58,46.64,46.51,46.55,110134.0,45.5316,45.5903,45.4632,45.5023,110134.0
2020-05-26 14:35:00,46.54,46.55,46.48,46.51,115954.0,45.4925,45.5023,45.4339,45.4632,115954.0
2020-05-26 14:40:00,46.51,46.51,46.39,46.43,162396.0,45.4632,45.4632,45.3459,45.385,162396.0
2020-05-26 14:45:00,46.43,46.44,46.4,46.43,125770.0,45.385,45.3948,45.3557,45.385,125770.0
2020-05-26 14:50:00,46.43,46.51,46.42,46.46,91438.0,45.385,45.4632,45.3752,45.4143,91438.0
2020-05-26 14:55:00,46.46,46.52,46.44,46.5,83266.0,45.4143,45.473,45.3948,45.4534,83266.0
2020-05-26 15:00:00,46.5,46.59,46.4,46.44,133616.0,45.4534,45.5414,45.3557,45.3948,133616.0
2020-05-26 15:05:00,46.44,46.46,46.35,46.36,126990.0,45.3948,45.4143,45.3068,45.3166,126990.0
2020-05-26 15:10:00,46.36,46.45,46.35,46.44,147119.0,45.3166,45.4045,45.3068,45.3948,147119.0
2020-05-26 15:15:00,46.44,46.46,46.37,46.39,148511.0,45.3948,45.4143,45.3263,45.3459,148511.0
2020-05-26 15:20:00,46.4,46.51,46.35,46.51,185076.0,45.3557,45.4632,45.3068,45.4632,185076.0
2020-05-26 15:25:00,46.52,46.52,46.44,46.45,151225.0,45.473,45.473,45.3948,45.4045,151225.0
2020-05-26 15:30:00,46.44,46.49,46.17,46.21,378400.0,45.3948,45.4436,45.1308,45.1699,378400.0
2020-05-26 15:35:00,46.21,46.31,46.18,46.23,227985.0,45.1699,45.2677,45.1406,45.1895,227985.0
2020-05-26 15:40:00,46.23,46.23,45.91,45.98,437052.0,45.1895,45.1895,44.8767,44.9451,437052.0
2020-05-26 15:45:00,45.99,46.02,45.85,45.9,392561.0,44.9549,44.9842,44.818,44.8669,392561.0
2020-05-26 15:50:00,45.9,45.94,45.56,45.64,1030494.0,44.8669,44.906,44.5346,44.6128,1030494.0
2020-05-26 15:55:00,45.64,45.79,45.62,45.79,1441448.0,44.6128,44.7594,44.5932,44.7594,1441448.0
2020-05-27 09:30:00,45.95,46.18,45.63,45.79,867727.0,44.9158,45.1406,44.603,44.7594,867727.0
2020-05-27 09:35:00,45.81,45.98,45.73,45.76,341808.0,44.7789,44.9451,44.7007,44.7301,341808.0
2020-05-27 09:40:00,45.77,45.95,45.57,45.58,566321.0,44.7398,44.9158,44.5443,44.5541,566321.0
2020-05-27 09:45:00,45.57,45.6,45.41,45.48,552573.0,44.5443,44.5737,44.3879,44.4564,552573.0
2020-05-27 09:50:00,45.48,45.71,45.31,45.36,435367.0,44.4564,44.6812,44.2902,44.3391,435367.0
2020-05-27 09:55:00,45.36,45.52,45.26,45.41,280114.0,44.3391,44.4955,44.2413,44.3879,280114.0
2020-05-27 10:00:00,45.41,45.44,45.1,45.14,381771.0,44.3879,44.4173,44.0849,44.124,381771.0
2020-05-27 10:05:00,45.15,45.41,45.14,45.41,293939.0,44.1338,44.3879,44.124,44.3879,293939.0
2020-05-27 10:10:00,45.41,45.67,45.4,45.66,403502.0,44.3879,44.6421,44.3782,44.6323,403502.0
2020-05-27 10:15:00,45.66,45.67,45.54,45.57,248099.0,44.6323,44.6421,44.515,44.5443,248099.0
2020-05-27 10:20:00,45.57,45.61,45.34,45.38,398712.0,44.5443,44.5834,44.3195,44.3586,398712.0
2020-05-27 10:25:00,45.37,45.37,45.16,45.17,213081.0,44.3488,44.3488,44.1436,44.1533,213081.0
2020-05-27 10:30:00,45.16,45.19,44.82,44.85,367048.0,44.1436,44.1729,43.8112,43.8405,367048.0
2020-05-27 10:35:00,44.85,44.89,44.58,44.59,423736.0,43.8405,43.8796,43.5766,43.5864,423736.0
2020-05-27 10:40:00,44.59,44.6,44.28,44.51,391684.0,43.5864,43.5962,43.2834,43.5082,391684.0
2020-05-27 10:45:00,44.5,44.51,44.06,44.09,375359.0,43.4984,43.5082,43.0683,43.0976,375359.0
2020-05-27 10:50:00,44.1,44.27,44.08,44.19,378142.0,43.1074,43.2736,43.0879,43.1954,378142.0
2020-05-27 10:55:00,44.18,44.19,44.03,44.05,367746.0,43.1856,43.1954,43.039,43.0585,367746.0
2020-05-27 11:00:00,44.05,44.16,43.9,44.08,582650.0,43.0585,43.1661,42.9119,43.0879,582650.0
2020-05-27 11:05:00,44.07,44.18,43.97,44.16,433939.0,43.0781,43.1856,42.9803,43.1661,433939.0
2020-05-27 11:10:00,44.15,44.2,44.06,44.16,270351.0,43.1563,43.2052,43.0683,43.1661,270351.0
2020-05-27 11:15:00,44.15,44.43,43.98,44.4,491960.0,43.1563,43.43,42.9901,43.4007,491960.0
2020-05-27 11:20:00,44.38,44.49,44.31,44.45,317620.0,43.3811,43.4886,43.3127,43.4495,317620.0
2020-05-27 11:25:00,44.45,44.46,44.25,44.4,268346.0,43.4495,43.4593,43.254,43.4007,268346.0
2020-05-27 11:30:00,44.39,44.47,44.33,44.4,198733.0,43.3909,43.4691,43.3322,43.4007,198733.0
2020-05-27 11:35:00,44.41,44.5,44.14,44.27,335236.0,43.4104,43.4984,43.1465,43.2736,335236.0
2020-05-27 11:40:00,44.27,44.37,44.16,44.29,210725.0,43.2736,43.3713,43.1661,43.2931,210725.0
2020-05-27 11:45:00,44.29,44.56,44.28,44.54,262426.0,43.2931,43.5571,43.2834,43.5375,262426.0
2020-05-27 11:50:00,44.53,44.54,44.4,44.46,133704.0,43.5277,43.5375,43.4007,43.4593,133704.0
2020-05-27 11:55:00,44.46,44.52,44.38,44.44,134724.0,43.4593,43.518,43.3811,43.4398,134724.0
2020-05-27 12:00:00,44.44,44.53,44.34,44.51,181882.0,43.4398,43.5277,43.342,43.5082,181882.0
2020-05-27 12:05:00,44.51,44.53,44.43,44.46,130426.0,43.5082,43.5277,43.43,43.4593,130426.0
2020-05-27 12:10:00,44.45,44.48,44.35,44.4,107693.0,43.4495,43.4789,43.3518,43.4007,107693.0
2020-05-27 12:15:00,44.41,44.47,44.36,44.4,134432.0,43.4104,43.4691,43.3616,43.4007,134432.0
2020-05-27 12:20:00,44.4,44.44,44.36,44.41,120110.0,43.4007,43.4398,43.3616,43.4104,120110.0
2020-05-27 12:25:00,44.41,44.68,44.4,44.59,292850.0,43.4104,43.6744,43.4007,43.5864,292850.0
2020-05-27 12:30:00,44.6,44.76,44.54,44.73,139478.0,43.5962,43.7526,43.5375,43.7232,139478.0
2020-05-27 12:35:00,44.73,44.81,44.71,44.77,249463.0,43.7232,43.8014,43.7037,43.7623,249463.0
2020-05-27 12:40:00,44.77,44.81,44.71,44.8,85692.0,43.7623,43.8014,43.7037,43.7917,85692.0
2020-05-27 12:45:00,44.8,44.91,44.79,44.91,131157.0,43.7917,43.8992,43.7819,43.8992,131157.0
2020-05-27 12:50:00,44.9,44.96,44.85,44.9,118964.0,43.8894,43.9481,43.8405,43.8894,118964.0
2020-05-27 12:55:00,44.91,44.91,44.72,44.74,139188.0,43.8992,43.8992,43.7135,43.733,139188.0
2020-05-27 13:00:00,44.75,44.78,44.58,44.67,244530.0,43.7428,43.7721,43.5766,43.6646,244530.0
2020-05-27 13:05:00,44.66,44.69,44.58,44.59,136530.0,43.6548,43.6841,43.5766,43.5864,136530.0
2020-05-27 13:10:00,44.59,44.62,44.52,44.61,101731.0,43.5864,43.6157,43.518,43.6059,101731.0
2020-05-27 13:15:00,44.61,44.63,44.55,44.62,70819.0,43.6059,43.6255,43.5473,43.6157,70819.0
2020-05-27 13:20:00,44.62,44.69,44.61,44.68,83272.0,43.6157,43.6841,43.6059,43.6744,83272.0
2020-05-27 13:25:00,44.68,47.3,44.67,47.11,4750108.0,43.6744,46.2354,43.6646,46.0497,4750108.0
2020-05-27 13:30:00,47.11,47.8,46.39,46.87,4210967.0,46.0497,46.7241,45.3459,45.8151,4210967.0
2020-05-27 13:35:00,46.88,47.89,46.87,47.74,2515803.0,45.8249,46.8121,45.8151,46.6655,2515803.0
2020-05-27 13:40:00,47.75,47.79,47.25,47.59,1458767.0,46.6753,46.7144,46.1865,46.5189,1458767.0
2020-05-27 13:45:00,47.59,48.01,47.3,47.84,2458025.0,46.5189,46.9294,46.2354,46.7632,2458025.0
2020-05-27 13:50:00,47.84,47.93,47.45,47.87,1200956.0,46.7632,46.8512,46.382,46.7926,1200956.0
2020-05-27 13:55:00,47.87,47.88,47.61,47.7,790274.0,46.7926,46.8023,46.5384,46.6264,790274.0
2020-05-27 14:00:00,47.7,47.86,47.16,47.62,1169079.0,46.6264,46.7828,46.0985,46.5482,1169079.0
2020-05-27 14:05:00,47.63,47.82,47.6,47.8,728568.0,46.558,46.7437,46.5286,46.7241,728568.0
2020-05-27 14:10:00,47.8,48.28,47.8,48.27,1402193.0,46.7241,47.1933,46.7241,47.1836,1402193.0
2020-05-27 14:15:00,48.26,48.27,48.0,48.25,840059.0,47.1738,47.1836,46.9196,47.164,840059.0
2020-05-27 14:20:00,48.24,48.35,47.79,48.05,852416.0,47.1542,47.2618,46.7144,46.9685,852416.0
2020-05-27 14:25:00,48.05,48.37,48.01,48.34,478405.0,46.9685,47.2813,46.9294,47.252,478405.0
2020-05-27 14:30:00,48.34,48.5,48.22,48.48,706123.0,47.252,47.4084,47.1347,47.3888,706123.0
2020-05-27 14:35:00,48.48,48.54,48.35,48.51,726495.0,47.3888,47.4475,47.2618,47.4182,726495.0
2020-05-27 14:40:00,48.51,48.7,48.49,48.66,791306.0,47.4182,47.6039,47.3986,47.5648,791306.0
2020-05-27 14:45:00,48.66,48.67,48.37,48.59,731422.0,47.5648,47.5746,47.2813,47.4964,731422.0
2020-05-27 14:50:00,48.6,48.8,48.49,48.75,662138.0,47.5061,47.7016,47.3986,47.6528,662138.0
2020-05-27 14:55:00,48.75,48.85,48.65,48.72,498250.0,47.6528,47.7505,47.555,47.6234,498250.0
2020-05-27 15:00:00,48.72,48.75,48.6,48.66,553544.0,47.6234,47.6528,47.5061,47.5648,553544.0
2020-05-27 15:05:00,48.66,48.79,48.52,48.75,539406.0,47.5648,47.6919,47.4279,47.6528,539406.0
2020-05-27 15:10:00,48.75,48.95,48.7,48.9,527222.0,47.6528,47.8483,47.6039,47.7994,527222.0
2020-05-27 15:15:00,48.89,49.08,48.8,48.99,719921.0,47.7896,47.9753,47.7016,47.8874,719921.0
2020-05-27 15:20:00,49.0,49.14,48.94,49.07,636029.0,47.8971,48.034,47.8385,47.9656,636029.0
2020-05-27 15:25:00,49.07,49.28,49.05,49.19,752737.0,47.9656,48.1708,47.946,48.0829,752737.0
2020-05-27 15:30:00,49.19,49.2,48.93,48.96,714420.0,48.0829,48.0926,47.8287,47.858,714420.0
2020-05-27 15:35:00,48.97,49.17,48.82,49.17,747772.0,47.8678,48.0633,47.7212,48.0633,747772.0
2020-05-27 15:40:00,49.16,49.35,49.11,49.14,1018692.0,48.0535,48.2393,48.0047,48.034,1018692.0
2020-05-27 15:45:00,49.14,49.34,49.08,49.28,646267.0,48.034,48.2295,47.9753,48.1708,646267.0
2020-05-27 15:50:00,49.28,49.45,49.28,49.3,1245936.0,48.1708,48.337,48.1708,48.1904,1245936.0
2020-05-27 15:55:00,49.3,49.58,49.26,49.45,1911523.0,48.1904,48.4641,48.1513,48.337,1911523.0
2020-05-28 09:30:00,48.7,48.79,47.71,47.99,2733645.0,47.6039,47.6919,46.6362,46.9099,2733645.0
2020-05-28 09:35:00,47.97,48.21,47.33,47.41,1715865.0,46.8903,47.1249,46.2647,46.3429,1715865.0
2020-05-28 09:40:00,47.4,47.9,47.39,47.86,1071753.0,46.3331,46.8219,46.3234,46.7828,1071753.0
2020-05-28 09:45:00,47.86,47.93,47.41,47.47,987358.0,46.7828,46.8512,46.3429,46.4016,987358.0
2020-05-28 09:50:00,47.47,47.64,47.31,47.38,1022221.0,46.4016,46.5677,46.2452,46.3136,1022221.0
2020-05-28 09:55:00,47.37,47.42,47.08,47.36,1138887.0,46.3038,46.3527,46.0203,46.294,1138887.0
2020-05-28 10:00:00,47.36,47.54,47.14,47.5,875722.0,46.294,46.47,46.079,46.4309,875722.0
2020-05-28 10:05:00,47.5,47.78,47.43,47.62,828624.0,46.4309,46.7046,46.3625,46.5482,828624.0
2020-05-28 10:10:00,47.63,47.87,47.56,47.6,566000.0,46.558,46.7926,46.4895,46.5286,566000.0
2020-05-28 10:15:00,47.59,47.91,47.55,47.73,672370.0,46.5189,46.8317,46.4798,46.6557,672370.0
2020-05-28 10:20:00,47.72,47.93,47.68,47.69,522776.0,46.6459,46.8512,46.6068,46.6166,522776.0
2020-05-28 10:25:00,47.68,47.86,47.59,47.82,408059.0,46.6068,46.7828,46.5189,46.7437,408059.0
2020-05-28 10:30:00,47.82,47.92,47.73,47.86,336192.0,46.7437,46.8414,46.6557,46.7828,336192.0
2020-05-28 10:35:00,47.86,47.93,47.7,47.81,371089.0,46.7828,46.8512,46.6264,46.7339,371089.0
2020-05-28 10:40:00,47.81,48.1,47.81,48.07,558017.0,46.7339,47.0174,46.7339,46.9881,558017.0
2020-05-28 10:45:00,48.07,48.1,47.98,47.99,306085.0,46.9881,47.0174,46.9001,46.9099,306085.0
2020-05-28 10:50:00,47.99,47.99,47.83,47.88,320394.0,46.9099,46.9099,46.7535,46.8023,320394.0
2020-05-28 10:55:00,47.88,47.99,47.86,47.95,255501.0,46.8023,46.9099,46.7828,46.8708,255501.0
2020-05-28 11:00:00,47.94,47.95,47.74,47.87,338281.0,46.861,46.8708,46.6655,46.7926,338281.0
2020-05-28 11:05:00,47.88,48.19,47.87,47.92,392259.0,46.8023,47.1054,46.7926,46.8414,392259.0
2020-05-28 11:10:00,47.93,48.03,47.89,48.01,183764.0,46.8512,46.949,46.8121,46.9294,183764.0
2020-05-28 11:15:00,48.02,48.05,47.88,47.98,356347.0,46.9392,46.9685,46.8023,46.9001,356347.0
2020-05-28 11:20:00,48.0,48.0,47.66,47.66,484571.0,46.9196,46.9196,46.5873,46.5873,484571.0
2020-05-28 11:25:00,47.66,47.77,47.6,47.77,383772.0,46.5873,46.6948,46.5286,46.6948,383772.0
2020-05-28 11:30:00,47.77,47.77,47.53,47.63,377893.0,46.6948,46.6948,46.4602,46.558,377893.0
2020-05-28 11:35:00,47.62,47.69,47.58,47.65,229115.0,46.5482,46.6166,46.5091,46.5775,229115.0
2020-05-28 11:40:00,47.64,47.74,47.55,47.71,261895.0,46.5677,46.6655,46.4798,46.6362,261895.0
2020-05-28 11:45:00,47.71,47.79,47.55,47.59,274836.0,46.6362,46.7144,46.4798,46.5189,274836.0
2020-05-28 11:50:00,47.59,47.63,47.5,47.62,324297.0,46.5189,46.558,46.4309,46.5482,324297.0
2020-05-28 11:55:00,47.63,47.84,47.62,47.83,279110.0,46.558,46.7632,46.5482,46.7535,279110.0
2020-05-28 12:00:00,47.83,47.94,47.79,47.87,325118.0,46.7535,46.861,46.7144,46.7926,325118.0
2020-05-28 12:05:00,47.87,48.07,47.86,48.02,427083.0,46.7926,46.9881,46.7828,46.9392,427083.0
2020-05-28 12:10:00,48.02,48.04,47.94,47.98,183651.0,46.9392,46.9587,46.861,46.9001,183651.0
2020-05-28 12:15:00,47.98,48.03,47.95,47.98,203032.0,46.9001,46.949,46.8708,46.9001,203032.0
2020-05-28 12:20:00,47.99,48.14,47.95,48.12,251944.0,46.9099,47.0565,46.8708,47.0369,251944.0
2020-05-28 12:25:00,48.13,48.2,48.01,48.07,355840.0,47.0467,47.1151,46.9294,46.9881,355840.0
2020-05-28 12:30:00,48.07,48.14,48.0,48.07,416441.0,46.9881,47.0565,46.9196,46.9881,416441.0
2020-05-28 12:35:00,48.07,48.07,47.95,48.03,227047.0,46.9881,46.9881,46.8708,46.949,227047.0
2020-05-28 12:40:00,48.02,48.08,48.0,48.01,144246.0,46.9392,46.9978,46.9196,46.9294,144246.0
2020-05-28 12:45:00,48.01,48.03,47.96,48.01,105854.0,46.9294,46.949,46.8805,46.9294,105854.0
2020-05-28 12:50:00,48.01,48.03,47.78,47.84,213529.0,46.9294,46.949,46.7046,46.7632,213529.0
2020-05-28 12:55:00,47.84,48.01,47.83,48.01,189644.0,46.7632,46.9294,46.7535,46.9294,189644.0
2020-05-28 13:00:00,48.01,48.15,48.01,48.11,221113.0,46.9294,47.0663,46.9294,47.0272,221113.0
2020-05-28 13:05:00,48.11,48.12,48.04,48.08,180757.0,47.0272,47.0369,46.9587,46.9978,180757.0
2020-05-28 13:10:00,48.08,48.25,48.04,48.22,268344.0,46.9978,47.164,46.9587,47.1347,268344.0
2020-05-28 13:15:00,48.21,48.21,47.91,47.92,256359.0,47.1249,47.1249,46.8317,46.8414,256359.0
2020-05-28 13:20:00,47.92,48.0,47.83,47.99,335858.0,46.8414,46.9196,46.7535,46.9099,335858.0
2020-05-28 13:25:00,47.98,48.05,47.97,48.0,160283.0,46.9001,46.9685,46.8903,46.9196,160283.0
2020-05-28 13:30:00,47.99,48.03,47.85,47.89,161249.0,46.9099,46.949,46.773,46.8121,161249.0
2020-05-28 13:35:00,47.88,47.9,47.8,47.83,221842.0,46.8023,46.8219,46.7241,46.7535,221842.0
2020-05-28 13:40:00,47.82,47.9,47.81,47.87,192813.0,46.7437,46.8219,46.7339,46.7926,192813.0
2020-05-28 13:45:00,47.87,47.9,47.84,47.87,144400.0,46.7926,46.8219,46.7632,46.7926,144400.0
2020-05-28 13:50:00,47.87,47.88,47.71,47.78,284494.0,46.7926,46.8023,46.6362,46.7046,284494.0
2020-05-28 13:55:00,47.77,47.88,47.71,47.73,180895.0,46.6948,46.8023,46.6362,46.6557,180895.0
2020-05-28 14:00:00,47.73,47.81,47.7,47.7,146216.0,46.6557,46.7339,46.6264,46.6264,146216.0
2020-05-28 14:05:00,47.7,47.76,47.7,47.71,153468.0,46.6264,46.685,46.6264,46.6362,153468.0
2020-05-28 14:10:00,47.7,47.83,47.69,47.8,238851.0,46.6264,46.7535,46.6166,46.7241,238851.0
2020-05-28 14:15:00,47.8,47.89,47.8,47.84,210904.0,46.7241,46.8121,46.7241,46.7632,210904.0
2020-05-28 14:20:00,47.84,47.86,47.79,47.81,92341.0,46.7632,46.7828,46.7144,46.7339,92341.0
2020-05-28 14:25:00,47.81,47.86,47.68,47.73,205589.0,46.7339,46.7828,46.6068,46.6557,205589.0
2020-05-28 14:30:00,47.73,47.79,47.59,47.63,299080.0,46.6557,46.7144,46.5189,46.558,299080.0
2020-05-28 14:35:00,47.63,47.66,47.55,47.59,192950.0,46.558,46.5873,46.4798,46.5189,192950.0
2020-05-28 14:40:00,47.59,47.62,47.48,47.51,313810.0,46.5189,46.5482,46.4113,46.4407,313810.0
2020-05-28 14:45:00,47.51,47.56,47.46,47.54,173507.0,46.4407,46.4895,46.3918,46.47,173507.0
2020-05-28 14:50:00,47.54,47.59,47.51,47.53,133871.0,46.47,46.5189,46.4407,46.4602,133871.0
2020-05-28 14:55:00,47.52,47.6,47.45,47.58,180568.0,46.4504,46.5286,46.382,46.5091,180568.0
2020-05-28 15:00:00,47.58,47.75,47.56,47.73,170692.0,46.5091,46.6753,46.4895,46.6557,170692.0
2020-05-28 15:05:00,47.73,47.77,47.67,47.73,141542.0,46.6557,46.6948,46.5971,46.6557,141542.0
2020-05-28 15:10:00,47.73,47.86,47.64,47.86,231345.0,46.6557,46.7828,46.5677,46.7828,231345.0
2020-05-28 15:15:00,47.86,47.86,47.32,47.32,499905.0,46.7828,46.7828,46.2549,46.2549,499905.0
2020-05-28 15:20:00,47.33,47.42,47.22,47.26,461514.0,46.2647,46.3527,46.1572,46.1963,461514.0
2020-05-28 15:25:00,47.25,47.31,46.96,46.99,700432.0,46.1865,46.2452,45.9031,45.9324,700432.0
2020-05-28 15:30:00,46.99,47.07,46.71,46.87,689178.0,45.9324,46.0106,45.6587,45.8151,689178.0
2020-05-28 15:35:00,46.87,46.93,46.7,46.83,496329.0,45.8151,45.8737,45.6489,45.776,496329.0
2020-05-28 15:40:00,46.84,46.84,46.65,46.66,484572.0,45.7858,45.7858,45.6,45.6098,484572.0
2020-05-28 15:45:00,46.66,46.67,46.27,46.28,733209.0,45.6098,45.6196,45.2286,45.2384,733209.0
2020-05-28 15:50:00,46.28,46.36,46.07,46.34,901776.0,45.2384,45.3166,45.0331,45.297,901776.0
2020-05-28 15:55:00,46.34,46.57,46.33,46.48,1348857.0,45.297,45.5218,45.2872,45.4339,1348857.0
2020-05-29 09:30:00,46.58,47.01,46.21,46.88,809481.0,45.5316,45.9519,45.1699,45.8249,809481.0
2020-05-29 09:35:00,46.87,47.19,46.68,47.05,463244.0,45.8151,46.1279,45.6294,45.991,463244.0
2020-05-29 09:40:00,47.05,47.14,46.87,46.95,339770.0,45.991,46.079,45.8151,45.8933,339770.0
2020-05-29 09:45:00,46.95,47.59,46.86,47.35,736065.0,45.8933,46.5189,45.8053,46.2843,736065.0
2020-05-29 09:50:00,47.33,47.48,47.25,47.32,355719.0,46.2647,46.4113,46.1865,46.2549,355719.0
2020-05-29 09:55:00,47.32,47.42,47.14,47.35,448367.0,46.2549,46.3527,46.079,46.2843,448367.0
2020-05-29 10:00:00,47.34,47.34,47.0,47.01,259746.0,46.2745,46.2745,45.9422,45.9519,259746.0
2020-05-29 10:05:00,47.02,47.14,46.77,46.8,340839.0,45.9617,46.079,45.7173,45.7467,340839.0
2020-05-29 10:10:00,46.81,46.94,46.78,46.94,225914.0,45.7564,45.8835,45.7271,45.8835,225914.0
2020-05-29 10:15:00,46.94,47.06,46.85,47.01,228809.0,45.8835,46.0008,45.7955,45.9519,228809.0
2020-05-29 10:20:00,47.0,47.1,46.77,46.83,222135.0,45.9422,46.0399,45.7173,45.776,222135.0
2020-05-29 10:25:00,46.81,46.89,46.63,46.74,251880.0,45.7564,45.8346,45.5805,45.688,251880.0
2020-05-29 10:30:00,46.75,46.9,46.75,46.85,222237.0,45.6978,45.8444,45.6978,45.7955,222237.0
2020-05-29 10:35:00,46.84,46.85,46.67,46.74,208158.0,45.7858,45.7955,45.6196,45.688,208158.0
2020-05-29 10:40:00,46.73,46.76,46.43,46.54,233141.0,45.6782,45.7076,45.385,45.4925,233141.0
2020-05-29 10:45:00,46.54,46.55,46.36,46.41,244209.0,45.4925,45.5023,45.3166,45.3654,244209.0
2020-05-29 10:50:00,46.41,46.5,46.3,46.36,182414.0,45.3654,45.4534,45.2579,45.3166,182414.0
2020-05-29 10:55:00,46.37,46.64,46.33,46.58,226638.0,45.3263,45.5903,45.2872,45.5316,226638.0
2020-05-29 11:00:00,46.58,46.7,46.35,46.36,246579.0,45.5316,45.6489,45.3068,45.3166,246579.0
2020-05-29 11:05:00,46.37,46.46,46.33,46.36,247671.0,45.3263,45.4143,45.2872,45.3166,247671.0
2020-05-29 11:10:00,46.36,46.55,46.36,46.54,227677.0,45.3166,45.5023,45.3166,45.4925,227677.0
2020-05-29 11:15:00,46.55,46.62,46.44,46.61,305518.0,45.5023,45.5707,45.3948,45.5609,305518.0
2020-05-29 11:20:00,46.61,46.73,46.58,46.6,192218.0,45.5609,45.6782,45.5316,45.5512,192218.0
2020-05-29 11:25:00,46.61,46.71,46.56,46.63,139629.0,45.5609,45.6587,45.5121,45.5805,139629.0
2020-05-29 11:30:00,46.62,46.66,46.5,46.61,138637.0,45.5707,45.6098,45.4534,45.5609,138637.0
2020-05-29 11:35:00,46.6,46.77,46.56,46.72,198474.0,45.5512,45.7173,45.5121,45.6685,198474.0
2020-05-29 11:40:00,46.73,46.77,46.6,46.65,82941.0,45.6782,45.7173,45.5512,45.6,82941.0
2020-05-29 11:45:00,46.65,46.98,46.63,46.98,204391.0,45.6,45.9226,45.5805,45.9226,204391.0
2020-05-29 11:50:00,46.98,46.99,46.83,46.88,135627.0,45.9226,45.9324,45.776,45.8249,135627.0
2020-05-29 11:55:00,46.87,46.93,46.81,46.83,109463.0,45.8151,45.8737,45.7564,45.776,109463.0
2020-05-29 12:00:00,46.84,46.98,46.8,46.91,100685.0,45.7858,45.9226,45.7467,45.8542,100685.0
2020-05-29 12:05:00,46.91,46.93,46.77,46.79,102283.0,45.8542,45.8737,45.7173,45.7369,102283.0
2020-05-29 12:10:00,46.8,46.83,46.73,46.76,153027.0,45.7467,45.776,45.6782,45.7076,153027.0
2020-05-29 12:15:00,46.76,46.76,46.59,46.61,158966.0,45.7076,45.7076,45.5414,45.5609,158966.0
2020-05-29 12:20:00,46.6,46.69,46.55,46.66,112654.0,45.5512,45.6391,45.5023,45.6098,112654.0
2020-05-29 12:25:00,46.65,46.75,46.62,46.75,183705.0,45.6,45.6978,45.5707,45.6978,183705.0
2020-05-29 12:30:00,46.75,46.76,46.65,46.72,80205.0,45.6978,45.7076,45.6,45.6685,80205.0
2020-05-29 12:35:00,46.71,46.74,46.61,46.71,85579.0,45.6587,45.688,45.5609,45.6587,85579.0
2020-05-29 12:40:00,46.71,46.76,46.66,46.7,98294.0,45.6587,45.7076,45.6098,45.6489,98294.0
2020-05-29 12:45:00,46.69,46.74,46.64,46.7,77804.0,45.6391,45.688,45.5903,45.6489,77804.0
2020-05-29 12:50:00,46.7,46.74,46.51,46.64,166673.0,45.6489,45.688,45.4632,45.5903,166673.0
2020-05-29 12:55:00,46.64,47.27,46.6,47.16,410567.0,45.5903,46.2061,45.5512,46.0985,410567.0
2020-05-29 13:00:00,47.16,47.3,47.11,47.23,378465.0,46.0985,46.2354,46.0497,46.167,378465.0
2020-05-29 13:05:00,47.23,47.29,47.17,47.23,241525.0,46.167,46.2256,46.1083,46.167,241525.0
2020-05-29 13:10:00,47.23,47.49,47.22,47.44,340734.0,46.167,46.4211,46.1572,46.3722,340734.0
2020-05-29 13:15:00,47.44,47.47,47.33,47.4,171104.0,46.3722,46.4016,46.2647,46.3331,171104.0
2020-05-29 13:20:00,47.4,47.41,47.26,47.31,162556.0,46.3331,46.3429,46.1963,46.2452,162556.0
2020-05-29 13:25:00,47.3,47.33,47.11,47.11,194664.0,46.2354,46.2647,46.0497,46.0497,194664.0
2020-05-29 13:30:00,47.13,47.21,47.1,47.11,133802.0,46.0692,46.1474,46.0399,46.0497,133802.0
2020-05-29 13:35:00,47.11,47.12,47.01,47.04,116804.0,46.0497,46.0594,45.9519,45.9813,116804.0
2020-05-29 13:40:00,47.03,47.1,46.96,46.99,163651.0,45.9715,46.0399,45.9031,45.9324,163651.0
2020-05-29 13:45:00,46.99,47.02,46.92,46.95,118860.0,45.9324,45.9617,45.864,45.8933,118860.0
2020-05-29 13:50:00,46.95,47.04,46.92,47.01,127096.0,45.8933,45.9813,45.864,45.9519,127096.0
2020-05-29 13:55:00,47.02,47.12,46.98,47.05,154569.0,45.9617,46.0594,45.9226,45.991,154569.0
2020-05-29 14:00:00,47.03,47.13,47.01,47.03,112891.0,45.9715,46.0692,45.9519,45.9715,112891.0
2020-05-29 14:05:00,47.05,47.33,46.98,47.32,326669.0,45.991,46.2647,45.9226,46.2549,326669.0
2020-05-29 14:10:00,47.3,47.38,47.15,47.19,173711.0,46.2354,46.3136,46.0888,46.1279,173711.0
2020-05-29 14:15:00,47.19,47.3,47.18,47.28,101193.0,46.1279,46.2354,46.1181,46.2158,101193.0
2020-05-29 14:20:00,47.28,47.35,47.2,47.31,109070.0,46.2158,46.2843,46.1376,46.2452,109070.0
2020-05-29 14:25:00,47.3,47.39,47.24,47.32,136105.0,46.2354,46.3234,46.1767,46.2549,136105.0
2020-05-29 14:30:00,47.33,47.34,47.22,47.29,126963.0,46.2647,46.2745,46.1572,46.2256,126963.0
2020-05-29 14:35:00,47.29,47.32,47.17,47.19,99651.0,46.2256,46.2549,46.1083,46.1279,99651.0
2020-05-29 14:40:00,47.19,47.24,47.07,47.08,102514.0,46.1279,46.1767,46.0106,46.0203,102514.0
2020-05-29 14:45:00,47.08,47.14,46.96,46.97,176653.0,46.0203,46.079,45.9031,45.9128,176653.0
2020-05-29 14:50:00,46.97,46.97,46.56,46.83,525479.0,45.9128,45.9128,45.5121,45.776,525479.0
2020-05-29 14:55:00,46.82,47.5,46.72,47.49,612642.0,45.7662,46.4309,45.6685,46.4211,612642.0
2020-05-29 15:00:00,47.49,47.76,47.49,47.73,659808.0,46.4211,46.685,46.4211,46.6557,659808.0
2020-05-29 15:05:00,47.73,47.84,47.62,47.76,355298.0,46.6557,46.7632,46.5482,46.685,355298.0
2020-05-29 15:10:00,47.75,47.93,47.64,47.71,375446.0,46.6753,46.8512,46.5677,46.6362,375446.0
2020-05-29 15:15:00,47.71,47.76,47.59,47.73,280218.0,46.6362,46.685,46.5189,46.6557,280218.0
2020-05-29 15:20:00,47.74,47.83,47.64,47.81,291402.0,46.6655,46.7535,46.5677,46.7339,291402.0
2020-05-29 15:25:00,47.8,47.81,47.54,47.6,232589.0,46.7241,46.7339,46.47,46.5286,232589.0
2020-05-29 15:30:00,47.59,47.73,47.54,47.61,227191.0,46.5189,46.6557,46.47,46.5384,227191.0
2020-05-29 15:35:00,47.61,47.68,47.53,47.66,217426.0,46.5384,46.6068,46.4602,46.5873,217426.0
2020-05-29 15:40:00,47.66,47.71,47.61,47.69,190595.0,46.5873,46.6362,46.5384,46.6166,190595.0
2020-05-29 15:45:00,47.68,47.72,47.5,47.52,212873.0,46.6068,46.6459,46.4309,46.4504,212873.0
2020-05-29 15:50:00,47.52,47.96,47.52,47.93,960701.0,46.4504,46.8805,46.4504,46.8512,960701.0
2020-05-29 15:55:00,47.94,48.02,47.8,47.81,1480779.0,46.861,46.9392,46.7241,46.7339,1480779.0
2020-06-01 09:30:00,47.47,47.49,47.1,47.35,596418.0,46.4016,46.4211,46.0399,46.2843,596418.0
2020-06-01 09:35:00,47.33,47.43,47.05,47.21,299074.0,46.2647,46.3625,45.991,46.1474,299074.0
2020-06-01 09:40:00,47.2,47.48,47.11,47.35,362838.0,46.1376,46.4113,46.0497,46.2843,362838.0
2020-06-01 09:45:00,47.35,47.67,47.34,47.55,472752.0,46.2843,46.5971,46.2745,46.4798,472752.0
2020-06-01 09:50:00,47.54,47.55,47.14,47.3,386202.0,46.47,46.4798,46.079,46.2354,386202.0
2020-06-01 09:55:00,47.29,47.31,47.07,47.09,373009.0,46.2256,46.2452,46.0106,46.0301,373009.0
2020-06-01 10:00:00,47.09,47.33,46.9,47.19,546336.0,46.0301,46.2647,45.8444,46.1279,546336.0
2020-06-01 10:05:00,47.2,47.39,47.15,47.31,372958.0,46.1376,46.3234,46.0888,46.2452,372958.0
2020-06-01 10:10:00,47.31,47.32,47.01,47.08,485170.0,46.2452,46.2549,45.9519,46.0203,485170.0
2020-06-01 10:15:00,47.09,47.1,46.77,46.78,642989.0,46.0301,46.0399,45.7173,45.7271,642989.0
2020-06-01 10:20:00,46.77,46.92,46.71,46.82,441207.0,45.7173,45.864,45.6587,45.7662,441207.0
2020-06-01 10:25:00,46.81,47.03,46.81,47.01,217429.0,45.7564,45.9715,45.7564,45.9519,217429.0
2020-06-01 10:30:00,47.01,47.11,46.97,47.08,298620.0,45.9519,46.0497,45.9128,46.0203,298620.0
2020-06-01 10:35:00,47.09,47.2,47.05,47.16,191703.0,46.0301,46.1376,45.991,46.0985,191703.0
2020-06-01 10:40:00,47.16,47.19,47.07,47.15,195625.0,46.0985,46.1279,46.0106,46.0888,195625.0
2020-06-01 10:45:00,47.15,47.15,46.87,46.98,380423.0,46.0888,46.0888,45.8151,45.9226,380423.0
2020-06-01 10:50:00,46.99,47.02,46.85,46.94,268343.0,45.9324,45.9617,45.7955,45.8835,268343.0
2020-06-01 10:55:00,46.94,47.06,46.86,46.96,182368.0,45.8835,46.0008,45.8053,45.9031,182368.0
2020-06-01 11:00:00,46.96,47.05,46.83,46.83,221297.0,45.9031,45.991,45.776,45.776,221297.0
2020-06-01 11:05:00,46.83,46.86,46.73,46.77,387218.0,45.776,45.8053,45.6782,45.7173,387218.0
2020-06-01 11:10:00,46.77,46.88,46.7,46.87,255837.0,45.7173,45.8249,45.6489,45.8151,255837.0
2020-06-01 11:15:00,46.86,46.88,46.78,46.81,152167.0,45.8053,45.8249,45.7271,45.7564,152167.0
2020-06-01 11:20:00,46.81,46.84,46.66,46.66,196781.0,45.7564,45.7858,45.6098,45.6098,196781.0
2020-06-01 11:25:00,46.66,46.79,46.64,46.79,255177.0,45.6098,45.7369,45.5903,45.7369,255177.0
2020-06-01 11:30:00,46.79,46.84,46.73,46.83,190657.0,45.7369,45.7858,45.6782,45.776,190657.0
2020-06-01 11:35:00,46.83,46.87,46.72,46.75,196825.0,45.776,45.8151,45.6685,45.6978,196825.0
2020-06-01 11:40:00,46.75,46.76,46.67,46.74,386558.0,45.6978,45.7076,45.6196,45.688,386558.0
2020-06-01 11:45:00,46.75,46.75,46.65,46.7,181973.0,45.6978,45.6978,45.6,45.6489,181973.0
2020-06-01 11:50:00,46.69,46.73,46.63,46.64,179452.0,45.6391,45.6782,45.5805,45.5903,179452.0
2020-06-01 11:55:00,46.64,46.68,46.61,46.63,318607.0,45.5903,45.6294,45.5609,45.5805,318607.0
2020-06-01 12:00:00,46.63,46.78,46.57,46.76,441079.0,45.5805,45.7271,45.5218,45.7076,441079.0
2020-06-01 12:05:00,46.76,46.81,46.72,46.73,150760.0,45.7076,45.7564,45.6685,45.6782,150760.0
2020-06-01 12:10:00,46.74,46.8,46.72,46.75,80101.0,45.688,45.7467,45.6685,45.6978,80101.0
2020-06-01 12:15:00,46.75,46.83,46.74,46.82,138673.0,45.6978,45.776,45.688,45.7662,138673.0
2020-06-01 12:20:00,46.81,46.82,46.76,46.82,392706.0,45.7564,45.7662,45.7076,45.7662,392706.0
2020-06-01 12:25:00,46.83,46.85,46.73,46.75,162672.0,45.776,45.7955,45.6782,45.6978,162672.0
2020-06-01 12:30:00,46.76,46.84,46.74,46.8,99425.0,45.7076,45.7858,45.688,45.7467,99425.0
2020-06-01 12:35:00,46.81,46.83,46.77,46.79,110951.0,45.7564,45.776,45.7173,45.7369,110951.0
2020-06-01 12:40:00,46.79,46.83,46.76,46.8,130073.0,45.7369,45.776,45.7076,45.7467,130073.0
2020-06-01 12:45:00,46.81,46.85,46.76,46.8,131763.0,45.7564,45.7955,45.7076,45.7467,131763.0
2020-06-01 12:50:00,46.79,46.81,46.77,46.79,61451.0,45.7369,45.7564,45.7173,45.7369,61451.0
2020-06-01 12:55:00,46.8,46.8,46.71,46.74,123816.0,45.7467,45.7467,45.6587,45.688,123816.0
2020-06-01 13:00:00,46.75,46.92,46.74,46.92,143092.0,45.6978,45.864,45.688,45.864,143092.0
2020-06-01 13:05:00,46.91,46.92,46.83,46.84,159250.0,45.8542,45.864,45.776,45.7858,159250.0
2020-06-01 13:10:00,46.84,46.9,46.83,46.9,87974.0,45.7858,45.8444,45.776,45.8444,87974.0
2020-06-01 13:15:00,46.9,46.97,46.88,46.96,143794.0,45.8444,45.9128,45.8249,45.9031,143794.0
2020-06-01 13:20:00,46.95,47.01,46.94,46.98,153298.0,45.8933,45.9519,45.8835,45.9226,153298.0
2020-06-01 13:25:00,46.97,47.02,46.94,47.0,124299.0,45.9128,45.9617,45.8835,45.9422,124299.0
2020-06-01 13:30:00,46.98,47.0,46.9,46.91,90278.0,45.9226,45.9422,45.8444,45.8542,90278.0
2020-06-01 13:35:00,46.92,46.96,46.89,46.93,137593.0,45.864,45.9031,45.8346,45.8737,137593.0
2020-06-01 13:40:00,46.92,46.93,46.78,46.79,211023.0,45.864,45.8737,45.7271,45.7369,211023.0
2020-06-01 13:45:00,46.78,46.83,46.75,46.77,147127.0,45.7271,45.776,45.6978,45.7173,147127.0
2020-06-01 13:50:00,46.78,46.79,46.65,46.68,233517.0,45.7271,45.7369,45.6,45.6294,233517.0
2020-06-01 13:55:00,46.66,46.74,46.64,46.7,240960.0,45.6098,45.688,45.5903,45.6489,240960.0
2020-06-01 14:00:00,46.69,46.7,46.52,46.57,349460.0,45.6391,45.6489,45.473,45.5218,349460.0
2020-06-01 14:05:00,46.57,46.65,46.55,46.55,145951.0,45.5218,45.6,45.5023,45.5023,145951.0
2020-06-01 14:10:00,46.55,46.56,46.42,46.54,388326.0,45.5023,45.5121,45.3752,45.4925,388326.0
2020-06-01 14:15:00,46.54,46.6,46.48,46.59,303063.0,45.4925,45.5512,45.4339,45.5414,303063.0
2020-06-01 14:20:00,46.59,46.62,46.5,46.53,109667.0,45.5414,45.5707,45.4534,45.4827,109667.0
2020-06-01 14:25:00,46.54,46.57,46.51,46.54,72251.0,45.4925,45.5218,45.4632,45.4925,72251.0
2020-06-01 14:30:00,46.53,46.57,46.5,46.53,141813.0,45.4827,45.5218,45.4534,45.4827,141813.0
2020-06-01 14:35:00,46.54,46.55,46.5,46.51,93906.0,45.4925,45.5023,45.4534,45.4632,93906.0
2020-06-01 14:40:00,46.51,46.56,46.49,46.56,132577.0,45.4632,45.5121,45.4436,45.5121,132577.0
2020-06-01 14:45:00,46.56,46.6,46.52,46.59,112723.0,45.5121,45.5512,45.473,45.5414,112723.0
2020-06-01 14:50:00,46.58,46.6,46.54,46.55,97912.0,45.5316,45.5512,45.4925,45.5023,97912.0
2020-06-01 14:55:00,46.55,46.6,46.54,46.56,118024.0,45.5023,45.5512,45.4925,45.5121,118024.0
2020-06-01 15:00:00,46.56,46.57,46.51,46.55,135745.0,45.5121,45.5218,45.4632,45.5023,135745.0
2020-06-01 15:05:00,46.55,46.55,46.42,46.49,268568.0,45.5023,45.5023,45.3752,45.4436,268568.0
2020-06-01 15:10:00,46.5,46.55,46.46,46.47,131810.0,45.4534,45.5023,45.4143,45.4241,131810.0
2020-06-01 15:15:00,46.47,46.55,46.41,46.55,139256.0,45.4241,45.5023,45.3654,45.5023,139256.0
2020-06-01 15:20:00,46.55,46.55,46.5,46.53,231255.0,45.5023,45.5023,45.4534,45.4827,231255.0
2020-06-01 15:25:00,46.53,46.58,46.52,46.57,164431.0,45.4827,45.5316,45.473,45.5218,164431.0
2020-06-01 15:30:00,46.57,46.64,46.54,46.59,174219.0,45.5218,45.5903,45.4925,45.5414,174219.0
2020-06-01 15:35:00,46.6,46.63,46.48,46.5,217106.0,45.5512,45.5805,45.4339,45.4534,217106.0
2020-06-01 15:40:00,46.5,46.54,46.46,46.53,221064.0,45.4534,45.4925,45.4143,45.4827,221064.0
2020-06-01 15:45:00,46.53,46.54,46.43,46.46,257969.0,45.4827,45.4925,45.385,45.4143,257969.0
2020-06-01 15:50:00,46.45,46.51,46.33,46.34,701068.0,45.4045,45.4632,45.2872,45.297,701068.0
2020-06-01 15:55:00,46.34,46.44,46.32,46.34,848028.0,45.297,45.3948,45.2775,45.297,848028.0
2020-06-02 09:30:00,46.46,46.51,45.77,45.97,1232077.0,45.4143,45.4632,44.7398,44.9353,1232077.0
2020-06-02 09:35:00,45.95,46.27,45.78,46.17,502502.0,44.9158,45.2286,44.7496,45.1308,502502.0
2020-06-02 09:40:00,46.16,46.28,45.88,46.21,422295.0,45.1211,45.2384,44.8474,45.1699,422295.0
2020-06-02 09:45:00,46.23,46.26,46.0,46.07,365821.0,45.1895,45.2188,44.9647,45.0331,365821.0
2020-06-02 09:50:00,46.05,46.39,46.0,46.21,290110.0,45.0135,45.3459,44.9647,45.1699,290110.0
2020-06-02 09:55:00,46.21,46.44,46.14,46.44,231078.0,45.1699,45.3948,45.1015,45.3948,231078.0
2020-06-02 10:00:00,46.44,46.54,46.36,46.43,554411.0,45.3948,45.4925,45.3166,45.385,554411.0
2020-06-02 10:05:00,46.42,46.48,46.36,46.38,306785.0,45.3752,45.4339,45.3166,45.3361,306785.0
2020-06-02 10:10:00,46.4,46.48,46.21,46.22,315546.0,45.3557,45.4339,45.1699,45.1797,315546.0
2020-06-02 10:15:00,46.22,46.22,46.06,46.18,436695.0,45.1797,45.1797,45.0233,45.1406,436695.0
2020-06-02 10:20:00,46.18,46.27,46.12,46.19,390597.0,45.1406,45.2286,45.082,45.1504,390597.0
2020-06-02 10:25:00,46.2,46.28,46.18,46.23,223937.0,45.1602,45.2384,45.1406,45.1895,223937.0
2020-06-02 10:30:00,46.23,46.25,46.06,46.12,230056.0,45.1895,45.209,45.0233,45.082,230056.0
2020-06-02 10:35:00,46.12,46.21,46.07,46.14,164313.0,45.082,45.1699,45.0331,45.1015,164313.0
2020-06-02 10:40:00,46.14,46.15,45.95,45.95,342985.0,45.1015,45.1113,44.9158,44.9158,342985.0
2020-06-02 10:45:00,45.96,46.03,45.85,45.88,307458.0,44.9256,44.994,44.818,44.8474,307458.0
2020-06-02 10:50:00,45.88,45.99,45.8,45.94,254183.0,44.8474,44.9549,44.7692,44.906,254183.0
2020-06-02 10:55:00,45.95,46.06,45.9,46.01,211764.0,44.9158,45.0233,44.8669,44.9744,211764.0
2020-06-02 11:00:00,46.01,46.04,45.87,45.97,183335.0,44.9744,45.0038,44.8376,44.9353,183335.0
2020-06-02 11:05:00,45.96,45.98,45.76,45.8,276761.0,44.9256,44.9451,44.7301,44.7692,276761.0
2020-06-02 11:10:00,45.8,45.82,45.6,45.61,432382.0,44.7692,44.7887,44.5737,44.5834,432382.0
2020-06-02 11:15:00,45.61,45.75,45.57,45.73,315587.0,44.5834,44.7203,44.5443,44.7007,315587.0
2020-06-02 11:20:00,45.74,45.78,45.68,45.75,217500.0,44.7105,44.7496,44.6519,44.7203,217500.0
2020-06-02 11:25:00,45.75,45.82,45.72,45.73,219958.0,44.7203,44.7887,44.691,44.7007,219958.0
2020-06-02 11:30:00,45.72,45.81,45.7,45.8,195683.0,44.691,44.7789,44.6714,44.7692,195683.0
2020-06-02 11:35:00,45.81,45.83,45.76,45.8,160650.0,44.7789,44.7985,44.7301,44.7692,160650.0
2020-06-02 11:40:00,45.8,45.83,45.75,45.82,147118.0,44.7692,44.7985,44.7203,44.7887,147118.0
2020-06-02 11:45:00,45.82,45.94,45.75,45.92,253708.0,44.7887,44.906,44.7203,44.8865,253708.0
2020-06-02 11:50:00,45.91,45.93,45.83,45.87,160896.0,44.8767,44.8962,44.7985,44.8376,160896.0
2020-06-02 11:55:00,45.87,45.87,45.77,45.81,111271.0,44.8376,44.8376,44.7398,44.7789,111271.0
2020-06-02 12:00:00,45.81,45.88,45.79,45.84,76586.0,44.7789,44.8474,44.7594,44.8083,76586.0
2020-06-02 12:05:00,45.83,45.96,45.83,45.96,141937.0,44.7985,44.9256,44.7985,44.9256,141937.0
2020-06-02 12:10:00,45.95,46.02,45.94,46.01,199654.0,44.9158,44.9842,44.906,44.9744,199654.0
2020-06-02 12:15:00,46.01,46.09,45.98,46.07,135347.0,44.9744,45.0526,44.9451,45.0331,135347.0
2020-06-02 12:20:00,46.06,46.13,46.05,46.11,135401.0,45.0233,45.0917,45.0135,45.0722,135401.0
2020-06-02 12:25:00,46.12,46.18,46.09,46.14,141096.0,45.082,45.1406,45.0526,45.1015,141096.0
2020-06-02 12:30:00,46.13,46.16,46.1,46.13,119914.0,45.0917,45.1211,45.0624,45.0917,119914.0
2020-06-02 12:35:00,46.13,46.15,46.1,46.14,75068.0,45.0917,45.1113,45.0624,45.1015,75068.0
2020-06-02 12:40:00,46.13,46.18,46.09,46.16,89100.0,45.0917,45.1406,45.0526,45.1211,89100.0
2020-06-02 12:45:00,46.16,46.19,46.1,46.16,128269.0,45.1211,45.1504,45.0624,45.1211,128269.0
2020-06-02 12:50:00,46.16,46.25,46.16,46.2,128258.0,45.1211,45.209,45.1211,45.1602,128258.0
2020-06-02 12:55:00,46.21,46.25,46.19,46.23,79315.0,45.1699,45.209,45.1504,45.1895,79315.0
2020-06-02 13:00:00,46.23,46.34,46.22,46.34,112061.0,45.1895,45.297,45.1797,45.297,112061.0
2020-06-02 13:05:00,46.34,46.39,46.32,46.39,166443.0,45.297,45.3459,45.2775,45.3459,166443.0
2020-06-02 13:10:00,46.38,46.47,46.36,46.43,172169.0,45.3361,45.4241,45.3166,45.385,172169.0
2020-06-02 13:15:00,46.43,46.43,46.33,46.37,169010.0,45.385,45.385,45.2872,45.3263,169010.0
2020-06-02 13:20:00,46.38,46.4,46.32,46.35,144703.0,45.3361,45.3557,45.2775,45.3068,144703.0
2020-06-02 13:25:00,46.34,46.39,46.33,46.39,109073.0,45.297,45.3459,45.2872,45.3459,109073.0
2020-06-02 13:30:00,46.39,46.48,46.38,46.42,123659.0,45.3459,45.4339,45.3361,45.3752,123659.0
2020-06-02 13:35:00,46.44,46.49,46.37,46.48,101568.0,45.3948,45.4436,45.3263,45.4339,101568.0
2020-06-02 13:40:00,46.48,46.49,46.45,46.48,75511.0,45.4339,45.4436,45.4045,45.4339,75511.0
2020-06-02 13:45:00,46.48,46.49,46.38,46.45,125300.0,45.4339,45.4436,45.3361,45.4045,125300.0
2020-06-02 13:50:00,46.45,46.46,46.38,46.42,79042.0,45.4045,45.4143,45.3361,45.3752,79042.0
2020-06-02 13:55:00,46.43,46.44,46.36,46.41,78501.0,45.385,45.3948,45.3166,45.3654,78501.0
2020-06-02 14:00:00,46.4,46.53,46.38,46.48,130747.0,45.3557,45.4827,45.3361,45.4339,130747.0
2020-06-02 14:05:00,46.47,46.47,46.31,46.36,133980.0,45.4241,45.4241,45.2677,45.3166,133980.0
2020-06-02 14:10:00,46.36,46.44,46.34,46.43,79877.0,45.3166,45.3948,45.297,45.385,79877.0
2020-06-02 14:15:00,46.42,46.52,46.38,46.51,137508.0,45.3752,45.473,45.3361,45.4632,137508.0
2020-06-02 14:20:00,46.51,46.51,46.44,46.48,94690.0,45.4632,45.4632,45.3948,45.4339,94690.0
2020-06-02 14:25:00,46.48,46.48,46.3,46.35,154699.0,45.4339,45.4339,45.2579,45.3068,154699.0
2020-06-02 14:30:00,46.35,46.36,46.23,46.25,177130.0,45.3068,45.3166,45.1895,45.209,177130.0
2020-06-02 14:35:00,46.25,46.33,46.25,46.31,98978.0,45.209,45.2872,45.209,45.2677,98978.0
2020-06-02 14:40:00,46.31,46.42,46.3,46.41,97613.0,45.2677,45.3752,45.2579,45.3654,97613.0
2020-06-02 14:45:00,46.41,46.56,46.4,46.54,228336.0,45.3654,45.5121,45.3557,45.4925,228336.0
2020-06-02 14:50:00,46.54,46.59,46.48,46.5,238785.0,45.4925,45.5414,45.4339,45.4534,238785.0
2020-06-02 14:55:00,46.49,46.51,46.41,46.42,233939.0,45.4436,45.4632,45.3654,45.3752,233939.0
2020-06-02 15:00:00,46.43,46.47,46.31,46.37,216095.0,45.385,45.4241,45.2677,45.3263,216095.0
2020-06-02 15:05:00,46.36,46.48,46.34,46.39,159628.0,45.3166,45.4339,45.297,45.3459,159628.0
2020-06-02 15:10:00,46.39,46.45,46.33,46.39,145965.0,45.3459,45.4045,45.2872,45.3459,145965.0
2020-06-02 15:15:00,46.39,46.51,46.37,46.51,151076.0,45.3459,45.4632,45.3263,45.4632,151076.0
2020-06-02 15:20:00,46.51,46.55,46.43,46.48,200401.0,45.4632,45.5023,45.385,45.4339,200401.0
2020-06-02 15:25:00,46.48,46.52,46.41,46.5,174446.0,45.4339,45.473,45.3654,45.4534,174446.0
2020-06-02 15:30:00,46.5,46.54,46.42,46.54,297992.0,45.4534,45.4925,45.3752,45.4925,297992.0
2020-06-02 15:35:00,46.54,46.68,46.53,46.68,382486.0,45.4925,45.6294,45.4827,45.6294,382486.0
2020-06-02 15:40:00,46.69,46.69,46.56,46.62,211018.0,45.6391,45.6391,45.5121,45.5707,211018.0
2020-06-02 15:45:00,46.62,46.62,46.44,46.5,304344.0,45.5707,45.5707,45.3948,45.4534,304344.0
2020-06-02 15:50:00,46.5,46.72,46.5,46.7,781125.0,45.4534,45.6685,45.4534,45.6489,781125.0
2020-06-02 15:55:00,46.71,46.85,46.64,46.83,979464.0,45.6587,45.7955,45.5903,45.776,979464.0
2020-06-03 09:30:00,48.03,48.38,47.78,48.02,2053603.0,46.949,47.2911,46.7046,46.9392,2053603.0
2020-06-03 09:35:00,48.05,48.13,47.56,47.63,971639.0,46.9685,47.0467,46.4895,46.558,971639.0
2020-06-03 09:40:00,47.62,48.03,47.58,47.98,635669.0,46.5482,46.949,46.5091,46.9001,635669.0
2020-06-03 09:45:00,47.99,48.14,47.8,47.91,673449.0,46.9099,47.0565,46.7241,46.8317,673449.0
2020-06-03 09:50:00,47.92,48.08,47.79,47.86,433894.0,46.8414,46.9978,46.7144,46.7828,433894.0
2020-06-03 09:55:00,47.86,48.17,47.84,48.13,483398.0,46.7828,47.0858,46.7632,47.0467,483398.0
2020-06-03 10:00:00,48.13,48.19,47.89,47.92,429134.0,47.0467,47.1054,46.8121,46.8414,429134.0
2020-06-03 10:05:00,47.93,47.95,47.73,47.73,332873.0,46.8512,46.8708,46.6557,46.6557,332873.0
2020-06-03 10:10:00,47.74,47.74,47.55,47.61,597391.0,46.6655,46.6655,46.4798,46.5384,597391.0
2020-06-03 10:15:00,47.61,47.78,47.45,47.71,524792.0,46.5384,46.7046,46.382,46.6362,524792.0
2020-06-03 10:20:00,47.71,47.75,47.5,47.63,251610.0,46.6362,46.6753,46.4309,46.558,251610.0
2020-06-03 10:25:00,47.64,47.78,47.61,47.74,244961.0,46.5677,46.7046,46.5384,46.6655,244961.0
2020-06-03 10:30:00,47.75,47.98,47.63,47.95,403476.0,46.6753,46.9001,46.558,46.8708,403476.0
2020-06-03 10:35:00,47.94,48.03,47.91,47.98,355568.0,46.861,46.949,46.8317,46.9001,355568.0
2020-06-03 10:40:00,47.98,48.1,47.9,48.09,325931.0,46.9001,47.0174,46.8219,47.0076,325931.0
2020-06-03 10:45:00,48.1,48.24,48.09,48.21,498085.0,47.0174,47.1542,47.0076,47.1249,498085.0
2020-06-03 10:50:00,48.21,48.35,48.05,48.34,540145.0,47.1249,47.2618,46.9685,47.252,540145.0
2020-06-03 10:55:00,48.34,48.4,48.24,48.31,501695.0,47.252,47.3106,47.1542,47.2227,501695.0
2020-06-03 11:00:00,48.3,48.47,48.18,48.42,518134.0,47.2129,47.3791,47.0956,47.3302,518134.0
2020-06-03 11:05:00,48.42,48.43,48.2,48.29,273867.0,47.3302,47.34,47.1151,47.2031,273867.0
2020-06-03 11:10:00,48.29,48.38,48.22,48.35,295591.0,47.2031,47.2911,47.1347,47.2618,295591.0
2020-06-03 11:15:00,48.35,48.38,48.23,48.25,326969.0,47.2618,47.2911,47.1445,47.164,326969.0
2020-06-03 11:20:00,48.25,48.39,48.12,48.32,390431.0,47.164,47.3009,47.0369,47.2324,390431.0
2020-06-03 11:25:00,48.32,48.36,48.14,48.19,231540.0,47.2324,47.2715,47.0565,47.1054,231540.0
2020-06-03 11:30:00,48.18,48.29,48.0,48.27,309535.0,47.0956,47.2031,46.9196,47.1836,309535.0
2020-06-03 11:35:00,48.28,48.3,48.22,48.26,209265.0,47.1933,47.2129,47.1347,47.1738,209265.0
2020-06-03 11:40:00,48.26,48.29,48.06,48.08,196063.0,47.1738,47.2031,46.9783,46.9978,196063.0
2020-06-03 11:45:00,48.09,48.1,47.95,48.03,364752.0,47.0076,47.0174,46.8708,46.949,364752.0
2020-06-03 11:50:00,48.03,48.06,47.89,47.91,242908.0,46.949,46.9783,46.8121,46.8317,242908.0
2020-06-03 11:55:00,47.91,48.0,47.91,47.99,256614.0,46.8317,46.9196,46.8317,46.9099,256614.0
2020-06-03 12:00:00,47.98,48.11,47.96,48.04,175698.0,46.9001,47.0272,46.8805,46.9587,175698.0
2020-06-03 12:05:00,48.05,48.15,48.01,48.03,281134.0,46.9685,47.0663,46.9294,46.949,281134.0
2020-06-03 12:10:00,48.03,48.1,48.02,48.09,205067.0,46.949,47.0174,46.9392,47.0076,205067.0
2020-06-03 12:15:00,48.09,48.12,48.01,48.04,143866.0,47.0076,47.0369,46.9294,46.9587,143866.0
2020-06-03 12:20:00,48.04,48.1,48.01,48.05,146715.0,46.9587,47.0174,46.9294,46.9685,146715.0
2020-06-03 12:25:00,48.05,48.2,48.01,48.18,250198.0,46.9685,47.1151,46.9294,47.0956,250198.0
2020-06-03 12:30:00,48.19,48.2,48.1,48.14,204083.0,47.1054,47.1151,47.0174,47.0565,204083.0
2020-06-03 12:35:00,48.13,48.24,48.12,48.23,145040.0,47.0467,47.1542,47.0369,47.1445,145040.0
2020-06-03 12:40:00,48.23,48.28,48.19,48.28,176794.0,47.1445,47.1933,47.1054,47.1933,176794.0
2020-06-03 12:45:00,48.28,48.31,48.23,48.25,170036.0,47.1933,47.2227,47.1445,47.164,170036.0
2020-06-03 12:50:00,48.25,48.3,48.19,48.22,129250.0,47.164,47.2129,47.1054,47.1347,129250.0
2020-06-03 12:55:00,48.22,48.39,48.15,48.37,527105.0,47.1347,47.3009,47.0663,47.2813,527105.0
2020-06-03 13:00:00,48.37,48.48,48.32,48.47,437727.0,47.2813,47.3888,47.2324,47.3791,437727.0
2020-06-03 13:05:00,48.47,48.74,48.46,48.69,667925.0,47.3791,47.643,47.3693,47.5941,667925.0
2020-06-03 13:10:00,48.7,48.83,48.63,48.77,532866.0,47.6039,47.731,47.5355,47.6723,532866.0
2020-06-03 13:15:00,48.76,48.98,48.76,48.98,462750.0,47.6625,47.8776,47.6625,47.8776,462750.0
2020-06-03 13:20:00,48.98,49.01,48.89,48.92,755571.0,47.8776,47.9069,47.7896,47.8189,755571.0
2020-06-03 13:25:00,48.91,49.0,48.87,48.93,288266.0,47.8092,47.8971,47.7701,47.8287,288266.0
2020-06-03 13:30:00,48.92,48.98,48.83,48.95,348798.0,47.8189,47.8776,47.731,47.8483,348798.0
2020-06-03 13:35:00,48.95,49.02,48.88,49.0,434417.0,47.8483,47.9167,47.7798,47.8971,434417.0
2020-06-03 13:40:00,48.99,49.09,48.96,49.04,269439.0,47.8874,47.9851,47.858,47.9362,269439.0
2020-06-03 13:45:00,49.04,49.07,48.94,49.0,303338.0,47.9362,47.9656,47.8385,47.8971,303338.0
2020-06-03 13:50:00,48.99,49.19,48.95,49.16,445663.0,47.8874,48.0829,47.8483,48.0535,445663.0
2020-06-03 13:55:00,49.16,49.19,49.12,49.16,233806.0,48.0535,48.0829,48.0144,48.0535,233806.0
2020-06-03 14:00:00,49.16,49.3,49.13,49.3,403424.0,48.0535,48.1904,48.0242,48.1904,403424.0
2020-06-03 14:05:00,49.3,49.34,49.22,49.26,322744.0,48.1904,48.2295,48.1122,48.1513,322744.0
2020-06-03 14:10:00,49.25,49.39,49.25,49.37,295201.0,48.1415,48.2784,48.1415,48.2588,295201.0
2020-06-03 14:15:00,49.38,49.42,49.19,49.28,430284.0,48.2686,48.3077,48.0829,48.1708,430284.0
2020-06-03 14:20:00,49.27,49.32,49.2,49.32,221110.0,48.1611,48.2099,48.0926,48.2099,221110.0
2020-06-03 14:25:00,49.32,49.35,49.24,49.26,187014.0,48.2099,48.2393,48.1317,48.1513,187014.0
2020-06-03 14:30:00,49.26,49.28,49.13,49.19,280790.0,48.1513,48.1708,48.0242,48.0829,280790.0
2020-06-03 14:35:00,49.19,49.22,49.07,49.09,273564.0,48.0829,48.1122,47.9656,47.9851,273564.0
2020-06-03 14:40:00,49.09,49.14,49.06,49.11,197134.0,47.9851,48.034,47.9558,48.0047,197134.0
2020-06-03 14:45:00,49.11,49.14,49.03,49.05,268446.0,48.0047,48.034,47.9265,47.946,268446.0
2020-06-03 14:50:00,49.05,49.21,49.05,49.18,291299.0,47.946,48.1024,47.946,48.0731,291299.0
2020-06-03 14:55:00,49.19,49.22,49.17,49.17,143209.0,48.0829,48.1122,48.0633,48.0633,143209.0
2020-06-03 15:00:00,49.17,49.22,49.09,49.22,218164.0,48.0633,48.1122,47.9851,48.1122,218164.0
2020-06-03 15:05:00,49.22,49.27,49.19,49.24,182813.0,48.1122,48.1611,48.0829,48.1317,182813.0
2020-06-03 15:10:00,49.24,49.3,49.24,49.28,176745.0,48.1317,48.1904,48.1317,48.1708,176745.0
2020-06-03 15:15:00,49.29,49.29,49.17,49.23,188099.0,48.1806,48.1806,48.0633,48.122,188099.0
2020-06-03 15:20:00,49.23,49.28,49.17,49.27,151916.0,48.122,48.1708,48.0633,48.1611,151916.0
2020-06-03 15:25:00,49.27,49.3,49.16,49.18,205725.0,48.1611,48.1904,48.0535,48.0731,205725.0
2020-06-03 15:30:00,49.17,49.18,49.04,49.06,487636.0,48.0633,48.0731,47.9362,47.9558,487636.0
2020-06-03 15:35:00,49.06,49.08,48.97,49.08,344981.0,47.9558,47.9753,47.8678,47.9753,344981.0
2020-06-03 15:40:00,49.07,49.08,49.02,49.06,292571.0,47.9656,47.9753,47.9167,47.9558,292571.0
2020-06-03 15:45:00,49.06,49.11,49.03,49.11,439358.0,47.9558,48.0047,47.9265,48.0047,439358.0
2020-06-03 15:50:00,49.11,49.34,49.06,49.09,590273.0,48.0047,48.2295,47.9558,47.9851,590273.0
2020-06-03 15:55:00,49.08,49.08,48.9,48.91,969962.0,47.9753,47.9753,47.7994,47.8092,969962.0
2020-06-04 09:30:00,48.86,49.19,48.64,48.66,672277.0,47.7603,48.0829,47.5452,47.5648,672277.0
2020-06-04 09:35:00,48.66,48.97,48.6,48.74,300763.0,47.5648,47.8678,47.5061,47.643,300763.0
2020-06-04 09:40:00,48.77,48.85,48.72,48.8,233518.0,47.6723,47.7505,47.6234,47.7016,233518.0
2020-06-04 09:45:00,48.79,48.85,48.64,48.78,313423.0,47.6919,47.7505,47.5452,47.6821,313423.0
2020-06-04 09:50:00,48.78,49.16,48.71,49.14,500807.0,47.6821,48.0535,47.6137,48.034,500807.0
2020-06-04 09:55:00,49.14,49.33,49.1,49.29,450691.0,48.034,48.2197,47.9949,48.1806,450691.0
2020-06-04 10:00:00,49.28,49.62,49.2,49.55,663332.0,48.1708,48.5032,48.0926,48.4348,663332.0
2020-06-04 10:05:00,49.56,49.97,49.45,49.97,640442.0,48.4445,48.8453,48.337,48.8453,640442.0
2020-06-04 10:10:00,49.97,50.27,49.96,50.27,1007345.0,48.8453,49.1386,48.8355,49.1386,1007345.0
2020-06-04 10:15:00,50.28,51.14,50.23,51.1,1738948.0,49.1483,49.989,49.0995,49.9499,1738948.0
2020-06-04 10:20:00,51.09,51.18,50.78,50.89,1256273.0,49.9401,50.0281,49.6371,49.7446,1256273.0
2020-06-04 10:25:00,50.9,50.98,50.71,50.98,1090495.0,49.7544,49.8326,49.5686,49.8326,1090495.0
2020-06-04 10:30:00,50.98,51.75,50.96,51.68,1271708.0,49.8326,50.5852,49.813,50.5168,1271708.0
2020-06-04 10:35:00,51.68,51.98,51.31,51.35,1329705.0,50.5168,50.8101,50.1551,50.1942,1329705.0
2020-06-04 10:40:00,51.35,51.7,51.31,51.42,610768.0,50.1942,50.5364,50.1551,50.2627,610768.0
2020-06-04 10:45:00,51.42,51.48,51.21,51.33,565615.0,50.2627,50.3213,50.0574,50.1747,565615.0
2020-06-04 10:50:00,51.32,51.4,51.17,51.34,522781.0,50.1649,50.2431,50.0183,50.1845,522781.0
2020-06-04 10:55:00,51.33,51.56,51.21,51.25,316532.0,50.1747,50.3995,50.0574,50.0965,316532.0
2020-06-04 11:00:00,51.25,51.54,51.14,51.47,464560.0,50.0965,50.38,49.989,50.3115,464560.0
2020-06-04 11:05:00,51.48,51.51,50.97,51.0,541258.0,50.3213,50.3506,49.8228,49.8521,541258.0
2020-06-04 11:10:00,51.01,51.05,50.64,50.7,589348.0,49.8619,49.901,49.5002,49.5589,589348.0
2020-06-04 11:15:00,50.71,50.77,50.53,50.62,409536.0,49.5686,49.6273,49.3927,49.4807,409536.0
2020-06-04 11:20:00,50.62,50.98,50.57,50.77,433865.0,49.4807,49.8326,49.4318,49.6273,433865.0
2020-06-04 11:25:00,50.76,51.07,50.67,51.05,453221.0,49.6175,49.9205,49.5295,49.901,453221.0
2020-06-04 11:30:00,51.05,51.19,50.93,51.02,362327.0,49.901,50.0378,49.7837,49.8717,362327.0
2020-06-04 11:35:00,51.03,51.35,51.01,51.31,332545.0,49.8814,50.1942,49.8619,50.1551,332545.0
2020-06-04 11:40:00,51.33,51.35,51.05,51.11,268296.0,50.1747,50.1942,49.901,49.9596,268296.0
2020-06-04 11:45:00,51.11,51.28,51.04,51.17,276787.0,49.9596,50.1258,49.8912,50.0183,276787.0
2020-06-04 11:50:00,51.18,51.22,51.07,51.16,219383.0,50.0281,50.0672,49.9205,50.0085,219383.0
2020-06-04 11:55:00,51.16,51.23,51.05,51.12,217662.0,50.0085,50.0769,49.901,49.9694,217662.0
2020-06-04 12:00:00,51.11,51.18,51.05,51.11,210071.0,49.9596,50.0281,49.901,49.9596,210071.0
2020-06-04 12:05:00,51.12,51.17,51.06,51.14,172980.0,49.9694,50.0183,49.9108,49.989,172980.0
2020-06-04 12:10:00,51.13,51.13,51.02,51.03,130289.0,49.9792,49.9792,49.8717,49.8814,130289.0
2020-06-04 12:15:00,51.03,51.19,50.96,51.17,265248.0,49.8814,50.0378,49.813,50.0183,265248.0
2020-06-04 12:20:00,51.16,51.17,51.07,51.14,210639.0,50.0085,50.0183,49.9205,49.989,210639.0
2020-06-04 12:25:00,51.15,51.17,50.79,50.79,324010.0,49.9987,50.0183,49.6468,49.6468,324010.0
2020-06-04 12:30:00,50.79,50.87,50.56,50.69,359006.0,49.6468,49.725,49.422,49.5491,359006.0
2020-06-04 12:35:00,50.69,50.81,50.67,50.74,152673.0,49.5491,49.6664,49.5295,49.598,152673.0
2020-06-04 12:40:00,50.73,50.79,50.67,50.68,157367.0,49.5882,49.6468,49.5295,49.5393,157367.0
2020-06-04 12:45:00,50.68,50.71,50.62,50.64,126879.0,49.5393,49.5686,49.4807,49.5002,126879.0
2020-06-04 12:50:00,50.64,50.78,50.64,50.76,189881.0,49.5002,49.6371,49.5002,49.6175,189881.0
2020-06-04 12:55:00,50.76,50.81,50.52,50.63,251297.0,49.6175,49.6664,49.3829,49.4904,251297.0
2020-06-04 13:00:00,50.62,50.76,50.59,50.73,163302.0,49.4807,49.6175,49.4513,49.5882,163302.0
2020-06-04 13:05:00,50.74,50.9,50.72,50.86,227399.0,49.598,49.7544,49.5784,49.7153,227399.0
2020-06-04 13:10:00,50.86,50.92,50.75,50.92,171585.0,49.7153,49.7739,49.6077,49.7739,171585.0
2020-06-04 13:15:00,50.91,50.94,50.66,50.73,360218.0,49.7641,49.7935,49.5198,49.5882,360218.0
2020-06-04 13:20:00,50.74,50.78,50.6,50.67,226347.0,49.598,49.6371,49.4611,49.5295,226347.0
2020-06-04 13:25:00,50.67,50.8,50.66,50.69,143442.0,49.5295,49.6566,49.5198,49.5491,143442.0
2020-06-04 13:30:00,50.69,50.94,50.69,50.93,188324.0,49.5491,49.7935,49.5491,49.7837,188324.0
2020-06-04 13:35:00,50.93,51.09,50.85,51.09,404116.0,49.7837,49.9401,49.7055,49.9401,404116.0
2020-06-04 13:40:00,51.08,51.34,51.06,51.31,496427.0,49.9303,50.1845,49.9108,50.1551,496427.0
2020-06-04 13:45:00,51.31,51.33,51.17,51.27,249587.0,50.1551,50.1747,50.0183,50.116,249587.0
2020-06-04 13:50:00,51.27,51.28,51.16,51.2,193418.0,50.116,50.1258,50.0085,50.0476,193418.0
2020-06-04 13:55:00,51.19,51.28,51.11,51.25,209923.0,50.0378,50.1258,49.9596,50.0965,209923.0
2020-06-04 14:00:00,51.26,51.44,51.2,51.36,250265.0,50.1063,50.2822,50.0476,50.204,250265.0
2020-06-04 14:05:00,51.35,51.37,51.21,51.35,201012.0,50.1942,50.2138,50.0574,50.1942,201012.0
2020-06-04 14:10:00,51.35,51.44,51.29,51.43,201026.0,50.1942,50.2822,50.1356,50.2724,201026.0
2020-06-04 14:15:00,51.43,51.46,51.36,51.44,173533.0,50.2724,50.3018,50.204,50.2822,173533.0
2020-06-04 14:20:00,51.43,51.54,51.43,51.5,372709.0,50.2724,50.38,50.2724,50.3409,372709.0
2020-06-04 14:25:00,51.49,51.53,51.4,51.48,287945.0,50.3311,50.3702,50.2431,50.3213,287945.0
2020-06-04 14:30:00,51.47,51.5,51.25,51.3,349076.0,50.3115,50.3409,50.0965,50.1454,349076.0
2020-06-04 14:35:00,51.3,51.32,51.18,51.27,193735.0,50.1454,50.1649,50.0281,50.116,193735.0
2020-06-04 14:40:00,51.26,51.3,51.17,51.27,205758.0,50.1063,50.1454,50.0183,50.116,205758.0
2020-06-04 14:45:00,51.27,51.35,51.17,51.3,183828.0,50.116,50.1942,50.0183,50.1454,183828.0
2020-06-04 14:50:00,51.3,51.49,51.29,51.47,244748.0,50.1454,50.3311,50.1356,50.3115,244748.0
2020-06-04 14:55:00,51.47,51.49,51.07,51.11,390127.0,50.3115,50.3311,49.9205,49.9596,390127.0
2020-06-04 15:00:00,51.1,51.29,51.08,51.18,324212.0,49.9499,50.1356,49.9303,50.0281,324212.0
2020-06-04 15:05:00,51.18,51.23,50.99,51.02,393502.0,50.0281,50.0769,49.8423,49.8717,393502.0
2020-06-04 15:10:00,51.02,51.05,50.85,50.86,313204.0,49.8717,49.901,49.7055,49.7153,313204.0
2020-06-04 15:15:00,50.86,50.9,50.57,50.87,513204.0,49.7153,49.7544,49.4318,49.725,513204.0
2020-06-04 15:20:00,50.86,51.01,50.82,50.96,272905.0,49.7153,49.8619,49.6762,49.813,272905.0
2020-06-04 15:25:00,50.97,51.04,50.88,50.91,203714.0,49.8228,49.8912,49.7348,49.7641,203714.0
2020-06-04 15:30:00,50.91,51.09,50.88,51.08,266159.0,49.7641,49.9401,49.7348,49.9303,266159.0
2020-06-04 15:35:00,51.09,51.17,50.99,51.02,289916.0,49.9401,50.0183,49.8423,49.8717,289916.0
2020-06-04 15:40:00,51.01,51.1,50.94,51.04,256357.0,49.8619,49.9499,49.7935,49.8912,256357.0
2020-06-04 15:45:00,51.04,51.15,50.98,51.13,382888.0,49.8912,49.9987,49.8326,49.9792,382888.0
2020-06-04 15:50:00,51.14,51.15,50.81,51.13,533317.0,49.989,49.9987,49.6664,49.9792,533317.0
2020-06-04 15:55:00,51.13,51.3,51.12,51.22,863849.0,49.9792,50.1454,49.9694,50.0672,863849.0
2020-06-05 09:30:00,52.66,53.36,52.59,53.0,2182833.0,51.4748,52.159,51.4063,51.8071,2182833.0
2020-06-05 09:35:00,53.0,53.88,52.94,53.66,2280459.0,51.8071,52.6673,51.7485,52.4523,2280459.0
2020-06-05 09:40:00,53.66,54.46,53.53,54.4,1338252.0,52.4523,53.2342,52.3252,53.1756,1338252.0
2020-06-05 09:45:00,54.41,54.43,53.53,53.6,764575.0,53.1854,53.2049,52.3252,52.3936,764575.0
2020-06-05 09:50:00,53.62,53.73,53.47,53.63,475232.0,52.4132,52.5207,52.2665,52.4229,475232.0
2020-06-05 09:55:00,53.62,53.62,53.17,53.23,589379.0,52.4132,52.4132,51.9733,52.0319,589379.0
2020-06-05 10:00:00,53.24,53.74,53.24,53.55,487305.0,52.0417,52.5305,52.0417,52.3447,487305.0
2020-06-05 10:05:00,53.57,54.04,53.48,54.02,707558.0,52.3643,52.8237,52.2763,52.8041,707558.0
2020-06-05 10:10:00,54.04,54.11,53.6,53.72,683237.0,52.8237,52.8921,52.3936,52.5109,683237.0
2020-06-05 10:15:00,53.7,53.7,53.42,53.52,441539.0,52.4914,52.4914,52.2177,52.3154,441539.0
2020-06-05 10:20:00,53.52,53.59,53.39,53.52,413069.0,52.3154,52.3838,52.1883,52.3154,413069.0
2020-06-05 10:25:00,53.53,53.56,53.3,53.4,325704.0,52.3252,52.3545,52.1004,52.1981,325704.0
2020-06-05 10:30:00,53.4,53.4,53.16,53.28,237247.0,52.1981,52.1981,51.9635,52.0808,237247.0
2020-06-05 10:35:00,53.28,53.4,53.13,53.3,505587.0,52.0808,52.1981,51.9342,52.1004,505587.0
2020-06-05 10:40:00,53.3,53.47,53.29,53.35,281965.0,52.1004,52.2665,52.0906,52.1492,281965.0
2020-06-05 10:45:00,53.35,53.62,53.35,53.44,355286.0,52.1492,52.4132,52.1492,52.2372,355286.0
2020-06-05 10:50:00,53.45,53.63,53.34,53.56,490706.0,52.247,52.4229,52.1395,52.3545,490706.0
2020-06-05 10:55:00,53.55,53.59,53.35,53.53,468202.0,52.3447,52.3838,52.1492,52.3252,468202.0
2020-06-05 11:00:00,53.53,53.65,53.49,53.6,289751.0,52.3252,52.4425,52.2861,52.3936,289751.0
2020-06-05 11:05:00,53.59,53.77,53.57,53.63,293682.0,52.3838,52.5598,52.3643,52.4229,293682.0
2020-06-05 11:10:00,53.64,53.81,53.62,53.77,264627.0,52.4327,52.5989,52.4132,52.5598,264627.0
2020-06-05 11:15:00,53.77,53.85,53.6,53.83,274625.0,52.5598,52.638,52.3936,52.6184,274625.0
2020-06-05 11:20:00,53.83,53.95,53.74,53.92,294743.0,52.6184,52.7357,52.5305,52.7064,294743.0
2020-06-05 11:25:00,53.92,53.96,53.83,53.93,235226.0,52.7064,52.7455,52.6184,52.7162,235226.0
2020-06-05 11:30:00,53.93,54.09,53.86,54.09,344593.0,52.7162,52.8726,52.6477,52.8726,344593.0
2020-06-05 11:35:00,54.09,54.17,53.98,54.04,375856.0,52.8726,52.9508,52.765,52.8237,375856.0
2020-06-05 11:40:00,54.04,54.14,54.0,54.13,292636.0,52.8237,52.9214,52.7846,52.9117,292636.0
2020-06-05 11:45:00,54.13,54.3,54.1,54.27,377553.0,52.9117,53.0778,52.8823,53.0485,377553.0
2020-06-05 11:50:00,54.27,54.46,54.23,54.34,692269.0,53.0485,53.2342,53.0094,53.1169,692269.0
2020-06-05 11:55:00,54.35,54.38,54.19,54.26,296932.0,53.1267,53.156,52.9703,53.0387,296932.0
2020-06-05 12:00:00,54.27,54.27,54.16,54.19,300728.0,53.0485,53.0485,52.941,52.9703,300728.0
2020-06-05 12:05:00,54.19,54.25,54.17,54.22,205273.0,52.9703,53.029,52.9508,52.9996,205273.0
2020-06-05 12:10:00,54.22,54.32,54.18,54.2,292405.0,52.9996,53.0974,52.9605,52.9801,292405.0
2020-06-05 12:15:00,54.19,54.22,54.07,54.15,265823.0,52.9703,52.9996,52.853,52.9312,265823.0
2020-06-05 12:20:00,54.16,54.28,54.16,54.28,298295.0,52.941,53.0583,52.941,53.0583,298295.0
2020-06-05 12:25:00,54.27,54.52,54.23,54.47,356755.0,53.0485,53.2929,53.0094,53.244,356755.0
2020-06-05 12:30:00,54.47,54.6,54.44,54.52,377000.0,53.244,53.3711,53.2147,53.2929,377000.0
2020-06-05 12:35:00,54.52,54.73,54.45,54.72,370614.0,53.2929,53.4982,53.2245,53.4884,370614.0
2020-06-05 12:40:00,54.72,54.82,54.55,54.58,385981.0,53.4884,53.5861,53.3222,53.3515,385981.0
2020-06-05 12:45:00,54.61,54.74,54.55,54.59,218096.0,53.3809,53.5079,53.3222,53.3613,218096.0
2020-06-05 12:50:00,54.59,54.6,54.45,54.5,249331.0,53.3613,53.3711,53.2245,53.2733,249331.0
2020-06-05 12:55:00,54.49,54.56,54.39,54.55,226376.0,53.2636,53.332,53.1658,53.3222,226376.0
2020-06-05 13:00:00,54.55,54.58,54.32,54.43,193165.0,53.3222,53.3515,53.0974,53.2049,193165.0
2020-06-05 13:05:00,54.43,54.46,54.34,54.38,183563.0,53.2049,53.2342,53.1169,53.156,183563.0
2020-06-05 13:10:00,54.37,54.41,54.34,54.38,119434.0,53.1463,53.1854,53.1169,53.156,119434.0
2020-06-05 13:15:00,54.38,54.51,54.35,54.48,146718.0,53.156,53.2831,53.1267,53.2538,146718.0
2020-06-05 13:20:00,54.47,54.5,54.37,54.48,156550.0,53.244,53.2733,53.1463,53.2538,156550.0
2020-06-05 13:25:00,54.49,54.51,54.36,54.5,173239.0,53.2636,53.2831,53.1365,53.2733,173239.0
2020-06-05 13:30:00,54.5,54.51,54.43,54.5,107452.0,53.2733,53.2831,53.2049,53.2733,107452.0
2020-06-05 13:35:00,54.5,54.57,54.41,54.43,204238.0,53.2733,53.3418,53.1854,53.2049,204238.0
2020-06-05 13:40:00,54.42,54.49,54.37,54.47,157533.0,53.1951,53.2636,53.1463,53.244,157533.0
2020-06-05 13:45:00,54.47,54.51,54.37,54.38,229920.0,53.244,53.2831,53.1463,53.156,229920.0
2020-06-05 13:50:00,54.38,54.41,54.32,54.35,141396.0,53.156,53.1854,53.0974,53.1267,141396.0
2020-06-05 13:55:00,54.35,54.36,54.27,54.32,241843.0,53.1267,53.1365,53.0485,53.0974,241843.0
2020-06-05 14:00:00,54.31,54.35,54.23,54.3,175522.0,53.0876,53.1267,53.0094,53.0778,175522.0
2020-06-05 14:05:00,54.31,54.37,54.25,54.3,204695.0,53.0876,53.1463,53.029,53.0778,204695.0
2020-06-05 14:10:00,54.3,54.36,54.25,54.25,132521.0,53.0778,53.1365,53.029,53.029,132521.0
2020-06-05 14:15:00,54.26,54.28,54.13,54.19,166931.0,53.0387,53.0583,52.9117,52.9703,166931.0
2020-06-05 14:20:00,54.2,54.43,54.19,54.41,140289.0,52.9801,53.2049,52.9703,53.1854,140289.0
2020-06-05 14:25:00,54.41,54.42,54.28,54.35,130549.0,53.1854,53.1951,53.0583,53.1267,130549.0
2020-06-05 14:30:00,54.34,54.44,54.27,54.3,114745.0,53.1169,53.2147,53.0485,53.0778,114745.0
2020-06-05 14:35:00,54.3,54.43,54.13,54.41,226887.0,53.0778,53.2049,52.9117,53.1854,226887.0
2020-06-05 14:40:00,54.41,54.55,54.4,54.53,192656.0,53.1854,53.3222,53.1756,53.3027,192656.0
2020-06-05 14:45:00,54.52,54.53,54.33,54.35,154962.0,53.2929,53.3027,53.1072,53.1267,154962.0
2020-06-05 14:50:00,54.35,54.41,54.21,54.24,183415.0,53.1267,53.1854,52.9899,53.0192,183415.0
2020-06-05 14:55:00,54.23,54.29,54.13,54.21,322722.0,53.0094,53.0681,52.9117,52.9899,322722.0
2020-06-05 15:00:00,54.22,54.32,54.19,54.29,190957.0,52.9996,53.0974,52.9703,53.0681,190957.0
2020-06-05 15:05:00,54.3,54.31,54.13,54.18,252899.0,53.0778,53.0876,52.9117,52.9605,252899.0
2020-06-05 15:10:00,54.19,54.2,53.92,53.97,332149.0,52.9703,52.9801,52.7064,52.7553,332149.0
2020-06-05 15:15:00,53.99,54.04,53.87,54.02,218697.0,52.7748,52.8237,52.6575,52.8041,218697.0
2020-06-05 15:20:00,54.03,54.08,53.97,54.01,190651.0,52.8139,52.8628,52.7553,52.7944,190651.0
2020-06-05 15:25:00,54.01,54.11,53.95,54.06,238093.0,52.7944,52.8921,52.7357,52.8432,238093.0
2020-06-05 15:30:00,54.06,54.08,53.88,53.89,293059.0,52.8432,52.8628,52.6673,52.6771,293059.0
2020-06-05 15:35:00,53.89,54.01,53.88,53.92,275789.0,52.6771,52.7944,52.6673,52.7064,275789.0
2020-06-05 15:40:00,53.91,53.94,53.82,53.87,295502.0,52.6966,52.7259,52.6086,52.6575,295502.0
2020-06-05 15:45:00,53.87,53.87,53.55,53.65,552131.0,52.6575,52.6575,52.3447,52.4425,552131.0
2020-06-05 15:50:00,53.65,53.78,53.53,53.72,631667.0,52.4425,52.5696,52.3252,52.5109,631667.0
2020-06-05 15:55:00,53.73,53.77,53.57,53.74,853570.0,52.5207,52.5598,52.3643,52.5305,853570.0
2020-06-08 09:30:00,54.54,54.64,53.71,53.72,924685.0,53.3124,53.4102,52.5011,52.5109,924685.0
2020-06-08 09:35:00,53.73,53.94,53.56,53.61,590481.0,52.5207,52.7259,52.3545,52.4034,590481.0
2020-06-08 09:40:00,53.61,53.74,53.41,53.46,550958.0,52.4034,52.5305,52.2079,52.2568,550958.0
2020-06-08 09:45:00,53.45,53.45,53.06,53.1,580388.0,52.247,52.247,51.8658,51.9049,580388.0
2020-06-08 09:50:00,53.1,53.24,52.9,53.19,545538.0,51.9049,52.0417,51.7094,51.9928,545538.0
2020-06-08 09:55:00,53.19,53.37,53.1,53.36,320479.0,51.9928,52.1688,51.9049,52.159,320479.0
2020-06-08 10:00:00,53.37,53.38,52.9,52.92,461621.0,52.1688,52.1786,51.7094,51.7289,461621.0
2020-06-08 10:05:00,52.92,52.93,52.67,52.82,514505.0,51.7289,51.7387,51.4845,51.6312,514505.0
2020-06-08 10:10:00,52.83,52.96,52.77,52.77,298442.0,51.6409,51.768,51.5823,51.5823,298442.0
2020-06-08 10:15:00,52.78,52.8,52.58,52.59,405990.0,51.5921,51.6116,51.3966,51.4063,405990.0
2020-06-08 10:20:00,52.6,52.7,52.54,52.66,412633.0,51.4161,51.5139,51.3575,51.4748,412633.0
2020-06-08 10:25:00,52.66,52.67,52.36,52.48,460327.0,51.4748,51.4845,51.1815,51.2988,460327.0
2020-06-08 10:30:00,52.48,52.52,52.34,52.46,386889.0,51.2988,51.3379,51.162,51.2793,386889.0
2020-06-08 10:35:00,52.45,52.53,52.23,52.37,361784.0,51.2695,51.3477,51.0544,51.1913,361784.0
2020-06-08 10:40:00,52.38,52.56,52.28,52.53,358318.0,51.2011,51.377,51.1033,51.3477,358318.0
2020-06-08 10:45:00,52.53,52.56,52.43,52.52,200743.0,51.3477,51.377,51.2499,51.3379,200743.0
2020-06-08 10:50:00,52.53,52.7,52.53,52.69,273268.0,51.3477,51.5139,51.3477,51.5041,273268.0
2020-06-08 10:55:00,52.69,52.78,52.58,52.78,439514.0,51.5041,51.5921,51.3966,51.5921,439514.0
2020-06-08 11:00:00,52.78,53.04,52.77,52.96,382779.0,51.5921,51.8462,51.5823,51.768,382779.0
2020-06-08 11:05:00,52.96,53.12,52.9,53.06,317065.0,51.768,51.9244,51.7094,51.8658,317065.0
2020-06-08 11:10:00,53.07,53.25,53.06,53.1,258971.0,51.8755,52.0515,51.8658,51.9049,258971.0
2020-06-08 11:15:00,53.1,53.21,53.07,53.11,173117.0,51.9049,52.0124,51.8755,51.9146,173117.0
2020-06-08 11:20:00,53.11,53.3,53.09,53.16,277305.0,51.9146,52.1004,51.8951,51.9635,277305.0
2020-06-08 11:25:00,53.17,53.29,53.1,53.16,125062.0,51.9733,52.0906,51.9049,51.9635,125062.0
2020-06-08 11:30:00,53.16,53.3,53.05,53.3,184458.0,51.9635,52.1004,51.856,52.1004,184458.0
2020-06-08 11:35:00,53.3,53.3,53.04,53.1,150405.0,52.1004,52.1004,51.8462,51.9049,150405.0
2020-06-08 11:40:00,53.09,53.15,53.0,53.01,239821.0,51.8951,51.9537,51.8071,51.8169,239821.0
2020-06-08 11:45:00,53.01,53.07,52.99,53.07,176622.0,51.8169,51.8755,51.7973,51.8755,176622.0
2020-06-08 11:50:00,53.06,53.06,52.92,52.96,182162.0,51.8658,51.8658,51.7289,51.768,182162.0
2020-06-08 11:55:00,52.96,53.14,52.96,53.11,131105.0,51.768,51.944,51.768,51.9146,131105.0
2020-06-08 12:00:00,53.11,53.2,53.07,53.08,91446.0,51.9146,52.0026,51.8755,51.8853,91446.0
2020-06-08 12:05:00,53.1,53.17,53.04,53.16,90954.0,51.9049,51.9733,51.8462,51.9635,90954.0
2020-06-08 12:10:00,53.17,53.18,52.87,52.88,139353.0,51.9733,51.9831,51.68,51.6898,139353.0
2020-06-08 12:15:00,52.9,53.02,52.9,52.99,103096.0,51.7094,51.8267,51.7094,51.7973,103096.0
2020-06-08 12:20:00,52.98,53.07,52.97,53.04,81061.0,51.7876,51.8755,51.7778,51.8462,81061.0
2020-06-08 12:25:00,53.04,53.16,53.03,53.09,135086.0,51.8462,51.9635,51.8364,51.8951,135086.0
2020-06-08 12:30:00,53.09,53.14,53.04,53.1,79002.0,51.8951,51.944,51.8462,51.9049,79002.0
2020-06-08 12:35:00,53.11,53.25,53.1,53.21,114384.0,51.9146,52.0515,51.9049,52.0124,114384.0
2020-06-08 12:40:00,53.21,53.32,53.2,53.26,131136.0,52.0124,52.1199,52.0026,52.0613,131136.0
2020-06-08 12:45:00,53.26,53.3,53.18,53.23,92051.0,52.0613,52.1004,51.9831,52.0319,92051.0
2020-06-08 12:50:00,53.22,53.25,53.15,53.16,86333.0,52.0222,52.0515,51.9537,51.9635,86333.0
2020-06-08 12:55:00,53.16,53.19,52.99,53.0,106439.0,51.9635,51.9928,51.7973,51.8071,106439.0
2020-06-08 13:00:00,52.99,53.09,52.98,53.08,73222.0,51.7973,51.8951,51.7876,51.8853,73222.0
2020-06-08 13:05:00,53.07,53.11,53.02,53.09,63440.0,51.8755,51.9146,51.8267,51.8951,63440.0
2020-06-08 13:10:00,53.08,53.17,53.07,53.14,78398.0,51.8853,51.9733,51.8755,51.944,78398.0
2020-06-08 13:15:00,53.15,53.19,53.12,53.13,71283.0,51.9537,51.9928,51.9244,51.9342,71283.0
2020-06-08 13:20:00,53.12,53.18,53.1,53.15,73201.0,51.9244,51.9831,51.9049,51.9537,73201.0
2020-06-08 13:25:00,53.15,53.2,53.1,53.13,41905.0,51.9537,52.0026,51.9049,51.9342,41905.0
2020-06-08 13:30:00,53.12,53.17,53.01,53.15,124095.0,51.9244,51.9733,51.8169,51.9537,124095.0
2020-06-08 13:35:00,53.15,53.18,53.04,53.04,152075.0,51.9537,51.9831,51.8462,51.8462,152075.0
2020-06-08 13:40:00,53.04,53.04,52.94,52.96,134256.0,51.8462,51.8462,51.7485,51.768,134256.0
2020-06-08 13:45:00,52.96,52.98,52.92,52.98,104007.0,51.768,51.7876,51.7289,51.7876,104007.0
2020-06-08 13:50:00,52.98,53.05,52.96,53.04,82418.0,51.7876,51.856,51.768,51.8462,82418.0
2020-06-08 13:55:00,53.04,53.13,53.02,53.06,179537.0,51.8462,51.9342,51.8267,51.8658,179537.0
2020-06-08 14:00:00,53.06,53.09,53.01,53.05,92398.0,51.8658,51.8951,51.8169,51.856,92398.0
2020-06-08 14:05:00,53.05,53.07,53.0,53.04,65943.0,51.856,51.8755,51.8071,51.8462,65943.0
2020-06-08 14:10:00,53.04,53.04,52.88,52.91,135384.0,51.8462,51.8462,51.6898,51.7191,135384.0
2020-06-08 14:15:00,52.92,52.95,52.86,52.91,131802.0,51.7289,51.7582,51.6703,51.7191,131802.0
2020-06-08 14:20:00,52.9,53.01,52.89,52.98,110905.0,51.7094,51.8169,51.6996,51.7876,110905.0
2020-06-08 14:25:00,52.98,53.09,52.95,53.09,117210.0,51.7876,51.8951,51.7582,51.8951,117210.0
2020-06-08 14:30:00,53.09,53.12,53.01,53.03,124425.0,51.8951,51.9244,51.8169,51.8364,124425.0
2020-06-08 14:35:00,53.03,53.13,53.03,53.11,92061.0,51.8364,51.9342,51.8364,51.9146,92061.0
2020-06-08 14:40:00,53.11,53.21,53.1,53.2,125857.0,51.9146,52.0124,51.9049,52.0026,125857.0
2020-06-08 14:45:00,53.2,53.23,53.18,53.19,112516.0,52.0026,52.0319,51.9831,51.9928,112516.0
2020-06-08 14:50:00,53.2,53.23,53.14,53.15,101330.0,52.0026,52.0319,51.944,51.9537,101330.0
2020-06-08 14:55:00,53.15,53.21,53.12,53.18,74896.0,51.9537,52.0124,51.9244,51.9831,74896.0
2020-06-08 15:00:00,53.17,53.21,53.05,53.08,100114.0,51.9733,52.0124,51.856,51.8853,100114.0
2020-06-08 15:05:00,53.08,53.12,53.04,53.07,97182.0,51.8853,51.9244,51.8462,51.8755,97182.0
2020-06-08 15:10:00,53.07,53.09,53.03,53.07,90303.0,51.8755,51.8951,51.8364,51.8755,90303.0
2020-06-08 15:15:00,53.07,53.16,53.02,53.16,104893.0,51.8755,51.9635,51.8267,51.9635,104893.0
2020-06-08 15:20:00,53.16,53.38,53.15,53.34,259511.0,51.9635,52.1786,51.9537,52.1395,259511.0
2020-06-08 15:25:00,53.33,53.5,53.32,53.48,228394.0,52.1297,52.2959,52.1199,52.2763,228394.0
2020-06-08 15:30:00,53.48,53.54,53.43,53.49,242261.0,52.2763,52.335,52.2274,52.2861,242261.0
2020-06-08 15:35:00,53.49,53.55,53.44,53.55,207886.0,52.2861,52.3447,52.2372,52.3447,207886.0
2020-06-08 15:40:00,53.55,53.62,53.54,53.6,208288.0,52.3447,52.4132,52.335,52.3936,208288.0
2020-06-08 15:45:00,53.6,53.63,53.53,53.62,314732.0,52.3936,52.4229,52.3252,52.4132,314732.0
2020-06-08 15:50:00,53.62,53.74,53.61,53.65,516052.0,52.4132,52.5305,52.4034,52.4425,516052.0
2020-06-08 15:55:00,53.63,53.75,53.62,53.71,713484.0,52.4229,52.5402,52.4132,52.5011,713484.0
2020-06-09 09:30:00,52.68,52.89,52.56,52.65,707901.0,51.4943,51.6996,51.377,51.465,707901.0
2020-06-09 09:35:00,52.61,52.88,52.61,52.82,250583.0,51.4259,51.6898,51.4259,51.6312,250583.0
2020-06-09 09:40:00,52.81,53.22,52.69,53.06,422458.0,51.6214,52.0222,51.5041,51.8658,422458.0
2020-06-09 09:45:00,53.06,53.27,52.91,52.95,301555.0,51.8658,52.071,51.7191,51.7582,301555.0
2020-06-09 09:50:00,52.96,53.15,52.95,53.1,192580.0,51.768,51.9537,51.7582,51.9049,192580.0
2020-06-09 09:55:00,53.11,53.29,53.0,53.22,318489.0,51.9146,52.0906,51.8071,52.0222,318489.0
2020-06-09 10:00:00,53.2,53.23,52.93,52.98,244383.0,52.0026,52.0319,51.7387,51.7876,244383.0
2020-06-09 10:05:00,52.97,52.98,52.71,52.75,280664.0,51.7778,51.7876,51.5236,51.5627,280664.0
2020-06-09 10:10:00,52.73,52.76,52.45,52.47,277106.0,51.5432,51.5725,51.2695,51.289,277106.0
2020-06-09 10:15:00,52.47,52.8,52.45,52.78,267439.0,51.289,51.6116,51.2695,51.5921,267439.0
2020-06-09 10:20:00,52.78,52.87,52.66,52.85,192504.0,51.5921,51.68,51.4748,51.6605,192504.0
2020-06-09 10:25:00,52.84,52.87,52.57,52.58,174510.0,51.6507,51.68,51.3868,51.3966,174510.0
2020-06-09 10:30:00,52.57,52.67,52.47,52.62,297112.0,51.3868,51.4845,51.289,51.4357,297112.0
2020-06-09 10:35:00,52.62,52.7,52.55,52.68,245591.0,51.4357,51.5139,51.3672,51.4943,245591.0
2020-06-09 10:40:00,52.67,52.78,52.63,52.78,155243.0,51.4845,51.5921,51.4454,51.5921,155243.0
2020-06-09 10:45:00,52.78,52.89,52.74,52.87,182595.0,51.5921,51.6996,51.553,51.68,182595.0
2020-06-09 10:50:00,52.88,53.08,52.82,53.08,192961.0,51.6898,51.8853,51.6312,51.8853,192961.0
2020-06-09 10:55:00,53.08,53.22,53.03,53.1,280093.0,51.8853,52.0222,51.8364,51.9049,280093.0
2020-06-09 11:00:00,53.08,53.17,52.98,53.12,275996.0,51.8853,51.9733,51.7876,51.9244,275996.0
2020-06-09 11:05:00,53.15,53.15,53.0,53.05,127177.0,51.9537,51.9537,51.8071,51.856,127177.0
2020-06-09 11:10:00,53.05,53.1,52.93,52.95,125772.0,51.856,51.9049,51.7387,51.7582,125772.0
2020-06-09 11:15:00,52.94,53.08,52.88,53.05,142475.0,51.7485,51.8853,51.6898,51.856,142475.0
2020-06-09 11:20:00,53.04,53.18,53.0,53.12,205402.0,51.8462,51.9831,51.8071,51.9244,205402.0
2020-06-09 11:25:00,53.11,53.14,52.99,53.0,105357.0,51.9146,51.944,51.7973,51.8071,105357.0
2020-06-09 11:30:00,52.99,53.02,52.8,52.81,264787.0,51.7973,51.8267,51.6116,51.6214,264787.0
2020-06-09 11:35:00,52.81,52.82,52.68,52.72,186915.0,51.6214,51.6312,51.4943,51.5334,186915.0
2020-06-09 11:40:00,52.73,52.73,52.63,52.67,125776.0,51.5432,51.5432,51.4454,51.4845,125776.0
2020-06-09 11:45:00,52.66,52.71,52.6,52.62,136807.0,51.4748,51.5236,51.4161,51.4357,136807.0
2020-06-09 11:50:00,52.62,52.73,52.61,52.68,96348.0,51.4357,51.5432,51.4259,51.4943,96348.0
2020-06-09 11:55:00,52.68,52.83,52.67,52.76,100174.0,51.4943,51.6409,51.4845,51.5725,100174.0
2020-06-09 12:00:00,52.75,52.81,52.74,52.77,62342.0,51.5627,51.6214,51.553,51.5823,62342.0
2020-06-09 12:05:00,52.78,52.83,52.7,52.83,110187.0,51.5921,51.6409,51.5139,51.6409,110187.0
2020-06-09 12:10:00,52.83,52.89,52.83,52.85,110513.0,51.6409,51.6996,51.6409,51.6605,110513.0
2020-06-09 12:15:00,52.85,52.86,52.79,52.83,69140.0,51.6605,51.6703,51.6018,51.6409,69140.0
2020-06-09 12:20:00,52.84,52.87,52.8,52.82,86997.0,51.6507,51.68,51.6116,51.6312,86997.0
2020-06-09 12:25:00,52.83,52.85,52.75,52.8,66313.0,51.6409,51.6605,51.5627,51.6116,66313.0
2020-06-09 12:30:00,52.79,52.81,52.71,52.71,102730.0,51.6018,51.6214,51.5236,51.5236,102730.0
2020-06-09 12:35:00,52.72,52.99,52.71,52.98,116383.0,51.5334,51.7973,51.5236,51.7876,116383.0
2020-06-09 12:40:00,52.98,53.09,52.95,53.08,156622.0,51.7876,51.8951,51.7582,51.8853,156622.0
2020-06-09 12:45:00,53.08,53.12,53.04,53.07,105629.0,51.8853,51.9244,51.8462,51.8755,105629.0
2020-06-09 12:50:00,53.08,53.12,53.06,53.11,116681.0,51.8853,51.9244,51.8658,51.9146,116681.0
2020-06-09 12:55:00,53.12,53.25,53.06,53.23,126816.0,51.9244,52.0515,51.8658,52.0319,126816.0
2020-06-09 13:00:00,53.23,53.28,53.18,53.21,107142.0,52.0319,52.0808,51.9831,52.0124,107142.0
2020-06-09 13:05:00,53.21,53.23,53.1,53.12,121849.0,52.0124,52.0319,51.9049,51.9244,121849.0
2020-06-09 13:10:00,53.12,53.15,53.05,53.09,97872.0,51.9244,51.9537,51.856,51.8951,97872.0
2020-06-09 13:15:00,53.1,53.12,53.05,53.09,147476.0,51.9049,51.9244,51.856,51.8951,147476.0
2020-06-09 13:20:00,53.09,53.36,53.08,53.3,163227.0,51.8951,52.159,51.8853,52.1004,163227.0
2020-06-09 13:25:00,53.29,53.37,53.27,53.36,187390.0,52.0906,52.1688,52.071,52.159,187390.0
2020-06-09 13:30:00,53.36,53.42,53.32,53.42,134906.0,52.159,52.2177,52.1199,52.2177,134906.0
2020-06-09 13:35:00,53.42,53.47,53.36,53.38,136451.0,52.2177,52.2665,52.159,52.1786,136451.0
2020-06-09 13:40:00,53.38,53.5,53.36,53.49,141070.0,52.1786,52.2959,52.159,52.2861,141070.0
2020-06-09 13:45:00,53.48,53.5,53.32,53.37,123431.0,52.2763,52.2959,52.1199,52.1688,123431.0
2020-06-09 13:50:00,53.37,53.38,53.25,53.32,105149.0,52.1688,52.1786,52.0515,52.1199,105149.0
2020-06-09 13:55:00,53.33,53.33,53.25,53.28,88435.0,52.1297,52.1297,52.0515,52.0808,88435.0
2020-06-09 14:00:00,53.28,53.32,53.14,53.18,155897.0,52.0808,52.1199,51.944,51.9831,155897.0
2020-06-09 14:05:00,53.19,53.21,53.05,53.07,105554.0,51.9928,52.0124,51.856,51.8755,105554.0
2020-06-09 14:10:00,53.08,53.12,53.04,53.09,124525.0,51.8853,51.9244,51.8462,51.8951,124525.0
2020-06-09 14:15:00,53.09,53.1,52.98,53.01,128037.0,51.8951,51.9049,51.7876,51.8169,128037.0
2020-06-09 14:20:00,53.01,53.02,52.73,52.82,289093.0,51.8169,51.8267,51.5432,51.6312,289093.0
2020-06-09 14:25:00,52.81,52.93,52.79,52.91,137738.0,51.6214,51.7387,51.6018,51.7191,137738.0
2020-06-09 14:30:00,52.9,52.99,52.89,52.96,77450.0,51.7094,51.7973,51.6996,51.768,77450.0
2020-06-09 14:35:00,52.94,53.02,52.85,53.02,111898.0,51.7485,51.8267,51.6605,51.8267,111898.0
2020-06-09 14:40:00,53.01,53.12,52.99,53.08,116201.0,51.8169,51.9244,51.7973,51.8853,116201.0
2020-06-09 14:45:00,53.07,53.15,52.99,53.14,93177.0,51.8755,51.9537,51.7973,51.944,93177.0
2020-06-09 14:50:00,53.14,53.16,53.05,53.1,87121.0,51.944,51.9635,51.856,51.9049,87121.0
2020-06-09 14:55:00,53.1,53.18,53.09,53.17,94973.0,51.9049,51.9831,51.8951,51.9733,94973.0
2020-06-09 15:00:00,53.17,53.19,53.05,53.11,134880.0,51.9733,51.9928,51.856,51.9146,134880.0
2020-06-09 15:05:00,53.12,53.17,53.05,53.15,124340.0,51.9244,51.9733,51.856,51.9537,124340.0
2020-06-09 15:10:00,53.15,53.17,53.08,53.16,168933.0,51.9537,51.9733,51.8853,51.9635,168933.0
2020-06-09 15:15:00,53.15,53.18,53.11,53.14,132499.0,51.9537,51.9831,51.9146,51.944,132499.0
2020-06-09 15:20:00,53.14,53.17,53.0,53.05,152832.0,51.944,51.9733,51.8071,51.856,152832.0
2020-06-09 15:25:00,53.05,53.25,53.04,53.23,171810.0,51.856,52.0515,51.8462,52.0319,171810.0
2020-06-09 15:30:00,53.23,53.26,53.11,53.13,163043.0,52.0319,52.0613,51.9146,51.9342,163043.0
2020-06-09 15:35:00,53.13,53.2,53.11,53.2,132631.0,51.9342,52.0026,51.9146,52.0026,132631.0
2020-06-09 15:40:00,53.2,53.28,53.12,53.15,185225.0,52.0026,52.0808,51.9244,51.9537,185225.0
2020-06-09 15:45:00,53.15,53.15,52.88,52.94,309307.0,51.9537,51.9537,51.6898,51.7485,309307.0
2020-06-09 15:50:00,52.94,53.14,52.9,53.05,608522.0,51.7485,51.944,51.7094,51.856,608522.0
2020-06-09 15:55:00,53.06,53.24,53.06,53.15,1047698.0,51.8658,52.0417,51.8658,51.9537,1047698.0
2020-06-10 09:30:00,52.92,52.97,52.01,52.04,994937.0,51.7289,51.7778,50.8394,50.8687,994937.0
2020-06-10 09:35:00,52.05,52.49,52.04,52.26,438470.0,50.8785,51.3086,50.8687,51.0838,438470.0
2020-06-10 09:40:00,52.24,52.34,51.67,51.85,970283.0,51.0642,51.162,50.507,50.683,970283.0
2020-06-10 09:45:00,51.85,52.03,51.71,51.98,418649.0,50.683,50.8589,50.5461,50.8101,418649.0
2020-06-10 09:50:00,51.99,52.08,51.77,51.79,290373.0,50.8198,50.9078,50.6048,50.6243,290373.0
2020-06-10 09:55:00,51.78,52.22,51.57,52.22,481014.0,50.6146,51.0447,50.4093,51.0447,481014.0
2020-06-10 10:00:00,52.22,52.37,52.04,52.08,432100.0,51.0447,51.1913,50.8687,50.9078,432100.0
2020-06-10 10:05:00,52.09,52.14,52.03,52.09,247192.0,50.9176,50.9665,50.8589,50.9176,247192.0
2020-06-10 10:10:00,52.1,52.14,51.88,52.12,290823.0,50.9274,50.9665,50.7123,50.9469,290823.0
2020-06-10 10:15:00,52.12,52.34,52.03,52.22,337713.0,50.9469,51.162,50.8589,51.0447,337713.0
2020-06-10 10:20:00,52.22,52.35,52.13,52.23,210427.0,51.0447,51.1717,50.9567,51.0544,210427.0
2020-06-10 10:25:00,52.22,52.34,52.05,52.15,320457.0,51.0447,51.162,50.8785,50.9762,320457.0
2020-06-10 10:30:00,52.15,52.48,52.1,52.44,191802.0,50.9762,51.2988,50.9274,51.2597,191802.0
2020-06-10 10:35:00,52.44,52.47,52.27,52.38,144834.0,51.2597,51.289,51.0935,51.2011,144834.0
2020-06-10 10:40:00,52.38,52.44,52.27,52.39,93764.0,51.2011,51.2597,51.0935,51.2108,93764.0
2020-06-10 10:45:00,52.4,52.5,52.28,52.31,137063.0,51.2206,51.3184,51.1033,51.1326,137063.0
2020-06-10 10:50:00,52.31,52.36,52.15,52.24,174457.0,51.1326,51.1815,50.9762,51.0642,174457.0
2020-06-10 10:55:00,52.25,52.29,52.07,52.11,156376.0,51.074,51.1131,50.898,50.9371,156376.0
2020-06-10 11:00:00,52.12,52.3,52.11,52.18,111929.0,50.9469,51.1229,50.9371,51.0056,111929.0
2020-06-10 11:05:00,52.17,52.29,52.06,52.09,169986.0,50.9958,51.1131,50.8883,50.9176,169986.0
2020-06-10 11:10:00,52.08,52.12,51.92,51.97,302358.0,50.9078,50.9469,50.7514,50.8003,302358.0
2020-06-10 11:15:00,51.97,52.16,51.96,52.14,130315.0,50.8003,50.986,50.7905,50.9665,130315.0
2020-06-10 11:20:00,52.13,52.19,52.12,52.15,120918.0,50.9567,51.0153,50.9469,50.9762,120918.0
2020-06-10 11:25:00,52.16,52.43,52.14,52.4,426390.0,50.986,51.2499,50.9665,51.2206,426390.0
2020-06-10 11:30:00,52.39,52.49,52.36,52.39,114145.0,51.2108,51.3086,51.1815,51.2108,114145.0
2020-06-10 11:35:00,52.38,52.54,52.3,52.54,253695.0,51.2011,51.3575,51.1229,51.3575,253695.0
2020-06-10 11:40:00,52.54,52.58,52.49,52.55,161522.0,51.3575,51.3966,51.3086,51.3672,161522.0
2020-06-10 11:45:00,52.56,52.61,52.49,52.57,85411.0,51.377,51.4259,51.3086,51.3868,85411.0
2020-06-10 11:50:00,52.58,52.67,52.55,52.62,97684.0,51.3966,51.4845,51.3672,51.4357,97684.0
2020-06-10 11:55:00,52.62,52.75,52.55,52.75,154942.0,51.4357,51.5627,51.3672,51.5627,154942.0
2020-06-10 12:00:00,52.75,52.77,52.65,52.75,139791.0,51.5627,51.5823,51.465,51.5627,139791.0
2020-06-10 12:05:00,52.74,52.74,52.53,52.58,148150.0,51.553,51.553,51.3477,51.3966,148150.0
2020-06-10 12:10:00,52.58,52.59,52.42,52.45,127341.0,51.3966,51.4063,51.2402,51.2695,127341.0
2020-06-10 12:15:00,52.44,52.52,52.36,52.52,125837.0,51.2597,51.3379,51.1815,51.3379,125837.0
2020-06-10 12:20:00,52.52,52.56,52.45,52.53,105434.0,51.3379,51.377,51.2695,51.3477,105434.0
2020-06-10 12:25:00,52.53,52.57,52.46,52.54,74105.0,51.3477,51.3868,51.2793,51.3575,74105.0
2020-06-10 12:30:00,52.54,52.56,52.35,52.36,109786.0,51.3575,51.377,51.1717,51.1815,109786.0
2020-06-10 12:35:00,52.36,52.39,52.29,52.36,98549.0,51.1815,51.2108,51.1131,51.1815,98549.0
2020-06-10 12:40:00,52.36,52.41,52.31,52.34,92850.0,51.1815,51.2304,51.1326,51.162,92850.0
2020-06-10 12:45:00,52.35,52.39,52.32,52.36,39350.0,51.1717,51.2108,51.1424,51.1815,39350.0
2020-06-10 12:50:00,52.35,52.44,52.34,52.44,99153.0,51.1717,51.2597,51.162,51.2597,99153.0
2020-06-10 12:55:00,52.43,52.48,52.37,52.4,64051.0,51.2499,51.2988,51.1913,51.2206,64051.0
2020-06-10 13:00:00,52.41,52.41,52.23,52.29,92796.0,51.2304,51.2304,51.0544,51.1131,92796.0
2020-06-10 13:05:00,52.3,52.41,52.27,52.41,63263.0,51.1229,51.2304,51.0935,51.2304,63263.0
2020-06-10 13:10:00,52.41,52.46,52.37,52.4,74594.0,51.2304,51.2793,51.1913,51.2206,74594.0
2020-06-10 13:15:00,52.4,52.52,52.4,52.51,47790.0,51.2206,51.3379,51.2206,51.3281,47790.0
2020-06-10 13:20:00,52.51,52.54,52.47,52.54,63777.0,51.3281,51.3575,51.289,51.3575,63777.0
2020-06-10 13:25:00,52.55,52.56,52.47,52.48,93092.0,51.3672,51.377,51.289,51.2988,93092.0
2020-06-10 13:30:00,52.49,52.52,52.43,52.46,93565.0,51.3086,51.3379,51.2499,51.2793,93565.0
2020-06-10 13:35:00,52.47,52.52,52.38,52.45,85335.0,51.289,51.3379,51.2011,51.2695,85335.0
2020-06-10 13:40:00,52.45,52.53,52.43,52.49,62968.0,51.2695,51.3477,51.2499,51.3086,62968.0
2020-06-10 13:45:00,52.49,52.6,52.45,52.48,92838.0,51.3086,51.4161,51.2695,51.2988,92838.0
2020-06-10 13:50:00,52.48,52.55,52.44,52.48,98321.0,51.2988,51.3672,51.2597,51.2988,98321.0
2020-06-10 13:55:00,52.48,52.5,52.38,52.4,88968.0,51.2988,51.3184,51.2011,51.2206,88968.0
2020-06-10 14:00:00,52.39,52.92,52.18,52.89,371572.0,51.2108,51.7289,51.0056,51.6996,371572.0
2020-06-10 14:05:00,52.9,53.02,52.77,52.79,392930.0,51.7094,51.8267,51.5823,51.6018,392930.0
2020-06-10 14:10:00,52.8,53.06,52.79,53.04,165508.0,51.6116,51.8658,51.6018,51.8462,165508.0
2020-06-10 14:15:00,53.05,53.25,53.01,53.19,308942.0,51.856,52.0515,51.8169,51.9928,308942.0
2020-06-10 14:20:00,53.17,53.25,53.07,53.14,180199.0,51.9733,52.0515,51.8755,51.944,180199.0
2020-06-10 14:25:00,53.12,53.29,53.12,53.26,136289.0,51.9244,52.0906,51.9244,52.0613,136289.0
2020-06-10 14:30:00,53.26,53.3,53.04,53.05,237232.0,52.0613,52.1004,51.8462,51.856,237232.0
2020-06-10 14:35:00,53.05,53.14,52.93,52.94,220673.0,51.856,51.944,51.7387,51.7485,220673.0
2020-06-10 14:40:00,52.93,53.07,52.72,53.03,332135.0,51.7387,51.8755,51.5334,51.8364,332135.0
2020-06-10 14:45:00,53.02,53.02,52.8,52.8,169739.0,51.8267,51.8267,51.6116,51.6116,169739.0
2020-06-10 14:50:00,52.8,52.87,52.5,52.6,229346.0,51.6116,51.68,51.3184,51.4161,229346.0
2020-06-10 14:55:00,52.58,52.72,52.54,52.69,134730.0,51.3966,51.5334,51.3575,51.5041,134730.0
2020-06-10 15:00:00,52.69,52.72,52.45,52.53,201104.0,51.5041,51.5334,51.2695,51.3477,201104.0
2020-06-10 15:05:00,52.52,52.87,52.52,52.79,266287.0,51.3379,51.68,51.3379,51.6018,266287.0
2020-06-10 15:10:00,52.79,52.97,52.72,52.91,223691.0,51.6018,51.7778,51.5334,51.7191,223691.0
2020-06-10 15:15:00,52.91,52.94,52.78,52.89,104868.0,51.7191,51.7485,51.5921,51.6996,104868.0
2020-06-10 15:20:00,52.88,52.92,52.79,52.89,115964.0,51.6898,51.7289,51.6018,51.6996,115964.0
2020-06-10 15:25:00,52.89,53.1,52.73,53.08,281245.0,51.6996,51.9049,51.5432,51.8853,281245.0
2020-06-10 15:30:00,53.08,53.14,52.94,53.05,221352.0,51.8853,51.944,51.7485,51.856,221352.0
2020-06-10 15:35:00,53.05,53.07,52.96,53.05,132252.0,51.856,51.8755,51.768,51.856,132252.0
2020-06-10 15:40:00,53.05,53.07,52.88,52.92,169211.0,51.856,51.8755,51.6898,51.7289,169211.0
2020-06-10 15:45:00,52.91,52.92,52.55,52.7,201816.0,51.7191,51.7289,51.3672,51.5139,201816.0
2020-06-10 15:50:00,52.69,52.82,52.6,52.63,360717.0,51.5041,51.6312,51.4161,51.4454,360717.0
2020-06-10 15:55:00,52.62,52.66,52.45,52.45,524776.0,51.4357,51.4748,51.2695,51.2695,524776.0
2020-06-11 09:30:00,50.5,50.5,49.78,49.91,1638161.0,49.3634,49.3634,48.6596,48.7867,1638161.0
2020-06-11 09:35:00,49.93,50.11,49.63,49.78,766588.0,48.8062,48.9822,48.513,48.6596,766588.0
2020-06-11 09:40:00,49.77,50.25,49.51,50.06,746895.0,48.6498,49.119,48.3957,48.9333,746895.0
2020-06-11 09:45:00,50.08,50.4,50.02,50.26,635854.0,48.9528,49.2656,48.8942,49.1288,635854.0
2020-06-11 09:50:00,50.26,50.78,50.14,50.7,620140.0,49.1288,49.6371,49.0115,49.5589,620140.0
2020-06-11 09:55:00,50.71,50.98,50.67,50.75,495724.0,49.5686,49.8326,49.5295,49.6077,495724.0
2020-06-11 10:00:00,50.77,50.84,50.45,50.55,464440.0,49.6273,49.6957,49.3145,49.4122,464440.0
2020-06-11 10:05:00,50.55,50.73,50.52,50.7,287755.0,49.4122,49.5882,49.3829,49.5589,287755.0
2020-06-11 10:10:00,50.69,51.04,50.65,50.95,378544.0,49.5491,49.8912,49.51,49.8032,378544.0
2020-06-11 10:15:00,50.95,51.09,50.91,50.92,293138.0,49.8032,49.9401,49.7641,49.7739,293138.0
2020-06-11 10:20:00,50.93,51.05,50.86,50.88,250414.0,49.7837,49.901,49.7153,49.7348,250414.0
2020-06-11 10:25:00,50.88,50.98,50.75,50.75,271232.0,49.7348,49.8326,49.6077,49.6077,271232.0
2020-06-11 10:30:00,50.75,51.08,50.62,50.96,222595.0,49.6077,49.9303,49.4807,49.813,222595.0
2020-06-11 10:35:00,50.95,51.08,50.88,51.01,132288.0,49.8032,49.9303,49.7348,49.8619,132288.0
2020-06-11 10:40:00,51.0,51.05,50.69,50.71,132080.0,49.8521,49.901,49.5491,49.5686,132080.0
2020-06-11 10:45:00,50.7,50.75,50.56,50.59,164093.0,49.5589,49.6077,49.422,49.4513,164093.0
2020-06-11 10:50:00,50.59,50.73,50.5,50.52,148584.0,49.4513,49.5882,49.3634,49.3829,148584.0
2020-06-11 10:55:00,50.51,50.52,50.24,50.31,256298.0,49.3731,49.3829,49.1092,49.1777,256298.0
2020-06-11 11:00:00,50.31,50.32,50.03,50.13,525037.0,49.1777,49.1874,48.904,49.0017,525037.0
2020-06-11 11:05:00,50.14,50.27,50.05,50.1,326549.0,49.0115,49.1386,48.9235,48.9724,326549.0
2020-06-11 11:10:00,50.1,50.21,50.04,50.08,186174.0,48.9724,49.0799,48.9137,48.9528,186174.0
2020-06-11 11:15:00,50.08,50.44,50.07,50.43,271568.0,48.9528,49.3047,48.9431,49.2949,271568.0
2020-06-11 11:20:00,50.42,50.57,50.41,50.47,265317.0,49.2852,49.4318,49.2754,49.334,265317.0
2020-06-11 11:25:00,50.47,50.47,50.31,50.4,149286.0,49.334,49.334,49.1777,49.2656,149286.0
2020-06-11 11:30:00,50.4,50.47,50.26,50.29,164391.0,49.2656,49.334,49.1288,49.1581,164391.0
2020-06-11 11:35:00,50.28,50.31,50.1,50.11,219804.0,49.1483,49.1777,48.9724,48.9822,219804.0
2020-06-11 11:40:00,50.11,50.24,50.0,50.24,248244.0,48.9822,49.1092,48.8746,49.1092,248244.0
2020-06-11 11:45:00,50.25,50.26,50.04,50.15,184489.0,49.119,49.1288,48.9137,49.0213,184489.0
2020-06-11 11:50:00,50.15,50.29,50.1,50.17,196065.0,49.0213,49.1581,48.9724,49.0408,196065.0
2020-06-11 11:55:00,50.16,50.22,50.13,50.19,119917.0,49.031,49.0897,49.0017,49.0604,119917.0
2020-06-11 12:00:00,50.18,50.32,50.09,50.2,184093.0,49.0506,49.1874,48.9626,49.0701,184093.0
2020-06-11 12:05:00,50.2,50.24,50.05,50.18,160758.0,49.0701,49.1092,48.9235,49.0506,160758.0
2020-06-11 12:10:00,50.19,50.23,50.1,50.12,168788.0,49.0604,49.0995,48.9724,48.9919,168788.0
2020-06-11 12:15:00,50.12,50.14,49.88,49.92,514827.0,48.9919,49.0115,48.7573,48.7964,514827.0
2020-06-11 12:20:00,49.92,50.1,49.92,49.96,229674.0,48.7964,48.9724,48.7964,48.8355,229674.0
2020-06-11 12:25:00,49.94,49.95,49.68,49.79,447508.0,48.816,48.8258,48.5618,48.6694,447508.0
2020-06-11 12:30:00,49.79,50.01,49.79,49.91,231043.0,48.6694,48.8844,48.6694,48.7867,231043.0
2020-06-11 12:35:00,49.91,50.1,49.9,49.98,142098.0,48.7867,48.9724,48.7769,48.8551,142098.0
2020-06-11 12:40:00,49.99,50.05,49.67,49.7,256427.0,48.8649,48.9235,48.5521,48.5814,256427.0
2020-06-11 12:45:00,49.71,49.81,49.52,49.52,260781.0,48.5912,48.6889,48.4054,48.4054,260781.0
2020-06-11 12:50:00,49.52,49.64,49.36,49.36,442039.0,48.4054,48.5227,48.249,48.249,442039.0
2020-06-11 12:55:00,49.36,49.45,49.26,49.34,340956.0,48.249,48.337,48.1513,48.2295,340956.0
2020-06-11 13:00:00,49.34,49.7,49.31,49.67,341076.0,48.2295,48.5814,48.2002,48.5521,341076.0
2020-06-11 13:05:00,49.66,49.66,49.44,49.48,199686.0,48.5423,48.5423,48.3272,48.3663,199686.0
2020-06-11 13:10:00,49.48,49.53,49.38,49.49,188113.0,48.3663,48.4152,48.2686,48.3761,188113.0
2020-06-11 13:15:00,49.5,49.54,49.44,49.47,227112.0,48.3859,48.425,48.3272,48.3566,227112.0
2020-06-11 13:20:00,49.47,49.58,49.46,49.53,153170.0,48.3566,48.4641,48.3468,48.4152,153170.0
2020-06-11 13:25:00,49.52,49.59,49.4,49.41,164429.0,48.4054,48.4739,48.2881,48.2979,164429.0
2020-06-11 13:30:00,49.42,49.51,49.36,49.48,144594.0,48.3077,48.3957,48.249,48.3663,144594.0
2020-06-11 13:35:00,49.47,49.47,49.21,49.26,247306.0,48.3566,48.3566,48.1024,48.1513,247306.0
2020-06-11 13:40:00,49.27,49.41,49.08,49.09,246093.0,48.1611,48.2979,47.9753,47.9851,246093.0
2020-06-11 13:45:00,49.09,49.21,49.08,49.11,198704.0,47.9851,48.1024,47.9753,48.0047,198704.0
2020-06-11 13:50:00,49.1,49.21,49.05,49.21,196378.0,47.9949,48.1024,47.946,48.1024,196378.0
2020-06-11 13:55:00,49.2,49.29,49.05,49.14,219786.0,48.0926,48.1806,47.946,48.034,219786.0
2020-06-11 14:00:00,49.13,49.15,48.87,49.0,332388.0,48.0242,48.0438,47.7701,47.8971,332388.0
2020-06-11 14:05:00,48.99,49.17,48.99,49.03,147199.0,47.8874,48.0633,47.8874,47.9265,147199.0
2020-06-11 14:10:00,49.03,49.07,48.8,48.84,208474.0,47.9265,47.9656,47.7016,47.7407,208474.0
2020-06-11 14:15:00,48.84,48.93,48.79,48.82,210743.0,47.7407,47.8287,47.6919,47.7212,210743.0
2020-06-11 14:20:00,48.82,49.01,48.76,48.97,237949.0,47.7212,47.9069,47.6625,47.8678,237949.0
2020-06-11 14:25:00,48.97,49.15,48.92,49.04,187972.0,47.8678,48.0438,47.8189,47.9362,187972.0
2020-06-11 14:30:00,49.05,49.14,48.71,48.71,296153.0,47.946,48.034,47.6137,47.6137,296153.0
2020-06-11 14:35:00,48.71,48.72,48.51,48.55,390466.0,47.6137,47.6234,47.4182,47.4573,390466.0
2020-06-11 14:40:00,48.54,48.62,48.41,48.53,358494.0,47.4475,47.5257,47.3204,47.4377,358494.0
2020-06-11 14:45:00,48.53,48.6,48.43,48.47,332828.0,47.4377,47.5061,47.34,47.3791,332828.0
2020-06-11 14:50:00,48.47,48.92,48.46,48.52,448518.0,47.3791,47.8189,47.3693,47.4279,448518.0
2020-06-11 14:55:00,48.5,48.65,48.39,48.61,373488.0,47.4084,47.555,47.3009,47.5159,373488.0
2020-06-11 15:00:00,48.6,48.77,48.47,48.76,211655.0,47.5061,47.6723,47.3791,47.6625,211655.0
2020-06-11 15:05:00,48.76,48.89,48.73,48.84,342005.0,47.6625,47.7896,47.6332,47.7407,342005.0
2020-06-11 15:10:00,48.84,48.94,48.66,48.68,287976.0,47.7407,47.8385,47.5648,47.5843,287976.0
2020-06-11 15:15:00,48.67,48.75,48.5,48.62,264197.0,47.5746,47.6528,47.4084,47.5257,264197.0
2020-06-11 15:20:00,48.62,48.64,48.26,48.28,260278.0,47.5257,47.5452,47.1738,47.1933,260278.0
2020-06-11 15:25:00,48.28,48.45,48.19,48.36,290599.0,47.1933,47.3595,47.1054,47.2715,290599.0
2020-06-11 15:30:00,48.36,48.48,48.21,48.43,263619.0,47.2715,47.3888,47.1249,47.34,263619.0
2020-06-11 15:35:00,48.43,48.57,48.3,48.46,330523.0,47.34,47.4768,47.2129,47.3693,330523.0
2020-06-11 15:40:00,48.45,48.95,48.43,48.95,373684.0,47.3595,47.8483,47.34,47.8483,373684.0
2020-06-11 15:45:00,48.94,48.94,48.62,48.66,417540.0,47.8385,47.8385,47.5257,47.5648,417540.0
2020-06-11 15:50:00,48.63,48.67,48.44,48.58,772882.0,47.5355,47.5746,47.3497,47.4866,772882.0
2020-06-11 15:55:00,48.58,48.72,48.51,48.53,1202534.0,47.4866,47.6234,47.4182,47.4377,1202534.0
2020-06-12 09:30:00,50.23,50.48,49.96,50.13,1055930.0,49.0995,49.3438,48.8355,49.0017,1055930.0
2020-06-12 09:35:00,50.15,50.42,49.97,50.08,539112.0,49.0213,49.2852,48.8453,48.9528,539112.0
2020-06-12 09:40:00,50.07,50.43,50.0,50.15,520913.0,48.9431,49.2949,48.8746,49.0213,520913.0
2020-06-12 09:45:00,50.17,50.39,49.84,49.89,324974.0,49.0408,49.2559,48.7182,48.7671,324974.0
2020-06-12 09:50:00,49.89,49.95,49.65,49.68,325805.0,48.7671,48.8258,48.5325,48.5618,325805.0
2020-06-12 09:55:00,49.68,50.02,49.63,49.9,297189.0,48.5618,48.8942,48.513,48.7769,297189.0
2020-06-12 10:00:00,49.91,50.22,49.81,49.97,372978.0,48.7867,49.0897,48.6889,48.8453,372978.0
2020-06-12 10:05:00,49.95,49.99,49.74,49.83,312892.0,48.8258,48.8649,48.6205,48.7085,312892.0
2020-06-12 10:10:00,49.83,49.93,49.53,49.58,262429.0,48.7085,48.8062,48.4152,48.4641,262429.0
2020-06-12 10:15:00,49.58,49.78,49.56,49.58,225087.0,48.4641,48.6596,48.4445,48.4641,225087.0
2020-06-12 10:20:00,49.59,49.83,49.59,49.67,127043.0,48.4739,48.7085,48.4739,48.5521,127043.0
2020-06-12 10:25:00,49.66,49.71,49.46,49.47,247103.0,48.5423,48.5912,48.3468,48.3566,247103.0
2020-06-12 10:30:00,49.48,49.55,49.39,49.46,221570.0,48.3663,48.4348,48.2784,48.3468,221570.0
2020-06-12 10:35:00,49.46,49.48,49.17,49.19,264100.0,48.3468,48.3663,48.0633,48.0829,264100.0
2020-06-12 10:40:00,49.18,49.45,49.16,49.35,255536.0,48.0731,48.337,48.0535,48.2393,255536.0
2020-06-12 10:45:00,49.35,49.49,49.25,49.3,364130.0,48.2393,48.3761,48.1415,48.1904,364130.0
2020-06-12 10:50:00,49.3,49.31,48.75,48.81,478281.0,48.1904,48.2002,47.6528,47.7114,478281.0
2020-06-12 10:55:00,48.82,48.92,48.43,48.48,529470.0,47.7212,47.8189,47.34,47.3888,529470.0
2020-06-12 11:00:00,48.48,48.75,48.15,48.16,467625.0,47.3888,47.6528,47.0663,47.076,467625.0
2020-06-12 11:05:00,48.16,48.8,48.15,48.71,452609.0,47.076,47.7016,47.0663,47.6137,452609.0
2020-06-12 11:10:00,48.72,48.73,48.33,48.34,234009.0,47.6234,47.6332,47.2422,47.252,234009.0
2020-06-12 11:15:00,48.34,48.59,48.01,48.04,347429.0,47.252,47.4964,46.9294,46.9587,347429.0
2020-06-12 11:20:00,48.06,48.22,47.66,47.76,641008.0,46.9783,47.1347,46.5873,46.685,641008.0
2020-06-12 11:25:00,47.77,48.36,47.76,48.21,441050.0,46.6948,47.2715,46.685,47.1249,441050.0
2020-06-12 11:30:00,48.2,48.53,47.97,48.51,285581.0,47.1151,47.4377,46.8903,47.4182,285581.0
2020-06-12 11:35:00,48.51,48.79,48.39,48.67,200875.0,47.4182,47.6919,47.3009,47.5746,200875.0
2020-06-12 11:40:00,48.68,48.69,48.38,48.42,176035.0,47.5843,47.5941,47.2911,47.3302,176035.0
2020-06-12 11:45:00,48.43,48.75,48.15,48.69,334262.0,47.34,47.6528,47.0663,47.5941,334262.0
2020-06-12 11:50:00,48.68,48.75,48.5,48.66,169981.0,47.5843,47.6528,47.4084,47.5648,169981.0
2020-06-12 11:55:00,48.67,48.83,48.59,48.79,174732.0,47.5746,47.731,47.4964,47.6919,174732.0
2020-06-12 12:00:00,48.79,48.88,48.65,48.84,145880.0,47.6919,47.7798,47.555,47.7407,145880.0
2020-06-12 12:05:00,48.84,48.96,48.8,48.8,219048.0,47.7407,47.858,47.7016,47.7016,219048.0
2020-06-12 12:10:00,48.81,48.82,48.62,48.72,160435.0,47.7114,47.7212,47.5257,47.6234,160435.0
2020-06-12 12:15:00,48.72,48.9,48.63,48.9,129445.0,47.6234,47.7994,47.5355,47.7994,129445.0
2020-06-12 12:20:00,48.89,48.92,48.62,48.67,125338.0,47.7896,47.8189,47.5257,47.5746,125338.0
2020-06-12 12:25:00,48.67,48.69,48.46,48.58,157829.0,47.5746,47.5941,47.3693,47.4866,157829.0
2020-06-12 12:30:00,48.57,48.6,48.25,48.29,205055.0,47.4768,47.5061,47.164,47.2031,205055.0
2020-06-12 12:35:00,48.3,48.38,48.26,48.33,99707.0,47.2129,47.2911,47.1738,47.2422,99707.0
2020-06-12 12:40:00,48.33,48.45,48.26,48.27,118200.0,47.2422,47.3595,47.1738,47.1836,118200.0
2020-06-12 12:45:00,48.27,48.35,48.2,48.28,175954.0,47.1836,47.2618,47.1151,47.1933,175954.0
2020-06-12 12:50:00,48.27,48.6,48.27,48.59,191234.0,47.1836,47.5061,47.1836,47.4964,191234.0
2020-06-12 12:55:00,48.58,48.71,48.52,48.62,158704.0,47.4866,47.6137,47.4279,47.5257,158704.0
2020-06-12 13:00:00,48.64,48.67,48.41,48.43,144656.0,47.5452,47.5746,47.3204,47.34,144656.0
2020-06-12 13:05:00,48.43,48.56,48.39,48.53,124574.0,47.34,47.467,47.3009,47.4377,124574.0
2020-06-12 13:10:00,48.53,48.53,48.33,48.51,142346.0,47.4377,47.4377,47.2422,47.4182,142346.0
2020-06-12 13:15:00,48.5,48.52,48.34,48.49,90827.0,47.4084,47.4279,47.252,47.3986,90827.0
2020-06-12 13:20:00,48.49,48.64,48.32,48.39,150838.0,47.3986,47.5452,47.2324,47.3009,150838.0
2020-06-12 13:25:00,48.37,48.52,48.32,48.39,242852.0,47.2813,47.4279,47.2324,47.3009,242852.0
2020-06-12 13:30:00,48.4,48.46,48.06,48.08,405732.0,47.3106,47.3693,46.9783,46.9978,405732.0
2020-06-12 13:35:00,48.07,48.28,47.8,47.99,439209.0,46.9881,47.1933,46.7241,46.9099,439209.0
2020-06-12 13:40:00,47.99,48.2,47.89,48.0,136776.0,46.9099,47.1151,46.8121,46.9196,136776.0
2020-06-12 13:45:00,48.02,48.06,47.65,47.72,357035.0,46.9392,46.9783,46.5775,46.6459,357035.0
2020-06-12 13:50:00,47.73,47.83,47.48,47.62,561336.0,46.6557,46.7535,46.4113,46.5482,561336.0
2020-06-12 13:55:00,47.61,47.79,47.36,47.38,453350.0,46.5384,46.7144,46.294,46.3136,453350.0
2020-06-12 14:00:00,47.38,47.96,47.37,47.75,251305.0,46.3136,46.8805,46.3038,46.6753,251305.0
2020-06-12 14:05:00,47.74,47.75,47.5,47.63,133360.0,46.6655,46.6753,46.4309,46.558,133360.0
2020-06-12 14:10:00,47.63,48.05,47.63,47.83,260320.0,46.558,46.9685,46.558,46.7535,260320.0
2020-06-12 14:15:00,47.86,47.91,47.67,47.68,170878.0,46.7828,46.8317,46.5971,46.6068,170878.0
2020-06-12 14:20:00,47.71,47.83,47.61,47.72,152895.0,46.6362,46.7535,46.5384,46.6459,152895.0
2020-06-12 14:25:00,47.72,47.96,47.72,47.89,159866.0,46.6459,46.8805,46.6459,46.8121,159866.0
2020-06-12 14:30:00,47.89,48.25,47.85,48.14,206519.0,46.8121,47.164,46.773,47.0565,206519.0
2020-06-12 14:35:00,48.15,48.16,47.87,47.92,114493.0,47.0663,47.076,46.7926,46.8414,114493.0
2020-06-12 14:40:00,47.91,48.01,47.76,47.83,168826.0,46.8317,46.9294,46.685,46.7535,168826.0
2020-06-12 14:45:00,47.82,48.06,47.82,47.94,102108.0,46.7437,46.9783,46.7437,46.861,102108.0
2020-06-12 14:50:00,47.94,48.17,47.88,48.17,128778.0,46.861,47.0858,46.8023,47.0858,128778.0
2020-06-12 14:55:00,48.16,48.23,47.99,48.2,152449.0,47.076,47.1445,46.9099,47.1151,152449.0
2020-06-12 15:00:00,48.2,48.4,48.19,48.28,174536.0,47.1151,47.3106,47.1054,47.1933,174536.0
2020-06-12 15:05:00,48.27,48.48,48.22,48.36,157713.0,47.1836,47.3888,47.1347,47.2715,157713.0
2020-06-12 15:10:00,48.37,48.55,48.35,48.51,152223.0,47.2813,47.4573,47.2618,47.4182,152223.0
2020-06-12 15:15:00,48.51,48.52,48.14,48.32,175496.0,47.4182,47.4279,47.0565,47.2324,175496.0
2020-06-12 15:20:00,48.32,48.34,48.01,48.04,125840.0,47.2324,47.252,46.9294,46.9587,125840.0
2020-06-12 15:25:00,48.04,48.18,47.99,48.14,214947.0,46.9587,47.0956,46.9099,47.0565,214947.0
2020-06-12 15:30:00,48.14,48.31,48.03,48.31,166398.0,47.0565,47.2227,46.949,47.2227,166398.0
2020-06-12 15:35:00,48.31,48.49,48.31,48.44,252449.0,47.2227,47.3986,47.2227,47.3497,252449.0
2020-06-12 15:40:00,48.46,48.53,48.36,48.5,216406.0,47.3693,47.4377,47.2715,47.4084,216406.0
2020-06-12 15:45:00,48.51,48.74,48.5,48.66,273906.0,47.4182,47.643,47.4084,47.5648,273906.0
2020-06-12 15:50:00,48.65,48.82,48.51,48.65,499877.0,47.555,47.7212,47.4182,47.555,499877.0
2020-06-12 15:55:00,48.65,48.8,48.63,48.68,768688.0,47.555,47.7016,47.5355,47.5843,768688.0
2020-06-15 09:30:00,47.45,47.78,47.1,47.31,630166.0,46.382,46.7046,46.0399,46.2452,630166.0
2020-06-15 09:35:00,47.32,48.1,47.3,47.84,387876.0,46.2549,47.0174,46.2354,46.7632,387876.0
2020-06-15 09:40:00,47.82,48.16,47.73,47.92,275634.0,46.7437,47.076,46.6557,46.8414,275634.0
2020-06-15 09:45:00,47.92,48.06,47.64,47.77,282239.0,46.8414,46.9783,46.5677,46.6948,282239.0
2020-06-15 09:50:00,47.77,48.24,47.71,48.17,287917.0,46.6948,47.1542,46.6362,47.0858,287917.0
2020-06-15 09:55:00,48.16,48.29,48.04,48.22,426204.0,47.076,47.2031,46.9587,47.1347,426204.0
2020-06-15 10:00:00,48.21,48.49,48.1,48.31,396134.0,47.1249,47.3986,47.0174,47.2227,396134.0
2020-06-15 10:05:00,48.31,48.66,48.3,48.47,362083.0,47.2227,47.5648,47.2129,47.3791,362083.0
2020-06-15 10:10:00,48.47,48.65,48.36,48.52,228202.0,47.3791,47.555,47.2715,47.4279,228202.0
2020-06-15 10:15:00,48.51,48.69,48.34,48.66,201844.0,47.4182,47.5941,47.252,47.5648,201844.0
2020-06-15 10:20:00,48.66,48.69,48.47,48.58,268970.0,47.5648,47.5941,47.3791,47.4866,268970.0
2020-06-15 10:25:00,48.56,48.68,48.45,48.46,146389.0,47.467,47.5843,47.3595,47.3693,146389.0
2020-06-15 10:30:00,48.45,48.52,48.32,48.5,177852.0,47.3595,47.4279,47.2324,47.4084,177852.0
2020-06-15 10:35:00,48.49,48.58,48.15,48.17,185880.0,47.3986,47.4866,47.0663,47.0858,185880.0
2020-06-15 10:40:00,48.16,48.3,48.06,48.3,174174.0,47.076,47.2129,46.9783,47.2129,174174.0
2020-06-15 10:45:00,48.3,48.46,48.19,48.42,176743.0,47.2129,47.3693,47.1054,47.3302,176743.0
2020-06-15 10:50:00,48.41,48.51,48.31,48.41,155639.0,47.3204,47.4182,47.2227,47.3204,155639.0
2020-06-15 10:55:00,48.4,48.46,48.28,48.3,99961.0,47.3106,47.3693,47.1933,47.2129,99961.0
2020-06-15 11:00:00,48.34,48.58,48.25,48.57,139907.0,47.252,47.4866,47.164,47.4768,139907.0
2020-06-15 11:05:00,48.56,48.67,48.53,48.67,121158.0,47.467,47.5746,47.4377,47.5746,121158.0
2020-06-15 11:10:00,48.66,48.69,48.53,48.63,108893.0,47.5648,47.5941,47.4377,47.5355,108893.0
2020-06-15 11:15:00,48.61,48.61,48.32,48.38,144353.0,47.5159,47.5159,47.2324,47.2911,144353.0
2020-06-15 11:20:00,48.4,48.54,48.3,48.51,96678.0,47.3106,47.4475,47.2129,47.4182,96678.0
2020-06-15 11:25:00,48.52,48.56,48.25,48.39,130790.0,47.4279,47.467,47.164,47.3009,130790.0
2020-06-15 11:30:00,48.39,48.51,48.22,48.22,110392.0,47.3009,47.4182,47.1347,47.1347,110392.0
2020-06-15 11:35:00,48.23,48.4,48.23,48.3,72792.0,47.1445,47.3106,47.1445,47.2129,72792.0
2020-06-15 11:40:00,48.31,48.37,48.19,48.19,69335.0,47.2227,47.2813,47.1054,47.1054,69335.0
2020-06-15 11:45:00,48.2,48.28,48.16,48.23,87210.0,47.1151,47.1933,47.076,47.1445,87210.0
2020-06-15 11:50:00,48.23,48.39,48.13,48.16,113676.0,47.1445,47.3009,47.0467,47.076,113676.0
2020-06-15 11:55:00,48.16,48.43,48.15,48.35,121323.0,47.076,47.34,47.0663,47.2618,121323.0
2020-06-15 12:00:00,48.34,48.58,48.26,48.57,102170.0,47.252,47.4866,47.1738,47.4768,102170.0
2020-06-15 12:05:00,48.57,48.74,48.51,48.65,181302.0,47.4768,47.643,47.4182,47.555,181302.0
2020-06-15 12:10:00,48.65,48.73,48.61,48.65,101138.0,47.555,47.6332,47.5159,47.555,101138.0
2020-06-15 12:15:00,48.66,48.97,48.66,48.9,191238.0,47.5648,47.8678,47.5648,47.7994,191238.0
2020-06-15 12:20:00,48.91,49.02,48.83,48.99,118534.0,47.8092,47.9167,47.731,47.8874,118534.0
2020-06-15 12:25:00,49.0,49.02,48.88,48.92,92945.0,47.8971,47.9167,47.7798,47.8189,92945.0
2020-06-15 12:30:00,48.9,49.0,48.76,48.81,155953.0,47.7994,47.8971,47.6625,47.7114,155953.0
2020-06-15 12:35:00,48.82,48.97,48.82,48.95,107920.0,47.7212,47.8678,47.7212,47.8483,107920.0
2020-06-15 12:40:00,48.94,49.06,48.89,48.96,103447.0,47.8385,47.9558,47.7896,47.858,103447.0
2020-06-15 12:45:00,48.96,49.15,48.94,49.05,142185.0,47.858,48.0438,47.8385,47.946,142185.0
2020-06-15 12:50:00,49.05,49.06,48.91,49.03,104110.0,47.946,47.9558,47.8092,47.9265,104110.0
2020-06-15 12:55:00,49.03,49.17,49.0,49.16,120938.0,47.9265,48.0633,47.8971,48.0535,120938.0
2020-06-15 13:00:00,49.17,49.19,49.03,49.19,122763.0,48.0633,48.0829,47.9265,48.0829,122763.0
2020-06-15 13:05:00,49.19,49.29,49.14,49.29,112561.0,48.0829,48.1806,48.034,48.1806,112561.0
2020-06-15 13:10:00,49.29,49.36,49.22,49.32,149378.0,48.1806,48.249,48.1122,48.2099,149378.0
2020-06-15 13:15:00,49.33,49.49,49.27,49.27,119523.0,48.2197,48.3761,48.1611,48.1611,119523.0
2020-06-15 13:20:00,49.28,49.37,49.17,49.2,110468.0,48.1708,48.2588,48.0633,48.0926,110468.0
2020-06-15 13:25:00,49.2,49.28,49.16,49.21,59988.0,48.0926,48.1708,48.0535,48.1024,59988.0
2020-06-15 13:30:00,49.17,49.22,49.02,49.03,126827.0,48.0633,48.1122,47.9167,47.9265,126827.0
2020-06-15 13:35:00,49.03,49.2,49.02,49.12,120794.0,47.9265,48.0926,47.9167,48.0144,120794.0
2020-06-15 13:40:00,49.11,49.19,48.98,49.04,95269.0,48.0047,48.0829,47.8776,47.9362,95269.0
2020-06-15 13:45:00,49.04,49.04,48.91,48.95,96917.0,47.9362,47.9362,47.8092,47.8483,96917.0
2020-06-15 13:50:00,48.95,49.12,48.95,49.02,134968.0,47.8483,48.0144,47.8483,47.9167,134968.0
2020-06-15 13:55:00,49.03,49.08,48.92,48.93,122518.0,47.9265,47.9753,47.8189,47.8287,122518.0
2020-06-15 14:00:00,48.94,49.55,48.94,49.46,389315.0,47.8385,48.4348,47.8385,48.3468,389315.0
2020-06-15 14:05:00,49.46,49.63,49.37,49.4,295351.0,48.3468,48.513,48.2588,48.2881,295351.0
2020-06-15 14:10:00,49.39,49.5,49.29,49.36,171058.0,48.2784,48.3859,48.1806,48.249,171058.0
2020-06-15 14:15:00,49.36,49.69,49.36,49.66,281859.0,48.249,48.5716,48.249,48.5423,281859.0
2020-06-15 14:20:00,49.64,49.73,49.5,49.63,186827.0,48.5227,48.6107,48.3859,48.513,186827.0
2020-06-15 14:25:00,49.63,49.66,49.46,49.52,200092.0,48.513,48.5423,48.3468,48.4054,200092.0
2020-06-15 14:30:00,49.53,49.64,49.33,49.34,221094.0,48.4152,48.5227,48.2197,48.2295,221094.0
2020-06-15 14:35:00,49.37,49.51,49.37,49.41,136728.0,48.2588,48.3957,48.2588,48.2979,136728.0
2020-06-15 14:40:00,49.41,49.46,49.32,49.34,163793.0,48.2979,48.3468,48.2099,48.2295,163793.0
2020-06-15 14:45:00,49.37,49.53,49.37,49.49,174389.0,48.2588,48.4152,48.2588,48.3761,174389.0
2020-06-15 14:50:00,49.48,49.51,49.3,49.33,157288.0,48.3663,48.3957,48.1904,48.2197,157288.0
2020-06-15 14:55:00,49.34,49.4,49.25,49.27,136727.0,48.2295,48.2881,48.1415,48.1611,136727.0
2020-06-15 15:00:00,49.26,49.47,49.25,49.35,261277.0,48.1513,48.3566,48.1415,48.2393,261277.0
2020-06-15 15:05:00,49.34,49.35,49.23,49.33,131218.0,48.2295,48.2393,48.122,48.2197,131218.0
2020-06-15 15:10:00,49.31,49.38,49.3,49.34,136450.0,48.2002,48.2686,48.1904,48.2295,136450.0
2020-06-15 15:15:00,49.34,49.38,49.23,49.23,122158.0,48.2295,48.2686,48.122,48.122,122158.0
2020-06-15 15:20:00,49.25,49.27,49.06,49.1,161452.0,48.1415,48.1611,47.9558,47.9949,161452.0
2020-06-15 15:25:00,49.11,49.21,48.83,48.86,256873.0,48.0047,48.1024,47.731,47.7603,256873.0
2020-06-15 15:30:00,48.86,48.92,48.69,48.73,247661.0,47.7603,47.8189,47.5941,47.6332,247661.0
2020-06-15 15:35:00,48.72,48.83,48.57,48.71,288690.0,47.6234,47.731,47.4768,47.6137,288690.0
2020-06-15 15:40:00,48.7,48.85,48.6,48.8,230033.0,47.6039,47.7505,47.5061,47.7016,230033.0
2020-06-15 15:45:00,48.8,49.01,48.72,48.93,320342.0,47.7016,47.9069,47.6234,47.8287,320342.0
2020-06-15 15:50:00,48.93,49.16,48.9,49.13,399188.0,47.8287,48.0535,47.7994,48.0242,399188.0
2020-06-15 15:55:00,49.12,49.27,49.09,49.25,710291.0,48.0144,48.1611,47.9851,48.1415,710291.0
2020-06-16 09:30:00,51.16,51.59,51.16,51.29,1183453.0,50.0085,50.4288,50.0085,50.1356,1183453.0
2020-06-16 09:35:00,51.3,51.36,51.05,51.1,428424.0,50.1454,50.204,49.901,49.9499,428424.0
2020-06-16 09:40:00,51.14,51.52,51.07,51.44,482794.0,49.989,50.3604,49.9205,50.2822,482794.0
2020-06-16 09:45:00,51.44,51.57,51.2,51.22,470465.0,50.2822,50.4093,50.0476,50.0672,470465.0
2020-06-16 09:50:00,51.23,51.52,51.21,51.46,305352.0,50.0769,50.3604,50.0574,50.3018,305352.0
2020-06-16 09:55:00,51.47,51.68,51.47,51.52,306713.0,50.3115,50.5168,50.3115,50.3604,306713.0
2020-06-16 10:00:00,51.53,51.67,51.45,51.64,217890.0,50.3702,50.507,50.292,50.4777,217890.0
2020-06-16 10:05:00,51.64,51.79,51.57,51.72,385997.0,50.4777,50.6243,50.4093,50.5559,385997.0
2020-06-16 10:10:00,51.73,52.05,51.67,51.98,434009.0,50.5657,50.8785,50.507,50.8101,434009.0
2020-06-16 10:15:00,51.98,52.15,51.89,51.91,329227.0,50.8101,50.9762,50.7221,50.7416,329227.0
2020-06-16 10:20:00,51.91,51.91,51.62,51.79,283484.0,50.7416,50.7416,50.4582,50.6243,283484.0
2020-06-16 10:25:00,51.79,51.97,51.74,51.91,190546.0,50.6243,50.8003,50.5755,50.7416,190546.0
2020-06-16 10:30:00,51.91,51.98,51.81,51.89,124662.0,50.7416,50.8101,50.6439,50.7221,124662.0
2020-06-16 10:35:00,51.9,51.94,51.31,51.54,387312.0,50.7319,50.771,50.1551,50.38,387312.0
2020-06-16 10:40:00,51.55,51.55,51.15,51.29,319288.0,50.3897,50.3897,49.9987,50.1356,319288.0
2020-06-16 10:45:00,51.28,51.53,51.13,51.51,244590.0,50.1258,50.3702,49.9792,50.3506,244590.0
2020-06-16 10:50:00,51.5,51.51,50.98,51.08,334133.0,50.3409,50.3506,49.8326,49.9303,334133.0
2020-06-16 10:55:00,51.08,51.1,50.36,50.37,554037.0,49.9303,49.9499,49.2265,49.2363,554037.0
2020-06-16 11:00:00,50.36,50.62,49.86,50.61,621067.0,49.2265,49.4807,48.7378,49.4709,621067.0
2020-06-16 11:05:00,50.63,50.87,50.29,50.73,326260.0,49.4904,49.725,49.1581,49.5882,326260.0
2020-06-16 11:10:00,50.73,50.77,50.35,50.66,361196.0,49.5882,49.6273,49.2168,49.5198,361196.0
2020-06-16 11:15:00,50.67,50.89,50.58,50.61,334927.0,49.5295,49.7446,49.4416,49.4709,334927.0
2020-06-16 11:20:00,50.59,50.95,50.56,50.94,211653.0,49.4513,49.8032,49.422,49.7935,211653.0
2020-06-16 11:25:00,50.95,50.96,50.75,50.94,150023.0,49.8032,49.813,49.6077,49.7935,150023.0
2020-06-16 11:30:00,50.93,51.14,50.82,51.03,281752.0,49.7837,49.989,49.6762,49.8814,281752.0
2020-06-16 11:35:00,51.04,51.12,50.79,50.9,161760.0,49.8912,49.9694,49.6468,49.7544,161760.0
2020-06-16 11:40:00,50.91,51.1,50.86,51.04,132513.0,49.7641,49.9499,49.7153,49.8912,132513.0
2020-06-16 11:45:00,51.05,51.25,50.98,51.25,170180.0,49.901,50.0965,49.8326,50.0965,170180.0
2020-06-16 11:50:00,51.26,51.33,51.07,51.09,123775.0,50.1063,50.1747,49.9205,49.9401,123775.0
2020-06-16 11:55:00,51.11,51.13,50.79,50.89,180882.0,49.9596,49.9792,49.6468,49.7446,180882.0
2020-06-16 12:00:00,50.9,50.97,50.66,50.79,129694.0,49.7544,49.8228,49.5198,49.6468,129694.0
2020-06-16 12:05:00,50.79,50.8,50.6,50.71,128406.0,49.6468,49.6566,49.4611,49.5686,128406.0
2020-06-16 12:10:00,50.74,50.87,50.62,50.84,112221.0,49.598,49.725,49.4807,49.6957,112221.0
2020-06-16 12:15:00,50.84,50.9,50.69,50.8,66314.0,49.6957,49.7544,49.5491,49.6566,66314.0
2020-06-16 12:20:00,50.83,50.86,50.71,50.75,66483.0,49.6859,49.7153,49.5686,49.6077,66483.0
2020-06-16 12:25:00,50.76,50.94,50.71,50.9,78492.0,49.6175,49.7935,49.5686,49.7544,78492.0
2020-06-16 12:30:00,50.9,51.12,50.9,51.08,169679.0,49.7544,49.9694,49.7544,49.9303,169679.0
2020-06-16 12:35:00,51.08,51.23,51.02,51.09,164639.0,49.9303,50.0769,49.8717,49.9401,164639.0
2020-06-16 12:40:00,51.09,51.28,51.05,51.23,138361.0,49.9401,50.1258,49.901,50.0769,138361.0
2020-06-16 12:45:00,51.24,51.25,51.09,51.12,104705.0,50.0867,50.0965,49.9401,49.9694,104705.0
2020-06-16 12:50:00,51.13,51.2,51.07,51.08,46411.0,49.9792,50.0476,49.9205,49.9303,46411.0
2020-06-16 12:55:00,51.09,51.12,50.99,51.07,94425.0,49.9401,49.9694,49.8423,49.9205,94425.0
2020-06-16 13:00:00,51.07,51.19,50.99,51.0,89673.0,49.9205,50.0378,49.8423,49.8521,89673.0
2020-06-16 13:05:00,50.99,51.07,50.94,51.03,107703.0,49.8423,49.9205,49.7935,49.8814,107703.0
2020-06-16 13:10:00,51.03,51.06,50.91,51.01,83466.0,49.8814,49.9108,49.7641,49.8619,83466.0
2020-06-16 13:15:00,51.03,51.1,50.99,51.08,81082.0,49.8814,49.9499,49.8423,49.9303,81082.0
2020-06-16 13:20:00,51.08,51.08,50.93,50.97,66609.0,49.9303,49.9303,49.7837,49.8228,66609.0
2020-06-16 13:25:00,50.97,51.0,50.92,50.94,63599.0,49.8228,49.8521,49.7739,49.7935,63599.0
2020-06-16 13:30:00,50.94,50.98,50.81,50.87,122257.0,49.7935,49.8326,49.6664,49.725,122257.0
2020-06-16 13:35:00,50.86,50.86,50.72,50.75,103896.0,49.7153,49.7153,49.5784,49.6077,103896.0
2020-06-16 13:40:00,50.75,50.96,50.74,50.95,85181.0,49.6077,49.813,49.598,49.8032,85181.0
2020-06-16 13:45:00,50.96,50.98,50.81,50.82,60729.0,49.813,49.8326,49.6664,49.6762,60729.0
2020-06-16 13:50:00,50.82,50.88,50.61,50.65,134008.0,49.6762,49.7348,49.4709,49.51,134008.0
2020-06-16 13:55:00,50.64,50.75,50.55,50.7,103157.0,49.5002,49.6077,49.4122,49.5589,103157.0
2020-06-16 14:00:00,50.7,50.86,50.7,50.85,96636.0,49.5589,49.7153,49.5589,49.7055,96636.0
2020-06-16 14:05:00,50.84,50.88,50.8,50.86,60225.0,49.6957,49.7348,49.6566,49.7153,60225.0
2020-06-16 14:10:00,50.85,51.04,50.82,51.03,91799.0,49.7055,49.8912,49.6762,49.8814,91799.0
2020-06-16 14:15:00,51.04,51.16,50.99,51.03,144504.0,49.8912,50.0085,49.8423,49.8814,144504.0
2020-06-16 14:20:00,51.06,51.11,50.68,50.95,311245.0,49.9108,49.9596,49.5393,49.8032,311245.0
2020-06-16 14:25:00,50.93,50.97,50.82,50.95,104059.0,49.7837,49.8228,49.6762,49.8032,104059.0
2020-06-16 14:30:00,50.96,51.14,50.95,50.98,137893.0,49.813,49.989,49.8032,49.8326,137893.0
2020-06-16 14:35:00,50.98,51.15,50.92,51.01,91777.0,49.8326,49.9987,49.7739,49.8619,91777.0
2020-06-16 14:40:00,51.01,51.06,50.91,50.97,44247.0,49.8619,49.9108,49.7641,49.8228,44247.0
2020-06-16 14:45:00,50.98,51.03,50.87,51.03,68080.0,49.8326,49.8814,49.725,49.8814,68080.0
2020-06-16 14:50:00,51.01,51.07,50.87,51.02,60036.0,49.8619,49.9205,49.725,49.8717,60036.0
2020-06-16 14:55:00,51.03,51.07,50.93,50.98,58679.0,49.8814,49.9205,49.7837,49.8326,58679.0
2020-06-16 15:00:00,50.97,51.02,50.83,50.87,104522.0,49.8228,49.8717,49.6859,49.725,104522.0
2020-06-16 15:05:00,50.87,50.91,50.62,50.65,113846.0,49.725,49.7641,49.4807,49.51,113846.0
2020-06-16 15:10:00,50.64,50.77,50.63,50.73,92893.0,49.5002,49.6273,49.4904,49.5882,92893.0
2020-06-16 15:15:00,50.71,50.73,50.48,50.56,229689.0,49.5686,49.5882,49.3438,49.422,229689.0
2020-06-16 15:20:00,50.56,50.98,50.56,50.91,252375.0,49.422,49.8326,49.422,49.7641,252375.0
2020-06-16 15:25:00,50.92,51.05,50.92,50.98,157309.0,49.7739,49.901,49.7739,49.8326,157309.0
2020-06-16 15:30:00,50.98,51.14,50.88,51.08,222201.0,49.8326,49.989,49.7348,49.9303,222201.0
2020-06-16 15:35:00,51.07,51.07,50.8,50.86,172364.0,49.9205,49.9205,49.6566,49.7153,172364.0
2020-06-16 15:40:00,50.85,50.99,50.73,50.82,181686.0,49.7055,49.8423,49.5882,49.6762,181686.0
2020-06-16 15:45:00,50.81,50.92,50.64,50.79,215582.0,49.6664,49.7739,49.5002,49.6468,215582.0
2020-06-16 15:50:00,50.79,50.99,50.72,50.79,365628.0,49.6468,49.8423,49.5784,49.6468,365628.0
2020-06-16 15:55:00,50.79,51.05,50.73,51.02,793119.0,49.6468,49.901,49.5882,49.8717,793119.0
2020-06-17 09:30:00,51.3,51.51,50.96,51.32,542303.0,50.1454,50.3506,49.813,50.1649,542303.0
2020-06-17 09:35:00,51.32,51.37,51.06,51.11,239431.0,50.1649,50.2138,49.9108,49.9596,239431.0
2020-06-17 09:40:00,51.11,51.36,51.01,51.33,275132.0,49.9596,50.204,49.8619,50.1747,275132.0
2020-06-17 09:45:00,51.33,51.39,51.19,51.36,192658.0,50.1747,50.2333,50.0378,50.204,192658.0
2020-06-17 09:50:00,51.35,51.4,51.12,51.17,170773.0,50.1942,50.2431,49.9694,50.0183,170773.0
2020-06-17 09:55:00,51.18,51.18,50.85,50.98,333883.0,50.0281,50.0281,49.7055,49.8326,333883.0
2020-06-17 10:00:00,50.97,51.13,50.9,50.91,278617.0,49.8228,49.9792,49.7544,49.7641,278617.0
2020-06-17 10:05:00,50.92,51.13,50.84,50.96,181715.0,49.7739,49.9792,49.6957,49.813,181715.0
2020-06-17 10:10:00,50.97,51.0,50.79,50.88,221295.0,49.8228,49.8521,49.6468,49.7348,221295.0
2020-06-17 10:15:00,50.89,51.08,50.64,50.72,322789.0,49.7446,49.9303,49.5002,49.5784,322789.0
2020-06-17 10:20:00,50.72,50.85,50.58,50.61,237944.0,49.5784,49.7055,49.4416,49.4709,237944.0
2020-06-17 10:25:00,50.61,50.77,50.53,50.75,248983.0,49.4709,49.6273,49.3927,49.6077,248983.0
2020-06-17 10:30:00,50.76,51.05,50.65,50.96,262977.0,49.6175,49.901,49.51,49.813,262977.0
2020-06-17 10:35:00,50.96,51.04,50.87,51.0,140950.0,49.813,49.8912,49.725,49.8521,140950.0
2020-06-17 10:40:00,51.0,51.05,50.86,51.04,154592.0,49.8521,49.901,49.7153,49.8912,154592.0
2020-06-17 10:45:00,51.05,51.08,50.91,51.03,156247.0,49.901,49.9303,49.7641,49.8814,156247.0
2020-06-17 10:50:00,51.03,51.26,50.99,51.23,223555.0,49.8814,50.1063,49.8423,50.0769,223555.0
2020-06-17 10:55:00,51.24,51.3,51.18,51.22,142849.0,50.0867,50.1454,50.0281,50.0672,142849.0
2020-06-17 11:00:00,51.21,51.27,51.12,51.17,176044.0,50.0574,50.116,49.9694,50.0183,176044.0
2020-06-17 11:05:00,51.17,51.29,51.1,51.2,139754.0,50.0183,50.1356,49.9499,50.0476,139754.0
2020-06-17 11:10:00,51.21,51.29,51.06,51.11,149898.0,50.0574,50.1356,49.9108,49.9596,149898.0
2020-06-17 11:15:00,51.12,51.29,51.05,51.18,152188.0,49.9694,50.1356,49.901,50.0281,152188.0
2020-06-17 11:20:00,51.2,51.21,51.1,51.2,110889.0,50.0476,50.0574,49.9499,50.0476,110889.0
2020-06-17 11:25:00,51.21,51.36,51.18,51.35,163776.0,50.0574,50.204,50.0281,50.1942,163776.0
2020-06-17 11:30:00,51.35,51.37,51.24,51.32,149664.0,50.1942,50.2138,50.0867,50.1649,149664.0
2020-06-17 11:35:00,51.32,51.37,51.28,51.3,62226.0,50.1649,50.2138,50.1258,50.1454,62226.0
2020-06-17 11:40:00,51.3,51.4,51.29,51.35,98149.0,50.1454,50.2431,50.1356,50.1942,98149.0
2020-06-17 11:45:00,51.34,51.38,51.05,51.06,147211.0,50.1845,50.2236,49.901,49.9108,147211.0
2020-06-17 11:50:00,51.06,51.11,50.99,51.02,159520.0,49.9108,49.9596,49.8423,49.8717,159520.0
2020-06-17 11:55:00,51.03,51.21,51.03,51.16,152122.0,49.8814,50.0574,49.8814,50.0085,152122.0
2020-06-17 12:00:00,51.16,51.25,51.15,51.24,54188.0,50.0085,50.0965,49.9987,50.0867,54188.0
2020-06-17 12:05:00,51.25,51.27,51.18,51.2,92592.0,50.0965,50.116,50.0281,50.0476,92592.0
2020-06-17 12:10:00,51.21,51.22,51.13,51.16,44627.0,50.0574,50.0672,49.9792,50.0085,44627.0
2020-06-17 12:15:00,51.16,51.28,51.13,51.16,95605.0,50.0085,50.1258,49.9792,50.0085,95605.0
2020-06-17 12:20:00,51.17,51.17,51.04,51.1,73642.0,50.0183,50.0183,49.8912,49.9499,73642.0
2020-06-17 12:25:00,51.1,51.16,51.0,51.03,66463.0,49.9499,50.0085,49.8521,49.8814,66463.0
2020-06-17 12:30:00,51.03,51.24,51.02,51.16,114718.0,49.8814,50.0867,49.8717,50.0085,114718.0
2020-06-17 12:35:00,51.17,51.24,51.15,51.23,81293.0,50.0183,50.0867,49.9987,50.0769,81293.0
2020-06-17 12:40:00,51.22,51.23,51.14,51.21,46491.0,50.0672,50.0769,49.989,50.0574,46491.0
2020-06-17 12:45:00,51.21,51.29,51.2,51.25,55318.0,50.0574,50.1356,50.0476,50.0965,55318.0
2020-06-17 12:50:00,51.25,51.27,51.2,51.23,43197.0,50.0965,50.116,50.0476,50.0769,43197.0
2020-06-17 12:55:00,51.23,51.26,51.16,51.23,72704.0,50.0769,50.1063,50.0085,50.0769,72704.0
2020-06-17 13:00:00,51.24,51.39,51.23,51.39,116453.0,50.0867,50.2333,50.0769,50.2333,116453.0
2020-06-17 13:05:00,51.39,51.43,51.31,51.33,78811.0,50.2333,50.2724,50.1551,50.1747,78811.0
2020-06-17 13:10:00,51.33,51.33,51.27,51.29,61468.0,50.1747,50.1747,50.116,50.1356,61468.0
2020-06-17 13:15:00,51.29,51.34,51.2,51.21,65895.0,50.1356,50.1845,50.0476,50.0574,65895.0
2020-06-17 13:20:00,51.22,51.26,51.2,51.22,61056.0,50.0672,50.1063,50.0476,50.0672,61056.0
2020-06-17 13:25:00,51.23,51.33,51.23,51.25,84584.0,50.0769,50.1747,50.0769,50.0965,84584.0
2020-06-17 13:30:00,51.24,51.29,51.17,51.23,80598.0,50.0867,50.1356,50.0183,50.0769,80598.0
2020-06-17 13:35:00,51.23,51.33,51.2,51.33,52347.0,50.0769,50.1747,50.0476,50.1747,52347.0
2020-06-17 13:40:00,51.32,51.42,51.3,51.36,74563.0,50.1649,50.2627,50.1454,50.204,74563.0
2020-06-17 13:45:00,51.36,51.39,51.32,51.38,63611.0,50.204,50.2333,50.1649,50.2236,63611.0
2020-06-17 13:50:00,51.38,51.43,51.34,51.43,86852.0,50.2236,50.2724,50.1845,50.2724,86852.0
2020-06-17 13:55:00,51.43,51.44,51.31,51.32,89450.0,50.2724,50.2822,50.1551,50.1649,89450.0
2020-06-17 14:00:00,51.31,51.36,51.26,51.3,100402.0,50.1551,50.204,50.1063,50.1454,100402.0
2020-06-17 14:05:00,51.3,51.39,51.29,51.37,53645.0,50.1454,50.2333,50.1356,50.2138,53645.0
2020-06-17 14:10:00,51.36,51.41,51.26,51.29,128607.0,50.204,50.2529,50.1063,50.1356,128607.0
2020-06-17 14:15:00,51.3,51.32,51.23,51.25,43372.0,50.1454,50.1649,50.0769,50.0965,43372.0
2020-06-17 14:20:00,51.26,51.32,51.25,51.29,32877.0,50.1063,50.1649,50.0965,50.1356,32877.0
2020-06-17 14:25:00,51.29,51.32,51.21,51.29,106905.0,50.1356,50.1649,50.0574,50.1356,106905.0
2020-06-17 14:30:00,51.29,51.37,51.28,51.34,148516.0,50.1356,50.2138,50.1258,50.1845,148516.0
2020-06-17 14:35:00,51.35,51.4,51.34,51.36,50205.0,50.1942,50.2431,50.1845,50.204,50205.0
2020-06-17 14:40:00,51.36,51.51,51.36,51.47,289816.0,50.204,50.3506,50.204,50.3115,289816.0
2020-06-17 14:45:00,51.47,51.5,51.43,51.48,70897.0,50.3115,50.3409,50.2724,50.3213,70897.0
2020-06-17 14:50:00,51.48,51.51,51.37,51.41,143865.0,50.3213,50.3506,50.2138,50.2529,143865.0
2020-06-17 14:55:00,51.42,51.46,51.32,51.34,92994.0,50.2627,50.3018,50.1649,50.1845,92994.0
2020-06-17 15:00:00,51.33,51.33,51.16,51.2,138293.0,50.1747,50.1747,50.0085,50.0476,138293.0
2020-06-17 15:05:00,51.2,51.27,51.11,51.25,142707.0,50.0476,50.116,49.9596,50.0965,142707.0
2020-06-17 15:10:00,51.25,51.27,51.15,51.24,135431.0,50.0965,50.116,49.9987,50.0867,135431.0
2020-06-17 15:15:00,51.25,51.3,51.09,51.09,134897.0,50.0965,50.1454,49.9401,49.9401,134897.0
2020-06-17 15:20:00,51.09,51.11,50.92,50.96,204556.0,49.9401,49.9596,49.7739,49.813,204556.0
2020-06-17 15:25:00,50.97,51.02,50.82,50.95,164207.0,49.8228,49.8717,49.6762,49.8032,164207.0
2020-06-17 15:30:00,50.95,51.04,50.83,51.01,139672.0,49.8032,49.8912,49.6859,49.8619,139672.0
2020-06-17 15:35:00,51.02,51.1,50.97,51.07,162599.0,49.8717,49.9499,49.8228,49.9205,162599.0
2020-06-17 15:40:00,51.07,51.08,50.76,50.85,249544.0,49.9205,49.9303,49.6175,49.7055,249544.0
2020-06-17 15:45:00,50.85,51.05,50.84,50.91,306958.0,49.7055,49.901,49.6957,49.7641,306958.0
2020-06-17 15:50:00,50.9,51.08,50.88,51.0,269926.0,49.7544,49.9303,49.7348,49.8521,269926.0
2020-06-17 15:55:00,51.0,51.07,50.92,50.97,481030.0,49.8521,49.9205,49.7739,49.8228,481030.0
2020-06-18 09:30:00,50.58,50.77,50.26,50.26,537704.0,49.4416,49.6273,49.1288,49.1288,537704.0
2020-06-18 09:35:00,50.26,50.57,50.13,50.49,274752.0,49.1288,49.4318,49.0017,49.3536,274752.0
2020-06-18 09:40:00,50.49,50.7,50.37,50.51,281771.0,49.3536,49.5589,49.2363,49.3731,281771.0
2020-06-18 09:45:00,50.53,50.6,50.33,50.52,297857.0,49.3927,49.4611,49.1972,49.3829,297857.0
2020-06-18 09:50:00,50.51,50.51,50.17,50.21,276701.0,49.3731,49.3731,49.0408,49.0799,276701.0
2020-06-18 09:55:00,50.21,50.34,50.12,50.23,214384.0,49.0799,49.207,48.9919,49.0995,214384.0
2020-06-18 10:00:00,50.25,50.41,50.22,50.4,199769.0,49.119,49.2754,49.0897,49.2656,199769.0
2020-06-18 10:05:00,50.42,50.67,50.42,50.61,248091.0,49.2852,49.5295,49.2852,49.4709,248091.0
2020-06-18 10:10:00,50.61,50.66,50.47,50.56,178019.0,49.4709,49.5198,49.334,49.422,178019.0
2020-06-18 10:15:00,50.58,50.67,50.47,50.65,151434.0,49.4416,49.5295,49.334,49.51,151434.0
2020-06-18 10:20:00,50.65,50.72,50.5,50.58,210708.0,49.51,49.5784,49.3634,49.4416,210708.0
2020-06-18 10:25:00,50.58,50.68,50.55,50.65,89861.0,49.4416,49.5393,49.4122,49.51,89861.0
2020-06-18 10:30:00,50.67,50.76,50.45,50.74,208264.0,49.5295,49.6175,49.3145,49.598,208264.0
2020-06-18 10:35:00,50.75,50.98,50.74,50.9,305203.0,49.6077,49.8326,49.598,49.7544,305203.0
2020-06-18 10:40:00,50.89,50.92,50.75,50.84,103548.0,49.7446,49.7739,49.6077,49.6957,103548.0
2020-06-18 10:45:00,50.85,50.94,50.78,50.81,146875.0,49.7055,49.7935,49.6371,49.6664,146875.0
2020-06-18 10:50:00,50.83,50.84,50.62,50.7,156175.0,49.6859,49.6957,49.4807,49.5589,156175.0
2020-06-18 10:55:00,50.7,51.03,50.69,51.02,150986.0,49.5589,49.8814,49.5491,49.8717,150986.0
2020-06-18 11:00:00,51.02,51.04,50.87,50.92,138628.0,49.8717,49.8912,49.725,49.7739,138628.0
2020-06-18 11:05:00,50.92,50.98,50.87,50.93,76044.0,49.7739,49.8326,49.725,49.7837,76044.0
2020-06-18 11:10:00,50.92,50.93,50.82,50.87,77771.0,49.7739,49.7837,49.6762,49.725,77771.0
2020-06-18 11:15:00,50.86,50.95,50.83,50.83,76811.0,49.7153,49.8032,49.6859,49.6859,76811.0
2020-06-18 11:20:00,50.84,50.9,50.78,50.9,86765.0,49.6957,49.7544,49.6371,49.7544,86765.0
2020-06-18 11:25:00,50.89,50.95,50.78,50.86,102098.0,49.7446,49.8032,49.6371,49.7153,102098.0
2020-06-18 11:30:00,50.84,50.89,50.69,50.75,85149.0,49.6957,49.7446,49.5491,49.6077,85149.0
2020-06-18 11:35:00,50.77,50.78,50.64,50.69,114084.0,49.6273,49.6371,49.5002,49.5491,114084.0
2020-06-18 11:40:00,50.68,50.76,50.64,50.72,80764.0,49.5393,49.6175,49.5002,49.5784,80764.0
2020-06-18 11:45:00,50.71,50.8,50.69,50.75,63773.0,49.5686,49.6566,49.5491,49.6077,63773.0
2020-06-18 11:50:00,50.74,50.74,50.51,50.6,93823.0,49.598,49.598,49.3731,49.4611,93823.0
2020-06-18 11:55:00,50.6,50.62,50.52,50.58,74754.0,49.4611,49.4807,49.3829,49.4416,74754.0
2020-06-18 12:00:00,50.57,50.62,50.41,50.48,111130.0,49.4318,49.4807,49.2754,49.3438,111130.0
2020-06-18 12:05:00,50.5,50.53,50.44,50.47,58202.0,49.3634,49.3927,49.3047,49.334,58202.0
2020-06-18 12:10:00,50.47,50.49,50.42,50.47,162024.0,49.334,49.3536,49.2852,49.334,162024.0
2020-06-18 12:15:00,50.47,50.5,50.41,50.42,86677.0,49.334,49.3634,49.2754,49.2852,86677.0
2020-06-18 12:20:00,50.42,50.53,50.42,50.5,60510.0,49.2852,49.3927,49.2852,49.3634,60510.0
2020-06-18 12:25:00,50.5,50.58,50.46,50.53,142440.0,49.3634,49.4416,49.3243,49.3927,142440.0
2020-06-18 12:30:00,50.53,50.53,50.44,50.47,58171.0,49.3927,49.3927,49.3047,49.334,58171.0
2020-06-18 12:35:00,50.47,50.49,50.38,50.44,68855.0,49.334,49.3536,49.2461,49.3047,68855.0
2020-06-18 12:40:00,50.44,50.49,50.39,50.43,59298.0,49.3047,49.3536,49.2559,49.2949,59298.0
2020-06-18 12:45:00,50.42,50.46,50.4,50.43,67201.0,49.2852,49.3243,49.2656,49.2949,67201.0
2020-06-18 12:50:00,50.42,50.47,50.38,50.39,106426.0,49.2852,49.334,49.2461,49.2559,106426.0
2020-06-18 12:55:00,50.39,50.46,50.37,50.41,79927.0,49.2559,49.3243,49.2363,49.2754,79927.0
2020-06-18 13:00:00,50.41,50.54,50.41,50.45,65390.0,49.2754,49.4025,49.2754,49.3145,65390.0
2020-06-18 13:05:00,50.45,50.5,50.41,50.48,81629.0,49.3145,49.3634,49.2754,49.3438,81629.0
2020-06-18 13:10:00,50.48,50.53,50.38,50.44,138234.0,49.3438,49.3927,49.2461,49.3047,138234.0
2020-06-18 13:15:00,50.44,50.46,50.37,50.43,62090.0,49.3047,49.3243,49.2363,49.2949,62090.0
2020-06-18 13:20:00,50.45,50.45,50.37,50.4,47073.0,49.3145,49.3145,49.2363,49.2656,47073.0
2020-06-18 13:25:00,50.39,50.41,50.32,50.33,66704.0,49.2559,49.2754,49.1874,49.1972,66704.0
2020-06-18 13:30:00,50.34,50.34,50.25,50.3,133594.0,49.207,49.207,49.119,49.1679,133594.0
2020-06-18 13:35:00,50.3,50.35,50.27,50.34,53045.0,49.1679,49.2168,49.1386,49.207,53045.0
2020-06-18 13:40:00,50.34,50.37,50.27,50.28,64267.0,49.207,49.2363,49.1386,49.1483,64267.0
2020-06-18 13:45:00,50.28,50.32,50.26,50.31,45181.0,49.1483,49.1874,49.1288,49.1777,45181.0
2020-06-18 13:50:00,50.31,50.36,50.31,50.34,72156.0,49.1777,49.2265,49.1777,49.207,72156.0
2020-06-18 13:55:00,50.35,50.37,50.31,50.33,44963.0,49.2168,49.2363,49.1777,49.1972,44963.0
2020-06-18 14:00:00,50.33,50.34,50.2,50.23,136915.0,49.1972,49.207,49.0701,49.0995,136915.0
2020-06-18 14:05:00,50.23,50.25,50.17,50.18,98602.0,49.0995,49.119,49.0408,49.0506,98602.0
2020-06-18 14:10:00,50.18,50.27,50.17,50.24,99191.0,49.0506,49.1386,49.0408,49.1092,99191.0
2020-06-18 14:15:00,50.25,50.28,50.2,50.27,70830.0,49.119,49.1483,49.0701,49.1386,70830.0
2020-06-18 14:20:00,50.27,50.29,50.24,50.26,41148.0,49.1386,49.1581,49.1092,49.1288,41148.0
2020-06-18 14:25:00,50.26,50.29,50.23,50.25,45522.0,49.1288,49.1581,49.0995,49.119,45522.0
2020-06-18 14:30:00,50.25,50.33,50.17,50.2,130341.0,49.119,49.1972,49.0408,49.0701,130341.0
2020-06-18 14:35:00,50.2,50.22,50.15,50.17,95061.0,49.0701,49.0897,49.0213,49.0408,95061.0
2020-06-18 14:40:00,50.16,50.19,50.06,50.09,148411.0,49.031,49.0604,48.9333,48.9626,148411.0
2020-06-18 14:45:00,50.09,50.15,50.07,50.11,78017.0,48.9626,49.0213,48.9431,48.9822,78017.0
2020-06-18 14:50:00,50.12,50.32,50.12,50.3,161903.0,48.9919,49.1874,48.9919,49.1679,161903.0
2020-06-18 14:55:00,50.29,50.3,50.16,50.18,107104.0,49.1581,49.1679,49.031,49.0506,107104.0
2020-06-18 15:00:00,50.18,50.22,50.12,50.15,106086.0,49.0506,49.0897,48.9919,49.0213,106086.0
2020-06-18 15:05:00,50.14,50.18,50.11,50.17,120126.0,49.0115,49.0506,48.9822,49.0408,120126.0
2020-06-18 15:10:00,50.17,50.17,50.02,50.04,239691.0,49.0408,49.0408,48.8942,48.9137,239691.0
2020-06-18 15:15:00,50.04,50.13,50.02,50.09,115377.0,48.9137,49.0017,48.8942,48.9626,115377.0
2020-06-18 15:20:00,50.1,50.19,50.08,50.18,155663.0,48.9724,49.0604,48.9528,49.0506,155663.0
2020-06-18 15:25:00,50.19,50.22,50.16,50.21,109892.0,49.0604,49.0897,49.031,49.0799,109892.0
2020-06-18 15:30:00,50.21,50.31,50.17,50.26,201793.0,49.0799,49.1777,49.0408,49.1288,201793.0
2020-06-18 15:35:00,50.27,50.38,50.26,50.37,124156.0,49.1386,49.2461,49.1288,49.2363,124156.0
2020-06-18 15:40:00,50.36,50.37,50.27,50.35,145075.0,49.2265,49.2363,49.1386,49.2168,145075.0
2020-06-18 15:45:00,50.34,50.38,50.26,50.32,159715.0,49.207,49.2461,49.1288,49.1874,159715.0
2020-06-18 15:50:00,50.33,50.52,50.26,50.5,336353.0,49.1972,49.3829,49.1288,49.3634,336353.0
2020-06-18 15:55:00,50.5,50.54,50.42,50.48,446178.0,49.3634,49.4025,49.2852,49.3438,446178.0
2020-06-19 09:30:00,51.12,51.55,51.11,51.32,1675918.0,49.9694,50.3897,49.9596,50.1649,1675918.0
2020-06-19 09:35:00,51.33,51.71,51.25,51.71,516180.0,50.1747,50.5461,50.0965,50.5461,516180.0
2020-06-19 09:40:00,51.72,52.08,51.71,51.93,1076979.0,50.5559,50.9078,50.5461,50.7612,1076979.0
2020-06-19 09:45:00,51.93,52.28,51.89,52.22,766456.0,50.7612,51.1033,50.7221,51.0447,766456.0
2020-06-19 09:50:00,52.22,52.4,52.16,52.35,462618.0,51.0447,51.2206,50.986,51.1717,462618.0
2020-06-19 09:55:00,52.35,52.5,52.25,52.42,563573.0,51.1717,51.3184,51.074,51.2402,563573.0
2020-06-19 10:00:00,52.42,52.45,52.23,52.31,416074.0,51.2402,51.2695,51.0544,51.1326,416074.0
2020-06-19 10:05:00,52.3,52.49,52.17,52.49,362478.0,51.1229,51.3086,50.9958,51.3086,362478.0
2020-06-19 10:10:00,52.5,52.63,52.41,52.61,372503.0,51.3184,51.4454,51.2304,51.4259,372503.0
2020-06-19 10:15:00,52.62,52.75,52.53,52.55,470525.0,51.4357,51.5627,51.3477,51.3672,470525.0
2020-06-19 10:20:00,52.55,52.67,52.47,52.5,282508.0,51.3672,51.4845,51.289,51.3184,282508.0
2020-06-19 10:25:00,52.49,52.52,52.27,52.39,284493.0,51.3086,51.3379,51.0935,51.2108,284493.0
2020-06-19 10:30:00,52.4,52.46,52.23,52.3,156650.0,51.2206,51.2793,51.0544,51.1229,156650.0
2020-06-19 10:35:00,52.3,52.42,52.29,52.36,197080.0,51.1229,51.2402,51.1131,51.1815,197080.0
2020-06-19 10:40:00,52.36,52.37,52.2,52.24,170973.0,51.1815,51.1913,51.0251,51.0642,170973.0
2020-06-19 10:45:00,52.25,52.28,52.16,52.26,207808.0,51.074,51.1033,50.986,51.0838,207808.0
2020-06-19 10:50:00,52.28,52.29,52.09,52.17,180420.0,51.1033,51.1131,50.9176,50.9958,180420.0
2020-06-19 10:55:00,52.18,52.22,52.02,52.21,244400.0,51.0056,51.0447,50.8492,51.0349,244400.0
2020-06-19 11:00:00,52.22,52.39,52.2,52.37,199390.0,51.0447,51.2108,51.0251,51.1913,199390.0
2020-06-19 11:05:00,52.36,52.39,52.26,52.32,99210.0,51.1815,51.2108,51.0838,51.1424,99210.0
2020-06-19 11:10:00,52.31,52.39,52.25,52.32,100874.0,51.1326,51.2108,51.074,51.1424,100874.0
2020-06-19 11:15:00,52.32,52.32,52.15,52.2,158165.0,51.1424,51.1424,50.9762,51.0251,158165.0
2020-06-19 11:20:00,52.18,52.39,52.1,52.38,251306.0,51.0056,51.2108,50.9274,51.2011,251306.0
2020-06-19 11:25:00,52.38,52.38,52.17,52.21,166756.0,51.2011,51.2011,50.9958,51.0349,166756.0
2020-06-19 11:30:00,52.21,52.23,52.14,52.19,131790.0,51.0349,51.0544,50.9665,51.0153,131790.0
2020-06-19 11:35:00,52.18,52.2,52.06,52.1,134180.0,51.0056,51.0251,50.8883,50.9274,134180.0
2020-06-19 11:40:00,52.09,52.18,52.08,52.14,90974.0,50.9176,51.0056,50.9078,50.9665,90974.0
2020-06-19 11:45:00,52.14,52.22,52.09,52.14,170386.0,50.9665,51.0447,50.9176,50.9665,170386.0
2020-06-19 11:50:00,52.14,52.16,52.07,52.15,60743.0,50.9665,50.986,50.898,50.9762,60743.0
2020-06-19 11:55:00,52.14,52.19,51.97,52.0,176373.0,50.9665,51.0153,50.8003,50.8296,176373.0
2020-06-19 12:00:00,52.0,52.03,51.76,51.77,266140.0,50.8296,50.8589,50.595,50.6048,266140.0
2020-06-19 12:05:00,51.77,51.86,51.72,51.82,181708.0,50.6048,50.6928,50.5559,50.6537,181708.0
2020-06-19 12:10:00,51.83,51.92,51.56,51.57,196995.0,50.6634,50.7514,50.3995,50.4093,196995.0
2020-06-19 12:15:00,51.57,51.65,51.1,51.14,472338.0,50.4093,50.4875,49.9499,49.989,472338.0
2020-06-19 12:20:00,51.14,51.36,51.03,51.08,318561.0,49.989,50.204,49.8814,49.9303,318561.0
2020-06-19 12:25:00,51.07,51.45,51.03,51.45,203345.0,49.9205,50.292,49.8814,50.292,203345.0
2020-06-19 12:30:00,51.44,51.59,51.4,51.41,213044.0,50.2822,50.4288,50.2431,50.2529,213044.0
2020-06-19 12:35:00,51.42,51.45,51.31,51.38,118054.0,50.2627,50.292,50.1551,50.2236,118054.0
2020-06-19 12:40:00,51.39,51.59,51.32,51.55,230758.0,50.2333,50.4288,50.1649,50.3897,230758.0
2020-06-19 12:45:00,51.54,51.59,51.45,51.57,92231.0,50.38,50.4288,50.292,50.4093,92231.0
2020-06-19 12:50:00,51.57,51.65,51.53,51.55,170530.0,50.4093,50.4875,50.3702,50.3897,170530.0
2020-06-19 12:55:00,51.55,51.84,51.54,51.82,159865.0,50.3897,50.6732,50.38,50.6537,159865.0
2020-06-19 13:00:00,51.83,51.83,51.61,51.66,154517.0,50.6634,50.6634,50.4484,50.4973,154517.0
2020-06-19 13:05:00,51.65,51.67,51.5,51.5,93746.0,50.4875,50.507,50.3409,50.3409,93746.0
2020-06-19 13:10:00,51.51,51.63,51.48,51.58,100925.0,50.3506,50.4679,50.3213,50.4191,100925.0
2020-06-19 13:15:00,51.59,51.6,51.42,51.47,90330.0,50.4288,50.4386,50.2627,50.3115,90330.0
2020-06-19 13:20:00,51.46,51.46,51.16,51.17,123610.0,50.3018,50.3018,50.0085,50.0183,123610.0
2020-06-19 13:25:00,51.17,51.24,51.15,51.16,150007.0,50.0183,50.0867,49.9987,50.0085,150007.0
2020-06-19 13:30:00,51.16,51.17,51.03,51.07,158285.0,50.0085,50.0183,49.8814,49.9205,158285.0
2020-06-19 13:35:00,51.06,51.34,51.06,51.34,151471.0,49.9108,50.1845,49.9108,50.1845,151471.0
2020-06-19 13:40:00,51.33,51.37,51.25,51.36,100952.0,50.1747,50.2138,50.0965,50.204,100952.0
2020-06-19 13:45:00,51.37,51.4,51.14,51.29,172140.0,50.2138,50.2431,49.989,50.1356,172140.0
2020-06-19 13:50:00,51.3,51.36,51.18,51.22,84656.0,50.1454,50.204,50.0281,50.0672,84656.0
2020-06-19 13:55:00,51.22,51.31,51.05,51.06,108207.0,50.0672,50.1551,49.901,49.9108,108207.0
2020-06-19 14:00:00,51.06,51.24,50.98,51.0,354164.0,49.9108,50.0867,49.8326,49.8521,354164.0
2020-06-19 14:05:00,51.0,51.1,50.9,51.02,308123.0,49.8521,49.9499,49.7544,49.8717,308123.0
2020-06-19 14:10:00,51.01,51.01,50.86,50.91,185263.0,49.8619,49.8619,49.7153,49.7641,185263.0
2020-06-19 14:15:00,50.9,51.03,50.85,50.92,178960.0,49.7544,49.8814,49.7055,49.7739,178960.0
2020-06-19 14:20:00,50.93,51.09,50.93,51.05,160558.0,49.7837,49.9401,49.7837,49.901,160558.0
2020-06-19 14:25:00,51.06,51.09,50.82,50.88,146183.0,49.9108,49.9401,49.6762,49.7348,146183.0
2020-06-19 14:30:00,50.88,51.18,50.78,51.17,233151.0,49.7348,50.0281,49.6371,50.0183,233151.0
2020-06-19 14:35:00,51.17,51.22,51.13,51.15,185939.0,50.0183,50.0672,49.9792,49.9987,185939.0
2020-06-19 14:40:00,51.14,51.25,51.09,51.21,116042.0,49.989,50.0965,49.9401,50.0574,116042.0
2020-06-19 14:45:00,51.2,51.32,51.13,51.15,144786.0,50.0476,50.1649,49.9792,49.9987,144786.0
2020-06-19 14:50:00,51.16,51.3,51.11,51.25,109446.0,50.0085,50.1454,49.9596,50.0965,109446.0
2020-06-19 14:55:00,51.24,51.36,51.2,51.28,127918.0,50.0867,50.204,50.0476,50.1258,127918.0
2020-06-19 15:00:00,51.27,51.3,51.21,51.23,89264.0,50.116,50.1454,50.0574,50.0769,89264.0
2020-06-19 15:05:00,51.22,51.24,51.15,51.17,117182.0,50.0672,50.0867,49.9987,50.0183,117182.0
2020-06-19 15:10:00,51.18,51.31,51.06,51.29,164562.0,50.0281,50.1551,49.9108,50.1356,164562.0
2020-06-19 15:15:00,51.28,51.46,51.28,51.36,214844.0,50.1258,50.3018,50.1258,50.204,214844.0
2020-06-19 15:20:00,51.36,51.44,51.3,51.41,107484.0,50.204,50.2822,50.1454,50.2529,107484.0
2020-06-19 15:25:00,51.41,51.42,51.24,51.27,130335.0,50.2529,50.2627,50.0867,50.116,130335.0
2020-06-19 15:30:00,51.27,51.38,51.22,51.37,170343.0,50.116,50.2236,50.0672,50.2138,170343.0
2020-06-19 15:35:00,51.37,51.43,51.25,51.26,223309.0,50.2138,50.2724,50.0965,50.1063,223309.0
2020-06-19 15:40:00,51.26,51.36,51.24,51.34,132345.0,50.1063,50.204,50.0867,50.1845,132345.0
2020-06-19 15:45:00,51.33,51.37,51.0,51.0,407325.0,50.1747,50.2138,49.8521,49.8521,407325.0
2020-06-19 15:50:00,51.01,51.06,50.75,50.94,829651.0,49.8619,49.9108,49.6077,49.7935,829651.0
2020-06-19 15:55:00,50.93,50.99,50.82,50.83,1265750.0,49.7837,49.8423,49.6762,49.6859,1265750.0
2020-06-22 09:30:00,51.15,51.4,50.56,50.64,739419.0,49.9987,50.2431,49.422,49.5002,739419.0
2020-06-22 09:35:00,50.61,50.89,50.55,50.58,454188.0,49.4709,49.7446,49.4122,49.4416,454188.0
2020-06-22 09:40:00,50.59,50.83,50.43,50.45,469630.0,49.4513,49.6859,49.2949,49.3145,469630.0
2020-06-22 09:45:00,50.44,50.62,50.36,50.56,338454.0,49.3047,49.4807,49.2265,49.422,338454.0
2020-06-22 09:50:00,50.57,50.74,50.52,50.65,244523.0,49.4318,49.598,49.3829,49.51,244523.0
2020-06-22 09:55:00,50.64,50.9,50.58,50.86,292069.0,49.5002,49.7544,49.4416,49.7153,292069.0
2020-06-22 10:00:00,50.87,51.19,50.81,51.17,437635.0,49.725,50.0378,49.6664,50.0183,437635.0
2020-06-22 10:05:00,51.17,51.17,50.8,50.86,218920.0,50.0183,50.0183,49.6566,49.7153,218920.0
2020-06-22 10:10:00,50.86,50.91,50.7,50.71,275287.0,49.7153,49.7641,49.5589,49.5686,275287.0
2020-06-22 10:15:00,50.71,50.78,50.62,50.64,165076.0,49.5686,49.6371,49.4807,49.5002,165076.0
2020-06-22 10:20:00,50.65,50.8,50.65,50.72,159553.0,49.51,49.6566,49.51,49.5784,159553.0
2020-06-22 10:25:00,50.73,50.93,50.65,50.84,196007.0,49.5882,49.7837,49.51,49.6957,196007.0
2020-06-22 10:30:00,50.84,50.87,50.57,50.57,193487.0,49.6957,49.725,49.4318,49.4318,193487.0
2020-06-22 10:35:00,50.58,50.66,50.55,50.63,173542.0,49.4416,49.5198,49.4122,49.4904,173542.0
2020-06-22 10:40:00,50.64,50.81,50.64,50.78,116976.0,49.5002,49.6664,49.5002,49.6371,116976.0
2020-06-22 10:45:00,50.79,50.91,50.76,50.77,151402.0,49.6468,49.7641,49.6175,49.6273,151402.0
2020-06-22 10:50:00,50.75,50.79,50.61,50.66,122782.0,49.6077,49.6468,49.4709,49.5198,122782.0
2020-06-22 10:55:00,50.65,50.69,50.36,50.36,238120.0,49.51,49.5491,49.2265,49.2265,238120.0
2020-06-22 11:00:00,50.36,50.41,50.24,50.38,324567.0,49.2265,49.2754,49.1092,49.2461,324567.0
2020-06-22 11:05:00,50.38,50.46,50.36,50.44,126218.0,49.2461,49.3243,49.2265,49.3047,126218.0
2020-06-22 11:10:00,50.44,50.57,50.43,50.56,118656.0,49.3047,49.4318,49.2949,49.422,118656.0
2020-06-22 11:15:00,50.56,50.7,50.55,50.69,125640.0,49.422,49.5589,49.4122,49.5491,125640.0
2020-06-22 11:20:00,50.7,50.73,50.59,50.66,133811.0,49.5589,49.5882,49.4513,49.5198,133811.0
2020-06-22 11:25:00,50.65,50.71,50.59,50.66,81176.0,49.51,49.5686,49.4513,49.5198,81176.0
2020-06-22 11:30:00,50.66,50.67,50.48,50.55,103863.0,49.5198,49.5295,49.3438,49.4122,103863.0
2020-06-22 11:35:00,50.55,50.64,50.49,50.63,51435.0,49.4122,49.5002,49.3536,49.4904,51435.0
2020-06-22 11:40:00,50.62,50.67,50.57,50.58,68285.0,49.4807,49.5295,49.4318,49.4416,68285.0
2020-06-22 11:45:00,50.57,50.67,50.56,50.59,73525.0,49.4318,49.5295,49.422,49.4513,73525.0
2020-06-22 11:50:00,50.59,50.68,50.52,50.53,115797.0,49.4513,49.5393,49.3829,49.3927,115797.0
2020-06-22 11:55:00,50.53,50.59,50.52,50.56,52304.0,49.3927,49.4513,49.3829,49.422,52304.0
2020-06-22 12:00:00,50.57,50.84,50.56,50.82,134482.0,49.4318,49.6957,49.422,49.6762,134482.0
2020-06-22 12:05:00,50.83,50.85,50.77,50.83,77108.0,49.6859,49.7055,49.6273,49.6859,77108.0
2020-06-22 12:10:00,50.85,50.99,50.8,50.94,129585.0,49.7055,49.8423,49.6566,49.7935,129585.0
2020-06-22 12:15:00,50.95,51.06,50.93,51.03,141027.0,49.8032,49.9108,49.7837,49.8814,141027.0
2020-06-22 12:20:00,51.02,51.05,50.95,50.97,102462.0,49.8717,49.901,49.8032,49.8228,102462.0
2020-06-22 12:25:00,50.97,51.09,50.95,51.03,136140.0,49.8228,49.9401,49.8032,49.8814,136140.0
2020-06-22 12:30:00,51.03,51.08,50.96,51.04,73024.0,49.8814,49.9303,49.813,49.8912,73024.0
2020-06-22 12:35:00,51.05,51.14,51.04,51.11,92740.0,49.901,49.989,49.8912,49.9596,92740.0
2020-06-22 12:40:00,51.11,51.15,51.07,51.14,79666.0,49.9596,49.9987,49.9205,49.989,79666.0
2020-06-22 12:45:00,51.14,51.18,51.07,51.11,152344.0,49.989,50.0281,49.9205,49.9596,152344.0
2020-06-22 12:50:00,51.12,51.16,50.96,50.97,164210.0,49.9694,50.0085,49.813,49.8228,164210.0
2020-06-22 12:55:00,50.97,51.08,50.93,51.02,145141.0,49.8228,49.9303,49.7837,49.8717,145141.0
2020-06-22 13:00:00,51.04,51.08,51.02,51.04,117618.0,49.8912,49.9303,49.8717,49.8912,117618.0
2020-06-22 13:05:00,51.04,51.06,50.96,51.02,83804.0,49.8912,49.9108,49.813,49.8717,83804.0
2020-06-22 13:10:00,51.03,51.03,50.94,50.98,82647.0,49.8814,49.8814,49.7935,49.8326,82647.0
2020-06-22 13:15:00,50.98,51.03,50.96,51.03,64869.0,49.8326,49.8814,49.813,49.8814,64869.0
2020-06-22 13:20:00,51.04,51.07,50.96,51.01,164216.0,49.8912,49.9205,49.813,49.8619,164216.0
2020-06-22 13:25:00,51.02,51.05,50.96,50.98,70100.0,49.8717,49.901,49.813,49.8326,70100.0
2020-06-22 13:30:00,50.98,51.0,50.91,50.95,118386.0,49.8326,49.8521,49.7641,49.8032,118386.0
2020-06-22 13:35:00,50.95,50.98,50.88,50.93,57468.0,49.8032,49.8326,49.7348,49.7837,57468.0
2020-06-22 13:40:00,50.94,51.0,50.94,50.98,83026.0,49.7935,49.8521,49.7935,49.8326,83026.0
2020-06-22 13:45:00,50.98,51.11,50.97,51.07,229871.0,49.8326,49.9596,49.8228,49.9205,229871.0
2020-06-22 13:50:00,51.07,51.08,51.03,51.07,65052.0,49.9205,49.9303,49.8814,49.9205,65052.0
2020-06-22 13:55:00,51.07,51.18,51.04,51.18,142946.0,49.9205,50.0281,49.8912,50.0281,142946.0
2020-06-22 14:00:00,51.18,51.18,50.89,50.94,262303.0,50.0281,50.0281,49.7446,49.7935,262303.0
2020-06-22 14:05:00,50.96,51.0,50.93,50.96,116236.0,49.813,49.8521,49.7837,49.813,116236.0
2020-06-22 14:10:00,50.96,50.97,50.75,50.78,184285.0,49.813,49.8228,49.6077,49.6371,184285.0
2020-06-22 14:15:00,50.78,50.88,50.77,50.83,84965.0,49.6371,49.7348,49.6273,49.6859,84965.0
2020-06-22 14:20:00,50.83,50.86,50.78,50.86,129546.0,49.6859,49.7153,49.6371,49.7153,129546.0
2020-06-22 14:25:00,50.85,50.92,50.82,50.86,79923.0,49.7055,49.7739,49.6762,49.7153,79923.0
2020-06-22 14:30:00,50.86,50.91,50.8,50.89,99768.0,49.7153,49.7641,49.6566,49.7446,99768.0
2020-06-22 14:35:00,50.89,51.0,50.86,50.96,111361.0,49.7446,49.8521,49.7153,49.813,111361.0
2020-06-22 14:40:00,50.95,51.02,50.93,50.96,108342.0,49.8032,49.8717,49.7837,49.813,108342.0
2020-06-22 14:45:00,50.95,51.06,50.93,51.06,97268.0,49.8032,49.9108,49.7837,49.9108,97268.0
2020-06-22 14:50:00,51.06,51.14,51.03,51.13,160259.0,49.9108,49.989,49.8814,49.9792,160259.0
2020-06-22 14:55:00,51.13,51.15,51.1,51.13,137529.0,49.9792,49.9987,49.9499,49.9792,137529.0
2020-06-22 15:00:00,51.13,51.18,51.06,51.15,96625.0,49.9792,50.0281,49.9108,49.9987,96625.0
2020-06-22 15:05:00,51.14,51.15,51.06,51.09,99010.0,49.989,49.9987,49.9108,49.9401,99010.0
2020-06-22 15:10:00,51.09,51.14,50.96,50.96,122078.0,49.9401,49.989,49.813,49.813,122078.0
2020-06-22 15:15:00,50.97,51.0,50.88,50.92,111763.0,49.8228,49.8521,49.7348,49.7739,111763.0
2020-06-22 15:20:00,50.9,50.94,50.76,50.78,165660.0,49.7544,49.7935,49.6175,49.6371,165660.0
2020-06-22 15:25:00,50.79,50.85,50.76,50.83,91868.0,49.6468,49.7055,49.6175,49.6859,91868.0
2020-06-22 15:30:00,50.84,50.88,50.81,50.85,113110.0,49.6957,49.7348,49.6664,49.7055,113110.0
2020-06-22 15:35:00,50.83,50.87,50.73,50.86,120794.0,49.6859,49.725,49.5882,49.7153,120794.0
2020-06-22 15:40:00,50.86,50.96,50.8,50.96,149202.0,49.7153,49.813,49.6566,49.813,149202.0
2020-06-22 15:45:00,50.96,51.02,50.91,50.96,183269.0,49.813,49.8717,49.7641,49.813,183269.0
2020-06-22 15:50:00,50.95,51.1,50.91,51.09,292733.0,49.8032,49.9499,49.7641,49.9401,292733.0
2020-06-22 15:55:00,51.1,51.2,51.05,51.15,708470.0,49.9499,50.0476,49.901,49.9987,708470.0
2020-06-23 09:30:00,50.65,50.89,50.0,50.11,1492920.0,49.51,49.7446,48.8746,48.9822,1492920.0
2020-06-23 09:35:00,50.12,50.45,50.07,50.34,892703.0,48.9919,49.3145,48.9431,49.207,892703.0
2020-06-23 09:40:00,50.34,50.38,50.01,50.14,585373.0,49.207,49.2461,48.8844,49.0115,585373.0
2020-06-23 09:45:00,50.13,50.27,50.05,50.08,398442.0,49.0017,49.1386,48.9235,48.9528,398442.0
2020-06-23 09:50:00,50.08,50.14,49.6,49.68,1465155.0,48.9528,49.0115,48.4836,48.5618,1465155.0
2020-06-23 09:55:00,49.67,49.85,49.63,49.8,815179.0,48.5521,48.728,48.513,48.6791,815179.0
2020-06-23 10:00:00,49.8,49.82,49.56,49.75,708793.0,48.6791,48.6987,48.4445,48.6303,708793.0
2020-06-23 10:05:00,49.75,49.93,49.59,49.93,354102.0,48.6303,48.8062,48.4739,48.8062,354102.0
2020-06-23 10:10:00,49.93,50.11,49.87,50.02,386208.0,48.8062,48.9822,48.7476,48.8942,386208.0
2020-06-23 10:15:00,50.03,50.13,49.89,50.08,450970.0,48.904,49.0017,48.7671,48.9528,450970.0
2020-06-23 10:20:00,50.08,50.16,49.83,49.87,282476.0,48.9528,49.031,48.7085,48.7476,282476.0
2020-06-23 10:25:00,49.87,50.11,49.79,50.1,339735.0,48.7476,48.9822,48.6694,48.9724,339735.0
2020-06-23 10:30:00,50.1,50.13,49.95,50.03,281392.0,48.9724,49.0017,48.8258,48.904,281392.0
2020-06-23 10:35:00,50.02,50.04,49.88,49.93,176533.0,48.8942,48.9137,48.7573,48.8062,176533.0
2020-06-23 10:40:00,49.93,49.99,49.75,49.76,210628.0,48.8062,48.8649,48.6303,48.64,210628.0
2020-06-23 10:45:00,49.77,49.81,49.58,49.79,419668.0,48.6498,48.6889,48.4641,48.6694,419668.0
2020-06-23 10:50:00,49.79,49.97,49.74,49.96,247895.0,48.6694,48.8453,48.6205,48.8355,247895.0
2020-06-23 10:55:00,49.96,50.02,49.92,50.0,166966.0,48.8355,48.8942,48.7964,48.8746,166966.0
2020-06-23 11:00:00,49.98,50.11,49.84,50.06,387344.0,48.8551,48.9822,48.7182,48.9333,387344.0
2020-06-23 11:05:00,50.07,50.07,49.95,50.03,132147.0,48.9431,48.9431,48.8258,48.904,132147.0
2020-06-23 11:10:00,50.02,50.07,49.9,49.91,157159.0,48.8942,48.9431,48.7769,48.7867,157159.0
2020-06-23 11:15:00,49.91,50.0,49.85,49.88,152425.0,48.7867,48.8746,48.728,48.7573,152425.0
2020-06-23 11:20:00,49.88,49.98,49.81,49.95,279213.0,48.7573,48.8551,48.6889,48.8258,279213.0
2020-06-23 11:25:00,49.95,49.98,49.84,49.97,145997.0,48.8258,48.8551,48.7182,48.8453,145997.0
2020-06-23 11:30:00,49.97,49.99,49.87,49.94,123577.0,48.8453,48.8649,48.7476,48.816,123577.0
2020-06-23 11:35:00,49.95,49.96,49.78,49.87,170897.0,48.8258,48.8355,48.6596,48.7476,170897.0
2020-06-23 11:40:00,49.87,49.87,49.8,49.82,134695.0,48.7476,48.7476,48.6791,48.6987,134695.0
2020-06-23 11:45:00,49.81,49.87,49.8,49.81,92621.0,48.6889,48.7476,48.6791,48.6889,92621.0
2020-06-23 11:50:00,49.81,49.9,49.75,49.86,136009.0,48.6889,48.7769,48.6303,48.7378,136009.0
2020-06-23 11:55:00,49.86,50.0,49.86,49.99,140203.0,48.7378,48.8746,48.7378,48.8649,140203.0
2020-06-23 12:00:00,50.0,50.2,50.0,50.19,453452.0,48.8746,49.0701,48.8746,49.0604,453452.0
2020-06-23 12:05:00,50.19,50.26,50.13,50.21,224067.0,49.0604,49.1288,49.0017,49.0799,224067.0
2020-06-23 12:10:00,50.22,50.24,50.12,50.14,170070.0,49.0897,49.1092,48.9919,49.0115,170070.0
2020-06-23 12:15:00,50.14,50.2,50.11,50.15,175846.0,49.0115,49.0701,48.9822,49.0213,175846.0
2020-06-23 12:20:00,50.15,50.17,50.02,50.08,134987.0,49.0213,49.0408,48.8942,48.9528,134987.0
2020-06-23 12:25:00,50.09,50.12,50.01,50.09,100392.0,48.9626,48.9919,48.8844,48.9626,100392.0
2020-06-23 12:30:00,50.1,50.15,50.01,50.02,100979.0,48.9724,49.0213,48.8844,48.8942,100979.0
2020-06-23 12:35:00,50.02,50.12,50.0,50.1,87639.0,48.8942,48.9919,48.8746,48.9724,87639.0
2020-06-23 12:40:00,50.09,50.09,49.98,50.04,68374.0,48.9626,48.9626,48.8551,48.9137,68374.0
2020-06-23 12:45:00,50.05,50.1,50.01,50.09,73155.0,48.9235,48.9724,48.8844,48.9626,73155.0
2020-06-23 12:50:00,50.08,50.08,49.97,49.98,127914.0,48.9528,48.9528,48.8453,48.8551,127914.0
2020-06-23 12:55:00,49.98,50.08,49.92,50.05,143908.0,48.8551,48.9528,48.7964,48.9235,143908.0
2020-06-23 13:00:00,50.05,50.09,50.01,50.06,80057.0,48.9235,48.9626,48.8844,48.9333,80057.0
2020-06-23 13:05:00,50.06,50.12,50.03,50.08,77579.0,48.9333,48.9919,48.904,48.9528,77579.0
2020-06-23 13:10:00,50.09,50.09,50.05,50.05,59700.0,48.9626,48.9626,48.9235,48.9235,59700.0
2020-06-23 13:15:00,50.05,50.06,49.99,50.03,74779.0,48.9235,48.9333,48.8649,48.904,74779.0
2020-06-23 13:20:00,50.03,50.12,50.02,50.07,108354.0,48.904,48.9919,48.8942,48.9431,108354.0
2020-06-23 13:25:00,50.08,50.11,50.05,50.1,52848.0,48.9528,48.9822,48.9235,48.9724,52848.0
2020-06-23 13:30:00,50.09,50.18,50.09,50.15,111637.0,48.9626,49.0506,48.9626,49.0213,111637.0
2020-06-23 13:35:00,50.16,50.2,50.15,50.19,124950.0,49.031,49.0701,49.0213,49.0604,124950.0
2020-06-23 13:40:00,50.19,50.2,50.04,50.09,115644.0,49.0604,49.0701,48.9137,48.9626,115644.0
2020-06-23 13:45:00,50.08,50.18,50.06,50.14,79871.0,48.9528,49.0506,48.9333,49.0115,79871.0
2020-06-23 13:50:00,50.14,50.19,49.94,50.09,224444.0,49.0115,49.0604,48.816,48.9626,224444.0
2020-06-23 13:55:00,50.1,50.15,50.06,50.12,61762.0,48.9724,49.0213,48.9333,48.9919,61762.0
2020-06-23 14:00:00,50.11,50.11,49.95,49.97,155351.0,48.9822,48.9822,48.8258,48.8453,155351.0
2020-06-23 14:05:00,49.97,49.99,49.93,49.98,130793.0,48.8453,48.8649,48.8062,48.8551,130793.0
2020-06-23 14:10:00,49.99,49.99,49.89,49.93,113488.0,48.8649,48.8649,48.7671,48.8062,113488.0
2020-06-23 14:15:00,49.92,49.97,49.9,49.94,82700.0,48.7964,48.8453,48.7769,48.816,82700.0
2020-06-23 14:20:00,49.94,50.0,49.93,49.95,78490.0,48.816,48.8746,48.8062,48.8258,78490.0
2020-06-23 14:25:00,49.95,50.01,49.93,49.97,147035.0,48.8258,48.8844,48.8062,48.8453,147035.0
2020-06-23 14:30:00,49.98,49.99,49.92,49.96,69471.0,48.8551,48.8649,48.7964,48.8355,69471.0
2020-06-23 14:35:00,49.95,50.01,49.94,49.98,67671.0,48.8258,48.8844,48.816,48.8551,67671.0
2020-06-23 14:40:00,49.98,50.04,49.91,49.97,71862.0,48.8551,48.9137,48.7867,48.8453,71862.0
2020-06-23 14:45:00,49.98,49.98,49.81,49.86,128137.0,48.8551,48.8551,48.6889,48.7378,128137.0
2020-06-23 14:50:00,49.87,49.94,49.83,49.92,82920.0,48.7476,48.816,48.7085,48.7964,82920.0
2020-06-23 14:55:00,49.92,49.95,49.86,49.88,83788.0,48.7964,48.8258,48.7378,48.7573,83788.0
2020-06-23 15:00:00,49.87,49.9,49.78,49.86,150942.0,48.7476,48.7769,48.6596,48.7378,150942.0
2020-06-23 15:05:00,49.86,49.9,49.8,49.87,129216.0,48.7378,48.7769,48.6791,48.7476,129216.0
2020-06-23 15:10:00,49.87,49.89,49.73,49.78,183704.0,48.7476,48.7671,48.6107,48.6596,183704.0
2020-06-23 15:15:00,49.78,49.86,49.77,49.83,101063.0,48.6596,48.7378,48.6498,48.7085,101063.0
2020-06-23 15:20:00,49.82,49.84,49.72,49.75,191198.0,48.6987,48.7182,48.6009,48.6303,191198.0
2020-06-23 15:25:00,49.76,49.8,49.66,49.72,218983.0,48.64,48.6791,48.5423,48.6009,218983.0
2020-06-23 15:30:00,49.72,49.76,49.63,49.74,198382.0,48.6009,48.64,48.513,48.6205,198382.0
2020-06-23 15:35:00,49.73,49.84,49.72,49.81,184237.0,48.6107,48.7182,48.6009,48.6889,184237.0
2020-06-23 15:40:00,49.81,49.86,49.71,49.84,217622.0,48.6889,48.7378,48.5912,48.7182,217622.0
2020-06-23 15:45:00,49.84,49.85,49.7,49.73,278534.0,48.7182,48.728,48.5814,48.6107,278534.0
2020-06-23 15:50:00,49.73,49.94,49.59,49.91,621761.0,48.6107,48.816,48.4739,48.7867,621761.0
2020-06-23 15:55:00,49.91,49.97,49.83,49.84,794735.0,48.7867,48.8453,48.7085,48.7182,794735.0
2020-06-24 09:30:00,49.65,49.8,49.33,49.36,517149.0,48.5325,48.6791,48.2197,48.249,517149.0
2020-06-24 09:35:00,49.36,49.84,49.36,49.77,407439.0,48.249,48.7182,48.249,48.6498,407439.0
2020-06-24 09:40:00,49.77,49.95,49.7,49.94,269694.0,48.6498,48.8258,48.5814,48.816,269694.0
2020-06-24 09:45:00,49.95,50.1,49.76,49.84,327073.0,48.8258,48.9724,48.64,48.7182,327073.0
2020-06-24 09:50:00,49.85,49.93,49.62,49.65,276850.0,48.728,48.8062,48.5032,48.5325,276850.0
2020-06-24 09:55:00,49.65,49.79,49.38,49.45,249690.0,48.5325,48.6694,48.2686,48.337,249690.0
2020-06-24 10:00:00,49.44,49.6,49.24,49.28,359314.0,48.3272,48.4836,48.1317,48.1708,359314.0
2020-06-24 10:05:00,49.26,49.55,49.26,49.38,240437.0,48.1513,48.4348,48.1513,48.2686,240437.0
2020-06-24 10:10:00,49.39,49.68,49.35,49.59,160802.0,48.2784,48.5618,48.2393,48.4739,160802.0
2020-06-24 10:15:00,49.59,49.66,49.32,49.41,184371.0,48.4739,48.5423,48.2099,48.2979,184371.0
2020-06-24 10:20:00,49.42,49.44,49.32,49.42,173472.0,48.3077,48.3272,48.2099,48.3077,173472.0
2020-06-24 10:25:00,49.43,49.51,49.41,49.44,190403.0,48.3175,48.3957,48.2979,48.3272,190403.0
2020-06-24 10:30:00,49.45,49.46,49.14,49.17,348297.0,48.337,48.3468,48.034,48.0633,348297.0
2020-06-24 10:35:00,49.17,49.34,49.11,49.19,269519.0,48.0633,48.2295,48.0047,48.0829,269519.0
2020-06-24 10:40:00,49.19,49.31,49.18,49.29,154637.0,48.0829,48.2002,48.0731,48.1806,154637.0
2020-06-24 10:45:00,49.29,49.33,49.19,49.29,120638.0,48.1806,48.2197,48.0829,48.1806,120638.0
2020-06-24 10:50:00,49.29,49.44,49.2,49.22,124916.0,48.1806,48.3272,48.0926,48.1122,124916.0
2020-06-24 10:55:00,49.24,49.36,49.24,49.26,79521.0,48.1317,48.249,48.1317,48.1513,79521.0
2020-06-24 11:00:00,49.23,49.27,49.1,49.22,234154.0,48.122,48.1611,47.9949,48.1122,234154.0
2020-06-24 11:05:00,49.21,49.23,48.92,48.95,311090.0,48.1024,48.122,47.8189,47.8483,311090.0
2020-06-24 11:10:00,48.95,49.0,48.71,48.77,417570.0,47.8483,47.8971,47.6137,47.6723,417570.0
2020-06-24 11:15:00,48.78,48.85,48.67,48.72,301119.0,47.6821,47.7505,47.5746,47.6234,301119.0
2020-06-24 11:20:00,48.73,48.75,48.58,48.66,306070.0,47.6332,47.6528,47.4866,47.5648,306070.0
2020-06-24 11:25:00,48.67,48.76,48.45,48.62,542339.0,47.5746,47.6625,47.3595,47.5257,542339.0
2020-06-24 11:30:00,48.62,48.77,48.45,48.53,915056.0,47.5257,47.6723,47.3595,47.4377,915056.0
2020-06-24 11:35:00,48.53,48.55,48.21,48.21,188688.0,47.4377,47.4573,47.1249,47.1249,188688.0
2020-06-24 11:40:00,48.21,48.34,48.12,48.13,203290.0,47.1249,47.252,47.0369,47.0467,203290.0
2020-06-24 11:45:00,48.14,48.3,48.06,48.08,215512.0,47.0565,47.2129,46.9783,46.9978,215512.0
2020-06-24 11:50:00,48.09,48.23,48.07,48.17,149468.0,47.0076,47.1445,46.9881,47.0858,149468.0
2020-06-24 11:55:00,48.17,48.31,48.11,48.3,135951.0,47.0858,47.2227,47.0272,47.2129,135951.0
2020-06-24 12:00:00,48.3,48.42,48.22,48.38,158141.0,47.2129,47.3302,47.1347,47.2911,158141.0
2020-06-24 12:05:00,48.39,48.39,48.19,48.22,204539.0,47.3009,47.3009,47.1054,47.1347,204539.0
2020-06-24 12:10:00,48.22,48.41,48.19,48.35,136020.0,47.1347,47.3204,47.1054,47.2618,136020.0
2020-06-24 12:15:00,48.35,48.54,48.33,48.52,153882.0,47.2618,47.4475,47.2422,47.4279,153882.0
2020-06-24 12:20:00,48.51,48.51,48.32,48.37,141164.0,47.4182,47.4182,47.2324,47.2813,141164.0
2020-06-24 12:25:00,48.36,48.39,48.25,48.31,137658.0,47.2715,47.3009,47.164,47.2227,137658.0
2020-06-24 12:30:00,48.32,48.34,48.14,48.15,135148.0,47.2324,47.252,47.0565,47.0663,135148.0
2020-06-24 12:35:00,48.15,48.27,48.14,48.26,118075.0,47.0663,47.1836,47.0565,47.1738,118075.0
2020-06-24 12:40:00,48.26,48.54,48.22,48.48,211778.0,47.1738,47.4475,47.1347,47.3888,211778.0
2020-06-24 12:45:00,48.47,48.58,48.43,48.45,132095.0,47.3791,47.4866,47.34,47.3595,132095.0
2020-06-24 12:50:00,48.44,48.48,48.4,48.44,121224.0,47.3497,47.3888,47.3106,47.3497,121224.0
2020-06-24 12:55:00,48.44,48.6,48.43,48.59,144726.0,47.3497,47.5061,47.34,47.4964,144726.0
2020-06-24 13:00:00,48.59,48.61,48.51,48.58,72011.0,47.4964,47.5159,47.4182,47.4866,72011.0
2020-06-24 13:05:00,48.58,48.65,48.52,48.57,81712.0,47.4866,47.555,47.4279,47.4768,81712.0
2020-06-24 13:10:00,48.57,48.63,48.46,48.47,140685.0,47.4768,47.5355,47.3693,47.3791,140685.0
2020-06-24 13:15:00,48.48,48.65,48.46,48.63,92406.0,47.3888,47.555,47.3693,47.5355,92406.0
2020-06-24 13:20:00,48.61,48.61,48.46,48.46,88869.0,47.5159,47.5159,47.3693,47.3693,88869.0
2020-06-24 13:25:00,48.47,48.48,48.37,48.37,122671.0,47.3791,47.3888,47.2813,47.2813,122671.0
2020-06-24 13:30:00,48.37,48.38,48.25,48.28,126050.0,47.2813,47.2911,47.164,47.1933,126050.0
2020-06-24 13:35:00,48.28,48.37,48.25,48.32,100463.0,47.1933,47.2813,47.164,47.2324,100463.0
2020-06-24 13:40:00,48.32,48.35,48.27,48.31,103029.0,47.2324,47.2618,47.1836,47.2227,103029.0
2020-06-24 13:45:00,48.31,48.34,48.21,48.33,203030.0,47.2227,47.252,47.1249,47.2422,203030.0
2020-06-24 13:50:00,48.33,48.38,48.23,48.37,106591.0,47.2422,47.2911,47.1445,47.2813,106591.0
2020-06-24 13:55:00,48.37,48.4,48.21,48.34,128180.0,47.2813,47.3106,47.1249,47.252,128180.0
2020-06-24 14:00:00,48.32,48.39,48.02,48.15,209957.0,47.2324,47.3009,46.9392,47.0663,209957.0
2020-06-24 14:05:00,48.15,48.4,48.15,48.37,129664.0,47.0663,47.3106,47.0663,47.2813,129664.0
2020-06-24 14:10:00,48.36,48.38,48.28,48.33,84357.0,47.2715,47.2911,47.1933,47.2422,84357.0
2020-06-24 14:15:00,48.33,48.46,48.32,48.38,115250.0,47.2422,47.3693,47.2324,47.2911,115250.0
2020-06-24 14:20:00,48.37,48.44,48.33,48.37,63893.0,47.2813,47.3497,47.2422,47.2813,63893.0
2020-06-24 14:25:00,48.37,48.5,48.33,48.5,100013.0,47.2813,47.4084,47.2422,47.4084,100013.0
2020-06-24 14:30:00,48.5,48.54,48.42,48.52,106792.0,47.4084,47.4475,47.3302,47.4279,106792.0
2020-06-24 14:35:00,48.52,48.52,48.4,48.45,134082.0,47.4279,47.4279,47.3106,47.3595,134082.0
2020-06-24 14:40:00,48.47,48.52,48.25,48.26,243136.0,47.3791,47.4279,47.164,47.1738,243136.0
2020-06-24 14:45:00,48.27,48.37,48.26,48.29,118764.0,47.1836,47.2813,47.1738,47.2031,118764.0
2020-06-24 14:50:00,48.28,48.32,48.18,48.28,131911.0,47.1933,47.2324,47.0956,47.1933,131911.0
2020-06-24 14:55:00,48.28,48.38,48.18,48.21,135185.0,47.1933,47.2911,47.0956,47.1249,135185.0
2020-06-24 15:00:00,48.22,48.42,48.22,48.38,173683.0,47.1347,47.3302,47.1347,47.2911,173683.0
2020-06-24 15:05:00,48.38,48.38,48.21,48.25,171233.0,47.2911,47.2911,47.1249,47.164,171233.0
2020-06-24 15:10:00,48.25,48.47,48.18,48.41,219727.0,47.164,47.3791,47.0956,47.3204,219727.0
2020-06-24 15:15:00,48.4,48.53,48.36,48.47,198580.0,47.3106,47.4377,47.2715,47.3791,198580.0
2020-06-24 15:20:00,48.47,48.49,48.36,48.39,146916.0,47.3791,47.3986,47.2715,47.3009,146916.0
2020-06-24 15:25:00,48.39,48.55,48.37,48.53,229764.0,47.3009,47.4573,47.2813,47.4377,229764.0
2020-06-24 15:30:00,48.54,48.67,48.47,48.62,288636.0,47.4475,47.5746,47.3791,47.5257,288636.0
2020-06-24 15:35:00,48.62,48.71,48.53,48.58,229426.0,47.5257,47.6137,47.4377,47.4866,229426.0
2020-06-24 15:40:00,48.58,48.74,48.56,48.71,173982.0,47.4866,47.643,47.467,47.6137,173982.0
2020-06-24 15:45:00,48.72,48.75,48.58,48.59,197744.0,47.6234,47.6528,47.4866,47.4964,197744.0
2020-06-24 15:50:00,48.58,48.58,48.17,48.23,496701.0,47.4866,47.4866,47.0858,47.1445,496701.0
2020-06-24 15:55:00,48.23,48.34,48.2,48.3,694942.0,47.1445,47.252,47.1151,47.2129,694942.0
2020-06-25 09:30:00,48.29,48.31,48.02,48.06,467919.0,47.2031,47.2227,46.9392,46.9783,467919.0
2020-06-25 09:35:00,48.06,48.22,47.88,47.9,403515.0,46.9783,47.1347,46.8023,46.8219,403515.0
2020-06-25 09:40:00,47.93,47.94,47.5,47.75,351284.0,46.8512,46.861,46.4309,46.6753,351284.0
2020-06-25 09:45:00,47.76,47.92,47.37,47.4,367866.0,46.685,46.8414,46.3038,46.3331,367866.0
2020-06-25 09:50:00,47.41,47.8,47.27,47.76,349245.0,46.3429,46.7241,46.2061,46.685,349245.0
2020-06-25 09:55:00,47.75,47.83,47.61,47.82,196191.0,46.6753,46.7535,46.5384,46.7437,196191.0
2020-06-25 10:00:00,47.83,48.02,47.76,48.02,214813.0,46.7535,46.9392,46.685,46.9392,214813.0
2020-06-25 10:05:00,48.0,48.01,47.63,47.78,189827.0,46.9196,46.9294,46.558,46.7046,189827.0
2020-06-25 10:10:00,47.78,48.06,47.74,47.98,150712.0,46.7046,46.9783,46.6655,46.9001,150712.0
2020-06-25 10:15:00,48.0,48.17,47.94,48.15,147167.0,46.9196,47.0858,46.861,47.0663,147167.0
2020-06-25 10:20:00,48.15,48.42,48.12,48.41,246509.0,47.0663,47.3302,47.0369,47.3204,246509.0
2020-06-25 10:25:00,48.41,48.54,48.3,48.48,201649.0,47.3204,47.4475,47.2129,47.3888,201649.0
2020-06-25 10:30:00,48.47,48.5,48.1,48.11,198133.0,47.3791,47.4084,47.0174,47.0272,198133.0
2020-06-25 10:35:00,48.11,48.22,48.08,48.18,114209.0,47.0272,47.1347,46.9978,47.0956,114209.0
2020-06-25 10:40:00,48.17,48.27,48.07,48.22,149247.0,47.0858,47.1836,46.9881,47.1347,149247.0
2020-06-25 10:45:00,48.22,48.38,48.04,48.12,221674.0,47.1347,47.2911,46.9587,47.0369,221674.0
2020-06-25 10:50:00,48.11,48.2,48.02,48.08,119031.0,47.0272,47.1151,46.9392,46.9978,119031.0
2020-06-25 10:55:00,48.08,48.21,48.06,48.13,134280.0,46.9978,47.1249,46.9783,47.0467,134280.0
2020-06-25 11:00:00,48.12,48.17,47.99,48.09,107886.0,47.0369,47.0858,46.9099,47.0076,107886.0
2020-06-25 11:05:00,48.07,48.07,47.88,47.93,114460.0,46.9881,46.9881,46.8023,46.8512,114460.0
2020-06-25 11:10:00,47.94,48.11,47.83,48.1,130647.0,46.861,47.0272,46.7535,47.0174,130647.0
2020-06-25 11:15:00,48.07,48.23,48.05,48.2,99884.0,46.9881,47.1445,46.9685,47.1151,99884.0
2020-06-25 11:20:00,48.21,48.21,48.07,48.11,94560.0,47.1249,47.1249,46.9881,47.0272,94560.0
2020-06-25 11:25:00,48.11,48.13,47.9,47.94,103943.0,47.0272,47.0467,46.8219,46.861,103943.0
2020-06-25 11:30:00,47.95,48.01,47.77,47.79,129185.0,46.8708,46.9294,46.6948,46.7144,129185.0
2020-06-25 11:35:00,47.79,47.93,47.73,47.92,181072.0,46.7144,46.8512,46.6557,46.8414,181072.0
2020-06-25 11:40:00,47.93,47.94,47.79,47.94,109434.0,46.8512,46.861,46.7144,46.861,109434.0
2020-06-25 11:45:00,47.94,48.03,47.89,48.01,75849.0,46.861,46.949,46.8121,46.9294,75849.0
2020-06-25 11:50:00,48.01,48.05,47.94,47.97,63961.0,46.9294,46.9685,46.861,46.8903,63961.0
2020-06-25 11:55:00,47.97,48.05,47.9,47.93,60676.0,46.8903,46.9685,46.8219,46.8512,60676.0
2020-06-25 12:00:00,47.94,48.2,47.94,48.14,168389.0,46.861,47.1151,46.861,47.0565,168389.0
2020-06-25 12:05:00,48.13,48.21,48.11,48.13,93590.0,47.0467,47.1249,47.0272,47.0467,93590.0
2020-06-25 12:10:00,48.11,48.28,48.11,48.24,92257.0,47.0272,47.1933,47.0272,47.1542,92257.0
2020-06-25 12:15:00,48.24,48.33,48.24,48.32,118573.0,47.1542,47.2422,47.1542,47.2324,118573.0
2020-06-25 12:20:00,48.31,48.39,48.29,48.32,89451.0,47.2227,47.3009,47.2031,47.2324,89451.0
2020-06-25 12:25:00,48.33,48.33,48.27,48.32,88995.0,47.2422,47.2422,47.1836,47.2324,88995.0
2020-06-25 12:30:00,48.33,48.39,48.22,48.34,137995.0,47.2422,47.3009,47.1347,47.252,137995.0
2020-06-25 12:35:00,48.33,48.38,48.26,48.32,91652.0,47.2422,47.2911,47.1738,47.2324,91652.0
2020-06-25 12:40:00,48.33,48.48,48.31,48.47,121852.0,47.2422,47.3888,47.2227,47.3791,121852.0
2020-06-25 12:45:00,48.47,48.53,48.36,48.39,125195.0,47.3791,47.4377,47.2715,47.3009,125195.0
2020-06-25 12:50:00,48.39,48.42,48.3,48.38,146618.0,47.3009,47.3302,47.2129,47.2911,146618.0
2020-06-25 12:55:00,48.37,48.4,48.33,48.36,61757.0,47.2813,47.3106,47.2422,47.2715,61757.0
2020-06-25 13:00:00,48.36,48.37,48.24,48.32,114097.0,47.2715,47.2813,47.1542,47.2324,114097.0
2020-06-25 13:05:00,48.31,48.34,48.26,48.29,77687.0,47.2227,47.252,47.1738,47.2031,77687.0
2020-06-25 13:10:00,48.3,48.33,48.24,48.32,54109.0,47.2129,47.2422,47.1542,47.2324,54109.0
2020-06-25 13:15:00,48.31,48.41,48.29,48.39,70076.0,47.2227,47.3204,47.2031,47.3009,70076.0
2020-06-25 13:20:00,48.39,48.44,48.27,48.28,88007.0,47.3009,47.3497,47.1836,47.1933,88007.0
2020-06-25 13:25:00,48.27,48.33,48.23,48.25,72569.0,47.1836,47.2422,47.1445,47.164,72569.0
2020-06-25 13:30:00,48.26,48.3,48.17,48.25,81314.0,47.1738,47.2129,47.0858,47.164,81314.0
2020-06-25 13:35:00,48.25,48.42,48.22,48.4,110462.0,47.164,47.3302,47.1347,47.3106,110462.0
2020-06-25 13:40:00,48.4,48.47,48.36,48.43,156048.0,47.3106,47.3791,47.2715,47.34,156048.0
2020-06-25 13:45:00,48.43,48.5,48.39,48.39,94406.0,47.34,47.4084,47.3009,47.3009,94406.0
2020-06-25 13:50:00,48.41,48.44,48.35,48.37,66575.0,47.3204,47.3497,47.2618,47.2813,66575.0
2020-06-25 13:55:00,48.37,48.39,48.3,48.35,146103.0,47.2813,47.3009,47.2129,47.2618,146103.0
2020-06-25 14:00:00,48.36,48.37,48.17,48.29,133494.0,47.2715,47.2813,47.0858,47.2031,133494.0
2020-06-25 14:05:00,48.3,48.33,48.24,48.27,79542.0,47.2129,47.2422,47.1542,47.1836,79542.0
2020-06-25 14:10:00,48.26,48.34,48.23,48.28,64804.0,47.1738,47.252,47.1445,47.1933,64804.0
2020-06-25 14:15:00,48.29,48.34,48.26,48.29,44527.0,47.2031,47.252,47.1738,47.2031,44527.0
2020-06-25 14:20:00,48.3,48.3,48.12,48.15,125818.0,47.2129,47.2129,47.0369,47.0663,125818.0
2020-06-25 14:25:00,48.15,48.21,48.14,48.19,77448.0,47.0663,47.1249,47.0565,47.1054,77448.0
2020-06-25 14:30:00,48.18,48.19,48.11,48.13,112524.0,47.0956,47.1054,47.0272,47.0467,112524.0
2020-06-25 14:35:00,48.12,48.18,48.07,48.16,111213.0,47.0369,47.0956,46.9881,47.076,111213.0
2020-06-25 14:40:00,48.16,48.24,48.15,48.22,105081.0,47.076,47.1542,47.0663,47.1347,105081.0
2020-06-25 14:45:00,48.23,48.24,48.17,48.21,87156.0,47.1445,47.1542,47.0858,47.1249,87156.0
2020-06-25 14:50:00,48.22,48.35,48.22,48.33,83892.0,47.1347,47.2618,47.1347,47.2422,83892.0
2020-06-25 14:55:00,48.33,48.41,48.3,48.34,89517.0,47.2422,47.3204,47.2129,47.252,89517.0
2020-06-25 15:00:00,48.34,48.52,48.26,48.49,159378.0,47.252,47.4279,47.1738,47.3986,159378.0
2020-06-25 15:05:00,48.48,48.68,48.47,48.64,185887.0,47.3888,47.5843,47.3791,47.5452,185887.0
2020-06-25 15:10:00,48.64,48.96,48.6,48.83,475450.0,47.5452,47.858,47.5061,47.731,475450.0
2020-06-25 15:15:00,48.84,49.01,48.83,48.9,236038.0,47.7407,47.9069,47.731,47.7994,236038.0
2020-06-25 15:20:00,48.89,49.05,48.88,49.02,294094.0,47.7896,47.946,47.7798,47.9167,294094.0
2020-06-25 15:25:00,49.02,49.18,48.98,49.06,230305.0,47.9167,48.0731,47.8776,47.9558,230305.0
2020-06-25 15:30:00,49.06,49.2,48.99,49.13,241943.0,47.9558,48.0926,47.8874,48.0242,241943.0
2020-06-25 15:35:00,49.14,49.15,48.94,48.98,175228.0,48.034,48.0438,47.8385,47.8776,175228.0
2020-06-25 15:40:00,48.99,49.02,48.95,48.98,163798.0,47.8874,47.9167,47.8483,47.8776,163798.0
2020-06-25 15:45:00,48.98,49.02,48.86,48.91,225745.0,47.8776,47.9167,47.7603,47.8092,225745.0
2020-06-25 15:50:00,48.92,49.24,48.92,49.23,363324.0,47.8189,48.1317,47.8189,48.122,363324.0
2020-06-25 15:55:00,49.23,49.31,49.11,49.19,826388.0,48.122,48.2002,48.0047,48.0829,826388.0
2020-06-26 09:30:00,49.15,49.35,49.05,49.25,550195.0,48.0438,48.2393,47.946,48.1415,550195.0
2020-06-26 09:35:00,49.26,49.31,49.04,49.09,236479.0,48.1513,48.2002,47.9362,47.9851,236479.0
2020-06-26 09:40:00,49.08,49.08,48.75,48.78,314702.0,47.9753,47.9753,47.6528,47.6821,314702.0
2020-06-26 09:45:00,48.77,49.0,48.74,48.98,253125.0,47.6723,47.8971,47.643,47.8776,253125.0
2020-06-26 09:50:00,48.98,49.11,48.8,49.1,192003.0,47.8776,48.0047,47.7016,47.9949,192003.0
2020-06-26 09:55:00,49.09,49.11,48.87,48.97,153696.0,47.9851,48.0047,47.7701,47.8678,153696.0
2020-06-26 10:00:00,48.95,49.01,48.75,48.83,161149.0,47.8483,47.9069,47.6528,47.731,161149.0
2020-06-26 10:05:00,48.83,48.92,48.8,48.8,85452.0,47.731,47.8189,47.7016,47.7016,85452.0
2020-06-26 10:10:00,48.82,48.82,48.58,48.62,125641.0,47.7212,47.7212,47.4866,47.5257,125641.0
2020-06-26 10:15:00,48.61,48.62,48.44,48.51,217544.0,47.5159,47.5257,47.3497,47.4182,217544.0
2020-06-26 10:20:00,48.51,48.56,48.36,48.55,183205.0,47.4182,47.467,47.2715,47.4573,183205.0
2020-06-26 10:25:00,48.56,48.65,48.47,48.6,151464.0,47.467,47.555,47.3791,47.5061,151464.0
2020-06-26 10:30:00,48.59,48.7,48.24,48.33,305116.0,47.4964,47.6039,47.1542,47.2422,305116.0
2020-06-26 10:35:00,48.34,48.41,48.24,48.34,147064.0,47.252,47.3204,47.1542,47.252,147064.0
2020-06-26 10:40:00,48.34,48.48,48.25,48.46,146364.0,47.252,47.3888,47.164,47.3693,146364.0
2020-06-26 10:45:00,48.46,48.51,48.27,48.28,188379.0,47.3693,47.4182,47.1836,47.1933,188379.0
2020-06-26 10:50:00,48.3,48.5,48.14,48.4,181179.0,47.2129,47.4084,47.0565,47.3106,181179.0
2020-06-26 10:55:00,48.39,48.49,48.3,48.39,142586.0,47.3009,47.3986,47.2129,47.3009,142586.0
2020-06-26 11:00:00,48.4,48.55,48.38,48.46,172032.0,47.3106,47.4573,47.2911,47.3693,172032.0
2020-06-26 11:05:00,48.46,48.59,48.38,48.53,116856.0,47.3693,47.4964,47.2911,47.4377,116856.0
2020-06-26 11:10:00,48.53,48.61,48.49,48.59,117614.0,47.4377,47.5159,47.3986,47.4964,117614.0
2020-06-26 11:15:00,48.59,48.59,48.42,48.47,112831.0,47.4964,47.4964,47.3302,47.3791,112831.0
2020-06-26 11:20:00,48.48,48.59,48.42,48.57,91182.0,47.3888,47.4964,47.3302,47.4768,91182.0
2020-06-26 11:25:00,48.57,48.6,48.43,48.45,109487.0,47.4768,47.5061,47.34,47.3595,109487.0
2020-06-26 11:30:00,48.45,48.47,48.25,48.32,190629.0,47.3595,47.3791,47.164,47.2324,190629.0
2020-06-26 11:35:00,48.32,48.47,48.28,48.44,170453.0,47.2324,47.3791,47.1933,47.3497,170453.0
2020-06-26 11:40:00,48.44,48.53,48.41,48.5,103248.0,47.3497,47.4377,47.3204,47.4084,103248.0
2020-06-26 11:45:00,48.51,48.65,48.47,48.64,187142.0,47.4182,47.555,47.3791,47.5452,187142.0
2020-06-26 11:50:00,48.65,48.66,48.51,48.52,97798.0,47.555,47.5648,47.4182,47.4279,97798.0
2020-06-26 11:55:00,48.51,48.66,48.5,48.54,133711.0,47.4182,47.5648,47.4084,47.4475,133711.0
2020-06-26 12:00:00,48.53,48.56,48.34,48.39,119851.0,47.4377,47.467,47.252,47.3009,119851.0
2020-06-26 12:05:00,48.38,48.43,48.36,48.38,105160.0,47.2911,47.34,47.2715,47.2911,105160.0
2020-06-26 12:10:00,48.38,48.45,48.32,48.36,102218.0,47.2911,47.3595,47.2324,47.2715,102218.0
2020-06-26 12:15:00,48.35,48.4,48.24,48.26,92164.0,47.2618,47.3106,47.1542,47.1738,92164.0
2020-06-26 12:20:00,48.26,48.43,48.17,48.4,167211.0,47.1738,47.34,47.0858,47.3106,167211.0
2020-06-26 12:25:00,48.39,48.47,48.35,48.42,98013.0,47.3009,47.3791,47.2618,47.3302,98013.0
2020-06-26 12:30:00,48.41,48.49,48.36,48.45,98285.0,47.3204,47.3986,47.2715,47.3595,98285.0
2020-06-26 12:35:00,48.45,48.49,48.35,48.45,68858.0,47.3595,47.3986,47.2618,47.3595,68858.0
2020-06-26 12:40:00,48.44,48.44,48.31,48.4,129312.0,47.3497,47.3497,47.2227,47.3106,129312.0
2020-06-26 12:45:00,48.39,48.5,48.32,48.42,120030.0,47.3009,47.4084,47.2324,47.3302,120030.0
2020-06-26 12:50:00,48.41,48.44,48.34,48.4,111820.0,47.3204,47.3497,47.252,47.3106,111820.0
2020-06-26 12:55:00,48.4,48.45,48.35,48.39,113753.0,47.3106,47.3595,47.2618,47.3009,113753.0
2020-06-26 13:00:00,48.39,48.56,48.36,48.55,128329.0,47.3009,47.467,47.2715,47.4573,128329.0
2020-06-26 13:05:00,48.56,48.59,48.49,48.56,116861.0,47.467,47.4964,47.3986,47.467,116861.0
2020-06-26 13:10:00,48.56,48.61,48.5,48.5,116814.0,47.467,47.5159,47.4084,47.4084,116814.0
2020-06-26 13:15:00,48.5,48.57,48.49,48.53,71710.0,47.4084,47.4768,47.3986,47.4377,71710.0
2020-06-26 13:20:00,48.53,48.63,48.5,48.57,115083.0,47.4377,47.5355,47.4084,47.4768,115083.0
2020-06-26 13:25:00,48.56,48.6,48.51,48.55,82619.0,47.467,47.5061,47.4182,47.4573,82619.0
2020-06-26 13:30:00,48.55,48.72,48.5,48.72,107768.0,47.4573,47.6234,47.4084,47.6234,107768.0
2020-06-26 13:35:00,48.72,48.78,48.57,48.71,205332.0,47.6234,47.6821,47.4768,47.6137,205332.0
2020-06-26 13:40:00,48.71,48.72,48.54,48.55,116827.0,47.6137,47.6234,47.4475,47.4573,116827.0
2020-06-26 13:45:00,48.57,48.61,48.49,48.59,57460.0,47.4768,47.5159,47.3986,47.4964,57460.0
2020-06-26 13:50:00,48.61,48.62,48.54,48.58,61588.0,47.5159,47.5257,47.4475,47.4866,61588.0
2020-06-26 13:55:00,48.59,48.6,48.52,48.55,120863.0,47.4964,47.5061,47.4279,47.4573,120863.0
2020-06-26 14:00:00,48.54,48.66,48.47,48.59,87269.0,47.4475,47.5648,47.3791,47.4964,87269.0
2020-06-26 14:05:00,48.59,48.64,48.54,48.59,56387.0,47.4964,47.5452,47.4475,47.4964,56387.0
2020-06-26 14:10:00,48.58,48.67,48.49,48.49,109344.0,47.4866,47.5746,47.3986,47.3986,109344.0
2020-06-26 14:15:00,48.48,48.53,48.46,48.49,113742.0,47.3888,47.4377,47.3693,47.3986,113742.0
2020-06-26 14:20:00,48.48,48.57,48.44,48.51,89815.0,47.3888,47.4768,47.3497,47.4182,89815.0
2020-06-26 14:25:00,48.52,48.53,48.35,48.4,122548.0,47.4279,47.4377,47.2618,47.3106,122548.0
2020-06-26 14:30:00,48.41,48.5,48.34,48.43,116692.0,47.3204,47.4084,47.252,47.34,116692.0
2020-06-26 14:35:00,48.44,48.44,48.29,48.31,140770.0,47.3497,47.3497,47.2031,47.2227,140770.0
2020-06-26 14:40:00,48.32,48.42,48.29,48.29,88325.0,47.2324,47.3302,47.2031,47.2031,88325.0
2020-06-26 14:45:00,48.29,48.31,48.19,48.23,177215.0,47.2031,47.2227,47.1054,47.1445,177215.0
2020-06-26 14:50:00,48.22,48.39,48.22,48.35,112678.0,47.1347,47.3009,47.1347,47.2618,112678.0
2020-06-26 14:55:00,48.34,48.37,48.28,48.35,81572.0,47.252,47.2813,47.1933,47.2618,81572.0
2020-06-26 15:00:00,48.34,48.46,48.33,48.33,124160.0,47.252,47.3693,47.2422,47.2422,124160.0
2020-06-26 15:05:00,48.34,48.36,48.25,48.33,73358.0,47.252,47.2715,47.164,47.2422,73358.0
2020-06-26 15:10:00,48.34,48.47,48.3,48.44,98200.0,47.252,47.3791,47.2129,47.3497,98200.0
2020-06-26 15:15:00,48.44,48.48,48.34,48.37,113516.0,47.3497,47.3888,47.252,47.2813,113516.0
2020-06-26 15:20:00,48.37,48.49,48.36,48.42,115452.0,47.2813,47.3986,47.2715,47.3302,115452.0
2020-06-26 15:25:00,48.42,48.6,48.35,48.56,166135.0,47.3302,47.5061,47.2618,47.467,166135.0
2020-06-26 15:30:00,48.56,48.6,48.38,48.47,158516.0,47.467,47.5061,47.2911,47.3791,158516.0
2020-06-26 15:35:00,48.46,48.51,48.41,48.5,130382.0,47.3693,47.4182,47.3204,47.4084,130382.0
2020-06-26 15:40:00,48.5,48.78,48.45,48.77,322916.0,47.4084,47.6821,47.3595,47.6723,322916.0
2020-06-26 15:45:00,48.78,48.85,48.6,48.63,296598.0,47.6821,47.7505,47.5061,47.5355,296598.0
2020-06-26 15:50:00,48.64,48.68,48.41,48.49,468454.0,47.5452,47.5843,47.3204,47.3986,468454.0
2020-06-26 15:55:00,48.49,48.63,48.36,48.5,1011316.0,47.3986,47.5355,47.2715,47.4084,1011316.0
2020-06-29 09:30:00,48.45,48.69,48.06,48.28,558461.0,47.3595,47.5941,46.9783,47.1933,558461.0
2020-06-29 09:35:00,48.25,48.33,47.86,47.9,325831.0,47.164,47.2422,46.7828,46.8219,325831.0
2020-06-29 09:40:00,47.88,47.96,47.58,47.86,507585.0,46.8023,46.8805,46.5091,46.7828,507585.0
2020-06-29 09:45:00,47.87,47.92,47.71,47.84,244719.0,46.7926,46.8414,46.6362,46.7632,244719.0
2020-06-29 09:50:00,47.83,47.94,47.71,47.91,301366.0,46.7535,46.861,46.6362,46.8317,301366.0
2020-06-29 09:55:00,47.93,48.01,47.83,47.93,177564.0,46.8512,46.9294,46.7535,46.8512,177564.0
2020-06-29 10:00:00,47.92,48.4,47.91,48.31,359333.0,46.8414,47.3106,46.8317,47.2227,359333.0
2020-06-29 10:05:00,48.32,48.38,48.18,48.37,289352.0,47.2324,47.2911,47.0956,47.2813,289352.0
2020-06-29 10:10:00,48.38,48.56,48.24,48.48,206480.0,47.2911,47.467,47.1542,47.3888,206480.0
2020-06-29 10:15:00,48.46,48.63,48.41,48.58,242649.0,47.3693,47.5355,47.3204,47.4866,242649.0
2020-06-29 10:20:00,48.57,48.63,48.41,48.42,248359.0,47.4768,47.5355,47.3204,47.3302,248359.0
2020-06-29 10:25:00,48.42,48.57,48.32,48.38,199922.0,47.3302,47.4768,47.2324,47.2911,199922.0
2020-06-29 10:30:00,48.39,48.45,48.26,48.32,206020.0,47.3009,47.3595,47.1738,47.2324,206020.0
2020-06-29 10:35:00,48.32,48.51,48.25,48.45,269877.0,47.2324,47.4182,47.164,47.3595,269877.0
2020-06-29 10:40:00,48.45,48.45,48.24,48.3,195106.0,47.3595,47.3595,47.1542,47.2129,195106.0
2020-06-29 10:45:00,48.3,48.38,48.2,48.37,293101.0,47.2129,47.2911,47.1151,47.2813,293101.0
2020-06-29 10:50:00,48.38,48.53,48.31,48.34,254593.0,47.2911,47.4377,47.2227,47.252,254593.0
2020-06-29 10:55:00,48.33,48.37,48.22,48.3,166885.0,47.2422,47.2813,47.1347,47.2129,166885.0
2020-06-29 11:00:00,48.32,48.35,48.24,48.28,182667.0,47.2324,47.2618,47.1542,47.1933,182667.0
2020-06-29 11:05:00,48.28,48.32,48.13,48.21,199567.0,47.1933,47.2324,47.0467,47.1249,199567.0
2020-06-29 11:10:00,48.2,48.27,48.16,48.25,124539.0,47.1151,47.1836,47.076,47.164,124539.0
2020-06-29 11:15:00,48.25,48.3,48.19,48.29,141315.0,47.164,47.2129,47.1054,47.2031,141315.0
2020-06-29 11:20:00,48.29,48.4,48.2,48.38,169513.0,47.2031,47.3106,47.1151,47.2911,169513.0
2020-06-29 11:25:00,48.38,48.44,48.31,48.38,150362.0,47.2911,47.3497,47.2227,47.2911,150362.0
2020-06-29 11:30:00,48.4,48.43,48.26,48.28,109468.0,47.3106,47.34,47.1738,47.1933,109468.0
2020-06-29 11:35:00,48.28,48.37,48.25,48.32,69151.0,47.1933,47.2813,47.164,47.2324,69151.0
2020-06-29 11:40:00,48.33,48.34,48.21,48.26,121550.0,47.2422,47.252,47.1249,47.1738,121550.0
2020-06-29 11:45:00,48.26,48.29,48.08,48.18,123272.0,47.1738,47.2031,46.9978,47.0956,123272.0
2020-06-29 11:50:00,48.17,48.21,48.12,48.17,81113.0,47.0858,47.1249,47.0369,47.0858,81113.0
2020-06-29 11:55:00,48.17,48.26,48.11,48.24,109650.0,47.0858,47.1738,47.0272,47.1542,109650.0
2020-06-29 12:00:00,48.24,48.4,48.23,48.4,114968.0,47.1542,47.3106,47.1445,47.3106,114968.0
2020-06-29 12:05:00,48.4,48.42,48.31,48.34,98416.0,47.3106,47.3302,47.2227,47.252,98416.0
2020-06-29 12:10:00,48.34,48.35,48.27,48.33,63936.0,47.252,47.2618,47.1836,47.2422,63936.0
2020-06-29 12:15:00,48.35,48.62,48.34,48.58,235392.0,47.2618,47.5257,47.252,47.4866,235392.0
2020-06-29 12:20:00,48.57,48.64,48.48,48.51,157189.0,47.4768,47.5452,47.3888,47.4182,157189.0
2020-06-29 12:25:00,48.51,48.58,48.47,48.56,87865.0,47.4182,47.4866,47.3791,47.467,87865.0
2020-06-29 12:30:00,48.56,48.93,48.56,48.83,273666.0,47.467,47.8287,47.467,47.731,273666.0
2020-06-29 12:35:00,48.82,48.92,48.78,48.82,153272.0,47.7212,47.8189,47.6821,47.7212,153272.0
2020-06-29 12:40:00,48.82,48.89,48.81,48.81,87753.0,47.7212,47.7896,47.7114,47.7114,87753.0
2020-06-29 12:45:00,48.82,48.85,48.75,48.78,113922.0,47.7212,47.7505,47.6528,47.6821,113922.0
2020-06-29 12:50:00,48.79,48.83,48.71,48.76,73007.0,47.6919,47.731,47.6137,47.6625,73007.0
2020-06-29 12:55:00,48.77,48.93,48.64,48.87,401848.0,47.6723,47.8287,47.5452,47.7701,401848.0
2020-06-29 13:00:00,48.87,48.95,48.81,48.85,250207.0,47.7701,47.8483,47.7114,47.7505,250207.0
2020-06-29 13:05:00,48.86,48.88,48.78,48.85,157868.0,47.7603,47.7798,47.6821,47.7505,157868.0
2020-06-29 13:10:00,48.85,49.02,48.81,49.0,269331.0,47.7505,47.9167,47.7114,47.8971,269331.0
2020-06-29 13:15:00,49.0,49.0,48.77,48.79,205778.0,47.8971,47.8971,47.6723,47.6919,205778.0
2020-06-29 13:20:00,48.79,48.89,48.76,48.87,73990.0,47.6919,47.7896,47.6625,47.7701,73990.0
2020-06-29 13:25:00,48.88,48.9,48.8,48.83,158481.0,47.7798,47.7994,47.7016,47.731,158481.0
2020-06-29 13:30:00,48.83,48.88,48.74,48.74,97939.0,47.731,47.7798,47.643,47.643,97939.0
2020-06-29 13:35:00,48.75,48.91,48.71,48.89,92254.0,47.6528,47.8092,47.6137,47.7896,92254.0
2020-06-29 13:40:00,48.88,48.89,48.8,48.81,58990.0,47.7798,47.7896,47.7016,47.7114,58990.0
2020-06-29 13:45:00,48.8,48.85,48.78,48.81,104066.0,47.7016,47.7505,47.6821,47.7114,104066.0
2020-06-29 13:50:00,48.82,48.82,48.78,48.8,80347.0,47.7212,47.7212,47.6821,47.7016,80347.0
2020-06-29 13:55:00,48.8,48.81,48.7,48.71,84249.0,47.7016,47.7114,47.6039,47.6137,84249.0
2020-06-29 14:00:00,48.72,48.78,48.63,48.65,135099.0,47.6234,47.6821,47.5355,47.555,135099.0
2020-06-29 14:05:00,48.65,48.66,48.53,48.55,147267.0,47.555,47.5648,47.4377,47.4573,147267.0
2020-06-29 14:10:00,48.56,48.67,48.55,48.64,116922.0,47.467,47.5746,47.4573,47.5452,116922.0
2020-06-29 14:15:00,48.64,48.67,48.58,48.59,83411.0,47.5452,47.5746,47.4866,47.4964,83411.0
2020-06-29 14:20:00,48.59,48.65,48.58,48.62,79179.0,47.4964,47.555,47.4866,47.5257,79179.0
2020-06-29 14:25:00,48.61,48.62,48.53,48.59,119381.0,47.5159,47.5257,47.4377,47.4964,119381.0
2020-06-29 14:30:00,48.59,48.74,48.59,48.72,164603.0,47.4964,47.643,47.4964,47.6234,164603.0
2020-06-29 14:35:00,48.73,48.8,48.69,48.8,104959.0,47.6332,47.7016,47.5941,47.7016,104959.0
2020-06-29 14:40:00,48.8,48.82,48.76,48.79,113786.0,47.7016,47.7212,47.6625,47.6919,113786.0
2020-06-29 14:45:00,48.8,48.84,48.7,48.77,169719.0,47.7016,47.7407,47.6039,47.6723,169719.0
2020-06-29 14:50:00,48.77,48.9,48.76,48.88,326092.0,47.6723,47.7994,47.6625,47.7798,326092.0
2020-06-29 14:55:00,48.87,48.99,48.81,48.9,255104.0,47.7701,47.8874,47.7114,47.7994,255104.0
2020-06-29 15:00:00,48.9,48.93,48.69,48.77,193341.0,47.7994,47.8287,47.5941,47.6723,193341.0
2020-06-29 15:05:00,48.77,48.78,48.61,48.67,258758.0,47.6723,47.6821,47.5159,47.5746,258758.0
2020-06-29 15:10:00,48.67,48.68,48.56,48.62,188589.0,47.5746,47.5843,47.467,47.5257,188589.0
2020-06-29 15:15:00,48.61,48.7,48.61,48.67,165563.0,47.5159,47.6039,47.5159,47.5746,165563.0
2020-06-29 15:20:00,48.65,48.73,48.64,48.7,177467.0,47.555,47.6332,47.5452,47.6039,177467.0
2020-06-29 15:25:00,48.7,48.71,48.61,48.64,167721.0,47.6039,47.6137,47.5159,47.5452,167721.0
2020-06-29 15:30:00,48.64,48.69,48.62,48.64,207029.0,47.5452,47.5941,47.5257,47.5452,207029.0
2020-06-29 15:35:00,48.64,48.68,48.58,48.6,272742.0,47.5452,47.5843,47.4866,47.5061,272742.0
2020-06-29 15:40:00,48.6,48.62,48.46,48.49,401095.0,47.5061,47.5257,47.3693,47.3986,401095.0
2020-06-29 15:45:00,48.49,48.63,48.44,48.62,496184.0,47.3986,47.5355,47.3497,47.5257,496184.0
2020-06-29 15:50:00,48.63,48.95,48.58,48.95,791431.0,47.5355,47.8483,47.4866,47.8483,791431.0
2020-06-29 15:55:00,48.95,49.15,48.94,49.15,1260592.0,47.8483,48.0438,47.8385,48.0438,1260592.0
2020-06-30 09:30:00,51.77,52.02,51.15,51.62,3709799.0,50.6048,50.8492,49.9987,50.4582,3709799.0
2020-06-30 09:35:00,51.63,52.34,51.5,52.23,2657077.0,50.4679,51.162,50.3409,51.0544,2657077.0
2020-06-30 09:40:00,52.22,52.38,51.5,51.72,2402157.0,51.0447,51.2011,50.3409,50.5559,2402157.0
2020-06-30 09:45:00,51.72,52.11,51.4,51.84,1886709.0,50.5559,50.9371,50.2431,50.6732,1886709.0
2020-06-30 09:50:00,51.84,51.9,51.41,51.5,1146979.0,50.6732,50.7319,50.2529,50.3409,1146979.0
2020-06-30 09:55:00,51.49,51.77,51.47,51.59,858980.0,50.3311,50.6048,50.3115,50.4288,858980.0
2020-06-30 10:00:00,51.59,52.03,51.56,51.98,1070618.0,50.4288,50.8589,50.3995,50.8101,1070618.0
2020-06-30 10:05:00,51.99,52.02,51.71,51.95,913861.0,50.8198,50.8492,50.5461,50.7807,913861.0
2020-06-30 10:10:00,51.95,52.15,51.82,52.04,958549.0,50.7807,50.9762,50.6537,50.8687,958549.0
2020-06-30 10:15:00,52.04,52.26,52.01,52.11,987869.0,50.8687,51.0838,50.8394,50.9371,987869.0
2020-06-30 10:20:00,52.11,52.3,52.02,52.11,740740.0,50.9371,51.1229,50.8492,50.9371,740740.0
2020-06-30 10:25:00,52.11,52.27,51.94,52.05,734813.0,50.9371,51.0935,50.771,50.8785,734813.0
2020-06-30 10:30:00,52.06,52.15,51.97,52.01,404200.0,50.8883,50.9762,50.8003,50.8394,404200.0
2020-06-30 10:35:00,52.0,52.09,51.82,51.97,461042.0,50.8296,50.9176,50.6537,50.8003,461042.0
2020-06-30 10:40:00,51.98,52.2,51.93,52.13,450619.0,50.8101,51.0251,50.7612,50.9567,450619.0
2020-06-30 10:45:00,52.13,52.19,52.05,52.17,292285.0,50.9567,51.0153,50.8785,50.9958,292285.0
2020-06-30 10:50:00,52.17,52.38,52.13,52.29,894542.0,50.9958,51.2011,50.9567,51.1131,894542.0
2020-06-30 10:55:00,52.29,52.47,52.17,52.36,645937.0,51.1131,51.289,50.9958,51.1815,645937.0
2020-06-30 11:00:00,52.36,52.42,52.18,52.28,452239.0,51.1815,51.2402,51.0056,51.1033,452239.0
2020-06-30 11:05:00,52.26,52.43,52.22,52.39,349991.0,51.0838,51.2499,51.0447,51.2108,349991.0
2020-06-30 11:10:00,52.39,52.46,52.19,52.26,442464.0,51.2108,51.2793,51.0153,51.0838,442464.0
2020-06-30 11:15:00,52.26,52.42,52.22,52.29,235395.0,51.0838,51.2402,51.0447,51.1131,235395.0
2020-06-30 11:20:00,52.28,52.39,52.2,52.21,195759.0,51.1033,51.2108,51.0251,51.0349,195759.0
2020-06-30 11:25:00,52.2,52.2,51.95,52.04,430920.0,51.0251,51.0251,50.7807,50.8687,430920.0
2020-06-30 11:30:00,52.04,52.13,51.73,51.86,460051.0,50.8687,50.9567,50.5657,50.6928,460051.0
2020-06-30 11:35:00,51.86,52.06,51.86,52.04,363180.0,50.6928,50.8883,50.6928,50.8687,363180.0
2020-06-30 11:40:00,52.04,52.04,51.83,51.96,319936.0,50.8687,50.8687,50.6634,50.7905,319936.0
2020-06-30 11:45:00,51.97,51.97,51.83,51.87,290438.0,50.8003,50.8003,50.6634,50.7025,290438.0
2020-06-30 11:50:00,51.88,51.96,51.78,51.94,277397.0,50.7123,50.7905,50.6146,50.771,277397.0
2020-06-30 11:55:00,51.94,52.02,51.91,51.91,296745.0,50.771,50.8492,50.7416,50.7416,296745.0
2020-06-30 12:00:00,51.91,51.93,51.7,51.89,332687.0,50.7416,50.7612,50.5364,50.7221,332687.0
2020-06-30 12:05:00,51.89,52.04,51.88,52.01,324358.0,50.7221,50.8687,50.7123,50.8394,324358.0
2020-06-30 12:10:00,52.01,52.14,51.92,51.92,237541.0,50.8394,50.9665,50.7514,50.7514,237541.0
2020-06-30 12:15:00,51.93,52.08,51.85,51.97,199516.0,50.7612,50.9078,50.683,50.8003,199516.0
2020-06-30 12:20:00,51.98,51.98,51.83,51.93,186341.0,50.8101,50.8101,50.6634,50.7612,186341.0
2020-06-30 12:25:00,51.94,51.97,51.75,51.77,271003.0,50.771,50.8003,50.5852,50.6048,271003.0
2020-06-30 12:30:00,51.76,51.78,51.33,51.41,724928.0,50.595,50.6146,50.1747,50.2529,724928.0
2020-06-30 12:35:00,51.41,51.55,51.2,51.36,598784.0,50.2529,50.3897,50.0476,50.204,598784.0
2020-06-30 12:40:00,51.35,51.43,51.15,51.27,586729.0,50.1942,50.2724,49.9987,50.116,586729.0
2020-06-30 12:45:00,51.27,51.39,51.18,51.32,360696.0,50.116,50.2333,50.0281,50.1649,360696.0
2020-06-30 12:50:00,51.32,51.44,51.24,51.41,342095.0,50.1649,50.2822,50.0867,50.2529,342095.0
2020-06-30 12:55:00,51.41,51.47,51.35,51.37,268988.0,50.2529,50.3115,50.1942,50.2138,268988.0
2020-06-30 13:00:00,51.36,51.4,51.25,51.33,295149.0,50.204,50.2431,50.0965,50.1747,295149.0
2020-06-30 13:05:00,51.33,51.4,51.17,51.24,275591.0,50.1747,50.2431,50.0183,50.0867,275591.0
2020-06-30 13:10:00,51.24,51.26,51.1,51.2,328462.0,50.0867,50.1063,49.9499,50.0476,328462.0
2020-06-30 13:15:00,51.2,51.25,51.07,51.17,231611.0,50.0476,50.0965,49.9205,50.0183,231611.0
2020-06-30 13:20:00,51.17,51.25,50.97,51.21,689308.0,50.0183,50.0965,49.8228,50.0574,689308.0
2020-06-30 13:25:00,51.22,51.23,51.06,51.21,498898.0,50.0672,50.0769,49.9108,50.0574,498898.0
2020-06-30 13:30:00,51.21,51.32,51.14,51.24,260108.0,50.0574,50.1649,49.989,50.0867,260108.0
2020-06-30 13:35:00,51.25,51.27,51.13,51.13,144426.0,50.0965,50.116,49.9792,49.9792,144426.0
2020-06-30 13:40:00,51.14,51.18,51.04,51.09,238954.0,49.989,50.0281,49.8912,49.9401,238954.0
2020-06-30 13:45:00,51.1,51.21,51.05,51.16,162030.0,49.9499,50.0574,49.901,50.0085,162030.0
2020-06-30 13:50:00,51.17,51.18,51.1,51.14,151235.0,50.0183,50.0281,49.9499,49.989,151235.0
2020-06-30 13:55:00,51.14,51.34,51.14,51.32,319867.0,49.989,50.1845,49.989,50.1649,319867.0
2020-06-30 14:00:00,51.32,51.32,51.1,51.12,215308.0,50.1649,50.1649,49.9499,49.9694,215308.0
2020-06-30 14:05:00,51.12,51.32,51.11,51.3,167985.0,49.9694,50.1649,49.9596,50.1454,167985.0
2020-06-30 14:10:00,51.31,51.32,51.17,51.21,130221.0,50.1551,50.1649,50.0183,50.0574,130221.0
2020-06-30 14:15:00,51.2,51.24,51.06,51.08,215154.0,50.0476,50.0867,49.9108,49.9303,215154.0
2020-06-30 14:20:00,51.09,51.29,50.97,51.26,415516.0,49.9401,50.1356,49.8228,50.1063,415516.0
2020-06-30 14:25:00,51.26,51.46,51.22,51.46,269736.0,50.1063,50.3018,50.0672,50.3018,269736.0
2020-06-30 14:30:00,51.46,51.46,51.15,51.16,284489.0,50.3018,50.3018,49.9987,50.0085,284489.0
2020-06-30 14:35:00,51.16,51.19,51.07,51.15,209625.0,50.0085,50.0378,49.9205,49.9987,209625.0
2020-06-30 14:40:00,51.14,51.22,51.1,51.22,216981.0,49.989,50.0672,49.9499,50.0672,216981.0
2020-06-30 14:45:00,51.23,51.29,51.15,51.25,202884.0,50.0769,50.1356,49.9987,50.0965,202884.0
2020-06-30 14:50:00,51.25,51.36,51.22,51.32,303910.0,50.0965,50.204,50.0672,50.1649,303910.0
2020-06-30 14:55:00,51.32,51.37,51.23,51.35,286560.0,50.1649,50.2138,50.0769,50.1942,286560.0
2020-06-30 15:00:00,51.35,51.38,51.16,51.22,326456.0,50.1942,50.2236,50.0085,50.0672,326456.0
2020-06-30 15:05:00,51.23,51.33,51.21,51.27,213814.0,50.0769,50.1747,50.0574,50.116,213814.0
2020-06-30 15:10:00,51.26,51.3,51.18,51.25,192062.0,50.1063,50.1454,50.0281,50.0965,192062.0
2020-06-30 15:15:00,51.25,51.39,51.22,51.37,232295.0,50.0965,50.2333,50.0672,50.2138,232295.0
2020-06-30 15:20:00,51.37,51.56,51.31,51.55,337768.0,50.2138,50.3995,50.1551,50.3897,337768.0
2020-06-30 15:25:00,51.55,51.55,51.38,51.39,258412.0,50.3897,50.3897,50.2236,50.2333,258412.0
2020-06-30 15:30:00,51.39,51.52,51.32,51.48,390790.0,50.2333,50.3604,50.1649,50.3213,390790.0
2020-06-30 15:35:00,51.48,51.55,51.45,51.52,355926.0,50.3213,50.3897,50.292,50.3604,355926.0
2020-06-30 15:40:00,51.52,51.59,51.44,51.55,445218.0,50.3604,50.4288,50.2822,50.3897,445218.0
2020-06-30 15:45:00,51.55,51.64,51.54,51.58,536991.0,50.3897,50.4777,50.38,50.4191,536991.0
2020-06-30 15:50:00,51.59,51.75,51.58,51.67,857615.0,50.4288,50.5852,50.4191,50.507,857615.0
2020-06-30 15:55:00,51.68,51.69,51.48,51.5,1405793.0,50.5168,50.5266,50.3213,50.3409,1405793.0
2020-07-01 09:30:00,51.52,51.56,51.04,51.05,1013352.0,50.3604,50.3995,49.8912,49.901,1013352.0
2020-07-01 09:35:00,51.05,51.06,50.62,50.71,749981.0,49.901,49.9108,49.4807,49.5686,749981.0
2020-07-01 09:40:00,50.73,51.05,50.72,51.0,748811.0,49.5882,49.901,49.5784,49.8521,748811.0
2020-07-01 09:45:00,51.0,51.0,50.81,50.93,517078.0,49.8521,49.8521,49.6664,49.7837,517078.0
2020-07-01 09:50:00,50.94,50.97,50.52,50.53,630898.0,49.7935,49.8228,49.3829,49.3927,630898.0
2020-07-01 09:55:00,50.53,50.68,50.43,50.63,489785.0,49.3927,49.5393,49.2949,49.4904,489785.0
2020-07-01 10:00:00,50.64,50.82,50.59,50.59,391310.0,49.5002,49.6762,49.4513,49.4513,391310.0
2020-07-01 10:05:00,50.59,50.8,50.57,50.64,280245.0,49.4513,49.6566,49.4318,49.5002,280245.0
2020-07-01 10:10:00,50.62,50.71,50.51,50.6,321104.0,49.4807,49.5686,49.3731,49.4611,321104.0
2020-07-01 10:15:00,50.6,50.75,50.48,50.71,324972.0,49.4611,49.6077,49.3438,49.5686,324972.0
2020-07-01 10:20:00,50.7,50.75,50.62,50.63,196910.0,49.5589,49.6077,49.4807,49.4904,196910.0
2020-07-01 10:25:00,50.64,50.82,50.62,50.8,219207.0,49.5002,49.6762,49.4807,49.6566,219207.0
2020-07-01 10:30:00,50.8,50.88,50.73,50.75,229045.0,49.6566,49.7348,49.5882,49.6077,229045.0
2020-07-01 10:35:00,50.75,50.76,50.66,50.73,145995.0,49.6077,49.6175,49.5198,49.5882,145995.0
2020-07-01 10:40:00,50.73,50.76,50.63,50.64,137005.0,49.5882,49.6175,49.4904,49.5002,137005.0
2020-07-01 10:45:00,50.64,50.65,50.45,50.45,260479.0,49.5002,49.51,49.3145,49.3145,260479.0
2020-07-01 10:50:00,50.46,50.57,50.35,50.44,306522.0,49.3243,49.4318,49.2168,49.3047,306522.0
2020-07-01 10:55:00,50.43,50.6,50.38,50.58,282800.0,49.2949,49.4611,49.2461,49.4416,282800.0
2020-07-01 11:00:00,50.59,50.62,50.44,50.54,169917.0,49.4513,49.4807,49.3047,49.4025,169917.0
2020-07-01 11:05:00,50.55,50.56,50.44,50.47,296877.0,49.4122,49.422,49.3047,49.334,296877.0
2020-07-01 11:10:00,50.47,50.52,50.26,50.51,381409.0,49.334,49.3829,49.1288,49.3731,381409.0
2020-07-01 11:15:00,50.52,50.55,50.37,50.43,200779.0,49.3829,49.4122,49.2363,49.2949,200779.0
2020-07-01 11:20:00,50.42,50.49,50.34,50.39,119085.0,49.2852,49.3536,49.207,49.2559,119085.0
2020-07-01 11:25:00,50.4,50.43,50.22,50.23,251667.0,49.2656,49.2949,49.0897,49.0995,251667.0
2020-07-01 11:30:00,50.23,50.38,50.22,50.37,213361.0,49.0995,49.2461,49.0897,49.2363,213361.0
2020-07-01 11:35:00,50.37,50.4,50.19,50.21,168765.0,49.2363,49.2656,49.0604,49.0799,168765.0
2020-07-01 11:40:00,50.21,50.3,50.2,50.27,159466.0,49.0799,49.1679,49.0701,49.1386,159466.0
2020-07-01 11:45:00,50.26,50.27,50.15,50.17,228448.0,49.1288,49.1386,49.0213,49.0408,228448.0
2020-07-01 11:50:00,50.16,50.22,50.12,50.16,270117.0,49.031,49.0897,48.9919,49.031,270117.0
2020-07-01 11:55:00,50.15,50.22,50.1,50.16,184460.0,49.0213,49.0897,48.9724,49.031,184460.0
2020-07-01 12:00:00,50.16,50.22,50.13,50.14,163068.0,49.031,49.0897,49.0017,49.0115,163068.0
2020-07-01 12:05:00,50.14,50.17,50.08,50.13,146591.0,49.0115,49.0408,48.9528,49.0017,146591.0
2020-07-01 12:10:00,50.13,50.13,50.03,50.06,203542.0,49.0017,49.0017,48.904,48.9333,203542.0
2020-07-01 12:15:00,50.07,50.19,50.03,50.18,257709.0,48.9431,49.0604,48.904,49.0506,257709.0
2020-07-01 12:20:00,50.18,50.19,50.07,50.12,161508.0,49.0506,49.0604,48.9431,48.9919,161508.0
2020-07-01 12:25:00,50.12,50.15,49.89,49.93,392289.0,48.9919,49.0213,48.7671,48.8062,392289.0
2020-07-01 12:30:00,49.93,50.01,49.89,49.96,243565.0,48.8062,48.8844,48.7671,48.8355,243565.0
2020-07-01 12:35:00,49.96,49.97,49.87,49.96,246293.0,48.8355,48.8453,48.7476,48.8355,246293.0
2020-07-01 12:40:00,49.96,49.97,49.85,49.86,284944.0,48.8355,48.8453,48.728,48.7378,284944.0
2020-07-01 12:45:00,49.86,49.89,49.69,49.78,474606.0,48.7378,48.7671,48.5716,48.6596,474606.0
2020-07-01 12:50:00,49.78,49.85,49.65,49.69,232259.0,48.6596,48.728,48.5325,48.5716,232259.0
2020-07-01 12:55:00,49.69,49.91,49.69,49.89,389190.0,48.5716,48.7867,48.5716,48.7671,389190.0
2020-07-01 13:00:00,49.9,50.04,49.82,50.02,331820.0,48.7769,48.9137,48.6987,48.8942,331820.0
2020-07-01 13:05:00,50.02,50.05,49.93,49.94,213573.0,48.8942,48.9235,48.8062,48.816,213573.0
2020-07-01 13:10:00,49.93,50.06,49.92,50.03,247386.0,48.8062,48.9333,48.7964,48.904,247386.0
2020-07-01 13:15:00,50.04,50.04,49.9,50.03,244494.0,48.9137,48.9137,48.7769,48.904,244494.0
2020-07-01 13:20:00,50.03,50.04,49.87,50.03,144677.0,48.904,48.9137,48.7476,48.904,144677.0
2020-07-01 13:25:00,50.03,50.13,50.0,50.12,211278.0,48.904,49.0017,48.8746,48.9919,211278.0
2020-07-01 13:30:00,50.11,50.16,50.1,50.11,150627.0,48.9822,49.031,48.9724,48.9822,150627.0
2020-07-01 13:35:00,50.11,50.18,50.09,50.16,125349.0,48.9822,49.0506,48.9626,49.031,125349.0
2020-07-01 13:40:00,50.17,50.17,49.98,49.98,205021.0,49.0408,49.0408,48.8551,48.8551,205021.0
2020-07-01 13:45:00,49.98,50.01,49.86,49.89,174422.0,48.8551,48.8844,48.7378,48.7671,174422.0
2020-07-01 13:50:00,49.89,49.95,49.8,49.8,183411.0,48.7671,48.8258,48.6791,48.6791,183411.0
2020-07-01 13:55:00,49.8,49.83,49.76,49.8,217275.0,48.6791,48.7085,48.64,48.6791,217275.0
2020-07-01 14:00:00,49.81,49.93,49.8,49.91,203584.0,48.6889,48.8062,48.6791,48.7867,203584.0
2020-07-01 14:05:00,49.92,49.97,49.84,49.92,162088.0,48.7964,48.8453,48.7182,48.7964,162088.0
2020-07-01 14:10:00,49.93,49.95,49.83,49.86,141964.0,48.8062,48.8258,48.7085,48.7378,141964.0
2020-07-01 14:15:00,49.86,49.89,49.8,49.88,207157.0,48.7378,48.7671,48.6791,48.7573,207157.0
2020-07-01 14:20:00,49.89,49.9,49.78,49.81,166624.0,48.7671,48.7769,48.6596,48.6889,166624.0
2020-07-01 14:25:00,49.83,49.87,49.8,49.87,116062.0,48.7085,48.7476,48.6791,48.7476,116062.0
2020-07-01 14:30:00,49.87,49.89,49.79,49.84,191346.0,48.7476,48.7671,48.6694,48.7182,191346.0
2020-07-01 14:35:00,49.84,49.87,49.77,49.87,193970.0,48.7182,48.7476,48.6498,48.7476,193970.0
2020-07-01 14:40:00,49.88,49.89,49.78,49.78,156127.0,48.7573,48.7671,48.6596,48.6596,156127.0
2020-07-01 14:45:00,49.79,49.82,49.72,49.8,165803.0,48.6694,48.6987,48.6009,48.6791,165803.0
2020-07-01 14:50:00,49.79,49.86,49.79,49.83,108442.0,48.6694,48.7378,48.6694,48.7085,108442.0
2020-07-01 14:55:00,49.83,49.92,49.81,49.91,156946.0,48.7085,48.7964,48.6889,48.7867,156946.0
2020-07-01 15:00:00,49.91,49.93,49.83,49.92,174400.0,48.7867,48.8062,48.7085,48.7964,174400.0
2020-07-01 15:05:00,49.93,49.96,49.81,49.83,196562.0,48.8062,48.8355,48.6889,48.7085,196562.0
2020-07-01 15:10:00,49.84,49.91,49.82,49.9,139631.0,48.7182,48.7867,48.6987,48.7769,139631.0
2020-07-01 15:15:00,49.9,49.99,49.89,49.98,234193.0,48.7769,48.8649,48.7671,48.8551,234193.0
2020-07-01 15:20:00,49.99,50.08,49.98,50.07,288279.0,48.8649,48.9528,48.8551,48.9431,288279.0
2020-07-01 15:25:00,50.07,50.17,50.04,50.15,325742.0,48.9431,49.0408,48.9137,49.0213,325742.0
2020-07-01 15:30:00,50.15,50.25,50.14,50.19,393240.0,49.0213,49.119,49.0115,49.0604,393240.0
2020-07-01 15:35:00,50.18,50.2,50.07,50.11,283016.0,49.0506,49.0701,48.9431,48.9822,283016.0
2020-07-01 15:40:00,50.1,50.15,50.01,50.04,243492.0,48.9724,49.0213,48.8844,48.9137,243492.0
2020-07-01 15:45:00,50.04,50.13,50.0,50.11,273378.0,48.9137,49.0017,48.8746,48.9822,273378.0
2020-07-01 15:50:00,50.12,50.12,49.76,49.78,621289.0,48.9919,48.9919,48.64,48.6596,621289.0
2020-07-01 15:55:00,49.77,49.78,49.61,49.71,1275614.0,48.6498,48.6596,48.4934,48.5912,1275614.0
2020-07-02 09:30:00,50.4,50.75,50.26,50.47,986958.0,49.2656,49.6077,49.1288,49.334,986958.0
2020-07-02 09:35:00,50.44,50.48,50.02,50.19,484395.0,49.3047,49.3438,48.8942,49.0604,484395.0
2020-07-02 09:40:00,50.2,50.39,50.11,50.23,323984.0,49.0701,49.2559,48.9822,49.0995,323984.0
2020-07-02 09:45:00,50.24,50.5,50.15,50.47,299786.0,49.1092,49.3634,49.0213,49.334,299786.0
2020-07-02 09:50:00,50.47,50.65,50.46,50.56,360594.0,49.334,49.51,49.3243,49.422,360594.0
2020-07-02 09:55:00,50.56,50.65,50.5,50.62,329550.0,49.422,49.51,49.3634,49.4807,329550.0
2020-07-02 10:00:00,50.61,50.73,50.51,50.52,545261.0,49.4709,49.5882,49.3731,49.3829,545261.0
2020-07-02 10:05:00,50.53,50.67,50.5,50.5,296355.0,49.3927,49.5295,49.3634,49.3634,296355.0
2020-07-02 10:10:00,50.5,50.57,50.32,50.34,283148.0,49.3634,49.4318,49.1874,49.207,283148.0
2020-07-02 10:15:00,50.36,50.48,50.31,50.32,169302.0,49.2265,49.3438,49.1777,49.1874,169302.0
2020-07-02 10:20:00,50.33,50.42,50.26,50.28,199607.0,49.1972,49.2852,49.1288,49.1483,199607.0
2020-07-02 10:25:00,50.27,50.3,50.05,50.07,249949.0,49.1386,49.1679,48.9235,48.9431,249949.0
2020-07-02 10:30:00,50.06,50.19,49.95,50.04,339842.0,48.9333,49.0604,48.8258,48.9137,339842.0
2020-07-02 10:35:00,50.05,50.19,50.02,50.18,296485.0,48.9235,49.0604,48.8942,49.0506,296485.0
2020-07-02 10:40:00,50.18,50.22,50.13,50.17,197858.0,49.0506,49.0897,49.0017,49.0408,197858.0
2020-07-02 10:45:00,50.17,50.18,50.01,50.06,246727.0,49.0408,49.0506,48.8844,48.9333,246727.0
2020-07-02 10:50:00,50.06,50.1,49.68,49.84,470532.0,48.9333,48.9724,48.5618,48.7182,470532.0
2020-07-02 10:55:00,49.85,49.88,49.73,49.75,161463.0,48.728,48.7573,48.6107,48.6303,161463.0
2020-07-02 11:00:00,49.77,49.78,49.56,49.64,275263.0,48.6498,48.6596,48.4445,48.5227,275263.0
2020-07-02 11:05:00,49.64,49.74,49.59,49.6,189349.0,48.5227,48.6205,48.4739,48.4836,189349.0
2020-07-02 11:10:00,49.61,49.65,49.48,49.61,263169.0,48.4934,48.5325,48.3663,48.4934,263169.0
2020-07-02 11:15:00,49.61,49.71,49.53,49.68,165041.0,48.4934,48.5912,48.4152,48.5618,165041.0
2020-07-02 11:20:00,49.68,49.76,49.64,49.72,177218.0,48.5618,48.64,48.5227,48.6009,177218.0
2020-07-02 11:25:00,49.71,49.74,49.61,49.66,127106.0,48.5912,48.6205,48.4934,48.5423,127106.0
2020-07-02 11:30:00,49.68,49.87,49.67,49.84,238291.0,48.5618,48.7476,48.5521,48.7182,238291.0
2020-07-02 11:35:00,49.84,49.86,49.79,49.8,170789.0,48.7182,48.7378,48.6694,48.6791,170789.0
2020-07-02 11:40:00,49.8,50.02,49.78,50.0,216257.0,48.6791,48.8942,48.6596,48.8746,216257.0
2020-07-02 11:45:00,50.0,50.18,49.97,50.13,281779.0,48.8746,49.0506,48.8453,49.0017,281779.0
2020-07-02 11:50:00,50.12,50.22,50.07,50.21,254044.0,48.9919,49.0897,48.9431,49.0799,254044.0
2020-07-02 11:55:00,50.22,50.26,50.14,50.24,160938.0,49.0897,49.1288,49.0115,49.1092,160938.0
2020-07-02 12:00:00,50.23,50.24,50.08,50.14,208856.0,49.0995,49.1092,48.9528,49.0115,208856.0
2020-07-02 12:05:00,50.14,50.27,50.13,50.27,139509.0,49.0115,49.1386,49.0017,49.1386,139509.0
2020-07-02 12:10:00,50.26,50.29,50.21,50.25,137853.0,49.1288,49.1581,49.0799,49.119,137853.0
2020-07-02 12:15:00,50.25,50.33,50.21,50.31,156193.0,49.119,49.1972,49.0799,49.1777,156193.0
2020-07-02 12:20:00,50.3,50.3,50.22,50.24,117225.0,49.1679,49.1679,49.0897,49.1092,117225.0
2020-07-02 12:25:00,50.25,50.3,50.21,50.24,129045.0,49.119,49.1679,49.0799,49.1092,129045.0
2020-07-02 12:30:00,50.24,50.24,50.13,50.22,127112.0,49.1092,49.1092,49.0017,49.0897,127112.0
2020-07-02 12:35:00,50.21,50.28,50.18,50.27,147815.0,49.0799,49.1483,49.0506,49.1386,147815.0
2020-07-02 12:40:00,50.27,50.3,50.21,50.28,120310.0,49.1386,49.1679,49.0799,49.1483,120310.0
2020-07-02 12:45:00,50.28,50.29,50.22,50.25,74212.0,49.1483,49.1581,49.0897,49.119,74212.0
2020-07-02 12:50:00,50.25,50.27,50.21,50.26,86083.0,49.119,49.1386,49.0799,49.1288,86083.0
2020-07-02 12:55:00,50.26,50.31,50.22,50.29,114054.0,49.1288,49.1777,49.0897,49.1581,114054.0
2020-07-02 13:00:00,50.3,50.34,50.27,50.31,100876.0,49.1679,49.207,49.1386,49.1777,100876.0
2020-07-02 13:05:00,50.31,50.35,50.29,50.31,65434.0,49.1777,49.2168,49.1581,49.1777,65434.0
2020-07-02 13:10:00,50.3,50.32,50.25,50.3,74534.0,49.1679,49.1874,49.119,49.1679,74534.0
2020-07-02 13:15:00,50.29,50.32,50.27,50.31,75037.0,49.1581,49.1874,49.1386,49.1777,75037.0
2020-07-02 13:20:00,50.31,50.35,50.3,50.34,81265.0,49.1777,49.2168,49.1679,49.207,81265.0
2020-07-02 13:25:00,50.34,50.36,50.31,50.36,76806.0,49.207,49.2265,49.1777,49.2265,76806.0
2020-07-02 13:30:00,50.35,50.43,50.34,50.38,86539.0,49.2168,49.2949,49.207,49.2461,86539.0
2020-07-02 13:35:00,50.38,50.39,50.34,50.37,150092.0,49.2461,49.2559,49.207,49.2363,150092.0
2020-07-02 13:40:00,50.36,50.39,50.24,50.28,109963.0,49.2265,49.2559,49.1092,49.1483,109963.0
2020-07-02 13:45:00,50.29,50.35,50.26,50.33,104355.0,49.1581,49.2168,49.1288,49.1972,104355.0
2020-07-02 13:50:00,50.32,50.33,50.26,50.29,75384.0,49.1874,49.1972,49.1288,49.1581,75384.0
2020-07-02 13:55:00,50.29,50.29,50.15,50.21,122504.0,49.1581,49.1581,49.0213,49.0799,122504.0
2020-07-02 14:00:00,50.2,50.22,50.14,50.2,101639.0,49.0701,49.0897,49.0115,49.0701,101639.0
2020-07-02 14:05:00,50.2,50.21,50.16,50.18,93652.0,49.0701,49.0799,49.031,49.0506,93652.0
2020-07-02 14:10:00,50.18,50.24,50.17,50.22,44812.0,49.0506,49.1092,49.0408,49.0897,44812.0
2020-07-02 14:15:00,50.22,50.23,50.19,50.21,50731.0,49.0897,49.0995,49.0604,49.0799,50731.0
2020-07-02 14:20:00,50.2,50.29,50.19,50.28,108789.0,49.0701,49.1581,49.0604,49.1483,108789.0
2020-07-02 14:25:00,50.28,50.28,50.16,50.16,93663.0,49.1483,49.1483,49.031,49.031,93663.0
2020-07-02 14:30:00,50.17,50.29,50.14,50.29,107083.0,49.0408,49.1581,49.0115,49.1581,107083.0
2020-07-02 14:35:00,50.29,50.31,50.24,50.25,112655.0,49.1581,49.1777,49.1092,49.119,112655.0
2020-07-02 14:40:00,50.24,50.29,50.21,50.27,99042.0,49.1092,49.1581,49.0799,49.1386,99042.0
2020-07-02 14:45:00,50.26,50.29,50.24,50.28,99806.0,49.1288,49.1581,49.1092,49.1483,99806.0
2020-07-02 14:50:00,50.28,50.33,50.22,50.24,156986.0,49.1483,49.1972,49.0897,49.1092,156986.0
2020-07-02 14:55:00,50.25,50.35,50.24,50.34,92509.0,49.119,49.2168,49.1092,49.207,92509.0
2020-07-02 15:00:00,50.34,50.37,50.27,50.28,119378.0,49.207,49.2363,49.1386,49.1483,119378.0
2020-07-02 15:05:00,50.29,50.31,50.23,50.24,87718.0,49.1581,49.1777,49.0995,49.1092,87718.0
2020-07-02 15:10:00,50.23,50.28,50.18,50.21,135480.0,49.0995,49.1483,49.0506,49.0799,135480.0
2020-07-02 15:15:00,50.21,50.23,50.17,50.21,106787.0,49.0799,49.0995,49.0408,49.0799,106787.0
2020-07-02 15:20:00,50.2,50.25,50.18,50.25,105601.0,49.0701,49.119,49.0506,49.119,105601.0
2020-07-02 15:25:00,50.25,50.3,50.22,50.23,132055.0,49.119,49.1679,49.0897,49.0995,132055.0
2020-07-02 15:30:00,50.23,50.28,50.15,50.26,245503.0,49.0995,49.1483,49.0213,49.1288,245503.0
2020-07-02 15:35:00,50.26,50.28,50.18,50.2,204489.0,49.1288,49.1483,49.0506,49.0701,204489.0
2020-07-02 15:40:00,50.2,50.21,49.97,50.01,299979.0,49.0701,49.0799,48.8453,48.8844,299979.0
2020-07-02 15:45:00,50.01,50.04,49.92,49.95,217520.0,48.8844,48.9137,48.7964,48.8258,217520.0
2020-07-02 15:50:00,49.94,49.94,49.71,49.77,595898.0,48.816,48.816,48.5912,48.6498,595898.0
2020-07-02 15:55:00,49.77,49.85,49.69,49.84,823535.0,48.6498,48.728,48.5716,48.7182,823535.0
2020-07-06 09:30:00,50.67,51.09,50.67,50.88,1070729.0,49.5295,49.9401,49.5295,49.7348,1070729.0
2020-07-06 09:35:00,50.89,51.17,50.88,51.07,539382.0,49.7446,50.0183,49.7348,49.9205,539382.0
2020-07-06 09:40:00,51.07,51.22,50.98,51.08,430997.0,49.9205,50.0672,49.8326,49.9303,430997.0
2020-07-06 09:45:00,51.1,51.16,51.0,51.02,362502.0,49.9499,50.0085,49.8521,49.8717,362502.0
2020-07-06 09:50:00,51.0,51.2,50.95,51.08,355055.0,49.8521,50.0476,49.8032,49.9303,355055.0
2020-07-06 09:55:00,51.08,51.37,51.07,51.28,526809.0,49.9303,50.2138,49.9205,50.1258,526809.0
2020-07-06 10:00:00,51.31,51.43,51.18,51.34,310727.0,50.1551,50.2724,50.0281,50.1845,310727.0
2020-07-06 10:05:00,51.34,51.34,51.07,51.13,249236.0,50.1845,50.1845,49.9205,49.9792,249236.0
2020-07-06 10:10:00,51.13,51.22,51.03,51.11,159670.0,49.9792,50.0672,49.8814,49.9596,159670.0
2020-07-06 10:15:00,51.1,51.18,51.01,51.08,151958.0,49.9499,50.0281,49.8619,49.9303,151958.0
2020-07-06 10:20:00,51.07,51.08,50.97,50.99,202938.0,49.9205,49.9303,49.8228,49.8423,202938.0
2020-07-06 10:25:00,50.99,51.04,50.89,51.02,179004.0,49.8423,49.8912,49.7446,49.8717,179004.0
2020-07-06 10:30:00,51.01,51.15,50.94,51.1,171330.0,49.8619,49.9987,49.7935,49.9499,171330.0
2020-07-06 10:35:00,51.1,51.12,51.02,51.1,178672.0,49.9499,49.9694,49.8717,49.9499,178672.0
2020-07-06 10:40:00,51.09,51.1,50.93,51.04,116164.0,49.9401,49.9499,49.7837,49.8912,116164.0
2020-07-06 10:45:00,51.04,51.18,50.99,51.17,206842.0,49.8912,50.0281,49.8423,50.0183,206842.0
2020-07-06 10:50:00,51.17,51.17,51.07,51.12,86323.0,50.0183,50.0183,49.9205,49.9694,86323.0
2020-07-06 10:55:00,51.13,51.2,51.08,51.19,129667.0,49.9792,50.0476,49.9303,50.0378,129667.0
2020-07-06 11:00:00,51.19,51.25,51.18,51.24,150028.0,50.0378,50.0965,50.0281,50.0867,150028.0
2020-07-06 11:05:00,51.25,51.28,51.2,51.21,102756.0,50.0965,50.1258,50.0476,50.0574,102756.0
2020-07-06 11:10:00,51.2,51.26,51.18,51.25,150140.0,50.0476,50.1063,50.0281,50.0965,150140.0
2020-07-06 11:15:00,51.25,51.26,51.09,51.14,113674.0,50.0965,50.1063,49.9401,49.989,113674.0
2020-07-06 11:20:00,51.15,51.17,51.05,51.06,177678.0,49.9987,50.0183,49.901,49.9108,177678.0
2020-07-06 11:25:00,51.06,51.2,51.06,51.16,113630.0,49.9108,50.0476,49.9108,50.0085,113630.0
2020-07-06 11:30:00,51.16,51.16,51.07,51.09,92049.0,50.0085,50.0085,49.9205,49.9401,92049.0
2020-07-06 11:35:00,51.09,51.22,51.07,51.07,104789.0,49.9401,50.0672,49.9205,49.9205,104789.0
2020-07-06 11:40:00,51.07,51.09,50.98,51.01,194156.0,49.9205,49.9401,49.8326,49.8619,194156.0
2020-07-06 11:45:00,51.02,51.06,50.99,51.02,78676.0,49.8717,49.9108,49.8423,49.8717,78676.0
2020-07-06 11:50:00,51.02,51.06,50.96,50.98,167131.0,49.8717,49.9108,49.813,49.8326,167131.0
2020-07-06 11:55:00,50.97,51.04,50.87,50.88,135694.0,49.8228,49.8912,49.725,49.7348,135694.0
2020-07-06 12:00:00,50.88,51.03,50.88,50.96,96196.0,49.7348,49.8814,49.7348,49.813,96196.0
2020-07-06 12:05:00,50.95,50.99,50.87,50.98,122569.0,49.8032,49.8423,49.725,49.8326,122569.0
2020-07-06 12:10:00,50.97,51.01,50.88,50.92,86995.0,49.8228,49.8619,49.7348,49.7739,86995.0
2020-07-06 12:15:00,50.92,50.97,50.9,50.91,64028.0,49.7739,49.8228,49.7544,49.7641,64028.0
2020-07-06 12:20:00,50.91,50.95,50.8,50.88,172922.0,49.7641,49.8032,49.6566,49.7348,172922.0
2020-07-06 12:25:00,50.88,50.89,50.81,50.86,81594.0,49.7348,49.7446,49.6664,49.7153,81594.0
2020-07-06 12:30:00,50.85,50.88,50.78,50.79,198713.0,49.7055,49.7348,49.6371,49.6468,198713.0
2020-07-06 12:35:00,50.79,50.85,50.75,50.82,201791.0,49.6468,49.7055,49.6077,49.6762,201791.0
2020-07-06 12:40:00,50.81,50.86,50.75,50.84,71639.0,49.6664,49.7153,49.6077,49.6957,71639.0
2020-07-06 12:45:00,50.84,50.86,50.81,50.81,64017.0,49.6957,49.7153,49.6664,49.6664,64017.0
2020-07-06 12:50:00,50.82,50.82,50.71,50.77,120752.0,49.6762,49.6762,49.5686,49.6273,120752.0
2020-07-06 12:55:00,50.78,50.79,50.72,50.75,79815.0,49.6371,49.6468,49.5784,49.6077,79815.0
2020-07-06 13:00:00,50.75,50.76,50.69,50.71,80865.0,49.6077,49.6175,49.5491,49.5686,80865.0
2020-07-06 13:05:00,50.71,50.71,50.62,50.67,99153.0,49.5686,49.5686,49.4807,49.5295,99153.0
2020-07-06 13:10:00,50.66,50.67,50.57,50.59,118824.0,49.5198,49.5295,49.4318,49.4513,118824.0
2020-07-06 13:15:00,50.59,50.64,50.54,50.57,130948.0,49.4513,49.5002,49.4025,49.4318,130948.0
2020-07-06 13:20:00,50.57,50.71,50.57,50.69,77660.0,49.4318,49.5686,49.4318,49.5491,77660.0
2020-07-06 13:25:00,50.69,50.77,50.67,50.76,92077.0,49.5491,49.6273,49.5295,49.6175,92077.0
2020-07-06 13:30:00,50.76,50.84,50.73,50.78,173281.0,49.6175,49.6957,49.5882,49.6371,173281.0
2020-07-06 13:35:00,50.78,50.81,50.76,50.79,76197.0,49.6371,49.6664,49.6175,49.6468,76197.0
2020-07-06 13:40:00,50.79,50.88,50.78,50.85,89340.0,49.6468,49.7348,49.6371,49.7055,89340.0
2020-07-06 13:45:00,50.84,50.86,50.75,50.75,81719.0,49.6957,49.7153,49.6077,49.6077,81719.0
2020-07-06 13:50:00,50.75,50.77,50.7,50.75,136043.0,49.6077,49.6273,49.5589,49.6077,136043.0
2020-07-06 13:55:00,50.75,50.8,50.72,50.75,62171.0,49.6077,49.6566,49.5784,49.6077,62171.0
2020-07-06 14:00:00,50.74,50.75,50.63,50.69,126395.0,49.598,49.6077,49.4904,49.5491,126395.0
2020-07-06 14:05:00,50.68,50.69,50.63,50.66,65880.0,49.5393,49.5491,49.4904,49.5198,65880.0
2020-07-06 14:10:00,50.65,50.67,50.61,50.64,119136.0,49.51,49.5295,49.4709,49.5002,119136.0
2020-07-06 14:15:00,50.64,50.64,50.48,50.51,241527.0,49.5002,49.5002,49.3438,49.3731,241527.0
2020-07-06 14:20:00,50.52,50.54,50.48,50.53,105038.0,49.3829,49.4025,49.3438,49.3927,105038.0
2020-07-06 14:25:00,50.53,50.57,50.52,50.53,107104.0,49.3927,49.4318,49.3829,49.3927,107104.0
2020-07-06 14:30:00,50.53,50.65,50.5,50.65,118223.0,49.3927,49.51,49.3634,49.51,118223.0
2020-07-06 14:35:00,50.64,50.67,50.61,50.64,92695.0,49.5002,49.5295,49.4709,49.5002,92695.0
2020-07-06 14:40:00,50.64,50.66,50.58,50.6,73885.0,49.5002,49.5198,49.4416,49.4611,73885.0
2020-07-06 14:45:00,50.6,50.7,50.58,50.69,107389.0,49.4611,49.5589,49.4416,49.5491,107389.0
2020-07-06 14:50:00,50.69,50.75,50.65,50.74,129603.0,49.5491,49.6077,49.51,49.598,129603.0
2020-07-06 14:55:00,50.74,50.78,50.71,50.74,102038.0,49.598,49.6371,49.5686,49.598,102038.0
2020-07-06 15:00:00,50.73,50.79,50.62,50.7,116708.0,49.5882,49.6468,49.4807,49.5589,116708.0
2020-07-06 15:05:00,50.7,50.75,50.61,50.65,131926.0,49.5589,49.6077,49.4709,49.51,131926.0
2020-07-06 15:10:00,50.65,50.76,50.61,50.72,123909.0,49.51,49.6175,49.4709,49.5784,123909.0
2020-07-06 15:15:00,50.73,50.77,50.66,50.76,108284.0,49.5882,49.6273,49.5198,49.6175,108284.0
2020-07-06 15:20:00,50.76,50.83,50.72,50.81,125032.0,49.6175,49.6859,49.5784,49.6664,125032.0
2020-07-06 15:25:00,50.81,50.86,50.77,50.83,125748.0,49.6664,49.7153,49.6273,49.6859,125748.0
2020-07-06 15:30:00,50.84,50.89,50.76,50.89,174483.0,49.6957,49.7446,49.6175,49.7446,174483.0
2020-07-06 15:35:00,50.89,50.95,50.87,50.88,199215.0,49.7446,49.8032,49.725,49.7348,199215.0
2020-07-06 15:40:00,50.88,50.91,50.84,50.88,213767.0,49.7348,49.7641,49.6957,49.7348,213767.0
2020-07-06 15:45:00,50.88,50.97,50.84,50.96,223442.0,49.7348,49.8228,49.6957,49.813,223442.0
2020-07-06 15:50:00,50.96,51.03,50.84,50.92,469066.0,49.813,49.8814,49.6957,49.7739,469066.0
2020-07-06 15:55:00,50.92,50.95,50.85,50.92,631215.0,49.7739,49.8032,49.7055,49.7739,631215.0
2020-07-07 09:30:00,50.51,50.59,50.16,50.17,797124.0,49.3731,49.4513,49.031,49.0408,797124.0
2020-07-07 09:35:00,50.18,50.25,49.96,50.12,663524.0,49.0506,49.119,48.8355,48.9919,663524.0
2020-07-07 09:40:00,50.12,50.33,50.09,50.24,268996.0,48.9919,49.1972,48.9626,49.1092,268996.0
2020-07-07 09:45:00,50.24,50.43,50.13,50.3,206889.0,49.1092,49.2949,49.0017,49.1679,206889.0
2020-07-07 09:50:00,50.29,50.47,50.17,50.4,218496.0,49.1581,49.334,49.0408,49.2656,218496.0
2020-07-07 09:55:00,50.4,50.55,50.35,50.48,193515.0,49.2656,49.4122,49.2168,49.3438,193515.0
2020-07-07 10:00:00,50.48,50.54,50.32,50.38,207415.0,49.3438,49.4025,49.1874,49.2461,207415.0
2020-07-07 10:05:00,50.4,50.41,50.15,50.21,238632.0,49.2656,49.2754,49.0213,49.0799,238632.0
2020-07-07 10:10:00,50.21,50.31,50.19,50.26,223262.0,49.0799,49.1777,49.0604,49.1288,223262.0
2020-07-07 10:15:00,50.27,50.3,50.21,50.29,114152.0,49.1386,49.1679,49.0799,49.1581,114152.0
2020-07-07 10:20:00,50.29,50.31,50.19,50.27,189511.0,49.1581,49.1777,49.0604,49.1386,189511.0
2020-07-07 10:25:00,50.27,50.28,50.13,50.17,196713.0,49.1386,49.1483,49.0017,49.0408,196713.0
2020-07-07 10:30:00,50.17,50.24,50.08,50.1,182155.0,49.0408,49.1092,48.9528,48.9724,182155.0
2020-07-07 10:35:00,50.11,50.13,50.02,50.06,156518.0,48.9822,49.0017,48.8942,48.9333,156518.0
2020-07-07 10:40:00,50.05,50.13,50.03,50.07,139765.0,48.9235,49.0017,48.904,48.9431,139765.0
2020-07-07 10:45:00,50.06,50.15,49.99,50.15,244817.0,48.9333,49.0213,48.8649,49.0213,244817.0
2020-07-07 10:50:00,50.15,50.24,50.15,50.2,104613.0,49.0213,49.1092,49.0213,49.0701,104613.0
2020-07-07 10:55:00,50.2,50.34,50.18,50.33,108944.0,49.0701,49.207,49.0506,49.1972,108944.0
2020-07-07 11:00:00,50.33,50.41,50.31,50.37,165303.0,49.1972,49.2754,49.1777,49.2363,165303.0
2020-07-07 11:05:00,50.36,50.52,50.33,50.5,203153.0,49.2265,49.3829,49.1972,49.3634,203153.0
2020-07-07 11:10:00,50.5,50.55,50.45,50.46,196678.0,49.3634,49.4122,49.3145,49.3243,196678.0
2020-07-07 11:15:00,50.46,50.49,50.32,50.36,163004.0,49.3243,49.3536,49.1874,49.2265,163004.0
2020-07-07 11:20:00,50.37,50.37,50.24,50.27,152953.0,49.2363,49.2363,49.1092,49.1386,152953.0
2020-07-07 11:25:00,50.26,50.28,50.17,50.23,144897.0,49.1288,49.1483,49.0408,49.0995,144897.0
2020-07-07 11:30:00,50.23,50.26,50.15,50.15,115211.0,49.0995,49.1288,49.0213,49.0213,115211.0
2020-07-07 11:35:00,50.15,50.24,50.11,50.2,118859.0,49.0213,49.1092,48.9822,49.0701,118859.0
2020-07-07 11:40:00,50.2,50.22,50.11,50.12,80322.0,49.0701,49.0897,48.9822,48.9919,80322.0
2020-07-07 11:45:00,50.11,50.19,50.11,50.18,86998.0,48.9822,49.0604,48.9822,49.0506,86998.0
2020-07-07 11:50:00,50.17,50.17,50.1,50.11,120829.0,49.0408,49.0408,48.9724,48.9822,120829.0
2020-07-07 11:55:00,50.1,50.13,50.05,50.06,135956.0,48.9724,49.0017,48.9235,48.9333,135956.0
2020-07-07 12:00:00,50.07,50.08,50.0,50.01,174920.0,48.9431,48.9528,48.8746,48.8844,174920.0
2020-07-07 12:05:00,50.0,50.1,49.97,50.0,220457.0,48.8746,48.9724,48.8453,48.8746,220457.0
2020-07-07 12:10:00,50.0,50.04,49.85,49.93,307766.0,48.8746,48.9137,48.728,48.8062,307766.0
2020-07-07 12:15:00,49.93,50.0,49.9,49.97,128469.0,48.8062,48.8746,48.7769,48.8453,128469.0
2020-07-07 12:20:00,49.97,50.01,49.93,49.94,81763.0,48.8453,48.8844,48.8062,48.816,81763.0
2020-07-07 12:25:00,49.94,49.97,49.86,49.96,119457.0,48.816,48.8453,48.7378,48.8355,119457.0
2020-07-07 12:30:00,49.97,50.09,49.95,50.04,184222.0,48.8453,48.9626,48.8258,48.9137,184222.0
2020-07-07 12:35:00,50.03,50.05,49.94,49.95,113772.0,48.904,48.9235,48.816,48.8258,113772.0
2020-07-07 12:40:00,49.95,49.98,49.84,49.87,187328.0,48.8258,48.8551,48.7182,48.7476,187328.0
2020-07-07 12:45:00,49.88,49.91,49.81,49.88,154401.0,48.7573,48.7867,48.6889,48.7573,154401.0
2020-07-07 12:50:00,49.87,49.89,49.72,49.72,257764.0,48.7476,48.7671,48.6009,48.6009,257764.0
2020-07-07 12:55:00,49.72,49.77,49.71,49.76,237642.0,48.6009,48.6498,48.5912,48.64,237642.0
2020-07-07 13:00:00,49.75,49.86,49.71,49.74,252801.0,48.6303,48.7378,48.5912,48.6205,252801.0
2020-07-07 13:05:00,49.75,49.76,49.58,49.59,192687.0,48.6303,48.64,48.4641,48.4739,192687.0
2020-07-07 13:10:00,49.59,49.68,49.55,49.66,240720.0,48.4739,48.5618,48.4348,48.5423,240720.0
2020-07-07 13:15:00,49.65,49.7,49.64,49.65,168657.0,48.5325,48.5814,48.5227,48.5325,168657.0
2020-07-07 13:20:00,49.64,49.76,49.64,49.74,108966.0,48.5227,48.64,48.5227,48.6205,108966.0
2020-07-07 13:25:00,49.75,49.77,49.65,49.68,162840.0,48.6303,48.6498,48.5325,48.5618,162840.0
2020-07-07 13:30:00,49.68,49.81,49.66,49.78,108146.0,48.5618,48.6889,48.5423,48.6596,108146.0
2020-07-07 13:35:00,49.79,49.79,49.69,49.73,108397.0,48.6694,48.6694,48.5716,48.6107,108397.0
2020-07-07 13:40:00,49.73,49.84,49.69,49.82,141305.0,48.6107,48.7182,48.5716,48.6987,141305.0
2020-07-07 13:45:00,49.81,49.82,49.71,49.73,98429.0,48.6889,48.6987,48.5912,48.6107,98429.0
2020-07-07 13:50:00,49.73,49.77,49.6,49.62,160812.0,48.6107,48.6498,48.4836,48.5032,160812.0
2020-07-07 13:55:00,49.62,49.64,49.56,49.59,139134.0,48.5032,48.5227,48.4445,48.4739,139134.0
2020-07-07 14:00:00,49.59,49.66,49.55,49.59,136343.0,48.4739,48.5423,48.4348,48.4739,136343.0
2020-07-07 14:05:00,49.59,49.64,49.56,49.61,121010.0,48.4739,48.5227,48.4445,48.4934,121010.0
2020-07-07 14:10:00,49.61,49.94,49.6,49.92,495716.0,48.4934,48.816,48.4836,48.7964,495716.0
2020-07-07 14:15:00,49.91,49.95,49.71,49.73,270727.0,48.7867,48.8258,48.5912,48.6107,270727.0
2020-07-07 14:20:00,49.73,49.74,49.65,49.68,139039.0,48.6107,48.6205,48.5325,48.5618,139039.0
2020-07-07 14:25:00,49.69,49.79,49.68,49.74,146297.0,48.5716,48.6694,48.5618,48.6205,146297.0
2020-07-07 14:30:00,49.73,49.73,49.57,49.58,227974.0,48.6107,48.6107,48.4543,48.4641,227974.0
2020-07-07 14:35:00,49.58,49.61,49.5,49.56,281595.0,48.4641,48.4934,48.3859,48.4445,281595.0
2020-07-07 14:40:00,49.55,49.65,49.55,49.62,124721.0,48.4348,48.5325,48.4348,48.5032,124721.0
2020-07-07 14:45:00,49.61,49.62,49.54,49.57,159131.0,48.4934,48.5032,48.425,48.4543,159131.0
2020-07-07 14:50:00,49.56,49.58,49.49,49.52,148824.0,48.4445,48.4641,48.3761,48.4054,148824.0
2020-07-07 14:55:00,49.51,49.59,49.5,49.57,129256.0,48.3957,48.4739,48.3859,48.4543,129256.0
2020-07-07 15:00:00,49.56,49.59,49.42,49.45,176092.0,48.4445,48.4739,48.3077,48.337,176092.0
2020-07-07 15:05:00,49.45,49.52,49.42,49.48,159360.0,48.337,48.4054,48.3077,48.3663,159360.0
2020-07-07 15:10:00,49.48,49.5,49.33,49.34,213808.0,48.3663,48.3859,48.2197,48.2295,213808.0
2020-07-07 15:15:00,49.33,49.44,49.31,49.41,222530.0,48.2197,48.3272,48.2002,48.2979,222530.0
2020-07-07 15:20:00,49.41,49.52,49.38,49.49,256228.0,48.2979,48.4054,48.2686,48.3761,256228.0
2020-07-07 15:25:00,49.49,49.5,49.36,49.41,162650.0,48.3761,48.3859,48.249,48.2979,162650.0
2020-07-07 15:30:00,49.41,49.49,49.38,49.46,179215.0,48.2979,48.3761,48.2686,48.3468,179215.0
2020-07-07 15:35:00,49.46,49.47,49.35,49.38,251144.0,48.3468,48.3566,48.2393,48.2686,251144.0
2020-07-07 15:40:00,49.38,49.49,49.36,49.4,228342.0,48.2686,48.3761,48.249,48.2881,228342.0
2020-07-07 15:45:00,49.39,49.42,49.35,49.39,233325.0,48.2784,48.3077,48.2393,48.2784,233325.0
2020-07-07 15:50:00,49.37,49.39,49.05,49.15,768117.0,48.2588,48.2784,47.946,48.0438,768117.0
2020-07-07 15:55:00,49.15,49.21,49.01,49.09,968015.0,48.0438,48.1024,47.9069,47.9851,968015.0
2020-07-08 09:30:00,49.55,49.67,49.2,49.6,642470.0,48.4348,48.5521,48.0926,48.4836,642470.0
2020-07-08 09:35:00,49.6,49.63,49.31,49.31,243434.0,48.4836,48.513,48.2002,48.2002,243434.0
2020-07-08 09:40:00,49.32,49.45,49.23,49.38,331965.0,48.2099,48.337,48.122,48.2686,331965.0
2020-07-08 09:45:00,49.39,49.39,49.19,49.31,245824.0,48.2784,48.2784,48.0829,48.2002,245824.0
2020-07-08 09:50:00,49.31,49.32,49.18,49.2,156654.0,48.2002,48.2099,48.0731,48.0926,156654.0
2020-07-08 09:55:00,49.2,49.29,49.15,49.27,163381.0,48.0926,48.1806,48.0438,48.1611,163381.0
2020-07-08 10:00:00,49.27,49.52,49.26,49.45,375844.0,48.1611,48.4054,48.1513,48.337,375844.0
2020-07-08 10:05:00,49.45,49.58,49.42,49.48,213880.0,48.337,48.4641,48.3077,48.3663,213880.0
2020-07-08 10:10:00,49.48,49.74,49.47,49.7,436301.0,48.3663,48.6205,48.3566,48.5814,436301.0
2020-07-08 10:15:00,49.69,49.74,49.56,49.73,205489.0,48.5716,48.6205,48.4445,48.6107,205489.0
2020-07-08 10:20:00,49.73,49.74,49.6,49.64,135158.0,48.6107,48.6205,48.4836,48.5227,135158.0
2020-07-08 10:25:00,49.65,49.7,49.48,49.52,262343.0,48.5325,48.5814,48.3663,48.4054,262343.0
2020-07-08 10:30:00,49.52,49.59,49.49,49.54,132033.0,48.4054,48.4739,48.3761,48.425,132033.0
2020-07-08 10:35:00,49.53,49.67,49.47,49.66,97913.0,48.4152,48.5521,48.3566,48.5423,97913.0
2020-07-08 10:40:00,49.65,49.66,49.49,49.55,107311.0,48.5325,48.5423,48.3761,48.4348,107311.0
2020-07-08 10:45:00,49.54,49.61,49.47,49.59,110466.0,48.425,48.4934,48.3566,48.4739,110466.0
2020-07-08 10:50:00,49.59,49.65,49.53,49.65,102957.0,48.4739,48.5325,48.4152,48.5325,102957.0
2020-07-08 10:55:00,49.64,49.69,49.62,49.65,80707.0,48.5227,48.5716,48.5032,48.5325,80707.0
2020-07-08 11:00:00,49.64,49.67,49.42,49.42,185148.0,48.5227,48.5521,48.3077,48.3077,185148.0
2020-07-08 11:05:00,49.42,49.5,49.34,49.42,142086.0,48.3077,48.3859,48.2295,48.3077,142086.0
2020-07-08 11:10:00,49.41,49.5,49.4,49.47,80205.0,48.2979,48.3859,48.2881,48.3566,80205.0
2020-07-08 11:15:00,49.47,49.51,49.28,49.29,190597.0,48.3566,48.3957,48.1708,48.1806,190597.0
2020-07-08 11:20:00,49.3,49.35,49.04,49.07,539283.0,48.1904,48.2393,47.9362,47.9656,539283.0
2020-07-08 11:25:00,49.07,49.1,48.96,49.05,330057.0,47.9656,47.9949,47.858,47.946,330057.0
2020-07-08 11:30:00,49.05,49.25,49.02,49.23,126710.0,47.946,48.1415,47.9167,48.122,126710.0
2020-07-08 11:35:00,49.24,49.33,49.2,49.31,92157.0,48.1317,48.2197,48.0926,48.2002,92157.0
2020-07-08 11:40:00,49.31,49.42,49.27,49.42,151806.0,48.2002,48.3077,48.1611,48.3077,151806.0
2020-07-08 11:45:00,49.42,49.5,49.38,49.47,120623.0,48.3077,48.3859,48.2686,48.3566,120623.0
2020-07-08 11:50:00,49.48,49.5,49.38,49.48,212263.0,48.3663,48.3859,48.2686,48.3663,212263.0
2020-07-08 11:55:00,49.47,49.48,49.4,49.42,55475.0,48.3566,48.3663,48.2881,48.3077,55475.0
2020-07-08 12:00:00,49.42,49.46,49.32,49.36,120795.0,48.3077,48.3468,48.2099,48.249,120795.0
2020-07-08 12:05:00,49.36,49.45,49.35,49.41,105019.0,48.249,48.337,48.2393,48.2979,105019.0
2020-07-08 12:10:00,49.41,49.46,49.35,49.37,63493.0,48.2979,48.3468,48.2393,48.2588,63493.0
2020-07-08 12:15:00,49.37,49.48,49.31,49.46,81786.0,48.2588,48.3663,48.2002,48.3468,81786.0
2020-07-08 12:20:00,49.46,49.46,49.37,49.39,43792.0,48.3468,48.3468,48.2588,48.2784,43792.0
2020-07-08 12:25:00,49.39,49.5,49.39,49.43,123578.0,48.2784,48.3859,48.2784,48.3175,123578.0
2020-07-08 12:30:00,49.43,49.48,49.37,49.39,98089.0,48.3175,48.3663,48.2588,48.2784,98089.0
2020-07-08 12:35:00,49.39,49.43,49.36,49.42,109219.0,48.2784,48.3175,48.249,48.3077,109219.0
2020-07-08 12:40:00,49.42,49.5,49.26,49.28,217159.0,48.3077,48.3859,48.1513,48.1708,217159.0
2020-07-08 12:45:00,49.29,49.33,49.22,49.25,126112.0,48.1806,48.2197,48.1122,48.1415,126112.0
2020-07-08 12:50:00,49.25,49.36,49.24,49.36,91177.0,48.1415,48.249,48.1317,48.249,91177.0
2020-07-08 12:55:00,49.35,49.57,49.35,49.52,179843.0,48.2393,48.4543,48.2393,48.4054,179843.0
2020-07-08 13:00:00,49.52,49.53,49.43,49.46,88876.0,48.4054,48.4152,48.3175,48.3468,88876.0
2020-07-08 13:05:00,49.47,49.49,49.39,49.4,80966.0,48.3566,48.3761,48.2784,48.2881,80966.0
2020-07-08 13:10:00,49.4,49.42,49.36,49.39,62073.0,48.2881,48.3077,48.249,48.2784,62073.0
2020-07-08 13:15:00,49.39,49.39,49.3,49.3,61257.0,48.2784,48.2784,48.1904,48.1904,61257.0
2020-07-08 13:20:00,49.31,49.34,49.25,49.25,99666.0,48.2002,48.2295,48.1415,48.1415,99666.0
2020-07-08 13:25:00,49.26,49.29,49.18,49.24,143289.0,48.1513,48.1806,48.0731,48.1317,143289.0
2020-07-08 13:30:00,49.25,49.29,49.22,49.28,63106.0,48.1415,48.1806,48.1122,48.1708,63106.0
2020-07-08 13:35:00,49.28,49.32,49.26,49.28,110435.0,48.1708,48.2099,48.1513,48.1708,110435.0
2020-07-08 13:40:00,49.28,49.28,49.17,49.19,89261.0,48.1708,48.1708,48.0633,48.0829,89261.0
2020-07-08 13:45:00,49.18,49.19,49.12,49.14,93468.0,48.0731,48.0829,48.0144,48.034,93468.0
2020-07-08 13:50:00,49.14,49.18,49.11,49.12,116164.0,48.034,48.0731,48.0047,48.0144,116164.0
2020-07-08 13:55:00,49.12,49.16,49.05,49.09,109590.0,48.0144,48.0535,47.946,47.9851,109590.0
2020-07-08 14:00:00,49.09,49.19,49.02,49.04,187983.0,47.9851,48.0829,47.9167,47.9362,187983.0
2020-07-08 14:05:00,49.04,49.12,49.04,49.11,91031.0,47.9362,48.0144,47.9362,48.0047,91031.0
2020-07-08 14:10:00,49.11,49.18,49.08,49.14,138292.0,48.0047,48.0731,47.9753,48.034,138292.0
2020-07-08 14:15:00,49.15,49.18,49.12,49.18,78738.0,48.0438,48.0731,48.0144,48.0731,78738.0
2020-07-08 14:20:00,49.17,49.29,49.13,49.19,155653.0,48.0633,48.1806,48.0242,48.0829,155653.0
2020-07-08 14:25:00,49.19,49.25,49.16,49.23,94983.0,48.0829,48.1415,48.0535,48.122,94983.0
2020-07-08 14:30:00,49.23,49.23,49.11,49.11,70029.0,48.122,48.122,48.0047,48.0047,70029.0
2020-07-08 14:35:00,49.1,49.18,49.08,49.18,103637.0,47.9949,48.0731,47.9753,48.0731,103637.0
2020-07-08 14:40:00,49.19,49.2,49.09,49.18,134109.0,48.0829,48.0926,47.9851,48.0731,134109.0
2020-07-08 14:45:00,49.18,49.24,49.17,49.23,106228.0,48.0731,48.1317,48.0633,48.122,106228.0
2020-07-08 14:50:00,49.23,49.28,49.17,49.18,137221.0,48.122,48.1708,48.0633,48.0731,137221.0
2020-07-08 14:55:00,49.19,49.37,49.19,49.34,190070.0,48.0829,48.2588,48.0829,48.2295,190070.0
2020-07-08 15:00:00,49.34,49.41,49.32,49.39,149624.0,48.2295,48.2979,48.2099,48.2784,149624.0
2020-07-08 15:05:00,49.39,49.49,49.36,49.48,180595.0,48.2784,48.3761,48.249,48.3663,180595.0
2020-07-08 15:10:00,49.49,49.59,49.48,49.57,175708.0,48.3761,48.4739,48.3663,48.4543,175708.0
2020-07-08 15:15:00,49.57,49.63,49.51,49.62,129987.0,48.4543,48.513,48.3957,48.5032,129987.0
2020-07-08 15:20:00,49.61,49.69,49.58,49.67,172770.0,48.4934,48.5716,48.4641,48.5521,172770.0
2020-07-08 15:25:00,49.68,49.68,49.54,49.58,114317.0,48.5618,48.5618,48.425,48.4641,114317.0
2020-07-08 15:30:00,49.58,49.65,49.57,49.61,146292.0,48.4641,48.5325,48.4543,48.4934,146292.0
2020-07-08 15:35:00,49.62,49.66,49.51,49.55,159721.0,48.5032,48.5423,48.3957,48.4348,159721.0
2020-07-08 15:40:00,49.55,49.57,49.48,49.5,96889.0,48.4348,48.4543,48.3663,48.3859,96889.0
2020-07-08 15:45:00,49.5,49.58,49.49,49.53,134507.0,48.3859,48.4641,48.3761,48.4152,134507.0
2020-07-08 15:50:00,49.52,49.75,49.5,49.67,288918.0,48.4054,48.6303,48.3859,48.5521,288918.0
2020-07-08 15:55:00,49.66,49.75,49.63,49.71,517856.0,48.5423,48.6303,48.513,48.5912,517856.0
2020-07-09 09:30:00,49.85,49.98,49.61,49.71,573011.0,48.728,48.8551,48.4934,48.5912,573011.0
2020-07-09 09:35:00,49.74,49.8,49.47,49.53,274758.0,48.6205,48.6791,48.3566,48.4152,274758.0
2020-07-09 09:40:00,49.53,49.61,49.4,49.42,144248.0,48.4152,48.4934,48.2881,48.3077,144248.0
2020-07-09 09:45:00,49.41,49.45,49.14,49.32,245491.0,48.2979,48.337,48.034,48.2099,245491.0
2020-07-09 09:50:00,49.32,49.46,49.22,49.41,295608.0,48.2099,48.3468,48.1122,48.2979,295608.0
2020-07-09 09:55:00,49.41,49.64,49.38,49.57,252345.0,48.2979,48.5227,48.2686,48.4543,252345.0
2020-07-09 10:00:00,49.57,49.68,49.46,49.68,221298.0,48.4543,48.5618,48.3468,48.5618,221298.0
2020-07-09 10:05:00,49.67,49.79,49.61,49.68,191044.0,48.5521,48.6694,48.4934,48.5618,191044.0
2020-07-09 10:10:00,49.68,49.7,49.51,49.64,208223.0,48.5618,48.5814,48.3957,48.5227,208223.0
2020-07-09 10:15:00,49.64,49.65,49.3,49.36,289022.0,48.5227,48.5325,48.1904,48.249,289022.0
2020-07-09 10:20:00,49.36,49.6,49.31,49.58,230867.0,48.249,48.4836,48.2002,48.4641,230867.0
2020-07-09 10:25:00,49.58,49.73,49.56,49.67,211686.0,48.4641,48.6107,48.4445,48.5521,211686.0
2020-07-09 10:30:00,49.67,49.73,49.61,49.67,172907.0,48.5521,48.6107,48.4934,48.5521,172907.0
2020-07-09 10:35:00,49.65,49.71,49.47,49.48,277012.0,48.5325,48.5912,48.3566,48.3663,277012.0
2020-07-09 10:40:00,49.48,49.49,49.08,49.12,281151.0,48.3663,48.3761,47.9753,48.0144,281151.0
2020-07-09 10:45:00,49.12,49.27,49.06,49.1,276472.0,48.0144,48.1611,47.9558,47.9949,276472.0
2020-07-09 10:50:00,49.09,49.27,49.04,49.23,232280.0,47.9851,48.1611,47.9362,48.122,232280.0
2020-07-09 10:55:00,49.22,49.26,48.91,48.96,357811.0,48.1122,48.1513,47.8092,47.858,357811.0
2020-07-09 11:00:00,48.97,49.11,48.86,48.89,284366.0,47.8678,48.0047,47.7603,47.7896,284366.0
2020-07-09 11:05:00,48.89,49.09,48.85,49.07,216814.0,47.7896,47.9851,47.7505,47.9656,216814.0
2020-07-09 11:10:00,49.06,49.2,48.95,49.01,196177.0,47.9558,48.0926,47.8483,47.9069,196177.0
2020-07-09 11:15:00,48.99,49.04,48.73,48.77,301008.0,47.8874,47.9362,47.6332,47.6723,301008.0
2020-07-09 11:20:00,48.78,49.02,48.76,49.02,372686.0,47.6821,47.9167,47.6625,47.9167,372686.0
2020-07-09 11:25:00,49.02,49.2,48.87,49.16,298765.0,47.9167,48.0926,47.7701,48.0535,298765.0
2020-07-09 11:30:00,49.17,49.22,49.07,49.19,148050.0,48.0633,48.1122,47.9656,48.0829,148050.0
2020-07-09 11:35:00,49.18,49.38,49.18,49.27,244064.0,48.0731,48.2686,48.0731,48.1611,244064.0
2020-07-09 11:40:00,49.28,49.3,49.06,49.09,210253.0,48.1708,48.1904,47.9558,47.9851,210253.0
2020-07-09 11:45:00,49.08,49.27,49.07,49.21,141983.0,47.9753,48.1611,47.9656,48.1024,141983.0
2020-07-09 11:50:00,49.2,49.22,49.12,49.2,80433.0,48.0926,48.1122,48.0144,48.0926,80433.0
2020-07-09 11:55:00,49.19,49.22,49.12,49.2,71661.0,48.0829,48.1122,48.0144,48.0926,71661.0
2020-07-09 12:00:00,49.21,49.31,49.15,49.28,107990.0,48.1024,48.2002,48.0438,48.1708,107990.0
2020-07-09 12:05:00,49.29,49.37,49.23,49.25,106672.0,48.1806,48.2588,48.122,48.1415,106672.0
2020-07-09 12:10:00,49.25,49.31,49.24,49.28,85721.0,48.1415,48.2002,48.1317,48.1708,85721.0
2020-07-09 12:15:00,49.28,49.36,49.24,49.35,138833.0,48.1708,48.249,48.1317,48.2393,138833.0
2020-07-09 12:20:00,49.34,49.39,49.3,49.3,98187.0,48.2295,48.2784,48.1904,48.1904,98187.0
2020-07-09 12:25:00,49.29,49.37,49.23,49.27,104408.0,48.1806,48.2588,48.122,48.1611,104408.0
2020-07-09 12:30:00,49.26,49.3,49.2,49.23,60129.0,48.1513,48.1904,48.0926,48.122,60129.0
2020-07-09 12:35:00,49.22,49.33,49.2,49.27,102363.0,48.1122,48.2197,48.0926,48.1611,102363.0
2020-07-09 12:40:00,49.27,49.34,49.26,49.3,95467.0,48.1611,48.2295,48.1513,48.1904,95467.0
2020-07-09 12:45:00,49.31,49.42,49.31,49.41,106186.0,48.2002,48.3077,48.2002,48.2979,106186.0
2020-07-09 12:50:00,49.41,49.45,49.35,49.36,133830.0,48.2979,48.337,48.2393,48.249,133830.0
2020-07-09 12:55:00,49.36,49.44,49.32,49.43,117825.0,48.249,48.3272,48.2099,48.3175,117825.0
2020-07-09 13:00:00,49.43,49.77,49.39,49.76,415643.0,48.3175,48.6498,48.2784,48.64,415643.0
2020-07-09 13:05:00,49.76,49.87,49.74,49.84,203151.0,48.64,48.7476,48.6205,48.7182,203151.0
2020-07-09 13:10:00,49.83,50.08,49.82,50.02,346076.0,48.7085,48.9528,48.6987,48.8942,346076.0
2020-07-09 13:15:00,50.02,50.11,49.78,49.79,256883.0,48.8942,48.9822,48.6596,48.6694,256883.0
2020-07-09 13:20:00,49.78,49.85,49.76,49.78,116435.0,48.6596,48.728,48.64,48.6596,116435.0
2020-07-09 13:25:00,49.78,49.86,49.74,49.82,134868.0,48.6596,48.7378,48.6205,48.6987,134868.0
2020-07-09 13:30:00,49.82,49.92,49.82,49.91,141319.0,48.6987,48.7964,48.6987,48.7867,141319.0
2020-07-09 13:35:00,49.9,50.0,49.89,49.96,220862.0,48.7769,48.8746,48.7671,48.8355,220862.0
2020-07-09 13:40:00,49.95,50.05,49.86,49.93,280819.0,48.8258,48.9235,48.7378,48.8062,280819.0
2020-07-09 13:45:00,49.92,49.94,49.88,49.92,101500.0,48.7964,48.816,48.7573,48.7964,101500.0
2020-07-09 13:50:00,49.91,49.93,49.83,49.88,132891.0,48.7867,48.8062,48.7085,48.7573,132891.0
2020-07-09 13:55:00,49.88,49.88,49.72,49.8,158809.0,48.7573,48.7573,48.6009,48.6791,158809.0
2020-07-09 14:00:00,49.8,49.92,49.75,49.91,107867.0,48.6791,48.7964,48.6303,48.7867,107867.0
2020-07-09 14:05:00,49.92,50.04,49.89,49.99,197249.0,48.7964,48.9137,48.7671,48.8649,197249.0
2020-07-09 14:10:00,49.99,50.02,49.95,50.02,141446.0,48.8649,48.8942,48.8258,48.8942,141446.0
2020-07-09 14:15:00,50.02,50.17,50.01,50.12,346603.0,48.8942,49.0408,48.8844,48.9919,346603.0
2020-07-09 14:20:00,50.12,50.15,50.02,50.05,180568.0,48.9919,49.0213,48.8942,48.9235,180568.0
2020-07-09 14:25:00,50.05,50.1,50.02,50.09,114902.0,48.9235,48.9724,48.8942,48.9626,114902.0
2020-07-09 14:30:00,50.1,50.13,49.99,50.04,142263.0,48.9724,49.0017,48.8649,48.9137,142263.0
2020-07-09 14:35:00,50.04,50.04,49.96,49.99,105878.0,48.9137,48.9137,48.8355,48.8649,105878.0
2020-07-09 14:40:00,49.99,50.13,49.99,50.09,145790.0,48.8649,49.0017,48.8649,48.9626,145790.0
2020-07-09 14:45:00,50.09,50.31,50.09,50.29,223812.0,48.9626,49.1777,48.9626,49.1581,223812.0
2020-07-09 14:50:00,50.28,50.32,50.15,50.27,350249.0,49.1483,49.1874,49.0213,49.1386,350249.0
2020-07-09 14:55:00,50.26,50.34,50.24,50.26,234343.0,49.1288,49.207,49.1092,49.1288,234343.0
2020-07-09 15:00:00,50.27,50.33,50.15,50.23,197929.0,49.1386,49.1972,49.0213,49.0995,197929.0
2020-07-09 15:05:00,50.23,50.26,50.14,50.22,88890.0,49.0995,49.1288,49.0115,49.0897,88890.0
2020-07-09 15:10:00,50.22,50.33,50.18,50.33,123271.0,49.0897,49.1972,49.0506,49.1972,123271.0
2020-07-09 15:15:00,50.33,50.39,50.26,50.27,164602.0,49.1972,49.2559,49.1288,49.1386,164602.0
2020-07-09 15:20:00,50.27,50.28,50.1,50.12,190108.0,49.1386,49.1483,48.9724,48.9919,190108.0
2020-07-09 15:25:00,50.13,50.19,50.0,50.02,186891.0,49.0017,49.0604,48.8746,48.8942,186891.0
2020-07-09 15:30:00,50.02,50.04,49.89,49.99,199485.0,48.8942,48.9137,48.7671,48.8649,199485.0
2020-07-09 15:35:00,50.0,50.02,49.85,49.9,165381.0,48.8746,48.8942,48.728,48.7769,165381.0
2020-07-09 15:40:00,49.89,49.98,49.81,49.95,162474.0,48.7671,48.8551,48.6889,48.8258,162474.0
2020-07-09 15:45:00,49.95,50.17,49.94,50.1,336674.0,48.8258,49.0408,48.816,48.9724,336674.0
2020-07-09 15:50:00,50.1,50.1,49.9,49.96,321092.0,48.9724,48.9724,48.7769,48.8355,321092.0
2020-07-09 15:55:00,49.97,50.02,49.87,49.98,507868.0,48.8453,48.8942,48.7476,48.8551,507868.0
2020-07-10 09:30:00,50.0,50.24,49.74,49.76,533022.0,48.8746,49.1092,48.6205,48.64,533022.0
2020-07-10 09:35:00,49.75,49.76,49.4,49.73,471767.0,48.6303,48.64,48.2881,48.6107,471767.0
2020-07-10 09:40:00,49.73,49.89,49.61,49.75,337682.0,48.6107,48.7671,48.4934,48.6303,337682.0
2020-07-10 09:45:00,49.75,50.05,49.62,50.04,349188.0,48.6303,48.9235,48.5032,48.9137,349188.0
2020-07-10 09:50:00,50.05,50.12,49.83,49.91,379461.0,48.9235,48.9919,48.7085,48.7867,379461.0
2020-07-10 09:55:00,49.93,50.08,49.87,49.95,307397.0,48.8062,48.9528,48.7476,48.8258,307397.0
2020-07-10 10:00:00,49.94,49.95,49.59,49.65,446010.0,48.816,48.8258,48.4739,48.5325,446010.0
2020-07-10 10:05:00,49.65,49.95,49.65,49.94,355577.0,48.5325,48.8258,48.5325,48.816,355577.0
2020-07-10 10:10:00,49.92,50.06,49.85,49.94,251749.0,48.7964,48.9333,48.728,48.816,251749.0
2020-07-10 10:15:00,49.95,50.04,49.89,49.95,153945.0,48.8258,48.9137,48.7671,48.8258,153945.0
2020-07-10 10:20:00,49.95,50.08,49.86,49.92,145930.0,48.8258,48.9528,48.7378,48.7964,145930.0
2020-07-10 10:25:00,49.92,50.09,49.92,50.01,157174.0,48.7964,48.9626,48.7964,48.8844,157174.0
2020-07-10 10:30:00,50.01,50.09,49.95,49.98,123195.0,48.8844,48.9626,48.8258,48.8551,123195.0
2020-07-10 10:35:00,49.98,50.08,49.88,49.98,157405.0,48.8551,48.9528,48.7573,48.8551,157405.0
2020-07-10 10:40:00,49.99,50.24,49.99,50.15,290068.0,48.8649,49.1092,48.8649,49.0213,290068.0
2020-07-10 10:45:00,50.15,50.23,50.08,50.12,187463.0,49.0213,49.0995,48.9528,48.9919,187463.0
2020-07-10 10:50:00,50.12,50.21,50.02,50.17,143583.0,48.9919,49.0799,48.8942,49.0408,143583.0
2020-07-10 10:55:00,50.18,50.24,50.1,50.15,108259.0,49.0506,49.1092,48.9724,49.0213,108259.0
2020-07-10 11:00:00,50.14,50.16,49.98,50.01,199311.0,49.0115,49.031,48.8551,48.8844,199311.0
2020-07-10 11:05:00,50.01,50.15,50.0,50.14,134096.0,48.8844,49.0213,48.8746,49.0115,134096.0
2020-07-10 11:10:00,50.14,50.26,50.13,50.21,209937.0,49.0115,49.1288,49.0017,49.0799,209937.0
2020-07-10 11:15:00,50.21,50.3,50.2,50.29,180305.0,49.0799,49.1679,49.0701,49.1581,180305.0
2020-07-10 11:20:00,50.29,50.37,50.22,50.36,133311.0,49.1581,49.2363,49.0897,49.2265,133311.0
2020-07-10 11:25:00,50.35,50.46,50.34,50.44,267726.0,49.2168,49.3243,49.207,49.3047,267726.0
2020-07-10 11:30:00,50.43,50.45,50.31,50.36,156864.0,49.2949,49.3145,49.1777,49.2265,156864.0
2020-07-10 11:35:00,50.37,50.39,50.27,50.34,186580.0,49.2363,49.2559,49.1386,49.207,186580.0
2020-07-10 11:40:00,50.35,50.46,50.33,50.45,165298.0,49.2168,49.3243,49.1972,49.3145,165298.0
2020-07-10 11:45:00,50.45,50.46,50.37,50.41,90532.0,49.3145,49.3243,49.2363,49.2754,90532.0
2020-07-10 11:50:00,50.41,50.44,50.38,50.43,58214.0,49.2754,49.3047,49.2461,49.2949,58214.0
2020-07-10 11:55:00,50.43,50.52,50.35,50.42,189152.0,49.2949,49.3829,49.2168,49.2852,189152.0
2020-07-10 12:00:00,50.43,50.44,50.33,50.36,84469.0,49.2949,49.3047,49.1972,49.2265,84469.0
2020-07-10 12:05:00,50.36,50.43,50.34,50.38,82992.0,49.2265,49.2949,49.207,49.2461,82992.0
2020-07-10 12:10:00,50.38,50.39,50.34,50.37,51734.0,49.2461,49.2559,49.207,49.2363,51734.0
2020-07-10 12:15:00,50.37,50.39,50.22,50.27,119235.0,49.2363,49.2559,49.0897,49.1386,119235.0
2020-07-10 12:20:00,50.28,50.29,50.08,50.11,302031.0,49.1483,49.1581,48.9528,48.9822,302031.0
2020-07-10 12:25:00,50.11,50.17,50.02,50.05,170082.0,48.9822,49.0408,48.8942,48.9235,170082.0
2020-07-10 12:30:00,50.05,50.16,50.04,50.12,158236.0,48.9235,49.031,48.9137,48.9919,158236.0
2020-07-10 12:35:00,50.12,50.16,50.09,50.11,63518.0,48.9919,49.031,48.9626,48.9822,63518.0
2020-07-10 12:40:00,50.11,50.25,50.05,50.25,161785.0,48.9822,49.119,48.9235,49.119,161785.0
2020-07-10 12:45:00,50.24,50.28,50.22,50.24,73428.0,49.1092,49.1483,49.0897,49.1092,73428.0
2020-07-10 12:50:00,50.24,50.26,50.16,50.18,83537.0,49.1092,49.1288,49.031,49.0506,83537.0
2020-07-10 12:55:00,50.17,50.31,50.17,50.29,173901.0,49.0408,49.1777,49.0408,49.1581,173901.0
2020-07-10 13:00:00,50.3,50.39,50.27,50.36,110192.0,49.1679,49.2559,49.1386,49.2265,110192.0
2020-07-10 13:05:00,50.36,50.4,50.32,50.33,55529.0,49.2265,49.2656,49.1874,49.1972,55529.0
2020-07-10 13:10:00,50.32,50.35,50.23,50.3,95457.0,49.1874,49.2168,49.0995,49.1679,95457.0
2020-07-10 13:15:00,50.31,50.34,50.23,50.26,65210.0,49.1777,49.207,49.0995,49.1288,65210.0
2020-07-10 13:20:00,50.26,50.34,50.23,50.26,120589.0,49.1288,49.207,49.0995,49.1288,120589.0
2020-07-10 13:25:00,50.26,50.29,50.22,50.28,98609.0,49.1288,49.1581,49.0897,49.1483,98609.0
2020-07-10 13:30:00,50.27,50.29,50.18,50.2,67754.0,49.1386,49.1581,49.0506,49.0701,67754.0
2020-07-10 13:35:00,50.2,50.27,50.17,50.26,65465.0,49.0701,49.1386,49.0408,49.1288,65465.0
2020-07-10 13:40:00,50.27,50.34,50.24,50.3,67024.0,49.1386,49.207,49.1092,49.1679,67024.0
2020-07-10 13:45:00,50.3,50.3,50.21,50.24,42072.0,49.1679,49.1679,49.0799,49.1092,42072.0
2020-07-10 13:50:00,50.23,50.3,50.23,50.27,61782.0,49.0995,49.1679,49.0995,49.1386,61782.0
2020-07-10 13:55:00,50.28,50.3,50.23,50.25,51504.0,49.1483,49.1679,49.0995,49.119,51504.0
2020-07-10 14:00:00,50.25,50.34,50.23,50.25,68640.0,49.119,49.207,49.0995,49.119,68640.0
2020-07-10 14:05:00,50.25,50.25,50.15,50.16,85681.0,49.119,49.119,49.0213,49.031,85681.0
2020-07-10 14:10:00,50.16,50.17,50.13,50.16,54302.0,49.031,49.0408,49.0017,49.031,54302.0
2020-07-10 14:15:00,50.17,50.17,50.07,50.09,98111.0,49.0408,49.0408,48.9431,48.9626,98111.0
2020-07-10 14:20:00,50.09,50.1,50.02,50.02,87613.0,48.9626,48.9724,48.8942,48.8942,87613.0
2020-07-10 14:25:00,50.03,50.06,50.01,50.04,134754.0,48.904,48.9333,48.8844,48.9137,134754.0
2020-07-10 14:30:00,50.04,50.08,49.96,50.05,190513.0,48.9137,48.9528,48.8355,48.9235,190513.0
2020-07-10 14:35:00,50.05,50.1,50.03,50.07,72285.0,48.9235,48.9724,48.904,48.9431,72285.0
2020-07-10 14:40:00,50.07,50.09,50.01,50.08,87263.0,48.9431,48.9626,48.8844,48.9528,87263.0
2020-07-10 14:45:00,50.07,50.12,50.05,50.07,93369.0,48.9431,48.9919,48.9235,48.9431,93369.0
2020-07-10 14:50:00,50.07,50.12,50.04,50.08,102539.0,48.9431,48.9919,48.9137,48.9528,102539.0
2020-07-10 14:55:00,50.08,50.15,50.06,50.15,118575.0,48.9528,49.0213,48.9333,49.0213,118575.0
2020-07-10 15:00:00,50.15,50.21,50.12,50.21,192586.0,49.0213,49.0799,48.9919,49.0799,192586.0
2020-07-10 15:05:00,50.2,50.36,50.18,50.34,303090.0,49.0701,49.2265,49.0506,49.207,303090.0
2020-07-10 15:10:00,50.34,50.4,50.31,50.4,206776.0,49.207,49.2656,49.1777,49.2656,206776.0
2020-07-10 15:15:00,50.39,50.49,50.39,50.48,303374.0,49.2559,49.3536,49.2559,49.3438,303374.0
2020-07-10 15:20:00,50.48,50.5,50.36,50.48,708212.0,49.3438,49.3634,49.2265,49.3438,708212.0
2020-07-10 15:25:00,50.48,50.5,50.38,50.42,156365.0,49.3438,49.3634,49.2461,49.2852,156365.0
2020-07-10 15:30:00,50.42,50.57,50.38,50.55,252312.0,49.2852,49.4318,49.2461,49.4122,252312.0
2020-07-10 15:35:00,50.55,50.57,50.42,50.53,241849.0,49.4122,49.4318,49.2852,49.3927,241849.0
2020-07-10 15:40:00,50.54,50.56,50.42,50.46,190271.0,49.4025,49.422,49.2852,49.3243,190271.0
2020-07-10 15:45:00,50.46,50.62,50.46,50.62,317852.0,49.3243,49.4807,49.3243,49.4807,317852.0
2020-07-10 15:50:00,50.61,50.71,50.54,50.7,680830.0,49.4709,49.5686,49.4025,49.5589,680830.0
2020-07-10 15:55:00,50.69,50.71,50.6,50.69,917822.0,49.5491,49.5686,49.4611,49.5491,917822.0
2020-07-13 09:30:00,51.3,51.95,51.3,51.95,1162829.0,50.1454,50.7807,50.1454,50.7807,1162829.0
2020-07-13 09:35:00,51.95,52.29,51.92,52.11,928442.0,50.7807,51.1131,50.7514,50.9371,928442.0
2020-07-13 09:40:00,52.13,52.23,51.72,51.72,578274.0,50.9567,51.0544,50.5559,50.5559,578274.0
2020-07-13 09:45:00,51.73,51.75,51.4,51.54,385682.0,50.5657,50.5852,50.2431,50.38,385682.0
2020-07-13 09:50:00,51.56,51.74,51.53,51.6,330457.0,50.3995,50.5755,50.3702,50.4386,330457.0
2020-07-13 09:55:00,51.59,51.75,51.51,51.51,356903.0,50.4288,50.5852,50.3506,50.3506,356903.0
2020-07-13 10:00:00,51.52,51.53,51.22,51.41,372962.0,50.3604,50.3702,50.0672,50.2529,372962.0
2020-07-13 10:05:00,51.4,51.46,51.25,51.45,254787.0,50.2431,50.3018,50.0965,50.292,254787.0
2020-07-13 10:10:00,51.46,51.51,51.35,51.48,308686.0,50.3018,50.3506,50.1942,50.3213,308686.0
2020-07-13 10:15:00,51.49,51.56,51.29,51.32,407240.0,50.3311,50.3995,50.1356,50.1649,407240.0
2020-07-13 10:20:00,51.31,51.43,51.28,51.33,206496.0,50.1551,50.2724,50.1258,50.1747,206496.0
2020-07-13 10:25:00,51.33,51.41,51.26,51.36,185350.0,50.1747,50.2529,50.1063,50.204,185350.0
2020-07-13 10:30:00,51.36,51.37,51.13,51.16,346375.0,50.204,50.2138,49.9792,50.0085,346375.0
2020-07-13 10:35:00,51.17,51.18,50.96,50.97,369272.0,50.0183,50.0281,49.813,49.8228,369272.0
2020-07-13 10:40:00,50.97,51.04,50.81,50.85,367161.0,49.8228,49.8912,49.6664,49.7055,367161.0
2020-07-13 10:45:00,50.84,50.87,50.71,50.86,452774.0,49.6957,49.725,49.5686,49.7153,452774.0
2020-07-13 10:50:00,50.87,50.93,50.72,50.91,389310.0,49.725,49.7837,49.5784,49.7641,389310.0
2020-07-13 10:55:00,50.91,51.22,50.9,51.11,512024.0,49.7641,50.0672,49.7544,49.9596,512024.0
2020-07-13 11:00:00,51.11,51.15,51.05,51.07,172187.0,49.9596,49.9987,49.901,49.9205,172187.0
2020-07-13 11:05:00,51.08,51.12,50.95,51.0,200792.0,49.9303,49.9694,49.8032,49.8521,200792.0
2020-07-13 11:10:00,51.0,51.07,50.94,50.97,138242.0,49.8521,49.9205,49.7935,49.8228,138242.0
2020-07-13 11:15:00,50.97,51.04,50.94,51.0,139273.0,49.8228,49.8912,49.7935,49.8521,139273.0
2020-07-13 11:20:00,51.0,51.03,50.92,51.0,154575.0,49.8521,49.8814,49.7739,49.8521,154575.0
2020-07-13 11:25:00,50.99,51.02,50.88,51.02,126532.0,49.8423,49.8717,49.7348,49.8717,126532.0
2020-07-13 11:30:00,51.03,51.12,51.0,51.09,177656.0,49.8814,49.9694,49.8521,49.9401,177656.0
2020-07-13 11:35:00,51.1,51.15,51.06,51.12,110872.0,49.9499,49.9987,49.9108,49.9694,110872.0
2020-07-13 11:40:00,51.12,51.16,50.95,50.96,128835.0,49.9694,50.0085,49.8032,49.813,128835.0
2020-07-13 11:45:00,50.95,50.99,50.84,50.9,144864.0,49.8032,49.8423,49.6957,49.7544,144864.0
2020-07-13 11:50:00,50.89,50.91,50.81,50.85,153416.0,49.7446,49.7641,49.6664,49.7055,153416.0
2020-07-13 11:55:00,50.85,50.85,50.73,50.77,152877.0,49.7055,49.7055,49.5882,49.6273,152877.0
2020-07-13 12:00:00,50.77,50.94,50.74,50.93,207098.0,49.6273,49.7935,49.598,49.7837,207098.0
2020-07-13 12:05:00,50.94,50.99,50.83,50.86,154740.0,49.7935,49.8423,49.6859,49.7153,154740.0
2020-07-13 12:10:00,50.86,50.9,50.79,50.87,150750.0,49.7153,49.7544,49.6468,49.725,150750.0
2020-07-13 12:15:00,50.87,50.93,50.74,50.81,107804.0,49.725,49.7837,49.598,49.6664,107804.0
2020-07-13 12:20:00,50.82,50.91,50.82,50.88,97665.0,49.6762,49.7641,49.6762,49.7348,97665.0
2020-07-13 12:25:00,50.89,50.9,50.86,50.86,82964.0,49.7446,49.7544,49.7153,49.7153,82964.0
2020-07-13 12:30:00,50.87,50.88,50.79,50.82,96489.0,49.725,49.7348,49.6468,49.6762,96489.0
2020-07-13 12:35:00,50.82,50.89,50.77,50.85,99502.0,49.6762,49.7446,49.6273,49.7055,99502.0
2020-07-13 12:40:00,50.84,50.85,50.79,50.82,122809.0,49.6957,49.7055,49.6468,49.6762,122809.0
2020-07-13 12:45:00,50.83,50.88,50.79,50.83,96748.0,49.6859,49.7348,49.6468,49.6859,96748.0
2020-07-13 12:50:00,50.83,50.89,50.74,50.75,184516.0,49.6859,49.7446,49.598,49.6077,184516.0
2020-07-13 12:55:00,50.75,50.78,50.62,50.63,426910.0,49.6077,49.6371,49.4807,49.4904,426910.0
2020-07-13 13:00:00,50.63,50.76,50.63,50.74,252664.0,49.4904,49.6175,49.4904,49.598,252664.0
2020-07-13 13:05:00,50.75,50.78,50.67,50.75,85861.0,49.6077,49.6371,49.5295,49.6077,85861.0
2020-07-13 13:10:00,50.75,50.84,50.75,50.79,140895.0,49.6077,49.6957,49.6077,49.6468,140895.0
2020-07-13 13:15:00,50.8,50.98,50.79,50.98,151205.0,49.6566,49.8326,49.6468,49.8326,151205.0
2020-07-13 13:20:00,50.97,50.98,50.93,50.94,128223.0,49.8228,49.8326,49.7837,49.7935,128223.0
2020-07-13 13:25:00,50.93,50.99,50.89,50.96,100634.0,49.7837,49.8423,49.7446,49.813,100634.0
2020-07-13 13:30:00,50.96,50.99,50.91,50.97,84814.0,49.813,49.8423,49.7641,49.8228,84814.0
2020-07-13 13:35:00,50.97,51.09,50.97,51.0,168875.0,49.8228,49.9401,49.8228,49.8521,168875.0
2020-07-13 13:40:00,51.01,51.01,50.86,50.86,135286.0,49.8619,49.8619,49.7153,49.7153,135286.0
2020-07-13 13:45:00,50.85,50.9,50.79,50.79,107930.0,49.7055,49.7544,49.6468,49.6468,107930.0
2020-07-13 13:50:00,50.8,50.86,50.79,50.83,113376.0,49.6566,49.7153,49.6468,49.6859,113376.0
2020-07-13 13:55:00,50.84,50.86,50.79,50.81,127399.0,49.6957,49.7153,49.6468,49.6664,127399.0
2020-07-13 14:00:00,50.8,50.84,50.65,50.7,138620.0,49.6566,49.6957,49.51,49.5589,138620.0
2020-07-13 14:05:00,50.69,50.74,50.61,50.67,196327.0,49.5491,49.598,49.4709,49.5295,196327.0
2020-07-13 14:10:00,50.66,50.73,50.56,50.68,149254.0,49.5198,49.5882,49.422,49.5393,149254.0
2020-07-13 14:15:00,50.69,50.78,50.67,50.76,113480.0,49.5491,49.6371,49.5295,49.6175,113480.0
2020-07-13 14:20:00,50.75,50.75,50.54,50.61,140527.0,49.6077,49.6077,49.4025,49.4709,140527.0
2020-07-13 14:25:00,50.62,50.66,50.41,50.46,168351.0,49.4807,49.5198,49.2754,49.3243,168351.0
2020-07-13 14:30:00,50.45,50.47,50.37,50.47,294588.0,49.3145,49.334,49.2363,49.334,294588.0
2020-07-13 14:35:00,50.45,50.6,50.4,50.59,253231.0,49.3145,49.4611,49.2656,49.4513,253231.0
2020-07-13 14:40:00,50.58,50.64,50.52,50.6,135122.0,49.4416,49.5002,49.3829,49.4611,135122.0
2020-07-13 14:45:00,50.6,50.76,50.56,50.71,116256.0,49.4611,49.6175,49.422,49.5686,116256.0
2020-07-13 14:50:00,50.7,50.77,50.66,50.77,120077.0,49.5589,49.6273,49.5198,49.6273,120077.0
2020-07-13 14:55:00,50.77,50.79,50.67,50.75,136924.0,49.6273,49.6468,49.5295,49.6077,136924.0
2020-07-13 15:00:00,50.74,50.77,50.54,50.55,248420.0,49.598,49.6273,49.4025,49.4122,248420.0
2020-07-13 15:05:00,50.55,50.58,50.31,50.36,241329.0,49.4122,49.4416,49.1777,49.2265,241329.0
2020-07-13 15:10:00,50.37,50.5,50.35,50.41,180587.0,49.2363,49.3634,49.2168,49.2754,180587.0
2020-07-13 15:15:00,50.41,50.48,50.3,50.33,177241.0,49.2754,49.3438,49.1679,49.1972,177241.0
2020-07-13 15:20:00,50.32,50.41,50.15,50.17,293063.0,49.1874,49.2754,49.0213,49.0408,293063.0
2020-07-13 15:25:00,50.16,50.24,50.01,50.02,283990.0,49.031,49.1092,48.8844,48.8942,283990.0
2020-07-13 15:30:00,50.02,50.06,49.64,49.68,569727.0,48.8942,48.9333,48.5227,48.5618,569727.0
2020-07-13 15:35:00,49.68,49.84,49.65,49.69,309734.0,48.5618,48.7182,48.5325,48.5716,309734.0
2020-07-13 15:40:00,49.68,50.03,49.66,49.97,360498.0,48.5618,48.904,48.5423,48.8453,360498.0
2020-07-13 15:45:00,49.98,49.98,49.6,49.61,345484.0,48.8551,48.8551,48.4836,48.4934,345484.0
2020-07-13 15:50:00,49.61,49.65,49.43,49.44,571389.0,48.4934,48.5325,48.3175,48.3272,571389.0
2020-07-13 15:55:00,49.44,49.68,49.38,49.47,1147778.0,48.3272,48.5618,48.2686,48.3566,1147778.0
2020-07-14 09:30:00,49.1,49.22,48.82,48.93,848948.0,47.9949,48.1122,47.7212,47.8287,848948.0
2020-07-14 09:35:00,48.94,49.0,48.68,48.94,579494.0,47.8385,47.8971,47.5843,47.8385,579494.0
2020-07-14 09:40:00,48.93,49.15,48.83,49.05,529946.0,47.8287,48.0438,47.731,47.946,529946.0
2020-07-14 09:45:00,49.04,49.05,48.55,48.55,397753.0,47.9362,47.946,47.4573,47.4573,397753.0
2020-07-14 09:50:00,48.55,48.61,48.04,48.22,724226.0,47.4573,47.5159,46.9587,47.1347,724226.0
2020-07-14 09:55:00,48.22,48.56,48.09,48.56,402993.0,47.1347,47.467,47.0076,47.467,402993.0
2020-07-14 10:00:00,48.55,48.7,48.43,48.57,589674.0,47.4573,47.6039,47.34,47.4768,589674.0
2020-07-14 10:05:00,48.58,48.71,48.31,48.32,376676.0,47.4866,47.6137,47.2227,47.2324,376676.0
2020-07-14 10:10:00,48.32,48.46,47.95,48.06,466231.0,47.2324,47.3693,46.8708,46.9783,466231.0
2020-07-14 10:15:00,48.05,48.41,48.0,48.34,279477.0,46.9685,47.3204,46.9196,47.252,279477.0
2020-07-14 10:20:00,48.34,48.67,48.3,48.52,247986.0,47.252,47.5746,47.2129,47.4279,247986.0
2020-07-14 10:25:00,48.52,48.62,48.34,48.56,188224.0,47.4279,47.5257,47.252,47.467,188224.0
2020-07-14 10:30:00,48.58,48.74,48.57,48.74,219597.0,47.4866,47.643,47.4768,47.643,219597.0
2020-07-14 10:35:00,48.73,48.85,48.64,48.7,260546.0,47.6332,47.7505,47.5452,47.6039,260546.0
2020-07-14 10:40:00,48.7,48.93,48.69,48.84,201293.0,47.6039,47.8287,47.5941,47.7407,201293.0
2020-07-14 10:45:00,48.85,48.94,48.73,48.86,127626.0,47.7505,47.8385,47.6332,47.7603,127626.0
2020-07-14 10:50:00,48.87,48.99,48.81,48.99,154354.0,47.7701,47.8874,47.7114,47.8874,154354.0
2020-07-14 10:55:00,49.0,49.0,48.79,48.84,184003.0,47.8971,47.8971,47.6919,47.7407,184003.0
2020-07-14 11:00:00,48.84,49.14,48.82,48.94,285381.0,47.7407,48.034,47.7212,47.8385,285381.0
2020-07-14 11:05:00,48.93,49.16,48.8,49.04,180559.0,47.8287,48.0535,47.7016,47.9362,180559.0
2020-07-14 11:10:00,49.04,49.18,48.95,48.98,119509.0,47.9362,48.0731,47.8483,47.8776,119509.0
2020-07-14 11:15:00,49.0,49.16,48.89,49.14,120931.0,47.8971,48.0535,47.7896,48.034,120931.0
2020-07-14 11:20:00,49.14,49.21,49.03,49.07,138319.0,48.034,48.1024,47.9265,47.9656,138319.0
2020-07-14 11:25:00,49.09,49.26,49.06,49.21,156314.0,47.9851,48.1513,47.9558,48.1024,156314.0
2020-07-14 11:30:00,49.21,49.39,49.13,49.33,298087.0,48.1024,48.2784,48.0242,48.2197,298087.0
2020-07-14 11:35:00,49.33,49.35,49.22,49.28,106487.0,48.2197,48.2393,48.1122,48.1708,106487.0
2020-07-14 11:40:00,49.27,49.49,49.23,49.47,144429.0,48.1611,48.3761,48.122,48.3566,144429.0
2020-07-14 11:45:00,49.47,49.53,49.37,49.53,151021.0,48.3566,48.4152,48.2588,48.4152,151021.0
2020-07-14 11:50:00,49.53,49.55,49.32,49.32,120913.0,48.4152,48.4348,48.2099,48.2099,120913.0
2020-07-14 11:55:00,49.33,49.36,49.23,49.34,98459.0,48.2197,48.249,48.122,48.2295,98459.0
2020-07-14 12:00:00,49.34,49.38,49.28,49.37,69480.0,48.2295,48.2686,48.1708,48.2588,69480.0
2020-07-14 12:05:00,49.37,49.39,49.18,49.22,131347.0,48.2588,48.2784,48.0731,48.1122,131347.0
2020-07-14 12:10:00,49.22,49.26,49.17,49.21,72525.0,48.1122,48.1513,48.0633,48.1024,72525.0
2020-07-14 12:15:00,49.2,49.44,49.17,49.39,130142.0,48.0926,48.3272,48.0633,48.2784,130142.0
2020-07-14 12:20:00,49.37,49.44,49.32,49.33,81890.0,48.2588,48.3272,48.2099,48.2197,81890.0
2020-07-14 12:25:00,49.34,49.34,49.19,49.23,74485.0,48.2295,48.2295,48.0829,48.122,74485.0
2020-07-14 12:30:00,49.24,49.31,49.17,49.17,57772.0,48.1317,48.2002,48.0633,48.0633,57772.0
2020-07-14 12:35:00,49.18,49.3,49.18,49.22,63799.0,48.0731,48.1904,48.0731,48.1122,63799.0
2020-07-14 12:40:00,49.22,49.25,49.09,49.14,95089.0,48.1122,48.1415,47.9851,48.034,95089.0
2020-07-14 12:45:00,49.14,49.25,49.14,49.23,60503.0,48.034,48.1415,48.034,48.122,60503.0
2020-07-14 12:50:00,49.23,49.23,49.04,49.04,81521.0,48.122,48.122,47.9362,47.9362,81521.0
2020-07-14 12:55:00,49.05,49.1,48.98,49.07,102838.0,47.946,47.9949,47.8776,47.9656,102838.0
2020-07-14 13:00:00,49.07,49.09,48.96,49.0,63611.0,47.9656,47.9851,47.858,47.8971,63611.0
2020-07-14 13:05:00,49.0,49.04,48.89,48.92,62940.0,47.8971,47.9362,47.7896,47.8189,62940.0
2020-07-14 13:10:00,48.91,49.07,48.88,49.07,77903.0,47.8092,47.9656,47.7798,47.9656,77903.0
2020-07-14 13:15:00,49.07,49.15,49.05,49.09,117863.0,47.9656,48.0438,47.946,47.9851,117863.0
2020-07-14 13:20:00,49.09,49.19,49.08,49.1,72630.0,47.9851,48.0829,47.9753,47.9949,72630.0
2020-07-14 13:25:00,49.09,49.15,49.08,49.09,63105.0,47.9851,48.0438,47.9753,47.9851,63105.0
2020-07-14 13:30:00,49.08,49.23,49.08,49.17,82977.0,47.9753,48.122,47.9753,48.0633,82977.0
2020-07-14 13:35:00,49.17,49.32,49.15,49.31,81084.0,48.0633,48.2099,48.0438,48.2002,81084.0
2020-07-14 13:40:00,49.31,49.34,49.26,49.3,71927.0,48.2002,48.2295,48.1513,48.1904,71927.0
2020-07-14 13:45:00,49.3,49.34,49.25,49.3,67756.0,48.1904,48.2295,48.1415,48.1904,67756.0
2020-07-14 13:50:00,49.3,49.45,49.27,49.43,110516.0,48.1904,48.337,48.1611,48.3175,110516.0
2020-07-14 13:55:00,49.42,49.45,49.23,49.36,223846.0,48.3077,48.337,48.122,48.249,223846.0
2020-07-14 14:00:00,49.37,49.6,49.26,49.45,204994.0,48.2588,48.4836,48.1513,48.337,204994.0
2020-07-14 14:05:00,49.45,49.48,49.33,49.4,87181.0,48.337,48.3663,48.2197,48.2881,87181.0
2020-07-14 14:10:00,49.4,49.44,49.34,49.4,72960.0,48.2881,48.3272,48.2295,48.2881,72960.0
2020-07-14 14:15:00,49.41,49.51,49.38,49.47,128055.0,48.2979,48.3957,48.2686,48.3566,128055.0
2020-07-14 14:20:00,49.47,49.54,49.44,49.53,94073.0,48.3566,48.425,48.3272,48.4152,94073.0
2020-07-14 14:25:00,49.53,49.56,49.46,49.51,94018.0,48.4152,48.4445,48.3468,48.3957,94018.0
2020-07-14 14:30:00,49.51,49.57,49.49,49.5,95732.0,48.3957,48.4543,48.3761,48.3859,95732.0
2020-07-14 14:35:00,49.51,49.63,49.43,49.44,207946.0,48.3957,48.513,48.3175,48.3272,207946.0
2020-07-14 14:40:00,49.45,49.49,49.4,49.45,105659.0,48.337,48.3761,48.2881,48.337,105659.0
2020-07-14 14:45:00,49.46,49.55,49.35,49.36,165474.0,48.3468,48.4348,48.2393,48.249,165474.0
2020-07-14 14:50:00,49.36,49.46,49.36,49.46,60716.0,48.249,48.3468,48.249,48.3468,60716.0
2020-07-14 14:55:00,49.45,49.62,49.4,49.55,112829.0,48.337,48.5032,48.2881,48.4348,112829.0
2020-07-14 15:00:00,49.55,49.57,49.33,49.34,166737.0,48.4348,48.4543,48.2197,48.2295,166737.0
2020-07-14 15:05:00,49.35,49.41,49.31,49.32,119433.0,48.2393,48.2979,48.2002,48.2099,119433.0
2020-07-14 15:10:00,49.33,49.39,49.24,49.28,121977.0,48.2197,48.2784,48.1317,48.1708,121977.0
2020-07-14 15:15:00,49.28,49.29,49.16,49.21,133968.0,48.1708,48.1806,48.0535,48.1024,133968.0
2020-07-14 15:20:00,49.2,49.47,49.2,49.41,266306.0,48.0926,48.3566,48.0926,48.2979,266306.0
2020-07-14 15:25:00,49.42,49.51,49.39,49.48,151548.0,48.3077,48.3957,48.2784,48.3663,151548.0
2020-07-14 15:30:00,49.49,49.59,49.46,49.53,135557.0,48.3761,48.4739,48.3468,48.4152,135557.0
2020-07-14 15:35:00,49.52,49.53,49.42,49.49,102826.0,48.4054,48.4152,48.3077,48.3761,102826.0
2020-07-14 15:40:00,49.48,49.52,49.42,49.42,125410.0,48.3663,48.4054,48.3077,48.3077,125410.0
2020-07-14 15:45:00,49.42,49.53,49.38,49.52,211173.0,48.3077,48.4152,48.2686,48.4054,211173.0
2020-07-14 15:50:00,49.52,49.79,49.52,49.71,478601.0,48.4054,48.6694,48.4054,48.5912,478601.0
2020-07-14 15:55:00,49.71,49.79,49.64,49.71,520039.0,48.5912,48.6694,48.5227,48.5912,520039.0
2020-07-15 09:30:00,50.28,50.36,49.96,50.27,716689.0,49.1483,49.2265,48.8355,49.1386,716689.0
2020-07-15 09:35:00,50.25,50.45,50.19,50.25,399415.0,49.119,49.3145,49.0604,49.119,399415.0
2020-07-15 09:40:00,50.26,50.4,50.07,50.27,269020.0,49.1288,49.2656,48.9431,49.1386,269020.0
2020-07-15 09:45:00,50.27,50.52,50.27,50.3,329246.0,49.1386,49.3829,49.1386,49.1679,329246.0
2020-07-15 09:50:00,50.31,50.38,49.97,50.15,205268.0,49.1777,49.2461,48.8453,49.0213,205268.0
2020-07-15 09:55:00,50.16,50.3,50.02,50.08,151421.0,49.031,49.1679,48.8942,48.9528,151421.0
2020-07-15 10:00:00,50.09,50.19,49.95,50.01,212490.0,48.9626,49.0604,48.8258,48.8844,212490.0
2020-07-15 10:05:00,50.02,50.16,49.99,50.1,188283.0,48.8942,49.031,48.8649,48.9724,188283.0
2020-07-15 10:10:00,50.09,50.1,49.88,49.89,158469.0,48.9626,48.9724,48.7573,48.7671,158469.0
2020-07-15 10:15:00,49.89,50.13,49.81,50.12,170722.0,48.7671,49.0017,48.6889,48.9919,170722.0
2020-07-15 10:20:00,50.12,50.35,50.1,50.34,213938.0,48.9919,49.2168,48.9724,49.207,213938.0
2020-07-15 10:25:00,50.34,50.42,50.32,50.38,182369.0,49.207,49.2852,49.1874,49.2461,182369.0
2020-07-15 10:30:00,50.38,50.41,50.25,50.29,143806.0,49.2461,49.2754,49.119,49.1581,143806.0
2020-07-15 10:35:00,50.3,50.38,50.26,50.27,127287.0,49.1679,49.2461,49.1288,49.1386,127287.0
2020-07-15 10:40:00,50.26,50.37,50.23,50.37,108229.0,49.1288,49.2363,49.0995,49.2363,108229.0
2020-07-15 10:45:00,50.37,50.44,50.32,50.44,177446.0,49.2363,49.3047,49.1874,49.3047,177446.0
2020-07-15 10:50:00,50.45,50.52,50.41,50.43,175129.0,49.3145,49.3829,49.2754,49.2949,175129.0
2020-07-15 10:55:00,50.42,50.49,50.35,50.44,158325.0,49.2852,49.3536,49.2168,49.3047,158325.0
2020-07-15 11:00:00,50.43,50.47,50.12,50.15,193877.0,49.2949,49.334,48.9919,49.0213,193877.0
2020-07-15 11:05:00,50.16,50.21,49.94,50.09,237210.0,49.031,49.0799,48.816,48.9626,237210.0
2020-07-15 11:10:00,50.09,50.1,49.98,50.07,152105.0,48.9626,48.9724,48.8551,48.9431,152105.0
2020-07-15 11:15:00,50.07,50.07,49.91,49.94,181240.0,48.9431,48.9431,48.7867,48.816,181240.0
2020-07-15 11:20:00,49.94,50.0,49.81,49.86,147864.0,48.816,48.8746,48.6889,48.7378,147864.0
2020-07-15 11:25:00,49.85,50.08,49.84,50.08,206245.0,48.728,48.9528,48.7182,48.9528,206245.0
2020-07-15 11:30:00,50.07,50.13,50.02,50.13,103878.0,48.9431,49.0017,48.8942,49.0017,103878.0
2020-07-15 11:35:00,50.12,50.22,49.96,49.97,200718.0,48.9919,49.0897,48.8355,48.8453,200718.0
2020-07-15 11:40:00,49.95,50.06,49.84,49.96,154581.0,48.8258,48.9333,48.7182,48.8355,154581.0
2020-07-15 11:45:00,49.95,50.0,49.73,49.79,134545.0,48.8258,48.8746,48.6107,48.6694,134545.0
2020-07-15 11:50:00,49.79,49.87,49.76,49.81,125645.0,48.6694,48.7476,48.64,48.6889,125645.0
2020-07-15 11:55:00,49.82,49.86,49.55,49.56,211985.0,48.6987,48.7378,48.4348,48.4445,211985.0
2020-07-15 12:00:00,49.55,49.61,49.4,49.43,279852.0,48.4348,48.4934,48.2881,48.3175,279852.0
2020-07-15 12:05:00,49.43,49.6,49.42,49.58,238123.0,48.3175,48.4836,48.3077,48.4641,238123.0
2020-07-15 12:10:00,49.57,49.58,49.47,49.57,157090.0,48.4543,48.4641,48.3566,48.4543,157090.0
2020-07-15 12:15:00,49.57,49.7,49.53,49.69,150997.0,48.4543,48.5814,48.4152,48.5716,150997.0
2020-07-15 12:20:00,49.69,49.7,49.53,49.56,121078.0,48.5716,48.5814,48.4152,48.4445,121078.0
2020-07-15 12:25:00,49.57,49.76,49.56,49.74,129962.0,48.4543,48.64,48.4445,48.6205,129962.0
2020-07-15 12:30:00,49.73,49.77,49.57,49.69,188029.0,48.6107,48.6498,48.4543,48.5716,188029.0
2020-07-15 12:35:00,49.68,49.76,49.6,49.63,119192.0,48.5618,48.64,48.4836,48.513,119192.0
2020-07-15 12:40:00,49.63,49.8,49.61,49.8,108001.0,48.513,48.6791,48.4934,48.6791,108001.0
2020-07-15 12:45:00,49.8,49.93,49.76,49.93,143733.0,48.6791,48.8062,48.64,48.8062,143733.0
2020-07-15 12:50:00,49.93,49.98,49.87,49.91,82648.0,48.8062,48.8551,48.7476,48.7867,82648.0
2020-07-15 12:55:00,49.91,50.01,49.87,50.0,116706.0,48.7867,48.8844,48.7476,48.8746,116706.0
2020-07-15 13:00:00,50.0,50.06,49.93,50.04,89759.0,48.8746,48.9333,48.8062,48.9137,89759.0
2020-07-15 13:05:00,50.05,50.18,49.99,50.13,155603.0,48.9235,49.0506,48.8649,49.0017,155603.0
2020-07-15 13:10:00,50.13,50.24,50.1,50.16,145030.0,49.0017,49.1092,48.9724,49.031,145030.0
2020-07-15 13:15:00,50.16,50.25,50.15,50.2,114059.0,49.031,49.119,49.0213,49.0701,114059.0
2020-07-15 13:20:00,50.2,50.29,50.2,50.23,99687.0,49.0701,49.1581,49.0701,49.0995,99687.0
2020-07-15 13:25:00,50.25,50.25,50.14,50.25,79496.0,49.119,49.119,49.0115,49.119,79496.0
2020-07-15 13:30:00,50.25,50.29,50.23,50.28,82471.0,49.119,49.1581,49.0995,49.1483,82471.0
2020-07-15 13:35:00,50.28,50.32,50.25,50.26,110826.0,49.1483,49.1874,49.119,49.1288,110826.0
2020-07-15 13:40:00,50.26,50.37,50.26,50.32,105602.0,49.1288,49.2363,49.1288,49.1874,105602.0
2020-07-15 13:45:00,50.32,50.38,50.26,50.26,88785.0,49.1874,49.2461,49.1288,49.1288,88785.0
2020-07-15 13:50:00,50.27,50.32,50.21,50.25,94128.0,49.1386,49.1874,49.0799,49.119,94128.0
2020-07-15 13:55:00,50.25,50.28,50.19,50.25,71163.0,49.119,49.1483,49.0604,49.119,71163.0
2020-07-15 14:00:00,50.24,50.43,50.17,50.41,211803.0,49.1092,49.2949,49.0408,49.2754,211803.0
2020-07-15 14:05:00,50.4,50.45,50.35,50.39,112865.0,49.2656,49.3145,49.2168,49.2559,112865.0
2020-07-15 14:10:00,50.39,50.43,50.35,50.4,53028.0,49.2559,49.2949,49.2168,49.2656,53028.0
2020-07-15 14:15:00,50.39,50.45,50.3,50.37,82349.0,49.2559,49.3145,49.1679,49.2363,82349.0
2020-07-15 14:20:00,50.38,50.45,50.33,50.44,139177.0,49.2461,49.3145,49.1972,49.3047,139177.0
2020-07-15 14:25:00,50.44,50.45,50.38,50.41,135076.0,49.3047,49.3145,49.2461,49.2754,135076.0
2020-07-15 14:30:00,50.41,50.56,50.39,50.55,224559.0,49.2754,49.422,49.2559,49.4122,224559.0
2020-07-15 14:35:00,50.54,50.55,50.46,50.51,154015.0,49.4025,49.4122,49.3243,49.3731,154015.0
2020-07-15 14:40:00,50.51,50.53,50.37,50.4,149470.0,49.3731,49.3927,49.2363,49.2656,149470.0
2020-07-15 14:45:00,50.4,50.5,50.38,50.5,91781.0,49.2656,49.3634,49.2461,49.3634,91781.0
2020-07-15 14:50:00,50.49,50.51,50.32,50.33,131092.0,49.3536,49.3731,49.1874,49.1972,131092.0
2020-07-15 14:55:00,50.33,50.41,50.31,50.31,97279.0,49.1972,49.2754,49.1777,49.1777,97279.0
2020-07-15 15:00:00,50.31,50.43,50.27,50.37,159688.0,49.1777,49.2949,49.1386,49.2363,159688.0
2020-07-15 15:05:00,50.36,50.37,50.22,50.31,126306.0,49.2265,49.2363,49.0897,49.1777,126306.0
2020-07-15 15:10:00,50.3,50.37,50.25,50.32,114599.0,49.1679,49.2363,49.119,49.1874,114599.0
2020-07-15 15:15:00,50.32,50.44,50.24,50.44,139122.0,49.1874,49.3047,49.1092,49.3047,139122.0
2020-07-15 15:20:00,50.43,50.48,50.42,50.44,88134.0,49.2949,49.3438,49.2852,49.3047,88134.0
2020-07-15 15:25:00,50.44,50.59,50.36,50.58,178927.0,49.3047,49.4513,49.2265,49.4416,178927.0
2020-07-15 15:30:00,50.59,50.65,50.56,50.58,187772.0,49.4513,49.51,49.422,49.4416,187772.0
2020-07-15 15:35:00,50.58,50.63,50.5,50.53,164457.0,49.4416,49.4904,49.3634,49.3927,164457.0
2020-07-15 15:40:00,50.52,50.52,50.44,50.49,194217.0,49.3829,49.3829,49.3047,49.3536,194217.0
2020-07-15 15:45:00,50.5,50.61,50.49,50.59,185988.0,49.3634,49.4709,49.3536,49.4513,185988.0
2020-07-15 15:50:00,50.59,50.59,50.39,50.49,318594.0,49.4513,49.4513,49.2559,49.3536,318594.0
2020-07-15 15:55:00,50.49,50.54,50.42,50.52,481087.0,49.3536,49.4025,49.2852,49.3829,481087.0
2020-07-16 09:30:00,49.81,49.9,49.46,49.48,551968.0,48.6889,48.7769,48.3468,48.3663,551968.0
2020-07-16 09:35:00,49.5,49.82,49.5,49.77,241127.0,48.3859,48.6987,48.3859,48.6498,241127.0
2020-07-16 09:40:00,49.76,49.81,49.51,49.58,257036.0,48.64,48.6889,48.3957,48.4641,257036.0
2020-07-16 09:45:00,49.58,49.67,49.5,49.64,206925.0,48.4641,48.5521,48.3859,48.5227,206925.0
2020-07-16 09:50:00,49.64,49.88,49.6,49.75,247209.0,48.5227,48.7573,48.4836,48.6303,247209.0
2020-07-16 09:55:00,49.75,49.75,49.51,49.56,214103.0,48.6303,48.6303,48.3957,48.4445,214103.0
2020-07-16 10:00:00,49.56,49.67,49.36,49.39,303978.0,48.4445,48.5521,48.249,48.2784,303978.0
2020-07-16 10:05:00,49.39,49.55,49.35,49.5,189194.0,48.2784,48.4348,48.2393,48.3859,189194.0
2020-07-16 10:10:00,49.51,49.52,49.35,49.38,312123.0,48.3957,48.4054,48.2393,48.2686,312123.0
2020-07-16 10:15:00,49.39,49.5,49.24,49.27,545332.0,48.2784,48.3859,48.1317,48.1611,545332.0
2020-07-16 10:20:00,49.25,49.52,49.23,49.51,286918.0,48.1415,48.4054,48.122,48.3957,286918.0
2020-07-16 10:25:00,49.5,49.56,49.37,49.52,141357.0,48.3859,48.4445,48.2588,48.4054,141357.0
2020-07-16 10:30:00,49.5,49.69,49.48,49.69,169504.0,48.3859,48.5716,48.3663,48.5716,169504.0
2020-07-16 10:35:00,49.68,49.84,49.68,49.83,177825.0,48.5618,48.7182,48.5618,48.7085,177825.0
2020-07-16 10:40:00,49.82,49.86,49.76,49.78,132662.0,48.6987,48.7378,48.64,48.6596,132662.0
2020-07-16 10:45:00,49.78,49.82,49.64,49.66,134534.0,48.6596,48.6987,48.5227,48.5423,134534.0
2020-07-16 10:50:00,49.66,49.84,49.64,49.81,111254.0,48.5423,48.7182,48.5227,48.6889,111254.0
2020-07-16 10:55:00,49.8,49.83,49.66,49.77,121112.0,48.6791,48.7085,48.5423,48.6498,121112.0
2020-07-16 11:00:00,49.76,49.83,49.64,49.68,120734.0,48.64,48.7085,48.5227,48.5618,120734.0
2020-07-16 11:05:00,49.67,49.74,49.53,49.63,141739.0,48.5521,48.6205,48.4152,48.513,141739.0
2020-07-16 11:10:00,49.62,49.76,49.59,49.7,138999.0,48.5032,48.64,48.4739,48.5814,138999.0
2020-07-16 11:15:00,49.7,49.75,49.57,49.62,127161.0,48.5814,48.6303,48.4543,48.5032,127161.0
2020-07-16 11:20:00,49.61,49.66,49.53,49.59,109148.0,48.4934,48.5423,48.4152,48.4739,109148.0
2020-07-16 11:25:00,49.59,49.83,49.56,49.7,140350.0,48.4739,48.7085,48.4445,48.5814,140350.0
2020-07-16 11:30:00,49.68,49.81,49.67,49.79,129601.0,48.5618,48.6889,48.5521,48.6694,129601.0
2020-07-16 11:35:00,49.8,49.82,49.75,49.81,101197.0,48.6791,48.6987,48.6303,48.6889,101197.0
2020-07-16 11:40:00,49.81,49.83,49.75,49.77,65233.0,48.6889,48.7085,48.6303,48.6498,65233.0
2020-07-16 11:45:00,49.76,49.89,49.75,49.87,110693.0,48.64,48.7671,48.6303,48.7476,110693.0
2020-07-16 11:50:00,49.87,49.94,49.78,49.84,269676.0,48.7476,48.816,48.6596,48.7182,269676.0
2020-07-16 11:55:00,49.84,49.99,49.82,49.97,121130.0,48.7182,48.8649,48.6987,48.8453,121130.0
2020-07-16 12:00:00,49.96,50.16,49.92,50.16,267388.0,48.8355,49.031,48.7964,49.031,267388.0
2020-07-16 12:05:00,50.16,50.2,50.13,50.17,210497.0,49.031,49.0701,49.0017,49.0408,210497.0
2020-07-16 12:10:00,50.16,50.21,50.07,50.08,160696.0,49.031,49.0799,48.9431,48.9528,160696.0
2020-07-16 12:15:00,50.08,50.12,49.95,49.97,119928.0,48.9528,48.9919,48.8258,48.8453,119928.0
2020-07-16 12:20:00,49.98,49.98,49.9,49.91,59192.0,48.8551,48.8551,48.7769,48.7867,59192.0
2020-07-16 12:25:00,49.92,49.98,49.9,49.94,109095.0,48.7964,48.8551,48.7769,48.816,109095.0
2020-07-16 12:30:00,49.95,50.0,49.93,49.97,69179.0,48.8258,48.8746,48.8062,48.8453,69179.0
2020-07-16 12:35:00,49.98,50.02,49.93,49.97,46284.0,48.8551,48.8942,48.8062,48.8453,46284.0
2020-07-16 12:40:00,49.97,50.02,49.96,50.0,37648.0,48.8453,48.8942,48.8355,48.8746,37648.0
2020-07-16 12:45:00,50.0,50.0,49.93,49.96,51148.0,48.8746,48.8746,48.8062,48.8355,51148.0
2020-07-16 12:50:00,49.95,49.96,49.88,49.89,54351.0,48.8258,48.8355,48.7573,48.7671,54351.0
2020-07-16 12:55:00,49.9,49.93,49.76,49.77,65069.0,48.7769,48.8062,48.64,48.6498,65069.0
2020-07-16 13:00:00,49.77,49.94,49.77,49.9,143432.0,48.6498,48.816,48.6498,48.7769,143432.0
2020-07-16 13:05:00,49.91,50.05,49.89,50.02,86900.0,48.7867,48.9235,48.7671,48.8942,86900.0
2020-07-16 13:10:00,50.02,50.1,50.01,50.08,57005.0,48.8942,48.9724,48.8844,48.9528,57005.0
2020-07-16 13:15:00,50.08,50.11,50.01,50.04,96357.0,48.9528,48.9822,48.8844,48.9137,96357.0
2020-07-16 13:20:00,50.04,50.07,49.97,50.02,44413.0,48.9137,48.9431,48.8453,48.8942,44413.0
2020-07-16 13:25:00,50.01,50.05,49.99,50.01,66684.0,48.8844,48.9235,48.8649,48.8844,66684.0
2020-07-16 13:30:00,50.0,50.05,49.96,50.02,81149.0,48.8746,48.9235,48.8355,48.8942,81149.0
2020-07-16 13:35:00,50.01,50.03,49.94,49.97,64616.0,48.8844,48.904,48.816,48.8453,64616.0
2020-07-16 13:40:00,49.98,50.01,49.94,49.98,48884.0,48.8551,48.8844,48.816,48.8551,48884.0
2020-07-16 13:45:00,49.98,50.08,49.96,50.05,63693.0,48.8551,48.9528,48.8355,48.9235,63693.0
2020-07-16 13:50:00,50.05,50.1,50.03,50.09,53784.0,48.9235,48.9724,48.904,48.9626,53784.0
2020-07-16 13:55:00,50.08,50.09,49.98,50.0,63603.0,48.9528,48.9626,48.8551,48.8746,63603.0
2020-07-16 14:00:00,49.99,50.19,49.99,50.14,91100.0,48.8649,49.0604,48.8649,49.0115,91100.0
2020-07-16 14:05:00,50.15,50.25,50.14,50.19,85265.0,49.0213,49.119,49.0115,49.0604,85265.0
2020-07-16 14:10:00,50.18,50.29,50.18,50.29,82966.0,49.0506,49.1581,49.0506,49.1581,82966.0
2020-07-16 14:15:00,50.28,50.28,50.18,50.19,66872.0,49.1483,49.1483,49.0506,49.0604,66872.0
2020-07-16 14:20:00,50.19,50.26,50.17,50.23,70091.0,49.0604,49.1288,49.0408,49.0995,70091.0
2020-07-16 14:25:00,50.22,50.24,50.18,50.2,50002.0,49.0897,49.1092,49.0506,49.0701,50002.0
2020-07-16 14:30:00,50.2,50.24,50.15,50.22,51366.0,49.0701,49.1092,49.0213,49.0897,51366.0
2020-07-16 14:35:00,50.22,50.22,50.14,50.16,68899.0,49.0897,49.0897,49.0115,49.031,68899.0
2020-07-16 14:40:00,50.17,50.22,50.14,50.15,60264.0,49.0408,49.0897,49.0115,49.0213,60264.0
2020-07-16 14:45:00,50.14,50.19,49.95,49.96,91282.0,49.0115,49.0604,48.8258,48.8355,91282.0
2020-07-16 14:50:00,49.96,50.05,49.95,49.95,100407.0,48.8355,48.9235,48.8258,48.8258,100407.0
2020-07-16 14:55:00,49.97,50.03,49.92,49.96,77263.0,48.8453,48.904,48.7964,48.8355,77263.0
2020-07-16 15:00:00,49.97,50.03,49.93,49.97,95112.0,48.8453,48.904,48.8062,48.8453,95112.0
2020-07-16 15:05:00,49.97,50.03,49.95,49.97,87298.0,48.8453,48.904,48.8258,48.8453,87298.0
2020-07-16 15:10:00,49.96,49.99,49.92,49.95,50525.0,48.8355,48.8649,48.7964,48.8258,50525.0
2020-07-16 15:15:00,49.95,50.07,49.94,50.05,91507.0,48.8258,48.9431,48.816,48.9235,91507.0
2020-07-16 15:20:00,50.05,50.13,50.05,50.1,79570.0,48.9235,49.0017,48.9235,48.9724,79570.0
2020-07-16 15:25:00,50.1,50.17,50.06,50.17,173862.0,48.9724,49.0408,48.9333,49.0408,173862.0
2020-07-16 15:30:00,50.16,50.19,50.09,50.19,70302.0,49.031,49.0604,48.9626,49.0604,70302.0
2020-07-16 15:35:00,50.18,50.27,50.15,50.26,184935.0,49.0506,49.1386,49.0213,49.1288,184935.0
2020-07-16 15:40:00,50.27,50.27,50.12,50.13,145655.0,49.1386,49.1386,48.9919,49.0017,145655.0
2020-07-16 15:45:00,50.14,50.19,50.08,50.11,204103.0,49.0115,49.0604,48.9528,48.9822,204103.0
2020-07-16 15:50:00,50.11,50.11,49.93,50.01,285761.0,48.9822,48.9822,48.8062,48.8844,285761.0
2020-07-16 15:55:00,50.01,50.12,49.96,50.1,386299.0,48.8844,48.9919,48.8355,48.9724,386299.0
2020-07-17 09:30:00,50.36,50.43,49.95,49.98,553411.0,49.2265,49.2949,48.8258,48.8551,553411.0
2020-07-17 09:35:00,50.01,50.1,49.87,49.93,336019.0,48.8844,48.9724,48.7476,48.8062,336019.0
2020-07-17 09:40:00,49.9,49.99,49.81,49.83,193623.0,48.7769,48.8649,48.6889,48.7085,193623.0
2020-07-17 09:45:00,49.83,49.87,49.69,49.73,188107.0,48.7085,48.7476,48.5716,48.6107,188107.0
2020-07-17 09:50:00,49.74,49.84,49.61,49.63,215306.0,48.6205,48.7182,48.4934,48.513,215306.0
2020-07-17 09:55:00,49.63,49.71,49.6,49.66,213369.0,48.513,48.5912,48.4836,48.5423,213369.0
2020-07-17 10:00:00,49.66,49.78,49.46,49.48,438316.0,48.5423,48.6596,48.3468,48.3663,438316.0
2020-07-17 10:05:00,49.48,49.6,49.47,49.53,195756.0,48.3663,48.4836,48.3566,48.4152,195756.0
2020-07-17 10:10:00,49.54,49.58,49.47,49.55,182281.0,48.425,48.4641,48.3566,48.4348,182281.0
2020-07-17 10:15:00,49.56,49.72,49.55,49.64,210886.0,48.4445,48.6009,48.4348,48.5227,210886.0
2020-07-17 10:20:00,49.64,49.68,49.51,49.54,129604.0,48.5227,48.5618,48.3957,48.425,129604.0
2020-07-17 10:25:00,49.53,49.57,49.41,49.5,304429.0,48.4152,48.4543,48.2979,48.3859,304429.0
2020-07-17 10:30:00,49.51,49.52,49.38,49.39,181860.0,48.3957,48.4054,48.2686,48.2784,181860.0
2020-07-17 10:35:00,49.39,49.53,49.32,49.34,236152.0,48.2784,48.4152,48.2099,48.2295,236152.0
2020-07-17 10:40:00,49.33,49.43,49.3,49.3,147676.0,48.2197,48.3175,48.1904,48.1904,147676.0
2020-07-17 10:45:00,49.3,49.58,49.29,49.54,133599.0,48.1904,48.4641,48.1806,48.425,133599.0
2020-07-17 10:50:00,49.53,49.64,49.53,49.6,94749.0,48.4152,48.5227,48.4152,48.4836,94749.0
2020-07-17 10:55:00,49.59,49.65,49.59,49.62,94940.0,48.4739,48.5325,48.4739,48.5032,94940.0
2020-07-17 11:00:00,49.62,49.68,49.56,49.61,102528.0,48.5032,48.5618,48.4445,48.4934,102528.0
2020-07-17 11:05:00,49.61,49.71,49.61,49.71,159568.0,48.4934,48.5912,48.4934,48.5912,159568.0
2020-07-17 11:10:00,49.71,49.79,49.69,49.76,157937.0,48.5912,48.6694,48.5716,48.64,157937.0
2020-07-17 11:15:00,49.76,49.82,49.73,49.75,208460.0,48.64,48.6987,48.6107,48.6303,208460.0
2020-07-17 11:20:00,49.76,49.81,49.73,49.73,64629.0,48.64,48.6889,48.6107,48.6107,64629.0
2020-07-17 11:25:00,49.73,49.81,49.73,49.79,125111.0,48.6107,48.6889,48.6107,48.6694,125111.0
2020-07-17 11:30:00,49.8,49.8,49.67,49.7,76921.0,48.6791,48.6791,48.5521,48.5814,76921.0
2020-07-17 11:35:00,49.7,49.75,49.68,49.73,53069.0,48.5814,48.6303,48.5618,48.6107,53069.0
2020-07-17 11:40:00,49.73,49.74,49.63,49.67,89632.0,48.6107,48.6205,48.513,48.5521,89632.0
2020-07-17 11:45:00,49.66,49.69,49.62,49.67,56883.0,48.5423,48.5716,48.5032,48.5521,56883.0
2020-07-17 11:50:00,49.66,49.8,49.64,49.79,95931.0,48.5423,48.6791,48.5227,48.6694,95931.0
2020-07-17 11:55:00,49.8,49.8,49.68,49.73,136704.0,48.6791,48.6791,48.5618,48.6107,136704.0
2020-07-17 12:00:00,49.73,49.76,49.7,49.72,51314.0,48.6107,48.64,48.5814,48.6009,51314.0
2020-07-17 12:05:00,49.72,49.79,49.7,49.77,146653.0,48.6009,48.6694,48.5814,48.6498,146653.0
2020-07-17 12:10:00,49.77,49.77,49.7,49.71,46885.0,48.6498,48.6498,48.5814,48.5912,46885.0
2020-07-17 12:15:00,49.71,49.73,49.67,49.68,63627.0,48.5912,48.6107,48.5521,48.5618,63627.0
2020-07-17 12:20:00,49.68,49.7,49.62,49.7,62608.0,48.5618,48.5814,48.5032,48.5814,62608.0
2020-07-17 12:25:00,49.7,49.7,49.64,49.65,43001.0,48.5814,48.5814,48.5227,48.5325,43001.0
2020-07-17 12:30:00,49.66,49.69,49.6,49.61,80753.0,48.5423,48.5716,48.4836,48.4934,80753.0
2020-07-17 12:35:00,49.62,49.66,49.61,49.65,73160.0,48.5032,48.5423,48.4934,48.5325,73160.0
2020-07-17 12:40:00,49.64,49.67,49.6,49.62,39569.0,48.5227,48.5521,48.4836,48.5032,39569.0
2020-07-17 12:45:00,49.62,49.64,49.57,49.61,50413.0,48.5032,48.5227,48.4543,48.4934,50413.0
2020-07-17 12:50:00,49.6,49.63,49.58,49.61,51620.0,48.4836,48.513,48.4641,48.4934,51620.0
2020-07-17 12:55:00,49.62,49.62,49.52,49.58,60465.0,48.5032,48.5032,48.4054,48.4641,60465.0
2020-07-17 13:00:00,49.58,49.6,49.52,49.57,53055.0,48.4641,48.4836,48.4054,48.4543,53055.0
2020-07-17 13:05:00,49.58,49.59,49.51,49.53,87647.0,48.4641,48.4739,48.3957,48.4152,87647.0
2020-07-17 13:10:00,49.52,49.53,49.43,49.44,147978.0,48.4054,48.4152,48.3175,48.3272,147978.0
2020-07-17 13:15:00,49.44,49.49,49.33,49.42,234787.0,48.3272,48.3761,48.2197,48.3077,234787.0
2020-07-17 13:20:00,49.42,49.49,49.41,49.47,176214.0,48.3077,48.3761,48.2979,48.3566,176214.0
2020-07-17 13:25:00,49.48,49.49,49.41,49.45,63641.0,48.3663,48.3761,48.2979,48.337,63641.0
2020-07-17 13:30:00,49.45,49.46,49.35,49.37,102278.0,48.337,48.3468,48.2393,48.2588,102278.0
2020-07-17 13:35:00,49.38,49.41,49.35,49.4,63721.0,48.2686,48.2979,48.2393,48.2881,63721.0
2020-07-17 13:40:00,49.41,49.48,49.4,49.47,67800.0,48.2979,48.3663,48.2881,48.3566,67800.0
2020-07-17 13:45:00,49.47,49.48,49.41,49.45,48431.0,48.3566,48.3663,48.2979,48.337,48431.0
2020-07-17 13:50:00,49.44,49.49,49.4,49.45,56293.0,48.3272,48.3761,48.2881,48.337,56293.0
2020-07-17 13:55:00,49.46,49.5,49.42,49.49,50865.0,48.3468,48.3859,48.3077,48.3761,50865.0
2020-07-17 14:00:00,49.49,49.55,49.46,49.53,89091.0,48.3761,48.4348,48.3468,48.4152,89091.0
2020-07-17 14:05:00,49.52,49.53,49.48,49.5,22249.0,48.4054,48.4152,48.3663,48.3859,22249.0
2020-07-17 14:10:00,49.5,49.52,49.46,49.48,74369.0,48.3859,48.4054,48.3468,48.3663,74369.0
2020-07-17 14:15:00,49.49,49.51,49.46,49.49,68340.0,48.3761,48.3957,48.3468,48.3761,68340.0
2020-07-17 14:20:00,49.49,49.5,49.38,49.42,306045.0,48.3761,48.3859,48.2686,48.3077,306045.0
2020-07-17 14:25:00,49.42,49.44,49.39,49.43,87959.0,48.3077,48.3272,48.2784,48.3175,87959.0
2020-07-17 14:30:00,49.43,49.5,49.41,49.46,104873.0,48.3175,48.3859,48.2979,48.3468,104873.0
2020-07-17 14:35:00,49.46,49.46,49.38,49.44,69806.0,48.3468,48.3468,48.2686,48.3272,69806.0
2020-07-17 14:40:00,49.44,49.45,49.38,49.41,69662.0,48.3272,48.337,48.2686,48.2979,69662.0
2020-07-17 14:45:00,49.42,49.43,49.36,49.39,89259.0,48.3077,48.3175,48.249,48.2784,89259.0
2020-07-17 14:50:00,49.39,49.43,49.36,49.39,76084.0,48.2784,48.3175,48.249,48.2784,76084.0
2020-07-17 14:55:00,49.4,49.42,49.38,49.42,50693.0,48.2881,48.3077,48.2686,48.3077,50693.0
2020-07-17 15:00:00,49.42,49.44,49.33,49.39,137749.0,48.3077,48.3272,48.2197,48.2784,137749.0
2020-07-17 15:05:00,49.38,49.44,49.35,49.4,66696.0,48.2686,48.3272,48.2393,48.2881,66696.0
2020-07-17 15:10:00,49.4,49.41,49.34,49.34,128558.0,48.2881,48.2979,48.2295,48.2295,128558.0
2020-07-17 15:15:00,49.34,49.36,49.28,49.34,226783.0,48.2295,48.249,48.1708,48.2295,226783.0
2020-07-17 15:20:00,49.34,49.45,49.33,49.45,109885.0,48.2295,48.337,48.2197,48.337,109885.0
2020-07-17 15:25:00,49.45,49.48,49.44,49.47,90110.0,48.337,48.3663,48.3272,48.3566,90110.0
2020-07-17 15:30:00,49.47,49.49,49.42,49.43,132891.0,48.3566,48.3761,48.3077,48.3175,132891.0
2020-07-17 15:35:00,49.43,49.47,49.38,49.42,288218.0,48.3175,48.3566,48.2686,48.3077,288218.0
2020-07-17 15:40:00,49.42,49.51,49.39,49.5,160770.0,48.3077,48.3957,48.2784,48.3859,160770.0
2020-07-17 15:45:00,49.5,49.53,49.45,49.5,221891.0,48.3859,48.4152,48.337,48.3859,221891.0
2020-07-17 15:50:00,49.49,49.51,49.42,49.45,380888.0,48.3761,48.3957,48.3077,48.337,380888.0
2020-07-17 15:55:00,49.45,49.51,49.44,49.47,490497.0,48.337,48.3957,48.3272,48.3566,490497.0
2020-07-20 09:30:00,49.66,49.88,49.63,49.85,597622.0,48.5423,48.7573,48.513,48.728,597622.0
2020-07-20 09:35:00,49.86,49.89,49.53,49.76,546970.0,48.7378,48.7671,48.4152,48.64,546970.0
2020-07-20 09:40:00,49.76,49.76,49.54,49.64,287634.0,48.64,48.64,48.425,48.5227,287634.0
2020-07-20 09:45:00,49.63,49.75,49.55,49.63,255411.0,48.513,48.6303,48.4348,48.513,255411.0
2020-07-20 09:50:00,49.63,49.75,49.62,49.72,256359.0,48.513,48.6303,48.5032,48.6009,256359.0
2020-07-20 09:55:00,49.71,49.78,49.66,49.76,235730.0,48.5912,48.6596,48.5423,48.64,235730.0
2020-07-20 10:00:00,49.76,49.8,49.65,49.8,201797.0,48.64,48.6791,48.5325,48.6791,201797.0
2020-07-20 10:05:00,49.8,50.03,49.78,49.92,328535.0,48.6791,48.904,48.6596,48.7964,328535.0
2020-07-20 10:10:00,49.93,49.97,49.82,49.89,130874.0,48.8062,48.8453,48.6987,48.7671,130874.0
2020-07-20 10:15:00,49.87,49.89,49.78,49.8,141485.0,48.7476,48.7671,48.6596,48.6791,141485.0
2020-07-20 10:20:00,49.8,49.84,49.75,49.82,170450.0,48.6791,48.7182,48.6303,48.6987,170450.0
2020-07-20 10:25:00,49.83,49.96,49.79,49.96,231108.0,48.7085,48.8355,48.6694,48.8355,231108.0
2020-07-20 10:30:00,49.96,50.02,49.94,50.02,353000.0,48.8355,48.8942,48.816,48.8942,353000.0
2020-07-20 10:35:00,50.01,50.07,49.89,49.91,179560.0,48.8844,48.9431,48.7671,48.7867,179560.0
2020-07-20 10:40:00,49.92,50.0,49.9,49.95,111022.0,48.7964,48.8746,48.7769,48.8258,111022.0
2020-07-20 10:45:00,49.95,49.98,49.88,49.88,91033.0,48.8258,48.8551,48.7573,48.7573,91033.0
2020-07-20 10:50:00,49.88,49.91,49.84,49.9,123751.0,48.7573,48.7867,48.7182,48.7769,123751.0
2020-07-20 10:55:00,49.91,49.94,49.86,49.92,84296.0,48.7867,48.816,48.7378,48.7964,84296.0
2020-07-20 11:00:00,49.91,49.95,49.87,49.88,89203.0,48.7867,48.8258,48.7476,48.7573,89203.0
2020-07-20 11:05:00,49.87,49.9,49.86,49.87,50652.0,48.7476,48.7769,48.7378,48.7476,50652.0
2020-07-20 11:10:00,49.87,49.94,49.86,49.94,68774.0,48.7476,48.816,48.7378,48.816,68774.0
2020-07-20 11:15:00,49.94,50.05,49.94,50.02,144919.0,48.816,48.9235,48.816,48.8942,144919.0
2020-07-20 11:20:00,50.03,50.05,49.92,49.98,100418.0,48.904,48.9235,48.7964,48.8551,100418.0
2020-07-20 11:25:00,49.98,50.05,49.97,50.04,72887.0,48.8551,48.9235,48.8453,48.9137,72887.0
2020-07-20 11:30:00,50.04,50.14,49.99,50.09,193315.0,48.9137,49.0115,48.8649,48.9626,193315.0
2020-07-20 11:35:00,50.08,50.2,50.08,50.18,156299.0,48.9528,49.0701,48.9528,49.0506,156299.0
2020-07-20 11:40:00,50.18,50.19,50.09,50.12,148821.0,49.0506,49.0604,48.9626,48.9919,148821.0
2020-07-20 11:45:00,50.12,50.17,50.11,50.15,94123.0,48.9919,49.0408,48.9822,49.0213,94123.0
2020-07-20 11:50:00,50.15,50.15,50.08,50.11,80587.0,49.0213,49.0213,48.9528,48.9822,80587.0
2020-07-20 11:55:00,50.12,50.12,50.07,50.09,44310.0,48.9919,48.9919,48.9431,48.9626,44310.0
2020-07-20 12:00:00,50.1,50.12,50.04,50.11,146033.0,48.9724,48.9919,48.9137,48.9822,146033.0
2020-07-20 12:05:00,50.12,50.12,50.09,50.11,59001.0,48.9919,48.9919,48.9626,48.9822,59001.0
2020-07-20 12:10:00,50.11,50.2,50.11,50.18,88255.0,48.9822,49.0701,48.9822,49.0506,88255.0
2020-07-20 12:15:00,50.17,50.21,50.16,50.19,78665.0,49.0408,49.0799,49.031,49.0604,78665.0
2020-07-20 12:20:00,50.18,50.19,50.1,50.13,62180.0,49.0506,49.0604,48.9724,49.0017,62180.0
2020-07-20 12:25:00,50.14,50.17,50.13,50.16,73704.0,49.0115,49.0408,49.0017,49.031,73704.0
2020-07-20 12:30:00,50.16,50.24,50.15,50.24,74940.0,49.031,49.1092,49.0213,49.1092,74940.0
2020-07-20 12:35:00,50.23,50.27,50.2,50.26,74230.0,49.0995,49.1386,49.0701,49.1288,74230.0
2020-07-20 12:40:00,50.27,50.34,50.25,50.33,108522.0,49.1386,49.207,49.119,49.1972,108522.0
2020-07-20 12:45:00,50.32,50.34,50.29,50.31,116539.0,49.1874,49.207,49.1581,49.1777,116539.0
2020-07-20 12:50:00,50.32,50.34,50.28,50.31,80648.0,49.1874,49.207,49.1483,49.1777,80648.0
2020-07-20 12:55:00,50.32,50.36,50.29,50.34,76203.0,49.1874,49.2265,49.1581,49.207,76203.0
2020-07-20 13:00:00,50.36,50.36,50.29,50.3,72234.0,49.2265,49.2265,49.1581,49.1679,72234.0
2020-07-20 13:05:00,50.3,50.31,50.27,50.3,82010.0,49.1679,49.1777,49.1386,49.1679,82010.0
2020-07-20 13:10:00,50.31,50.34,50.29,50.34,66970.0,49.1777,49.207,49.1581,49.207,66970.0
2020-07-20 13:15:00,50.34,50.4,50.33,50.38,99056.0,49.207,49.2656,49.1972,49.2461,99056.0
2020-07-20 13:20:00,50.38,50.4,50.33,50.37,87915.0,49.2461,49.2656,49.1972,49.2363,87915.0
2020-07-20 13:25:00,50.37,50.43,50.37,50.42,78149.0,49.2363,49.2949,49.2363,49.2852,78149.0
2020-07-20 13:30:00,50.42,50.43,50.38,50.42,84504.0,49.2852,49.2949,49.2461,49.2852,84504.0
2020-07-20 13:35:00,50.43,50.47,50.39,50.45,72237.0,49.2949,49.334,49.2559,49.3145,72237.0
2020-07-20 13:40:00,50.46,50.57,50.45,50.56,271573.0,49.3243,49.4318,49.3145,49.422,271573.0
2020-07-20 13:45:00,50.57,50.57,50.45,50.45,119871.0,49.4318,49.4318,49.3145,49.3145,119871.0
2020-07-20 13:50:00,50.46,50.49,50.43,50.48,152346.0,49.3243,49.3536,49.2949,49.3438,152346.0
2020-07-20 13:55:00,50.48,50.53,50.46,50.52,84337.0,49.3438,49.3927,49.3243,49.3829,84337.0
2020-07-20 14:00:00,50.52,50.6,50.5,50.6,116890.0,49.3829,49.4611,49.3634,49.4611,116890.0
2020-07-20 14:05:00,50.6,50.68,50.59,50.64,146461.0,49.4611,49.5393,49.4513,49.5002,146461.0
2020-07-20 14:10:00,50.65,50.77,50.64,50.75,137751.0,49.51,49.6273,49.5002,49.6077,137751.0
2020-07-20 14:15:00,50.75,50.75,50.69,50.71,112590.0,49.6077,49.6077,49.5491,49.5686,112590.0
2020-07-20 14:20:00,50.71,50.77,50.66,50.77,131013.0,49.5686,49.6273,49.5198,49.6273,131013.0
2020-07-20 14:25:00,50.77,50.88,50.77,50.83,188881.0,49.6273,49.7348,49.6273,49.6859,188881.0
2020-07-20 14:30:00,50.82,50.97,50.76,50.97,253697.0,49.6762,49.8228,49.6175,49.8228,253697.0
2020-07-20 14:35:00,50.96,51.07,50.95,50.99,463391.0,49.813,49.9205,49.8032,49.8423,463391.0
2020-07-20 14:40:00,50.98,51.06,50.98,51.05,143526.0,49.8326,49.9108,49.8326,49.901,143526.0
2020-07-20 14:45:00,51.05,51.07,50.95,50.98,164163.0,49.901,49.9205,49.8032,49.8326,164163.0
2020-07-20 14:50:00,50.98,51.07,50.98,51.03,150679.0,49.8326,49.9205,49.8326,49.8814,150679.0
2020-07-20 14:55:00,51.03,51.07,51.03,51.05,147976.0,49.8814,49.9205,49.8814,49.901,147976.0
2020-07-20 15:00:00,51.05,51.16,51.04,51.14,219531.0,49.901,50.0085,49.8912,49.989,219531.0
2020-07-20 15:05:00,51.14,51.24,51.07,51.08,305045.0,49.989,50.0867,49.9205,49.9303,305045.0
2020-07-20 15:10:00,51.08,51.14,51.01,51.04,212760.0,49.9303,49.989,49.8619,49.8912,212760.0
2020-07-20 15:15:00,51.04,51.19,51.03,51.18,242140.0,49.8912,50.0378,49.8814,50.0281,242140.0
2020-07-20 15:20:00,51.19,51.19,51.14,51.16,169969.0,50.0378,50.0378,49.989,50.0085,169969.0
2020-07-20 15:25:00,51.16,51.2,51.11,51.14,289285.0,50.0085,50.0476,49.9596,49.989,289285.0
2020-07-20 15:30:00,51.14,51.21,51.13,51.18,211175.0,49.989,50.0574,49.9792,50.0281,211175.0
2020-07-20 15:35:00,51.18,51.25,51.17,51.25,257160.0,50.0281,50.0965,50.0183,50.0965,257160.0
2020-07-20 15:40:00,51.25,51.26,51.17,51.2,233766.0,50.0965,50.1063,50.0183,50.0476,233766.0
2020-07-20 15:45:00,51.2,51.25,51.17,51.23,315474.0,50.0476,50.0965,50.0183,50.0769,315474.0
2020-07-20 15:50:00,51.23,51.32,51.23,51.26,489512.0,50.0769,50.1649,50.0769,50.1063,489512.0
2020-07-20 15:55:00,51.26,51.27,51.19,51.2,648405.0,50.1063,50.116,50.0378,50.0476,648405.0
2020-07-21 09:30:00,51.54,51.9,51.45,51.75,670738.0,50.38,50.7319,50.292,50.5852,670738.0
2020-07-21 09:35:00,51.75,52.18,51.75,52.1,797673.0,50.5852,51.0056,50.5852,50.9274,797673.0
2020-07-21 09:40:00,52.1,52.28,52.02,52.2,724590.0,50.9274,51.1033,50.8492,51.0251,724590.0
2020-07-21 09:45:00,52.21,52.29,52.01,52.08,389555.0,51.0349,51.1131,50.8394,50.9078,389555.0
2020-07-21 09:50:00,52.07,52.48,52.06,52.41,693703.0,50.898,51.2988,50.8883,51.2304,693703.0
2020-07-21 09:55:00,52.41,52.6,52.26,52.58,522357.0,51.2304,51.4161,51.0838,51.3966,522357.0
2020-07-21 10:00:00,52.59,52.66,52.44,52.59,506484.0,51.4063,51.4748,51.2597,51.4063,506484.0
2020-07-21 10:05:00,52.59,52.59,52.2,52.22,355900.0,51.4063,51.4063,51.0251,51.0447,355900.0
2020-07-21 10:10:00,52.22,52.22,52.01,52.09,351494.0,51.0447,51.0447,50.8394,50.9176,351494.0
2020-07-21 10:15:00,52.08,52.14,52.02,52.1,200720.0,50.9078,50.9665,50.8492,50.9274,200720.0
2020-07-21 10:20:00,52.1,52.15,51.88,51.9,201094.0,50.9274,50.9762,50.7123,50.7319,201094.0
2020-07-21 10:25:00,51.89,51.98,51.7,51.83,316098.0,50.7221,50.8101,50.5364,50.6634,316098.0
2020-07-21 10:30:00,51.84,51.95,51.7,51.75,209078.0,50.6732,50.7807,50.5364,50.5852,209078.0
2020-07-21 10:35:00,51.76,51.84,51.66,51.71,187226.0,50.595,50.6732,50.4973,50.5461,187226.0
2020-07-21 10:40:00,51.71,51.82,51.7,51.78,156723.0,50.5461,50.6537,50.5364,50.6146,156723.0
2020-07-21 10:45:00,51.77,51.88,51.69,51.8,194348.0,50.6048,50.7123,50.5266,50.6341,194348.0
2020-07-21 10:50:00,51.8,51.92,51.75,51.87,143756.0,50.6341,50.7514,50.5852,50.7025,143756.0
2020-07-21 10:55:00,51.88,51.92,51.76,51.83,217850.0,50.7123,50.7514,50.595,50.6634,217850.0
2020-07-21 11:00:00,51.83,51.93,51.8,51.89,189176.0,50.6634,50.7612,50.6341,50.7221,189176.0
2020-07-21 11:05:00,51.9,51.92,51.77,51.78,107721.0,50.7319,50.7514,50.6048,50.6146,107721.0
2020-07-21 11:10:00,51.77,51.82,51.67,51.78,159956.0,50.6048,50.6537,50.507,50.6146,159956.0
2020-07-21 11:15:00,51.78,51.82,51.75,51.76,102926.0,50.6146,50.6537,50.5852,50.595,102926.0
2020-07-21 11:20:00,51.76,51.83,51.69,51.75,96438.0,50.595,50.6634,50.5266,50.5852,96438.0
2020-07-21 11:25:00,51.75,51.77,51.59,51.72,150236.0,50.5852,50.6048,50.4288,50.5559,150236.0
2020-07-21 11:30:00,51.73,51.78,51.66,51.75,129199.0,50.5657,50.6146,50.4973,50.5852,129199.0
2020-07-21 11:35:00,51.75,51.8,51.7,51.77,105968.0,50.5852,50.6341,50.5364,50.6048,105968.0
2020-07-21 11:40:00,51.77,51.98,51.75,51.97,206379.0,50.6048,50.8101,50.5852,50.8003,206379.0
2020-07-21 11:45:00,51.97,52.0,51.78,51.8,199395.0,50.8003,50.8296,50.6146,50.6341,199395.0
2020-07-21 11:50:00,51.8,51.84,51.71,51.72,224938.0,50.6341,50.6732,50.5461,50.5559,224938.0
2020-07-21 11:55:00,51.71,51.79,51.66,51.73,145104.0,50.5461,50.6243,50.4973,50.5657,145104.0
2020-07-21 12:00:00,51.74,51.79,51.71,51.75,95667.0,50.5755,50.6243,50.5461,50.5852,95667.0
2020-07-21 12:05:00,51.75,51.81,51.73,51.75,125168.0,50.5852,50.6439,50.5657,50.5852,125168.0
2020-07-21 12:10:00,51.76,51.87,51.71,51.87,117402.0,50.595,50.7025,50.5461,50.7025,117402.0
2020-07-21 12:15:00,51.87,51.92,51.78,51.79,113299.0,50.7025,50.7514,50.6146,50.6243,113299.0
2020-07-21 12:20:00,51.8,51.82,51.74,51.77,79444.0,50.6341,50.6537,50.5755,50.6048,79444.0
2020-07-21 12:25:00,51.76,51.78,51.71,51.76,51744.0,50.595,50.6146,50.5461,50.595,51744.0
2020-07-21 12:30:00,51.75,51.81,51.72,51.79,80110.0,50.5852,50.6439,50.5559,50.6243,80110.0
2020-07-21 12:35:00,51.79,51.8,51.75,51.77,55854.0,50.6243,50.6341,50.5852,50.6048,55854.0
2020-07-21 12:40:00,51.78,51.89,51.78,51.89,56345.0,50.6146,50.7221,50.6146,50.7221,56345.0
2020-07-21 12:45:00,51.89,51.9,51.8,51.83,47022.0,50.7221,50.7319,50.6341,50.6634,47022.0
2020-07-21 12:50:00,51.83,51.85,51.78,51.82,49727.0,50.6634,50.683,50.6146,50.6537,49727.0
2020-07-21 12:55:00,51.82,51.89,51.78,51.89,51245.0,50.6537,50.7221,50.6146,50.7221,51245.0
2020-07-21 13:00:00,51.89,51.89,51.83,51.86,52567.0,50.7221,50.7221,50.6634,50.6928,52567.0
2020-07-21 13:05:00,51.85,51.89,51.83,51.85,59375.0,50.683,50.7221,50.6634,50.683,59375.0
2020-07-21 13:10:00,51.85,51.86,51.76,51.77,62894.0,50.683,50.6928,50.595,50.6048,62894.0
2020-07-21 13:15:00,51.77,51.77,51.68,51.74,137064.0,50.6048,50.6048,50.5168,50.5755,137064.0
2020-07-21 13:20:00,51.73,51.76,51.7,51.76,67709.0,50.5657,50.595,50.5364,50.595,67709.0
2020-07-21 13:25:00,51.76,51.78,51.71,51.75,112311.0,50.595,50.6146,50.5461,50.5852,112311.0
2020-07-21 13:30:00,51.75,51.79,51.72,51.79,91428.0,50.5852,50.6243,50.5559,50.6243,91428.0
2020-07-21 13:35:00,51.78,51.8,51.69,51.73,76640.0,50.6146,50.6341,50.5266,50.5657,76640.0
2020-07-21 13:40:00,51.73,51.76,51.67,51.68,62568.0,50.5657,50.595,50.507,50.5168,62568.0
2020-07-21 13:45:00,51.67,51.75,51.66,51.74,66049.0,50.507,50.5852,50.4973,50.5755,66049.0
2020-07-21 13:50:00,51.74,51.78,51.73,51.76,73957.0,50.5755,50.6146,50.5657,50.595,73957.0
2020-07-21 13:55:00,51.76,51.8,51.75,51.8,46973.0,50.595,50.6341,50.5852,50.6341,46973.0
2020-07-21 14:00:00,51.8,51.88,51.8,51.84,115473.0,50.6341,50.7123,50.6341,50.6732,115473.0
2020-07-21 14:05:00,51.84,51.9,51.83,51.89,86529.0,50.6732,50.7319,50.6634,50.7221,86529.0
2020-07-21 14:10:00,51.89,51.91,51.86,51.89,79850.0,50.7221,50.7416,50.6928,50.7221,79850.0
2020-07-21 14:15:00,51.9,51.91,51.78,51.8,74676.0,50.7319,50.7416,50.6146,50.6341,74676.0
2020-07-21 14:20:00,51.8,51.84,51.78,51.79,55248.0,50.6341,50.6732,50.6146,50.6243,55248.0
2020-07-21 14:25:00,51.78,51.82,51.75,51.8,83834.0,50.6146,50.6537,50.5852,50.6341,83834.0
2020-07-21 14:30:00,51.8,51.81,51.69,51.7,75093.0,50.6341,50.6439,50.5266,50.5364,75093.0
2020-07-21 14:35:00,51.69,51.72,51.67,51.71,93994.0,50.5266,50.5559,50.507,50.5461,93994.0
2020-07-21 14:40:00,51.71,51.74,51.67,51.73,91238.0,50.5461,50.5755,50.507,50.5657,91238.0
2020-07-21 14:45:00,51.73,51.86,51.73,51.85,85652.0,50.5657,50.6928,50.5657,50.683,85652.0
2020-07-21 14:50:00,51.85,51.9,51.82,51.89,73968.0,50.683,50.7319,50.6537,50.7221,73968.0
2020-07-21 14:55:00,51.9,51.9,51.86,51.88,73314.0,50.7319,50.7319,50.6928,50.7123,73314.0
2020-07-21 15:00:00,51.88,51.88,51.81,51.82,65005.0,50.7123,50.7123,50.6439,50.6537,65005.0
2020-07-21 15:05:00,51.82,51.82,51.72,51.73,83571.0,50.6537,50.6537,50.5559,50.5657,83571.0
2020-07-21 15:10:00,51.73,51.75,51.57,51.63,212433.0,50.5657,50.5852,50.4093,50.4679,212433.0
2020-07-21 15:15:00,51.62,51.62,51.52,51.58,158414.0,50.4582,50.4582,50.3604,50.4191,158414.0
2020-07-21 15:20:00,51.57,51.62,51.48,51.57,182650.0,50.4093,50.4582,50.3213,50.4093,182650.0
2020-07-21 15:25:00,51.58,51.62,51.46,51.49,129604.0,50.4191,50.4582,50.3018,50.3311,129604.0
2020-07-21 15:30:00,51.49,51.54,51.33,51.34,179740.0,50.3311,50.38,50.1747,50.1845,179740.0
2020-07-21 15:35:00,51.35,51.37,51.28,51.34,192534.0,50.1942,50.2138,50.1258,50.1845,192534.0
2020-07-21 15:40:00,51.34,51.45,51.31,51.45,132547.0,50.1845,50.292,50.1551,50.292,132547.0
2020-07-21 15:45:00,51.45,51.49,51.38,51.43,178915.0,50.292,50.3311,50.2236,50.2724,178915.0
2020-07-21 15:50:00,51.43,51.46,51.23,51.35,433841.0,50.2724,50.3018,50.0769,50.1942,433841.0
2020-07-21 15:55:00,51.34,51.54,51.33,51.52,711472.0,50.1845,50.38,50.1747,50.3604,711472.0
2020-07-22 09:30:00,51.6,51.63,51.17,51.2,338407.0,50.4386,50.4679,50.0183,50.0476,338407.0
2020-07-22 09:35:00,51.21,51.41,51.11,51.27,303790.0,50.0574,50.2529,49.9596,50.116,303790.0
2020-07-22 09:40:00,51.28,51.35,51.18,51.29,178130.0,50.1258,50.1942,50.0281,50.1356,178130.0
2020-07-22 09:45:00,51.3,51.62,51.3,51.51,211772.0,50.1454,50.4582,50.1454,50.3506,211772.0
2020-07-22 09:50:00,51.51,51.72,51.44,51.65,254427.0,50.3506,50.5559,50.2822,50.4875,254427.0
2020-07-22 09:55:00,51.64,51.71,51.54,51.55,210606.0,50.4777,50.5461,50.38,50.3897,210606.0
2020-07-22 10:00:00,51.55,51.77,51.55,51.73,212304.0,50.3897,50.6048,50.3897,50.5657,212304.0
2020-07-22 10:05:00,51.71,51.77,51.53,51.59,295210.0,50.5461,50.6048,50.3702,50.4288,295210.0
2020-07-22 10:10:00,51.58,51.69,51.47,51.52,205407.0,50.4191,50.5266,50.3115,50.3604,205407.0
2020-07-22 10:15:00,51.51,51.69,51.45,51.66,197501.0,50.3506,50.5266,50.292,50.4973,197501.0
2020-07-22 10:20:00,51.66,51.74,51.55,51.57,138196.0,50.4973,50.5755,50.3897,50.4093,138196.0
2020-07-22 10:25:00,51.56,51.59,51.39,51.4,147686.0,50.3995,50.4288,50.2333,50.2431,147686.0
2020-07-22 10:30:00,51.39,51.54,51.39,51.45,106832.0,50.2333,50.38,50.2333,50.292,106832.0
2020-07-22 10:35:00,51.44,51.51,51.4,51.49,111084.0,50.2822,50.3506,50.2431,50.3311,111084.0
2020-07-22 10:40:00,51.49,51.49,51.36,51.46,137681.0,50.3311,50.3311,50.204,50.3018,137681.0
2020-07-22 10:45:00,51.46,51.48,51.28,51.31,172123.0,50.3018,50.3213,50.1258,50.1551,172123.0
2020-07-22 10:50:00,51.31,51.34,51.21,51.23,113869.0,50.1551,50.1845,50.0574,50.0769,113869.0
2020-07-22 10:55:00,51.23,51.31,51.22,51.25,105449.0,50.0769,50.1551,50.0672,50.0965,105449.0
2020-07-22 11:00:00,51.24,51.3,51.21,51.27,78132.0,50.0867,50.1454,50.0574,50.116,78132.0
2020-07-22 11:05:00,51.27,51.29,51.09,51.11,161830.0,50.116,50.1356,49.9401,49.9596,161830.0
2020-07-22 11:10:00,51.11,51.17,51.04,51.06,110271.0,49.9596,50.0183,49.8912,49.9108,110271.0
2020-07-22 11:15:00,51.06,51.14,51.02,51.08,82432.0,49.9108,49.989,49.8717,49.9303,82432.0
2020-07-22 11:20:00,51.09,51.18,51.05,51.12,91211.0,49.9401,50.0281,49.901,49.9694,91211.0
2020-07-22 11:25:00,51.12,51.2,51.11,51.18,70479.0,49.9694,50.0476,49.9596,50.0281,70479.0
2020-07-22 11:30:00,51.18,51.38,51.18,51.37,146292.0,50.0281,50.2236,50.0281,50.2138,146292.0
2020-07-22 11:35:00,51.36,51.41,51.3,51.37,90799.0,50.204,50.2529,50.1454,50.2138,90799.0
2020-07-22 11:40:00,51.36,51.4,51.3,51.34,38213.0,50.204,50.2431,50.1454,50.1845,38213.0
2020-07-22 11:45:00,51.34,51.36,51.26,51.29,60135.0,50.1845,50.204,50.1063,50.1356,60135.0
2020-07-22 11:50:00,51.3,51.31,51.26,51.3,39557.0,50.1454,50.1551,50.1063,50.1454,39557.0
2020-07-22 11:55:00,51.3,51.32,51.21,51.25,70211.0,50.1454,50.1649,50.0574,50.0965,70211.0
2020-07-22 12:00:00,51.25,51.31,51.14,51.16,80093.0,50.0965,50.1551,49.989,50.0085,80093.0
2020-07-22 12:05:00,51.16,51.18,51.12,51.14,49337.0,50.0085,50.0281,49.9694,49.989,49337.0
2020-07-22 12:10:00,51.14,51.26,51.13,51.26,74390.0,49.989,50.1063,49.9792,50.1063,74390.0
2020-07-22 12:15:00,51.26,51.32,51.22,51.22,90845.0,50.1063,50.1649,50.0672,50.0672,90845.0
2020-07-22 12:20:00,51.23,51.23,51.13,51.15,68489.0,50.0769,50.0769,49.9792,49.9987,68489.0
2020-07-22 12:25:00,51.16,51.24,51.15,51.22,54003.0,50.0085,50.0867,49.9987,50.0672,54003.0
2020-07-22 12:30:00,51.22,51.33,51.21,51.27,67488.0,50.0672,50.1747,50.0574,50.116,67488.0
2020-07-22 12:35:00,51.27,51.33,51.26,51.27,83961.0,50.116,50.1747,50.1063,50.116,83961.0
2020-07-22 12:40:00,51.27,51.27,51.21,51.23,54081.0,50.116,50.116,50.0574,50.0769,54081.0
2020-07-22 12:45:00,51.22,51.28,51.19,51.27,54268.0,50.0672,50.1258,50.0378,50.116,54268.0
2020-07-22 12:50:00,51.28,51.29,51.19,51.21,56510.0,50.1258,50.1356,50.0378,50.0574,56510.0
2020-07-22 12:55:00,51.2,51.32,51.2,51.32,51881.0,50.0476,50.1649,50.0476,50.1649,51881.0
2020-07-22 13:00:00,51.32,51.32,51.22,51.28,43572.0,50.1649,50.1649,50.0672,50.1258,43572.0
2020-07-22 13:05:00,51.28,51.29,51.21,51.24,97576.0,50.1258,50.1356,50.0574,50.0867,97576.0
2020-07-22 13:10:00,51.25,51.28,51.22,51.22,38293.0,50.0965,50.1258,50.0672,50.0672,38293.0
2020-07-22 13:15:00,51.23,51.27,51.18,51.25,88338.0,50.0769,50.116,50.0281,50.0965,88338.0
2020-07-22 13:20:00,51.25,51.31,51.23,51.3,42090.0,50.0965,50.1551,50.0769,50.1454,42090.0
2020-07-22 13:25:00,51.31,51.31,51.17,51.22,144355.0,50.1551,50.1551,50.0183,50.0672,144355.0
2020-07-22 13:30:00,51.21,51.23,51.14,51.17,96447.0,50.0574,50.0769,49.989,50.0183,96447.0
2020-07-22 13:35:00,51.17,51.18,51.14,51.16,73052.0,50.0183,50.0281,49.989,50.0085,73052.0
2020-07-22 13:40:00,51.16,51.2,51.15,51.18,82683.0,50.0085,50.0476,49.9987,50.0281,82683.0
2020-07-22 13:45:00,51.17,51.2,51.13,51.2,140316.0,50.0183,50.0476,49.9792,50.0476,140316.0
2020-07-22 13:50:00,51.21,51.24,51.16,51.2,114928.0,50.0574,50.0867,50.0085,50.0476,114928.0
2020-07-22 13:55:00,51.2,51.2,51.1,51.1,70494.0,50.0476,50.0476,49.9499,49.9499,70494.0
2020-07-22 14:00:00,51.1,51.29,51.09,51.27,88880.0,49.9499,50.1356,49.9401,50.116,88880.0
2020-07-22 14:05:00,51.28,51.32,51.24,51.32,71987.0,50.1258,50.1649,50.0867,50.1649,71987.0
2020-07-22 14:10:00,51.32,51.36,51.26,51.36,98516.0,50.1649,50.204,50.1063,50.204,98516.0
2020-07-22 14:15:00,51.35,51.39,51.28,51.38,85599.0,50.1942,50.2333,50.1258,50.2236,85599.0
2020-07-22 14:20:00,51.38,51.4,51.24,51.26,112307.0,50.2236,50.2431,50.0867,50.1063,112307.0
2020-07-22 14:25:00,51.27,51.38,51.25,51.38,97895.0,50.116,50.2236,50.0965,50.2236,97895.0
2020-07-22 14:30:00,51.38,51.39,51.3,51.33,76931.0,50.2236,50.2333,50.1454,50.1747,76931.0
2020-07-22 14:35:00,51.34,51.42,51.32,51.41,82000.0,50.1845,50.2627,50.1649,50.2529,82000.0
2020-07-22 14:40:00,51.41,51.45,51.39,51.43,88823.0,50.2529,50.292,50.2333,50.2724,88823.0
2020-07-22 14:45:00,51.44,51.44,51.37,51.4,80246.0,50.2822,50.2822,50.2138,50.2431,80246.0
2020-07-22 14:50:00,51.4,51.45,51.37,51.44,70361.0,50.2431,50.292,50.2138,50.2822,70361.0
2020-07-22 14:55:00,51.45,51.47,51.39,51.4,75350.0,50.292,50.3115,50.2333,50.2431,75350.0
2020-07-22 15:00:00,51.41,51.46,51.4,51.4,68349.0,50.2529,50.3018,50.2431,50.2431,68349.0
2020-07-22 15:05:00,51.39,51.43,51.33,51.41,98982.0,50.2333,50.2724,50.1747,50.2529,98982.0
2020-07-22 15:10:00,51.42,51.56,51.4,51.53,111823.0,50.2627,50.3995,50.2431,50.3702,111823.0
2020-07-22 15:15:00,51.53,51.55,51.46,51.47,87820.0,50.3702,50.3897,50.3018,50.3115,87820.0
2020-07-22 15:20:00,51.47,51.51,51.44,51.47,83927.0,50.3115,50.3506,50.2822,50.3115,83927.0
2020-07-22 15:25:00,51.47,51.49,51.39,51.43,79840.0,50.3115,50.3311,50.2333,50.2724,79840.0
2020-07-22 15:30:00,51.43,51.48,51.4,51.44,134132.0,50.2724,50.3213,50.2431,50.2822,134132.0
2020-07-22 15:35:00,51.44,51.5,51.44,51.49,143195.0,50.2822,50.3409,50.2822,50.3311,143195.0
2020-07-22 15:40:00,51.48,51.56,51.48,51.56,131575.0,50.3213,50.3995,50.3213,50.3995,131575.0
2020-07-22 15:45:00,51.56,51.66,51.55,51.65,267048.0,50.3995,50.4973,50.3897,50.4875,267048.0
2020-07-22 15:50:00,51.66,51.74,51.55,51.59,369922.0,50.4973,50.5755,50.3897,50.4288,369922.0
2020-07-22 15:55:00,51.58,51.72,51.55,51.64,665877.0,50.4191,50.5559,50.3897,50.4777,665877.0
2020-07-23 09:30:00,51.72,52.12,51.57,51.78,701697.0,50.5559,50.9469,50.4093,50.6146,701697.0
2020-07-23 09:35:00,51.78,52.05,51.71,51.71,322273.0,50.6146,50.8785,50.5461,50.5461,322273.0
2020-07-23 09:40:00,51.72,51.88,51.66,51.78,172156.0,50.5559,50.7123,50.4973,50.6146,172156.0
2020-07-23 09:45:00,51.78,52.53,51.78,52.52,669507.0,50.6146,51.3477,50.6146,51.3379,669507.0
2020-07-23 09:50:00,52.51,52.91,52.44,52.87,815748.0,51.3281,51.7191,51.2597,51.68,815748.0
2020-07-23 09:55:00,52.86,53.19,52.86,53.08,1112031.0,51.6703,51.9928,51.6703,51.8853,1112031.0
2020-07-23 10:00:00,53.08,53.28,52.94,53.19,761072.0,51.8853,52.0808,51.7485,51.9928,761072.0
2020-07-23 10:05:00,53.18,53.6,53.17,53.5,1000959.0,51.9831,52.3936,51.9733,52.2959,1000959.0
2020-07-23 10:10:00,53.5,53.53,53.01,53.12,783345.0,52.2959,52.3252,51.8169,51.9244,783345.0
2020-07-23 10:15:00,53.12,53.17,52.89,52.96,476612.0,51.9244,51.9733,51.6996,51.768,476612.0
2020-07-23 10:20:00,52.96,53.11,52.93,53.05,428196.0,51.768,51.9146,51.7387,51.856,428196.0
2020-07-23 10:25:00,53.06,53.18,52.95,53.05,479890.0,51.8658,51.9831,51.7582,51.856,479890.0
2020-07-23 10:30:00,53.05,53.52,53.05,53.5,813968.0,51.856,52.3154,51.856,52.2959,813968.0
2020-07-23 10:35:00,53.5,54.0,53.5,53.83,1130243.0,52.2959,52.7846,52.2959,52.6184,1130243.0
2020-07-23 10:40:00,53.83,54.03,53.75,54.03,845493.0,52.6184,52.8139,52.5402,52.8139,845493.0
2020-07-23 10:45:00,54.03,54.03,53.78,53.87,498029.0,52.8139,52.8139,52.5696,52.6575,498029.0
2020-07-23 10:50:00,53.88,54.09,53.66,53.74,629492.0,52.6673,52.8726,52.4523,52.5305,629492.0
2020-07-23 10:55:00,53.73,54.06,53.66,53.86,493503.0,52.5207,52.8432,52.4523,52.6477,493503.0
2020-07-23 11:00:00,53.89,53.98,53.67,53.7,311326.0,52.6771,52.765,52.462,52.4914,311326.0
2020-07-23 11:05:00,53.7,53.91,53.59,53.91,444810.0,52.4914,52.6966,52.3838,52.6966,444810.0
2020-07-23 11:10:00,53.91,54.2,53.83,54.07,651221.0,52.6966,52.9801,52.6184,52.853,651221.0
2020-07-23 11:15:00,54.08,54.15,54.0,54.1,306829.0,52.8628,52.9312,52.7846,52.8823,306829.0
2020-07-23 11:20:00,54.1,54.1,53.84,53.91,491835.0,52.8823,52.8823,52.6282,52.6966,491835.0
2020-07-23 11:25:00,53.92,54.04,53.81,53.9,341727.0,52.7064,52.8237,52.5989,52.6868,341727.0
2020-07-23 11:30:00,53.9,54.0,53.81,53.91,304044.0,52.6868,52.7846,52.5989,52.6966,304044.0
2020-07-23 11:35:00,53.9,53.91,53.64,53.79,403097.0,52.6868,52.6966,52.4327,52.5793,403097.0
2020-07-23 11:40:00,53.79,53.79,53.6,53.66,180518.0,52.5793,52.5793,52.3936,52.4523,180518.0
2020-07-23 11:45:00,53.67,53.69,53.49,53.52,344013.0,52.462,52.4816,52.2861,52.3154,344013.0
2020-07-23 11:50:00,53.52,53.52,53.35,53.43,284775.0,52.3154,52.3154,52.1492,52.2274,284775.0
2020-07-23 11:55:00,53.42,53.5,53.38,53.46,244910.0,52.2177,52.2959,52.1786,52.2568,244910.0
2020-07-23 12:00:00,53.46,53.46,53.3,53.4,249629.0,52.2568,52.2568,52.1004,52.1981,249629.0
2020-07-23 12:05:00,53.39,53.44,53.27,53.3,177407.0,52.1883,52.2372,52.071,52.1004,177407.0
2020-07-23 12:10:00,53.31,53.52,53.24,53.46,337749.0,52.1101,52.3154,52.0417,52.2568,337749.0
2020-07-23 12:15:00,53.47,53.47,53.35,53.42,160544.0,52.2665,52.2665,52.1492,52.2177,160544.0
2020-07-23 12:20:00,53.42,53.59,53.35,53.48,243330.0,52.2177,52.3838,52.1492,52.2763,243330.0
2020-07-23 12:25:00,53.48,53.55,53.37,53.44,180241.0,52.2763,52.3447,52.1688,52.2372,180241.0
2020-07-23 12:30:00,53.45,53.45,53.08,53.18,238809.0,52.247,52.247,51.8853,51.9831,238809.0
2020-07-23 12:35:00,53.17,53.2,53.01,53.09,292217.0,51.9733,52.0026,51.8169,51.8951,292217.0
2020-07-23 12:40:00,53.1,53.36,53.07,53.36,186164.0,51.9049,52.159,51.8755,52.159,186164.0
2020-07-23 12:45:00,53.36,53.43,53.34,53.4,175725.0,52.159,52.2274,52.1395,52.1981,175725.0
2020-07-23 12:50:00,53.4,53.41,53.02,53.06,271236.0,52.1981,52.2079,51.8267,51.8658,271236.0
2020-07-23 12:55:00,53.04,53.1,52.82,52.84,714320.0,51.8462,51.9049,51.6312,51.6507,714320.0
2020-07-23 13:00:00,52.85,53.13,52.82,53.11,290699.0,51.6605,51.9342,51.6312,51.9146,290699.0
2020-07-23 13:05:00,53.1,53.16,53.09,53.16,162090.0,51.9049,51.9635,51.8951,51.9635,162090.0
2020-07-23 13:10:00,53.16,53.22,53.1,53.19,136254.0,51.9635,52.0222,51.9049,51.9928,136254.0
2020-07-23 13:15:00,53.2,53.25,52.98,53.04,188573.0,52.0026,52.0515,51.7876,51.8462,188573.0
2020-07-23 13:20:00,53.04,53.08,52.81,52.83,328113.0,51.8462,51.8853,51.6214,51.6409,328113.0
2020-07-23 13:25:00,52.84,52.9,52.76,52.82,195488.0,51.6507,51.7094,51.5725,51.6312,195488.0
2020-07-23 13:30:00,52.82,52.85,52.64,52.72,339961.0,51.6312,51.6605,51.4552,51.5334,339961.0
2020-07-23 13:35:00,52.74,52.82,52.61,52.7,214492.0,51.553,51.6312,51.4259,51.5139,214492.0
2020-07-23 13:40:00,52.71,52.71,52.56,52.57,323174.0,51.5236,51.5236,51.377,51.3868,323174.0
2020-07-23 13:45:00,52.57,52.64,52.38,52.39,250533.0,51.3868,51.4552,51.2011,51.2108,250533.0
2020-07-23 13:50:00,52.38,52.57,52.34,52.43,286805.0,51.2011,51.3868,51.162,51.2499,286805.0
2020-07-23 13:55:00,52.41,52.61,52.31,52.59,414816.0,51.2304,51.4259,51.1326,51.4063,414816.0
2020-07-23 14:00:00,52.59,52.59,52.29,52.32,325464.0,51.4063,51.4063,51.1131,51.1424,325464.0
2020-07-23 14:05:00,52.33,52.49,52.21,52.45,209719.0,51.1522,51.3086,51.0349,51.2695,209719.0
2020-07-23 14:10:00,52.45,52.45,52.28,52.43,220684.0,51.2695,51.2695,51.1033,51.2499,220684.0
2020-07-23 14:15:00,52.43,52.45,52.16,52.32,279619.0,51.2499,51.2695,50.986,51.1424,279619.0
2020-07-23 14:20:00,52.33,52.54,52.23,52.53,328529.0,51.1522,51.3575,51.0544,51.3477,328529.0
2020-07-23 14:25:00,52.52,52.62,52.45,52.51,210392.0,51.3379,51.4357,51.2695,51.3281,210392.0
2020-07-23 14:30:00,52.51,52.67,52.4,52.62,283169.0,51.3281,51.4845,51.2206,51.4357,283169.0
2020-07-23 14:35:00,52.63,52.64,52.24,52.25,229294.0,51.4454,51.4552,51.0642,51.074,229294.0
2020-07-23 14:40:00,52.25,52.56,52.24,52.55,193476.0,51.074,51.377,51.0642,51.3672,193476.0
2020-07-23 14:45:00,52.55,52.63,52.43,52.61,183211.0,51.3672,51.4454,51.2499,51.4259,183211.0
2020-07-23 14:50:00,52.61,52.8,52.6,52.73,245838.0,51.4259,51.6116,51.4161,51.5432,245838.0
2020-07-23 14:55:00,52.73,52.81,52.6,52.78,257630.0,51.5432,51.6214,51.4161,51.5921,257630.0
2020-07-23 15:00:00,52.8,52.83,52.61,52.69,183586.0,51.6116,51.6409,51.4259,51.5041,183586.0
2020-07-23 15:05:00,52.7,52.74,52.53,52.61,178623.0,51.5139,51.553,51.3477,51.4259,178623.0
2020-07-23 15:10:00,52.61,52.8,52.53,52.77,273134.0,51.4259,51.6116,51.3477,51.5823,273134.0
2020-07-23 15:15:00,52.77,52.87,52.7,52.84,198101.0,51.5823,51.68,51.5139,51.6507,198101.0
2020-07-23 15:20:00,52.84,52.85,52.65,52.65,212613.0,51.6507,51.6605,51.465,51.465,212613.0
2020-07-23 15:25:00,52.66,52.68,52.54,52.59,267597.0,51.4748,51.4943,51.3575,51.4063,267597.0
2020-07-23 15:30:00,52.59,52.72,52.42,52.66,354824.0,51.4063,51.5334,51.2402,51.4748,354824.0
2020-07-23 15:35:00,52.66,52.73,52.55,52.59,308691.0,51.4748,51.5432,51.3672,51.4063,308691.0
2020-07-23 15:40:00,52.59,52.7,52.55,52.6,254211.0,51.4063,51.5139,51.3672,51.4161,254211.0
2020-07-23 15:45:00,52.59,52.72,52.57,52.66,303752.0,51.4063,51.5334,51.3868,51.4748,303752.0
2020-07-23 15:50:00,52.65,52.66,52.45,52.65,431619.0,51.465,51.4748,51.2695,51.465,431619.0
2020-07-23 15:55:00,52.65,52.69,52.56,52.62,634661.0,51.465,51.5041,51.377,51.4357,634661.0
2020-07-24 09:30:00,51.28,51.31,50.4,50.4,1693466.0,50.1258,50.1551,49.2656,49.2656,1693466.0
2020-07-24 09:35:00,50.4,50.44,49.65,50.05,1312240.0,49.2656,49.3047,48.5325,48.9235,1312240.0
2020-07-24 09:40:00,50.05,50.2,49.79,50.13,874652.0,48.9235,49.0701,48.6694,49.0017,874652.0
2020-07-24 09:45:00,50.13,50.21,49.87,49.92,622958.0,49.0017,49.0799,48.7476,48.7964,622958.0
2020-07-24 09:50:00,49.93,50.2,49.74,50.1,628166.0,48.8062,49.0701,48.6205,48.9724,628166.0
2020-07-24 09:55:00,50.09,50.31,50.04,50.04,579800.0,48.9626,49.1777,48.9137,48.9137,579800.0
2020-07-24 10:00:00,50.04,50.4,50.02,50.4,395708.0,48.9137,49.2656,48.8942,49.2656,395708.0
2020-07-24 10:05:00,50.4,50.52,50.26,50.38,489360.0,49.2656,49.3829,49.1288,49.2461,489360.0
2020-07-24 10:10:00,50.4,50.4,50.06,50.07,483067.0,49.2656,49.2656,48.9333,48.9431,483067.0
2020-07-24 10:15:00,50.07,50.48,50.03,50.46,422662.0,48.9431,49.3438,48.904,49.3243,422662.0
2020-07-24 10:20:00,50.46,50.63,50.45,50.62,572263.0,49.3243,49.4904,49.3145,49.4807,572263.0
2020-07-24 10:25:00,50.62,50.64,50.44,50.52,269305.0,49.4807,49.5002,49.3047,49.3829,269305.0
2020-07-24 10:30:00,50.52,50.59,50.34,50.34,439813.0,49.3829,49.4513,49.207,49.207,439813.0
2020-07-24 10:35:00,50.33,50.62,50.33,50.58,276130.0,49.1972,49.4807,49.1972,49.4416,276130.0
2020-07-24 10:40:00,50.58,50.7,50.57,50.69,312372.0,49.4416,49.5589,49.4318,49.5491,312372.0
2020-07-24 10:45:00,50.7,50.78,50.53,50.63,337163.0,49.5589,49.6371,49.3927,49.4904,337163.0
2020-07-24 10:50:00,50.64,50.68,50.54,50.59,146406.0,49.5002,49.5393,49.4025,49.4513,146406.0
2020-07-24 10:55:00,50.58,50.63,50.49,50.61,282991.0,49.4416,49.4904,49.3536,49.4709,282991.0
2020-07-24 11:00:00,50.61,50.75,50.5,50.51,271194.0,49.4709,49.6077,49.3634,49.3731,271194.0
2020-07-24 11:05:00,50.5,50.63,50.41,50.42,409247.0,49.3634,49.4904,49.2754,49.2852,409247.0
2020-07-24 11:10:00,50.42,50.49,50.33,50.46,208265.0,49.2852,49.3536,49.1972,49.3243,208265.0
2020-07-24 11:15:00,50.46,50.48,50.36,50.44,125935.0,49.3243,49.3438,49.2265,49.3047,125935.0
2020-07-24 11:20:00,50.44,50.5,50.3,50.36,144682.0,49.3047,49.3634,49.1679,49.2265,144682.0
2020-07-24 11:25:00,50.35,50.4,50.3,50.37,214329.0,49.2168,49.2656,49.1679,49.2363,214329.0
2020-07-24 11:30:00,50.37,50.6,50.35,50.51,178220.0,49.2363,49.4611,49.2168,49.3731,178220.0
2020-07-24 11:35:00,50.51,50.57,50.4,50.43,137828.0,49.3731,49.4318,49.2656,49.2949,137828.0
2020-07-24 11:40:00,50.42,50.47,50.37,50.43,151820.0,49.2852,49.334,49.2363,49.2949,151820.0
2020-07-24 11:45:00,50.44,50.5,50.34,50.39,165681.0,49.3047,49.3634,49.207,49.2559,165681.0
2020-07-24 11:50:00,50.38,50.43,50.33,50.37,95413.0,49.2461,49.2949,49.1972,49.2363,95413.0
2020-07-24 11:55:00,50.38,50.64,50.34,50.63,187495.0,49.2461,49.5002,49.207,49.4904,187495.0
2020-07-24 12:00:00,50.64,50.7,50.5,50.57,169702.0,49.5002,49.5589,49.3634,49.4318,169702.0
2020-07-24 12:05:00,50.57,50.59,50.44,50.5,126580.0,49.4318,49.4513,49.3047,49.3634,126580.0
2020-07-24 12:10:00,50.5,50.64,50.46,50.5,130935.0,49.3634,49.5002,49.3243,49.3634,130935.0
2020-07-24 12:15:00,50.5,50.54,50.41,50.41,114386.0,49.3634,49.4025,49.2754,49.2754,114386.0
2020-07-24 12:20:00,50.41,50.49,50.27,50.3,181629.0,49.2754,49.3536,49.1386,49.1679,181629.0
2020-07-24 12:25:00,50.3,50.47,50.3,50.44,110965.0,49.1679,49.334,49.1679,49.3047,110965.0
2020-07-24 12:30:00,50.44,50.64,50.42,50.62,557175.0,49.3047,49.5002,49.2852,49.4807,557175.0
2020-07-24 12:35:00,50.61,50.66,50.47,50.48,237095.0,49.4709,49.5198,49.334,49.3438,237095.0
2020-07-24 12:40:00,50.47,50.47,50.22,50.27,222157.0,49.334,49.334,49.0897,49.1386,222157.0
2020-07-24 12:45:00,50.28,50.3,50.14,50.2,145380.0,49.1483,49.1679,49.0115,49.0701,145380.0
2020-07-24 12:50:00,50.19,50.23,50.09,50.15,191517.0,49.0604,49.0995,48.9626,49.0213,191517.0
2020-07-24 12:55:00,50.15,50.17,50.05,50.13,146458.0,49.0213,49.0408,48.9235,49.0017,146458.0
2020-07-24 13:00:00,50.13,50.16,50.04,50.05,136988.0,49.0017,49.031,48.9137,48.9235,136988.0
2020-07-24 13:05:00,50.05,50.08,49.88,49.91,579944.0,48.9235,48.9528,48.7573,48.7867,579944.0
2020-07-24 13:10:00,49.91,49.93,49.76,49.77,276130.0,48.7867,48.8062,48.64,48.6498,276130.0
2020-07-24 13:15:00,49.78,49.91,49.74,49.87,239816.0,48.6596,48.7867,48.6205,48.7476,239816.0
2020-07-24 13:20:00,49.86,49.92,49.85,49.91,116952.0,48.7378,48.7964,48.728,48.7867,116952.0
2020-07-24 13:25:00,49.91,50.07,49.91,50.07,182022.0,48.7867,48.9431,48.7867,48.9431,182022.0
2020-07-24 13:30:00,50.06,50.09,49.95,50.03,166066.0,48.9333,48.9626,48.8258,48.904,166066.0
2020-07-24 13:35:00,50.03,50.18,50.03,50.05,116899.0,48.904,49.0506,48.904,48.9235,116899.0
2020-07-24 13:40:00,50.06,50.09,50.01,50.04,148572.0,48.9333,48.9626,48.8844,48.9137,148572.0
2020-07-24 13:45:00,50.04,50.2,50.02,50.2,129786.0,48.9137,49.0701,48.8942,49.0701,129786.0
2020-07-24 13:50:00,50.19,50.19,50.06,50.12,135485.0,49.0604,49.0604,48.9333,48.9919,135485.0
2020-07-24 13:55:00,50.13,50.17,50.1,50.14,100818.0,49.0017,49.0408,48.9724,49.0115,100818.0
2020-07-24 14:00:00,50.14,50.21,50.11,50.17,71829.0,49.0115,49.0799,48.9822,49.0408,71829.0
2020-07-24 14:05:00,50.18,50.31,50.16,50.26,147704.0,49.0506,49.1777,49.031,49.1288,147704.0
2020-07-24 14:10:00,50.27,50.27,50.1,50.11,94050.0,49.1386,49.1386,48.9724,48.9822,94050.0
2020-07-24 14:15:00,50.12,50.21,50.06,50.15,205660.0,48.9919,49.0799,48.9333,49.0213,205660.0
2020-07-24 14:20:00,50.15,50.19,50.07,50.11,173122.0,49.0213,49.0604,48.9431,48.9822,173122.0
2020-07-24 14:25:00,50.1,50.23,50.08,50.21,216076.0,48.9724,49.0995,48.9528,49.0799,216076.0
2020-07-24 14:30:00,50.21,50.25,50.08,50.09,92455.0,49.0799,49.119,48.9528,48.9626,92455.0
2020-07-24 14:35:00,50.09,50.18,50.01,50.18,182430.0,48.9626,49.0506,48.8844,49.0506,182430.0
2020-07-24 14:40:00,50.18,50.19,50.04,50.05,75618.0,49.0506,49.0604,48.9137,48.9235,75618.0
2020-07-24 14:45:00,50.05,50.12,50.05,50.06,109294.0,48.9235,48.9919,48.9235,48.9333,109294.0
2020-07-24 14:50:00,50.05,50.18,50.02,50.11,99221.0,48.9235,49.0506,48.8942,48.9822,99221.0
2020-07-24 14:55:00,50.11,50.14,50.05,50.13,91578.0,48.9822,49.0115,48.9235,49.0017,91578.0
2020-07-24 15:00:00,50.12,50.16,50.05,50.16,114530.0,48.9919,49.031,48.9235,49.031,114530.0
2020-07-24 15:05:00,50.15,50.2,50.12,50.18,96460.0,49.0213,49.0701,48.9919,49.0506,96460.0
2020-07-24 15:10:00,50.19,50.22,50.15,50.17,137441.0,49.0604,49.0897,49.0213,49.0408,137441.0
2020-07-24 15:15:00,50.16,50.17,49.95,49.98,314625.0,49.031,49.0408,48.8258,48.8551,314625.0
2020-07-24 15:20:00,49.98,50.04,49.91,49.92,165035.0,48.8551,48.9137,48.7867,48.7964,165035.0
2020-07-24 15:25:00,49.91,49.98,49.86,49.88,241079.0,48.7867,48.8551,48.7378,48.7573,241079.0
2020-07-24 15:30:00,49.88,49.92,49.8,49.87,268823.0,48.7573,48.7964,48.6791,48.7476,268823.0
2020-07-24 15:35:00,49.87,50.13,49.87,50.07,314031.0,48.7476,49.0017,48.7476,48.9431,314031.0
2020-07-24 15:40:00,50.07,50.08,49.98,49.99,183223.0,48.9431,48.9528,48.8551,48.8649,183223.0
2020-07-24 15:45:00,49.99,50.05,49.95,50.05,283488.0,48.8649,48.9235,48.8258,48.9235,283488.0
2020-07-24 15:50:00,50.04,50.08,49.92,50.02,451939.0,48.9137,48.9528,48.7964,48.8942,451939.0
2020-07-24 15:55:00,50.03,50.05,49.94,50.03,724834.0,48.904,48.9235,48.816,48.904,724834.0
2020-07-27 09:30:00,50.61,50.86,50.49,50.52,870812.0,49.4709,49.7153,49.3536,49.3829,870812.0
2020-07-27 09:35:00,50.52,51.0,50.51,51.0,562440.0,49.3829,49.8521,49.3731,49.8521,562440.0
2020-07-27 09:40:00,50.99,51.15,50.82,51.03,515021.0,49.8423,49.9987,49.6762,49.8814,515021.0
2020-07-27 09:45:00,51.04,51.06,50.85,50.98,214551.0,49.8912,49.9108,49.7055,49.8326,214551.0
2020-07-27 09:50:00,50.97,51.1,50.94,51.04,253543.0,49.8228,49.9499,49.7935,49.8912,253543.0
2020-07-27 09:55:00,51.05,51.29,51.01,51.27,327214.0,49.901,50.1356,49.8619,50.116,327214.0
2020-07-27 10:00:00,51.28,51.4,51.17,51.27,288758.0,50.1258,50.2431,50.0183,50.116,288758.0
2020-07-27 10:05:00,51.27,51.41,51.16,51.33,265688.0,50.116,50.2529,50.0085,50.1747,265688.0
2020-07-27 10:10:00,51.33,51.41,51.21,51.25,189336.0,50.1747,50.2529,50.0574,50.0965,189336.0
2020-07-27 10:15:00,51.25,51.34,51.11,51.31,217514.0,50.0965,50.1845,49.9596,50.1551,217514.0
2020-07-27 10:20:00,51.3,51.38,51.24,51.33,147269.0,50.1454,50.2236,50.0867,50.1747,147269.0
2020-07-27 10:25:00,51.33,51.48,51.31,51.47,248134.0,50.1747,50.3213,50.1551,50.3115,248134.0
2020-07-27 10:30:00,51.48,51.5,51.42,51.45,141541.0,50.3213,50.3409,50.2627,50.292,141541.0
2020-07-27 10:35:00,51.46,51.53,51.37,51.46,230295.0,50.3018,50.3702,50.2138,50.3018,230295.0
2020-07-27 10:40:00,51.47,51.48,51.3,51.3,134346.0,50.3115,50.3213,50.1454,50.1454,134346.0
2020-07-27 10:45:00,51.32,51.38,51.29,51.31,99790.0,50.1649,50.2236,50.1356,50.1551,99790.0
2020-07-27 10:50:00,51.32,51.36,51.27,51.35,167953.0,50.1649,50.204,50.116,50.1942,167953.0
2020-07-27 10:55:00,51.34,51.36,51.15,51.23,139196.0,50.1845,50.204,49.9987,50.0769,139196.0
2020-07-27 11:00:00,51.23,51.25,51.13,51.19,239121.0,50.0769,50.0965,49.9792,50.0378,239121.0
2020-07-27 11:05:00,51.18,51.31,51.17,51.3,179960.0,50.0281,50.1551,50.0183,50.1454,179960.0
2020-07-27 11:10:00,51.3,51.4,51.18,51.23,183319.0,50.1454,50.2431,50.0281,50.0769,183319.0
2020-07-27 11:15:00,51.21,51.25,51.17,51.22,105267.0,50.0574,50.0965,50.0183,50.0672,105267.0
2020-07-27 11:20:00,51.22,51.25,51.08,51.09,145474.0,50.0672,50.0965,49.9303,49.9401,145474.0
2020-07-27 11:25:00,51.09,51.18,50.96,50.97,171087.0,49.9401,50.0281,49.813,49.8228,171087.0
2020-07-27 11:30:00,50.98,51.1,50.97,51.06,117535.0,49.8326,49.9499,49.8228,49.9108,117535.0
2020-07-27 11:35:00,51.05,51.05,50.84,51.02,197501.0,49.901,49.901,49.6957,49.8717,197501.0
2020-07-27 11:40:00,51.03,51.08,50.97,51.03,146840.0,49.8814,49.9303,49.8228,49.8814,146840.0
2020-07-27 11:45:00,51.01,51.14,51.0,51.14,170539.0,49.8619,49.989,49.8521,49.989,170539.0
2020-07-27 11:50:00,51.15,51.22,51.12,51.19,167784.0,49.9987,50.0672,49.9694,50.0378,167784.0
2020-07-27 11:55:00,51.2,51.24,51.13,51.22,153810.0,50.0476,50.0867,49.9792,50.0672,153810.0
2020-07-27 12:00:00,51.22,51.25,51.16,51.23,109673.0,50.0672,50.0965,50.0085,50.0769,109673.0
2020-07-27 12:05:00,51.23,51.27,51.16,51.2,77396.0,50.0769,50.116,50.0085,50.0476,77396.0
2020-07-27 12:10:00,51.2,51.25,51.17,51.25,74947.0,50.0476,50.0965,50.0183,50.0965,74947.0
2020-07-27 12:15:00,51.24,51.32,51.19,51.25,117359.0,50.0867,50.1649,50.0378,50.0965,117359.0
2020-07-27 12:20:00,51.24,51.3,51.23,51.27,85984.0,50.0867,50.1454,50.0769,50.116,85984.0
2020-07-27 12:25:00,51.26,51.32,51.24,51.3,85456.0,50.1063,50.1649,50.0867,50.1454,85456.0
2020-07-27 12:30:00,51.29,51.32,51.25,51.32,47928.0,50.1356,50.1649,50.0965,50.1649,47928.0
2020-07-27 12:35:00,51.32,51.4,51.31,51.38,99442.0,50.1649,50.2431,50.1551,50.2236,99442.0
2020-07-27 12:40:00,51.39,51.45,51.35,51.43,93850.0,50.2333,50.292,50.1942,50.2724,93850.0
2020-07-27 12:45:00,51.43,51.44,51.35,51.37,75637.0,50.2724,50.2822,50.1942,50.2138,75637.0
2020-07-27 12:50:00,51.37,51.42,51.31,51.42,77228.0,50.2138,50.2627,50.1551,50.2627,77228.0
2020-07-27 12:55:00,51.43,51.58,51.43,51.54,177657.0,50.2724,50.4191,50.2724,50.38,177657.0
2020-07-27 13:00:00,51.54,51.63,51.53,51.63,146061.0,50.38,50.4679,50.3702,50.4679,146061.0
2020-07-27 13:05:00,51.64,51.67,51.57,51.6,177955.0,50.4777,50.507,50.4093,50.4386,177955.0
2020-07-27 13:10:00,51.6,51.62,51.56,51.61,66762.0,50.4386,50.4582,50.3995,50.4484,66762.0
2020-07-27 13:15:00,51.6,51.61,51.51,51.52,74875.0,50.4386,50.4484,50.3506,50.3604,74875.0
2020-07-27 13:20:00,51.52,51.54,51.47,51.51,83387.0,50.3604,50.38,50.3115,50.3506,83387.0
2020-07-27 13:25:00,51.52,51.56,51.51,51.53,71459.0,50.3604,50.3995,50.3506,50.3702,71459.0
2020-07-27 13:30:00,51.54,51.54,51.5,51.52,43304.0,50.38,50.38,50.3409,50.3604,43304.0
2020-07-27 13:35:00,51.53,51.59,51.5,51.59,115659.0,50.3702,50.4288,50.3409,50.4288,115659.0
2020-07-27 13:40:00,51.58,51.61,51.5,51.51,106924.0,50.4191,50.4484,50.3409,50.3506,106924.0
2020-07-27 13:45:00,51.51,51.52,51.44,51.47,83505.0,50.3506,50.3604,50.2822,50.3115,83505.0
2020-07-27 13:50:00,51.47,51.49,51.43,51.43,58281.0,50.3115,50.3311,50.2724,50.2724,58281.0
2020-07-27 13:55:00,51.43,51.44,51.39,51.42,62995.0,50.2724,50.2822,50.2333,50.2627,62995.0
2020-07-27 14:00:00,51.43,51.51,51.41,51.51,76782.0,50.2724,50.3506,50.2529,50.3506,76782.0
2020-07-27 14:05:00,51.5,51.57,51.5,51.55,91050.0,50.3409,50.4093,50.3409,50.3897,91050.0
2020-07-27 14:10:00,51.58,51.62,51.56,51.6,110322.0,50.4191,50.4582,50.3995,50.4386,110322.0
2020-07-27 14:15:00,51.6,51.65,51.58,51.64,100877.0,50.4386,50.4875,50.4191,50.4777,100877.0
2020-07-27 14:20:00,51.64,51.71,51.63,51.7,119600.0,50.4777,50.5461,50.4679,50.5364,119600.0
2020-07-27 14:25:00,51.7,51.7,51.59,51.62,78666.0,50.5364,50.5364,50.4288,50.4582,78666.0
2020-07-27 14:30:00,51.61,51.62,51.53,51.53,59235.0,50.4484,50.4582,50.3702,50.3702,59235.0
2020-07-27 14:35:00,51.54,51.54,51.48,51.5,85706.0,50.38,50.38,50.3213,50.3409,85706.0
2020-07-27 14:40:00,51.5,51.51,51.45,51.45,78300.0,50.3409,50.3506,50.292,50.292,78300.0
2020-07-27 14:45:00,51.46,51.46,51.35,51.4,132130.0,50.3018,50.3018,50.1942,50.2431,132130.0
2020-07-27 14:50:00,51.4,51.41,51.32,51.33,114629.0,50.2431,50.2529,50.1649,50.1747,114629.0
2020-07-27 14:55:00,51.34,51.34,51.28,51.3,122471.0,50.1845,50.1845,50.1258,50.1454,122471.0
2020-07-27 15:00:00,51.3,51.52,51.3,51.49,230587.0,50.1454,50.3604,50.1454,50.3311,230587.0
2020-07-27 15:05:00,51.5,51.59,51.47,51.58,393625.0,50.3409,50.4288,50.3115,50.4191,393625.0
2020-07-27 15:10:00,51.58,51.66,51.57,51.57,155957.0,50.4191,50.4973,50.4093,50.4093,155957.0
2020-07-27 15:15:00,51.57,51.65,51.57,51.62,135510.0,50.4093,50.4875,50.4093,50.4582,135510.0
2020-07-27 15:20:00,51.62,51.66,51.6,51.61,86621.0,50.4582,50.4973,50.4386,50.4484,86621.0
2020-07-27 15:25:00,51.6,51.68,51.6,51.62,128474.0,50.4386,50.5168,50.4386,50.4582,128474.0
2020-07-27 15:30:00,51.63,51.65,51.57,51.59,88958.0,50.4679,50.4875,50.4093,50.4288,88958.0
2020-07-27 15:35:00,51.58,51.61,51.53,51.54,104441.0,50.4191,50.4484,50.3702,50.38,104441.0
2020-07-27 15:40:00,51.54,51.59,51.48,51.52,140561.0,50.38,50.4288,50.3213,50.3604,140561.0
2020-07-27 15:45:00,51.52,51.55,51.46,51.55,148125.0,50.3604,50.3897,50.3018,50.3897,148125.0
2020-07-27 15:50:00,51.54,51.54,51.46,51.51,200583.0,50.38,50.38,50.3018,50.3506,200583.0
2020-07-27 15:55:00,51.51,51.62,51.49,51.6,481373.0,50.3506,50.4582,50.3311,50.4386,481373.0
2020-07-28 09:30:00,51.26,51.27,50.87,51.0,638147.0,50.1063,50.116,49.725,49.8521,638147.0
2020-07-28 09:35:00,51.0,51.13,50.68,50.7,406730.0,49.8521,49.9792,49.5393,49.5589,406730.0
2020-07-28 09:40:00,50.69,50.79,50.55,50.64,387865.0,49.5491,49.6468,49.4122,49.5002,387865.0
2020-07-28 09:45:00,50.63,50.7,50.5,50.57,315990.0,49.4904,49.5589,49.3634,49.4318,315990.0
2020-07-28 09:50:00,50.57,50.6,50.32,50.35,365426.0,49.4318,49.4611,49.1874,49.2168,365426.0
2020-07-28 09:55:00,50.35,50.57,50.31,50.55,274936.0,49.2168,49.4318,49.1777,49.4122,274936.0
2020-07-28 10:00:00,50.56,50.73,50.43,50.66,351497.0,49.422,49.5882,49.2949,49.5198,351497.0
2020-07-28 10:05:00,50.67,50.73,50.53,50.58,253232.0,49.5295,49.5882,49.3927,49.4416,253232.0
2020-07-28 10:10:00,50.58,50.68,50.4,50.48,302901.0,49.4416,49.5393,49.2656,49.3438,302901.0
2020-07-28 10:15:00,50.48,50.84,50.48,50.82,255549.0,49.3438,49.6957,49.3438,49.6762,255549.0
2020-07-28 10:20:00,50.82,50.91,50.73,50.79,183965.0,49.6762,49.7641,49.5882,49.6468,183965.0
2020-07-28 10:25:00,50.78,50.8,50.72,50.76,172310.0,49.6371,49.6566,49.5784,49.6175,172310.0
2020-07-28 10:30:00,50.77,50.81,50.55,50.58,186662.0,49.6273,49.6664,49.4122,49.4416,186662.0
2020-07-28 10:35:00,50.58,50.62,50.5,50.58,155746.0,49.4416,49.4807,49.3634,49.4416,155746.0
2020-07-28 10:40:00,50.58,50.68,50.52,50.54,154208.0,49.4416,49.5393,49.3829,49.4025,154208.0
2020-07-28 10:45:00,50.53,50.61,50.52,50.56,156798.0,49.3927,49.4709,49.3829,49.422,156798.0
2020-07-28 10:50:00,50.57,50.58,50.39,50.44,191111.0,49.4318,49.4416,49.2559,49.3047,191111.0
2020-07-28 10:55:00,50.44,50.57,50.42,50.51,158891.0,49.3047,49.4318,49.2852,49.3731,158891.0
2020-07-28 11:00:00,50.51,50.54,50.42,50.43,104349.0,49.3731,49.4025,49.2852,49.2949,104349.0
2020-07-28 11:05:00,50.42,50.43,50.34,50.41,152844.0,49.2852,49.2949,49.207,49.2754,152844.0
2020-07-28 11:10:00,50.42,50.66,50.41,50.62,220602.0,49.2852,49.5198,49.2754,49.4807,220602.0
2020-07-28 11:15:00,50.61,50.67,50.57,50.58,83233.0,49.4709,49.5295,49.4318,49.4416,83233.0
2020-07-28 11:20:00,50.59,50.67,50.56,50.64,66845.0,49.4513,49.5295,49.422,49.5002,66845.0
2020-07-28 11:25:00,50.65,50.68,50.58,50.63,75913.0,49.51,49.5393,49.4416,49.4904,75913.0
2020-07-28 11:30:00,50.64,50.71,50.6,50.66,123112.0,49.5002,49.5686,49.4611,49.5198,123112.0
2020-07-28 11:35:00,50.65,50.73,50.63,50.72,67176.0,49.51,49.5882,49.4904,49.5784,67176.0
2020-07-28 11:40:00,50.72,50.76,50.68,50.71,91673.0,49.5784,49.6175,49.5393,49.5686,91673.0
2020-07-28 11:45:00,50.71,50.75,50.67,50.72,40341.0,49.5686,49.6077,49.5295,49.5784,40341.0
2020-07-28 11:50:00,50.72,50.77,50.66,50.68,51598.0,49.5784,49.6273,49.5198,49.5393,51598.0
2020-07-28 11:55:00,50.68,50.7,50.61,50.61,52207.0,49.5393,49.5589,49.4709,49.4709,52207.0
2020-07-28 12:00:00,50.62,50.62,50.52,50.53,99631.0,49.4807,49.4807,49.3829,49.3927,99631.0
2020-07-28 12:05:00,50.52,50.53,50.45,50.52,102205.0,49.3829,49.3927,49.3145,49.3829,102205.0
2020-07-28 12:10:00,50.52,50.56,50.49,50.5,75121.0,49.3829,49.422,49.3536,49.3634,75121.0
2020-07-28 12:15:00,50.5,50.53,50.41,50.41,105859.0,49.3634,49.3927,49.2754,49.2754,105859.0
2020-07-28 12:20:00,50.4,50.47,50.38,50.43,121417.0,49.2656,49.334,49.2461,49.2949,121417.0
2020-07-28 12:25:00,50.44,50.47,50.38,50.39,94147.0,49.3047,49.334,49.2461,49.2559,94147.0
2020-07-28 12:30:00,50.4,50.45,50.32,50.44,242977.0,49.2656,49.3145,49.1874,49.3047,242977.0
2020-07-28 12:35:00,50.44,50.5,50.4,50.47,103212.0,49.3047,49.3634,49.2656,49.334,103212.0
2020-07-28 12:40:00,50.47,50.47,50.41,50.45,84754.0,49.334,49.334,49.2754,49.3145,84754.0
2020-07-28 12:45:00,50.45,50.48,50.43,50.45,92107.0,49.3145,49.3438,49.2949,49.3145,92107.0
2020-07-28 12:50:00,50.45,50.52,50.44,50.5,104828.0,49.3145,49.3829,49.3047,49.3634,104828.0
2020-07-28 12:55:00,50.51,50.52,50.46,50.52,96927.0,49.3731,49.3829,49.3243,49.3829,96927.0
2020-07-28 13:00:00,50.52,50.58,50.5,50.53,79235.0,49.3829,49.4416,49.3634,49.3927,79235.0
2020-07-28 13:05:00,50.53,50.53,50.45,50.46,110738.0,49.3927,49.3927,49.3145,49.3243,110738.0
2020-07-28 13:10:00,50.47,50.48,50.4,50.41,91177.0,49.334,49.3438,49.2656,49.2754,91177.0
2020-07-28 13:15:00,50.41,50.46,50.41,50.45,49198.0,49.2754,49.3243,49.2754,49.3145,49198.0
2020-07-28 13:20:00,50.45,50.55,50.44,50.54,95432.0,49.3145,49.4122,49.3047,49.4025,95432.0
2020-07-28 13:25:00,50.53,50.57,50.51,50.54,58233.0,49.3927,49.4318,49.3731,49.4025,58233.0
2020-07-28 13:30:00,50.55,50.61,50.53,50.55,109748.0,49.4122,49.4709,49.3927,49.4122,109748.0
2020-07-28 13:35:00,50.55,50.55,50.51,50.51,62433.0,49.4122,49.4122,49.3731,49.3731,62433.0
2020-07-28 13:40:00,50.51,50.56,50.48,50.55,83550.0,49.3731,49.422,49.3438,49.4122,83550.0
2020-07-28 13:45:00,50.55,50.62,50.55,50.57,75638.0,49.4122,49.4807,49.4122,49.4318,75638.0
2020-07-28 13:50:00,50.58,50.64,50.56,50.63,125492.0,49.4416,49.5002,49.422,49.4904,125492.0
2020-07-28 13:55:00,50.63,50.64,50.5,50.52,118028.0,49.4904,49.5002,49.3634,49.3829,118028.0
2020-07-28 14:00:00,50.52,50.55,50.46,50.51,87525.0,49.3829,49.4122,49.3243,49.3731,87525.0
2020-07-28 14:05:00,50.51,50.52,50.44,50.48,103685.0,49.3731,49.3829,49.3047,49.3438,103685.0
2020-07-28 14:10:00,50.48,50.54,50.47,50.53,94533.0,49.3438,49.4025,49.334,49.3927,94533.0
2020-07-28 14:15:00,50.52,50.54,50.5,50.53,111115.0,49.3829,49.4025,49.3634,49.3927,111115.0
2020-07-28 14:20:00,50.52,50.72,50.52,50.71,306539.0,49.3829,49.5784,49.3829,49.5686,306539.0
2020-07-28 14:25:00,50.71,50.72,50.61,50.63,123126.0,49.5686,49.5784,49.4709,49.4904,123126.0
2020-07-28 14:30:00,50.63,50.68,50.61,50.68,74151.0,49.4904,49.5393,49.4709,49.5393,74151.0
2020-07-28 14:35:00,50.68,50.71,50.64,50.71,118911.0,49.5393,49.5686,49.5002,49.5686,118911.0
2020-07-28 14:40:00,50.71,50.72,50.52,50.54,135220.0,49.5686,49.5784,49.3829,49.4025,135220.0
2020-07-28 14:45:00,50.53,50.57,50.43,50.44,81884.0,49.3927,49.4318,49.2949,49.3047,81884.0
2020-07-28 14:50:00,50.44,50.45,50.36,50.43,287893.0,49.3047,49.3145,49.2265,49.2949,287893.0
2020-07-28 14:55:00,50.43,50.48,50.4,50.44,99119.0,49.2949,49.3438,49.2656,49.3047,99119.0
2020-07-28 15:00:00,50.44,50.45,50.26,50.29,233198.0,49.3047,49.3145,49.1288,49.1581,233198.0
2020-07-28 15:05:00,50.29,50.3,50.19,50.23,278149.0,49.1581,49.1679,49.0604,49.0995,278149.0
2020-07-28 15:10:00,50.23,50.26,50.16,50.16,136374.0,49.0995,49.1288,49.031,49.031,136374.0
2020-07-28 15:15:00,50.16,50.25,50.14,50.25,204425.0,49.031,49.119,49.0115,49.119,204425.0
2020-07-28 15:20:00,50.24,50.3,50.22,50.24,105255.0,49.1092,49.1679,49.0897,49.1092,105255.0
2020-07-28 15:25:00,50.23,50.28,50.17,50.19,155683.0,49.0995,49.1483,49.0408,49.0604,155683.0
2020-07-28 15:30:00,50.18,50.32,50.17,50.2,170508.0,49.0506,49.1874,49.0408,49.0701,170508.0
2020-07-28 15:35:00,50.2,50.28,50.19,50.21,107819.0,49.0701,49.1483,49.0604,49.0799,107819.0
2020-07-28 15:40:00,50.2,50.24,50.18,50.2,173306.0,49.0701,49.1092,49.0506,49.0701,173306.0
2020-07-28 15:45:00,50.19,50.27,50.17,50.2,231839.0,49.0604,49.1386,49.0408,49.0701,231839.0
2020-07-28 15:50:00,50.19,50.19,50.05,50.14,422427.0,49.0604,49.0604,48.9235,49.0115,422427.0
2020-07-28 15:55:00,50.13,50.15,50.04,50.1,633147.0,49.0017,49.0213,48.9137,48.9724,633147.0
2020-07-29 09:30:00,50.4,50.42,50.15,50.27,587121.0,49.2656,49.2852,49.0213,49.1386,587121.0
2020-07-29 09:35:00,50.26,50.55,50.22,50.35,340248.0,49.1288,49.4122,49.0897,49.2168,340248.0
2020-07-29 09:40:00,50.36,50.53,50.26,50.51,262605.0,49.2265,49.3927,49.1288,49.3731,262605.0
2020-07-29 09:45:00,50.5,50.51,50.34,50.37,172486.0,49.3634,49.3731,49.207,49.2363,172486.0
2020-07-29 09:50:00,50.36,50.54,50.35,50.53,176122.0,49.2265,49.4025,49.2168,49.3927,176122.0
2020-07-29 09:55:00,50.52,50.63,50.42,50.43,271546.0,49.3829,49.4904,49.2852,49.2949,271546.0
2020-07-29 10:00:00,50.43,50.54,50.33,50.42,325805.0,49.2949,49.4025,49.1972,49.2852,325805.0
2020-07-29 10:05:00,50.44,50.51,50.39,50.47,129328.0,49.3047,49.3731,49.2559,49.334,129328.0
2020-07-29 10:10:00,50.45,50.52,50.37,50.4,120845.0,49.3145,49.3829,49.2363,49.2656,120845.0
2020-07-29 10:15:00,50.41,50.5,50.35,50.43,289534.0,49.2754,49.3634,49.2168,49.2949,289534.0
2020-07-29 10:20:00,50.43,50.43,50.15,50.15,326961.0,49.2949,49.2949,49.0213,49.0213,326961.0
2020-07-29 10:25:00,50.16,50.24,50.1,50.16,184206.0,49.031,49.1092,48.9724,49.031,184206.0
2020-07-29 10:30:00,50.15,50.22,50.04,50.08,236874.0,49.0213,49.0897,48.9137,48.9528,236874.0
2020-07-29 10:35:00,50.08,50.15,50.02,50.06,208211.0,48.9528,49.0213,48.8942,48.9333,208211.0
2020-07-29 10:40:00,50.07,50.21,50.05,50.17,182548.0,48.9431,49.0799,48.9235,49.0408,182548.0
2020-07-29 10:45:00,50.17,50.18,50.11,50.15,76263.0,49.0408,49.0506,48.9822,49.0213,76263.0
2020-07-29 10:50:00,50.15,50.21,50.11,50.17,84440.0,49.0213,49.0799,48.9822,49.0408,84440.0
2020-07-29 10:55:00,50.17,50.2,50.04,50.08,143713.0,49.0408,49.0701,48.9137,48.9528,143713.0
2020-07-29 11:00:00,50.07,50.09,50.02,50.04,89997.0,48.9431,48.9626,48.8942,48.9137,89997.0
2020-07-29 11:05:00,50.04,50.18,50.03,50.16,95492.0,48.9137,49.0506,48.904,49.031,95492.0
2020-07-29 11:10:00,50.16,50.2,50.13,50.14,105398.0,49.031,49.0701,49.0017,49.0115,105398.0
2020-07-29 11:15:00,50.14,50.16,50.02,50.03,303981.0,49.0115,49.031,48.8942,48.904,303981.0
2020-07-29 11:20:00,50.03,50.17,49.96,50.16,312901.0,48.904,49.0408,48.8355,49.031,312901.0
2020-07-29 11:25:00,50.16,50.17,50.1,50.13,136385.0,49.031,49.0408,48.9724,49.0017,136385.0
2020-07-29 11:30:00,50.13,50.14,49.99,50.01,95233.0,49.0017,49.0115,48.8649,48.8844,95233.0
2020-07-29 11:35:00,50.01,50.07,50.0,50.03,60840.0,48.8844,48.9431,48.8746,48.904,60840.0
2020-07-29 11:40:00,50.02,50.02,49.89,49.94,191114.0,48.8942,48.8942,48.7671,48.816,191114.0
2020-07-29 11:45:00,49.94,49.99,49.9,49.95,121509.0,48.816,48.8649,48.7769,48.8258,121509.0
2020-07-29 11:50:00,49.95,49.98,49.9,49.91,131919.0,48.8258,48.8551,48.7769,48.7867,131919.0
2020-07-29 11:55:00,49.91,49.92,49.82,49.85,229020.0,48.7867,48.7964,48.6987,48.728,229020.0
2020-07-29 12:00:00,49.85,49.89,49.78,49.82,232206.0,48.728,48.7671,48.6596,48.6987,232206.0
2020-07-29 12:05:00,49.82,49.85,49.8,49.81,63239.0,48.6987,48.728,48.6791,48.6889,63239.0
2020-07-29 12:10:00,49.81,49.86,49.8,49.84,78551.0,48.6889,48.7378,48.6791,48.7182,78551.0
2020-07-29 12:15:00,49.84,49.9,49.8,49.89,94175.0,48.7182,48.7769,48.6791,48.7671,94175.0
2020-07-29 12:20:00,49.9,49.92,49.86,49.87,105842.0,48.7769,48.7964,48.7378,48.7476,105842.0
2020-07-29 12:25:00,49.87,49.91,49.86,49.9,55466.0,48.7476,48.7867,48.7378,48.7769,55466.0
2020-07-29 12:30:00,49.89,49.95,49.89,49.95,95358.0,48.7671,48.8258,48.7671,48.8258,95358.0
2020-07-29 12:35:00,49.95,50.0,49.92,49.96,79139.0,48.8258,48.8746,48.7964,48.8355,79139.0
2020-07-29 12:40:00,49.96,49.98,49.83,49.83,102079.0,48.8355,48.8551,48.7085,48.7085,102079.0
2020-07-29 12:45:00,49.84,49.89,49.8,49.89,235453.0,48.7182,48.7671,48.6791,48.7671,235453.0
2020-07-29 12:50:00,49.89,49.9,49.84,49.87,89099.0,48.7671,48.7769,48.7182,48.7476,89099.0
2020-07-29 12:55:00,49.87,49.89,49.85,49.89,55278.0,48.7476,48.7671,48.728,48.7671,55278.0
2020-07-29 13:00:00,49.89,49.94,49.87,49.88,95908.0,48.7671,48.816,48.7476,48.7573,95908.0
2020-07-29 13:05:00,49.87,49.95,49.87,49.93,66206.0,48.7476,48.8258,48.7476,48.8062,66206.0
2020-07-29 13:10:00,49.93,49.97,49.89,49.91,77308.0,48.8062,48.8453,48.7671,48.7867,77308.0
2020-07-29 13:15:00,49.91,49.93,49.87,49.89,135506.0,48.7867,48.8062,48.7476,48.7671,135506.0
2020-07-29 13:20:00,49.89,49.98,49.88,49.97,57108.0,48.7671,48.8551,48.7573,48.8453,57108.0
2020-07-29 13:25:00,49.97,49.98,49.93,49.93,61030.0,48.8453,48.8551,48.8062,48.8062,61030.0
2020-07-29 13:30:00,49.94,49.96,49.93,49.94,50022.0,48.816,48.8355,48.8062,48.816,50022.0
2020-07-29 13:35:00,49.94,49.95,49.91,49.93,54843.0,48.816,48.8258,48.7867,48.8062,54843.0
2020-07-29 13:40:00,49.92,49.95,49.89,49.93,65940.0,48.7964,48.8258,48.7671,48.8062,65940.0
2020-07-29 13:45:00,49.93,49.98,49.92,49.97,101786.0,48.8062,48.8551,48.7964,48.8453,101786.0
2020-07-29 13:50:00,49.96,49.98,49.94,49.95,55600.0,48.8355,48.8551,48.816,48.8258,55600.0
2020-07-29 13:55:00,49.95,49.98,49.92,49.97,117931.0,48.8258,48.8551,48.7964,48.8453,117931.0
2020-07-29 14:00:00,49.97,50.07,49.89,49.91,195819.0,48.8453,48.9431,48.7671,48.7867,195819.0
2020-07-29 14:05:00,49.92,50.0,49.9,49.99,54470.0,48.7964,48.8746,48.7769,48.8649,54470.0
2020-07-29 14:10:00,49.99,50.04,49.97,50.02,79310.0,48.8649,48.9137,48.8453,48.8942,79310.0
2020-07-29 14:15:00,50.01,50.06,50.0,50.05,93247.0,48.8844,48.9333,48.8746,48.9235,93247.0
2020-07-29 14:20:00,50.04,50.09,50.0,50.08,140757.0,48.9137,48.9626,48.8746,48.9528,140757.0
2020-07-29 14:25:00,50.07,50.09,50.04,50.08,49398.0,48.9431,48.9626,48.9137,48.9528,49398.0
2020-07-29 14:30:00,50.08,50.17,50.07,50.16,145243.0,48.9528,49.0408,48.9431,49.031,145243.0
2020-07-29 14:35:00,50.16,50.21,50.14,50.21,139025.0,49.031,49.0799,49.0115,49.0799,139025.0
2020-07-29 14:40:00,50.21,50.3,50.19,50.28,268628.0,49.0799,49.1679,49.0604,49.1483,268628.0
2020-07-29 14:45:00,50.29,50.32,50.25,50.29,90819.0,49.1581,49.1874,49.119,49.1581,90819.0
2020-07-29 14:50:00,50.29,50.32,50.27,50.3,83642.0,49.1581,49.1874,49.1386,49.1679,83642.0
2020-07-29 14:55:00,50.3,50.31,50.17,50.2,135648.0,49.1679,49.1777,49.0408,49.0701,135648.0
2020-07-29 15:00:00,50.2,50.22,50.12,50.14,176848.0,49.0701,49.0897,48.9919,49.0115,176848.0
2020-07-29 15:05:00,50.13,50.28,50.11,50.28,187785.0,49.0017,49.1483,48.9822,49.1483,187785.0
2020-07-29 15:10:00,50.28,50.47,50.27,50.43,388113.0,49.1483,49.334,49.1386,49.2949,388113.0
2020-07-29 15:15:00,50.43,50.48,50.42,50.47,208065.0,49.2949,49.3438,49.2852,49.334,208065.0
2020-07-29 15:20:00,50.47,50.57,50.47,50.5,207143.0,49.334,49.4318,49.334,49.3634,207143.0
2020-07-29 15:25:00,50.49,50.53,50.4,50.47,142282.0,49.3536,49.3927,49.2656,49.334,142282.0
2020-07-29 15:30:00,50.47,50.61,50.44,50.55,172235.0,49.334,49.4709,49.3047,49.4122,172235.0
2020-07-29 15:35:00,50.55,50.56,50.48,50.53,141565.0,49.4122,49.422,49.3438,49.3927,141565.0
2020-07-29 15:40:00,50.53,50.57,50.4,50.42,161364.0,49.3927,49.4318,49.2656,49.2852,161364.0
2020-07-29 15:45:00,50.41,50.47,50.39,50.45,223340.0,49.2754,49.334,49.2559,49.3145,223340.0
2020-07-29 15:50:00,50.46,50.47,50.37,50.4,385876.0,49.3243,49.334,49.2363,49.2656,385876.0
2020-07-29 15:55:00,50.39,50.43,50.26,50.39,625435.0,49.2559,49.2949,49.1288,49.2559,625435.0
2020-07-30 09:30:00,49.85,49.93,49.15,49.18,1432948.0,48.728,48.8062,48.0438,48.0731,1432948.0
2020-07-30 09:35:00,49.17,49.42,49.11,49.37,761057.0,48.0633,48.3077,48.0047,48.2588,761057.0
2020-07-30 09:40:00,49.37,49.5,49.31,49.47,473987.0,48.2588,48.3859,48.2002,48.3566,473987.0
2020-07-30 09:45:00,49.48,49.78,49.47,49.56,384077.0,48.3663,48.6596,48.3566,48.4445,384077.0
2020-07-30 09:50:00,49.56,49.6,49.35,49.35,348800.0,48.4445,48.4836,48.2393,48.2393,348800.0
2020-07-30 09:55:00,49.35,49.39,49.11,49.17,552625.0,48.2393,48.2784,48.0047,48.0633,552625.0
2020-07-30 10:00:00,49.17,49.4,49.11,49.39,356039.0,48.0633,48.2881,48.0047,48.2784,356039.0
2020-07-30 10:05:00,49.39,49.43,49.25,49.42,282903.0,48.2784,48.3175,48.1415,48.3077,282903.0
2020-07-30 10:10:00,49.44,49.53,49.37,49.44,265265.0,48.3272,48.4152,48.2588,48.3272,265265.0
2020-07-30 10:15:00,49.44,49.46,49.21,49.23,255670.0,48.3272,48.3468,48.1024,48.122,255670.0
2020-07-30 10:20:00,49.22,49.36,49.18,49.32,378984.0,48.1122,48.249,48.0731,48.2099,378984.0
2020-07-30 10:25:00,49.33,49.38,49.23,49.34,277877.0,48.2197,48.2686,48.122,48.2295,277877.0
2020-07-30 10:30:00,49.33,49.48,49.24,49.45,182640.0,48.2197,48.3663,48.1317,48.337,182640.0
2020-07-30 10:35:00,49.46,49.61,49.4,49.6,197465.0,48.3468,48.4934,48.2881,48.4836,197465.0
2020-07-30 10:40:00,49.6,49.65,49.52,49.54,182091.0,48.4836,48.5325,48.4054,48.425,182091.0
2020-07-30 10:45:00,49.55,49.62,49.5,49.53,168602.0,48.4348,48.5032,48.3859,48.4152,168602.0
2020-07-30 10:50:00,49.53,49.59,49.46,49.59,136281.0,48.4152,48.4739,48.3468,48.4739,136281.0
2020-07-30 10:55:00,49.59,49.76,49.58,49.69,201304.0,48.4739,48.64,48.4641,48.5716,201304.0
2020-07-30 11:00:00,49.7,49.83,49.68,49.77,175710.0,48.5814,48.7085,48.5618,48.6498,175710.0
2020-07-30 11:05:00,49.76,49.84,49.75,49.83,147894.0,48.64,48.7182,48.6303,48.7085,147894.0
2020-07-30 11:10:00,49.83,49.97,49.82,49.89,238607.0,48.7085,48.8453,48.6987,48.7671,238607.0
2020-07-30 11:15:00,49.89,50.03,49.88,50.03,313757.0,48.7671,48.904,48.7573,48.904,313757.0
2020-07-30 11:20:00,50.03,50.12,50.0,50.1,254582.0,48.904,48.9919,48.8746,48.9724,254582.0
2020-07-30 11:25:00,50.1,50.14,49.95,50.0,147786.0,48.9724,49.0115,48.8258,48.8746,147786.0
2020-07-30 11:30:00,49.99,50.07,49.93,50.07,133074.0,48.8649,48.9431,48.8062,48.9431,133074.0
2020-07-30 11:35:00,50.07,50.19,50.06,50.12,248942.0,48.9431,49.0604,48.9333,48.9919,248942.0
2020-07-30 11:40:00,50.12,50.19,50.08,50.18,155075.0,48.9919,49.0604,48.9528,49.0506,155075.0
2020-07-30 11:45:00,50.18,50.21,50.08,50.14,86338.0,49.0506,49.0799,48.9528,49.0115,86338.0
2020-07-30 11:50:00,50.15,50.17,50.04,50.09,98939.0,49.0213,49.0408,48.9137,48.9626,98939.0
2020-07-30 11:55:00,50.1,50.14,50.01,50.05,74335.0,48.9724,49.0115,48.8844,48.9235,74335.0
2020-07-30 12:00:00,50.06,50.14,50.02,50.03,95626.0,48.9333,49.0115,48.8942,48.904,95626.0
2020-07-30 12:05:00,50.04,50.04,49.92,49.94,78671.0,48.9137,48.9137,48.7964,48.816,78671.0
2020-07-30 12:10:00,49.94,50.01,49.93,50.01,110125.0,48.816,48.8844,48.8062,48.8844,110125.0
2020-07-30 12:15:00,50.02,50.2,50.01,50.14,183935.0,48.8942,49.0701,48.8844,49.0115,183935.0
2020-07-30 12:20:00,50.13,50.16,50.02,50.09,126944.0,49.0017,49.031,48.8942,48.9626,126944.0
2020-07-30 12:25:00,50.09,50.1,50.03,50.05,62564.0,48.9626,48.9724,48.904,48.9235,62564.0
2020-07-30 12:30:00,50.06,50.12,50.05,50.09,80717.0,48.9333,48.9919,48.9235,48.9626,80717.0
2020-07-30 12:35:00,50.09,50.12,50.06,50.09,49212.0,48.9626,48.9919,48.9333,48.9626,49212.0
2020-07-30 12:40:00,50.09,50.1,49.96,50.04,76081.0,48.9626,48.9724,48.8355,48.9137,76081.0
2020-07-30 12:45:00,50.04,50.05,49.98,50.04,28922.0,48.9137,48.9235,48.8551,48.9137,28922.0
2020-07-30 12:50:00,50.04,50.12,50.03,50.12,51592.0,48.9137,48.9919,48.904,48.9919,51592.0
2020-07-30 12:55:00,50.12,50.16,50.11,50.15,61995.0,48.9919,49.031,48.9822,49.0213,61995.0
2020-07-30 13:00:00,50.15,50.25,50.13,50.24,81829.0,49.0213,49.119,49.0017,49.1092,81829.0
2020-07-30 13:05:00,50.25,50.33,50.24,50.3,105521.0,49.119,49.1972,49.1092,49.1679,105521.0
2020-07-30 13:10:00,50.3,50.38,50.28,50.38,66982.0,49.1679,49.2461,49.1483,49.2461,66982.0
2020-07-30 13:15:00,50.38,50.45,50.36,50.41,77661.0,49.2461,49.3145,49.2265,49.2754,77661.0
2020-07-30 13:20:00,50.41,50.43,50.38,50.4,87443.0,49.2754,49.2949,49.2461,49.2656,87443.0
2020-07-30 13:25:00,50.41,50.43,50.31,50.33,92591.0,49.2754,49.2949,49.1777,49.1972,92591.0
2020-07-30 13:30:00,50.34,50.36,50.21,50.27,102074.0,49.207,49.2265,49.0799,49.1386,102074.0
2020-07-30 13:35:00,50.27,50.32,50.22,50.29,67077.0,49.1386,49.1874,49.0897,49.1581,67077.0
2020-07-30 13:40:00,50.3,50.48,50.29,50.48,91284.0,49.1679,49.3438,49.1581,49.3438,91284.0
2020-07-30 13:45:00,50.47,50.47,50.38,50.39,67353.0,49.334,49.334,49.2461,49.2559,67353.0
2020-07-30 13:50:00,50.39,50.53,50.38,50.49,171629.0,49.2559,49.3927,49.2461,49.3536,171629.0
2020-07-30 13:55:00,50.49,50.53,50.47,50.51,88401.0,49.3536,49.3927,49.334,49.3731,88401.0
2020-07-30 14:00:00,50.51,50.52,50.39,50.45,76646.0,49.3731,49.3829,49.2559,49.3145,76646.0
2020-07-30 14:05:00,50.45,50.49,50.43,50.46,36777.0,49.3145,49.3536,49.2949,49.3243,36777.0
2020-07-30 14:10:00,50.46,50.46,50.32,50.33,138233.0,49.3243,49.3243,49.1874,49.1972,138233.0
2020-07-30 14:15:00,50.33,50.36,50.27,50.28,113478.0,49.1972,49.2265,49.1386,49.1483,113478.0
2020-07-30 14:20:00,50.29,50.32,50.22,50.29,108124.0,49.1581,49.1874,49.0897,49.1581,108124.0
2020-07-30 14:25:00,50.29,50.29,50.22,50.26,80471.0,49.1581,49.1581,49.0897,49.1288,80471.0
2020-07-30 14:30:00,50.25,50.32,50.23,50.27,85570.0,49.119,49.1874,49.0995,49.1386,85570.0
2020-07-30 14:35:00,50.28,50.36,50.26,50.32,150521.0,49.1483,49.2265,49.1288,49.1874,150521.0
2020-07-30 14:40:00,50.32,50.38,50.29,50.3,101339.0,49.1874,49.2461,49.1581,49.1679,101339.0
2020-07-30 14:45:00,50.31,50.36,50.3,50.31,115557.0,49.1777,49.2265,49.1679,49.1777,115557.0
2020-07-30 14:50:00,50.32,50.33,50.24,50.25,109496.0,49.1874,49.1972,49.1092,49.119,109496.0
2020-07-30 14:55:00,50.25,50.31,50.24,50.31,77628.0,49.119,49.1777,49.1092,49.1777,77628.0
2020-07-30 15:00:00,50.32,50.4,50.3,50.34,155814.0,49.1874,49.2656,49.1679,49.207,155814.0
2020-07-30 15:05:00,50.33,50.33,50.2,50.23,127654.0,49.1972,49.1972,49.0701,49.0995,127654.0
2020-07-30 15:10:00,50.23,50.27,50.18,50.24,181286.0,49.0995,49.1386,49.0506,49.1092,181286.0
2020-07-30 15:15:00,50.23,50.36,50.21,50.34,163951.0,49.0995,49.2265,49.0799,49.207,163951.0
2020-07-30 15:20:00,50.34,50.41,50.32,50.41,97624.0,49.207,49.2754,49.1874,49.2754,97624.0
2020-07-30 15:25:00,50.41,50.5,50.4,50.5,114969.0,49.2754,49.3634,49.2656,49.3634,114969.0
2020-07-30 15:30:00,50.5,50.6,50.48,50.51,316953.0,49.3634,49.4611,49.3438,49.3731,316953.0
2020-07-30 15:35:00,50.51,50.57,50.49,50.52,167635.0,49.3731,49.4318,49.3536,49.3829,167635.0
2020-07-30 15:40:00,50.52,50.58,50.51,50.57,159369.0,49.3829,49.4416,49.3731,49.4318,159369.0
2020-07-30 15:45:00,50.58,50.6,50.55,50.55,198327.0,49.4416,49.4611,49.4122,49.4122,198327.0
2020-07-30 15:50:00,50.56,50.7,50.56,50.62,415237.0,49.422,49.5589,49.422,49.4807,415237.0
2020-07-30 15:55:00,50.63,50.75,50.61,50.73,631922.0,49.4904,49.6077,49.4709,49.5882,631922.0
2020-07-31 09:30:00,50.58,50.7,50.28,50.38,650342.0,49.4416,49.5589,49.1483,49.2461,650342.0
2020-07-31 09:35:00,50.38,50.68,50.32,50.5,329295.0,49.2461,49.5393,49.1874,49.3634,329295.0
2020-07-31 09:40:00,50.53,50.53,50.2,50.26,638487.0,49.3927,49.3927,49.0701,49.1288,638487.0
2020-07-31 09:45:00,50.26,50.44,50.08,50.13,353076.0,49.1288,49.3047,48.9528,49.0017,353076.0
2020-07-31 09:50:00,50.14,50.2,49.79,49.91,657394.0,49.0115,49.0701,48.6694,48.7867,657394.0
2020-07-31 09:55:00,49.91,49.98,49.78,49.78,409588.0,48.7867,48.8551,48.6596,48.6596,409588.0
2020-07-31 10:00:00,49.79,49.89,49.7,49.77,355864.0,48.6694,48.7671,48.5814,48.6498,355864.0
2020-07-31 10:05:00,49.77,49.87,49.7,49.71,347149.0,48.6498,48.7476,48.5814,48.5912,347149.0
2020-07-31 10:10:00,49.7,49.81,49.62,49.68,371893.0,48.5814,48.6889,48.5032,48.5618,371893.0
2020-07-31 10:15:00,49.67,49.68,49.45,49.47,414492.0,48.5521,48.5618,48.337,48.3566,414492.0
2020-07-31 10:20:00,49.46,49.47,49.26,49.37,505961.0,48.3468,48.3566,48.1513,48.2588,505961.0
2020-07-31 10:25:00,49.37,49.54,49.3,49.44,335534.0,48.2588,48.425,48.1904,48.3272,335534.0
2020-07-31 10:30:00,49.43,49.64,49.4,49.56,219805.0,48.3175,48.5227,48.2881,48.4445,219805.0
2020-07-31 10:35:00,49.55,49.72,49.55,49.71,162175.0,48.4348,48.6009,48.4348,48.5912,162175.0
2020-07-31 10:40:00,49.71,49.72,49.53,49.65,142952.0,48.5912,48.6009,48.4152,48.5325,142952.0
2020-07-31 10:45:00,49.66,49.69,49.52,49.65,141412.0,48.5423,48.5716,48.4054,48.5325,141412.0
2020-07-31 10:50:00,49.65,49.69,49.56,49.58,110142.0,48.5325,48.5716,48.4445,48.4641,110142.0
2020-07-31 10:55:00,49.59,49.7,49.57,49.69,93382.0,48.4739,48.5814,48.4543,48.5716,93382.0
2020-07-31 11:00:00,49.7,49.73,49.61,49.7,161351.0,48.5814,48.6107,48.4934,48.5814,161351.0
2020-07-31 11:05:00,49.7,49.83,49.69,49.77,214570.0,48.5814,48.7085,48.5716,48.6498,214570.0
2020-07-31 11:10:00,49.77,49.9,49.77,49.89,128038.0,48.6498,48.7769,48.6498,48.7671,128038.0
2020-07-31 11:15:00,49.89,50.02,49.86,49.98,286589.0,48.7671,48.8942,48.7378,48.8551,286589.0
2020-07-31 11:20:00,49.99,50.11,49.93,50.08,161979.0,48.8649,48.9822,48.8062,48.9528,161979.0
2020-07-31 11:25:00,50.08,50.18,50.07,50.15,128150.0,48.9528,49.0506,48.9431,49.0213,128150.0
2020-07-31 11:30:00,50.15,50.18,50.07,50.08,157357.0,49.0213,49.0506,48.9431,48.9528,157357.0
2020-07-31 11:35:00,50.06,50.17,49.98,50.17,108333.0,48.9333,49.0408,48.8551,49.0408,108333.0
2020-07-31 11:40:00,50.16,50.16,50.05,50.06,152281.0,49.031,49.031,48.9235,48.9333,152281.0
2020-07-31 11:45:00,50.04,50.13,50.04,50.09,99560.0,48.9137,49.0017,48.9137,48.9626,99560.0
2020-07-31 11:50:00,50.09,50.15,50.05,50.09,199793.0,48.9626,49.0213,48.9235,48.9626,199793.0
2020-07-31 11:55:00,50.09,50.1,49.86,49.94,152910.0,48.9626,48.9724,48.7378,48.816,152910.0
2020-07-31 12:00:00,49.93,49.96,49.81,49.83,92278.0,48.8062,48.8355,48.6889,48.7085,92278.0
2020-07-31 12:05:00,49.83,49.88,49.61,49.66,272555.0,48.7085,48.7573,48.4934,48.5423,272555.0
2020-07-31 12:10:00,49.66,49.72,49.63,49.65,83744.0,48.5423,48.6009,48.513,48.5325,83744.0
2020-07-31 12:15:00,49.66,49.68,49.53,49.57,135119.0,48.5423,48.5618,48.4152,48.4543,135119.0
2020-07-31 12:20:00,49.57,49.67,49.56,49.66,75910.0,48.4543,48.5521,48.4445,48.5423,75910.0
2020-07-31 12:25:00,49.65,49.78,49.63,49.77,108883.0,48.5325,48.6596,48.513,48.6498,108883.0
2020-07-31 12:30:00,49.76,49.78,49.7,49.71,148767.0,48.64,48.6596,48.5814,48.5912,148767.0
2020-07-31 12:35:00,49.7,49.7,49.57,49.61,178071.0,48.5814,48.5814,48.4543,48.4934,178071.0
2020-07-31 12:40:00,49.63,49.75,49.61,49.68,111713.0,48.513,48.6303,48.4934,48.5618,111713.0
2020-07-31 12:45:00,49.68,49.7,49.64,49.66,141542.0,48.5618,48.5814,48.5227,48.5423,141542.0
2020-07-31 12:50:00,49.66,49.72,49.61,49.63,105189.0,48.5423,48.6009,48.4934,48.513,105189.0
2020-07-31 12:55:00,49.63,49.68,49.54,49.67,154681.0,48.513,48.5618,48.425,48.5521,154681.0
2020-07-31 13:00:00,49.66,49.67,49.6,49.65,173768.0,48.5423,48.5521,48.4836,48.5325,173768.0
2020-07-31 13:05:00,49.65,49.74,49.63,49.72,163934.0,48.5325,48.6205,48.513,48.6009,163934.0
2020-07-31 13:10:00,49.72,49.75,49.66,49.72,151065.0,48.6009,48.6303,48.5423,48.6009,151065.0
2020-07-31 13:15:00,49.72,49.75,49.6,49.63,83102.0,48.6009,48.6303,48.4836,48.513,83102.0
2020-07-31 13:20:00,49.64,49.74,49.64,49.73,62166.0,48.5227,48.6205,48.5227,48.6107,62166.0
2020-07-31 13:25:00,49.73,49.83,49.73,49.82,93743.0,48.6107,48.7085,48.6107,48.6987,93743.0
2020-07-31 13:30:00,49.82,49.84,49.75,49.75,64370.0,48.6987,48.7182,48.6303,48.6303,64370.0
2020-07-31 13:35:00,49.76,49.78,49.69,49.73,62074.0,48.64,48.6596,48.5716,48.6107,62074.0
2020-07-31 13:40:00,49.73,49.79,49.73,49.73,43137.0,48.6107,48.6694,48.6107,48.6107,43137.0
2020-07-31 13:45:00,49.73,49.83,49.72,49.8,93320.0,48.6107,48.7085,48.6009,48.6791,93320.0
2020-07-31 13:50:00,49.8,49.81,49.74,49.78,61661.0,48.6791,48.6889,48.6205,48.6596,61661.0
2020-07-31 13:55:00,49.79,49.81,49.66,49.67,114204.0,48.6694,48.6889,48.5423,48.5521,114204.0
2020-07-31 14:00:00,49.66,49.78,49.65,49.71,61737.0,48.5423,48.6596,48.5325,48.5912,61737.0
2020-07-31 14:05:00,49.71,49.71,49.53,49.54,90392.0,48.5912,48.5912,48.4152,48.425,90392.0
2020-07-31 14:10:00,49.54,49.56,49.51,49.53,74867.0,48.425,48.4445,48.3957,48.4152,74867.0
2020-07-31 14:15:00,49.53,49.58,49.51,49.53,63334.0,48.4152,48.4641,48.3957,48.4152,63334.0
2020-07-31 14:20:00,49.53,49.6,49.53,49.59,59455.0,48.4152,48.4836,48.4152,48.4739,59455.0
2020-07-31 14:25:00,49.58,49.69,49.58,49.69,60468.0,48.4641,48.5716,48.4641,48.5716,60468.0
2020-07-31 14:30:00,49.69,49.74,49.67,49.71,77928.0,48.5716,48.6205,48.5521,48.5912,77928.0
2020-07-31 14:35:00,49.71,49.72,49.66,49.67,69794.0,48.5912,48.6009,48.5423,48.5521,69794.0
2020-07-31 14:40:00,49.66,49.75,49.63,49.75,89653.0,48.5423,48.6303,48.513,48.6303,89653.0
2020-07-31 14:45:00,49.74,49.82,49.73,49.74,98542.0,48.6205,48.6987,48.6107,48.6205,98542.0
2020-07-31 14:50:00,49.74,49.83,49.74,49.82,69802.0,48.6205,48.7085,48.6205,48.6987,69802.0
2020-07-31 14:55:00,49.83,49.9,49.8,49.86,103098.0,48.7085,48.7769,48.6791,48.7378,103098.0
2020-07-31 15:00:00,49.87,50.01,49.85,49.98,192201.0,48.7476,48.8844,48.728,48.8551,192201.0
2020-07-31 15:05:00,49.97,50.04,49.93,49.97,89912.0,48.8453,48.9137,48.8062,48.8453,89912.0
2020-07-31 15:10:00,49.98,49.98,49.88,49.96,95346.0,48.8551,48.8551,48.7573,48.8355,95346.0
2020-07-31 15:15:00,49.97,49.99,49.86,49.94,115680.0,48.8453,48.8649,48.7378,48.816,115680.0
2020-07-31 15:20:00,49.94,50.0,49.89,49.92,112567.0,48.816,48.8746,48.7671,48.7964,112567.0
2020-07-31 15:25:00,49.92,49.97,49.86,49.88,111327.0,48.7964,48.8453,48.7378,48.7573,111327.0
2020-07-31 15:30:00,49.88,49.93,49.82,49.88,136355.0,48.7573,48.8062,48.6987,48.7573,136355.0
2020-07-31 15:35:00,49.88,49.91,49.83,49.83,130420.0,48.7573,48.7867,48.7085,48.7085,130420.0
2020-07-31 15:40:00,49.83,49.98,49.83,49.85,201084.0,48.7085,48.8551,48.7085,48.728,201084.0
2020-07-31 15:45:00,49.86,49.96,49.81,49.9,402813.0,48.7378,48.8355,48.6889,48.7769,402813.0
2020-07-31 15:50:00,49.9,50.0,49.83,49.95,448217.0,48.7769,48.8746,48.7085,48.8258,448217.0
2020-07-31 15:55:00,49.96,50.06,49.94,50.05,653171.0,48.8355,48.9333,48.816,48.9235,653171.0
2020-08-03 09:30:00,50.37,50.44,50.02,50.23,834052.0,49.2363,49.3047,48.8942,49.0995,834052.0
2020-08-03 09:35:00,50.23,50.34,50.15,50.3,456272.0,49.0995,49.207,49.0213,49.1679,456272.0
2020-08-03 09:40:00,50.32,50.36,50.13,50.18,377406.0,49.1874,49.2265,49.0017,49.0506,377406.0
2020-08-03 09:45:00,50.18,50.29,50.06,50.26,349625.0,49.0506,49.1581,48.9333,49.1288,349625.0
2020-08-03 09:50:00,50.27,50.37,50.02,50.04,356131.0,49.1386,49.2363,48.8942,48.9137,356131.0
2020-08-03 09:55:00,50.04,50.18,50.03,50.08,214451.0,48.9137,49.0506,48.904,48.9528,214451.0
2020-08-03 10:00:00,50.09,50.3,50.08,50.22,388984.0,48.9626,49.1679,48.9528,49.0897,388984.0
2020-08-03 10:05:00,50.22,50.25,50.14,50.21,136104.0,49.0897,49.119,49.0115,49.0799,136104.0
2020-08-03 10:10:00,50.2,50.24,50.11,50.23,188565.0,49.0701,49.1092,48.9822,49.0995,188565.0
2020-08-03 10:15:00,50.24,50.43,50.18,50.43,407422.0,49.1092,49.2949,49.0506,49.2949,407422.0
2020-08-03 10:20:00,50.43,50.59,50.43,50.56,444185.0,49.2949,49.4513,49.2949,49.422,444185.0
2020-08-03 10:25:00,50.56,50.63,50.36,50.37,341201.0,49.422,49.4904,49.2265,49.2363,341201.0
2020-08-03 10:30:00,50.37,50.5,50.36,50.42,261465.0,49.2363,49.3634,49.2265,49.2852,261465.0
2020-08-03 10:35:00,50.43,50.53,50.42,50.48,146172.0,49.2949,49.3927,49.2852,49.3438,146172.0
2020-08-03 10:40:00,50.48,50.51,50.32,50.38,302057.0,49.3438,49.3731,49.1874,49.2461,302057.0
2020-08-03 10:45:00,50.38,50.38,50.21,50.25,190118.0,49.2461,49.2461,49.0799,49.119,190118.0
2020-08-03 10:50:00,50.25,50.27,50.18,50.25,131158.0,49.119,49.1386,49.0506,49.119,131158.0
2020-08-03 10:55:00,50.25,50.26,50.15,50.23,178414.0,49.119,49.1288,49.0213,49.0995,178414.0
2020-08-03 11:00:00,50.24,50.26,50.18,50.25,170840.0,49.1092,49.1288,49.0506,49.119,170840.0
2020-08-03 11:05:00,50.25,50.3,50.22,50.26,135374.0,49.119,49.1679,49.0897,49.1288,135374.0
2020-08-03 11:10:00,50.27,50.33,50.22,50.28,94863.0,49.1386,49.1972,49.0897,49.1483,94863.0
2020-08-03 11:15:00,50.28,50.33,50.22,50.23,102531.0,49.1483,49.1972,49.0897,49.0995,102531.0
2020-08-03 11:20:00,50.24,50.27,50.23,50.26,89757.0,49.1092,49.1386,49.0995,49.1288,89757.0
2020-08-03 11:25:00,50.26,50.27,50.17,50.25,105357.0,49.1288,49.1386,49.0408,49.119,105357.0
2020-08-03 11:30:00,50.25,50.3,50.21,50.22,170822.0,49.119,49.1679,49.0799,49.0897,170822.0
2020-08-03 11:35:00,50.22,50.33,50.2,50.32,214507.0,49.0897,49.1972,49.0701,49.1874,214507.0
2020-08-03 11:40:00,50.32,50.38,50.28,50.38,145776.0,49.1874,49.2461,49.1483,49.2461,145776.0
2020-08-03 11:45:00,50.37,50.38,50.3,50.3,112866.0,49.2363,49.2461,49.1679,49.1679,112866.0
2020-08-03 11:50:00,50.3,50.31,50.23,50.24,179728.0,49.1679,49.1777,49.0995,49.1092,179728.0
2020-08-03 11:55:00,50.24,50.27,50.2,50.22,104149.0,49.1092,49.1386,49.0701,49.0897,104149.0
2020-08-03 12:00:00,50.22,50.29,50.2,50.29,111450.0,49.0897,49.1581,49.0701,49.1581,111450.0
2020-08-03 12:05:00,50.28,50.38,50.27,50.34,95200.0,49.1483,49.2461,49.1386,49.207,95200.0
2020-08-03 12:10:00,50.35,50.38,50.33,50.38,63279.0,49.2168,49.2461,49.1972,49.2461,63279.0
2020-08-03 12:15:00,50.37,50.44,50.32,50.42,177143.0,49.2363,49.3047,49.1874,49.2852,177143.0
2020-08-03 12:20:00,50.42,50.48,50.4,50.42,118832.0,49.2852,49.3438,49.2656,49.2852,118832.0
2020-08-03 12:25:00,50.41,50.44,50.33,50.35,133734.0,49.2754,49.3047,49.1972,49.2168,133734.0
2020-08-03 12:30:00,50.35,50.45,50.35,50.44,125005.0,49.2168,49.3145,49.2168,49.3047,125005.0
2020-08-03 12:35:00,50.45,50.47,50.43,50.45,77998.0,49.3145,49.334,49.2949,49.3145,77998.0
2020-08-03 12:40:00,50.46,50.54,50.42,50.48,199508.0,49.3243,49.4025,49.2852,49.3438,199508.0
2020-08-03 12:45:00,50.5,50.51,50.44,50.48,65943.0,49.3634,49.3731,49.3047,49.3438,65943.0
2020-08-03 12:50:00,50.48,50.48,50.39,50.44,133389.0,49.3438,49.3438,49.2559,49.3047,133389.0
2020-08-03 12:55:00,50.43,50.44,50.41,50.42,42538.0,49.2949,49.3047,49.2754,49.2852,42538.0
2020-08-03 13:00:00,50.42,50.43,50.41,50.42,29646.0,49.2852,49.2949,49.2754,49.2852,29646.0
2020-08-03 13:05:00,50.43,50.45,50.39,50.41,103344.0,49.2949,49.3145,49.2559,49.2754,103344.0
2020-08-03 13:10:00,50.41,50.42,50.37,50.4,66254.0,49.2754,49.2852,49.2363,49.2656,66254.0
2020-08-03 13:15:00,50.4,50.41,50.36,50.4,49292.0,49.2656,49.2754,49.2265,49.2656,49292.0
2020-08-03 13:20:00,50.4,50.41,50.38,50.41,39205.0,49.2656,49.2754,49.2461,49.2754,39205.0
2020-08-03 13:25:00,50.41,50.45,50.39,50.44,68027.0,49.2754,49.3145,49.2559,49.3047,68027.0
2020-08-03 13:30:00,50.45,50.49,50.43,50.48,78469.0,49.3145,49.3536,49.2949,49.3438,78469.0
2020-08-03 13:35:00,50.48,50.48,50.43,50.45,94469.0,49.3438,49.3438,49.2949,49.3145,94469.0
2020-08-03 13:40:00,50.44,50.48,50.36,50.37,135658.0,49.3047,49.3438,49.2265,49.2363,135658.0
2020-08-03 13:45:00,50.36,50.44,50.36,50.44,61078.0,49.2265,49.3047,49.2265,49.3047,61078.0
2020-08-03 13:50:00,50.44,50.45,50.38,50.41,76962.0,49.3047,49.3145,49.2461,49.2754,76962.0
2020-08-03 13:55:00,50.41,50.43,50.38,50.4,74530.0,49.2754,49.2949,49.2461,49.2656,74530.0
2020-08-03 14:00:00,50.39,50.41,50.33,50.35,49063.0,49.2559,49.2754,49.1972,49.2168,49063.0
2020-08-03 14:05:00,50.36,50.37,50.33,50.36,40694.0,49.2265,49.2363,49.1972,49.2265,40694.0
2020-08-03 14:10:00,50.36,50.45,50.36,50.45,43476.0,49.2265,49.3145,49.2265,49.3145,43476.0
2020-08-03 14:15:00,50.45,50.47,50.42,50.44,76472.0,49.3145,49.334,49.2852,49.3047,76472.0
2020-08-03 14:20:00,50.43,50.49,50.42,50.47,75981.0,49.2949,49.3536,49.2852,49.334,75981.0
2020-08-03 14:25:00,50.47,50.47,50.45,50.46,48111.0,49.334,49.334,49.3145,49.3243,48111.0
2020-08-03 14:30:00,50.46,50.47,50.43,50.44,50420.0,49.3243,49.334,49.2949,49.3047,50420.0
2020-08-03 14:35:00,50.43,50.46,50.41,50.44,52869.0,49.2949,49.3243,49.2754,49.3047,52869.0
2020-08-03 14:40:00,50.44,50.46,50.42,50.45,43308.0,49.3047,49.3243,49.2852,49.3145,43308.0
2020-08-03 14:45:00,50.45,50.47,50.42,50.42,51960.0,49.3145,49.334,49.2852,49.2852,51960.0
2020-08-03 14:50:00,50.42,50.46,50.41,50.42,59864.0,49.2852,49.3243,49.2754,49.2852,59864.0
2020-08-03 14:55:00,50.43,50.43,50.4,50.43,50143.0,49.2949,49.2949,49.2656,49.2949,50143.0
2020-08-03 15:00:00,50.43,50.48,50.42,50.45,85548.0,49.2949,49.3438,49.2852,49.3145,85548.0
2020-08-03 15:05:00,50.45,50.45,50.38,50.4,96900.0,49.3145,49.3145,49.2461,49.2656,96900.0
2020-08-03 15:10:00,50.4,50.41,50.32,50.34,143330.0,49.2656,49.2754,49.1874,49.207,143330.0
2020-08-03 15:15:00,50.34,50.35,50.23,50.28,151876.0,49.207,49.2168,49.0995,49.1483,151876.0
2020-08-03 15:20:00,50.28,50.35,50.25,50.34,78014.0,49.1483,49.2168,49.119,49.207,78014.0
2020-08-03 15:25:00,50.35,50.39,50.33,50.39,82701.0,49.2168,49.2559,49.1972,49.2559,82701.0
2020-08-03 15:30:00,50.39,50.42,50.25,50.33,175418.0,49.2559,49.2852,49.119,49.1972,175418.0
2020-08-03 15:35:00,50.32,50.37,50.32,50.34,110097.0,49.1874,49.2363,49.1874,49.207,110097.0
2020-08-03 15:40:00,50.33,50.39,50.3,50.39,151793.0,49.1972,49.2559,49.1679,49.2559,151793.0
2020-08-03 15:45:00,50.39,50.41,50.36,50.41,160769.0,49.2559,49.2754,49.2265,49.2754,160769.0
2020-08-03 15:50:00,50.41,50.42,50.3,50.41,378980.0,49.2754,49.2852,49.1679,49.2754,378980.0
2020-08-03 15:55:00,50.41,50.45,50.35,50.38,678087.0,49.2754,49.3145,49.2168,49.2461,678087.0
2020-08-04 09:30:00,50.35,50.74,50.29,50.69,809193.0,49.2168,49.598,49.1581,49.5491,809193.0
2020-08-04 09:35:00,50.7,50.91,50.59,50.9,603809.0,49.5589,49.7641,49.4513,49.7544,603809.0
2020-08-04 09:40:00,50.9,51.17,50.77,51.06,716643.0,49.7544,50.0183,49.6273,49.9108,716643.0
2020-08-04 09:45:00,51.07,51.4,51.02,51.29,604476.0,49.9205,50.2431,49.8717,50.1356,604476.0
2020-08-04 09:50:00,51.28,51.35,51.1,51.1,396289.0,50.1258,50.1942,49.9499,49.9499,396289.0
2020-08-04 09:55:00,51.11,51.12,50.95,50.99,448293.0,49.9596,49.9694,49.8032,49.8423,448293.0
2020-08-04 10:00:00,50.98,51.25,50.96,51.21,385333.0,49.8326,50.0965,49.813,50.0574,385333.0
2020-08-04 10:05:00,51.21,51.4,51.18,51.36,389413.0,50.0574,50.2431,50.0281,50.204,389413.0
2020-08-04 10:10:00,51.36,51.4,51.28,51.39,282539.0,50.204,50.2431,50.1258,50.2333,282539.0
2020-08-04 10:15:00,51.38,51.48,51.23,51.32,273493.0,50.2236,50.3213,50.0769,50.1649,273493.0
2020-08-04 10:20:00,51.32,51.37,51.17,51.2,182069.0,50.1649,50.2138,50.0183,50.0476,182069.0
2020-08-04 10:25:00,51.2,51.26,51.15,51.17,123505.0,50.0476,50.1063,49.9987,50.0183,123505.0
2020-08-04 10:30:00,51.16,51.16,51.02,51.06,147831.0,50.0085,50.0085,49.8717,49.9108,147831.0
2020-08-04 10:35:00,51.06,51.16,51.01,51.13,142648.0,49.9108,50.0085,49.8619,49.9792,142648.0
2020-08-04 10:40:00,51.13,51.28,51.12,51.22,141800.0,49.9792,50.1258,49.9694,50.0672,141800.0
2020-08-04 10:45:00,51.22,51.25,51.1,51.21,124358.0,50.0672,50.0965,49.9499,50.0574,124358.0
2020-08-04 10:50:00,51.2,51.32,51.17,51.31,206740.0,50.0476,50.1649,50.0183,50.1551,206740.0
2020-08-04 10:55:00,51.3,51.33,51.25,51.29,111558.0,50.1454,50.1747,50.0965,50.1356,111558.0
2020-08-04 11:00:00,51.29,51.31,51.17,51.28,421420.0,50.1356,50.1551,50.0183,50.1258,421420.0
2020-08-04 11:05:00,51.29,51.31,51.18,51.24,139907.0,50.1356,50.1551,50.0281,50.0867,139907.0
2020-08-04 11:10:00,51.24,51.3,51.22,51.25,78932.0,50.0867,50.1454,50.0672,50.0965,78932.0
2020-08-04 11:15:00,51.24,51.26,51.16,51.2,115002.0,50.0867,50.1063,50.0085,50.0476,115002.0
2020-08-04 11:20:00,51.21,51.25,51.05,51.08,127544.0,50.0574,50.0965,49.901,49.9303,127544.0
2020-08-04 11:25:00,51.09,51.13,51.0,51.12,255353.0,49.9401,49.9792,49.8521,49.9694,255353.0
2020-08-04 11:30:00,51.12,51.14,51.07,51.09,55581.0,49.9694,49.989,49.9205,49.9401,55581.0
2020-08-04 11:35:00,51.08,51.15,51.03,51.15,147854.0,49.9303,49.9987,49.8814,49.9987,147854.0
2020-08-04 11:40:00,51.15,51.2,51.12,51.14,53604.0,49.9987,50.0476,49.9694,49.989,53604.0
2020-08-04 11:45:00,51.14,51.14,51.08,51.09,67800.0,49.989,49.989,49.9303,49.9401,67800.0
2020-08-04 11:50:00,51.09,51.11,51.03,51.07,108476.0,49.9401,49.9596,49.8814,49.9205,108476.0
2020-08-04 11:55:00,51.07,51.11,50.98,51.05,165538.0,49.9205,49.9596,49.8326,49.901,165538.0
2020-08-04 12:00:00,51.05,51.06,50.92,50.93,92227.0,49.901,49.9108,49.7739,49.7837,92227.0
2020-08-04 12:05:00,50.93,50.94,50.88,50.9,125283.0,49.7837,49.7935,49.7348,49.7544,125283.0
2020-08-04 12:10:00,50.9,50.92,50.8,50.8,103111.0,49.7544,49.7739,49.6566,49.6566,103111.0
2020-08-04 12:15:00,50.8,50.82,50.73,50.76,111701.0,49.6566,49.6762,49.5882,49.6175,111701.0
2020-08-04 12:20:00,50.76,50.84,50.74,50.84,276232.0,49.6175,49.6957,49.598,49.6957,276232.0
2020-08-04 12:25:00,50.84,50.89,50.83,50.86,70474.0,49.6957,49.7446,49.6859,49.7153,70474.0
2020-08-04 12:30:00,50.86,50.94,50.84,50.93,98731.0,49.7153,49.7935,49.6957,49.7837,98731.0
2020-08-04 12:35:00,50.94,50.98,50.92,50.93,47301.0,49.7935,49.8326,49.7739,49.7837,47301.0
2020-08-04 12:40:00,50.93,50.95,50.89,50.9,53571.0,49.7837,49.8032,49.7446,49.7544,53571.0
2020-08-04 12:45:00,50.91,50.91,50.81,50.82,61310.0,49.7641,49.7641,49.6664,49.6762,61310.0
2020-08-04 12:50:00,50.82,50.85,50.78,50.8,56842.0,49.6762,49.7055,49.6371,49.6566,56842.0
2020-08-04 12:55:00,50.79,50.91,50.77,50.9,67544.0,49.6468,49.7641,49.6273,49.7544,67544.0
2020-08-04 13:00:00,50.9,50.91,50.75,50.76,94041.0,49.7544,49.7641,49.6077,49.6175,94041.0
2020-08-04 13:05:00,50.77,50.83,50.75,50.81,66963.0,49.6273,49.6859,49.6077,49.6664,66963.0
2020-08-04 13:10:00,50.82,50.87,50.8,50.86,70763.0,49.6762,49.725,49.6566,49.7153,70763.0
2020-08-04 13:15:00,50.87,50.95,50.84,50.94,88022.0,49.725,49.8032,49.6957,49.7935,88022.0
2020-08-04 13:20:00,50.94,50.97,50.92,50.94,80855.0,49.7935,49.8228,49.7739,49.7935,80855.0
2020-08-04 13:25:00,50.95,50.96,50.92,50.95,52790.0,49.8032,49.813,49.7739,49.8032,52790.0
2020-08-04 13:30:00,50.95,50.95,50.9,50.91,54511.0,49.8032,49.8032,49.7544,49.7641,54511.0
2020-08-04 13:35:00,50.9,50.92,50.89,50.92,38419.0,49.7544,49.7739,49.7446,49.7739,38419.0
2020-08-04 13:40:00,50.93,50.99,50.93,50.98,85333.0,49.7837,49.8423,49.7837,49.8326,85333.0
2020-08-04 13:45:00,50.97,50.99,50.95,50.98,61102.0,49.8228,49.8423,49.8032,49.8326,61102.0
2020-08-04 13:50:00,50.98,51.0,50.96,50.99,47419.0,49.8326,49.8521,49.813,49.8423,47419.0
2020-08-04 13:55:00,50.99,51.01,50.95,50.97,60216.0,49.8423,49.8619,49.8032,49.8228,60216.0
2020-08-04 14:00:00,50.97,51.03,50.97,51.03,91825.0,49.8228,49.8814,49.8228,49.8814,91825.0
2020-08-04 14:05:00,51.03,51.06,50.97,50.97,136217.0,49.8814,49.9108,49.8228,49.8228,136217.0
2020-08-04 14:10:00,50.98,51.06,50.97,51.06,105812.0,49.8326,49.9108,49.8228,49.9108,105812.0
2020-08-04 14:15:00,51.07,51.07,51.0,51.0,112300.0,49.9205,49.9205,49.8521,49.8521,112300.0
2020-08-04 14:20:00,51.0,51.04,50.95,50.96,69371.0,49.8521,49.8912,49.8032,49.813,69371.0
2020-08-04 14:25:00,50.97,50.98,50.91,50.92,99208.0,49.8228,49.8326,49.7641,49.7739,99208.0
2020-08-04 14:30:00,50.92,50.94,50.75,50.77,176151.0,49.7739,49.7935,49.6077,49.6273,176151.0
2020-08-04 14:35:00,50.76,50.86,50.76,50.8,110681.0,49.6175,49.7153,49.6175,49.6566,110681.0
2020-08-04 14:40:00,50.8,50.92,50.8,50.89,66824.0,49.6566,49.7739,49.6566,49.7446,66824.0
2020-08-04 14:45:00,50.9,50.99,50.88,50.98,59120.0,49.7544,49.8423,49.7348,49.8326,59120.0
2020-08-04 14:50:00,50.98,51.05,50.97,51.04,69013.0,49.8326,49.901,49.8228,49.8912,69013.0
2020-08-04 14:55:00,51.05,51.11,51.03,51.11,100973.0,49.901,49.9596,49.8814,49.9596,100973.0
2020-08-04 15:00:00,51.1,51.14,51.07,51.1,87785.0,49.9499,49.989,49.9205,49.9499,87785.0
2020-08-04 15:05:00,51.08,51.1,51.04,51.08,59621.0,49.9303,49.9499,49.8912,49.9303,59621.0
2020-08-04 15:10:00,51.09,51.1,51.03,51.09,52316.0,49.9401,49.9499,49.8814,49.9401,52316.0
2020-08-04 15:15:00,51.09,51.13,51.07,51.12,68977.0,49.9401,49.9792,49.9205,49.9694,68977.0
2020-08-04 15:20:00,51.12,51.17,51.11,51.16,87521.0,49.9694,50.0183,49.9596,50.0085,87521.0
2020-08-04 15:25:00,51.15,51.16,51.07,51.12,77904.0,49.9987,50.0085,49.9205,49.9694,77904.0
2020-08-04 15:30:00,51.12,51.17,51.06,51.12,137376.0,49.9694,50.0183,49.9108,49.9694,137376.0
2020-08-04 15:35:00,51.12,51.17,51.09,51.16,134976.0,49.9694,50.0183,49.9401,50.0085,134976.0
2020-08-04 15:40:00,51.16,51.18,51.13,51.17,115841.0,50.0085,50.0281,49.9792,50.0183,115841.0
2020-08-04 15:45:00,51.18,51.21,51.17,51.21,190047.0,50.0281,50.0574,50.0183,50.0574,190047.0
2020-08-04 15:50:00,51.21,51.25,51.15,51.25,398361.0,50.0574,50.0965,49.9987,50.0965,398361.0
2020-08-04 15:55:00,51.24,51.32,51.24,51.32,695398.0,50.0867,50.1649,50.0867,50.1649,695398.0
2020-08-05 09:30:00,51.08,51.1,50.75,50.86,890961.0,49.9303,49.9499,49.6077,49.7153,890961.0
2020-08-05 09:35:00,50.86,51.01,50.76,50.87,387462.0,49.7153,49.8619,49.6175,49.725,387462.0
2020-08-05 09:40:00,50.86,50.88,50.63,50.79,300254.0,49.7153,49.7348,49.4904,49.6468,300254.0
2020-08-05 09:45:00,50.77,50.88,50.76,50.82,286995.0,49.6273,49.7348,49.6175,49.6762,286995.0
2020-08-05 09:50:00,50.83,51.04,50.82,51.01,367805.0,49.6859,49.8912,49.6762,49.8619,367805.0
2020-08-05 09:55:00,50.99,51.01,50.91,51.0,131370.0,49.8423,49.8619,49.7641,49.8521,131370.0
2020-08-05 10:00:00,51.0,51.22,51.0,51.13,264692.0,49.8521,50.0672,49.8521,49.9792,264692.0
2020-08-05 10:05:00,51.13,51.24,51.12,51.16,130415.0,49.9792,50.0867,49.9694,50.0085,130415.0
2020-08-05 10:10:00,51.16,51.24,51.08,51.17,145330.0,50.0085,50.0867,49.9303,50.0183,145330.0
2020-08-05 10:15:00,51.18,51.21,51.11,51.19,133790.0,50.0281,50.0574,49.9596,50.0378,133790.0
2020-08-05 10:20:00,51.19,51.27,51.11,51.13,231968.0,50.0378,50.116,49.9596,49.9792,231968.0
2020-08-05 10:25:00,51.12,51.15,51.06,51.1,146130.0,49.9694,49.9987,49.9108,49.9499,146130.0
2020-08-05 10:30:00,51.11,51.14,50.91,50.95,170451.0,49.9596,49.989,49.7641,49.8032,170451.0
2020-08-05 10:35:00,50.94,50.96,50.82,50.85,250252.0,49.7935,49.813,49.6762,49.7055,250252.0
2020-08-05 10:40:00,50.84,50.97,50.83,50.97,89843.0,49.6957,49.8228,49.6859,49.8228,89843.0
2020-08-05 10:45:00,50.97,51.01,50.93,51.0,116479.0,49.8228,49.8619,49.7837,49.8521,116479.0
2020-08-05 10:50:00,51.0,51.07,50.95,51.02,121026.0,49.8521,49.9205,49.8032,49.8717,121026.0
2020-08-05 10:55:00,51.03,51.07,51.0,51.04,72873.0,49.8814,49.9205,49.8521,49.8912,72873.0
2020-08-05 11:00:00,51.05,51.22,51.03,51.19,144396.0,49.901,50.0672,49.8814,50.0378,144396.0
2020-08-05 11:05:00,51.19,51.26,51.18,51.23,154063.0,50.0378,50.1063,50.0281,50.0769,154063.0
2020-08-05 11:10:00,51.23,51.23,51.16,51.21,128072.0,50.0769,50.0769,50.0085,50.0574,128072.0
2020-08-05 11:15:00,51.21,51.25,51.16,51.2,75762.0,50.0574,50.0965,50.0085,50.0476,75762.0
2020-08-05 11:20:00,51.19,51.27,51.18,51.21,106356.0,50.0378,50.116,50.0281,50.0574,106356.0
2020-08-05 11:25:00,51.22,51.26,51.19,51.2,126026.0,50.0672,50.1063,50.0378,50.0476,126026.0
2020-08-05 11:30:00,51.21,51.28,51.18,51.28,128859.0,50.0574,50.1258,50.0281,50.1258,128859.0
2020-08-05 11:35:00,51.28,51.28,51.22,51.25,87071.0,50.1258,50.1258,50.0672,50.0965,87071.0
2020-08-05 11:40:00,51.24,51.28,51.16,51.17,102577.0,50.0867,50.1258,50.0085,50.0183,102577.0
2020-08-05 11:45:00,51.18,51.21,51.13,51.17,65342.0,50.0281,50.0574,49.9792,50.0183,65342.0
2020-08-05 11:50:00,51.17,51.19,51.11,51.15,94531.0,50.0183,50.0378,49.9596,49.9987,94531.0
2020-08-05 11:55:00,51.16,51.16,51.06,51.07,119667.0,50.0085,50.0085,49.9108,49.9205,119667.0
2020-08-05 12:00:00,51.08,51.13,51.04,51.07,68586.0,49.9303,49.9792,49.8912,49.9205,68586.0
2020-08-05 12:05:00,51.08,51.1,50.93,50.98,134512.0,49.9303,49.9499,49.7837,49.8326,134512.0
2020-08-05 12:10:00,50.98,51.03,50.91,51.03,124360.0,49.8326,49.8814,49.7641,49.8814,124360.0
2020-08-05 12:15:00,51.03,51.05,50.97,51.01,45429.0,49.8814,49.901,49.8228,49.8619,45429.0
2020-08-05 12:20:00,51.01,51.03,50.99,51.01,27550.0,49.8619,49.8814,49.8423,49.8619,27550.0
2020-08-05 12:25:00,51.0,51.01,50.94,50.96,37663.0,49.8521,49.8619,49.7935,49.813,37663.0
2020-08-05 12:30:00,50.96,50.99,50.93,50.98,49660.0,49.813,49.8423,49.7837,49.8326,49660.0
2020-08-05 12:35:00,50.97,50.98,50.93,50.96,38486.0,49.8228,49.8326,49.7837,49.813,38486.0
2020-08-05 12:40:00,50.95,51.0,50.94,50.97,41284.0,49.8032,49.8521,49.7935,49.8228,41284.0
2020-08-05 12:45:00,50.97,51.0,50.93,50.94,45212.0,49.8228,49.8521,49.7837,49.7935,45212.0
2020-08-05 12:50:00,50.94,50.95,50.9,50.91,46834.0,49.7935,49.8032,49.7544,49.7641,46834.0
2020-08-05 12:55:00,50.9,50.9,50.78,50.8,145638.0,49.7544,49.7544,49.6371,49.6566,145638.0
2020-08-05 13:00:00,50.8,50.88,50.79,50.88,108996.0,49.6566,49.7348,49.6468,49.7348,108996.0
2020-08-05 13:05:00,50.89,50.93,50.85,50.92,81618.0,49.7446,49.7837,49.7055,49.7739,81618.0
2020-08-05 13:10:00,50.93,50.96,50.9,50.95,70553.0,49.7837,49.813,49.7544,49.8032,70553.0
2020-08-05 13:15:00,50.95,50.98,50.91,50.97,32935.0,49.8032,49.8326,49.7641,49.8228,32935.0
2020-08-05 13:20:00,50.97,50.98,50.93,50.98,46040.0,49.8228,49.8326,49.7837,49.8326,46040.0
2020-08-05 13:25:00,50.98,51.0,50.96,50.99,42902.0,49.8326,49.8521,49.813,49.8423,42902.0
2020-08-05 13:30:00,51.0,51.0,50.95,50.97,40304.0,49.8521,49.8521,49.8032,49.8228,40304.0
2020-08-05 13:35:00,50.97,50.97,50.93,50.94,43032.0,49.8228,49.8228,49.7837,49.7935,43032.0
2020-08-05 13:40:00,50.94,50.95,50.88,50.9,42719.0,49.7935,49.8032,49.7348,49.7544,42719.0
2020-08-05 13:45:00,50.89,50.91,50.87,50.88,38868.0,49.7446,49.7641,49.725,49.7348,38868.0
2020-08-05 13:50:00,50.88,50.91,50.86,50.89,27998.0,49.7348,49.7641,49.7153,49.7446,27998.0
2020-08-05 13:55:00,50.89,50.9,50.85,50.87,34332.0,49.7446,49.7544,49.7055,49.725,34332.0
2020-08-05 14:00:00,50.87,50.99,50.86,50.98,48693.0,49.725,49.8423,49.7153,49.8326,48693.0
2020-08-05 14:05:00,50.98,51.0,50.97,50.98,42154.0,49.8326,49.8521,49.8228,49.8326,42154.0
2020-08-05 14:10:00,50.98,50.98,50.93,50.94,34810.0,49.8326,49.8326,49.7837,49.7935,34810.0
2020-08-05 14:15:00,50.94,50.97,50.93,50.96,31967.0,49.7935,49.8228,49.7837,49.813,31967.0
2020-08-05 14:20:00,50.96,51.0,50.95,50.95,102243.0,49.813,49.8521,49.8032,49.8032,102243.0
2020-08-05 14:25:00,50.96,50.97,50.94,50.97,35208.0,49.813,49.8228,49.7935,49.8228,35208.0
2020-08-05 14:30:00,50.97,50.99,50.94,50.99,63071.0,49.8228,49.8423,49.7935,49.8423,63071.0
2020-08-05 14:35:00,50.98,50.99,50.92,50.92,32099.0,49.8326,49.8423,49.7739,49.7739,32099.0
2020-08-05 14:40:00,50.92,50.92,50.84,50.87,100267.0,49.7739,49.7739,49.6957,49.725,100267.0
2020-08-05 14:45:00,50.87,50.91,50.83,50.9,113695.0,49.725,49.7641,49.6859,49.7544,113695.0
2020-08-05 14:50:00,50.9,50.9,50.81,50.82,104803.0,49.7544,49.7544,49.6664,49.6762,104803.0
2020-08-05 14:55:00,50.83,50.84,50.78,50.83,97555.0,49.6859,49.6957,49.6371,49.6859,97555.0
2020-08-05 15:00:00,50.83,50.89,50.82,50.89,63474.0,49.6859,49.7446,49.6762,49.7446,63474.0
2020-08-05 15:05:00,50.88,50.92,50.8,50.8,124189.0,49.7348,49.7739,49.6566,49.6566,124189.0
2020-08-05 15:10:00,50.81,50.83,50.75,50.77,155709.0,49.6664,49.6859,49.6077,49.6273,155709.0
2020-08-05 15:15:00,50.78,50.81,50.77,50.78,151829.0,49.6371,49.6664,49.6273,49.6371,151829.0
2020-08-05 15:20:00,50.78,50.79,50.77,50.79,80446.0,49.6371,49.6468,49.6273,49.6468,80446.0
2020-08-05 15:25:00,50.79,50.83,50.78,50.82,125536.0,49.6468,49.6859,49.6371,49.6762,125536.0
2020-08-05 15:30:00,50.82,50.84,50.77,50.84,101278.0,49.6762,49.6957,49.6273,49.6957,101278.0
2020-08-05 15:35:00,50.84,50.88,50.82,50.83,79805.0,49.6957,49.7348,49.6762,49.6859,79805.0
2020-08-05 15:40:00,50.83,50.85,50.77,50.84,111056.0,49.6859,49.7055,49.6273,49.6957,111056.0
2020-08-05 15:45:00,50.83,50.89,50.82,50.84,236143.0,49.6859,49.7446,49.6762,49.6957,236143.0
2020-08-05 15:50:00,50.84,50.95,50.77,50.93,469608.0,49.6957,49.8032,49.6273,49.7837,469608.0
2020-08-05 15:55:00,50.93,51.08,50.92,51.05,591202.0,49.7837,49.9303,49.7739,49.901,591202.0
2020-08-06 09:30:00,50.0,50.03,49.75,49.93,1263664.0,48.8746,48.904,48.6303,48.8062,1263664.0
2020-08-06 09:35:00,49.93,50.02,49.62,49.75,829760.0,48.8062,48.8942,48.5032,48.6303,829760.0
2020-08-06 09:40:00,49.75,49.96,49.64,49.7,871079.0,48.6303,48.8355,48.5227,48.5814,871079.0
2020-08-06 09:45:00,49.7,49.71,49.25,49.28,1264460.0,48.5814,48.5912,48.1415,48.1708,1264460.0
2020-08-06 09:50:00,49.28,49.42,49.09,49.17,993632.0,48.1708,48.3077,47.9851,48.0633,993632.0
2020-08-06 09:55:00,49.16,49.35,49.14,49.31,447980.0,48.0535,48.2393,48.034,48.2002,447980.0
2020-08-06 10:00:00,49.33,49.41,49.18,49.34,355121.0,48.2197,48.2979,48.0731,48.2295,355121.0
2020-08-06 10:05:00,49.33,49.42,49.24,49.31,356062.0,48.2197,48.3077,48.1317,48.2002,356062.0
2020-08-06 10:10:00,49.32,49.43,49.21,49.21,349718.0,48.2099,48.3175,48.1024,48.1024,349718.0
2020-08-06 10:15:00,49.22,49.24,49.06,49.11,535219.0,48.1122,48.1317,47.9558,48.0047,535219.0
2020-08-06 10:20:00,49.1,49.18,48.83,48.95,1045272.0,47.9949,48.0731,47.731,47.8483,1045272.0
2020-08-06 10:25:00,48.95,49.1,48.94,49.04,427841.0,47.8483,47.9949,47.8385,47.9362,427841.0
2020-08-06 10:30:00,49.04,49.24,48.98,49.19,291561.0,47.9362,48.1317,47.8776,48.0829,291561.0
2020-08-06 10:35:00,49.17,49.35,49.17,49.24,387413.0,48.0633,48.2393,48.0633,48.1317,387413.0
2020-08-06 10:40:00,49.25,49.27,49.05,49.08,349015.0,48.1415,48.1611,47.946,47.9753,349015.0
2020-08-06 10:45:00,49.08,49.16,49.0,49.0,186470.0,47.9753,48.0535,47.8971,47.8971,186470.0
2020-08-06 10:50:00,49.01,49.01,48.9,48.94,312066.0,47.9069,47.9069,47.7994,47.8385,312066.0
2020-08-06 10:55:00,48.94,49.13,48.93,49.12,245518.0,47.8385,48.0242,47.8287,48.0144,245518.0
2020-08-06 11:00:00,49.11,49.16,49.0,49.05,213705.0,48.0047,48.0535,47.8971,47.946,213705.0
2020-08-06 11:05:00,49.05,49.09,48.93,48.99,205275.0,47.946,47.9851,47.8287,47.8874,205275.0
2020-08-06 11:10:00,49.01,49.04,48.88,48.89,246875.0,47.9069,47.9362,47.7798,47.7896,246875.0
2020-08-06 11:15:00,48.88,49.03,48.88,49.01,350031.0,47.7798,47.9265,47.7798,47.9069,350031.0
2020-08-06 11:20:00,49.02,49.06,48.89,48.94,232565.0,47.9167,47.9558,47.7896,47.8385,232565.0
2020-08-06 11:25:00,48.94,48.94,48.81,48.87,292538.0,47.8385,47.8385,47.7114,47.7701,292538.0
2020-08-06 11:30:00,48.86,48.92,48.82,48.89,242137.0,47.7603,47.8189,47.7212,47.7896,242137.0
2020-08-06 11:35:00,48.89,48.96,48.84,48.87,170284.0,47.7896,47.858,47.7407,47.7701,170284.0
2020-08-06 11:40:00,48.87,48.89,48.75,48.8,378046.0,47.7701,47.7896,47.6528,47.7016,378046.0
2020-08-06 11:45:00,48.8,48.86,48.8,48.85,133462.0,47.7016,47.7603,47.7016,47.7505,133462.0
2020-08-06 11:50:00,48.84,48.86,48.76,48.8,199781.0,47.7407,47.7603,47.6625,47.7016,199781.0
2020-08-06 11:55:00,48.8,48.81,48.7,48.77,269116.0,47.7016,47.7114,47.6039,47.6723,269116.0
2020-08-06 12:00:00,48.77,48.81,48.74,48.8,187194.0,47.6723,47.7114,47.643,47.7016,187194.0
2020-08-06 12:05:00,48.8,48.88,48.79,48.87,129282.0,47.7016,47.7798,47.6919,47.7701,129282.0
2020-08-06 12:10:00,48.87,48.88,48.8,48.83,160780.0,47.7701,47.7798,47.7016,47.731,160780.0
2020-08-06 12:15:00,48.83,48.83,48.75,48.76,249433.0,47.731,47.731,47.6528,47.6625,249433.0
2020-08-06 12:20:00,48.76,48.78,48.63,48.63,350139.0,47.6625,47.6821,47.5355,47.5355,350139.0
2020-08-06 12:25:00,48.64,48.66,48.51,48.52,441678.0,47.5452,47.5648,47.4182,47.4279,441678.0
2020-08-06 12:30:00,48.52,48.54,48.37,48.51,539469.0,47.4279,47.4475,47.2813,47.4182,539469.0
2020-08-06 12:35:00,48.51,48.63,48.44,48.52,276182.0,47.4182,47.5355,47.3497,47.4279,276182.0
2020-08-06 12:40:00,48.52,48.57,48.48,48.55,221759.0,47.4279,47.4768,47.3888,47.4573,221759.0
2020-08-06 12:45:00,48.55,48.56,48.48,48.53,230504.0,47.4573,47.467,47.3888,47.4377,230504.0
2020-08-06 12:50:00,48.53,48.56,48.48,48.49,200084.0,47.4377,47.467,47.3888,47.3986,200084.0
2020-08-06 12:55:00,48.49,48.52,48.46,48.5,307142.0,47.3986,47.4279,47.3693,47.4084,307142.0
2020-08-06 13:00:00,48.5,48.54,48.41,48.42,286599.0,47.4084,47.4475,47.3204,47.3302,286599.0
2020-08-06 13:05:00,48.43,48.43,48.32,48.37,613902.0,47.34,47.34,47.2324,47.2813,613902.0
2020-08-06 13:10:00,48.37,48.67,48.34,48.66,378068.0,47.2813,47.5746,47.252,47.5648,378068.0
2020-08-06 13:15:00,48.66,48.76,48.6,48.74,326945.0,47.5648,47.6625,47.5061,47.643,326945.0
2020-08-06 13:20:00,48.74,49.04,48.73,49.01,747762.0,47.643,47.9362,47.6332,47.9069,747762.0
2020-08-06 13:25:00,49.0,49.07,48.95,48.96,604047.0,47.8971,47.9656,47.8483,47.858,604047.0
2020-08-06 13:30:00,48.96,49.02,48.85,48.85,395338.0,47.858,47.9167,47.7505,47.7505,395338.0
2020-08-06 13:35:00,48.85,48.91,48.79,48.8,242310.0,47.7505,47.8092,47.6919,47.7016,242310.0
2020-08-06 13:40:00,48.81,48.87,48.78,48.81,174387.0,47.7114,47.7701,47.6821,47.7114,174387.0
2020-08-06 13:45:00,48.8,48.84,48.75,48.76,202213.0,47.7016,47.7407,47.6528,47.6625,202213.0
2020-08-06 13:50:00,48.75,48.8,48.75,48.79,239472.0,47.6528,47.7016,47.6528,47.6919,239472.0
2020-08-06 13:55:00,48.78,48.85,48.76,48.77,236443.0,47.6821,47.7505,47.6625,47.6723,236443.0
2020-08-06 14:00:00,48.77,48.99,48.76,48.98,162768.0,47.6723,47.8874,47.6625,47.8776,162768.0
2020-08-06 14:05:00,48.98,49.11,48.97,49.09,148695.0,47.8776,48.0047,47.8678,47.9851,148695.0
2020-08-06 14:10:00,49.09,49.18,49.04,49.18,182640.0,47.9851,48.0731,47.9362,48.0731,182640.0
2020-08-06 14:15:00,49.18,49.23,49.1,49.12,380827.0,48.0731,48.122,47.9949,48.0144,380827.0
2020-08-06 14:20:00,49.13,49.22,49.12,49.19,203282.0,48.0242,48.1122,48.0144,48.0829,203282.0
2020-08-06 14:25:00,49.19,49.26,49.17,49.2,179471.0,48.0829,48.1513,48.0633,48.0926,179471.0
2020-08-06 14:30:00,49.21,49.27,49.15,49.15,197131.0,48.1024,48.1611,48.0438,48.0438,197131.0
2020-08-06 14:35:00,49.16,49.16,49.02,49.03,247819.0,48.0535,48.0535,47.9167,47.9265,247819.0
2020-08-06 14:40:00,49.03,49.13,49.0,49.06,232923.0,47.9265,48.0242,47.8971,47.9558,232923.0
2020-08-06 14:45:00,49.05,49.05,48.97,48.99,208809.0,47.946,47.946,47.8678,47.8874,208809.0
2020-08-06 14:50:00,48.99,49.01,48.91,48.91,256104.0,47.8874,47.9069,47.8092,47.8092,256104.0
2020-08-06 14:55:00,48.91,48.92,48.85,48.86,137669.0,47.8092,47.8189,47.7505,47.7603,137669.0
2020-08-06 15:00:00,48.86,48.9,48.84,48.88,296623.0,47.7603,47.7994,47.7407,47.7798,296623.0
2020-08-06 15:05:00,48.89,48.89,48.8,48.82,167660.0,47.7896,47.7896,47.7016,47.7212,167660.0
2020-08-06 15:10:00,48.81,48.84,48.73,48.73,222168.0,47.7114,47.7407,47.6332,47.6332,222168.0
2020-08-06 15:15:00,48.74,48.79,48.68,48.71,271020.0,47.643,47.6919,47.5843,47.6137,271020.0
2020-08-06 15:20:00,48.71,48.74,48.62,48.65,446246.0,47.6137,47.643,47.5257,47.555,446246.0
2020-08-06 15:25:00,48.65,48.68,48.61,48.64,278349.0,47.555,47.5843,47.5159,47.5452,278349.0
2020-08-06 15:30:00,48.64,48.68,48.59,48.63,366575.0,47.5452,47.5843,47.4964,47.5355,366575.0
2020-08-06 15:35:00,48.63,48.79,48.61,48.66,355546.0,47.5355,47.6919,47.5159,47.5648,355546.0
2020-08-06 15:40:00,48.66,48.7,48.62,48.7,301274.0,47.5648,47.6039,47.5257,47.6039,301274.0
2020-08-06 15:45:00,48.7,48.74,48.66,48.7,380824.0,47.6039,47.643,47.5648,47.6039,380824.0
2020-08-06 15:50:00,48.7,48.75,48.66,48.69,708255.0,47.6039,47.6528,47.5648,47.5941,708255.0
2020-08-06 15:55:00,48.69,48.71,48.6,48.7,1085810.0,47.5941,47.6137,47.5061,47.6039,1085810.0
2020-08-07 09:30:00,48.69,49.08,48.58,48.87,752445.0,47.5941,47.9753,47.4866,47.7701,752445.0
2020-08-07 09:35:00,48.89,49.03,48.74,48.91,350472.0,47.7896,47.9265,47.643,47.8092,350472.0
2020-08-07 09:40:00,48.91,48.98,48.79,48.93,295212.0,47.8092,47.8776,47.6919,47.8287,295212.0
2020-08-07 09:45:00,48.91,49.14,48.89,49.11,343734.0,47.8092,48.034,47.7896,48.0047,343734.0
2020-08-07 09:50:00,49.13,49.17,48.95,49.0,238329.0,48.0242,48.0633,47.8483,47.8971,238329.0
2020-08-07 09:55:00,49.0,49.05,48.91,49.04,224403.0,47.8971,47.946,47.8092,47.9362,224403.0
2020-08-07 10:00:00,49.03,49.18,49.02,49.15,200457.0,47.9265,48.0731,47.9167,48.0438,200457.0
2020-08-07 10:05:00,49.15,49.16,49.01,49.05,148007.0,48.0438,48.0535,47.9069,47.946,148007.0
2020-08-07 10:10:00,49.05,49.15,49.03,49.07,131000.0,47.946,48.0438,47.9265,47.9656,131000.0
2020-08-07 10:15:00,49.06,49.09,48.82,48.85,179727.0,47.9558,47.9851,47.7212,47.7505,179727.0
2020-08-07 10:20:00,48.84,48.94,48.81,48.94,154080.0,47.7407,47.8385,47.7114,47.8385,154080.0
2020-08-07 10:25:00,48.95,48.99,48.84,48.89,95485.0,47.8483,47.8874,47.7407,47.7896,95485.0
2020-08-07 10:30:00,48.91,49.01,48.86,49.0,104132.0,47.8092,47.9069,47.7603,47.8971,104132.0
2020-08-07 10:35:00,48.99,49.06,48.9,48.93,118939.0,47.8874,47.9558,47.7994,47.8287,118939.0
2020-08-07 10:40:00,48.94,48.94,48.85,48.86,73515.0,47.8385,47.8385,47.7505,47.7603,73515.0
2020-08-07 10:45:00,48.85,48.9,48.81,48.81,65637.0,47.7505,47.7994,47.7114,47.7114,65637.0
2020-08-07 10:50:00,48.82,48.91,48.79,48.84,137910.0,47.7212,47.8092,47.6919,47.7407,137910.0
2020-08-07 10:55:00,48.84,48.86,48.7,48.75,173210.0,47.7407,47.7603,47.6039,47.6528,173210.0
2020-08-07 11:00:00,48.75,48.76,48.6,48.62,127949.0,47.6528,47.6625,47.5061,47.5257,127949.0
2020-08-07 11:05:00,48.63,48.75,48.62,48.7,103208.0,47.5355,47.6528,47.5257,47.6039,103208.0
2020-08-07 11:10:00,48.71,48.76,48.65,48.66,107882.0,47.6137,47.6625,47.555,47.5648,107882.0
2020-08-07 11:15:00,48.67,48.72,48.63,48.71,76270.0,47.5746,47.6234,47.5355,47.6137,76270.0
2020-08-07 11:20:00,48.71,48.74,48.67,48.7,77928.0,47.6137,47.643,47.5746,47.6039,77928.0
2020-08-07 11:25:00,48.7,48.71,48.63,48.67,103593.0,47.6039,47.6137,47.5355,47.5746,103593.0
2020-08-07 11:30:00,48.66,48.75,48.65,48.75,78289.0,47.5648,47.6528,47.555,47.6528,78289.0
2020-08-07 11:35:00,48.75,48.79,48.69,48.76,70407.0,47.6528,47.6919,47.5941,47.6625,70407.0
2020-08-07 11:40:00,48.76,48.82,48.73,48.78,50720.0,47.6625,47.7212,47.6332,47.6821,50720.0
2020-08-07 11:45:00,48.79,48.8,48.71,48.73,52841.0,47.6919,47.7016,47.6137,47.6332,52841.0
2020-08-07 11:50:00,48.73,48.74,48.62,48.64,88053.0,47.6332,47.643,47.5257,47.5452,88053.0
2020-08-07 11:55:00,48.63,48.64,48.52,48.53,118472.0,47.5355,47.5452,47.4279,47.4377,118472.0
2020-08-07 12:00:00,48.53,48.55,48.48,48.51,130076.0,47.4377,47.4573,47.3888,47.4182,130076.0
2020-08-07 12:05:00,48.52,48.64,48.51,48.64,79462.0,47.4279,47.5452,47.4182,47.5452,79462.0
2020-08-07 12:10:00,48.63,48.71,48.63,48.71,59738.0,47.5355,47.6137,47.5355,47.6137,59738.0
2020-08-07 12:15:00,48.7,48.72,48.65,48.69,69983.0,47.6039,47.6234,47.555,47.5941,69983.0
2020-08-07 12:20:00,48.69,48.78,48.67,48.71,92713.0,47.5941,47.6821,47.5746,47.6137,92713.0
2020-08-07 12:25:00,48.71,48.72,48.64,48.65,81646.0,47.6137,47.6234,47.5452,47.555,81646.0
2020-08-07 12:30:00,48.65,48.7,48.62,48.7,43663.0,47.555,47.6039,47.5257,47.6039,43663.0
2020-08-07 12:35:00,48.7,48.72,48.62,48.65,52848.0,47.6039,47.6234,47.5257,47.555,52848.0
2020-08-07 12:40:00,48.64,48.66,48.52,48.57,192795.0,47.5452,47.5648,47.4279,47.4768,192795.0
2020-08-07 12:45:00,48.56,48.6,48.47,48.48,150101.0,47.467,47.5061,47.3791,47.3888,150101.0
2020-08-07 12:50:00,48.47,48.51,48.39,48.41,143740.0,47.3791,47.4182,47.3009,47.3204,143740.0
2020-08-07 12:55:00,48.41,48.47,48.39,48.43,118987.0,47.3204,47.3791,47.3009,47.34,118987.0
2020-08-07 13:00:00,48.42,48.44,48.35,48.37,145380.0,47.3302,47.3497,47.2618,47.2813,145380.0
2020-08-07 13:05:00,48.37,48.4,48.27,48.27,122627.0,47.2813,47.3106,47.1836,47.1836,122627.0
2020-08-07 13:10:00,48.27,48.3,48.1,48.11,316420.0,47.1836,47.2129,47.0174,47.0272,316420.0
2020-08-07 13:15:00,48.12,48.3,48.05,48.23,237078.0,47.0369,47.2129,46.9685,47.1445,237078.0
2020-08-07 13:20:00,48.23,48.26,48.17,48.21,76013.0,47.1445,47.1738,47.0858,47.1249,76013.0
2020-08-07 13:25:00,48.21,48.29,48.17,48.27,77420.0,47.1249,47.2031,47.0858,47.1836,77420.0
2020-08-07 13:30:00,48.26,48.34,48.23,48.31,89366.0,47.1738,47.252,47.1445,47.2227,89366.0
2020-08-07 13:35:00,48.31,48.36,48.3,48.34,55643.0,47.2227,47.2715,47.2129,47.252,55643.0
2020-08-07 13:40:00,48.33,48.34,48.29,48.32,82230.0,47.2422,47.252,47.2031,47.2324,82230.0
2020-08-07 13:45:00,48.32,48.34,48.2,48.21,107255.0,47.2324,47.252,47.1151,47.1249,107255.0
2020-08-07 13:50:00,48.22,48.26,48.18,48.22,84337.0,47.1347,47.1738,47.0956,47.1347,84337.0
2020-08-07 13:55:00,48.23,48.29,48.23,48.27,63724.0,47.1445,47.2031,47.1445,47.1836,63724.0
2020-08-07 14:00:00,48.28,48.38,48.27,48.34,94810.0,47.1933,47.2911,47.1836,47.252,94810.0
2020-08-07 14:05:00,48.35,48.35,48.17,48.21,137006.0,47.2618,47.2618,47.0858,47.1249,137006.0
2020-08-07 14:10:00,48.22,48.38,48.2,48.35,106185.0,47.1347,47.2911,47.1151,47.2618,106185.0
2020-08-07 14:15:00,48.34,48.36,48.24,48.24,82600.0,47.252,47.2715,47.1542,47.1542,82600.0
2020-08-07 14:20:00,48.23,48.29,48.17,48.23,111643.0,47.1445,47.2031,47.0858,47.1445,111643.0
2020-08-07 14:25:00,48.23,48.26,48.21,48.22,64816.0,47.1445,47.1738,47.1249,47.1347,64816.0
2020-08-07 14:30:00,48.21,48.26,48.17,48.26,142315.0,47.1249,47.1738,47.0858,47.1738,142315.0
2020-08-07 14:35:00,48.25,48.35,48.25,48.3,82498.0,47.164,47.2618,47.164,47.2129,82498.0
2020-08-07 14:40:00,48.31,48.31,48.16,48.19,71713.0,47.2227,47.2227,47.076,47.1054,71713.0
2020-08-07 14:45:00,48.19,48.3,48.17,48.24,111118.0,47.1054,47.2129,47.0858,47.1542,111118.0
2020-08-07 14:50:00,48.25,48.3,48.21,48.23,77442.0,47.164,47.2129,47.1249,47.1445,77442.0
2020-08-07 14:55:00,48.23,48.3,48.23,48.3,50490.0,47.1445,47.2129,47.1445,47.2129,50490.0
2020-08-07 15:00:00,48.29,48.43,48.27,48.42,116066.0,47.2031,47.34,47.1836,47.3302,116066.0
2020-08-07 15:05:00,48.42,48.45,48.35,48.44,104480.0,47.3302,47.3595,47.2618,47.3497,104480.0
2020-08-07 15:10:00,48.44,48.46,48.3,48.33,191226.0,47.3497,47.3693,47.2129,47.2422,191226.0
2020-08-07 15:15:00,48.33,48.44,48.32,48.43,67780.0,47.2422,47.3497,47.2324,47.34,67780.0
2020-08-07 15:20:00,48.44,48.5,48.41,48.48,151840.0,47.3497,47.4084,47.3204,47.3888,151840.0
2020-08-07 15:25:00,48.48,48.52,48.37,48.38,126262.0,47.3888,47.4279,47.2813,47.2911,126262.0
2020-08-07 15:30:00,48.38,48.48,48.38,48.42,136046.0,47.2911,47.3888,47.2911,47.3302,136046.0
2020-08-07 15:35:00,48.42,48.5,48.41,48.5,114266.0,47.3302,47.4084,47.3204,47.4084,114266.0
2020-08-07 15:40:00,48.49,48.57,48.48,48.56,188781.0,47.3986,47.4768,47.3888,47.467,188781.0
2020-08-07 15:45:00,48.57,48.61,48.55,48.56,204865.0,47.4768,47.5159,47.4573,47.467,204865.0
2020-08-07 15:50:00,48.56,48.65,48.5,48.65,396637.0,47.467,47.555,47.4084,47.555,396637.0
2020-08-07 15:55:00,48.65,48.75,48.63,48.74,596772.0,47.555,47.6528,47.5355,47.643,596772.0
2020-08-10 09:30:00,48.83,49.09,48.8,48.82,617411.0,47.731,47.9851,47.7016,47.7212,617411.0
2020-08-10 09:35:00,48.82,48.82,48.5,48.52,293006.0,47.7212,47.7212,47.4084,47.4279,293006.0
2020-08-10 09:40:00,48.52,48.88,48.5,48.71,530625.0,47.4279,47.7798,47.4084,47.6137,530625.0
2020-08-10 09:45:00,48.71,49.12,48.6,49.0,434010.0,47.6137,48.0144,47.5061,47.8971,434010.0
2020-08-10 09:50:00,49.0,49.02,48.81,48.84,270100.0,47.8971,47.9167,47.7114,47.7407,270100.0
2020-08-10 09:55:00,48.85,48.9,48.68,48.89,299314.0,47.7505,47.7994,47.5843,47.7896,299314.0
2020-08-10 10:00:00,48.89,48.99,48.83,48.88,198188.0,47.7896,47.8874,47.731,47.7798,198188.0
2020-08-10 10:05:00,48.89,48.97,48.8,48.88,183997.0,47.7896,47.8678,47.7016,47.7798,183997.0
2020-08-10 10:10:00,48.87,48.95,48.8,48.82,138992.0,47.7701,47.8483,47.7016,47.7212,138992.0
2020-08-10 10:15:00,48.82,48.97,48.82,48.93,178725.0,47.7212,47.8678,47.7212,47.8287,178725.0
2020-08-10 10:20:00,48.93,48.98,48.88,48.97,137580.0,47.8287,47.8776,47.7798,47.8678,137580.0
2020-08-10 10:25:00,48.98,49.11,48.95,49.05,275349.0,47.8776,48.0047,47.8483,47.946,275349.0
2020-08-10 10:30:00,49.05,49.06,48.95,48.98,182926.0,47.946,47.9558,47.8483,47.8776,182926.0
2020-08-10 10:35:00,48.99,49.03,48.89,48.89,187677.0,47.8874,47.9265,47.7896,47.7896,187677.0
2020-08-10 10:40:00,48.9,48.91,48.72,48.74,229563.0,47.7994,47.8092,47.6234,47.643,229563.0
2020-08-10 10:45:00,48.74,48.78,48.63,48.66,186930.0,47.643,47.6821,47.5355,47.5648,186930.0
2020-08-10 10:50:00,48.65,48.68,48.45,48.47,345778.0,47.555,47.5843,47.3595,47.3791,345778.0
2020-08-10 10:55:00,48.48,48.51,48.27,48.32,436546.0,47.3888,47.4182,47.1836,47.2324,436546.0
2020-08-10 11:00:00,48.31,48.44,48.26,48.42,211026.0,47.2227,47.3497,47.1738,47.3302,211026.0
2020-08-10 11:05:00,48.42,48.61,48.39,48.59,237596.0,47.3302,47.5159,47.3009,47.4964,237596.0
2020-08-10 11:10:00,48.59,48.65,48.57,48.64,136333.0,47.4964,47.555,47.4768,47.5452,136333.0
2020-08-10 11:15:00,48.64,48.68,48.57,48.65,94730.0,47.5452,47.5843,47.4768,47.555,94730.0
2020-08-10 11:20:00,48.65,48.7,48.62,48.67,77465.0,47.555,47.6039,47.5257,47.5746,77465.0
2020-08-10 11:25:00,48.66,48.8,48.64,48.79,100245.0,47.5648,47.7016,47.5452,47.6919,100245.0
2020-08-10 11:30:00,48.79,48.86,48.74,48.84,94640.0,47.6919,47.7603,47.643,47.7407,94640.0
2020-08-10 11:35:00,48.85,48.9,48.84,48.9,122984.0,47.7505,47.7994,47.7407,47.7994,122984.0
2020-08-10 11:40:00,48.9,48.95,48.86,48.89,123763.0,47.7994,47.8483,47.7603,47.7896,123763.0
2020-08-10 11:45:00,48.89,48.94,48.82,48.88,78160.0,47.7896,47.8385,47.7212,47.7798,78160.0
2020-08-10 11:50:00,48.89,49.04,48.89,49.02,146903.0,47.7896,47.9362,47.7896,47.9167,146903.0
2020-08-10 11:55:00,49.02,49.1,48.98,49.09,189275.0,47.9167,47.9949,47.8776,47.9851,189275.0
2020-08-10 12:00:00,49.1,49.17,49.06,49.07,216902.0,47.9949,48.0633,47.9558,47.9656,216902.0
2020-08-10 12:05:00,49.08,49.12,49.06,49.11,49946.0,47.9753,48.0144,47.9558,48.0047,49946.0
2020-08-10 12:10:00,49.11,49.14,49.07,49.11,90890.0,48.0047,48.034,47.9656,48.0047,90890.0
2020-08-10 12:15:00,49.1,49.27,49.1,49.23,224493.0,47.9949,48.1611,47.9949,48.122,224493.0
2020-08-10 12:20:00,49.22,49.29,49.1,49.13,153413.0,48.1122,48.1806,47.9949,48.0242,153413.0
2020-08-10 12:25:00,49.13,49.2,49.1,49.12,101070.0,48.0242,48.0926,47.9949,48.0144,101070.0
2020-08-10 12:30:00,49.11,49.19,49.1,49.18,82256.0,48.0047,48.0829,47.9949,48.0731,82256.0
2020-08-10 12:35:00,49.19,49.28,49.18,49.24,143381.0,48.0829,48.1708,48.0731,48.1317,143381.0
2020-08-10 12:40:00,49.24,49.3,49.21,49.3,102240.0,48.1317,48.1904,48.1024,48.1904,102240.0
2020-08-10 12:45:00,49.3,49.32,49.27,49.3,76722.0,48.1904,48.2099,48.1611,48.1904,76722.0
2020-08-10 12:50:00,49.31,49.39,49.28,49.36,111756.0,48.2002,48.2784,48.1708,48.249,111756.0
2020-08-10 12:55:00,49.36,49.4,49.35,49.37,80256.0,48.249,48.2881,48.2393,48.2588,80256.0
2020-08-10 13:00:00,49.38,49.48,49.36,49.48,105692.0,48.2686,48.3663,48.249,48.3663,105692.0
2020-08-10 13:05:00,49.48,49.63,49.47,49.63,262891.0,48.3663,48.513,48.3566,48.513,262891.0
2020-08-10 13:10:00,49.63,49.67,49.52,49.54,201796.0,48.513,48.5521,48.4054,48.425,201796.0
2020-08-10 13:15:00,49.54,49.57,49.45,49.5,155995.0,48.425,48.4543,48.337,48.3859,155995.0
2020-08-10 13:20:00,49.5,49.5,49.42,49.43,82203.0,48.3859,48.3859,48.3077,48.3175,82203.0
2020-08-10 13:25:00,49.43,49.43,49.35,49.41,113950.0,48.3175,48.3175,48.2393,48.2979,113950.0
2020-08-10 13:30:00,49.41,49.46,49.41,49.44,62383.0,48.2979,48.3468,48.2979,48.3272,62383.0
2020-08-10 13:35:00,49.44,49.5,49.42,49.46,56113.0,48.3272,48.3859,48.3077,48.3468,56113.0
2020-08-10 13:40:00,49.46,49.46,49.41,49.42,31723.0,48.3468,48.3468,48.2979,48.3077,31723.0
2020-08-10 13:45:00,49.43,49.43,49.31,49.32,57378.0,48.3175,48.3175,48.2002,48.2099,57378.0
2020-08-10 13:50:00,49.32,49.35,49.31,49.34,40417.0,48.2099,48.2393,48.2002,48.2295,40417.0
2020-08-10 13:55:00,49.34,49.35,49.22,49.26,93290.0,48.2295,48.2393,48.1122,48.1513,93290.0
2020-08-10 14:00:00,49.26,49.35,49.24,49.33,78947.0,48.1513,48.2393,48.1317,48.2197,78947.0
2020-08-10 14:05:00,49.33,49.36,49.32,49.33,77099.0,48.2197,48.249,48.2099,48.2197,77099.0
2020-08-10 14:10:00,49.33,49.33,49.26,49.31,93725.0,48.2197,48.2197,48.1513,48.2002,93725.0
2020-08-10 14:15:00,49.3,49.35,49.27,49.33,77137.0,48.1904,48.2393,48.1611,48.2197,77137.0
2020-08-10 14:20:00,49.34,49.39,49.29,49.38,97065.0,48.2295,48.2784,48.1806,48.2686,97065.0
2020-08-10 14:25:00,49.38,49.42,49.35,49.41,59295.0,48.2686,48.3077,48.2393,48.2979,59295.0
2020-08-10 14:30:00,49.42,49.42,49.31,49.36,73338.0,48.3077,48.3077,48.2002,48.249,73338.0
2020-08-10 14:35:00,49.36,49.39,49.34,49.35,58508.0,48.249,48.2784,48.2295,48.2393,58508.0
2020-08-10 14:40:00,49.34,49.38,49.34,49.36,33022.0,48.2295,48.2686,48.2295,48.249,33022.0
2020-08-10 14:45:00,49.36,49.36,49.27,49.34,89695.0,48.249,48.249,48.1611,48.2295,89695.0
2020-08-10 14:50:00,49.33,49.44,49.33,49.42,58399.0,48.2197,48.3272,48.2197,48.3077,58399.0
2020-08-10 14:55:00,49.43,49.45,49.39,49.41,138564.0,48.3175,48.337,48.2784,48.2979,138564.0
2020-08-10 15:00:00,49.41,49.42,49.34,49.36,79421.0,48.2979,48.3077,48.2295,48.249,79421.0
2020-08-10 15:05:00,49.35,49.38,49.34,49.35,90441.0,48.2393,48.2686,48.2295,48.2393,90441.0
2020-08-10 15:10:00,49.35,49.38,49.3,49.32,63301.0,48.2393,48.2686,48.1904,48.2099,63301.0
2020-08-10 15:15:00,49.32,49.33,49.2,49.23,134831.0,48.2099,48.2197,48.0926,48.122,134831.0
2020-08-10 15:20:00,49.23,49.27,49.2,49.24,104393.0,48.122,48.1611,48.0926,48.1317,104393.0
2020-08-10 15:25:00,49.23,49.26,49.15,49.18,113243.0,48.122,48.1513,48.0438,48.0731,113243.0
2020-08-10 15:30:00,49.18,49.23,49.17,49.2,120793.0,48.0731,48.122,48.0633,48.0926,120793.0
2020-08-10 15:35:00,49.2,49.25,49.17,49.19,130999.0,48.0926,48.1415,48.0633,48.0829,130999.0
2020-08-10 15:40:00,49.21,49.21,49.1,49.12,162953.0,48.1024,48.1024,47.9949,48.0144,162953.0
2020-08-10 15:45:00,49.12,49.12,49.04,49.05,304018.0,48.0144,48.0144,47.9362,47.946,304018.0
2020-08-10 15:50:00,49.04,49.14,49.03,49.13,660306.0,47.9362,48.034,47.9265,48.0242,660306.0
2020-08-10 15:55:00,49.13,49.16,49.02,49.14,705301.0,48.0242,48.0535,47.9167,48.034,705301.0
2020-08-11 09:30:00,48.99,49.14,48.88,49.08,622355.0,47.8874,48.034,47.7798,47.9753,622355.0
2020-08-11 09:35:00,49.08,49.24,49.04,49.16,452318.0,47.9753,48.1317,47.9362,48.0535,452318.0
2020-08-11 09:40:00,49.16,49.44,49.11,49.4,421437.0,48.0535,48.3272,48.0047,48.2881,421437.0
2020-08-11 09:45:00,49.41,49.74,49.4,49.53,831649.0,48.2979,48.6205,48.2881,48.4152,831649.0
2020-08-11 09:50:00,49.54,49.62,49.33,49.35,305064.0,48.425,48.5032,48.2197,48.2393,305064.0
2020-08-11 09:55:00,49.36,49.47,49.23,49.27,271685.0,48.249,48.3566,48.122,48.1611,271685.0
2020-08-11 10:00:00,49.25,49.29,49.11,49.15,384441.0,48.1415,48.1806,48.0047,48.0438,384441.0
2020-08-11 10:05:00,49.14,49.22,48.95,48.97,287385.0,48.034,48.1122,47.8483,47.8678,287385.0
2020-08-11 10:10:00,48.98,49.06,48.9,49.0,287363.0,47.8776,47.9558,47.7994,47.8971,287363.0
2020-08-11 10:15:00,49.0,49.07,48.97,49.02,289239.0,47.8971,47.9656,47.8678,47.9167,289239.0
2020-08-11 10:20:00,49.01,49.06,48.91,49.04,219831.0,47.9069,47.9558,47.8092,47.9362,219831.0
2020-08-11 10:25:00,49.03,49.06,48.97,49.03,138051.0,47.9265,47.9558,47.8678,47.9265,138051.0
2020-08-11 10:30:00,49.03,49.06,48.91,48.99,163970.0,47.9265,47.9558,47.8092,47.8874,163970.0
2020-08-11 10:35:00,48.99,49.11,48.96,49.08,185173.0,47.8874,48.0047,47.858,47.9753,185173.0
2020-08-11 10:40:00,49.08,49.09,48.97,49.04,123513.0,47.9753,47.9851,47.8678,47.9362,123513.0
2020-08-11 10:45:00,49.04,49.06,49.0,49.04,145047.0,47.9362,47.9558,47.8971,47.9362,145047.0
2020-08-11 10:50:00,49.05,49.11,49.04,49.04,196289.0,47.946,48.0047,47.9362,47.9362,196289.0
2020-08-11 10:55:00,49.04,49.05,48.96,48.98,328097.0,47.9362,47.946,47.858,47.8776,328097.0
2020-08-11 11:00:00,48.98,49.04,48.96,49.0,145799.0,47.8776,47.9362,47.858,47.8971,145799.0
2020-08-11 11:05:00,49.01,49.02,48.9,48.93,204759.0,47.9069,47.9167,47.7994,47.8287,204759.0
2020-08-11 11:10:00,48.92,48.97,48.85,48.9,239200.0,47.8189,47.8678,47.7505,47.7994,239200.0
2020-08-11 11:15:00,48.89,48.89,48.74,48.8,273011.0,47.7896,47.7896,47.643,47.7016,273011.0
2020-08-11 11:20:00,48.8,48.85,48.75,48.78,129013.0,47.7016,47.7505,47.6528,47.6821,129013.0
2020-08-11 11:25:00,48.78,48.81,48.72,48.77,122752.0,47.6821,47.7114,47.6234,47.6723,122752.0
2020-08-11 11:30:00,48.78,48.78,48.61,48.65,173672.0,47.6821,47.6821,47.5159,47.555,173672.0
2020-08-11 11:35:00,48.65,48.72,48.64,48.72,140877.0,47.555,47.6234,47.5452,47.6234,140877.0
2020-08-11 11:40:00,48.72,48.74,48.68,48.69,94633.0,47.6234,47.643,47.5843,47.5941,94633.0
2020-08-11 11:45:00,48.68,48.69,48.59,48.68,136400.0,47.5843,47.5941,47.4964,47.5843,136400.0
2020-08-11 11:50:00,48.68,48.68,48.51,48.54,169317.0,47.5843,47.5843,47.4182,47.4475,169317.0
2020-08-11 11:55:00,48.53,48.56,48.47,48.48,295442.0,47.4377,47.467,47.3791,47.3888,295442.0
2020-08-11 12:00:00,48.48,48.56,48.47,48.55,268890.0,47.3888,47.467,47.3791,47.4573,268890.0
2020-08-11 12:05:00,48.55,48.65,48.54,48.63,113159.0,47.4573,47.555,47.4475,47.5355,113159.0
2020-08-11 12:10:00,48.63,48.74,48.62,48.73,209113.0,47.5355,47.643,47.5257,47.6332,209113.0
2020-08-11 12:15:00,48.73,48.78,48.7,48.76,179296.0,47.6332,47.6821,47.6039,47.6625,179296.0
2020-08-11 12:20:00,48.76,48.76,48.69,48.72,134711.0,47.6625,47.6625,47.5941,47.6234,134711.0
2020-08-11 12:25:00,48.72,48.72,48.64,48.64,97965.0,47.6234,47.6234,47.5452,47.5452,97965.0
2020-08-11 12:30:00,48.64,48.67,48.59,48.65,92696.0,47.5452,47.5746,47.4964,47.555,92696.0
2020-08-11 12:35:00,48.66,48.72,48.62,48.72,144219.0,47.5648,47.6234,47.5257,47.6234,144219.0
2020-08-11 12:40:00,48.72,48.85,48.71,48.85,97887.0,47.6234,47.7505,47.6137,47.7505,97887.0
2020-08-11 12:45:00,48.84,48.88,48.81,48.85,102665.0,47.7407,47.7798,47.7114,47.7505,102665.0
2020-08-11 12:50:00,48.85,48.88,48.81,48.83,72492.0,47.7505,47.7798,47.7114,47.731,72492.0
2020-08-11 12:55:00,48.83,48.86,48.79,48.84,85000.0,47.731,47.7603,47.6919,47.7407,85000.0
2020-08-11 13:00:00,48.84,48.87,48.78,48.83,171294.0,47.7407,47.7701,47.6821,47.731,171294.0
2020-08-11 13:05:00,48.84,48.91,48.83,48.85,96239.0,47.7407,47.8092,47.731,47.7505,96239.0
2020-08-11 13:10:00,48.85,48.89,48.82,48.83,34841.0,47.7505,47.7896,47.7212,47.731,34841.0
2020-08-11 13:15:00,48.84,48.87,48.79,48.87,98345.0,47.7407,47.7701,47.6919,47.7701,98345.0
2020-08-11 13:20:00,48.86,48.91,48.8,48.91,204985.0,47.7603,47.8092,47.7016,47.8092,204985.0
2020-08-11 13:25:00,48.91,48.92,48.81,48.82,300219.0,47.8092,47.8189,47.7114,47.7212,300219.0
2020-08-11 13:30:00,48.82,48.82,48.73,48.79,106696.0,47.7212,47.7212,47.6332,47.6919,106696.0
2020-08-11 13:35:00,48.79,48.79,48.75,48.76,39132.0,47.6919,47.6919,47.6528,47.6625,39132.0
2020-08-11 13:40:00,48.76,48.77,48.73,48.76,56217.0,47.6625,47.6723,47.6332,47.6625,56217.0
2020-08-11 13:45:00,48.76,48.78,48.69,48.72,59763.0,47.6625,47.6821,47.5941,47.6234,59763.0
2020-08-11 13:50:00,48.72,48.74,48.7,48.73,69264.0,47.6234,47.643,47.6039,47.6332,69264.0
2020-08-11 13:55:00,48.73,48.8,48.71,48.77,45046.0,47.6332,47.7016,47.6137,47.6723,45046.0
2020-08-11 14:00:00,48.78,48.83,48.75,48.79,76529.0,47.6821,47.731,47.6528,47.6919,76529.0
2020-08-11 14:05:00,48.79,48.82,48.78,48.8,50397.0,47.6919,47.7212,47.6821,47.7016,50397.0
2020-08-11 14:10:00,48.8,48.8,48.66,48.69,160482.0,47.7016,47.7016,47.5648,47.5941,160482.0
2020-08-11 14:15:00,48.68,48.7,48.62,48.66,194112.0,47.5843,47.6039,47.5257,47.5648,194112.0
2020-08-11 14:20:00,48.65,48.65,48.57,48.59,154358.0,47.555,47.555,47.4768,47.4964,154358.0
2020-08-11 14:25:00,48.59,48.59,48.53,48.54,132755.0,47.4964,47.4964,47.4377,47.4475,132755.0
2020-08-11 14:30:00,48.53,48.62,48.5,48.59,227132.0,47.4377,47.5257,47.4084,47.4964,227132.0
2020-08-11 14:35:00,48.6,48.65,48.56,48.62,120549.0,47.5061,47.555,47.467,47.5257,120549.0
2020-08-11 14:40:00,48.62,48.68,48.6,48.63,107861.0,47.5257,47.5843,47.5061,47.5355,107861.0
2020-08-11 14:45:00,48.62,48.65,48.56,48.58,101248.0,47.5257,47.555,47.467,47.4866,101248.0
2020-08-11 14:50:00,48.57,48.66,48.54,48.65,67602.0,47.4768,47.5648,47.4475,47.555,67602.0
2020-08-11 14:55:00,48.64,48.67,48.62,48.63,44562.0,47.5452,47.5746,47.5257,47.5355,44562.0
2020-08-11 15:00:00,48.63,48.66,48.5,48.51,112246.0,47.5355,47.5648,47.4084,47.4182,112246.0
2020-08-11 15:05:00,48.51,48.56,48.46,48.51,155976.0,47.4182,47.467,47.3693,47.4182,155976.0
2020-08-11 15:10:00,48.5,48.59,48.48,48.48,199210.0,47.4084,47.4964,47.3888,47.3888,199210.0
2020-08-11 15:15:00,48.48,48.49,48.1,48.13,393797.0,47.3888,47.3986,47.0174,47.0467,393797.0
2020-08-11 15:20:00,48.13,48.2,47.97,47.99,496289.0,47.0467,47.1151,46.8903,46.9099,496289.0
2020-08-11 15:25:00,48.0,48.2,47.96,48.18,427563.0,46.9196,47.1151,46.8805,47.0956,427563.0
2020-08-11 15:30:00,48.18,48.18,47.98,47.99,303004.0,47.0956,47.0956,46.9001,46.9099,303004.0
2020-08-11 15:35:00,47.99,48.12,47.99,48.07,408954.0,46.9099,47.0369,46.9099,46.9881,408954.0
2020-08-11 15:40:00,48.08,48.12,47.99,48.09,304852.0,46.9978,47.0369,46.9099,47.0076,304852.0
2020-08-11 15:45:00,48.08,48.08,47.89,47.96,349645.0,46.9978,46.9978,46.8121,46.8805,349645.0
2020-08-11 15:50:00,47.95,47.95,47.64,47.65,726263.0,46.8708,46.8708,46.5677,46.5775,726263.0
2020-08-11 15:55:00,47.64,47.78,47.63,47.76,1012353.0,46.5677,46.7046,46.558,46.685,1012353.0
2020-08-12 09:30:00,48.37,48.42,48.12,48.21,671333.0,47.2813,47.3302,47.0369,47.1249,671333.0
2020-08-12 09:35:00,48.2,48.28,47.9,47.98,381941.0,47.1151,47.1933,46.8219,46.9001,381941.0
2020-08-12 09:40:00,47.97,48.01,47.8,47.87,262275.0,46.8903,46.9294,46.7241,46.7926,262275.0
2020-08-12 09:45:00,47.88,47.9,47.66,47.88,533103.0,46.8023,46.8219,46.5873,46.8023,533103.0
2020-08-12 09:50:00,47.88,47.96,47.81,47.93,393368.0,46.8023,46.8805,46.7339,46.8512,393368.0
2020-08-12 09:55:00,47.93,47.99,47.75,47.89,357566.0,46.8512,46.9099,46.6753,46.8121,357566.0
2020-08-12 10:00:00,47.89,48.03,47.7,48.0,471034.0,46.8121,46.949,46.6264,46.9196,471034.0
2020-08-12 10:05:00,47.99,48.11,47.97,48.09,379721.0,46.9099,47.0272,46.8903,47.0076,379721.0
2020-08-12 10:10:00,48.08,48.15,47.94,48.0,307353.0,46.9978,47.0663,46.861,46.9196,307353.0
2020-08-12 10:15:00,48.0,48.09,47.97,48.0,351659.0,46.9196,47.0076,46.8903,46.9196,351659.0
2020-08-12 10:20:00,48.0,48.04,47.96,48.02,235837.0,46.9196,46.9587,46.8805,46.9392,235837.0
2020-08-12 10:25:00,48.02,48.12,48.0,48.08,264424.0,46.9392,47.0369,46.9196,46.9978,264424.0
2020-08-12 10:30:00,48.08,48.14,48.05,48.08,148035.0,46.9978,47.0565,46.9685,46.9978,148035.0
2020-08-12 10:35:00,48.08,48.12,48.01,48.01,80687.0,46.9978,47.0369,46.9294,46.9294,80687.0
2020-08-12 10:40:00,48.02,48.05,47.92,47.95,176840.0,46.9392,46.9685,46.8414,46.8708,176840.0
2020-08-12 10:45:00,47.95,48.07,47.94,48.04,112015.0,46.8708,46.9881,46.861,46.9587,112015.0
2020-08-12 10:50:00,48.05,48.08,47.98,48.0,140692.0,46.9685,46.9978,46.9001,46.9196,140692.0
2020-08-12 10:55:00,47.99,48.08,47.97,48.06,141957.0,46.9099,46.9978,46.8903,46.9783,141957.0
2020-08-12 11:00:00,48.06,48.09,47.99,48.02,128571.0,46.9783,47.0076,46.9099,46.9392,128571.0
2020-08-12 11:05:00,48.02,48.05,47.93,48.0,127838.0,46.9392,46.9685,46.8512,46.9196,127838.0
2020-08-12 11:10:00,48.0,48.0,47.91,47.93,106218.0,46.9196,46.9196,46.8317,46.8512,106218.0
2020-08-12 11:15:00,47.93,47.97,47.91,47.96,67995.0,46.8512,46.8903,46.8317,46.8805,67995.0
2020-08-12 11:20:00,47.96,48.01,47.94,47.98,84042.0,46.8805,46.9294,46.861,46.9001,84042.0
2020-08-12 11:25:00,47.98,48.02,47.97,47.98,282248.0,46.9001,46.9392,46.8903,46.9001,282248.0
2020-08-12 11:30:00,47.99,48.04,47.94,47.96,121664.0,46.9099,46.9587,46.861,46.8805,121664.0
2020-08-12 11:35:00,47.96,48.0,47.93,47.97,126693.0,46.8805,46.9196,46.8512,46.8903,126693.0
2020-08-12 11:40:00,47.98,47.99,47.94,47.98,81327.0,46.9001,46.9099,46.861,46.9001,81327.0
2020-08-12 11:45:00,47.97,48.0,47.95,48.0,72231.0,46.8903,46.9196,46.8708,46.9196,72231.0
2020-08-12 11:50:00,48.0,48.03,47.97,48.0,307897.0,46.9196,46.949,46.8903,46.9196,307897.0
2020-08-12 11:55:00,48.01,48.13,47.99,48.09,235888.0,46.9294,47.0467,46.9099,47.0076,235888.0
2020-08-12 12:00:00,48.09,48.46,48.07,48.36,574433.0,47.0076,47.3693,46.9881,47.2715,574433.0
2020-08-12 12:05:00,48.35,48.48,48.33,48.41,205411.0,47.2618,47.3888,47.2422,47.3204,205411.0
2020-08-12 12:10:00,48.41,48.48,48.41,48.46,112808.0,47.3204,47.3888,47.3204,47.3693,112808.0
2020-08-12 12:15:00,48.47,48.47,48.34,48.35,121013.0,47.3791,47.3791,47.252,47.2618,121013.0
2020-08-12 12:20:00,48.35,48.56,48.35,48.55,178370.0,47.2618,47.467,47.2618,47.4573,178370.0
2020-08-12 12:25:00,48.55,48.57,48.49,48.49,118301.0,47.4573,47.4768,47.3986,47.3986,118301.0
2020-08-12 12:30:00,48.5,48.52,48.45,48.5,105650.0,47.4084,47.4279,47.3595,47.4084,105650.0
2020-08-12 12:35:00,48.5,48.61,48.47,48.61,143568.0,47.4084,47.5159,47.3791,47.5159,143568.0
2020-08-12 12:40:00,48.61,48.7,48.6,48.67,141762.0,47.5159,47.6039,47.5061,47.5746,141762.0
2020-08-12 12:45:00,48.67,48.73,48.56,48.57,136598.0,47.5746,47.6332,47.467,47.4768,136598.0
2020-08-12 12:50:00,48.57,48.59,48.52,48.54,77436.0,47.4768,47.4964,47.4279,47.4475,77436.0
2020-08-12 12:55:00,48.55,48.56,48.32,48.35,172865.0,47.4573,47.467,47.2324,47.2618,172865.0
2020-08-12 13:00:00,48.36,48.37,48.27,48.28,91217.0,47.2715,47.2813,47.1836,47.1933,91217.0
2020-08-12 13:05:00,48.28,48.31,48.25,48.28,82015.0,47.1933,47.2227,47.164,47.1933,82015.0
2020-08-12 13:10:00,48.28,48.4,48.25,48.39,88202.0,47.1933,47.3106,47.164,47.3009,88202.0
2020-08-12 13:15:00,48.38,48.39,48.3,48.36,73124.0,47.2911,47.3009,47.2129,47.2715,73124.0
2020-08-12 13:20:00,48.36,48.4,48.35,48.37,73866.0,47.2715,47.3106,47.2618,47.2813,73866.0
2020-08-12 13:25:00,48.37,48.4,48.26,48.28,88789.0,47.2813,47.3106,47.1738,47.1933,88789.0
2020-08-12 13:30:00,48.28,48.4,48.28,48.39,54713.0,47.1933,47.3106,47.1933,47.3009,54713.0
2020-08-12 13:35:00,48.39,48.47,48.36,48.47,49751.0,47.3009,47.3791,47.2715,47.3791,49751.0
2020-08-12 13:40:00,48.48,48.52,48.46,48.5,78469.0,47.3888,47.4279,47.3693,47.4084,78469.0
2020-08-12 13:45:00,48.51,48.55,48.48,48.49,71254.0,47.4182,47.4573,47.3888,47.3986,71254.0
2020-08-12 13:50:00,48.49,48.52,48.48,48.49,38034.0,47.3986,47.4279,47.3888,47.3986,38034.0
2020-08-12 13:55:00,48.49,48.57,48.49,48.56,125279.0,47.3986,47.4768,47.3986,47.467,125279.0
2020-08-12 14:00:00,48.57,48.65,48.56,48.61,133629.0,47.4768,47.555,47.467,47.5159,133629.0
2020-08-12 14:05:00,48.62,48.64,48.56,48.59,67433.0,47.5257,47.5452,47.467,47.4964,67433.0
2020-08-12 14:10:00,48.59,48.62,48.56,48.57,71961.0,47.4964,47.5257,47.467,47.4768,71961.0
2020-08-12 14:15:00,48.57,48.63,48.56,48.62,65749.0,47.4768,47.5355,47.467,47.5257,65749.0
2020-08-12 14:20:00,48.62,48.64,48.59,48.61,49509.0,47.5257,47.5452,47.4964,47.5159,49509.0
2020-08-12 14:25:00,48.6,48.6,48.48,48.48,93417.0,47.5061,47.5061,47.3888,47.3888,93417.0
2020-08-12 14:30:00,48.49,48.58,48.49,48.56,142699.0,47.3986,47.4866,47.3986,47.467,142699.0
2020-08-12 14:35:00,48.57,48.58,48.5,48.51,73234.0,47.4768,47.4866,47.4084,47.4182,73234.0
2020-08-12 14:40:00,48.52,48.53,48.47,48.5,92192.0,47.4279,47.4377,47.3791,47.4084,92192.0
2020-08-12 14:45:00,48.5,48.55,48.47,48.55,78457.0,47.4084,47.4573,47.3791,47.4573,78457.0
2020-08-12 14:50:00,48.55,48.57,48.5,48.52,54709.0,47.4573,47.4768,47.4084,47.4279,54709.0
2020-08-12 14:55:00,48.53,48.58,48.52,48.53,43219.0,47.4377,47.4866,47.4279,47.4377,43219.0
2020-08-12 15:00:00,48.54,48.58,48.52,48.54,49035.0,47.4475,47.4866,47.4279,47.4475,49035.0
2020-08-12 15:05:00,48.54,48.59,48.53,48.53,62175.0,47.4475,47.4964,47.4377,47.4377,62175.0
2020-08-12 15:10:00,48.53,48.65,48.52,48.65,104571.0,47.4377,47.555,47.4279,47.555,104571.0
2020-08-12 15:15:00,48.65,48.68,48.62,48.68,97410.0,47.555,47.5843,47.5257,47.5843,97410.0
2020-08-12 15:20:00,48.68,48.68,48.62,48.66,94005.0,47.5843,47.5843,47.5257,47.5648,94005.0
2020-08-12 15:25:00,48.66,48.66,48.57,48.57,81377.0,47.5648,47.5648,47.4768,47.4768,81377.0
2020-08-12 15:30:00,48.58,48.58,48.42,48.5,185963.0,47.4866,47.4866,47.3302,47.4084,185963.0
2020-08-12 15:35:00,48.5,48.5,48.39,48.5,199051.0,47.4084,47.4084,47.3009,47.4084,199051.0
2020-08-12 15:40:00,48.5,48.59,48.48,48.56,269914.0,47.4084,47.4964,47.3888,47.467,269914.0
2020-08-12 15:45:00,48.57,48.58,48.46,48.48,227625.0,47.4768,47.4866,47.3693,47.3888,227625.0
2020-08-12 15:50:00,48.49,48.65,48.47,48.59,448894.0,47.3986,47.555,47.3791,47.4964,448894.0
2020-08-12 15:55:00,48.59,48.63,48.45,48.47,913450.0,47.4964,47.5355,47.3595,47.3791,913450.0
2020-08-13 09:30:00,47.1,47.23,46.48,46.65,2173730.0,46.0399,46.167,45.4339,45.6,2173730.0
2020-08-13 09:35:00,46.66,46.99,46.66,46.83,1087992.0,45.6098,45.9324,45.6098,45.776,1087992.0
2020-08-13 09:40:00,46.84,47.01,46.65,47.0,1157573.0,45.7858,45.9519,45.6,45.9422,1157573.0
2020-08-13 09:45:00,47.0,47.17,46.81,46.83,880262.0,45.9422,46.1083,45.7564,45.776,880262.0
2020-08-13 09:50:00,46.84,47.0,46.8,46.86,586289.0,45.7858,45.9422,45.7467,45.8053,586289.0
2020-08-13 09:55:00,46.86,47.0,46.8,46.96,1167293.0,45.8053,45.9422,45.7467,45.9031,1167293.0
2020-08-13 10:00:00,46.96,46.96,46.69,46.83,720994.0,45.9031,45.9031,45.6391,45.776,720994.0
2020-08-13 10:05:00,46.83,46.83,46.69,46.73,319423.0,45.776,45.776,45.6391,45.6782,319423.0
2020-08-13 10:10:00,46.73,46.74,46.6,46.6,575100.0,45.6782,45.688,45.5512,45.5512,575100.0
2020-08-13 10:15:00,46.61,46.63,46.5,46.53,680017.0,45.5609,45.5805,45.4534,45.4827,680017.0
2020-08-13 10:20:00,46.53,46.64,46.39,46.61,801068.0,45.4827,45.5903,45.3459,45.5609,801068.0
2020-08-13 10:25:00,46.61,46.62,46.46,46.46,401348.0,45.5609,45.5707,45.4143,45.4143,401348.0
2020-08-13 10:30:00,46.46,46.52,46.31,46.34,676268.0,45.4143,45.473,45.2677,45.297,676268.0
2020-08-13 10:35:00,46.34,46.34,46.16,46.21,895131.0,45.297,45.297,45.1211,45.1699,895131.0
2020-08-13 10:40:00,46.21,46.37,46.2,46.3,594889.0,45.1699,45.3263,45.1602,45.2579,594889.0
2020-08-13 10:45:00,46.3,46.54,46.24,46.51,592669.0,45.2579,45.4925,45.1993,45.4632,592669.0
2020-08-13 10:50:00,46.5,46.54,46.44,46.52,319698.0,45.4534,45.4925,45.3948,45.473,319698.0
2020-08-13 10:55:00,46.53,46.63,46.46,46.48,366301.0,45.4827,45.5805,45.4143,45.4339,366301.0
2020-08-13 11:00:00,46.47,46.57,46.47,46.51,284805.0,45.4241,45.5218,45.4241,45.4632,284805.0
2020-08-13 11:05:00,46.51,46.67,46.5,46.54,325943.0,45.4632,45.6196,45.4534,45.4925,325943.0
2020-08-13 11:10:00,46.54,46.66,46.51,46.64,270013.0,45.4925,45.6098,45.4632,45.5903,270013.0
2020-08-13 11:15:00,46.64,46.81,46.6,46.74,457558.0,45.5903,45.7564,45.5512,45.688,457558.0
2020-08-13 11:20:00,46.74,46.75,46.62,46.65,280213.0,45.688,45.6978,45.5707,45.6,280213.0
2020-08-13 11:25:00,46.65,46.78,46.64,46.77,280657.0,45.6,45.7271,45.5903,45.7173,280657.0
2020-08-13 11:30:00,46.77,46.83,46.65,46.67,328011.0,45.7173,45.776,45.6,45.6196,328011.0
2020-08-13 11:35:00,46.67,46.8,46.67,46.76,293148.0,45.6196,45.7467,45.6196,45.7076,293148.0
2020-08-13 11:40:00,46.76,46.79,46.66,46.77,195196.0,45.7076,45.7369,45.6098,45.7173,195196.0
2020-08-13 11:45:00,46.77,46.81,46.75,46.78,170345.0,45.7173,45.7564,45.6978,45.7271,170345.0
2020-08-13 11:50:00,46.78,46.89,46.78,46.89,252730.0,45.7271,45.8346,45.7271,45.8346,252730.0
2020-08-13 11:55:00,46.89,46.92,46.79,46.91,330449.0,45.8346,45.864,45.7369,45.8542,330449.0
2020-08-13 12:00:00,46.91,46.94,46.87,46.93,176501.0,45.8542,45.8835,45.8151,45.8737,176501.0
2020-08-13 12:05:00,46.93,46.94,46.83,46.84,261476.0,45.8737,45.8835,45.776,45.7858,261476.0
2020-08-13 12:10:00,46.84,46.87,46.73,46.83,294544.0,45.7858,45.8151,45.6782,45.776,294544.0
2020-08-13 12:15:00,46.82,46.85,46.76,46.77,177873.0,45.7662,45.7955,45.7076,45.7173,177873.0
2020-08-13 12:20:00,46.76,46.8,46.51,46.57,587176.0,45.7076,45.7467,45.4632,45.5218,587176.0
2020-08-13 12:25:00,46.56,46.57,46.11,46.14,1525809.0,45.5121,45.5218,45.0722,45.1015,1525809.0
2020-08-13 12:30:00,46.14,46.24,46.02,46.18,1069132.0,45.1015,45.1993,44.9842,45.1406,1069132.0
2020-08-13 12:35:00,46.17,46.34,46.11,46.21,1173774.0,45.1308,45.297,45.0722,45.1699,1173774.0
2020-08-13 12:40:00,46.21,46.28,46.19,46.2,426055.0,45.1699,45.2384,45.1504,45.1602,426055.0
2020-08-13 12:45:00,46.2,46.28,46.18,46.26,229212.0,45.1602,45.2384,45.1406,45.2188,229212.0
2020-08-13 12:50:00,46.27,46.28,46.2,46.27,238883.0,45.2286,45.2384,45.1602,45.2286,238883.0
2020-08-13 12:55:00,46.27,46.4,46.27,46.36,259681.0,45.2286,45.3557,45.2286,45.3166,259681.0
2020-08-13 13:00:00,46.37,46.52,46.37,46.46,364293.0,45.3263,45.473,45.3263,45.4143,364293.0
2020-08-13 13:05:00,46.47,46.53,46.4,46.45,370693.0,45.4241,45.4827,45.3557,45.4045,370693.0
2020-08-13 13:10:00,46.45,46.52,46.44,46.52,169903.0,45.4045,45.473,45.3948,45.473,169903.0
2020-08-13 13:15:00,46.52,46.53,46.41,46.44,345612.0,45.473,45.4827,45.3654,45.3948,345612.0
2020-08-13 13:20:00,46.44,46.48,46.35,46.36,308662.0,45.3948,45.4339,45.3068,45.3166,308662.0
2020-08-13 13:25:00,46.36,46.39,46.34,46.36,141050.0,45.3166,45.3459,45.297,45.3166,141050.0
2020-08-13 13:30:00,46.36,46.45,46.34,46.36,563991.0,45.3166,45.4045,45.297,45.3166,563991.0
2020-08-13 13:35:00,46.36,46.4,46.29,46.35,202924.0,45.3166,45.3557,45.2481,45.3068,202924.0
2020-08-13 13:40:00,46.36,46.38,46.31,46.36,116637.0,45.3166,45.3361,45.2677,45.3166,116637.0
2020-08-13 13:45:00,46.37,46.62,46.13,46.54,1075057.0,45.3263,45.5707,45.0917,45.4925,1075057.0
2020-08-13 13:50:00,46.55,46.56,46.39,46.4,203808.0,45.5023,45.5121,45.3459,45.3557,203808.0
2020-08-13 13:55:00,46.39,46.43,46.35,46.37,281968.0,45.3459,45.385,45.3068,45.3263,281968.0
2020-08-13 14:00:00,46.37,46.38,46.18,46.26,253505.0,45.3263,45.3361,45.1406,45.2188,253505.0
2020-08-13 14:05:00,46.24,46.27,46.17,46.18,161765.0,45.1993,45.2286,45.1308,45.1406,161765.0
2020-08-13 14:10:00,46.18,46.23,46.13,46.17,161408.0,45.1406,45.1895,45.0917,45.1308,161408.0
2020-08-13 14:15:00,46.18,46.23,46.11,46.13,263649.0,45.1406,45.1895,45.0722,45.0917,263649.0
2020-08-13 14:20:00,46.13,46.33,46.04,46.09,611714.0,45.0917,45.2872,45.0038,45.0526,611714.0
2020-08-13 14:25:00,46.09,46.17,46.07,46.09,245364.0,45.0526,45.1308,45.0331,45.0526,245364.0
2020-08-13 14:30:00,46.09,46.14,46.08,46.1,254480.0,45.0526,45.1015,45.0429,45.0624,254480.0
2020-08-13 14:35:00,46.11,46.11,45.94,46.1,562647.0,45.0722,45.0722,44.906,45.0624,562647.0
2020-08-13 14:40:00,46.09,46.17,46.08,46.1,251278.0,45.0526,45.1308,45.0429,45.0624,251278.0
2020-08-13 14:45:00,46.11,46.22,46.1,46.12,230111.0,45.0722,45.1797,45.0624,45.082,230111.0
2020-08-13 14:50:00,46.12,46.17,46.02,46.15,316711.0,45.082,45.1308,44.9842,45.1113,316711.0
2020-08-13 14:55:00,46.15,46.18,46.06,46.1,143846.0,45.1113,45.1406,45.0233,45.0624,143846.0
2020-08-13 15:00:00,46.11,46.16,46.01,46.14,299224.0,45.0722,45.1211,44.9744,45.1015,299224.0
2020-08-13 15:05:00,46.13,46.18,46.07,46.08,195276.0,45.0917,45.1406,45.0331,45.0429,195276.0
2020-08-13 15:10:00,46.08,46.13,46.03,46.08,258538.0,45.0429,45.0917,44.994,45.0429,258538.0
2020-08-13 15:15:00,46.07,46.16,46.05,46.14,200344.0,45.0331,45.1211,45.0135,45.1015,200344.0
2020-08-13 15:20:00,46.15,46.27,46.14,46.25,299941.0,45.1113,45.2286,45.1015,45.209,299941.0
2020-08-13 15:25:00,46.25,46.25,46.17,46.22,208445.0,45.209,45.209,45.1308,45.1797,208445.0
2020-08-13 15:30:00,46.23,46.35,46.18,46.33,314315.0,45.1895,45.3068,45.1406,45.2872,314315.0
2020-08-13 15:35:00,46.32,46.36,46.23,46.26,290000.0,45.2775,45.3166,45.1895,45.2188,290000.0
2020-08-13 15:40:00,46.26,46.32,46.22,46.3,259898.0,45.2188,45.2775,45.1797,45.2579,259898.0
2020-08-13 15:45:00,46.3,46.31,46.21,46.23,341577.0,45.2579,45.2677,45.1699,45.1895,341577.0
2020-08-13 15:50:00,46.22,46.28,46.14,46.17,661735.0,45.1797,45.2384,45.1015,45.1308,661735.0
2020-08-13 15:55:00,46.16,46.19,46.03,46.13,1446658.0,45.1211,45.1504,44.994,45.0917,1446658.0
2020-08-14 09:30:00,45.58,45.65,45.29,45.37,1302439.0,44.5541,44.6225,44.2706,44.3488,1302439.0
2020-08-14 09:35:00,45.36,45.7,45.3,45.62,642058.0,44.3391,44.6714,44.2804,44.5932,642058.0
2020-08-14 09:40:00,45.63,45.9,45.6,45.9,451557.0,44.603,44.8669,44.5737,44.8669,451557.0
2020-08-14 09:45:00,45.9,45.91,45.43,45.51,512342.0,44.8669,44.8767,44.4075,44.4857,512342.0
2020-08-14 09:50:00,45.49,45.76,45.47,45.61,506980.0,44.4661,44.7301,44.4466,44.5834,506980.0
2020-08-14 09:55:00,45.62,45.67,45.51,45.65,214844.0,44.5932,44.6421,44.4857,44.6225,214844.0
2020-08-14 10:00:00,45.65,45.77,45.63,45.75,308909.0,44.6225,44.7398,44.603,44.7203,308909.0
2020-08-14 10:05:00,45.74,45.89,45.73,45.88,412668.0,44.7105,44.8571,44.7007,44.8474,412668.0
2020-08-14 10:10:00,45.88,45.88,45.68,45.73,327399.0,44.8474,44.8474,44.6519,44.7007,327399.0
2020-08-14 10:15:00,45.74,45.81,45.5,45.51,261789.0,44.7105,44.7789,44.4759,44.4857,261789.0
2020-08-14 10:20:00,45.52,45.66,45.48,45.66,259145.0,44.4955,44.6323,44.4564,44.6323,259145.0
2020-08-14 10:25:00,45.66,45.68,45.48,45.53,215417.0,44.6323,44.6519,44.4564,44.5052,215417.0
2020-08-14 10:30:00,45.53,45.77,45.5,45.69,200824.0,44.5052,44.7398,44.4759,44.6616,200824.0
2020-08-14 10:35:00,45.68,45.72,45.58,45.66,250522.0,44.6519,44.691,44.5541,44.6323,250522.0
2020-08-14 10:40:00,45.67,45.71,45.61,45.7,144898.0,44.6421,44.6812,44.5834,44.6714,144898.0
2020-08-14 10:45:00,45.69,45.72,45.67,45.69,61457.0,44.6616,44.691,44.6421,44.6616,61457.0
2020-08-14 10:50:00,45.7,45.75,45.6,45.61,101236.0,44.6714,44.7203,44.5737,44.5834,101236.0
2020-08-14 10:55:00,45.61,45.62,45.5,45.54,194523.0,44.5834,44.5932,44.4759,44.515,194523.0
2020-08-14 11:00:00,45.54,45.58,45.46,45.47,149995.0,44.515,44.5541,44.4368,44.4466,149995.0
2020-08-14 11:05:00,45.47,45.54,45.46,45.54,167271.0,44.4466,44.515,44.4368,44.515,167271.0
2020-08-14 11:10:00,45.54,45.55,45.52,45.54,77581.0,44.515,44.5248,44.4955,44.515,77581.0
2020-08-14 11:15:00,45.54,45.68,45.53,45.68,105080.0,44.515,44.6519,44.5052,44.6519,105080.0
2020-08-14 11:20:00,45.68,45.83,45.65,45.82,192704.0,44.6519,44.7985,44.6225,44.7887,192704.0
2020-08-14 11:25:00,45.82,45.86,45.8,45.84,156462.0,44.7887,44.8278,44.7692,44.8083,156462.0
2020-08-14 11:30:00,45.84,45.85,45.75,45.84,139255.0,44.8083,44.818,44.7203,44.8083,139255.0
2020-08-14 11:35:00,45.84,45.84,45.8,45.82,101066.0,44.8083,44.8083,44.7692,44.7887,101066.0
2020-08-14 11:40:00,45.81,45.82,45.75,45.77,133154.0,44.7789,44.7887,44.7203,44.7398,133154.0
2020-08-14 11:45:00,45.78,45.81,45.73,45.75,212249.0,44.7496,44.7789,44.7007,44.7203,212249.0
2020-08-14 11:50:00,45.76,45.77,45.7,45.71,105757.0,44.7301,44.7398,44.6714,44.6812,105757.0
2020-08-14 11:55:00,45.71,45.77,45.7,45.75,89818.0,44.6812,44.7398,44.6714,44.7203,89818.0
2020-08-14 12:00:00,45.75,45.82,45.73,45.8,97878.0,44.7203,44.7887,44.7007,44.7692,97878.0
2020-08-14 12:05:00,45.8,45.84,45.75,45.78,79218.0,44.7692,44.8083,44.7203,44.7496,79218.0
2020-08-14 12:10:00,45.78,45.8,45.74,45.76,132064.0,44.7496,44.7692,44.7105,44.7301,132064.0
2020-08-14 12:15:00,45.76,45.79,45.71,45.79,78584.0,44.7301,44.7594,44.6812,44.7594,78584.0
2020-08-14 12:20:00,45.78,45.93,45.77,45.91,400070.0,44.7496,44.8962,44.7398,44.8767,400070.0
2020-08-14 12:25:00,45.91,46.0,45.9,45.95,448386.0,44.8767,44.9647,44.8669,44.9158,448386.0
2020-08-14 12:30:00,45.95,45.99,45.92,45.97,176632.0,44.9158,44.9549,44.8865,44.9353,176632.0
2020-08-14 12:35:00,45.97,46.06,45.94,46.06,315372.0,44.9353,45.0233,44.906,45.0233,315372.0
2020-08-14 12:40:00,46.05,46.06,45.97,45.98,145123.0,45.0135,45.0233,44.9353,44.9451,145123.0
2020-08-14 12:45:00,45.98,45.99,45.94,45.95,130770.0,44.9451,44.9549,44.906,44.9158,130770.0
2020-08-14 12:50:00,45.95,46.03,45.94,46.02,117343.0,44.9158,44.994,44.906,44.9842,117343.0
2020-08-14 12:55:00,46.02,46.07,46.01,46.02,182235.0,44.9842,45.0331,44.9744,44.9842,182235.0
2020-08-14 13:00:00,46.01,46.05,45.97,46.02,154149.0,44.9744,45.0135,44.9353,44.9842,154149.0
2020-08-14 13:05:00,46.01,46.01,45.97,46.01,101554.0,44.9744,44.9744,44.9353,44.9744,101554.0
2020-08-14 13:10:00,46.0,46.08,45.99,46.04,87622.0,44.9647,45.0429,44.9549,45.0038,87622.0
2020-08-14 13:15:00,46.04,46.05,45.97,46.0,96838.0,45.0038,45.0135,44.9353,44.9647,96838.0
2020-08-14 13:20:00,46.01,46.03,45.98,46.01,56000.0,44.9744,44.994,44.9451,44.9744,56000.0
2020-08-14 13:25:00,46.01,46.04,45.96,45.97,81533.0,44.9744,45.0038,44.9256,44.9353,81533.0
2020-08-14 13:30:00,45.98,46.02,45.95,45.98,124132.0,44.9451,44.9842,44.9158,44.9451,124132.0
2020-08-14 13:35:00,45.98,46.02,45.95,46.01,172008.0,44.9451,44.9842,44.9158,44.9744,172008.0
2020-08-14 13:40:00,46.01,46.01,45.95,45.98,102779.0,44.9744,44.9744,44.9158,44.9451,102779.0
2020-08-14 13:45:00,45.97,45.97,45.93,45.93,118544.0,44.9353,44.9353,44.8962,44.8962,118544.0
2020-08-14 13:50:00,45.93,45.99,45.9,45.96,140219.0,44.8962,44.9549,44.8669,44.9256,140219.0
2020-08-14 13:55:00,45.97,46.0,45.93,45.99,130150.0,44.9353,44.9647,44.8962,44.9549,130150.0
2020-08-14 14:00:00,46.0,46.0,45.87,45.88,92992.0,44.9647,44.9647,44.8376,44.8474,92992.0
2020-08-14 14:05:00,45.88,45.89,45.78,45.79,264711.0,44.8474,44.8571,44.7496,44.7594,264711.0
2020-08-14 14:10:00,45.79,45.84,45.71,45.8,206373.0,44.7594,44.8083,44.6812,44.7692,206373.0
2020-08-14 14:15:00,45.81,45.86,45.8,45.82,126565.0,44.7789,44.8278,44.7692,44.7887,126565.0
2020-08-14 14:20:00,45.82,45.84,45.77,45.79,84942.0,44.7887,44.8083,44.7398,44.7594,84942.0
2020-08-14 14:25:00,45.79,45.86,45.75,45.85,105078.0,44.7594,44.8278,44.7203,44.818,105078.0
2020-08-14 14:30:00,45.85,45.95,45.82,45.9,118001.0,44.818,44.9158,44.7887,44.8669,118001.0
2020-08-14 14:35:00,45.9,45.9,45.84,45.84,64215.0,44.8669,44.8669,44.8083,44.8083,64215.0
2020-08-14 14:40:00,45.84,45.85,45.76,45.78,76931.0,44.8083,44.818,44.7301,44.7496,76931.0
2020-08-14 14:45:00,45.79,45.8,45.75,45.79,72932.0,44.7594,44.7692,44.7203,44.7594,72932.0
2020-08-14 14:50:00,45.8,45.82,45.76,45.78,73584.0,44.7692,44.7887,44.7301,44.7496,73584.0
2020-08-14 14:55:00,45.79,45.8,45.77,45.78,82115.0,44.7594,44.7692,44.7398,44.7496,82115.0
2020-08-14 15:00:00,45.77,45.78,45.64,45.67,140845.0,44.7398,44.7496,44.6128,44.6421,140845.0
2020-08-14 15:05:00,45.67,45.75,45.66,45.7,130136.0,44.6421,44.7203,44.6323,44.6714,130136.0
2020-08-14 15:10:00,45.69,45.7,45.62,45.63,100267.0,44.6616,44.6714,44.5932,44.603,100267.0
2020-08-14 15:15:00,45.63,45.64,45.58,45.59,142649.0,44.603,44.6128,44.5541,44.5639,142649.0
2020-08-14 15:20:00,45.6,45.64,45.58,45.61,164017.0,44.5737,44.6128,44.5541,44.5834,164017.0
2020-08-14 15:25:00,45.62,45.7,45.61,45.65,140054.0,44.5932,44.6714,44.5834,44.6225,140054.0
2020-08-14 15:30:00,45.65,45.7,45.63,45.64,149063.0,44.6225,44.6714,44.603,44.6128,149063.0
2020-08-14 15:35:00,45.64,45.66,45.62,45.64,115367.0,44.6128,44.6323,44.5932,44.6128,115367.0
2020-08-14 15:40:00,45.64,45.65,45.6,45.63,208363.0,44.6128,44.6225,44.5737,44.603,208363.0
2020-08-14 15:45:00,45.62,45.65,45.58,45.59,276672.0,44.5932,44.6225,44.5541,44.5639,276672.0
2020-08-14 15:50:00,45.59,45.71,45.54,45.64,439911.0,44.5639,44.6812,44.515,44.6128,439911.0
2020-08-14 15:55:00,45.64,45.7,45.57,45.58,781140.0,44.6128,44.6714,44.5443,44.5541,781140.0
2020-08-17 09:30:00,45.92,45.94,45.27,45.41,757959.0,44.8865,44.906,44.2511,44.3879,757959.0
2020-08-17 09:35:00,45.42,45.52,45.27,45.4,455921.0,44.3977,44.4955,44.2511,44.3782,455921.0
2020-08-17 09:40:00,45.4,45.44,45.14,45.18,408376.0,44.3782,44.4173,44.124,44.1631,408376.0
2020-08-17 09:45:00,45.19,45.34,45.18,45.28,287186.0,44.1729,44.3195,44.1631,44.2609,287186.0
2020-08-17 09:50:00,45.28,45.38,45.06,45.08,379603.0,44.2609,44.3586,44.0458,44.0654,379603.0
2020-08-17 09:55:00,45.08,45.08,44.78,44.9,892980.0,44.0654,44.0654,43.7721,43.8894,892980.0
2020-08-17 10:00:00,44.9,44.91,44.74,44.91,426501.0,43.8894,43.8992,43.733,43.8992,426501.0
2020-08-17 10:05:00,44.9,45.02,44.82,45.02,286223.0,43.8894,44.0067,43.8112,44.0067,286223.0
2020-08-17 10:10:00,45.02,45.19,45.01,45.14,308277.0,44.0067,44.1729,43.9969,44.124,308277.0
2020-08-17 10:15:00,45.14,45.18,45.08,45.14,227597.0,44.124,44.1631,44.0654,44.124,227597.0
2020-08-17 10:20:00,45.15,45.22,45.1,45.22,124245.0,44.1338,44.2022,44.0849,44.2022,124245.0
2020-08-17 10:25:00,45.22,45.32,45.2,45.32,279621.0,44.2022,44.3,44.1827,44.3,279621.0
2020-08-17 10:30:00,45.33,45.34,45.19,45.22,212883.0,44.3097,44.3195,44.1729,44.2022,212883.0
2020-08-17 10:35:00,45.22,45.27,45.19,45.2,269642.0,44.2022,44.2511,44.1729,44.1827,269642.0
2020-08-17 10:40:00,45.2,45.27,45.18,45.22,219343.0,44.1827,44.2511,44.1631,44.2022,219343.0
2020-08-17 10:45:00,45.21,45.24,45.19,45.2,191586.0,44.1924,44.2218,44.1729,44.1827,191586.0
2020-08-17 10:50:00,45.2,45.21,45.12,45.18,237924.0,44.1827,44.1924,44.1045,44.1631,237924.0
2020-08-17 10:55:00,45.17,45.28,45.14,45.28,247771.0,44.1533,44.2609,44.124,44.2609,247771.0
2020-08-17 11:00:00,45.28,45.29,45.14,45.16,305990.0,44.2609,44.2706,44.124,44.1436,305990.0
2020-08-17 11:05:00,45.16,45.26,45.12,45.22,214482.0,44.1436,44.2413,44.1045,44.2022,214482.0
2020-08-17 11:10:00,45.21,45.32,45.2,45.29,179523.0,44.1924,44.3,44.1827,44.2706,179523.0
2020-08-17 11:15:00,45.29,45.32,45.26,45.29,68858.0,44.2706,44.3,44.2413,44.2706,68858.0
2020-08-17 11:20:00,45.3,45.35,45.27,45.33,85646.0,44.2804,44.3293,44.2511,44.3097,85646.0
2020-08-17 11:25:00,45.33,45.37,45.3,45.34,75731.0,44.3097,44.3488,44.2804,44.3195,75731.0
2020-08-17 11:30:00,45.33,45.34,45.2,45.22,76615.0,44.3097,44.3195,44.1827,44.2022,76615.0
2020-08-17 11:35:00,45.23,45.29,45.22,45.26,121904.0,44.212,44.2706,44.2022,44.2413,121904.0
2020-08-17 11:40:00,45.25,45.33,45.2,45.33,122895.0,44.2315,44.3097,44.1827,44.3097,122895.0
2020-08-17 11:45:00,45.32,45.34,45.24,45.27,115189.0,44.3,44.3195,44.2218,44.2511,115189.0
2020-08-17 11:50:00,45.26,45.3,45.26,45.27,61337.0,44.2413,44.2804,44.2413,44.2511,61337.0
2020-08-17 11:55:00,45.26,45.3,45.25,45.29,47754.0,44.2413,44.2804,44.2315,44.2706,47754.0
2020-08-17 12:00:00,45.29,45.3,45.26,45.26,56937.0,44.2706,44.2804,44.2413,44.2413,56937.0
2020-08-17 12:05:00,45.26,45.27,45.2,45.22,136716.0,44.2413,44.2511,44.1827,44.2022,136716.0
2020-08-17 12:10:00,45.22,45.24,45.16,45.23,128591.0,44.2022,44.2218,44.1436,44.212,128591.0
2020-08-17 12:15:00,45.23,45.27,45.19,45.22,106739.0,44.212,44.2511,44.1729,44.2022,106739.0
2020-08-17 12:20:00,45.23,45.25,45.2,45.2,35704.0,44.212,44.2315,44.1827,44.1827,35704.0
2020-08-17 12:25:00,45.21,45.23,45.19,45.21,110117.0,44.1924,44.212,44.1729,44.1924,110117.0
2020-08-17 12:30:00,45.21,45.24,45.2,45.24,79728.0,44.1924,44.2218,44.1827,44.2218,79728.0
2020-08-17 12:35:00,45.24,45.29,45.23,45.24,72970.0,44.2218,44.2706,44.212,44.2218,72970.0
2020-08-17 12:40:00,45.25,45.26,45.19,45.26,45548.0,44.2315,44.2413,44.1729,44.2413,45548.0
2020-08-17 12:45:00,45.26,45.3,45.25,45.27,76440.0,44.2413,44.2804,44.2315,44.2511,76440.0
2020-08-17 12:50:00,45.27,45.34,45.26,45.31,92449.0,44.2511,44.3195,44.2413,44.2902,92449.0
2020-08-17 12:55:00,45.32,45.34,45.29,45.29,54599.0,44.3,44.3195,44.2706,44.2706,54599.0
2020-08-17 13:00:00,45.3,45.3,45.22,45.24,54912.0,44.2804,44.2804,44.2022,44.2218,54912.0
2020-08-17 13:05:00,45.24,45.27,45.22,45.26,67070.0,44.2218,44.2511,44.2022,44.2413,67070.0
2020-08-17 13:10:00,45.26,45.27,45.22,45.24,51814.0,44.2413,44.2511,44.2022,44.2218,51814.0
2020-08-17 13:15:00,45.25,45.25,45.2,45.23,100423.0,44.2315,44.2315,44.1827,44.212,100423.0
2020-08-17 13:20:00,45.23,45.23,45.19,45.22,76087.0,44.212,44.212,44.1729,44.2022,76087.0
2020-08-17 13:25:00,45.23,45.23,45.19,45.21,59000.0,44.212,44.212,44.1729,44.1924,59000.0
2020-08-17 13:30:00,45.21,45.22,45.19,45.22,86546.0,44.1924,44.2022,44.1729,44.2022,86546.0
2020-08-17 13:35:00,45.21,45.24,45.2,45.2,45417.0,44.1924,44.2218,44.1827,44.1827,45417.0
2020-08-17 13:40:00,45.2,45.21,45.16,45.19,80713.0,44.1827,44.1924,44.1436,44.1729,80713.0
2020-08-17 13:45:00,45.2,45.21,45.16,45.18,49272.0,44.1827,44.1924,44.1436,44.1631,49272.0
2020-08-17 13:50:00,45.18,45.19,45.16,45.16,43325.0,44.1631,44.1729,44.1436,44.1436,43325.0
2020-08-17 13:55:00,45.16,45.2,45.16,45.18,48730.0,44.1436,44.1827,44.1436,44.1631,48730.0
2020-08-17 14:00:00,45.18,45.2,45.12,45.14,108298.0,44.1631,44.1827,44.1045,44.124,108298.0
2020-08-17 14:05:00,45.13,45.16,45.11,45.15,85487.0,44.1142,44.1436,44.0947,44.1338,85487.0
2020-08-17 14:10:00,45.14,45.17,45.13,45.14,77607.0,44.124,44.1533,44.1142,44.124,77607.0
2020-08-17 14:15:00,45.15,45.18,45.11,45.16,90632.0,44.1338,44.1631,44.0947,44.1436,90632.0
2020-08-17 14:20:00,45.15,45.16,45.07,45.08,67948.0,44.1338,44.1436,44.0556,44.0654,67948.0
2020-08-17 14:25:00,45.08,45.13,45.07,45.13,162840.0,44.0654,44.1142,44.0556,44.1142,162840.0
2020-08-17 14:30:00,45.13,45.2,45.1,45.17,118132.0,44.1142,44.1827,44.0849,44.1533,118132.0
2020-08-17 14:35:00,45.17,45.22,45.15,45.22,111702.0,44.1533,44.2022,44.1338,44.2022,111702.0
2020-08-17 14:40:00,45.22,45.24,45.18,45.23,68660.0,44.2022,44.2218,44.1631,44.212,68660.0
2020-08-17 14:45:00,45.23,45.3,45.21,45.29,93352.0,44.212,44.2804,44.1924,44.2706,93352.0
2020-08-17 14:50:00,45.29,45.32,45.24,45.25,101016.0,44.2706,44.3,44.2218,44.2315,101016.0
2020-08-17 14:55:00,45.24,45.29,45.24,45.28,151774.0,44.2218,44.2706,44.2218,44.2609,151774.0
2020-08-17 15:00:00,45.28,45.29,45.19,45.2,95762.0,44.2609,44.2706,44.1729,44.1827,95762.0
2020-08-17 15:05:00,45.2,45.2,45.14,45.16,89004.0,44.1827,44.1827,44.124,44.1436,89004.0
2020-08-17 15:10:00,45.16,45.17,45.08,45.09,122068.0,44.1436,44.1533,44.0654,44.0751,122068.0
2020-08-17 15:15:00,45.09,45.1,45.03,45.05,188871.0,44.0751,44.0849,44.0165,44.036,188871.0
2020-08-17 15:20:00,45.05,45.06,45.01,45.04,174347.0,44.036,44.0458,43.9969,44.0263,174347.0
2020-08-17 15:25:00,45.04,45.07,45.0,45.07,162052.0,44.0263,44.0556,43.9872,44.0556,162052.0
2020-08-17 15:30:00,45.08,45.13,45.04,45.07,265226.0,44.0654,44.1142,44.0263,44.0556,265226.0
2020-08-17 15:35:00,45.07,45.07,45.02,45.03,108364.0,44.0556,44.0556,44.0067,44.0165,108364.0
2020-08-17 15:40:00,45.03,45.16,45.02,45.15,239591.0,44.0165,44.1436,44.0067,44.1338,239591.0
2020-08-17 15:45:00,45.15,45.17,45.12,45.13,289260.0,44.1338,44.1533,44.1045,44.1142,289260.0
2020-08-17 15:50:00,45.13,45.2,45.11,45.15,509847.0,44.1142,44.1827,44.0947,44.1338,509847.0
2020-08-17 15:55:00,45.16,45.23,45.12,45.22,983434.0,44.1436,44.212,44.1045,44.2022,983434.0
2020-08-18 09:30:00,45.16,45.16,44.88,45.09,685709.0,44.1436,44.1436,43.8699,44.0751,685709.0
2020-08-18 09:35:00,45.09,45.16,44.94,45.15,379355.0,44.0751,44.1436,43.9285,44.1338,379355.0
2020-08-18 09:40:00,45.15,45.16,44.94,45.0,266772.0,44.1338,44.1436,43.9285,43.9872,266772.0
2020-08-18 09:45:00,45.0,45.01,44.74,44.79,391203.0,43.9872,43.9969,43.733,43.7819,391203.0
2020-08-18 09:50:00,44.8,44.88,44.52,44.56,523669.0,43.7917,43.8699,43.518,43.5571,523669.0
2020-08-18 09:55:00,44.57,44.69,44.33,44.6,936235.0,43.5668,43.6841,43.3322,43.5962,936235.0
2020-08-18 10:00:00,44.59,44.62,44.51,44.61,386579.0,43.5864,43.6157,43.5082,43.6059,386579.0
2020-08-18 10:05:00,44.61,44.67,44.36,44.38,486720.0,43.6059,43.6646,43.3616,43.3811,486720.0
2020-08-18 10:10:00,44.36,44.65,44.36,44.64,407710.0,43.3616,43.645,43.3616,43.6353,407710.0
2020-08-18 10:15:00,44.65,44.75,44.62,44.73,483309.0,43.645,43.7428,43.6157,43.7232,483309.0
2020-08-18 10:20:00,44.73,44.75,44.54,44.55,256952.0,43.7232,43.7428,43.5375,43.5473,256952.0
2020-08-18 10:25:00,44.56,44.6,44.33,44.37,463629.0,43.5571,43.5962,43.3322,43.3713,463629.0
2020-08-18 10:30:00,44.36,44.63,44.34,44.6,256379.0,43.3616,43.6255,43.342,43.5962,256379.0
2020-08-18 10:35:00,44.61,44.65,44.48,44.54,300692.0,43.6059,43.645,43.4789,43.5375,300692.0
2020-08-18 10:40:00,44.53,44.73,44.5,44.69,238539.0,43.5277,43.7232,43.4984,43.6841,238539.0
2020-08-18 10:45:00,44.69,44.73,44.65,44.69,246580.0,43.6841,43.7232,43.645,43.6841,246580.0
2020-08-18 10:50:00,44.69,44.81,44.69,44.75,285836.0,43.6841,43.8014,43.6841,43.7428,285836.0
2020-08-18 10:55:00,44.75,44.77,44.7,44.75,180239.0,43.7428,43.7623,43.6939,43.7428,180239.0
2020-08-18 11:00:00,44.75,44.75,44.58,44.6,135000.0,43.7428,43.7428,43.5766,43.5962,135000.0
2020-08-18 11:05:00,44.6,44.72,44.58,44.7,110336.0,43.5962,43.7135,43.5766,43.6939,110336.0
2020-08-18 11:10:00,44.71,44.74,44.6,44.64,167502.0,43.7037,43.733,43.5962,43.6353,167502.0
2020-08-18 11:15:00,44.63,44.64,44.56,44.59,133586.0,43.6255,43.6353,43.5571,43.5864,133586.0
2020-08-18 11:20:00,44.59,44.67,44.53,44.66,120142.0,43.5864,43.6646,43.5277,43.6548,120142.0
2020-08-18 11:25:00,44.66,44.7,44.58,44.59,103739.0,43.6548,43.6939,43.5766,43.5864,103739.0
2020-08-18 11:30:00,44.59,44.67,44.58,44.66,67928.0,43.5864,43.6646,43.5766,43.6548,67928.0
2020-08-18 11:35:00,44.66,44.71,44.65,44.66,72939.0,43.6548,43.7037,43.645,43.6548,72939.0
2020-08-18 11:40:00,44.66,44.7,44.6,44.63,94761.0,43.6548,43.6939,43.5962,43.6255,94761.0
2020-08-18 11:45:00,44.62,44.63,44.27,44.38,515306.0,43.6157,43.6255,43.2736,43.3811,515306.0
2020-08-18 11:50:00,44.38,44.44,44.35,44.41,160316.0,43.3811,43.4398,43.3518,43.4104,160316.0
2020-08-18 11:55:00,44.41,44.44,44.36,44.43,122868.0,43.4104,43.4398,43.3616,43.43,122868.0
2020-08-18 12:00:00,44.43,44.44,44.38,44.39,67039.0,43.43,43.4398,43.3811,43.3909,67039.0
2020-08-18 12:05:00,44.38,44.49,44.37,44.46,119856.0,43.3811,43.4886,43.3713,43.4593,119856.0
2020-08-18 12:10:00,44.47,44.49,44.39,44.4,75836.0,43.4691,43.4886,43.3909,43.4007,75836.0
2020-08-18 12:15:00,44.4,44.41,44.35,44.38,137283.0,43.4007,43.4104,43.3518,43.3811,137283.0
2020-08-18 12:20:00,44.39,44.4,44.33,44.34,91443.0,43.3909,43.4007,43.3322,43.342,91443.0
2020-08-18 12:25:00,44.34,44.35,44.31,44.34,95826.0,43.342,43.3518,43.3127,43.342,95826.0
2020-08-18 12:30:00,44.33,44.38,44.29,44.3,195317.0,43.3322,43.3811,43.2931,43.3029,195317.0
2020-08-18 12:35:00,44.3,44.31,44.26,44.29,174165.0,43.3029,43.3127,43.2638,43.2931,174165.0
2020-08-18 12:40:00,44.29,44.34,44.22,44.22,185081.0,43.2931,43.342,43.2247,43.2247,185081.0
2020-08-18 12:45:00,44.22,44.24,44.17,44.2,275248.0,43.2247,43.2443,43.1758,43.2052,275248.0
2020-08-18 12:50:00,44.19,44.22,44.12,44.13,256172.0,43.1954,43.2247,43.127,43.1367,256172.0
2020-08-18 12:55:00,44.13,44.22,44.08,44.16,271018.0,43.1367,43.2247,43.0879,43.1661,271018.0
2020-08-18 13:00:00,44.16,44.19,44.1,44.13,169700.0,43.1661,43.1954,43.1074,43.1367,169700.0
2020-08-18 13:05:00,44.14,44.23,44.13,44.23,241028.0,43.1465,43.2345,43.1367,43.2345,241028.0
2020-08-18 13:10:00,44.23,44.25,44.08,44.1,234273.0,43.2345,43.254,43.0879,43.1074,234273.0
2020-08-18 13:15:00,44.09,44.12,44.05,44.09,215810.0,43.0976,43.127,43.0585,43.0976,215810.0
2020-08-18 13:20:00,44.1,44.16,44.09,44.13,116876.0,43.1074,43.1661,43.0976,43.1367,116876.0
2020-08-18 13:25:00,44.13,44.22,44.11,44.2,189075.0,43.1367,43.2247,43.1172,43.2052,189075.0
2020-08-18 13:30:00,44.21,44.21,44.12,44.12,167586.0,43.2149,43.2149,43.127,43.127,167586.0
2020-08-18 13:35:00,44.12,44.21,44.12,44.21,82784.0,43.127,43.2149,43.127,43.2149,82784.0
2020-08-18 13:40:00,44.21,44.21,44.16,44.17,84460.0,43.2149,43.2149,43.1661,43.1758,84460.0
2020-08-18 13:45:00,44.17,44.21,44.15,44.21,57616.0,43.1758,43.2149,43.1563,43.2149,57616.0
2020-08-18 13:50:00,44.2,44.24,44.18,44.23,77353.0,43.2052,43.2443,43.1856,43.2345,77353.0
2020-08-18 13:55:00,44.23,44.27,44.16,44.25,135684.0,43.2345,43.2736,43.1661,43.254,135684.0
2020-08-18 14:00:00,44.26,44.31,44.22,44.3,207017.0,43.2638,43.3127,43.2247,43.3029,207017.0
2020-08-18 14:05:00,44.29,44.32,44.26,44.32,105947.0,43.2931,43.3225,43.2638,43.3225,105947.0
2020-08-18 14:10:00,44.32,44.41,44.32,44.37,246877.0,43.3225,43.4104,43.3225,43.3713,246877.0
2020-08-18 14:15:00,44.37,44.39,44.34,44.36,103574.0,43.3713,43.3909,43.342,43.3616,103574.0
2020-08-18 14:20:00,44.36,44.4,44.32,44.4,118703.0,43.3616,43.4007,43.3225,43.4007,118703.0
2020-08-18 14:25:00,44.39,44.4,44.34,44.38,100736.0,43.3909,43.4007,43.342,43.3811,100736.0
2020-08-18 14:30:00,44.38,44.41,44.36,44.38,88349.0,43.3811,43.4104,43.3616,43.3811,88349.0
2020-08-18 14:35:00,44.38,44.42,44.36,44.38,71116.0,43.3811,43.4202,43.3616,43.3811,71116.0
2020-08-18 14:40:00,44.38,44.43,44.37,44.39,57880.0,43.3811,43.43,43.3713,43.3909,57880.0
2020-08-18 14:45:00,44.4,44.43,44.37,44.4,134438.0,43.4007,43.43,43.3713,43.4007,134438.0
2020-08-18 14:50:00,44.4,44.45,44.38,44.42,72705.0,43.4007,43.4495,43.3811,43.4202,72705.0
2020-08-18 14:55:00,44.43,44.43,44.39,44.43,90837.0,43.43,43.43,43.3909,43.43,90837.0
2020-08-18 15:00:00,44.43,44.44,44.38,44.4,208364.0,43.43,43.4398,43.3811,43.4007,208364.0
2020-08-18 15:05:00,44.4,44.42,44.37,44.39,107475.0,43.4007,43.4202,43.3713,43.3909,107475.0
2020-08-18 15:10:00,44.39,44.46,44.37,44.45,122716.0,43.3909,43.4593,43.3713,43.4495,122716.0
2020-08-18 15:15:00,44.45,44.47,44.42,44.46,121026.0,43.4495,43.4691,43.4202,43.4593,121026.0
2020-08-18 15:20:00,44.46,44.5,44.43,44.44,240949.0,43.4593,43.4984,43.43,43.4398,240949.0
2020-08-18 15:25:00,44.44,44.47,44.43,44.46,125522.0,43.4398,43.4691,43.43,43.4593,125522.0
2020-08-18 15:30:00,44.45,44.53,44.45,44.5,252210.0,43.4495,43.5277,43.4495,43.4984,252210.0
2020-08-18 15:35:00,44.5,44.51,44.45,44.45,191864.0,43.4984,43.5082,43.4495,43.4495,191864.0
2020-08-18 15:40:00,44.46,44.47,44.38,44.41,275315.0,43.4593,43.4691,43.3811,43.4104,275315.0
2020-08-18 15:45:00,44.41,44.43,44.34,44.36,378476.0,43.4104,43.43,43.342,43.3616,378476.0
2020-08-18 15:50:00,44.36,44.4,44.34,44.37,412604.0,43.3616,43.4007,43.342,43.3713,412604.0
2020-08-18 15:55:00,44.37,44.44,44.36,44.4,633963.0,43.3713,43.4398,43.3616,43.4007,633963.0
2020-08-19 09:30:00,44.29,44.5,44.22,44.33,684705.0,43.2931,43.4984,43.2247,43.3322,684705.0
2020-08-19 09:35:00,44.34,44.35,44.19,44.29,250704.0,43.342,43.3518,43.1954,43.2931,250704.0
2020-08-19 09:40:00,44.29,44.54,44.24,44.53,434449.0,43.2931,43.5375,43.2443,43.5277,434449.0
2020-08-19 09:45:00,44.53,44.7,44.49,44.61,456310.0,43.5277,43.6939,43.4886,43.6059,456310.0
2020-08-19 09:50:00,44.61,44.63,44.45,44.45,245375.0,43.6059,43.6255,43.4495,43.4495,245375.0
2020-08-19 09:55:00,44.46,44.5,44.25,44.32,251011.0,43.4593,43.4984,43.254,43.3225,251011.0
2020-08-19 10:00:00,44.32,44.5,44.29,44.39,201687.0,43.3225,43.4984,43.2931,43.3909,201687.0
2020-08-19 10:05:00,44.39,44.5,44.35,44.38,135640.0,43.3909,43.4984,43.3518,43.3811,135640.0
2020-08-19 10:10:00,44.39,44.41,44.24,44.28,190015.0,43.3909,43.4104,43.2443,43.2834,190015.0
2020-08-19 10:15:00,44.27,44.31,44.24,44.25,132399.0,43.2736,43.3127,43.2443,43.254,132399.0
2020-08-19 10:20:00,44.24,44.35,44.22,44.34,124784.0,43.2443,43.3518,43.2247,43.342,124784.0
2020-08-19 10:25:00,44.35,44.48,44.35,44.38,213628.0,43.3518,43.4789,43.3518,43.3811,213628.0
2020-08-19 10:30:00,44.37,44.41,44.25,44.27,200251.0,43.3713,43.4104,43.254,43.2736,200251.0
2020-08-19 10:35:00,44.27,44.36,44.24,44.36,177855.0,43.2736,43.3616,43.2443,43.3616,177855.0
2020-08-19 10:40:00,44.35,44.38,44.3,44.36,137946.0,43.3518,43.3811,43.3029,43.3616,137946.0
2020-08-19 10:45:00,44.36,44.42,44.25,44.27,104473.0,43.3616,43.4202,43.254,43.2736,104473.0
2020-08-19 10:50:00,44.27,44.32,44.25,44.3,78668.0,43.2736,43.3225,43.254,43.3029,78668.0
2020-08-19 10:55:00,44.29,44.29,44.23,44.24,146508.0,43.2931,43.2931,43.2345,43.2443,146508.0
2020-08-19 11:00:00,44.26,44.31,44.21,44.23,132776.0,43.2638,43.3127,43.2149,43.2345,132776.0
2020-08-19 11:05:00,44.23,44.26,44.22,44.23,64986.0,43.2345,43.2638,43.2247,43.2345,64986.0
2020-08-19 11:10:00,44.23,44.25,44.15,44.23,227007.0,43.2345,43.254,43.1563,43.2345,227007.0
2020-08-19 11:15:00,44.23,44.35,44.22,44.33,214523.0,43.2345,43.3518,43.2247,43.3322,214523.0
2020-08-19 11:20:00,44.33,44.37,44.31,44.34,93519.0,43.3322,43.3713,43.3127,43.342,93519.0
2020-08-19 11:25:00,44.34,44.36,44.31,44.35,114424.0,43.342,43.3616,43.3127,43.3518,114424.0
2020-08-19 11:30:00,44.34,44.43,44.34,44.41,85133.0,43.342,43.43,43.342,43.4104,85133.0
2020-08-19 11:35:00,44.41,44.41,44.33,44.34,57200.0,43.4104,43.4104,43.3322,43.342,57200.0
2020-08-19 11:40:00,44.33,44.34,44.24,44.25,108830.0,43.3322,43.342,43.2443,43.254,108830.0
2020-08-19 11:45:00,44.25,44.31,44.24,44.29,72354.0,43.254,43.3127,43.2443,43.2931,72354.0
2020-08-19 11:50:00,44.29,44.33,44.26,44.32,71687.0,43.2931,43.3322,43.2638,43.3225,71687.0
2020-08-19 11:55:00,44.32,44.33,44.26,44.27,60363.0,43.3225,43.3322,43.2638,43.2736,60363.0
2020-08-19 12:00:00,44.27,44.35,44.27,44.33,92069.0,43.2736,43.3518,43.2736,43.3322,92069.0
2020-08-19 12:05:00,44.33,44.33,44.29,44.3,108346.0,43.3322,43.3322,43.2931,43.3029,108346.0
2020-08-19 12:10:00,44.31,44.35,44.29,44.29,59835.0,43.3127,43.3518,43.2931,43.2931,59835.0
2020-08-19 12:15:00,44.29,44.31,44.28,44.29,83574.0,43.2931,43.3127,43.2834,43.2931,83574.0
2020-08-19 12:20:00,44.28,44.3,44.22,44.23,73297.0,43.2834,43.3029,43.2247,43.2345,73297.0
2020-08-19 12:25:00,44.23,44.26,44.2,44.26,77362.0,43.2345,43.2638,43.2052,43.2638,77362.0
2020-08-19 12:30:00,44.26,44.29,44.25,44.27,82514.0,43.2638,43.2931,43.254,43.2736,82514.0
2020-08-19 12:35:00,44.26,44.28,44.25,44.27,49398.0,43.2638,43.2834,43.254,43.2736,49398.0
2020-08-19 12:40:00,44.27,44.27,44.19,44.2,48083.0,43.2736,43.2736,43.1954,43.2052,48083.0
2020-08-19 12:45:00,44.2,44.26,44.19,44.26,63569.0,43.2052,43.2638,43.1954,43.2638,63569.0
2020-08-19 12:50:00,44.26,44.31,44.24,44.3,93575.0,43.2638,43.3127,43.2443,43.3029,93575.0
2020-08-19 12:55:00,44.3,44.31,44.27,44.3,50695.0,43.3029,43.3127,43.2736,43.3029,50695.0
2020-08-19 13:00:00,44.3,44.34,44.3,44.34,83080.0,43.3029,43.342,43.3029,43.342,83080.0
2020-08-19 13:05:00,44.33,44.35,44.22,44.27,124638.0,43.3322,43.3518,43.2247,43.2736,124638.0
2020-08-19 13:10:00,44.27,44.3,44.26,44.28,81405.0,43.2736,43.3029,43.2638,43.2834,81405.0
2020-08-19 13:15:00,44.27,44.34,44.27,44.34,58526.0,43.2736,43.342,43.2736,43.342,58526.0
2020-08-19 13:20:00,44.34,44.36,44.28,44.3,69698.0,43.342,43.3616,43.2834,43.3029,69698.0
2020-08-19 13:25:00,44.3,44.35,44.29,44.32,54291.0,43.3029,43.3518,43.2931,43.3225,54291.0
2020-08-19 13:30:00,44.32,44.38,44.31,44.38,46650.0,43.3225,43.3811,43.3127,43.3811,46650.0
2020-08-19 13:35:00,44.38,44.41,44.35,44.38,77301.0,43.3811,43.4104,43.3518,43.3811,77301.0
2020-08-19 13:40:00,44.38,44.47,44.37,44.43,100509.0,43.3811,43.4691,43.3713,43.43,100509.0
2020-08-19 13:45:00,44.43,44.48,44.43,44.47,140592.0,43.43,43.4789,43.43,43.4691,140592.0
2020-08-19 13:50:00,44.46,44.47,44.39,44.41,265238.0,43.4593,43.4691,43.3909,43.4104,265238.0
2020-08-19 13:55:00,44.41,44.41,44.35,44.36,66136.0,43.4104,43.4104,43.3518,43.3616,66136.0
2020-08-19 14:00:00,44.35,44.39,44.21,44.32,259844.0,43.3518,43.3909,43.2149,43.3225,259844.0
2020-08-19 14:05:00,44.32,44.34,44.24,44.3,92380.0,43.3225,43.342,43.2443,43.3029,92380.0
2020-08-19 14:10:00,44.3,44.3,44.21,44.22,63011.0,43.3029,43.3029,43.2149,43.2247,63011.0
2020-08-19 14:15:00,44.21,44.24,44.17,44.18,160369.0,43.2149,43.2443,43.1758,43.1856,160369.0
2020-08-19 14:20:00,44.18,44.19,44.06,44.11,280142.0,43.1856,43.1954,43.0683,43.1172,280142.0
2020-08-19 14:25:00,44.11,44.16,43.93,43.97,402050.0,43.1172,43.1661,42.9412,42.9803,402050.0
2020-08-19 14:30:00,43.97,44.07,43.95,44.06,213832.0,42.9803,43.0781,42.9608,43.0683,213832.0
2020-08-19 14:35:00,44.07,44.07,43.99,44.02,149889.0,43.0781,43.0781,42.9999,43.0292,149889.0
2020-08-19 14:40:00,44.02,44.09,44.0,44.08,129801.0,43.0292,43.0976,43.0097,43.0879,129801.0
2020-08-19 14:45:00,44.08,44.13,44.08,44.12,78223.0,43.0879,43.1367,43.0879,43.127,78223.0
2020-08-19 14:50:00,44.11,44.16,44.11,44.14,55252.0,43.1172,43.1661,43.1172,43.1465,55252.0
2020-08-19 14:55:00,44.14,44.19,44.13,44.14,123038.0,43.1465,43.1954,43.1367,43.1465,123038.0
2020-08-19 15:00:00,44.13,44.16,44.09,44.11,95142.0,43.1367,43.1661,43.0976,43.1172,95142.0
2020-08-19 15:05:00,44.12,44.13,44.06,44.09,117554.0,43.127,43.1367,43.0683,43.0976,117554.0
2020-08-19 15:10:00,44.09,44.14,44.04,44.05,171892.0,43.0976,43.1465,43.0488,43.0585,171892.0
2020-08-19 15:15:00,44.06,44.09,44.03,44.04,90691.0,43.0683,43.0976,43.039,43.0488,90691.0
2020-08-19 15:20:00,44.04,44.06,44.01,44.05,115992.0,43.0488,43.0683,43.0194,43.0585,115992.0
2020-08-19 15:25:00,44.05,44.12,43.99,44.03,194905.0,43.0585,43.127,42.9999,43.039,194905.0
2020-08-19 15:30:00,44.02,44.05,43.98,44.04,157332.0,43.0292,43.0585,42.9901,43.0488,157332.0
2020-08-19 15:35:00,44.04,44.08,44.02,44.04,146829.0,43.0488,43.0879,43.0292,43.0488,146829.0
2020-08-19 15:40:00,44.04,44.07,43.98,44.05,228502.0,43.0488,43.0781,42.9901,43.0585,228502.0
2020-08-19 15:45:00,44.04,44.05,43.91,43.94,357594.0,43.0488,43.0585,42.9217,42.951,357594.0
2020-08-19 15:50:00,43.93,44.02,43.85,44.0,544163.0,42.9412,43.0292,42.863,43.0097,544163.0
2020-08-19 15:55:00,44.0,44.09,43.97,44.05,1164906.0,43.0097,43.0976,42.9803,43.0585,1164906.0
2020-08-20 09:30:00,42.68,42.79,42.25,42.6,2198192.0,41.7194,41.8269,41.2991,41.6412,2198192.0
2020-08-20 09:35:00,42.61,43.08,42.57,43.0,980427.0,41.651,42.1104,41.6119,42.0322,980427.0
2020-08-20 09:40:00,43.0,43.13,42.86,43.09,835800.0,42.0322,42.1593,41.8953,42.1202,835800.0
2020-08-20 09:45:00,43.09,43.38,43.08,43.23,597234.0,42.1202,42.4036,42.1104,42.257,597234.0
2020-08-20 09:50:00,43.23,43.61,43.15,43.51,982615.0,42.257,42.6285,42.1788,42.5307,982615.0
2020-08-20 09:55:00,43.51,43.66,43.4,43.57,566151.0,42.5307,42.6773,42.4232,42.5894,566151.0
2020-08-20 10:00:00,43.57,43.58,43.28,43.29,409677.0,42.5894,42.5991,42.3059,42.3157,409677.0
2020-08-20 10:05:00,43.3,43.47,43.1,43.14,410976.0,42.3254,42.4916,42.1299,42.169,410976.0
2020-08-20 10:10:00,43.13,43.19,43.02,43.03,351900.0,42.1593,42.2179,42.0517,42.0615,351900.0
2020-08-20 10:15:00,43.02,43.16,42.95,42.95,335183.0,42.0517,42.1886,41.9833,41.9833,335183.0
2020-08-20 10:20:00,42.95,43.03,42.81,42.91,590675.0,41.9833,42.0615,41.8465,41.9442,590675.0
2020-08-20 10:25:00,42.92,42.99,42.81,42.91,465560.0,41.954,42.0224,41.8465,41.9442,465560.0
2020-08-20 10:30:00,42.91,43.02,42.76,42.82,368053.0,41.9442,42.0517,41.7976,41.8562,368053.0
2020-08-20 10:35:00,42.84,42.9,42.68,42.71,197756.0,41.8758,41.9344,41.7194,41.7487,197756.0
2020-08-20 10:40:00,42.71,42.82,42.7,42.79,165170.0,41.7487,41.8562,41.7389,41.8269,165170.0
2020-08-20 10:45:00,42.79,42.96,42.75,42.94,229963.0,41.8269,41.9931,41.7878,41.9735,229963.0
2020-08-20 10:50:00,42.94,42.97,42.88,42.89,257884.0,41.9735,42.0029,41.9149,41.9247,257884.0
2020-08-20 10:55:00,42.88,42.96,42.84,42.84,218752.0,41.9149,41.9931,41.8758,41.8758,218752.0
2020-08-20 11:00:00,42.85,42.94,42.8,42.81,245454.0,41.8856,41.9735,41.8367,41.8465,245454.0
2020-08-20 11:05:00,42.81,42.87,42.72,42.73,297494.0,41.8465,41.9051,41.7585,41.7683,297494.0
2020-08-20 11:10:00,42.73,42.85,42.73,42.79,242983.0,41.7683,41.8856,41.7683,41.8269,242983.0
2020-08-20 11:15:00,42.79,42.84,42.78,42.8,148683.0,41.8269,41.8758,41.8171,41.8367,148683.0
2020-08-20 11:20:00,42.8,42.96,42.77,42.95,227822.0,41.8367,41.9931,41.8074,41.9833,227822.0
2020-08-20 11:25:00,42.95,43.02,42.92,42.96,212093.0,41.9833,42.0517,41.954,41.9931,212093.0
2020-08-20 11:30:00,42.96,43.01,42.94,43.0,140091.0,41.9931,42.042,41.9735,42.0322,140091.0
2020-08-20 11:35:00,42.99,43.12,42.97,43.06,198145.0,42.0224,42.1495,42.0029,42.0908,198145.0
2020-08-20 11:40:00,43.06,43.07,43.0,43.02,145884.0,42.0908,42.1006,42.0322,42.0517,145884.0
2020-08-20 11:45:00,43.02,43.13,43.01,43.1,118168.0,42.0517,42.1593,42.042,42.1299,118168.0
2020-08-20 11:50:00,43.11,43.22,43.1,43.2,215977.0,42.1397,42.2472,42.1299,42.2277,215977.0
2020-08-20 11:55:00,43.19,43.22,43.11,43.14,122807.0,42.2179,42.2472,42.1397,42.169,122807.0
2020-08-20 12:00:00,43.14,43.14,43.05,43.06,162046.0,42.169,42.169,42.0811,42.0908,162046.0
2020-08-20 12:05:00,43.07,43.08,43.01,43.02,149498.0,42.1006,42.1104,42.042,42.0517,149498.0
2020-08-20 12:10:00,43.02,43.08,43.01,43.02,139214.0,42.0517,42.1104,42.042,42.0517,139214.0
2020-08-20 12:15:00,43.01,43.02,42.94,42.97,192914.0,42.042,42.0517,41.9735,42.0029,192914.0
2020-08-20 12:20:00,42.97,42.98,42.91,42.93,107858.0,42.0029,42.0126,41.9442,41.9638,107858.0
2020-08-20 12:25:00,42.93,42.95,42.89,42.93,93002.0,41.9638,41.9833,41.9247,41.9638,93002.0
2020-08-20 12:30:00,42.93,42.99,42.92,42.97,110537.0,41.9638,42.0224,41.954,42.0029,110537.0
2020-08-20 12:35:00,42.97,42.97,42.89,42.92,82642.0,42.0029,42.0029,41.9247,41.954,82642.0
2020-08-20 12:40:00,42.92,42.98,42.88,42.97,148914.0,41.954,42.0126,41.9149,42.0029,148914.0
2020-08-20 12:45:00,42.97,42.97,42.91,42.93,55433.0,42.0029,42.0029,41.9442,41.9638,55433.0
2020-08-20 12:50:00,42.92,42.99,42.91,42.92,97597.0,41.954,42.0224,41.9442,41.954,97597.0
2020-08-20 12:55:00,42.92,42.95,42.92,42.95,80532.0,41.954,41.9833,41.954,41.9833,80532.0
2020-08-20 13:00:00,42.94,42.96,42.93,42.95,69686.0,41.9735,41.9931,41.9638,41.9833,69686.0
2020-08-20 13:05:00,42.95,42.97,42.9,42.95,90887.0,41.9833,42.0029,41.9344,41.9833,90887.0
2020-08-20 13:10:00,42.95,42.96,42.88,42.89,108351.0,41.9833,41.9931,41.9149,41.9247,108351.0
2020-08-20 13:15:00,42.89,42.9,42.84,42.86,113765.0,41.9247,41.9344,41.8758,41.8953,113765.0
2020-08-20 13:20:00,42.86,42.88,42.79,42.79,180053.0,41.8953,41.9149,41.8269,41.8269,180053.0
2020-08-20 13:25:00,42.79,42.83,42.79,42.8,84568.0,41.8269,41.866,41.8269,41.8367,84568.0
2020-08-20 13:30:00,42.81,42.88,42.8,42.87,87999.0,41.8465,41.9149,41.8367,41.9051,87999.0
2020-08-20 13:35:00,42.87,42.89,42.86,42.86,72827.0,41.9051,41.9247,41.8953,41.8953,72827.0
2020-08-20 13:40:00,42.87,43.0,42.86,42.96,94320.0,41.9051,42.0322,41.8953,41.9931,94320.0
2020-08-20 13:45:00,42.96,42.96,42.87,42.88,101652.0,41.9931,41.9931,41.9051,41.9149,101652.0
2020-08-20 13:50:00,42.88,42.9,42.86,42.87,66070.0,41.9149,41.9344,41.8953,41.9051,66070.0
2020-08-20 13:55:00,42.87,42.92,42.86,42.88,128769.0,41.9051,41.954,41.8953,41.9149,128769.0
2020-08-20 14:00:00,42.89,42.99,42.88,42.98,165024.0,41.9247,42.0224,41.9149,42.0126,165024.0
2020-08-20 14:05:00,42.98,42.98,42.93,42.95,81347.0,42.0126,42.0126,41.9638,41.9833,81347.0
2020-08-20 14:10:00,42.96,42.97,42.87,42.9,127509.0,41.9931,42.0029,41.9051,41.9344,127509.0
2020-08-20 14:15:00,42.9,42.97,42.89,42.91,82060.0,41.9344,42.0029,41.9247,41.9442,82060.0
2020-08-20 14:20:00,42.91,43.01,42.89,42.98,152096.0,41.9442,42.042,41.9247,42.0126,152096.0
2020-08-20 14:25:00,42.97,42.99,42.94,42.98,56868.0,42.0029,42.0224,41.9735,42.0126,56868.0
2020-08-20 14:30:00,42.98,43.02,42.97,42.97,78766.0,42.0126,42.0517,42.0029,42.0029,78766.0
2020-08-20 14:35:00,42.98,43.01,42.96,42.98,57469.0,42.0126,42.042,41.9931,42.0126,57469.0
2020-08-20 14:40:00,42.99,43.01,42.92,42.94,72830.0,42.0224,42.042,41.954,41.9735,72830.0
2020-08-20 14:45:00,42.94,42.96,42.91,42.93,69456.0,41.9735,41.9931,41.9442,41.9638,69456.0
2020-08-20 14:50:00,42.94,42.94,42.87,42.93,81504.0,41.9735,41.9735,41.9051,41.9638,81504.0
2020-08-20 14:55:00,42.92,43.01,42.92,42.98,102160.0,41.954,42.042,41.954,42.0126,102160.0
2020-08-20 15:00:00,42.97,43.06,42.96,43.05,92178.0,42.0029,42.0908,41.9931,42.0811,92178.0
2020-08-20 15:05:00,43.05,43.06,43.0,43.02,72054.0,42.0811,42.0908,42.0322,42.0517,72054.0
2020-08-20 15:10:00,43.01,43.03,42.94,42.94,159893.0,42.042,42.0615,41.9735,41.9735,159893.0
2020-08-20 15:15:00,42.95,42.97,42.89,42.89,127411.0,41.9833,42.0029,41.9247,41.9247,127411.0
2020-08-20 15:20:00,42.9,42.91,42.84,42.84,129058.0,41.9344,41.9442,41.8758,41.8758,129058.0
2020-08-20 15:25:00,42.84,42.93,42.82,42.93,176692.0,41.8758,41.9638,41.8562,41.9638,176692.0
2020-08-20 15:30:00,42.93,42.99,42.91,42.96,174812.0,41.9638,42.0224,41.9442,41.9931,174812.0
2020-08-20 15:35:00,42.96,43.0,42.95,43.0,99888.0,41.9931,42.0322,41.9833,42.0322,99888.0
2020-08-20 15:40:00,43.0,43.1,42.99,43.08,158412.0,42.0322,42.1299,42.0224,42.1104,158412.0
2020-08-20 15:45:00,43.09,43.09,43.04,43.04,298814.0,42.1202,42.1202,42.0713,42.0713,298814.0
2020-08-20 15:50:00,43.03,43.09,43.0,43.01,416916.0,42.0615,42.1202,42.0322,42.042,416916.0
2020-08-20 15:55:00,43.01,43.09,42.97,42.99,687736.0,42.042,42.1202,42.0029,42.0224,687736.0
2020-08-21 09:30:00,42.85,43.06,42.73,42.93,918414.0,41.8856,42.0908,41.7683,41.9638,918414.0
2020-08-21 09:35:00,42.93,42.97,42.83,42.9,310973.0,41.9638,42.0029,41.866,41.9344,310973.0
2020-08-21 09:40:00,42.9,42.95,42.79,42.84,276033.0,41.9344,41.9833,41.8269,41.8758,276033.0
2020-08-21 09:45:00,42.84,42.96,42.75,42.93,389446.0,41.8758,41.9931,41.7878,41.9638,389446.0
2020-08-21 09:50:00,42.93,42.95,42.66,42.74,328937.0,41.9638,41.9833,41.6998,41.778,328937.0
2020-08-21 09:55:00,42.74,42.78,42.68,42.74,137660.0,41.778,41.8171,41.7194,41.778,137660.0
2020-08-21 10:00:00,42.73,42.75,42.48,42.55,393334.0,41.7683,41.7878,41.5239,41.5923,393334.0
2020-08-21 10:05:00,42.55,42.66,42.49,42.64,193191.0,41.5923,41.6998,41.5337,41.6803,193191.0
2020-08-21 10:10:00,42.63,42.75,42.6,42.71,280630.0,41.6705,41.7878,41.6412,41.7487,280630.0
2020-08-21 10:15:00,42.72,42.77,42.62,42.63,208843.0,41.7585,41.8074,41.6607,41.6705,208843.0
2020-08-21 10:20:00,42.63,42.67,42.58,42.67,117339.0,41.6705,41.7096,41.6216,41.7096,117339.0
2020-08-21 10:25:00,42.66,42.69,42.6,42.64,99960.0,41.6998,41.7292,41.6412,41.6803,99960.0
2020-08-21 10:30:00,42.63,42.64,42.54,42.55,99736.0,41.6705,41.6803,41.5825,41.5923,99736.0
2020-08-21 10:35:00,42.55,42.61,42.54,42.59,88018.0,41.5923,41.651,41.5825,41.6314,88018.0
2020-08-21 10:40:00,42.59,42.68,42.54,42.66,137704.0,41.6314,41.7194,41.5825,41.6998,137704.0
2020-08-21 10:45:00,42.67,42.83,42.66,42.69,297529.0,41.7096,41.866,41.6998,41.7292,297529.0
2020-08-21 10:50:00,42.69,42.73,42.66,42.71,120933.0,41.7292,41.7683,41.6998,41.7487,120933.0
2020-08-21 10:55:00,42.7,42.73,42.67,42.72,159984.0,41.7389,41.7683,41.7096,41.7585,159984.0
2020-08-21 11:00:00,42.72,42.74,42.66,42.69,128580.0,41.7585,41.778,41.6998,41.7292,128580.0
2020-08-21 11:05:00,42.7,42.79,42.68,42.69,178966.0,41.7389,41.8269,41.7194,41.7292,178966.0
2020-08-21 11:10:00,42.69,42.74,42.69,42.71,91217.0,41.7292,41.778,41.7292,41.7487,91217.0
2020-08-21 11:15:00,42.7,42.75,42.68,42.73,75668.0,41.7389,41.7878,41.7194,41.7683,75668.0
2020-08-21 11:20:00,42.74,42.82,42.74,42.81,133054.0,41.778,41.8562,41.778,41.8465,133054.0
2020-08-21 11:25:00,42.8,42.9,42.79,42.87,130174.0,41.8367,41.9344,41.8269,41.9051,130174.0
2020-08-21 11:30:00,42.87,42.88,42.75,42.77,200313.0,41.9051,41.9149,41.7878,41.8074,200313.0
2020-08-21 11:35:00,42.77,42.79,42.63,42.65,142037.0,41.8074,41.8269,41.6705,41.6901,142037.0
2020-08-21 11:40:00,42.63,42.65,42.55,42.57,144354.0,41.6705,41.6901,41.5923,41.6119,144354.0
2020-08-21 11:45:00,42.57,42.61,42.56,42.58,126641.0,41.6119,41.651,41.6021,41.6216,126641.0
2020-08-21 11:50:00,42.58,42.65,42.56,42.56,98946.0,41.6216,41.6901,41.6021,41.6021,98946.0
2020-08-21 11:55:00,42.56,42.58,42.53,42.54,121358.0,41.6021,41.6216,41.5728,41.5825,121358.0
2020-08-21 12:00:00,42.53,42.65,42.5,42.65,235329.0,41.5728,41.6901,41.5434,41.6901,235329.0
2020-08-21 12:05:00,42.65,42.7,42.64,42.65,125294.0,41.6901,41.7389,41.6803,41.6901,125294.0
2020-08-21 12:10:00,42.64,42.66,42.62,42.66,93760.0,41.6803,41.6998,41.6607,41.6998,93760.0
2020-08-21 12:15:00,42.66,42.7,42.64,42.69,103427.0,41.6998,41.7389,41.6803,41.7292,103427.0
2020-08-21 12:20:00,42.7,42.7,42.66,42.68,81510.0,41.7389,41.7389,41.6998,41.7194,81510.0
2020-08-21 12:25:00,42.68,42.69,42.62,42.68,103225.0,41.7194,41.7292,41.6607,41.7194,103225.0
2020-08-21 12:30:00,42.68,42.74,42.67,42.72,74148.0,41.7194,41.778,41.7096,41.7585,74148.0
2020-08-21 12:35:00,42.73,42.73,42.66,42.71,95522.0,41.7683,41.7683,41.6998,41.7487,95522.0
2020-08-21 12:40:00,42.71,42.71,42.62,42.63,54266.0,41.7487,41.7487,41.6607,41.6705,54266.0
2020-08-21 12:45:00,42.63,42.66,42.61,42.64,44957.0,41.6705,41.6998,41.651,41.6803,44957.0
2020-08-21 12:50:00,42.64,42.67,42.61,42.66,60123.0,41.6803,41.7096,41.651,41.6998,60123.0
2020-08-21 12:55:00,42.66,42.69,42.65,42.69,51415.0,41.6998,41.7292,41.6901,41.7292,51415.0
2020-08-21 13:00:00,42.69,42.71,42.56,42.57,195614.0,41.7292,41.7487,41.6021,41.6119,195614.0
2020-08-21 13:05:00,42.57,42.57,42.51,42.53,97438.0,41.6119,41.6119,41.5532,41.5728,97438.0
2020-08-21 13:10:00,42.54,42.54,42.5,42.52,97078.0,41.5825,41.5825,41.5434,41.563,97078.0
2020-08-21 13:15:00,42.52,42.54,42.5,42.51,93399.0,41.563,41.5825,41.5434,41.5532,93399.0
2020-08-21 13:20:00,42.5,42.51,42.43,42.44,248518.0,41.5434,41.5532,41.475,41.4848,248518.0
2020-08-21 13:25:00,42.44,42.5,42.41,42.47,148345.0,41.4848,41.5434,41.4555,41.5141,148345.0
2020-08-21 13:30:00,42.47,42.48,42.4,42.48,138642.0,41.5141,41.5239,41.4457,41.5239,138642.0
2020-08-21 13:35:00,42.48,42.48,42.42,42.43,71439.0,41.5239,41.5239,41.4652,41.475,71439.0
2020-08-21 13:40:00,42.43,42.46,42.42,42.46,74451.0,41.475,41.5043,41.4652,41.5043,74451.0
2020-08-21 13:45:00,42.45,42.52,42.44,42.51,73248.0,41.4946,41.563,41.4848,41.5532,73248.0
2020-08-21 13:50:00,42.52,42.52,42.47,42.5,65301.0,41.563,41.563,41.5141,41.5434,65301.0
2020-08-21 13:55:00,42.5,42.5,42.44,42.47,65351.0,41.5434,41.5434,41.4848,41.5141,65351.0
2020-08-21 14:00:00,42.48,42.49,42.42,42.46,108321.0,41.5239,41.5337,41.4652,41.5043,108321.0
2020-08-21 14:05:00,42.46,42.53,42.44,42.51,55722.0,41.5043,41.5728,41.4848,41.5532,55722.0
2020-08-21 14:10:00,42.52,42.53,42.49,42.51,41907.0,41.563,41.5728,41.5337,41.5532,41907.0
2020-08-21 14:15:00,42.5,42.51,42.47,42.48,31385.0,41.5434,41.5532,41.5141,41.5239,31385.0
2020-08-21 14:20:00,42.48,42.49,42.43,42.44,54290.0,41.5239,41.5337,41.475,41.4848,54290.0
2020-08-21 14:25:00,42.44,42.49,42.43,42.48,86829.0,41.4848,41.5337,41.475,41.5239,86829.0
2020-08-21 14:30:00,42.47,42.49,42.44,42.48,59836.0,41.5141,41.5337,41.4848,41.5239,59836.0
2020-08-21 14:35:00,42.47,42.49,42.44,42.46,77069.0,41.5141,41.5337,41.4848,41.5043,77069.0
2020-08-21 14:40:00,42.45,42.47,42.45,42.47,67140.0,41.4946,41.5141,41.4946,41.5141,67140.0
2020-08-21 14:45:00,42.47,42.55,42.45,42.53,149322.0,41.5141,41.5923,41.4946,41.5728,149322.0
2020-08-21 14:50:00,42.53,42.58,42.52,42.54,100637.0,41.5728,41.6216,41.563,41.5825,100637.0
2020-08-21 14:55:00,42.54,42.55,42.44,42.45,138082.0,41.5825,41.5923,41.4848,41.4946,138082.0
2020-08-21 15:00:00,42.45,42.5,42.44,42.45,165520.0,41.4946,41.5434,41.4848,41.4946,165520.0
2020-08-21 15:05:00,42.45,42.5,42.45,42.48,93741.0,41.4946,41.5434,41.4946,41.5239,93741.0
2020-08-21 15:10:00,42.48,42.5,42.47,42.49,82922.0,41.5239,41.5434,41.5141,41.5337,82922.0
2020-08-21 15:15:00,42.49,42.52,42.46,42.52,103394.0,41.5337,41.563,41.5043,41.563,103394.0
2020-08-21 15:20:00,42.52,42.56,42.5,42.53,153348.0,41.563,41.6021,41.5434,41.5728,153348.0
2020-08-21 15:25:00,42.53,42.55,42.5,42.53,93879.0,41.5728,41.5923,41.5434,41.5728,93879.0
2020-08-21 15:30:00,42.52,42.53,42.47,42.49,170235.0,41.563,41.5728,41.5141,41.5337,170235.0
2020-08-21 15:35:00,42.49,42.51,42.45,42.46,122024.0,41.5337,41.5532,41.4946,41.5043,122024.0
2020-08-21 15:40:00,42.46,42.47,42.42,42.44,224039.0,41.5043,41.5141,41.4652,41.4848,224039.0
2020-08-21 15:45:00,42.44,42.51,42.43,42.48,233761.0,41.4848,41.5532,41.475,41.5239,233761.0
2020-08-21 15:50:00,42.47,42.58,42.47,42.55,451318.0,41.5141,41.6216,41.5141,41.5923,451318.0
2020-08-21 15:55:00,42.56,42.68,42.55,42.66,714566.0,41.6021,41.7194,41.5923,41.6998,714566.0
2020-08-24 09:30:00,43.12,43.23,42.92,42.93,837846.0,42.1495,42.257,41.954,41.9638,837846.0
2020-08-24 09:35:00,42.94,43.13,42.89,43.01,302381.0,41.9735,42.1593,41.9247,42.042,302381.0
2020-08-24 09:40:00,43.01,43.43,42.99,43.42,529148.0,42.042,42.4525,42.0224,42.4427,529148.0
2020-08-24 09:45:00,43.43,43.66,43.41,43.49,500270.0,42.4525,42.6773,42.433,42.5112,500270.0
2020-08-24 09:50:00,43.49,43.51,43.38,43.47,375739.0,42.5112,42.5307,42.4036,42.4916,375739.0
2020-08-24 09:55:00,43.47,43.57,43.2,43.29,464622.0,42.4916,42.5894,42.2277,42.3157,464622.0
2020-08-24 10:00:00,43.29,43.49,43.27,43.42,224084.0,42.3157,42.5112,42.2961,42.4427,224084.0
2020-08-24 10:05:00,43.43,43.65,43.43,43.61,439844.0,42.4525,42.6676,42.4525,42.6285,439844.0
2020-08-24 10:10:00,43.62,43.75,43.6,43.75,379361.0,42.6382,42.7653,42.6187,42.7653,379361.0
2020-08-24 10:15:00,43.75,43.82,43.67,43.77,273933.0,42.7653,42.8337,42.6871,42.7848,273933.0
2020-08-24 10:20:00,43.76,43.79,43.69,43.72,399946.0,42.7751,42.8044,42.7067,42.736,399946.0
2020-08-24 10:25:00,43.71,43.81,43.63,43.76,270653.0,42.7262,42.8239,42.648,42.7751,270653.0
2020-08-24 10:30:00,43.76,43.77,43.6,43.63,222356.0,42.7751,42.7848,42.6187,42.648,222356.0
2020-08-24 10:35:00,43.64,43.67,43.56,43.64,158053.0,42.6578,42.6871,42.5796,42.6578,158053.0
2020-08-24 10:40:00,43.63,43.67,43.59,43.66,131062.0,42.648,42.6871,42.6089,42.6773,131062.0
2020-08-24 10:45:00,43.66,43.67,43.54,43.55,160829.0,42.6773,42.6871,42.56,42.5698,160829.0
2020-08-24 10:50:00,43.56,43.57,43.43,43.49,227147.0,42.5796,42.5894,42.4525,42.5112,227147.0
2020-08-24 10:55:00,43.49,43.67,43.49,43.67,179309.0,42.5112,42.6871,42.5112,42.6871,179309.0
2020-08-24 11:00:00,43.66,43.74,43.64,43.7,204424.0,42.6773,42.7555,42.6578,42.7164,204424.0
2020-08-24 11:05:00,43.7,43.73,43.6,43.61,120585.0,42.7164,42.7457,42.6187,42.6285,120585.0
2020-08-24 11:10:00,43.62,43.65,43.6,43.61,128477.0,42.6382,42.6676,42.6187,42.6285,128477.0
2020-08-24 11:15:00,43.61,43.68,43.59,43.67,101805.0,42.6285,42.6969,42.6089,42.6871,101805.0
2020-08-24 11:20:00,43.68,43.72,43.62,43.65,103051.0,42.6969,42.736,42.6382,42.6676,103051.0
2020-08-24 11:25:00,43.64,43.69,43.61,43.66,132043.0,42.6578,42.7067,42.6285,42.6773,132043.0
2020-08-24 11:30:00,43.66,43.73,43.66,43.73,88232.0,42.6773,42.7457,42.6773,42.7457,88232.0
2020-08-24 11:35:00,43.73,43.73,43.61,43.65,153039.0,42.7457,42.7457,42.6285,42.6676,153039.0
2020-08-24 11:40:00,43.65,43.67,43.58,43.58,144831.0,42.6676,42.6871,42.5991,42.5991,144831.0
2020-08-24 11:45:00,43.59,43.61,43.54,43.58,82656.0,42.6089,42.6285,42.56,42.5991,82656.0
2020-08-24 11:50:00,43.58,43.59,43.5,43.54,129051.0,42.5991,42.6089,42.5209,42.56,129051.0
2020-08-24 11:55:00,43.55,43.63,43.54,43.57,74066.0,42.5698,42.648,42.56,42.5894,74066.0
2020-08-24 12:00:00,43.58,43.61,43.55,43.56,86530.0,42.5991,42.6285,42.5698,42.5796,86530.0
2020-08-24 12:05:00,43.56,43.58,43.52,43.55,62366.0,42.5796,42.5991,42.5405,42.5698,62366.0
2020-08-24 12:10:00,43.55,43.6,43.53,43.55,64052.0,42.5698,42.6187,42.5503,42.5698,64052.0
2020-08-24 12:15:00,43.55,43.56,43.5,43.5,58631.0,42.5698,42.5796,42.5209,42.5209,58631.0
2020-08-24 12:20:00,43.5,43.51,43.41,43.44,100958.0,42.5209,42.5307,42.433,42.4623,100958.0
2020-08-24 12:25:00,43.44,43.47,43.4,43.41,70206.0,42.4623,42.4916,42.4232,42.433,70206.0
2020-08-24 12:30:00,43.41,43.46,43.38,43.4,55765.0,42.433,42.4818,42.4036,42.4232,55765.0
2020-08-24 12:35:00,43.4,43.46,43.38,43.43,87906.0,42.4232,42.4818,42.4036,42.4525,87906.0
2020-08-24 12:40:00,43.44,43.47,43.42,43.47,62274.0,42.4623,42.4916,42.4427,42.4916,62274.0
2020-08-24 12:45:00,43.46,43.5,43.43,43.5,51167.0,42.4818,42.5209,42.4525,42.5209,51167.0
2020-08-24 12:50:00,43.5,43.54,43.49,43.5,74246.0,42.5209,42.56,42.5112,42.5209,74246.0
2020-08-24 12:55:00,43.5,43.51,43.45,43.5,64071.0,42.5209,42.5307,42.4721,42.5209,64071.0
2020-08-24 13:00:00,43.49,43.58,43.47,43.52,79835.0,42.5112,42.5991,42.4916,42.5405,79835.0
2020-08-24 13:05:00,43.53,43.57,43.47,43.48,69044.0,42.5503,42.5894,42.4916,42.5014,69044.0
2020-08-24 13:10:00,43.47,43.48,43.41,43.48,91615.0,42.4916,42.5014,42.433,42.5014,91615.0
2020-08-24 13:15:00,43.48,43.51,43.47,43.5,42142.0,42.5014,42.5307,42.4916,42.5209,42142.0
2020-08-24 13:20:00,43.49,43.53,43.49,43.51,38664.0,42.5112,42.5503,42.5112,42.5307,38664.0
2020-08-24 13:25:00,43.51,43.55,43.49,43.5,44532.0,42.5307,42.5698,42.5112,42.5209,44532.0
2020-08-24 13:30:00,43.51,43.54,43.49,43.52,55005.0,42.5307,42.56,42.5112,42.5405,55005.0
2020-08-24 13:35:00,43.52,43.6,43.52,43.59,74279.0,42.5405,42.6187,42.5405,42.6089,74279.0
2020-08-24 13:40:00,43.59,43.62,43.57,43.58,73175.0,42.6089,42.6382,42.5894,42.5991,73175.0
2020-08-24 13:45:00,43.59,43.62,43.52,43.53,44576.0,42.6089,42.6382,42.5405,42.5503,44576.0
2020-08-24 13:50:00,43.52,43.59,43.52,43.58,46629.0,42.5405,42.6089,42.5405,42.5991,46629.0
2020-08-24 13:55:00,43.57,43.63,43.56,43.62,83595.0,42.5894,42.648,42.5796,42.6382,83595.0
2020-08-24 14:00:00,43.62,43.62,43.56,43.57,79715.0,42.6382,42.6382,42.5796,42.5894,79715.0
2020-08-24 14:05:00,43.57,43.61,43.57,43.6,27126.0,42.5894,42.6285,42.5894,42.6187,27126.0
2020-08-24 14:10:00,43.59,43.61,43.55,43.55,39127.0,42.6089,42.6285,42.5698,42.5698,39127.0
2020-08-24 14:15:00,43.56,43.61,43.55,43.6,34487.0,42.5796,42.6285,42.5698,42.6187,34487.0
2020-08-24 14:20:00,43.6,43.6,43.55,43.58,33059.0,42.6187,42.6187,42.5698,42.5991,33059.0
2020-08-24 14:25:00,43.57,43.58,43.53,43.55,32432.0,42.5894,42.5991,42.5503,42.5698,32432.0
2020-08-24 14:30:00,43.55,43.57,43.48,43.5,74686.0,42.5698,42.5894,42.5014,42.5209,74686.0
2020-08-24 14:35:00,43.5,43.52,43.44,43.48,119291.0,42.5209,42.5405,42.4623,42.5014,119291.0
2020-08-24 14:40:00,43.47,43.48,43.45,43.48,40286.0,42.4916,42.5014,42.4721,42.5014,40286.0
2020-08-24 14:45:00,43.48,43.55,43.47,43.51,68838.0,42.5014,42.5698,42.4916,42.5307,68838.0
2020-08-24 14:50:00,43.52,43.55,43.48,43.49,116088.0,42.5405,42.5698,42.5014,42.5112,116088.0
2020-08-24 14:55:00,43.49,43.57,43.49,43.56,62581.0,42.5112,42.5894,42.5112,42.5796,62581.0
2020-08-24 15:00:00,43.57,43.57,43.52,43.53,70729.0,42.5894,42.5894,42.5405,42.5503,70729.0
2020-08-24 15:05:00,43.53,43.55,43.49,43.54,90757.0,42.5503,42.5698,42.5112,42.56,90757.0
2020-08-24 15:10:00,43.53,43.54,43.47,43.51,95044.0,42.5503,42.56,42.4916,42.5307,95044.0
2020-08-24 15:15:00,43.51,43.57,43.5,43.55,75777.0,42.5307,42.5894,42.5209,42.5698,75777.0
2020-08-24 15:20:00,43.55,43.62,43.54,43.6,92807.0,42.5698,42.6382,42.56,42.6187,92807.0
2020-08-24 15:25:00,43.61,43.62,43.59,43.6,90520.0,42.6285,42.6382,42.6089,42.6187,90520.0
2020-08-24 15:30:00,43.6,43.64,43.57,43.57,128102.0,42.6187,42.6578,42.5894,42.5894,128102.0
2020-08-24 15:35:00,43.57,43.58,43.53,43.55,91354.0,42.5894,42.5991,42.5503,42.5698,91354.0
2020-08-24 15:40:00,43.55,43.58,43.54,43.57,161233.0,42.5698,42.5991,42.56,42.5894,161233.0
2020-08-24 15:45:00,43.57,43.63,43.55,43.62,227085.0,42.5894,42.648,42.5698,42.6382,227085.0
2020-08-24 15:50:00,43.61,43.73,43.6,43.72,435439.0,42.6285,42.7457,42.6187,42.736,435439.0
2020-08-24 15:55:00,43.73,43.77,43.66,43.76,622554.0,42.7457,42.7848,42.6773,42.7751,622554.0
2020-08-25 09:30:00,44.88,45.34,44.61,45.33,1982892.0,43.8699,44.3195,43.6059,44.3097,1982892.0
2020-08-25 09:35:00,45.33,45.54,45.2,45.38,1261140.0,44.3097,44.515,44.1827,44.3586,1261140.0
2020-08-25 09:40:00,45.38,45.41,45.01,45.15,880005.0,44.3586,44.3879,43.9969,44.1338,880005.0
2020-08-25 09:45:00,45.16,45.34,45.07,45.14,708928.0,44.1436,44.3195,44.0556,44.124,708928.0
2020-08-25 09:50:00,45.13,45.21,45.0,45.04,421751.0,44.1142,44.1924,43.9872,44.0263,421751.0
2020-08-25 09:55:00,45.04,45.29,45.04,45.16,470312.0,44.0263,44.2706,44.0263,44.1436,470312.0
2020-08-25 10:00:00,45.17,45.23,45.07,45.22,395481.0,44.1533,44.212,44.0556,44.2022,395481.0
2020-08-25 10:05:00,45.22,45.23,44.88,44.89,601343.0,44.2022,44.212,43.8699,43.8796,601343.0
2020-08-25 10:10:00,44.9,44.92,44.78,44.82,441681.0,43.8894,43.909,43.7721,43.8112,441681.0
2020-08-25 10:15:00,44.82,44.96,44.8,44.82,399664.0,43.8112,43.9481,43.7917,43.8112,399664.0
2020-08-25 10:20:00,44.81,44.83,44.69,44.8,311800.0,43.8014,43.821,43.6841,43.7917,311800.0
2020-08-25 10:25:00,44.8,44.82,44.7,44.78,306133.0,43.7917,43.8112,43.6939,43.7721,306133.0
2020-08-25 10:30:00,44.78,44.79,44.69,44.76,390952.0,43.7721,43.7819,43.6841,43.7526,390952.0
2020-08-25 10:35:00,44.76,44.89,44.75,44.86,302734.0,43.7526,43.8796,43.7428,43.8503,302734.0
2020-08-25 10:40:00,44.87,44.98,44.84,44.94,236157.0,43.8601,43.9676,43.8308,43.9285,236157.0
2020-08-25 10:45:00,44.94,44.98,44.86,44.93,291960.0,43.9285,43.9676,43.8503,43.9187,291960.0
2020-08-25 10:50:00,44.93,44.95,44.83,44.95,226060.0,43.9187,43.9383,43.821,43.9383,226060.0
2020-08-25 10:55:00,44.94,44.95,44.83,44.84,187701.0,43.9285,43.9383,43.821,43.8308,187701.0
2020-08-25 11:00:00,44.83,44.98,44.77,44.93,373256.0,43.821,43.9676,43.7623,43.9187,373256.0
2020-08-25 11:05:00,44.93,44.94,44.85,44.91,180677.0,43.9187,43.9285,43.8405,43.8992,180677.0
2020-08-25 11:10:00,44.91,44.92,44.76,44.78,161546.0,43.8992,43.909,43.7526,43.7721,161546.0
2020-08-25 11:15:00,44.77,44.77,44.67,44.73,297768.0,43.7623,43.7623,43.6646,43.7232,297768.0
2020-08-25 11:20:00,44.73,44.74,44.63,44.64,276462.0,43.7232,43.733,43.6255,43.6353,276462.0
2020-08-25 11:25:00,44.63,44.79,44.6,44.78,306384.0,43.6255,43.7819,43.5962,43.7721,306384.0
2020-08-25 11:30:00,44.77,44.82,44.71,44.76,226027.0,43.7623,43.8112,43.7037,43.7526,226027.0
2020-08-25 11:35:00,44.76,44.84,44.73,44.8,215544.0,43.7526,43.8308,43.7232,43.7917,215544.0
2020-08-25 11:40:00,44.8,44.83,44.75,44.79,108541.0,43.7917,43.821,43.7428,43.7819,108541.0
2020-08-25 11:45:00,44.8,44.8,44.74,44.78,74718.0,43.7917,43.7917,43.733,43.7721,74718.0
2020-08-25 11:50:00,44.79,44.84,44.78,44.82,80533.0,43.7819,43.8308,43.7721,43.8112,80533.0
2020-08-25 11:55:00,44.82,44.9,44.81,44.9,125812.0,43.8112,43.8894,43.8014,43.8894,125812.0
2020-08-25 12:00:00,44.9,44.99,44.89,44.99,160745.0,43.8894,43.9774,43.8796,43.9774,160745.0
2020-08-25 12:05:00,44.98,45.03,44.82,44.89,247720.0,43.9676,44.0165,43.8112,43.8796,247720.0
2020-08-25 12:10:00,44.89,44.92,44.87,44.91,95741.0,43.8796,43.909,43.8601,43.8992,95741.0
2020-08-25 12:15:00,44.91,44.96,44.89,44.96,52850.0,43.8992,43.9481,43.8796,43.9481,52850.0
2020-08-25 12:20:00,44.96,44.96,44.87,44.89,86330.0,43.9481,43.9481,43.8601,43.8796,86330.0
2020-08-25 12:25:00,44.89,44.91,44.83,44.86,91643.0,43.8796,43.8992,43.821,43.8503,91643.0
2020-08-25 12:30:00,44.86,44.91,44.84,44.91,82777.0,43.8503,43.8992,43.8308,43.8992,82777.0
2020-08-25 12:35:00,44.91,44.93,44.88,44.9,84191.0,43.8992,43.9187,43.8699,43.8894,84191.0
2020-08-25 12:40:00,44.9,44.9,44.86,44.89,83762.0,43.8894,43.8894,43.8503,43.8796,83762.0
2020-08-25 12:45:00,44.89,44.91,44.87,44.89,67892.0,43.8796,43.8992,43.8601,43.8796,67892.0
2020-08-25 12:50:00,44.89,44.93,44.88,44.93,59230.0,43.8796,43.9187,43.8699,43.9187,59230.0
2020-08-25 12:55:00,44.93,44.98,44.92,44.95,71200.0,43.9187,43.9676,43.909,43.9383,71200.0
2020-08-25 13:00:00,44.95,44.97,44.93,44.96,68725.0,43.9383,43.9578,43.9187,43.9481,68725.0
2020-08-25 13:05:00,44.96,44.98,44.92,44.96,67059.0,43.9481,43.9676,43.909,43.9481,67059.0
2020-08-25 13:10:00,44.96,45.07,44.95,45.04,149138.0,43.9481,44.0556,43.9383,44.0263,149138.0
2020-08-25 13:15:00,45.04,45.14,45.03,45.12,117904.0,44.0263,44.124,44.0165,44.1045,117904.0
2020-08-25 13:20:00,45.11,45.13,45.07,45.1,74933.0,44.0947,44.1142,44.0556,44.0849,74933.0
2020-08-25 13:25:00,45.1,45.12,45.06,45.08,78919.0,44.0849,44.1045,44.0458,44.0654,78919.0
2020-08-25 13:30:00,45.07,45.1,45.06,45.08,110926.0,44.0556,44.0849,44.0458,44.0654,110926.0
2020-08-25 13:35:00,45.08,45.16,45.08,45.12,72618.0,44.0654,44.1436,44.0654,44.1045,72618.0
2020-08-25 13:40:00,45.12,45.16,45.11,45.16,104282.0,44.1045,44.1436,44.0947,44.1436,104282.0
2020-08-25 13:45:00,45.16,45.17,45.07,45.08,177378.0,44.1436,44.1533,44.0556,44.0654,177378.0
2020-08-25 13:50:00,45.07,45.14,45.07,45.11,83517.0,44.0556,44.124,44.0556,44.0947,83517.0
2020-08-25 13:55:00,45.11,45.11,45.0,45.05,152637.0,44.0947,44.0947,43.9872,44.036,152637.0
2020-08-25 14:00:00,45.05,45.07,44.97,45.05,104001.0,44.036,44.0556,43.9578,44.036,104001.0
2020-08-25 14:05:00,45.04,45.06,45.01,45.02,69409.0,44.0263,44.0458,43.9969,44.0067,69409.0
2020-08-25 14:10:00,45.02,45.04,44.9,44.91,153586.0,44.0067,44.0263,43.8894,43.8992,153586.0
2020-08-25 14:15:00,44.91,44.95,44.84,44.9,161817.0,43.8992,43.9383,43.8308,43.8894,161817.0
2020-08-25 14:20:00,44.9,44.98,44.9,44.97,111168.0,43.8894,43.9676,43.8894,43.9578,111168.0
2020-08-25 14:25:00,44.97,44.97,44.94,44.97,66509.0,43.9578,43.9578,43.9285,43.9578,66509.0
2020-08-25 14:30:00,44.97,45.02,44.95,45.01,82986.0,43.9578,44.0067,43.9383,43.9969,82986.0
2020-08-25 14:35:00,45.02,45.05,45.0,45.04,149972.0,44.0067,44.036,43.9872,44.0263,149972.0
2020-08-25 14:40:00,45.04,45.05,44.98,45.0,89024.0,44.0263,44.036,43.9676,43.9872,89024.0
2020-08-25 14:45:00,44.99,45.04,44.99,45.02,61772.0,43.9774,44.0263,43.9774,44.0067,61772.0
2020-08-25 14:50:00,45.03,45.08,45.0,45.08,69218.0,44.0165,44.0654,43.9872,44.0654,69218.0
2020-08-25 14:55:00,45.08,45.09,45.05,45.07,98866.0,44.0654,44.0751,44.036,44.0556,98866.0
2020-08-25 15:00:00,45.07,45.11,45.05,45.09,99100.0,44.0556,44.0947,44.036,44.0751,99100.0
2020-08-25 15:05:00,45.09,45.11,45.05,45.09,112950.0,44.0751,44.0947,44.036,44.0751,112950.0
2020-08-25 15:10:00,45.08,45.11,45.04,45.05,112625.0,44.0654,44.0947,44.0263,44.036,112625.0
2020-08-25 15:15:00,45.05,45.09,45.04,45.08,97665.0,44.036,44.0751,44.0263,44.0654,97665.0
2020-08-25 15:20:00,45.08,45.1,45.07,45.09,90586.0,44.0654,44.0849,44.0556,44.0751,90586.0
2020-08-25 15:25:00,45.09,45.13,45.09,45.13,129301.0,44.0751,44.1142,44.0751,44.1142,129301.0
2020-08-25 15:30:00,45.13,45.16,45.12,45.14,181830.0,44.1142,44.1436,44.1045,44.124,181830.0
2020-08-25 15:35:00,45.14,45.19,45.14,45.16,190348.0,44.124,44.1729,44.124,44.1436,190348.0
2020-08-25 15:40:00,45.16,45.18,45.14,45.17,196373.0,44.1436,44.1631,44.124,44.1533,196373.0
2020-08-25 15:45:00,45.18,45.19,45.1,45.11,273152.0,44.1631,44.1729,44.0849,44.0947,273152.0
2020-08-25 15:50:00,45.11,45.13,45.07,45.1,597672.0,44.0947,44.1142,44.0556,44.0849,597672.0
2020-08-25 15:55:00,45.11,45.12,45.08,45.1,541986.0,44.0947,44.1045,44.0654,44.0849,541986.0
2020-08-26 09:30:00,45.65,45.82,45.3,45.34,1455502.0,44.6225,44.7887,44.2804,44.3195,1455502.0
2020-08-26 09:35:00,45.34,45.47,45.28,45.37,475947.0,44.3195,44.4466,44.2609,44.3488,475947.0
2020-08-26 09:40:00,45.36,45.46,45.13,45.22,489970.0,44.3391,44.4368,44.1142,44.2022,489970.0
2020-08-26 09:45:00,45.23,45.25,45.15,45.17,240411.0,44.212,44.2315,44.1338,44.1533,240411.0
2020-08-26 09:50:00,45.17,45.31,45.08,45.25,467726.0,44.1533,44.2902,44.0654,44.2315,467726.0
2020-08-26 09:55:00,45.25,45.36,45.24,45.29,248375.0,44.2315,44.3391,44.2218,44.2706,248375.0
2020-08-26 10:00:00,45.29,45.36,45.25,45.35,393562.0,44.2706,44.3391,44.2315,44.3293,393562.0
2020-08-26 10:05:00,45.34,45.42,45.34,45.39,214287.0,44.3195,44.3977,44.3195,44.3684,214287.0
2020-08-26 10:10:00,45.39,45.42,45.2,45.23,231362.0,44.3684,44.3977,44.1827,44.212,231362.0
2020-08-26 10:15:00,45.24,45.25,45.1,45.13,297553.0,44.2218,44.2315,44.0849,44.1142,297553.0
2020-08-26 10:20:00,45.13,45.16,45.04,45.08,277663.0,44.1142,44.1436,44.0263,44.0654,277663.0
2020-08-26 10:25:00,45.07,45.24,45.03,45.19,316751.0,44.0556,44.2218,44.0165,44.1729,316751.0
2020-08-26 10:30:00,45.19,45.23,45.16,45.2,172870.0,44.1729,44.212,44.1436,44.1827,172870.0
2020-08-26 10:35:00,45.2,45.23,45.15,45.15,104299.0,44.1827,44.212,44.1338,44.1338,104299.0
2020-08-26 10:40:00,45.15,45.22,45.15,45.2,90506.0,44.1338,44.2022,44.1338,44.1827,90506.0
2020-08-26 10:45:00,45.19,45.25,45.17,45.18,130814.0,44.1729,44.2315,44.1533,44.1631,130814.0
2020-08-26 10:50:00,45.17,45.19,45.07,45.08,135802.0,44.1533,44.1729,44.0556,44.0654,135802.0
2020-08-26 10:55:00,45.08,45.09,44.94,45.01,197320.0,44.0654,44.0751,43.9285,43.9969,197320.0
2020-08-26 11:00:00,45.02,45.04,44.86,44.96,177266.0,44.0067,44.0263,43.8503,43.9481,177266.0
2020-08-26 11:05:00,44.97,44.98,44.88,44.89,134762.0,43.9578,43.9676,43.8699,43.8796,134762.0
2020-08-26 11:10:00,44.89,44.92,44.8,44.82,215462.0,43.8796,43.909,43.7917,43.8112,215462.0
2020-08-26 11:15:00,44.82,44.82,44.68,44.72,294646.0,43.8112,43.8112,43.6744,43.7135,294646.0
2020-08-26 11:20:00,44.72,44.81,44.72,44.8,170493.0,43.7135,43.8014,43.7135,43.7917,170493.0
2020-08-26 11:25:00,44.8,44.81,44.75,44.8,109852.0,43.7917,43.8014,43.7428,43.7917,109852.0
2020-08-26 11:30:00,44.8,44.89,44.8,44.86,186686.0,43.7917,43.8796,43.7917,43.8503,186686.0
2020-08-26 11:35:00,44.86,44.89,44.84,44.88,90726.0,43.8503,43.8796,43.8308,43.8699,90726.0
2020-08-26 11:40:00,44.88,44.93,44.88,44.91,122347.0,43.8699,43.9187,43.8699,43.8992,122347.0
2020-08-26 11:45:00,44.91,44.94,44.89,44.91,78899.0,43.8992,43.9285,43.8796,43.8992,78899.0
2020-08-26 11:50:00,44.92,44.92,44.86,44.91,64956.0,43.909,43.909,43.8503,43.8992,64956.0
2020-08-26 11:55:00,44.92,44.97,44.91,44.94,83713.0,43.909,43.9578,43.8992,43.9285,83713.0
2020-08-26 12:00:00,44.94,44.99,44.89,44.91,79517.0,43.9285,43.9774,43.8796,43.8992,79517.0
2020-08-26 12:05:00,44.91,44.94,44.9,44.91,72578.0,43.8992,43.9285,43.8894,43.8992,72578.0
2020-08-26 12:10:00,44.91,44.98,44.91,44.93,57674.0,43.8992,43.9676,43.8992,43.9187,57674.0
2020-08-26 12:15:00,44.93,44.95,44.88,44.95,80223.0,43.9187,43.9383,43.8699,43.9383,80223.0
2020-08-26 12:20:00,44.95,44.98,44.94,44.97,53489.0,43.9383,43.9676,43.9285,43.9578,53489.0
2020-08-26 12:25:00,44.98,45.04,44.96,45.02,145481.0,43.9676,44.0263,43.9481,44.0067,145481.0
2020-08-26 12:30:00,45.02,45.02,44.94,44.96,130884.0,44.0067,44.0067,43.9285,43.9481,130884.0
2020-08-26 12:35:00,44.96,45.0,44.95,44.98,47541.0,43.9481,43.9872,43.9383,43.9676,47541.0
2020-08-26 12:40:00,44.98,45.01,44.95,44.99,74165.0,43.9676,43.9969,43.9383,43.9774,74165.0
2020-08-26 12:45:00,44.98,45.0,44.91,44.92,72409.0,43.9676,43.9872,43.8992,43.909,72409.0
2020-08-26 12:50:00,44.92,44.92,44.86,44.9,134355.0,43.909,43.909,43.8503,43.8894,134355.0
2020-08-26 12:55:00,44.9,44.95,44.86,44.9,81757.0,43.8894,43.9383,43.8503,43.8894,81757.0
2020-08-26 13:00:00,44.9,45.06,44.89,45.03,136238.0,43.8894,44.0458,43.8796,44.0165,136238.0
2020-08-26 13:05:00,45.04,45.04,45.01,45.03,56555.0,44.0263,44.0263,43.9969,44.0165,56555.0
2020-08-26 13:10:00,45.02,45.06,45.01,45.05,49397.0,44.0067,44.0458,43.9969,44.036,49397.0
2020-08-26 13:15:00,45.06,45.09,45.04,45.07,87919.0,44.0458,44.0751,44.0263,44.0556,87919.0
2020-08-26 13:20:00,45.06,45.06,45.0,45.04,96009.0,44.0458,44.0458,43.9872,44.0263,96009.0
2020-08-26 13:25:00,45.04,45.06,45.02,45.05,45125.0,44.0263,44.0458,44.0067,44.036,45125.0
2020-08-26 13:30:00,45.05,45.09,45.04,45.08,53499.0,44.036,44.0751,44.0263,44.0654,53499.0
2020-08-26 13:35:00,45.08,45.14,45.07,45.12,70076.0,44.0654,44.124,44.0556,44.1045,70076.0
2020-08-26 13:40:00,45.12,45.12,45.08,45.09,45987.0,44.1045,44.1045,44.0654,44.0751,45987.0
2020-08-26 13:45:00,45.09,45.1,45.07,45.09,48956.0,44.0751,44.0849,44.0556,44.0751,48956.0
2020-08-26 13:50:00,45.1,45.11,45.03,45.09,100418.0,44.0849,44.0947,44.0165,44.0751,100418.0
2020-08-26 13:55:00,45.09,45.09,45.01,45.05,115945.0,44.0751,44.0751,43.9969,44.036,115945.0
2020-08-26 14:00:00,45.05,45.1,45.01,45.1,74999.0,44.036,44.0849,43.9969,44.0849,74999.0
2020-08-26 14:05:00,45.1,45.11,45.07,45.07,71661.0,44.0849,44.0947,44.0556,44.0556,71661.0
2020-08-26 14:10:00,45.08,45.09,45.04,45.07,53600.0,44.0654,44.0751,44.0263,44.0556,53600.0
2020-08-26 14:15:00,45.07,45.1,45.02,45.04,63304.0,44.0556,44.0849,44.0067,44.0263,63304.0
2020-08-26 14:20:00,45.04,45.06,45.02,45.02,83660.0,44.0263,44.0458,44.0067,44.0067,83660.0
2020-08-26 14:25:00,45.03,45.04,45.0,45.03,49815.0,44.0165,44.0263,43.9872,44.0165,49815.0
2020-08-26 14:30:00,45.03,45.03,44.96,44.98,69146.0,44.0165,44.0165,43.9481,43.9676,69146.0
2020-08-26 14:35:00,44.98,45.0,44.95,44.95,73026.0,43.9676,43.9872,43.9383,43.9383,73026.0
2020-08-26 14:40:00,44.95,44.97,44.89,44.91,109170.0,43.9383,43.9578,43.8796,43.8992,109170.0
2020-08-26 14:45:00,44.91,44.92,44.85,44.9,100908.0,43.8992,43.909,43.8405,43.8894,100908.0
2020-08-26 14:50:00,44.91,44.92,44.87,44.9,91316.0,43.8992,43.909,43.8601,43.8894,91316.0
2020-08-26 14:55:00,44.91,44.91,44.81,44.83,121848.0,43.8992,43.8992,43.8014,43.821,121848.0
2020-08-26 15:00:00,44.83,44.89,44.8,44.87,204389.0,43.821,43.8796,43.7917,43.8601,204389.0
2020-08-26 15:05:00,44.88,44.96,44.87,44.94,139602.0,43.8699,43.9481,43.8601,43.9285,139602.0
2020-08-26 15:10:00,44.95,45.01,44.93,45.0,155582.0,43.9383,43.9969,43.9187,43.9872,155582.0
2020-08-26 15:15:00,45.0,45.04,44.99,45.04,122415.0,43.9872,44.0263,43.9774,44.0263,122415.0
2020-08-26 15:20:00,45.04,45.09,45.03,45.06,120465.0,44.0263,44.0751,44.0165,44.0458,120465.0
2020-08-26 15:25:00,45.07,45.1,45.06,45.09,120901.0,44.0556,44.0849,44.0458,44.0751,120901.0
2020-08-26 15:30:00,45.09,45.1,44.98,44.99,227984.0,44.0751,44.0849,43.9676,43.9774,227984.0
2020-08-26 15:35:00,45.0,45.06,44.99,45.01,96397.0,43.9872,44.0458,43.9774,43.9969,96397.0
2020-08-26 15:40:00,45.01,45.02,44.94,44.95,168697.0,43.9969,44.0067,43.9285,43.9383,168697.0
2020-08-26 15:45:00,44.96,44.99,44.94,44.97,163713.0,43.9481,43.9774,43.9285,43.9578,163713.0
2020-08-26 15:50:00,44.97,45.04,44.96,45.02,309797.0,43.9578,44.0263,43.9481,44.0067,309797.0
2020-08-26 15:55:00,45.02,45.09,44.95,44.95,557939.0,44.0067,44.0751,43.9383,43.9383,557939.0
2020-08-27 09:30:00,44.52,44.83,44.15,44.21,860621.0,43.518,43.821,43.1563,43.2149,860621.0
2020-08-27 09:35:00,44.21,44.22,43.67,43.72,811065.0,43.2149,43.2247,42.6871,42.736,811065.0
2020-08-27 09:40:00,43.72,43.91,43.67,43.84,582616.0,42.736,42.9217,42.6871,42.8533,582616.0
2020-08-27 09:45:00,43.83,44.05,43.73,43.97,525420.0,42.8435,43.0585,42.7457,42.9803,525420.0
2020-08-27 09:50:00,43.97,44.34,43.9,44.31,402734.0,42.9803,43.342,42.9119,43.3127,402734.0
2020-08-27 09:55:00,44.31,44.35,44.16,44.23,248101.0,43.3127,43.3518,43.1661,43.2345,248101.0
2020-08-27 10:00:00,44.23,44.33,44.19,44.24,208753.0,43.2345,43.3322,43.1954,43.2443,208753.0
2020-08-27 10:05:00,44.24,44.26,44.11,44.23,336808.0,43.2443,43.2638,43.1172,43.2345,336808.0
2020-08-27 10:10:00,44.23,44.42,44.13,44.39,257271.0,43.2345,43.4202,43.1367,43.3909,257271.0
2020-08-27 10:15:00,44.39,44.51,44.36,44.41,221807.0,43.3909,43.5082,43.3616,43.4104,221807.0
2020-08-27 10:20:00,44.41,44.57,44.41,44.55,150903.0,43.4104,43.5668,43.4104,43.5473,150903.0
2020-08-27 10:25:00,44.55,44.68,44.46,44.68,162850.0,43.5473,43.6744,43.4593,43.6744,162850.0
2020-08-27 10:30:00,44.68,44.68,44.52,44.61,147531.0,43.6744,43.6744,43.518,43.6059,147531.0
2020-08-27 10:35:00,44.6,44.64,44.52,44.57,109500.0,43.5962,43.6353,43.518,43.5668,109500.0
2020-08-27 10:40:00,44.57,44.59,44.47,44.47,129008.0,43.5668,43.5864,43.4691,43.4691,129008.0
2020-08-27 10:45:00,44.47,44.47,44.42,44.46,121261.0,43.4691,43.4691,43.4202,43.4593,121261.0
2020-08-27 10:50:00,44.45,44.58,44.41,44.57,92272.0,43.4495,43.5766,43.4104,43.5668,92272.0
2020-08-27 10:55:00,44.57,44.65,44.55,44.63,115045.0,43.5668,43.645,43.5473,43.6255,115045.0
2020-08-27 11:00:00,44.63,44.68,44.58,44.61,109203.0,43.6255,43.6744,43.5766,43.6059,109203.0
2020-08-27 11:05:00,44.6,44.66,44.55,44.61,112967.0,43.5962,43.6548,43.5473,43.6059,112967.0
2020-08-27 11:10:00,44.6,44.61,44.5,44.51,131493.0,43.5962,43.6059,43.4984,43.5082,131493.0
2020-08-27 11:15:00,44.51,44.57,44.41,44.54,105621.0,43.5082,43.5668,43.4104,43.5375,105621.0
2020-08-27 11:20:00,44.54,44.56,44.46,44.47,92394.0,43.5375,43.5571,43.4593,43.4691,92394.0
2020-08-27 11:25:00,44.48,44.49,44.38,44.48,90652.0,43.4789,43.4886,43.3811,43.4789,90652.0
2020-08-27 11:30:00,44.48,44.49,44.38,44.42,59352.0,43.4789,43.4886,43.3811,43.4202,59352.0
2020-08-27 11:35:00,44.42,44.46,44.39,44.41,38184.0,43.4202,43.4593,43.3909,43.4104,38184.0
2020-08-27 11:40:00,44.41,44.54,44.41,44.53,77350.0,43.4104,43.5375,43.4104,43.5277,77350.0
2020-08-27 11:45:00,44.53,44.62,44.51,44.59,88701.0,43.5277,43.6157,43.5082,43.5864,88701.0
2020-08-27 11:50:00,44.6,44.63,44.56,44.58,69677.0,43.5962,43.6255,43.5571,43.5766,69677.0
2020-08-27 11:55:00,44.59,44.63,44.55,44.57,75136.0,43.5864,43.6255,43.5473,43.5668,75136.0
2020-08-27 12:00:00,44.57,44.58,44.4,44.42,113385.0,43.5668,43.5766,43.4007,43.4202,113385.0
2020-08-27 12:05:00,44.42,44.45,44.34,44.42,109324.0,43.4202,43.4495,43.342,43.4202,109324.0
2020-08-27 12:10:00,44.43,44.45,44.37,44.39,41896.0,43.43,43.4495,43.3713,43.3909,41896.0
2020-08-27 12:15:00,44.39,44.4,44.27,44.3,74590.0,43.3909,43.4007,43.2736,43.3029,74590.0
2020-08-27 12:20:00,44.31,44.36,44.27,44.35,86640.0,43.3127,43.3616,43.2736,43.3518,86640.0
2020-08-27 12:25:00,44.36,44.36,44.27,44.27,55322.0,43.3616,43.3616,43.2736,43.2736,55322.0
2020-08-27 12:30:00,44.27,44.32,44.27,44.3,62797.0,43.2736,43.3225,43.2736,43.3029,62797.0
2020-08-27 12:35:00,44.3,44.33,44.26,44.33,78034.0,43.3029,43.3322,43.2638,43.3322,78034.0
2020-08-27 12:40:00,44.32,44.35,44.24,44.27,92774.0,43.3225,43.3518,43.2443,43.2736,92774.0
2020-08-27 12:45:00,44.27,44.28,44.22,44.23,84845.0,43.2736,43.2834,43.2247,43.2345,84845.0
2020-08-27 12:50:00,44.24,44.29,44.16,44.19,143364.0,43.2443,43.2931,43.1661,43.1954,143364.0
2020-08-27 12:55:00,44.19,44.29,44.19,44.26,77718.0,43.1954,43.2931,43.1954,43.2638,77718.0
2020-08-27 13:00:00,44.25,44.25,44.18,44.2,82579.0,43.254,43.254,43.1856,43.2052,82579.0
2020-08-27 13:05:00,44.2,44.33,44.16,44.28,77829.0,43.2052,43.3322,43.1661,43.2834,77829.0
2020-08-27 13:10:00,44.28,44.33,44.26,44.3,54813.0,43.2834,43.3322,43.2638,43.3029,54813.0
2020-08-27 13:15:00,44.3,44.35,44.26,44.32,84437.0,43.3029,43.3518,43.2638,43.3225,84437.0
2020-08-27 13:20:00,44.32,44.34,44.28,44.33,66490.0,43.3225,43.342,43.2834,43.3322,66490.0
2020-08-27 13:25:00,44.34,44.4,44.33,44.38,93307.0,43.342,43.4007,43.3322,43.3811,93307.0
2020-08-27 13:30:00,44.39,44.43,44.34,44.36,103829.0,43.3909,43.43,43.342,43.3616,103829.0
2020-08-27 13:35:00,44.36,44.41,44.33,44.39,208349.0,43.3616,43.4104,43.3322,43.3909,208349.0
2020-08-27 13:40:00,44.39,44.39,44.26,44.3,159263.0,43.3909,43.3909,43.2638,43.3029,159263.0
2020-08-27 13:45:00,44.3,44.31,44.19,44.21,81048.0,43.3029,43.3127,43.1954,43.2149,81048.0
2020-08-27 13:50:00,44.2,44.21,44.12,44.13,128483.0,43.2052,43.2149,43.127,43.1367,128483.0
2020-08-27 13:55:00,44.13,44.29,44.12,44.29,128463.0,43.1367,43.2931,43.127,43.2931,128463.0
2020-08-27 14:00:00,44.29,44.42,44.27,44.39,127357.0,43.2931,43.4202,43.2736,43.3909,127357.0
2020-08-27 14:05:00,44.4,44.47,44.38,44.43,124807.0,43.4007,43.4691,43.3811,43.43,124807.0
2020-08-27 14:10:00,44.43,44.49,44.41,44.48,105785.0,43.43,43.4886,43.4104,43.4789,105785.0
2020-08-27 14:15:00,44.48,44.52,44.46,44.51,54296.0,43.4789,43.518,43.4593,43.5082,54296.0
2020-08-27 14:20:00,44.51,44.51,44.46,44.51,48933.0,43.5082,43.5082,43.4593,43.5082,48933.0
2020-08-27 14:25:00,44.51,44.55,44.48,44.53,55437.0,43.5082,43.5473,43.4789,43.5277,55437.0
2020-08-27 14:30:00,44.52,44.56,44.51,44.55,47380.0,43.518,43.5571,43.5082,43.5473,47380.0
2020-08-27 14:35:00,44.56,44.58,44.54,44.56,66005.0,43.5571,43.5766,43.5375,43.5571,66005.0
2020-08-27 14:40:00,44.56,44.66,44.56,44.65,85349.0,43.5571,43.6548,43.5571,43.645,85349.0
2020-08-27 14:45:00,44.66,44.67,44.55,44.57,120500.0,43.6548,43.6646,43.5473,43.5668,120500.0
2020-08-27 14:50:00,44.57,44.65,44.54,44.62,120959.0,43.5668,43.645,43.5375,43.6157,120959.0
2020-08-27 14:55:00,44.62,44.68,44.62,44.68,95443.0,43.6157,43.6744,43.6157,43.6744,95443.0
2020-08-27 15:00:00,44.68,44.72,44.63,44.64,83334.0,43.6744,43.7135,43.6255,43.6353,83334.0
2020-08-27 15:05:00,44.64,44.72,44.62,44.7,93318.0,43.6353,43.7135,43.6157,43.6939,93318.0
2020-08-27 15:10:00,44.69,44.73,44.65,44.69,54087.0,43.6841,43.7232,43.645,43.6841,54087.0
2020-08-27 15:15:00,44.69,44.74,44.67,44.72,49976.0,43.6841,43.733,43.6646,43.7135,49976.0
2020-08-27 15:20:00,44.71,44.75,44.68,44.68,93919.0,43.7037,43.7428,43.6744,43.6744,93919.0
2020-08-27 15:25:00,44.69,44.72,44.64,44.72,138804.0,43.6841,43.7135,43.6353,43.7135,138804.0
2020-08-27 15:30:00,44.72,44.82,44.71,44.76,222447.0,43.7135,43.8112,43.7037,43.7526,222447.0
2020-08-27 15:35:00,44.76,44.76,44.69,44.7,114289.0,43.7526,43.7526,43.6841,43.6939,114289.0
2020-08-27 15:40:00,44.71,44.75,44.7,44.7,86191.0,43.7037,43.7428,43.6939,43.6939,86191.0
2020-08-27 15:45:00,44.71,44.78,44.68,44.73,251394.0,43.7037,43.7721,43.6744,43.7232,251394.0
2020-08-27 15:50:00,44.72,44.72,44.61,44.65,260363.0,43.7135,43.7135,43.6059,43.645,260363.0
2020-08-27 15:55:00,44.65,44.68,44.58,44.62,504815.0,43.645,43.6744,43.5766,43.6157,504815.0
2020-08-28 09:30:00,44.6,44.78,44.59,44.66,384183.0,43.5962,43.7721,43.5864,43.6548,384183.0
2020-08-28 09:35:00,44.66,44.66,44.4,44.49,255707.0,43.6548,43.6548,43.4007,43.4886,255707.0
2020-08-28 09:40:00,44.49,44.77,44.46,44.76,149017.0,43.4886,43.7623,43.4593,43.7526,149017.0
2020-08-28 09:45:00,44.76,44.88,44.71,44.82,261923.0,43.7526,43.8699,43.7037,43.8112,261923.0
2020-08-28 09:50:00,44.82,45.08,44.82,45.04,294171.0,43.8112,44.0654,43.8112,44.0263,294171.0
2020-08-28 09:55:00,45.04,45.11,44.94,44.97,192967.0,44.0263,44.0947,43.9285,43.9578,192967.0
2020-08-28 10:00:00,44.98,45.07,44.91,45.07,157485.0,43.9676,44.0556,43.8992,44.0556,157485.0
2020-08-28 10:05:00,45.07,45.12,44.96,45.01,167164.0,44.0556,44.1045,43.9481,43.9969,167164.0
2020-08-28 10:10:00,45.01,45.09,44.96,45.05,115421.0,43.9969,44.0751,43.9481,44.036,115421.0
2020-08-28 10:15:00,45.06,45.37,45.05,45.37,390632.0,44.0458,44.3488,44.036,44.3488,390632.0
2020-08-28 10:20:00,45.37,45.45,45.2,45.22,408595.0,44.3488,44.427,44.1827,44.2022,408595.0
2020-08-28 10:25:00,45.22,45.25,45.11,45.19,189364.0,44.2022,44.2315,44.0947,44.1729,189364.0
2020-08-28 10:30:00,45.18,45.28,45.15,45.16,149192.0,44.1631,44.2609,44.1338,44.1436,149192.0
2020-08-28 10:35:00,45.16,45.25,45.12,45.23,145112.0,44.1436,44.2315,44.1045,44.212,145112.0
2020-08-28 10:40:00,45.23,45.28,45.16,45.18,120739.0,44.212,44.2609,44.1436,44.1631,120739.0
2020-08-28 10:45:00,45.18,45.22,45.1,45.17,158271.0,44.1631,44.2022,44.0849,44.1533,158271.0
2020-08-28 10:50:00,45.18,45.18,45.06,45.12,111261.0,44.1631,44.1631,44.0458,44.1045,111261.0
2020-08-28 10:55:00,45.12,45.19,45.06,45.18,111638.0,44.1045,44.1729,44.0458,44.1631,111638.0
2020-08-28 11:00:00,45.19,45.2,45.1,45.15,103254.0,44.1729,44.1827,44.0849,44.1338,103254.0
2020-08-28 11:05:00,45.16,45.49,45.13,45.38,408853.0,44.1436,44.4661,44.1142,44.3586,408853.0
2020-08-28 11:10:00,45.38,45.42,45.27,45.28,105850.0,44.3586,44.3977,44.2511,44.2609,105850.0
2020-08-28 11:15:00,45.28,45.29,45.18,45.22,91054.0,44.2609,44.2706,44.1631,44.2022,91054.0
2020-08-28 11:20:00,45.22,45.3,45.2,45.25,79885.0,44.2022,44.2804,44.1827,44.2315,79885.0
2020-08-28 11:25:00,45.26,45.37,45.21,45.36,101362.0,44.2413,44.3488,44.1924,44.3391,101362.0
2020-08-28 11:30:00,45.35,45.42,45.3,45.37,135114.0,44.3293,44.3977,44.2804,44.3488,135114.0
2020-08-28 11:35:00,45.38,45.42,45.33,45.34,74939.0,44.3586,44.3977,44.3097,44.3195,74939.0
2020-08-28 11:40:00,45.33,45.34,45.28,45.34,63590.0,44.3097,44.3195,44.2609,44.3195,63590.0
2020-08-28 11:45:00,45.35,45.35,45.23,45.25,66237.0,44.3293,44.3293,44.212,44.2315,66237.0
2020-08-28 11:50:00,45.25,45.34,45.24,45.32,79792.0,44.2315,44.3195,44.2218,44.3,79792.0
2020-08-28 11:55:00,45.33,45.35,45.28,45.3,55338.0,44.3097,44.3293,44.2609,44.2804,55338.0
2020-08-28 12:00:00,45.3,45.4,45.29,45.34,96023.0,44.2804,44.3782,44.2706,44.3195,96023.0
2020-08-28 12:05:00,45.34,45.39,45.29,45.36,70043.0,44.3195,44.3684,44.2706,44.3391,70043.0
2020-08-28 12:10:00,45.36,45.46,45.35,45.44,105642.0,44.3391,44.4368,44.3293,44.4173,105642.0
2020-08-28 12:15:00,45.44,45.56,45.43,45.52,158397.0,44.4173,44.5346,44.4075,44.4955,158397.0
2020-08-28 12:20:00,45.51,45.55,45.47,45.53,109774.0,44.4857,44.5248,44.4466,44.5052,109774.0
2020-08-28 12:25:00,45.51,45.66,45.51,45.64,181200.0,44.4857,44.6323,44.4857,44.6128,181200.0
2020-08-28 12:30:00,45.64,45.7,45.57,45.6,137381.0,44.6128,44.6714,44.5443,44.5737,137381.0
2020-08-28 12:35:00,45.59,45.61,45.46,45.46,113601.0,44.5639,44.5834,44.4368,44.4368,113601.0
2020-08-28 12:40:00,45.47,45.55,45.46,45.52,100752.0,44.4466,44.5248,44.4368,44.4955,100752.0
2020-08-28 12:45:00,45.52,45.53,45.46,45.52,62626.0,44.4955,44.5052,44.4368,44.4955,62626.0
2020-08-28 12:50:00,45.52,45.54,45.48,45.53,78216.0,44.4955,44.515,44.4564,44.5052,78216.0
2020-08-28 12:55:00,45.53,45.58,45.52,45.57,90456.0,44.5052,44.5541,44.4955,44.5443,90456.0
2020-08-28 13:00:00,45.57,45.57,45.47,45.48,89683.0,44.5443,44.5443,44.4466,44.4564,89683.0
2020-08-28 13:05:00,45.47,45.57,45.46,45.51,84328.0,44.4466,44.5443,44.4368,44.4857,84328.0
2020-08-28 13:10:00,45.51,45.52,45.39,45.42,134772.0,44.4857,44.4955,44.3684,44.3977,134772.0
2020-08-28 13:15:00,45.41,45.48,45.4,45.41,110293.0,44.3879,44.4564,44.3782,44.3879,110293.0
2020-08-28 13:20:00,45.41,45.46,45.4,45.42,67539.0,44.3879,44.4368,44.3782,44.3977,67539.0
2020-08-28 13:25:00,45.41,45.45,45.35,45.38,119955.0,44.3879,44.427,44.3293,44.3586,119955.0
2020-08-28 13:30:00,45.37,45.38,45.31,45.36,58379.0,44.3488,44.3586,44.2902,44.3391,58379.0
2020-08-28 13:35:00,45.37,45.44,45.37,45.44,52401.0,44.3488,44.4173,44.3488,44.4173,52401.0
2020-08-28 13:40:00,45.44,45.5,45.43,45.44,97160.0,44.4173,44.4759,44.4075,44.4173,97160.0
2020-08-28 13:45:00,45.45,45.48,45.44,45.44,25167.0,44.427,44.4564,44.4173,44.4173,25167.0
2020-08-28 13:50:00,45.44,45.54,45.43,45.52,72267.0,44.4173,44.515,44.4075,44.4955,72267.0
2020-08-28 13:55:00,45.53,45.53,45.48,45.51,43885.0,44.5052,44.5052,44.4564,44.4857,43885.0
2020-08-28 14:00:00,45.51,45.54,45.48,45.5,73574.0,44.4857,44.515,44.4564,44.4759,73574.0
2020-08-28 14:05:00,45.5,45.58,45.46,45.57,70077.0,44.4759,44.5541,44.4368,44.5443,70077.0
2020-08-28 14:10:00,45.57,45.63,45.54,45.61,81690.0,44.5443,44.603,44.515,44.5834,81690.0
2020-08-28 14:15:00,45.61,45.66,45.58,45.66,88316.0,44.5834,44.6323,44.5541,44.6323,88316.0
2020-08-28 14:20:00,45.66,45.72,45.63,45.7,157702.0,44.6323,44.691,44.603,44.6714,157702.0
2020-08-28 14:25:00,45.68,45.69,45.58,45.58,155679.0,44.6519,44.6616,44.5541,44.5541,155679.0
2020-08-28 14:30:00,45.58,45.6,45.54,45.56,127957.0,44.5541,44.5737,44.515,44.5346,127957.0
2020-08-28 14:35:00,45.56,45.58,45.51,45.54,63307.0,44.5346,44.5541,44.4857,44.515,63307.0
2020-08-28 14:40:00,45.55,45.6,45.51,45.55,74887.0,44.5248,44.5737,44.4857,44.5248,74887.0
2020-08-28 14:45:00,45.56,45.66,45.56,45.64,140152.0,44.5346,44.6323,44.5346,44.6128,140152.0
2020-08-28 14:50:00,45.65,45.66,45.59,45.61,69568.0,44.6225,44.6323,44.5639,44.5834,69568.0
2020-08-28 14:55:00,45.62,45.63,45.54,45.59,56624.0,44.5932,44.603,44.515,44.5639,56624.0
2020-08-28 15:00:00,45.59,45.6,45.54,45.55,63934.0,44.5639,44.5737,44.515,44.5248,63934.0
2020-08-28 15:05:00,45.56,45.65,45.55,45.62,91253.0,44.5346,44.6225,44.5248,44.5932,91253.0
2020-08-28 15:10:00,45.62,45.65,45.61,45.63,71687.0,44.5932,44.6225,44.5834,44.603,71687.0
2020-08-28 15:15:00,45.62,45.67,45.6,45.66,89390.0,44.5932,44.6421,44.5737,44.6323,89390.0
2020-08-28 15:20:00,45.67,45.69,45.64,45.69,86085.0,44.6421,44.6616,44.6128,44.6616,86085.0
2020-08-28 15:25:00,45.69,45.71,45.66,45.7,111773.0,44.6616,44.6812,44.6323,44.6714,111773.0
2020-08-28 15:30:00,45.69,45.73,45.67,45.73,111521.0,44.6616,44.7007,44.6421,44.7007,111521.0
2020-08-28 15:35:00,45.73,45.73,45.64,45.67,161218.0,44.7007,44.7007,44.6128,44.6421,161218.0
2020-08-28 15:40:00,45.67,45.71,45.66,45.7,96640.0,44.6421,44.6812,44.6323,44.6714,96640.0
2020-08-28 15:45:00,45.7,45.72,45.68,45.72,207141.0,44.6714,44.691,44.6519,44.691,207141.0
2020-08-28 15:50:00,45.72,45.78,45.71,45.73,452236.0,44.691,44.7496,44.6812,44.7007,452236.0
2020-08-28 15:55:00,45.73,45.79,45.68,45.69,610352.0,44.7007,44.7594,44.6519,44.6616,610352.0
2020-08-31 09:30:00,45.29,45.47,45.23,45.46,825363.0,44.2706,44.4466,44.212,44.4368,825363.0
2020-08-31 09:35:00,45.46,45.71,45.34,45.69,492499.0,44.4368,44.6812,44.3195,44.6616,492499.0
2020-08-31 09:40:00,45.69,45.82,45.48,45.48,397769.0,44.6616,44.7887,44.4564,44.4564,397769.0
2020-08-31 09:45:00,45.47,45.53,45.3,45.32,279388.0,44.4466,44.5052,44.2804,44.3,279388.0
2020-08-31 09:50:00,45.32,45.34,45.17,45.23,229329.0,44.3,44.3195,44.1533,44.212,229329.0
2020-08-31 09:55:00,45.23,45.38,45.23,45.33,214648.0,44.212,44.3586,44.212,44.3097,214648.0
2020-08-31 10:00:00,45.33,45.57,45.32,45.51,165955.0,44.3097,44.5443,44.3,44.4857,165955.0
2020-08-31 10:05:00,45.51,45.58,45.44,45.46,119432.0,44.4857,44.5541,44.4173,44.4368,119432.0
2020-08-31 10:10:00,45.46,45.54,45.34,45.38,143858.0,44.4368,44.515,44.3195,44.3586,143858.0
2020-08-31 10:15:00,45.38,45.43,45.3,45.31,105370.0,44.3586,44.4075,44.2804,44.2902,105370.0
2020-08-31 10:20:00,45.3,45.36,45.18,45.31,182371.0,44.2804,44.3391,44.1631,44.2902,182371.0
2020-08-31 10:25:00,45.31,45.41,45.27,45.4,145430.0,44.2902,44.3879,44.2511,44.3782,145430.0
2020-08-31 10:30:00,45.4,45.46,45.37,45.45,119442.0,44.3782,44.4368,44.3488,44.427,119442.0
2020-08-31 10:35:00,45.45,45.47,45.38,45.47,90226.0,44.427,44.4466,44.3586,44.4466,90226.0
2020-08-31 10:40:00,45.47,45.48,45.4,45.43,120801.0,44.4466,44.4564,44.3782,44.4075,120801.0
2020-08-31 10:45:00,45.43,45.49,45.41,45.47,78394.0,44.4075,44.4661,44.3879,44.4466,78394.0
2020-08-31 10:50:00,45.47,45.49,45.44,45.48,89289.0,44.4466,44.4661,44.4173,44.4564,89289.0
2020-08-31 10:55:00,45.49,45.53,45.45,45.5,131093.0,44.4661,44.5052,44.427,44.4759,131093.0
2020-08-31 11:00:00,45.5,45.52,45.41,45.44,116996.0,44.4759,44.4955,44.3879,44.4173,116996.0
2020-08-31 11:05:00,45.44,45.45,45.34,45.37,105157.0,44.4173,44.427,44.3195,44.3488,105157.0
2020-08-31 11:10:00,45.36,45.4,45.34,45.39,90462.0,44.3391,44.3782,44.3195,44.3684,90462.0
2020-08-31 11:15:00,45.4,45.44,45.34,45.37,110140.0,44.3782,44.4173,44.3195,44.3488,110140.0
2020-08-31 11:20:00,45.37,45.39,45.26,45.26,123979.0,44.3488,44.3684,44.2413,44.2413,123979.0
2020-08-31 11:25:00,45.26,45.28,45.14,45.23,351037.0,44.2413,44.2609,44.124,44.212,351037.0
2020-08-31 11:30:00,45.24,45.35,45.24,45.33,101893.0,44.2218,44.3293,44.2218,44.3097,101893.0
2020-08-31 11:35:00,45.33,45.38,45.3,45.34,67420.0,44.3097,44.3586,44.2804,44.3195,67420.0
2020-08-31 11:40:00,45.34,45.35,45.31,45.33,111521.0,44.3195,44.3293,44.2902,44.3097,111521.0
2020-08-31 11:45:00,45.33,45.38,45.3,45.34,87017.0,44.3097,44.3586,44.2804,44.3195,87017.0
2020-08-31 11:50:00,45.34,45.37,45.33,45.34,112806.0,44.3195,44.3488,44.3097,44.3195,112806.0
2020-08-31 11:55:00,45.33,45.38,45.29,45.36,96150.0,44.3097,44.3586,44.2706,44.3391,96150.0
2020-08-31 12:00:00,45.36,45.44,45.35,45.41,121450.0,44.3391,44.4173,44.3293,44.3879,121450.0
2020-08-31 12:05:00,45.41,45.44,45.29,45.3,161395.0,44.3879,44.4173,44.2706,44.2804,161395.0
2020-08-31 12:10:00,45.3,45.32,45.24,45.31,184014.0,44.2804,44.3,44.2218,44.2902,184014.0
2020-08-31 12:15:00,45.32,45.38,45.3,45.34,95945.0,44.3,44.3586,44.2804,44.3195,95945.0
2020-08-31 12:20:00,45.34,45.4,45.33,45.35,142320.0,44.3195,44.3782,44.3097,44.3293,142320.0
2020-08-31 12:25:00,45.35,45.38,45.31,45.33,73193.0,44.3293,44.3586,44.2902,44.3097,73193.0
2020-08-31 12:30:00,45.33,45.35,45.29,45.35,79215.0,44.3097,44.3293,44.2706,44.3293,79215.0
2020-08-31 12:35:00,45.34,45.4,45.3,45.4,95573.0,44.3195,44.3782,44.2804,44.3782,95573.0
2020-08-31 12:40:00,45.4,45.4,45.33,45.34,57578.0,44.3782,44.3782,44.3097,44.3195,57578.0
2020-08-31 12:45:00,45.33,45.35,45.28,45.34,89214.0,44.3097,44.3293,44.2609,44.3195,89214.0
2020-08-31 12:50:00,45.35,45.39,45.32,45.39,58604.0,44.3293,44.3684,44.3,44.3684,58604.0
2020-08-31 12:55:00,45.39,45.41,45.35,45.41,75111.0,44.3684,44.3879,44.3293,44.3879,75111.0
2020-08-31 13:00:00,45.41,45.41,45.35,45.4,61117.0,44.3879,44.3879,44.3293,44.3782,61117.0
2020-08-31 13:05:00,45.4,45.41,45.37,45.37,76546.0,44.3782,44.3879,44.3488,44.3488,76546.0
2020-08-31 13:10:00,45.37,45.4,45.35,45.4,49815.0,44.3488,44.3782,44.3293,44.3782,49815.0
2020-08-31 13:15:00,45.4,45.47,45.39,45.46,76863.0,44.3782,44.4466,44.3684,44.4368,76863.0
2020-08-31 13:20:00,45.45,45.45,45.36,45.37,62204.0,44.427,44.427,44.3391,44.3488,62204.0
2020-08-31 13:25:00,45.37,45.38,45.33,45.35,72286.0,44.3488,44.3586,44.3097,44.3293,72286.0
2020-08-31 13:30:00,45.36,45.4,45.32,45.33,99707.0,44.3391,44.3782,44.3,44.3097,99707.0
2020-08-31 13:35:00,45.32,45.37,45.3,45.35,81670.0,44.3,44.3488,44.2804,44.3293,81670.0
2020-08-31 13:40:00,45.34,45.43,45.34,45.43,99902.0,44.3195,44.4075,44.3195,44.4075,99902.0
2020-08-31 13:45:00,45.42,45.46,45.41,45.46,61718.0,44.3977,44.4368,44.3879,44.4368,61718.0
2020-08-31 13:50:00,45.45,45.47,45.43,45.45,60330.0,44.427,44.4466,44.4075,44.427,60330.0
2020-08-31 13:55:00,45.45,45.47,45.42,45.46,59517.0,44.427,44.4466,44.3977,44.4368,59517.0
2020-08-31 14:00:00,45.46,45.54,45.45,45.53,143880.0,44.4368,44.515,44.427,44.5052,143880.0
2020-08-31 14:05:00,45.53,45.55,45.42,45.45,102893.0,44.5052,44.5248,44.3977,44.427,102893.0
2020-08-31 14:10:00,45.46,45.55,45.45,45.54,60516.0,44.4368,44.5248,44.427,44.515,60516.0
2020-08-31 14:15:00,45.55,45.55,45.45,45.45,60400.0,44.5248,44.5248,44.427,44.427,60400.0
2020-08-31 14:20:00,45.46,45.51,45.45,45.5,63408.0,44.4368,44.4857,44.427,44.4759,63408.0
2020-08-31 14:25:00,45.51,45.53,45.46,45.5,72386.0,44.4857,44.5052,44.4368,44.4759,72386.0
2020-08-31 14:30:00,45.5,45.55,45.49,45.54,60064.0,44.4759,44.5248,44.4661,44.515,60064.0
2020-08-31 14:35:00,45.54,45.56,45.51,45.53,58126.0,44.515,44.5346,44.4857,44.5052,58126.0
2020-08-31 14:40:00,45.52,45.57,45.51,45.55,79673.0,44.4955,44.5443,44.4857,44.5248,79673.0
2020-08-31 14:45:00,45.56,45.59,45.53,45.56,93330.0,44.5346,44.5639,44.5052,44.5346,93330.0
2020-08-31 14:50:00,45.57,45.58,45.52,45.55,180183.0,44.5443,44.5541,44.4955,44.5248,180183.0
2020-08-31 14:55:00,45.55,45.64,45.54,45.62,108568.0,44.5248,44.6128,44.515,44.5932,108568.0
2020-08-31 15:00:00,45.63,45.65,45.6,45.63,114451.0,44.603,44.6225,44.5737,44.603,114451.0
2020-08-31 15:05:00,45.63,45.7,45.61,45.69,103135.0,44.603,44.6714,44.5834,44.6616,103135.0
2020-08-31 15:10:00,45.69,45.73,45.66,45.68,78224.0,44.6616,44.7007,44.6323,44.6519,78224.0
2020-08-31 15:15:00,45.68,45.69,45.61,45.63,96686.0,44.6519,44.6616,44.5834,44.603,96686.0
2020-08-31 15:20:00,45.62,45.63,45.53,45.57,124608.0,44.5932,44.603,44.5052,44.5443,124608.0
2020-08-31 15:25:00,45.56,45.67,45.54,45.66,120949.0,44.5346,44.6421,44.515,44.6323,120949.0
2020-08-31 15:30:00,45.66,45.66,45.56,45.59,119538.0,44.6323,44.6323,44.5346,44.5639,119538.0
2020-08-31 15:35:00,45.59,45.62,45.56,45.6,99336.0,44.5639,44.5932,44.5346,44.5737,99336.0
2020-08-31 15:40:00,45.59,45.6,45.53,45.59,122502.0,44.5639,44.5737,44.5052,44.5639,122502.0
2020-08-31 15:45:00,45.6,45.68,45.57,45.67,172421.0,44.5737,44.6519,44.5443,44.6421,172421.0
2020-08-31 15:50:00,45.66,45.75,45.65,45.66,361294.0,44.6323,44.7203,44.6225,44.6323,361294.0
2020-08-31 15:55:00,45.66,45.67,45.49,45.5,564774.0,44.6323,44.6421,44.4661,44.4759,564774.0
2020-09-01 09:30:00,45.55,45.7,45.23,45.29,829720.0,44.5248,44.6714,44.212,44.2706,829720.0
2020-09-01 09:35:00,45.29,45.3,45.05,45.18,420907.0,44.2706,44.2804,44.036,44.1631,420907.0
2020-09-01 09:40:00,45.19,45.38,45.05,45.35,450982.0,44.1729,44.3586,44.036,44.3293,450982.0
2020-09-01 09:45:00,45.35,45.36,45.09,45.16,294546.0,44.3293,44.3391,44.0751,44.1436,294546.0
2020-09-01 09:50:00,45.15,45.39,45.06,45.39,284045.0,44.1338,44.3684,44.0458,44.3684,284045.0
2020-09-01 09:55:00,45.39,45.39,45.23,45.28,202958.0,44.3684,44.3684,44.212,44.2609,202958.0
2020-09-01 10:00:00,45.28,45.45,45.26,45.35,205848.0,44.2609,44.427,44.2413,44.3293,205848.0
2020-09-01 10:05:00,45.34,45.43,45.31,45.4,159587.0,44.3195,44.4075,44.2902,44.3782,159587.0
2020-09-01 10:10:00,45.39,45.57,45.39,45.45,188315.0,44.3684,44.5443,44.3684,44.427,188315.0
2020-09-01 10:15:00,45.45,45.5,45.4,45.5,118356.0,44.427,44.4759,44.3782,44.4759,118356.0
2020-09-01 10:20:00,45.5,45.55,45.46,45.47,137415.0,44.4759,44.5248,44.4368,44.4466,137415.0
2020-09-01 10:25:00,45.47,45.55,45.43,45.51,113584.0,44.4466,44.5248,44.4075,44.4857,113584.0
2020-09-01 10:30:00,45.52,45.52,45.4,45.52,128271.0,44.4955,44.4955,44.3782,44.4955,128271.0
2020-09-01 10:35:00,45.53,45.67,45.51,45.55,204775.0,44.5052,44.6421,44.4857,44.5248,204775.0
2020-09-01 10:40:00,45.56,45.6,45.51,45.52,108762.0,44.5346,44.5737,44.4857,44.4955,108762.0
2020-09-01 10:45:00,45.52,45.53,45.41,45.48,180175.0,44.4955,44.5052,44.3879,44.4564,180175.0
2020-09-01 10:50:00,45.47,45.52,45.44,45.46,75828.0,44.4466,44.4955,44.4173,44.4368,75828.0
2020-09-01 10:55:00,45.44,45.58,45.44,45.57,105688.0,44.4173,44.5541,44.4173,44.5443,105688.0
2020-09-01 11:00:00,45.56,45.56,45.35,45.43,198867.0,44.5346,44.5346,44.3293,44.4075,198867.0
2020-09-01 11:05:00,45.42,45.52,45.42,45.52,111010.0,44.3977,44.4955,44.3977,44.4955,111010.0
2020-09-01 11:10:00,45.51,45.59,45.49,45.58,102540.0,44.4857,44.5639,44.4661,44.5541,102540.0
2020-09-01 11:15:00,45.58,45.63,45.55,45.6,163367.0,44.5541,44.603,44.5248,44.5737,163367.0
2020-09-01 11:20:00,45.6,45.6,45.4,45.43,142221.0,44.5737,44.5737,44.3782,44.4075,142221.0
2020-09-01 11:25:00,45.43,45.48,45.31,45.32,126573.0,44.4075,44.4564,44.2902,44.3,126573.0
2020-09-01 11:30:00,45.32,45.34,45.24,45.29,131200.0,44.3,44.3195,44.2218,44.2706,131200.0
2020-09-01 11:35:00,45.29,45.41,45.28,45.37,214448.0,44.2706,44.3879,44.2609,44.3488,214448.0
2020-09-01 11:40:00,45.37,45.39,45.32,45.38,100255.0,44.3488,44.3684,44.3,44.3586,100255.0
2020-09-01 11:45:00,45.38,45.38,45.18,45.21,93315.0,44.3586,44.3586,44.1631,44.1924,93315.0
2020-09-01 11:50:00,45.2,45.28,45.17,45.21,72815.0,44.1827,44.2609,44.1533,44.1924,72815.0
2020-09-01 11:55:00,45.22,45.23,45.17,45.2,72675.0,44.2022,44.212,44.1533,44.1827,72675.0
2020-09-01 12:00:00,45.2,45.21,45.14,45.21,82540.0,44.1827,44.1924,44.124,44.1924,82540.0
2020-09-01 12:05:00,45.21,45.24,45.13,45.18,105811.0,44.1924,44.2218,44.1142,44.1631,105811.0
2020-09-01 12:10:00,45.18,45.19,45.07,45.09,128264.0,44.1631,44.1729,44.0556,44.0751,128264.0
2020-09-01 12:15:00,45.09,45.16,45.09,45.15,71395.0,44.0751,44.1436,44.0751,44.1338,71395.0
2020-09-01 12:20:00,45.16,45.22,45.12,45.2,84222.0,44.1436,44.2022,44.1045,44.1827,84222.0
2020-09-01 12:25:00,45.21,45.39,45.2,45.38,222132.0,44.1924,44.3684,44.1827,44.3586,222132.0
2020-09-01 12:30:00,45.39,45.52,45.37,45.41,178903.0,44.3684,44.4955,44.3488,44.3879,178903.0
2020-09-01 12:35:00,45.41,45.45,45.29,45.32,70183.0,44.3879,44.427,44.2706,44.3,70183.0
2020-09-01 12:40:00,45.32,45.32,45.22,45.23,55413.0,44.3,44.3,44.2022,44.212,55413.0
2020-09-01 12:45:00,45.24,45.31,45.15,45.2,213597.0,44.2218,44.2902,44.1338,44.1827,213597.0
2020-09-01 12:50:00,45.19,45.27,45.17,45.25,72129.0,44.1729,44.2511,44.1533,44.2315,72129.0
2020-09-01 12:55:00,45.25,45.31,45.25,45.29,63921.0,44.2315,44.2902,44.2315,44.2706,63921.0
2020-09-01 13:00:00,45.28,45.32,45.24,45.32,72874.0,44.2609,44.3,44.2218,44.3,72874.0
2020-09-01 13:05:00,45.32,45.4,45.32,45.4,88976.0,44.3,44.3782,44.3,44.3782,88976.0
2020-09-01 13:10:00,45.41,45.46,45.39,45.45,109106.0,44.3879,44.4368,44.3684,44.427,109106.0
2020-09-01 13:15:00,45.45,45.46,45.39,45.4,65425.0,44.427,44.4368,44.3684,44.3782,65425.0
2020-09-01 13:20:00,45.4,45.42,45.37,45.38,62918.0,44.3782,44.3977,44.3488,44.3586,62918.0
2020-09-01 13:25:00,45.38,45.44,45.37,45.42,58730.0,44.3586,44.4173,44.3488,44.3977,58730.0
2020-09-01 13:30:00,45.42,45.44,45.39,45.41,68196.0,44.3977,44.4173,44.3684,44.3879,68196.0
2020-09-01 13:35:00,45.41,45.45,45.39,45.4,41383.0,44.3879,44.427,44.3684,44.3782,41383.0
2020-09-01 13:40:00,45.41,45.49,45.37,45.47,79282.0,44.3879,44.4661,44.3488,44.4466,79282.0
2020-09-01 13:45:00,45.46,45.55,45.45,45.48,136061.0,44.4368,44.5248,44.427,44.4564,136061.0
2020-09-01 13:50:00,45.49,45.51,45.46,45.5,71434.0,44.4661,44.4857,44.4368,44.4759,71434.0
2020-09-01 13:55:00,45.5,45.51,45.48,45.49,35417.0,44.4759,44.4857,44.4564,44.4661,35417.0
2020-09-01 14:00:00,45.5,45.51,45.47,45.5,58665.0,44.4759,44.4857,44.4466,44.4759,58665.0
2020-09-01 14:05:00,45.48,45.49,45.4,45.43,61372.0,44.4564,44.4661,44.3782,44.4075,61372.0
2020-09-01 14:10:00,45.44,45.49,45.42,45.48,125655.0,44.4173,44.4661,44.3977,44.4564,125655.0
2020-09-01 14:15:00,45.48,45.49,45.44,45.48,71592.0,44.4564,44.4661,44.4173,44.4564,71592.0
2020-09-01 14:20:00,45.47,45.5,45.45,45.48,51877.0,44.4466,44.4759,44.427,44.4564,51877.0
2020-09-01 14:25:00,45.48,45.49,45.42,45.46,59169.0,44.4564,44.4661,44.3977,44.4368,59169.0
2020-09-01 14:30:00,45.45,45.45,45.4,45.4,40658.0,44.427,44.427,44.3782,44.3782,40658.0
2020-09-01 14:35:00,45.4,45.43,45.38,45.43,56801.0,44.3782,44.4075,44.3586,44.4075,56801.0
2020-09-01 14:40:00,45.43,45.44,45.4,45.41,38059.0,44.4075,44.4173,44.3782,44.3879,38059.0
2020-09-01 14:45:00,45.4,45.44,45.39,45.41,48549.0,44.3782,44.4173,44.3684,44.3879,48549.0
2020-09-01 14:50:00,45.41,45.48,45.39,45.48,86795.0,44.3879,44.4564,44.3684,44.4564,86795.0
2020-09-01 14:55:00,45.48,45.51,45.46,45.48,70989.0,44.4564,44.4857,44.4368,44.4564,70989.0
2020-09-01 15:00:00,45.48,45.56,45.48,45.55,103250.0,44.4564,44.5346,44.4564,44.5248,103250.0
2020-09-01 15:05:00,45.56,45.61,45.55,45.61,93794.0,44.5346,44.5834,44.5248,44.5834,93794.0
2020-09-01 15:10:00,45.61,45.66,45.57,45.63,123479.0,44.5834,44.6323,44.5443,44.603,123479.0
2020-09-01 15:15:00,45.62,45.69,45.61,45.68,101907.0,44.5932,44.6616,44.5834,44.6519,101907.0
2020-09-01 15:20:00,45.69,45.69,45.65,45.67,112131.0,44.6616,44.6616,44.6225,44.6421,112131.0
2020-09-01 15:25:00,45.66,45.68,45.59,45.61,104400.0,44.6323,44.6519,44.5639,44.5834,104400.0
2020-09-01 15:30:00,45.61,45.64,45.57,45.6,93336.0,44.5834,44.6128,44.5443,44.5737,93336.0
2020-09-01 15:35:00,45.6,45.65,45.59,45.62,94719.0,44.5737,44.6225,44.5639,44.5932,94719.0
2020-09-01 15:40:00,45.62,45.68,45.61,45.68,111661.0,44.5932,44.6519,44.5834,44.6519,111661.0
2020-09-01 15:45:00,45.67,45.69,45.61,45.62,192536.0,44.6421,44.6616,44.5834,44.5932,192536.0
2020-09-01 15:50:00,45.61,45.66,45.55,45.64,291201.0,44.5834,44.6323,44.5248,44.6128,291201.0
2020-09-01 15:55:00,45.64,45.79,45.6,45.77,439782.0,44.6128,44.7594,44.5737,44.7398,439782.0
2020-09-02 09:30:00,46.45,46.96,46.28,46.89,1079626.0,45.4045,45.9031,45.2384,45.8346,1079626.0
2020-09-02 09:35:00,46.9,47.37,46.89,47.06,1045435.0,45.8444,46.3038,45.8346,46.0008,1045435.0
2020-09-02 09:40:00,47.08,47.08,46.74,47.05,541016.0,46.0203,46.0203,45.688,45.991,541016.0
2020-09-02 09:45:00,47.04,47.05,46.88,46.9,355718.0,45.9813,45.991,45.8249,45.8444,355718.0
2020-09-02 09:50:00,46.9,46.92,46.65,46.67,399279.0,45.8444,45.864,45.6,45.6196,399279.0
2020-09-02 09:55:00,46.69,46.87,46.56,46.85,398668.0,45.6391,45.8151,45.5121,45.7955,398668.0
2020-09-02 10:00:00,46.84,47.16,46.84,47.15,703152.0,45.7858,46.0985,45.7858,46.0888,703152.0
2020-09-02 10:05:00,47.16,47.29,47.05,47.28,524609.0,46.0985,46.2256,45.991,46.2158,524609.0
2020-09-02 10:10:00,47.29,47.43,47.18,47.41,511869.0,46.2256,46.3625,46.1181,46.3429,511869.0
2020-09-02 10:15:00,47.41,47.57,47.37,47.49,555565.0,46.3429,46.4993,46.3038,46.4211,555565.0
2020-09-02 10:20:00,47.48,47.61,47.4,47.46,474254.0,46.4113,46.5384,46.3331,46.3918,474254.0
2020-09-02 10:25:00,47.46,47.49,47.3,47.45,364281.0,46.3918,46.4211,46.2354,46.382,364281.0
2020-09-02 10:30:00,47.45,47.55,47.43,47.46,271758.0,46.382,46.4798,46.3625,46.3918,271758.0
2020-09-02 10:35:00,47.46,47.47,47.29,47.34,300396.0,46.3918,46.4016,46.2256,46.2745,300396.0
2020-09-02 10:40:00,47.34,47.39,47.17,47.27,412126.0,46.2745,46.3234,46.1083,46.2061,412126.0
2020-09-02 10:45:00,47.27,47.42,47.23,47.42,213519.0,46.2061,46.3527,46.167,46.3527,213519.0
2020-09-02 10:50:00,47.41,47.64,47.41,47.63,306752.0,46.3429,46.5677,46.3429,46.558,306752.0
2020-09-02 10:55:00,47.64,47.79,47.62,47.76,414982.0,46.5677,46.7144,46.5482,46.685,414982.0
2020-09-02 11:00:00,47.77,47.8,47.65,47.75,282956.0,46.6948,46.7241,46.5775,46.6753,282956.0
2020-09-02 11:05:00,47.75,47.77,47.59,47.62,242837.0,46.6753,46.6948,46.5189,46.5482,242837.0
2020-09-02 11:10:00,47.61,47.77,47.56,47.72,211887.0,46.5384,46.6948,46.4895,46.6459,211887.0
2020-09-02 11:15:00,47.72,47.77,47.63,47.71,219527.0,46.6459,46.6948,46.558,46.6362,219527.0
2020-09-02 11:20:00,47.71,47.9,47.7,47.71,333944.0,46.6362,46.8219,46.6264,46.6362,333944.0
2020-09-02 11:25:00,47.7,47.72,47.55,47.69,267235.0,46.6264,46.6459,46.4798,46.6166,267235.0
2020-09-02 11:30:00,47.69,47.84,47.67,47.81,176361.0,46.6166,46.7632,46.5971,46.7339,176361.0
2020-09-02 11:35:00,47.8,47.82,47.51,47.55,294745.0,46.7241,46.7437,46.4407,46.4798,294745.0
2020-09-02 11:40:00,47.55,47.68,47.5,47.6,307608.0,46.4798,46.6068,46.4309,46.5286,307608.0
2020-09-02 11:45:00,47.6,47.75,47.59,47.75,183850.0,46.5286,46.6753,46.5189,46.6753,183850.0
2020-09-02 11:50:00,47.75,47.84,47.73,47.74,169324.0,46.6753,46.7632,46.6557,46.6655,169324.0
2020-09-02 11:55:00,47.75,47.79,47.68,47.76,121209.0,46.6753,46.7144,46.6068,46.685,121209.0
2020-09-02 12:00:00,47.75,47.88,47.75,47.82,193789.0,46.6753,46.8023,46.6753,46.7437,193789.0
2020-09-02 12:05:00,47.83,47.85,47.75,47.78,118610.0,46.7535,46.773,46.6753,46.7046,118610.0
2020-09-02 12:10:00,47.78,47.98,47.78,47.91,258350.0,46.7046,46.9001,46.7046,46.8317,258350.0
2020-09-02 12:15:00,47.91,47.98,47.89,47.93,197339.0,46.8317,46.9001,46.8121,46.8512,197339.0
2020-09-02 12:20:00,47.93,47.95,47.85,47.87,152527.0,46.8512,46.8708,46.773,46.7926,152527.0
2020-09-02 12:25:00,47.87,47.89,47.81,47.88,135433.0,46.7926,46.8121,46.7339,46.8023,135433.0
2020-09-02 12:30:00,47.88,47.89,47.82,47.83,67815.0,46.8023,46.8121,46.7437,46.7535,67815.0
2020-09-02 12:35:00,47.83,47.84,47.67,47.7,123659.0,46.7535,46.7632,46.5971,46.6264,123659.0
2020-09-02 12:40:00,47.7,47.75,47.69,47.72,93057.0,46.6264,46.6753,46.6166,46.6459,93057.0
2020-09-02 12:45:00,47.71,47.77,47.65,47.65,67963.0,46.6362,46.6948,46.5775,46.5775,67963.0
2020-09-02 12:50:00,47.66,47.68,47.64,47.66,92278.0,46.5873,46.6068,46.5677,46.5873,92278.0
2020-09-02 12:55:00,47.66,47.7,47.63,47.68,103025.0,46.5873,46.6264,46.558,46.6068,103025.0
2020-09-02 13:00:00,47.68,47.69,47.61,47.62,86662.0,46.6068,46.6166,46.5384,46.5482,86662.0
2020-09-02 13:05:00,47.62,47.69,47.61,47.68,97490.0,46.5482,46.6166,46.5384,46.6068,97490.0
2020-09-02 13:10:00,47.67,47.75,47.63,47.74,120080.0,46.5971,46.6753,46.558,46.6655,120080.0
2020-09-02 13:15:00,47.74,47.76,47.69,47.75,82896.0,46.6655,46.685,46.6166,46.6753,82896.0
2020-09-02 13:20:00,47.75,47.81,47.74,47.8,122499.0,46.6753,46.7339,46.6655,46.7241,122499.0
2020-09-02 13:25:00,47.8,47.83,47.78,47.82,109368.0,46.7241,46.7535,46.7046,46.7437,109368.0
2020-09-02 13:30:00,47.82,47.86,47.81,47.82,53351.0,46.7437,46.7828,46.7339,46.7437,53351.0
2020-09-02 13:35:00,47.83,47.85,47.8,47.84,55298.0,46.7535,46.773,46.7241,46.7632,55298.0
2020-09-02 13:40:00,47.84,47.92,47.84,47.91,151161.0,46.7632,46.8414,46.7632,46.8317,151161.0
2020-09-02 13:45:00,47.9,47.92,47.85,47.87,112811.0,46.8219,46.8414,46.773,46.7926,112811.0
2020-09-02 13:50:00,47.87,47.92,47.86,47.91,77107.0,46.7926,46.8414,46.7828,46.8317,77107.0
2020-09-02 13:55:00,47.91,47.94,47.87,47.88,89333.0,46.8317,46.861,46.7926,46.8023,89333.0
2020-09-02 14:00:00,47.88,47.9,47.72,47.79,179753.0,46.8023,46.8219,46.6459,46.7144,179753.0
2020-09-02 14:05:00,47.79,47.9,47.78,47.9,157547.0,46.7144,46.8219,46.7046,46.8219,157547.0
2020-09-02 14:10:00,47.9,47.93,47.81,47.88,117367.0,46.8219,46.8512,46.7339,46.8023,117367.0
2020-09-02 14:15:00,47.89,47.94,47.85,47.87,91322.0,46.8121,46.861,46.773,46.7926,91322.0
2020-09-02 14:20:00,47.87,47.87,47.82,47.86,57031.0,46.7926,46.7926,46.7437,46.7828,57031.0
2020-09-02 14:25:00,47.86,47.95,47.84,47.94,630223.0,46.7828,46.8708,46.7632,46.861,630223.0
2020-09-02 14:30:00,47.95,47.98,47.9,47.98,107895.0,46.8708,46.9001,46.8219,46.9001,107895.0
2020-09-02 14:35:00,47.97,48.0,47.91,47.94,149356.0,46.8903,46.9196,46.8317,46.861,149356.0
2020-09-02 14:40:00,47.95,47.97,47.91,47.93,149234.0,46.8708,46.8903,46.8317,46.8512,149234.0
2020-09-02 14:45:00,47.94,47.99,47.88,47.98,147469.0,46.861,46.9099,46.8023,46.9001,147469.0
2020-09-02 14:50:00,47.98,48.0,47.96,47.98,88498.0,46.9001,46.9196,46.8805,46.9001,88498.0
2020-09-02 14:55:00,47.97,48.03,47.93,48.03,322351.0,46.8903,46.949,46.8512,46.949,322351.0
2020-09-02 15:00:00,48.03,48.1,48.0,48.08,185654.0,46.949,47.0174,46.9196,46.9978,185654.0
2020-09-02 15:05:00,48.09,48.09,48.03,48.03,202142.0,47.0076,47.0076,46.949,46.949,202142.0
2020-09-02 15:10:00,48.03,48.19,48.03,48.19,265394.0,46.949,47.1054,46.949,47.1054,265394.0
2020-09-02 15:15:00,48.19,48.19,48.13,48.16,257218.0,47.1054,47.1054,47.0467,47.076,257218.0
2020-09-02 15:20:00,48.16,48.16,48.04,48.07,328326.0,47.076,47.076,46.9587,46.9881,328326.0
2020-09-02 15:25:00,48.06,48.11,48.02,48.03,222051.0,46.9783,47.0272,46.9392,46.949,222051.0
2020-09-02 15:30:00,48.03,48.09,47.96,48.05,552238.0,46.949,47.0076,46.8805,46.9685,552238.0
2020-09-02 15:35:00,48.05,48.09,48.0,48.05,214773.0,46.9685,47.0076,46.9196,46.9685,214773.0
2020-09-02 15:40:00,48.05,48.06,48.02,48.03,219928.0,46.9685,46.9783,46.9392,46.949,219928.0
2020-09-02 15:45:00,48.03,48.09,48.01,48.05,262286.0,46.949,47.0076,46.9294,46.9685,262286.0
2020-09-02 15:50:00,48.06,48.06,47.88,47.93,588163.0,46.9783,46.9783,46.8023,46.8512,588163.0
2020-09-02 15:55:00,47.94,47.95,47.74,47.8,1077593.0,46.861,46.8708,46.6655,46.7241,1077593.0
2020-09-03 09:30:00,47.82,47.83,47.13,47.19,852639.0,46.7437,46.7535,46.0692,46.1279,852639.0
2020-09-03 09:35:00,47.19,47.67,47.19,47.43,424021.0,46.1279,46.5971,46.1279,46.3625,424021.0
2020-09-03 09:40:00,47.43,47.46,47.21,47.3,413130.0,46.3625,46.3918,46.1474,46.2354,413130.0
2020-09-03 09:45:00,47.28,47.55,47.11,47.54,465317.0,46.2158,46.4798,46.0497,46.47,465317.0
2020-09-03 09:50:00,47.55,47.58,47.16,47.27,355801.0,46.4798,46.5091,46.0985,46.2061,355801.0
2020-09-03 09:55:00,47.26,47.43,47.16,47.34,292164.0,46.1963,46.3625,46.0985,46.2745,292164.0
2020-09-03 10:00:00,47.33,47.57,47.27,47.5,264827.0,46.2647,46.4993,46.2061,46.4309,264827.0
2020-09-03 10:05:00,47.49,47.49,47.19,47.27,198696.0,46.4211,46.4211,46.1279,46.2061,198696.0
2020-09-03 10:10:00,47.26,47.37,47.2,47.33,200407.0,46.1963,46.3038,46.1376,46.2647,200407.0
2020-09-03 10:15:00,47.34,47.34,47.02,47.11,251139.0,46.2745,46.2745,45.9617,46.0497,251139.0
2020-09-03 10:20:00,47.1,47.14,46.89,46.94,306576.0,46.0399,46.079,45.8346,45.8835,306576.0
2020-09-03 10:25:00,46.94,47.06,46.93,46.99,200700.0,45.8835,46.0008,45.8737,45.9324,200700.0
2020-09-03 10:30:00,47.0,47.04,46.82,46.83,252705.0,45.9422,45.9813,45.7662,45.776,252705.0
2020-09-03 10:35:00,46.83,46.89,46.66,46.72,349336.0,45.776,45.8346,45.6098,45.6685,349336.0
2020-09-03 10:40:00,46.73,46.8,46.66,46.72,222568.0,45.6782,45.7467,45.6098,45.6685,222568.0
2020-09-03 10:45:00,46.71,46.88,46.57,46.62,281413.0,45.6587,45.8249,45.5218,45.5707,281413.0
2020-09-03 10:50:00,46.62,46.78,46.57,46.75,342093.0,45.5707,45.7271,45.5218,45.6978,342093.0
2020-09-03 10:55:00,46.75,46.94,46.7,46.73,274251.0,45.6978,45.8835,45.6489,45.6782,274251.0
2020-09-03 11:00:00,46.72,46.75,46.45,46.48,200785.0,45.6685,45.6978,45.4045,45.4339,200785.0
2020-09-03 11:05:00,46.48,46.63,46.43,46.5,231364.0,45.4339,45.5805,45.385,45.4534,231364.0
2020-09-03 11:10:00,46.5,46.69,46.5,46.58,212352.0,45.4534,45.6391,45.4534,45.5316,212352.0
2020-09-03 11:15:00,46.57,46.57,46.11,46.13,348045.0,45.5218,45.5218,45.0722,45.0917,348045.0
2020-09-03 11:20:00,46.13,46.37,46.04,46.3,395781.0,45.0917,45.3263,45.0038,45.2579,395781.0
2020-09-03 11:25:00,46.31,46.48,46.26,46.46,282815.0,45.2677,45.4339,45.2188,45.4143,282815.0
2020-09-03 11:30:00,46.46,46.54,46.37,46.42,209890.0,45.4143,45.4925,45.3263,45.3752,209890.0
2020-09-03 11:35:00,46.42,46.49,46.17,46.47,246213.0,45.3752,45.4436,45.1308,45.4241,246213.0
2020-09-03 11:40:00,46.48,46.72,46.47,46.61,227876.0,45.4339,45.6685,45.4241,45.5609,227876.0
2020-09-03 11:45:00,46.62,46.75,46.54,46.68,119179.0,45.5707,45.6978,45.4925,45.6294,119179.0
2020-09-03 11:50:00,46.67,46.75,46.63,46.74,83050.0,45.6196,45.6978,45.5805,45.688,83050.0
2020-09-03 11:55:00,46.74,46.74,46.41,46.46,177535.0,45.688,45.688,45.3654,45.4143,177535.0
2020-09-03 12:00:00,46.46,46.53,46.34,46.38,119367.0,45.4143,45.4827,45.297,45.3361,119367.0
2020-09-03 12:05:00,46.4,46.48,46.32,46.4,155315.0,45.3557,45.4339,45.2775,45.3557,155315.0
2020-09-03 12:10:00,46.41,46.55,46.37,46.54,148984.0,45.3654,45.5023,45.3263,45.4925,148984.0
2020-09-03 12:15:00,46.53,46.58,46.36,46.42,217142.0,45.4827,45.5316,45.3166,45.3752,217142.0
2020-09-03 12:20:00,46.41,46.41,46.29,46.31,123351.0,45.3654,45.3654,45.2481,45.2677,123351.0
2020-09-03 12:25:00,46.32,46.34,46.22,46.27,136261.0,45.2775,45.297,45.1797,45.2286,136261.0
2020-09-03 12:30:00,46.27,46.3,46.13,46.13,149113.0,45.2286,45.2579,45.0917,45.0917,149113.0
2020-09-03 12:35:00,46.13,46.3,46.1,46.25,147114.0,45.0917,45.2579,45.0624,45.209,147114.0
2020-09-03 12:40:00,46.24,46.28,46.16,46.23,115461.0,45.1993,45.2384,45.1211,45.1895,115461.0
2020-09-03 12:45:00,46.23,46.39,46.05,46.06,317479.0,45.1895,45.3459,45.0135,45.0233,317479.0
2020-09-03 12:50:00,46.06,46.15,46.06,46.12,109514.0,45.0233,45.1113,45.0233,45.082,109514.0
2020-09-03 12:55:00,46.1,46.25,46.05,46.06,121181.0,45.0624,45.209,45.0135,45.0233,121181.0
2020-09-03 13:00:00,46.08,46.1,45.91,45.95,259811.0,45.0429,45.0624,44.8767,44.9158,259811.0
2020-09-03 13:05:00,45.95,46.18,45.95,46.13,148367.0,44.9158,45.1406,44.9158,45.0917,148367.0
2020-09-03 13:10:00,46.14,46.29,46.11,46.29,127838.0,45.1015,45.2481,45.0722,45.2481,127838.0
2020-09-03 13:15:00,46.28,46.29,46.13,46.18,127353.0,45.2384,45.2481,45.0917,45.1406,127353.0
2020-09-03 13:20:00,46.18,46.31,46.14,46.26,126105.0,45.1406,45.2677,45.1015,45.2188,126105.0
2020-09-03 13:25:00,46.26,46.4,46.22,46.38,127001.0,45.2188,45.3557,45.1797,45.3361,127001.0
2020-09-03 13:30:00,46.37,46.37,46.12,46.2,140926.0,45.3263,45.3263,45.082,45.1602,140926.0
2020-09-03 13:35:00,46.21,46.27,46.13,46.16,90391.0,45.1699,45.2286,45.0917,45.1211,90391.0
2020-09-03 13:40:00,46.17,46.25,46.1,46.13,82833.0,45.1308,45.209,45.0624,45.0917,82833.0
2020-09-03 13:45:00,46.13,46.17,46.03,46.04,111649.0,45.0917,45.1308,44.994,45.0038,111649.0
2020-09-03 13:50:00,46.04,46.27,46.04,46.25,150645.0,45.0038,45.2286,45.0038,45.209,150645.0
2020-09-03 13:55:00,46.25,46.26,46.13,46.13,110907.0,45.209,45.2188,45.0917,45.0917,110907.0
2020-09-03 14:00:00,46.12,46.2,46.09,46.14,102721.0,45.082,45.1602,45.0526,45.1015,102721.0
2020-09-03 14:05:00,46.14,46.18,46.07,46.16,174699.0,45.1015,45.1406,45.0331,45.1211,174699.0
2020-09-03 14:10:00,46.16,46.28,46.11,46.14,147598.0,45.1211,45.2384,45.0722,45.1015,147598.0
2020-09-03 14:15:00,46.14,46.15,46.01,46.04,156639.0,45.1015,45.1113,44.9744,45.0038,156639.0
2020-09-03 14:20:00,46.05,46.11,46.03,46.07,92449.0,45.0135,45.0722,44.994,45.0331,92449.0
2020-09-03 14:25:00,46.08,46.2,46.03,46.2,103697.0,45.0429,45.1602,44.994,45.1602,103697.0
2020-09-03 14:30:00,46.19,46.28,46.16,46.2,114493.0,45.1504,45.2384,45.1211,45.1602,114493.0
2020-09-03 14:35:00,46.19,46.29,46.16,46.24,83196.0,45.1504,45.2481,45.1211,45.1993,83196.0
2020-09-03 14:40:00,46.23,46.28,46.12,46.14,83923.0,45.1895,45.2384,45.082,45.1015,83923.0
2020-09-03 14:45:00,46.13,46.21,46.08,46.12,116956.0,45.0917,45.1699,45.0429,45.082,116956.0
2020-09-03 14:50:00,46.11,46.18,46.07,46.08,108829.0,45.0722,45.1406,45.0331,45.0429,108829.0
2020-09-03 14:55:00,46.08,46.1,45.98,45.98,149487.0,45.0429,45.0624,44.9451,44.9451,149487.0
2020-09-03 15:00:00,45.98,46.07,45.85,45.9,253141.0,44.9451,45.0331,44.818,44.8669,253141.0
2020-09-03 15:05:00,45.9,46.08,45.85,45.99,173796.0,44.8669,45.0429,44.818,44.9549,173796.0
2020-09-03 15:10:00,45.98,46.08,45.92,46.08,129490.0,44.9451,45.0429,44.8865,45.0429,129490.0
2020-09-03 15:15:00,46.08,46.12,45.99,46.0,137109.0,45.0429,45.082,44.9549,44.9647,137109.0
2020-09-03 15:20:00,46.0,46.03,45.9,45.92,153970.0,44.9647,44.994,44.8669,44.8865,153970.0
2020-09-03 15:25:00,45.92,46.06,45.87,45.94,195472.0,44.8865,45.0233,44.8376,44.906,195472.0
2020-09-03 15:30:00,45.95,46.06,45.93,45.93,160452.0,44.9158,45.0233,44.8962,44.8962,160452.0
2020-09-03 15:35:00,45.93,46.18,45.93,46.1,203151.0,44.8962,45.1406,44.8962,45.0624,203151.0
2020-09-03 15:40:00,46.1,46.21,46.01,46.19,316398.0,45.0624,45.1699,44.9744,45.1504,316398.0
2020-09-03 15:45:00,46.2,46.24,46.05,46.05,316828.0,45.1602,45.1993,45.0135,45.0135,316828.0
2020-09-03 15:50:00,46.05,46.31,45.98,46.2,570858.0,45.0135,45.2677,44.9451,45.1602,570858.0
2020-09-03 15:55:00,46.2,46.37,46.17,46.34,742771.0,45.1602,45.3263,45.1308,45.297,742771.0
2020-09-04 09:30:00,46.2,46.65,46.08,46.54,639465.0,45.1602,45.6,45.0429,45.4925,639465.0
2020-09-04 09:35:00,46.53,46.68,46.44,46.45,418946.0,45.4827,45.6294,45.3948,45.4045,418946.0
2020-09-04 09:40:00,46.44,46.57,46.4,46.5,441145.0,45.3948,45.5218,45.3557,45.4534,441145.0
2020-09-04 09:45:00,46.51,46.54,46.17,46.29,495706.0,45.4632,45.4925,45.1308,45.2481,495706.0
2020-09-04 09:50:00,46.29,46.46,46.22,46.27,475092.0,45.2481,45.4143,45.1797,45.2286,475092.0
2020-09-04 09:55:00,46.27,46.33,46.16,46.28,407069.0,45.2286,45.2872,45.1211,45.2384,407069.0
2020-09-04 10:00:00,46.27,46.58,46.24,46.43,395437.0,45.2286,45.5316,45.1993,45.385,395437.0
2020-09-04 10:05:00,46.43,46.46,46.21,46.29,306212.0,45.385,45.4143,45.1699,45.2481,306212.0
2020-09-04 10:10:00,46.28,46.36,46.04,46.09,331361.0,45.2384,45.3166,45.0038,45.0526,331361.0
2020-09-04 10:15:00,46.09,46.2,45.86,45.97,342171.0,45.0526,45.1602,44.8278,44.9353,342171.0
2020-09-04 10:20:00,45.98,46.2,45.93,46.05,364014.0,44.9451,45.1602,44.8962,45.0135,364014.0
2020-09-04 10:25:00,46.06,46.21,45.87,45.91,305422.0,45.0233,45.1699,44.8376,44.8767,305422.0
2020-09-04 10:30:00,45.91,46.01,45.83,45.84,268034.0,44.8767,44.9744,44.7985,44.8083,268034.0
2020-09-04 10:35:00,45.84,45.91,45.36,45.56,528931.0,44.8083,44.8767,44.3391,44.5346,528931.0
2020-09-04 10:40:00,45.55,45.56,44.89,44.94,562951.0,44.5248,44.5346,43.8796,43.9285,562951.0
2020-09-04 10:45:00,44.95,45.6,44.95,45.53,442643.0,43.9383,44.5737,43.9383,44.5052,442643.0
2020-09-04 10:50:00,45.5,45.51,45.22,45.46,248790.0,44.4759,44.4857,44.2022,44.4368,248790.0
2020-09-04 10:55:00,45.46,45.49,45.21,45.26,242150.0,44.4368,44.4661,44.1924,44.2413,242150.0
2020-09-04 11:00:00,45.25,45.44,45.21,45.41,158385.0,44.2315,44.4173,44.1924,44.3879,158385.0
2020-09-04 11:05:00,45.41,45.44,45.26,45.29,152048.0,44.3879,44.4173,44.2413,44.2706,152048.0
2020-09-04 11:10:00,45.29,45.51,45.28,45.5,160872.0,44.2706,44.4857,44.2609,44.4759,160872.0
2020-09-04 11:15:00,45.5,45.51,45.25,45.38,147656.0,44.4759,44.4857,44.2315,44.3586,147656.0
2020-09-04 11:20:00,45.38,45.44,45.32,45.38,175095.0,44.3586,44.4173,44.3,44.3586,175095.0
2020-09-04 11:25:00,45.39,45.41,45.12,45.29,401813.0,44.3684,44.3879,44.1045,44.2706,401813.0
2020-09-04 11:30:00,45.29,45.66,45.29,45.66,276709.0,44.2706,44.6323,44.2706,44.6323,276709.0
2020-09-04 11:35:00,45.65,45.72,45.59,45.7,133629.0,44.6225,44.691,44.5639,44.6714,133629.0
2020-09-04 11:40:00,45.69,45.78,45.63,45.66,252018.0,44.6616,44.7496,44.603,44.6323,252018.0
2020-09-04 11:45:00,45.65,45.8,45.63,45.77,120372.0,44.6225,44.7692,44.603,44.7398,120372.0
2020-09-04 11:50:00,45.78,45.97,45.74,45.93,222203.0,44.7496,44.9353,44.7105,44.8962,222203.0
2020-09-04 11:55:00,45.91,46.0,45.79,45.97,124048.0,44.8767,44.9647,44.7594,44.9353,124048.0
2020-09-04 12:00:00,45.97,46.14,45.97,46.12,213119.0,44.9353,45.1015,44.9353,45.082,213119.0
2020-09-04 12:05:00,46.12,46.19,46.06,46.16,210148.0,45.082,45.1504,45.0233,45.1211,210148.0
2020-09-04 12:10:00,46.17,46.22,46.05,46.14,248662.0,45.1308,45.1797,45.0135,45.1015,248662.0
2020-09-04 12:15:00,46.14,46.19,46.1,46.14,137674.0,45.1015,45.1504,45.0624,45.1015,137674.0
2020-09-04 12:20:00,46.15,46.2,46.11,46.17,119953.0,45.1113,45.1602,45.0722,45.1308,119953.0
2020-09-04 12:25:00,46.18,46.3,46.15,46.24,127231.0,45.1406,45.2579,45.1113,45.1993,127231.0
2020-09-04 12:30:00,46.24,46.32,46.21,46.3,135436.0,45.1993,45.2775,45.1699,45.2579,135436.0
2020-09-04 12:35:00,46.3,46.35,46.25,46.34,137637.0,45.2579,45.3068,45.209,45.297,137637.0
2020-09-04 12:40:00,46.35,46.49,46.32,46.45,221510.0,45.3068,45.4436,45.2775,45.4045,221510.0
2020-09-04 12:45:00,46.45,46.47,46.28,46.28,152802.0,45.4045,45.4241,45.2384,45.2384,152802.0
2020-09-04 12:50:00,46.28,46.32,46.14,46.23,281422.0,45.2384,45.2775,45.1015,45.1895,281422.0
2020-09-04 12:55:00,46.23,46.23,46.11,46.17,107116.0,45.1895,45.1895,45.0722,45.1308,107116.0
2020-09-04 13:00:00,46.18,46.18,46.01,46.04,82798.0,45.1406,45.1406,44.9744,45.0038,82798.0
2020-09-04 13:05:00,46.05,46.07,46.0,46.05,85703.0,45.0135,45.0331,44.9647,45.0135,85703.0
2020-09-04 13:10:00,46.05,46.13,46.03,46.1,184838.0,45.0135,45.0917,44.994,45.0624,184838.0
2020-09-04 13:15:00,46.1,46.1,45.9,45.93,142147.0,45.0624,45.0624,44.8669,44.8962,142147.0
2020-09-04 13:20:00,45.92,45.98,45.92,45.94,95350.0,44.8865,44.9451,44.8865,44.906,95350.0
2020-09-04 13:25:00,45.93,46.0,45.86,45.87,95851.0,44.8962,44.9647,44.8278,44.8376,95851.0
2020-09-04 13:30:00,45.87,45.88,45.74,45.77,122529.0,44.8376,44.8474,44.7105,44.7398,122529.0
2020-09-04 13:35:00,45.78,45.86,45.73,45.85,96560.0,44.7496,44.8278,44.7007,44.818,96560.0
2020-09-04 13:40:00,45.85,45.89,45.8,45.84,80220.0,44.818,44.8571,44.7692,44.8083,80220.0
2020-09-04 13:45:00,45.83,46.01,45.83,45.95,210618.0,44.7985,44.9744,44.7985,44.9158,210618.0
2020-09-04 13:50:00,45.94,45.94,45.78,45.92,95640.0,44.906,44.906,44.7496,44.8865,95640.0
2020-09-04 13:55:00,45.93,45.97,45.89,45.96,95698.0,44.8962,44.9353,44.8571,44.9256,95698.0
2020-09-04 14:00:00,45.95,46.03,45.91,45.92,128806.0,44.9158,44.994,44.8767,44.8865,128806.0
2020-09-04 14:05:00,45.93,46.06,45.9,45.98,154755.0,44.8962,45.0233,44.8669,44.9451,154755.0
2020-09-04 14:10:00,45.97,45.98,45.9,45.93,44611.0,44.9353,44.9451,44.8669,44.8962,44611.0
2020-09-04 14:15:00,45.92,46.07,45.92,46.02,82281.0,44.8865,45.0331,44.8865,44.9842,82281.0
2020-09-04 14:20:00,46.03,46.06,45.96,46.02,77830.0,44.994,45.0233,44.9256,44.9842,77830.0
2020-09-04 14:25:00,46.03,46.11,46.0,46.09,156340.0,44.994,45.0722,44.9647,45.0526,156340.0
2020-09-04 14:30:00,46.09,46.09,46.02,46.05,105663.0,45.0526,45.0526,44.9842,45.0135,105663.0
2020-09-04 14:35:00,46.06,46.19,46.06,46.18,185147.0,45.0233,45.1504,45.0233,45.1406,185147.0
2020-09-04 14:40:00,46.18,46.3,46.14,46.26,150944.0,45.1406,45.2579,45.1015,45.2188,150944.0
2020-09-04 14:45:00,46.25,46.47,46.23,46.35,134881.0,45.209,45.4241,45.1895,45.3068,134881.0
2020-09-04 14:50:00,46.35,46.42,46.31,46.37,107233.0,45.3068,45.3752,45.2677,45.3263,107233.0
2020-09-04 14:55:00,46.38,46.56,46.38,46.55,176756.0,45.3361,45.5121,45.3361,45.5023,176756.0
2020-09-04 15:00:00,46.55,46.57,46.39,46.57,117721.0,45.5023,45.5218,45.3459,45.5218,117721.0
2020-09-04 15:05:00,46.57,46.63,46.5,46.57,135100.0,45.5218,45.5805,45.4534,45.5218,135100.0
2020-09-04 15:10:00,46.58,46.64,46.51,46.52,144970.0,45.5316,45.5903,45.4632,45.473,144970.0
2020-09-04 15:15:00,46.52,46.78,46.52,46.72,159259.0,45.473,45.7271,45.473,45.6685,159259.0
2020-09-04 15:20:00,46.71,46.89,46.7,46.82,291628.0,45.6587,45.8346,45.6489,45.7662,291628.0
2020-09-04 15:25:00,46.82,46.95,46.75,46.86,224407.0,45.7662,45.8933,45.6978,45.8053,224407.0
2020-09-04 15:30:00,46.87,46.87,46.64,46.71,156472.0,45.8151,45.8151,45.5903,45.6587,156472.0
2020-09-04 15:35:00,46.72,46.74,46.48,46.54,188781.0,45.6685,45.688,45.4339,45.4925,188781.0
2020-09-04 15:40:00,46.54,46.6,46.48,46.54,136099.0,45.4925,45.5512,45.4339,45.4925,136099.0
2020-09-04 15:45:00,46.54,46.74,46.5,46.51,249413.0,45.4925,45.688,45.4534,45.4632,249413.0
2020-09-04 15:50:00,46.5,46.64,46.43,46.56,375121.0,45.4534,45.5903,45.385,45.5121,375121.0
2020-09-04 15:55:00,46.56,46.64,46.48,46.48,736879.0,45.5121,45.5903,45.4339,45.4339,736879.0
2020-09-08 09:30:00,44.93,45.1,44.53,44.66,1345910.0,43.9187,44.0849,43.5277,43.6548,1345910.0
2020-09-08 09:35:00,44.66,45.1,44.59,45.06,456860.0,43.6548,44.0849,43.5864,44.0458,456860.0
2020-09-08 09:40:00,45.04,45.04,44.55,44.74,498255.0,44.0263,44.0263,43.5473,43.733,498255.0
2020-09-08 09:45:00,44.73,45.02,44.58,45.01,691324.0,43.7232,44.0067,43.5766,43.9969,691324.0
2020-09-08 09:50:00,45.0,45.2,44.88,45.1,746877.0,43.9872,44.1827,43.8699,44.0849,746877.0
2020-09-08 09:55:00,45.08,45.33,45.06,45.32,499752.0,44.0654,44.3097,44.0458,44.3,499752.0
2020-09-08 10:00:00,45.31,45.4,45.14,45.22,534264.0,44.2902,44.3782,44.124,44.2022,534264.0
2020-09-08 10:05:00,45.23,45.57,45.17,45.53,328996.0,44.212,44.5443,44.1533,44.5052,328996.0
2020-09-08 10:10:00,45.52,45.59,45.44,45.55,461993.0,44.4955,44.5639,44.4173,44.5248,461993.0
2020-09-08 10:15:00,45.54,45.69,45.51,45.69,323744.0,44.515,44.6616,44.4857,44.6616,323744.0
2020-09-08 10:20:00,45.69,45.86,45.55,45.82,380332.0,44.6616,44.8278,44.5248,44.7887,380332.0
2020-09-08 10:25:00,45.84,45.92,45.71,45.77,215014.0,44.8083,44.8865,44.6812,44.7398,215014.0
2020-09-08 10:30:00,45.77,45.86,45.67,45.76,194195.0,44.7398,44.8278,44.6421,44.7301,194195.0
2020-09-08 10:35:00,45.77,45.83,45.61,45.83,281332.0,44.7398,44.7985,44.5834,44.7985,281332.0
2020-09-08 10:40:00,45.83,45.87,45.7,45.86,346918.0,44.7985,44.8376,44.6714,44.8278,346918.0
2020-09-08 10:45:00,45.86,45.99,45.78,45.81,286690.0,44.8278,44.9549,44.7496,44.7789,286690.0
2020-09-08 10:50:00,45.81,46.02,45.72,45.84,213371.0,44.7789,44.9842,44.691,44.8083,213371.0
2020-09-08 10:55:00,45.84,45.87,45.69,45.7,145581.0,44.8083,44.8376,44.6616,44.6714,145581.0
2020-09-08 11:00:00,45.7,45.81,45.53,45.71,199710.0,44.6714,44.7789,44.5052,44.6812,199710.0
2020-09-08 11:05:00,45.71,45.96,45.7,45.94,166886.0,44.6812,44.9256,44.6714,44.906,166886.0
2020-09-08 11:10:00,45.94,46.23,45.94,46.19,494788.0,44.906,45.1895,44.906,45.1504,494788.0
2020-09-08 11:15:00,46.19,46.23,45.95,46.05,224135.0,45.1504,45.1895,44.9158,45.0135,224135.0
2020-09-08 11:20:00,46.06,46.07,45.92,45.95,103909.0,45.0233,45.0331,44.8865,44.9158,103909.0
2020-09-08 11:25:00,45.96,46.04,45.91,45.98,116644.0,44.9256,45.0038,44.8767,44.9451,116644.0
2020-09-08 11:30:00,45.97,46.04,45.83,45.85,182079.0,44.9353,45.0038,44.7985,44.818,182079.0
2020-09-08 11:35:00,45.86,45.93,45.79,45.8,214640.0,44.8278,44.8962,44.7594,44.7692,214640.0
2020-09-08 11:40:00,45.8,45.85,45.69,45.8,100581.0,44.7692,44.818,44.6616,44.7692,100581.0
2020-09-08 11:45:00,45.8,45.88,45.74,45.85,151433.0,44.7692,44.8474,44.7105,44.818,151433.0
2020-09-08 11:50:00,45.85,45.87,45.67,45.69,192332.0,44.818,44.8376,44.6421,44.6616,192332.0
2020-09-08 11:55:00,45.69,45.85,45.68,45.75,169230.0,44.6616,44.818,44.6519,44.7203,169230.0
2020-09-08 12:00:00,45.75,45.81,45.72,45.74,135136.0,44.7203,44.7789,44.691,44.7105,135136.0
2020-09-08 12:05:00,45.75,45.85,45.73,45.76,187755.0,44.7203,44.818,44.7007,44.7301,187755.0
2020-09-08 12:10:00,45.75,45.81,45.71,45.76,119598.0,44.7203,44.7789,44.6812,44.7301,119598.0
2020-09-08 12:15:00,45.75,45.89,45.71,45.84,155895.0,44.7203,44.8571,44.6812,44.8083,155895.0
2020-09-08 12:20:00,45.84,45.96,45.73,45.91,82237.0,44.8083,44.9256,44.7007,44.8767,82237.0
2020-09-08 12:25:00,45.92,45.94,45.78,45.79,88449.0,44.8865,44.906,44.7496,44.7594,88449.0
2020-09-08 12:30:00,45.79,45.88,45.78,45.83,97445.0,44.7594,44.8474,44.7496,44.7985,97445.0
2020-09-08 12:35:00,45.82,45.95,45.8,45.89,62278.0,44.7887,44.9158,44.7692,44.8571,62278.0
2020-09-08 12:40:00,45.87,45.89,45.79,45.84,74180.0,44.8376,44.8571,44.7594,44.8083,74180.0
2020-09-08 12:45:00,45.83,45.99,45.82,45.98,65421.0,44.7985,44.9549,44.7887,44.9451,65421.0
2020-09-08 12:50:00,45.97,46.01,45.94,45.98,51268.0,44.9353,44.9744,44.906,44.9451,51268.0
2020-09-08 12:55:00,45.98,46.02,45.92,45.95,77336.0,44.9451,44.9842,44.8865,44.9158,77336.0
2020-09-08 13:00:00,45.95,45.99,45.83,45.84,80507.0,44.9158,44.9549,44.7985,44.8083,80507.0
2020-09-08 13:05:00,45.83,45.88,45.79,45.82,90197.0,44.7985,44.8474,44.7594,44.7887,90197.0
2020-09-08 13:10:00,45.81,45.93,45.78,45.91,100242.0,44.7789,44.8962,44.7496,44.8767,100242.0
2020-09-08 13:15:00,45.91,45.98,45.91,45.96,62440.0,44.8767,44.9451,44.8767,44.9256,62440.0
2020-09-08 13:20:00,45.94,45.97,45.86,45.96,109687.0,44.906,44.9353,44.8278,44.9256,109687.0
2020-09-08 13:25:00,45.96,46.02,45.92,45.96,100504.0,44.9256,44.9842,44.8865,44.9256,100504.0
2020-09-08 13:30:00,45.96,46.11,45.92,46.06,181390.0,44.9256,45.0722,44.8865,45.0233,181390.0
2020-09-08 13:35:00,46.05,46.09,45.96,45.97,57949.0,45.0135,45.0526,44.9256,44.9353,57949.0
2020-09-08 13:40:00,45.97,46.0,45.9,45.93,45375.0,44.9353,44.9647,44.8669,44.8962,45375.0
2020-09-08 13:45:00,45.92,45.97,45.9,45.92,44265.0,44.8865,44.9353,44.8669,44.8865,44265.0
2020-09-08 13:50:00,45.92,45.93,45.83,45.9,59542.0,44.8865,44.8962,44.7985,44.8669,59542.0
2020-09-08 13:55:00,45.91,45.92,45.83,45.83,59046.0,44.8767,44.8865,44.7985,44.7985,59046.0
2020-09-08 14:00:00,45.84,45.87,45.71,45.71,81902.0,44.8083,44.8376,44.6812,44.6812,81902.0
2020-09-08 14:05:00,45.72,45.72,45.63,45.66,103116.0,44.691,44.691,44.603,44.6323,103116.0
2020-09-08 14:10:00,45.66,45.69,45.6,45.62,86135.0,44.6323,44.6616,44.5737,44.5932,86135.0
2020-09-08 14:15:00,45.62,45.65,45.51,45.53,95058.0,44.5932,44.6225,44.4857,44.5052,95058.0
2020-09-08 14:20:00,45.52,45.6,45.52,45.57,128941.0,44.4955,44.5737,44.4955,44.5443,128941.0
2020-09-08 14:25:00,45.56,45.58,45.5,45.53,90318.0,44.5346,44.5541,44.4759,44.5052,90318.0
2020-09-08 14:30:00,45.53,45.55,45.48,45.52,119810.0,44.5052,44.5248,44.4564,44.4955,119810.0
2020-09-08 14:35:00,45.51,45.54,45.36,45.39,136800.0,44.4857,44.515,44.3391,44.3684,136800.0
2020-09-08 14:40:00,45.39,45.42,45.27,45.28,161111.0,44.3684,44.3977,44.2511,44.2609,161111.0
2020-09-08 14:45:00,45.29,45.39,45.29,45.36,100236.0,44.2706,44.3684,44.2706,44.3391,100236.0
2020-09-08 14:50:00,45.35,45.39,45.21,45.29,135696.0,44.3293,44.3684,44.1924,44.2706,135696.0
2020-09-08 14:55:00,45.29,45.45,45.23,45.4,128932.0,44.2706,44.427,44.212,44.3782,128932.0
2020-09-08 15:00:00,45.39,45.39,45.12,45.14,116828.0,44.3684,44.3684,44.1045,44.124,116828.0
2020-09-08 15:05:00,45.13,45.2,45.06,45.1,245139.0,44.1142,44.1827,44.0458,44.0849,245139.0
2020-09-08 15:10:00,45.09,45.3,45.08,45.24,263354.0,44.0751,44.2804,44.0654,44.2218,263354.0
2020-09-08 15:15:00,45.24,45.35,45.17,45.24,137055.0,44.2218,44.3293,44.1533,44.2218,137055.0
2020-09-08 15:20:00,45.23,45.33,45.21,45.29,111124.0,44.212,44.3097,44.1924,44.2706,111124.0
2020-09-08 15:25:00,45.29,45.38,45.26,45.36,115910.0,44.2706,44.3586,44.2413,44.3391,115910.0
2020-09-08 15:30:00,45.35,45.46,45.25,45.27,192232.0,44.3293,44.4368,44.2315,44.2511,192232.0
2020-09-08 15:35:00,45.27,45.44,45.26,45.34,164006.0,44.2511,44.4173,44.2413,44.3195,164006.0
2020-09-08 15:40:00,45.34,45.36,45.21,45.21,161593.0,44.3195,44.3391,44.1924,44.1924,161593.0
2020-09-08 15:45:00,45.21,45.24,45.0,45.08,290539.0,44.1924,44.2218,43.9872,44.0654,290539.0
2020-09-08 15:50:00,45.07,45.08,44.99,45.04,430566.0,44.0556,44.0654,43.9774,44.0263,430566.0
2020-09-08 15:55:00,45.04,45.08,45.0,45.04,859032.0,44.0263,44.0654,43.9872,44.0263,859032.0
2020-09-09 09:30:00,45.89,45.92,45.12,45.19,562757.0,44.8571,44.8865,44.1045,44.1729,562757.0
2020-09-09 09:35:00,45.23,45.45,45.09,45.13,356305.0,44.212,44.427,44.0751,44.1142,356305.0
2020-09-09 09:40:00,45.13,45.18,44.94,44.98,433504.0,44.1142,44.1631,43.9285,43.9676,433504.0
2020-09-09 09:45:00,44.98,45.05,44.83,44.84,391153.0,43.9676,44.036,43.821,43.8308,391153.0
2020-09-09 09:50:00,44.85,44.98,44.75,44.94,367301.0,43.8405,43.9676,43.7428,43.9285,367301.0
2020-09-09 09:55:00,44.95,44.98,44.76,44.85,233987.0,43.9383,43.9676,43.7526,43.8405,233987.0
2020-09-09 10:00:00,44.84,44.96,44.77,44.84,200138.0,43.8308,43.9481,43.7623,43.8308,200138.0
2020-09-09 10:05:00,44.84,44.87,44.5,44.5,537137.0,43.8308,43.8601,43.4984,43.4984,537137.0
2020-09-09 10:10:00,44.51,44.68,44.5,44.56,212927.0,43.5082,43.6744,43.4984,43.5571,212927.0
2020-09-09 10:15:00,44.57,44.67,44.5,44.51,294059.0,43.5668,43.6646,43.4984,43.5082,294059.0
2020-09-09 10:20:00,44.52,44.66,44.49,44.54,208922.0,43.518,43.6548,43.4886,43.5375,208922.0
2020-09-09 10:25:00,44.54,44.72,44.52,44.59,199083.0,43.5375,43.7135,43.518,43.5864,199083.0
2020-09-09 10:30:00,44.59,44.69,44.55,44.56,237182.0,43.5864,43.6841,43.5473,43.5571,237182.0
2020-09-09 10:35:00,44.56,44.6,44.5,44.51,236773.0,43.5571,43.5962,43.4984,43.5082,236773.0
2020-09-09 10:40:00,44.51,44.56,44.49,44.54,350514.0,43.5082,43.5571,43.4886,43.5375,350514.0
2020-09-09 10:45:00,44.55,44.6,44.5,44.51,169705.0,43.5473,43.5962,43.4984,43.5082,169705.0
2020-09-09 10:50:00,44.51,44.58,44.45,44.5,169211.0,43.5082,43.5766,43.4495,43.4984,169211.0
2020-09-09 10:55:00,44.5,44.65,44.49,44.65,108752.0,43.4984,43.645,43.4886,43.645,108752.0
2020-09-09 11:00:00,44.66,44.88,44.65,44.87,158880.0,43.6548,43.8699,43.645,43.8601,158880.0
2020-09-09 11:05:00,44.86,44.87,44.7,44.73,147152.0,43.8503,43.8601,43.6939,43.7232,147152.0
2020-09-09 11:10:00,44.73,44.74,44.61,44.65,229130.0,43.7232,43.733,43.6059,43.645,229130.0
2020-09-09 11:15:00,44.65,44.65,44.51,44.55,239401.0,43.645,43.645,43.5082,43.5473,239401.0
2020-09-09 11:20:00,44.55,44.62,44.51,44.61,123320.0,43.5473,43.6157,43.5082,43.6059,123320.0
2020-09-09 11:25:00,44.61,45.0,44.6,44.94,492283.0,43.6059,43.9872,43.5962,43.9285,492283.0
2020-09-09 11:30:00,44.95,45.04,44.9,45.03,297342.0,43.9383,44.0263,43.8894,44.0165,297342.0
2020-09-09 11:35:00,45.03,45.1,44.94,45.0,136672.0,44.0165,44.0849,43.9285,43.9872,136672.0
2020-09-09 11:40:00,44.99,45.0,44.86,44.98,86182.0,43.9774,43.9872,43.8503,43.9676,86182.0
2020-09-09 11:45:00,44.99,45.19,44.98,45.19,219615.0,43.9774,44.1729,43.9676,44.1729,219615.0
2020-09-09 11:50:00,45.19,45.24,45.13,45.15,157032.0,44.1729,44.2218,44.1142,44.1338,157032.0
2020-09-09 11:55:00,45.15,45.17,45.07,45.12,92954.0,44.1338,44.1533,44.0556,44.1045,92954.0
2020-09-09 12:00:00,45.13,45.17,45.08,45.16,53279.0,44.1142,44.1533,44.0654,44.1436,53279.0
2020-09-09 12:05:00,45.16,45.22,45.14,45.22,42554.0,44.1436,44.2022,44.124,44.2022,42554.0
2020-09-09 12:10:00,45.22,45.25,45.17,45.23,115397.0,44.2022,44.2315,44.1533,44.212,115397.0
2020-09-09 12:15:00,45.23,45.32,45.21,45.3,114045.0,44.212,44.3,44.1924,44.2804,114045.0
2020-09-09 12:20:00,45.29,45.33,45.24,45.31,63956.0,44.2706,44.3097,44.2218,44.2902,63956.0
2020-09-09 12:25:00,45.31,45.33,45.28,45.3,64178.0,44.2902,44.3097,44.2609,44.2804,64178.0
2020-09-09 12:30:00,45.31,45.42,45.3,45.36,142879.0,44.2902,44.3977,44.2804,44.3391,142879.0
2020-09-09 12:35:00,45.36,45.37,45.34,45.36,66329.0,44.3391,44.3488,44.3195,44.3391,66329.0
2020-09-09 12:40:00,45.37,45.42,45.32,45.35,126623.0,44.3488,44.3977,44.3,44.3293,126623.0
2020-09-09 12:45:00,45.35,45.36,45.27,45.28,122825.0,44.3293,44.3391,44.2511,44.2609,122825.0
2020-09-09 12:50:00,45.28,45.35,45.27,45.28,102557.0,44.2609,44.3293,44.2511,44.2609,102557.0
2020-09-09 12:55:00,45.28,45.32,45.23,45.26,106429.0,44.2609,44.3,44.212,44.2413,106429.0
2020-09-09 13:00:00,45.27,45.48,45.26,45.44,210830.0,44.2511,44.4564,44.2413,44.4173,210830.0
2020-09-09 13:05:00,45.45,45.45,45.33,45.37,72852.0,44.427,44.427,44.3097,44.3488,72852.0
2020-09-09 13:10:00,45.37,45.47,45.36,45.44,100160.0,44.3488,44.4466,44.3391,44.4173,100160.0
2020-09-09 13:15:00,45.43,45.46,45.34,45.36,125827.0,44.4075,44.4368,44.3195,44.3391,125827.0
2020-09-09 13:20:00,45.37,45.38,45.27,45.32,95192.0,44.3488,44.3586,44.2511,44.3,95192.0
2020-09-09 13:25:00,45.33,45.42,45.31,45.38,106848.0,44.3097,44.3977,44.2902,44.3586,106848.0
2020-09-09 13:30:00,45.38,45.39,45.32,45.36,197026.0,44.3586,44.3684,44.3,44.3391,197026.0
2020-09-09 13:35:00,45.37,45.43,45.36,45.39,95464.0,44.3488,44.4075,44.3391,44.3684,95464.0
2020-09-09 13:40:00,45.4,45.4,45.19,45.19,119680.0,44.3782,44.3782,44.1729,44.1729,119680.0
2020-09-09 13:45:00,45.2,45.22,45.14,45.18,101884.0,44.1827,44.2022,44.124,44.1631,101884.0
2020-09-09 13:50:00,45.18,45.28,45.15,45.27,81981.0,44.1631,44.2609,44.1338,44.2511,81981.0
2020-09-09 13:55:00,45.26,45.27,45.03,45.05,130481.0,44.2413,44.2511,44.0165,44.036,130481.0
2020-09-09 14:00:00,45.05,45.1,44.98,45.0,126940.0,44.036,44.0849,43.9676,43.9872,126940.0
2020-09-09 14:05:00,45.01,45.04,44.96,44.98,97613.0,43.9969,44.0263,43.9481,43.9676,97613.0
2020-09-09 14:10:00,44.99,45.08,44.98,45.0,93167.0,43.9774,44.0654,43.9676,43.9872,93167.0
2020-09-09 14:15:00,45.01,45.09,44.99,45.03,60154.0,43.9969,44.0751,43.9774,44.0165,60154.0
2020-09-09 14:20:00,45.03,45.05,44.99,45.0,73643.0,44.0165,44.036,43.9774,43.9872,73643.0
2020-09-09 14:25:00,45.0,45.04,44.92,44.98,96242.0,43.9872,44.0263,43.909,43.9676,96242.0
2020-09-09 14:30:00,44.99,45.2,44.99,45.19,128951.0,43.9774,44.1827,43.9774,44.1729,128951.0
2020-09-09 14:35:00,45.18,45.21,45.12,45.18,52438.0,44.1631,44.1924,44.1045,44.1631,52438.0
2020-09-09 14:40:00,45.18,45.21,45.14,45.16,63425.0,44.1631,44.1924,44.124,44.1436,63425.0
2020-09-09 14:45:00,45.17,45.18,45.09,45.09,67848.0,44.1533,44.1631,44.0751,44.0751,67848.0
2020-09-09 14:50:00,45.1,45.15,45.07,45.14,68186.0,44.0849,44.1338,44.0556,44.124,68186.0
2020-09-09 14:55:00,45.15,45.18,45.06,45.08,69363.0,44.1338,44.1631,44.0458,44.0654,69363.0
2020-09-09 15:00:00,45.08,45.15,45.07,45.13,63203.0,44.0654,44.1338,44.0556,44.1142,63203.0
2020-09-09 15:05:00,45.12,45.16,45.1,45.16,118770.0,44.1045,44.1436,44.0849,44.1436,118770.0
2020-09-09 15:10:00,45.16,45.2,45.07,45.09,137016.0,44.1436,44.1827,44.0556,44.0751,137016.0
2020-09-09 15:15:00,45.1,45.15,45.07,45.14,89006.0,44.0849,44.1338,44.0556,44.124,89006.0
2020-09-09 15:20:00,45.14,45.17,45.1,45.15,100234.0,44.124,44.1533,44.0849,44.1338,100234.0
2020-09-09 15:25:00,45.14,45.2,45.11,45.2,103342.0,44.124,44.1827,44.0947,44.1827,103342.0
2020-09-09 15:30:00,45.19,45.26,45.17,45.21,111766.0,44.1729,44.2413,44.1533,44.1924,111766.0
2020-09-09 15:35:00,45.21,45.21,45.09,45.1,167968.0,44.1924,44.1924,44.0751,44.0849,167968.0
2020-09-09 15:40:00,45.09,45.12,45.05,45.09,191249.0,44.0751,44.1045,44.036,44.0751,191249.0
2020-09-09 15:45:00,45.08,45.09,45.02,45.06,157391.0,44.0654,44.0751,44.0067,44.0458,157391.0
2020-09-09 15:50:00,45.07,45.25,45.03,45.22,499431.0,44.0556,44.2315,44.0165,44.2022,499431.0
2020-09-09 15:55:00,45.22,45.24,45.12,45.15,777778.0,44.2022,44.2218,44.1045,44.1338,777778.0
2020-09-10 09:30:00,45.47,45.86,45.18,45.84,780920.0,44.4466,44.8278,44.1631,44.8083,780920.0
2020-09-10 09:35:00,45.85,45.95,45.33,45.58,275980.0,44.818,44.9158,44.3097,44.5541,275980.0
2020-09-10 09:40:00,45.58,45.61,45.45,45.58,175355.0,44.5541,44.5834,44.427,44.5541,175355.0
2020-09-10 09:45:00,45.58,45.72,45.42,45.5,169225.0,44.5541,44.691,44.3977,44.4759,169225.0
2020-09-10 09:50:00,45.5,45.54,45.34,45.46,200552.0,44.4759,44.515,44.3195,44.4368,200552.0
2020-09-10 09:55:00,45.45,45.53,45.34,45.37,169834.0,44.427,44.5052,44.3195,44.3488,169834.0
2020-09-10 10:00:00,45.38,45.69,45.36,45.67,200630.0,44.3586,44.6616,44.3391,44.6421,200630.0
2020-09-10 10:05:00,45.67,45.79,45.65,45.77,156497.0,44.6421,44.7594,44.6225,44.7398,156497.0
2020-09-10 10:10:00,45.77,45.84,45.68,45.84,137086.0,44.7398,44.8083,44.6519,44.8083,137086.0
2020-09-10 10:15:00,45.83,45.88,45.79,45.87,130005.0,44.7985,44.8474,44.7594,44.8376,130005.0
2020-09-10 10:20:00,45.86,45.89,45.78,45.8,173336.0,44.8278,44.8571,44.7496,44.7692,173336.0
2020-09-10 10:25:00,45.8,45.86,45.65,45.65,235444.0,44.7692,44.8278,44.6225,44.6225,235444.0
2020-09-10 10:30:00,45.65,45.84,45.63,45.73,196730.0,44.6225,44.8083,44.603,44.7007,196730.0
2020-09-10 10:35:00,45.73,45.83,45.7,45.77,172822.0,44.7007,44.7985,44.6714,44.7398,172822.0
2020-09-10 10:40:00,45.77,45.78,45.6,45.62,128495.0,44.7398,44.7496,44.5737,44.5932,128495.0
2020-09-10 10:45:00,45.62,45.64,45.43,45.48,190317.0,44.5932,44.6128,44.4075,44.4564,190317.0
2020-09-10 10:50:00,45.48,45.77,45.46,45.73,244762.0,44.4564,44.7398,44.4368,44.7007,244762.0
2020-09-10 10:55:00,45.74,45.76,45.48,45.5,244145.0,44.7105,44.7301,44.4564,44.4759,244145.0
2020-09-10 11:00:00,45.5,45.67,45.45,45.67,156763.0,44.4759,44.6421,44.427,44.6421,156763.0
2020-09-10 11:05:00,45.67,45.76,45.63,45.69,105424.0,44.6421,44.7301,44.603,44.6616,105424.0
2020-09-10 11:10:00,45.69,45.75,45.61,45.71,67367.0,44.6616,44.7203,44.5834,44.6812,67367.0
2020-09-10 11:15:00,45.71,45.74,45.5,45.66,132673.0,44.6812,44.7105,44.4759,44.6323,132673.0
2020-09-10 11:20:00,45.66,45.8,45.66,45.75,81238.0,44.6323,44.7692,44.6323,44.7203,81238.0
2020-09-10 11:25:00,45.76,45.8,45.71,45.79,92595.0,44.7301,44.7692,44.6812,44.7594,92595.0
2020-09-10 11:30:00,45.79,45.84,45.74,45.75,76174.0,44.7594,44.8083,44.7105,44.7203,76174.0
2020-09-10 11:35:00,45.75,45.84,45.71,45.78,66523.0,44.7203,44.8083,44.6812,44.7496,66523.0
2020-09-10 11:40:00,45.78,45.83,45.75,45.78,67385.0,44.7496,44.7985,44.7203,44.7496,67385.0
2020-09-10 11:45:00,45.78,45.8,45.68,45.78,65783.0,44.7496,44.7692,44.6519,44.7496,65783.0
2020-09-10 11:50:00,45.78,45.79,45.68,45.68,51262.0,44.7496,44.7594,44.6519,44.6519,51262.0
2020-09-10 11:55:00,45.67,45.68,45.54,45.54,193429.0,44.6421,44.6519,44.515,44.515,193429.0
2020-09-10 12:00:00,45.55,45.6,45.43,45.5,179850.0,44.5248,44.5737,44.4075,44.4759,179850.0
2020-09-10 12:05:00,45.5,45.57,45.48,45.51,65256.0,44.4759,44.5443,44.4564,44.4857,65256.0
2020-09-10 12:10:00,45.52,45.62,45.52,45.54,54397.0,44.4955,44.5932,44.4955,44.515,54397.0
2020-09-10 12:15:00,45.53,45.59,45.46,45.49,58358.0,44.5052,44.5639,44.4368,44.4661,58358.0
2020-09-10 12:20:00,45.49,45.5,45.31,45.37,146152.0,44.4661,44.4759,44.2902,44.3488,146152.0
2020-09-10 12:25:00,45.38,45.42,45.35,45.39,63956.0,44.3586,44.3977,44.3293,44.3684,63956.0
2020-09-10 12:30:00,45.38,45.45,45.34,45.37,115762.0,44.3586,44.427,44.3195,44.3488,115762.0
2020-09-10 12:35:00,45.35,45.38,45.18,45.22,195531.0,44.3293,44.3586,44.1631,44.2022,195531.0
2020-09-10 12:40:00,45.22,45.32,45.21,45.25,94586.0,44.2022,44.3,44.1924,44.2315,94586.0
2020-09-10 12:45:00,45.26,45.34,45.25,45.32,72905.0,44.2413,44.3195,44.2315,44.3,72905.0
2020-09-10 12:50:00,45.31,45.43,45.31,45.4,76305.0,44.2902,44.4075,44.2902,44.3782,76305.0
2020-09-10 12:55:00,45.41,45.5,45.41,45.48,47198.0,44.3879,44.4759,44.3879,44.4564,47198.0
2020-09-10 13:00:00,45.48,45.52,45.43,45.5,74172.0,44.4564,44.4955,44.4075,44.4759,74172.0
2020-09-10 13:05:00,45.5,45.53,45.47,45.51,42688.0,44.4759,44.5052,44.4466,44.4857,42688.0
2020-09-10 13:10:00,45.53,45.55,45.46,45.47,56643.0,44.5052,44.5248,44.4368,44.4466,56643.0
2020-09-10 13:15:00,45.47,45.6,45.46,45.6,82883.0,44.4466,44.5737,44.4368,44.5737,82883.0
2020-09-10 13:20:00,45.6,45.6,45.54,45.55,36373.0,44.5737,44.5737,44.515,44.5248,36373.0
2020-09-10 13:25:00,45.55,45.56,45.44,45.47,63317.0,44.5248,44.5346,44.4173,44.4466,63317.0
2020-09-10 13:30:00,45.47,45.56,45.46,45.54,46171.0,44.4466,44.5346,44.4368,44.515,46171.0
2020-09-10 13:35:00,45.54,45.57,45.47,45.48,55747.0,44.515,44.5443,44.4466,44.4564,55747.0
2020-09-10 13:40:00,45.49,45.5,45.41,45.43,51701.0,44.4661,44.4759,44.3879,44.4075,51701.0
2020-09-10 13:45:00,45.43,45.49,45.43,45.46,53806.0,44.4075,44.4661,44.4075,44.4368,53806.0
2020-09-10 13:50:00,45.46,45.48,45.36,45.37,67099.0,44.4368,44.4564,44.3391,44.3488,67099.0
2020-09-10 13:55:00,45.36,45.42,45.36,45.37,73232.0,44.3391,44.3977,44.3391,44.3488,73232.0
2020-09-10 14:00:00,45.36,45.47,45.33,45.47,92783.0,44.3391,44.4466,44.3097,44.4466,92783.0
2020-09-10 14:05:00,45.47,45.49,45.41,45.44,63055.0,44.4466,44.4661,44.3879,44.4173,63055.0
2020-09-10 14:10:00,45.45,45.47,45.38,45.38,49488.0,44.427,44.4466,44.3586,44.3586,49488.0
2020-09-10 14:15:00,45.39,45.4,45.17,45.18,197995.0,44.3684,44.3782,44.1533,44.1631,197995.0
2020-09-10 14:20:00,45.17,45.23,45.06,45.07,151343.0,44.1533,44.212,44.0458,44.0556,151343.0
2020-09-10 14:25:00,45.07,45.13,44.88,44.88,222859.0,44.0556,44.1142,43.8699,43.8699,222859.0
2020-09-10 14:30:00,44.89,45.07,44.89,45.01,150114.0,43.8796,44.0556,43.8796,43.9969,150114.0
2020-09-10 14:35:00,45.0,45.12,44.97,45.09,105666.0,43.9872,44.1045,43.9578,44.0751,105666.0
2020-09-10 14:40:00,45.08,45.08,44.84,44.86,115058.0,44.0654,44.0654,43.8308,43.8503,115058.0
2020-09-10 14:45:00,44.86,45.09,44.85,45.06,205550.0,43.8503,44.0751,43.8405,44.0458,205550.0
2020-09-10 14:50:00,45.04,45.08,44.93,44.96,78959.0,44.0263,44.0654,43.9187,43.9481,78959.0
2020-09-10 14:55:00,44.96,45.17,44.94,45.1,95619.0,43.9481,44.1533,43.9285,44.0849,95619.0
2020-09-10 15:00:00,45.11,45.13,45.01,45.03,67532.0,44.0947,44.1142,43.9969,44.0165,67532.0
2020-09-10 15:05:00,45.03,45.05,44.87,44.88,99298.0,44.0165,44.036,43.8601,43.8699,99298.0
2020-09-10 15:10:00,44.87,44.95,44.8,44.91,72587.0,43.8601,43.9383,43.7917,43.8992,72587.0
2020-09-10 15:15:00,44.88,44.94,44.75,44.75,191312.0,43.8699,43.9285,43.7428,43.7428,191312.0
2020-09-10 15:20:00,44.76,44.9,44.74,44.8,139850.0,43.7526,43.8894,43.733,43.7917,139850.0
2020-09-10 15:25:00,44.79,44.9,44.69,44.86,334572.0,43.7819,43.8894,43.6841,43.8503,334572.0
2020-09-10 15:30:00,44.85,44.96,44.79,44.9,172435.0,43.8405,43.9481,43.7819,43.8894,172435.0
2020-09-10 15:35:00,44.89,44.93,44.78,44.93,178780.0,43.8796,43.9187,43.7721,43.9187,178780.0
2020-09-10 15:40:00,44.92,45.09,44.9,45.07,198461.0,43.909,44.0751,43.8894,44.0556,198461.0
2020-09-10 15:45:00,45.06,45.09,44.82,44.84,188822.0,44.0458,44.0751,43.8112,43.8308,188822.0
2020-09-10 15:50:00,44.85,45.0,44.8,44.97,381716.0,43.8405,43.9872,43.7917,43.9578,381716.0
2020-09-10 15:55:00,44.96,45.01,44.85,44.86,502063.0,43.9481,43.9969,43.8405,43.8503,502063.0
2020-09-11 09:30:00,45.2,45.24,44.96,45.22,343147.0,44.1827,44.2218,43.9481,44.2022,343147.0
2020-09-11 09:35:00,45.22,45.66,45.15,45.49,385561.0,44.2022,44.6323,44.1338,44.4661,385561.0
2020-09-11 09:40:00,45.5,45.74,45.48,45.72,264383.0,44.4759,44.7105,44.4564,44.691,264383.0
2020-09-11 09:45:00,45.72,46.12,45.63,46.12,589940.0,44.691,45.082,44.603,45.082,589940.0
2020-09-11 09:50:00,46.12,46.17,46.0,46.11,402593.0,45.082,45.1308,44.9647,45.0722,402593.0
2020-09-11 09:55:00,46.11,46.14,45.84,45.89,417447.0,45.0722,45.1015,44.8083,44.8571,417447.0
2020-09-11 10:00:00,45.89,46.0,45.78,45.93,285993.0,44.8571,44.9647,44.7496,44.8962,285993.0
2020-09-11 10:05:00,45.9,46.18,45.88,46.06,298764.0,44.8669,45.1406,44.8474,45.0233,298764.0
2020-09-11 10:10:00,46.07,46.08,45.9,46.05,231974.0,45.0331,45.0429,44.8669,45.0135,231974.0
2020-09-11 10:15:00,46.05,46.16,45.92,46.06,238275.0,45.0135,45.1211,44.8865,45.0233,238275.0
2020-09-11 10:20:00,46.07,46.22,46.05,46.16,207747.0,45.0331,45.1797,45.0135,45.1211,207747.0
2020-09-11 10:25:00,46.16,46.18,45.99,46.05,170550.0,45.1211,45.1406,44.9549,45.0135,170550.0
2020-09-11 10:30:00,46.04,46.13,45.86,45.92,185467.0,45.0038,45.0917,44.8278,44.8865,185467.0
2020-09-11 10:35:00,45.91,45.97,45.82,45.88,152197.0,44.8767,44.9353,44.7887,44.8474,152197.0
2020-09-11 10:40:00,45.87,46.02,45.83,45.96,185195.0,44.8376,44.9842,44.7985,44.9256,185195.0
2020-09-11 10:45:00,45.95,46.1,45.94,46.07,167991.0,44.9158,45.0624,44.906,45.0331,167991.0
2020-09-11 10:50:00,46.05,46.18,46.05,46.15,155029.0,45.0135,45.1406,45.0135,45.1113,155029.0
2020-09-11 10:55:00,46.15,46.16,45.89,45.9,141565.0,45.1113,45.1211,44.8571,44.8669,141565.0
2020-09-11 11:00:00,45.91,46.12,45.91,46.09,94743.0,44.8767,45.082,44.8767,45.0526,94743.0
2020-09-11 11:05:00,46.1,46.15,46.02,46.13,79587.0,45.0624,45.1113,44.9842,45.0917,79587.0
2020-09-11 11:10:00,46.14,46.23,46.1,46.21,158786.0,45.1015,45.1895,45.0624,45.1699,158786.0
2020-09-11 11:15:00,46.21,46.39,46.17,46.35,345391.0,45.1699,45.3459,45.1308,45.3068,345391.0
2020-09-11 11:20:00,46.34,46.39,46.18,46.23,200532.0,45.297,45.3459,45.1406,45.1895,200532.0
2020-09-11 11:25:00,46.23,46.32,46.17,46.3,150396.0,45.1895,45.2775,45.1308,45.2579,150396.0
2020-09-11 11:30:00,46.29,46.29,46.16,46.23,175186.0,45.2481,45.2481,45.1211,45.1895,175186.0
2020-09-11 11:35:00,46.23,46.41,46.18,46.41,186349.0,45.1895,45.3654,45.1406,45.3654,186349.0
2020-09-11 11:40:00,46.42,46.45,46.32,46.37,231061.0,45.3752,45.4045,45.2775,45.3263,231061.0
2020-09-11 11:45:00,46.38,46.47,46.32,46.42,117450.0,45.3361,45.4241,45.2775,45.3752,117450.0
2020-09-11 11:50:00,46.43,46.48,46.3,46.35,119407.0,45.385,45.4339,45.2579,45.3068,119407.0
2020-09-11 11:55:00,46.36,46.38,46.19,46.19,106929.0,45.3166,45.3361,45.1504,45.1504,106929.0
2020-09-11 12:00:00,46.2,46.29,46.11,46.27,145247.0,45.1602,45.2481,45.0722,45.2286,145247.0
2020-09-11 12:05:00,46.28,46.28,46.16,46.16,101109.0,45.2384,45.2384,45.1211,45.1211,101109.0
2020-09-11 12:10:00,46.17,46.2,46.11,46.14,129446.0,45.1308,45.1602,45.0722,45.1015,129446.0
2020-09-11 12:15:00,46.14,46.2,46.05,46.19,153998.0,45.1015,45.1602,45.0135,45.1504,153998.0
2020-09-11 12:20:00,46.2,46.3,46.19,46.25,101513.0,45.1602,45.2579,45.1504,45.209,101513.0
2020-09-11 12:25:00,46.24,46.26,46.12,46.15,111046.0,45.1993,45.2188,45.082,45.1113,111046.0
2020-09-11 12:30:00,46.15,46.15,46.01,46.03,137264.0,45.1113,45.1113,44.9744,44.994,137264.0
2020-09-11 12:35:00,46.03,46.05,45.92,45.94,137883.0,44.994,45.0135,44.8865,44.906,137883.0
2020-09-11 12:40:00,45.93,45.94,45.82,45.88,230703.0,44.8962,44.906,44.7887,44.8474,230703.0
2020-09-11 12:45:00,45.88,46.01,45.85,45.99,310826.0,44.8474,44.9744,44.818,44.9549,310826.0
2020-09-11 12:50:00,46.01,46.06,45.93,45.95,174242.0,44.9744,45.0233,44.8962,44.9158,174242.0
2020-09-11 12:55:00,45.95,45.96,45.75,45.76,175748.0,44.9158,44.9256,44.7203,44.7301,175748.0
2020-09-11 13:00:00,45.77,45.81,45.71,45.72,93138.0,44.7398,44.7789,44.6812,44.691,93138.0
2020-09-11 13:05:00,45.73,45.74,45.62,45.68,121458.0,44.7007,44.7105,44.5932,44.6519,121458.0
2020-09-11 13:10:00,45.67,45.69,45.56,45.57,126792.0,44.6421,44.6616,44.5346,44.5443,126792.0
2020-09-11 13:15:00,45.59,45.74,45.56,45.68,182930.0,44.5639,44.7105,44.5346,44.6519,182930.0
2020-09-11 13:20:00,45.69,45.71,45.6,45.62,127175.0,44.6616,44.6812,44.5737,44.5932,127175.0
2020-09-11 13:25:00,45.61,45.66,45.46,45.52,156942.0,44.5834,44.6323,44.4368,44.4955,156942.0
2020-09-11 13:30:00,45.52,45.54,45.4,45.43,146616.0,44.4955,44.515,44.3782,44.4075,146616.0
2020-09-11 13:35:00,45.44,45.55,45.44,45.52,85066.0,44.4173,44.5248,44.4173,44.4955,85066.0
2020-09-11 13:40:00,45.52,45.64,45.49,45.59,89163.0,44.4955,44.6128,44.4661,44.5639,89163.0
2020-09-11 13:45:00,45.6,45.64,45.54,45.6,98943.0,44.5737,44.6128,44.515,44.5737,98943.0
2020-09-11 13:50:00,45.59,45.71,45.57,45.61,151407.0,44.5639,44.6812,44.5443,44.5834,151407.0
2020-09-11 13:55:00,45.61,45.65,45.46,45.47,98188.0,44.5834,44.6225,44.4368,44.4466,98188.0
2020-09-11 14:00:00,45.47,45.53,45.43,45.47,159428.0,44.4466,44.5052,44.4075,44.4466,159428.0
2020-09-11 14:05:00,45.47,45.67,45.45,45.64,143380.0,44.4466,44.6421,44.427,44.6128,143380.0
2020-09-11 14:10:00,45.63,45.74,45.58,45.72,135621.0,44.603,44.7105,44.5541,44.691,135621.0
2020-09-11 14:15:00,45.72,45.73,45.62,45.66,93733.0,44.691,44.7007,44.5932,44.6323,93733.0
2020-09-11 14:20:00,45.67,45.72,45.6,45.7,73826.0,44.6421,44.691,44.5737,44.6714,73826.0
2020-09-11 14:25:00,45.7,45.73,45.64,45.65,53176.0,44.6714,44.7007,44.6128,44.6225,53176.0
2020-09-11 14:30:00,45.65,45.86,45.64,45.84,155814.0,44.6225,44.8278,44.6128,44.8083,155814.0
2020-09-11 14:35:00,45.85,45.97,45.85,45.95,188661.0,44.818,44.9353,44.818,44.9158,188661.0
2020-09-11 14:40:00,45.95,45.99,45.86,45.96,134146.0,44.9158,44.9549,44.8278,44.9256,134146.0
2020-09-11 14:45:00,45.97,45.97,45.86,45.86,109345.0,44.9353,44.9353,44.8278,44.8278,109345.0
2020-09-11 14:50:00,45.87,45.98,45.84,45.97,74186.0,44.8376,44.9451,44.8083,44.9353,74186.0
2020-09-11 14:55:00,45.97,45.97,45.83,45.83,81126.0,44.9353,44.9353,44.7985,44.7985,81126.0
2020-09-11 15:00:00,45.82,45.84,45.75,45.8,181489.0,44.7887,44.8083,44.7203,44.7692,181489.0
2020-09-11 15:05:00,45.8,45.82,45.68,45.7,170576.0,44.7692,44.7887,44.6519,44.6714,170576.0
2020-09-11 15:10:00,45.69,45.76,45.58,45.75,185306.0,44.6616,44.7301,44.5541,44.7203,185306.0
2020-09-11 15:15:00,45.75,45.98,45.75,45.96,178248.0,44.7203,44.9451,44.7203,44.9256,178248.0
2020-09-11 15:20:00,45.95,46.08,45.93,46.03,154719.0,44.9158,45.0429,44.8962,44.994,154719.0
2020-09-11 15:25:00,46.02,46.11,45.97,46.06,179702.0,44.9842,45.0722,44.9353,45.0233,179702.0
2020-09-11 15:30:00,46.06,46.3,46.06,46.22,343704.0,45.0233,45.2579,45.0233,45.1797,343704.0
2020-09-11 15:35:00,46.21,46.22,46.05,46.13,269732.0,45.1699,45.1797,45.0135,45.0917,269732.0
2020-09-11 15:40:00,46.13,46.23,46.12,46.2,340185.0,45.0917,45.1895,45.082,45.1602,340185.0
2020-09-11 15:45:00,46.2,46.27,46.14,46.26,507182.0,45.1602,45.2286,45.1015,45.2188,507182.0
2020-09-11 15:50:00,46.27,46.28,46.06,46.09,592769.0,45.2286,45.2384,45.0233,45.0526,592769.0
2020-09-11 15:55:00,46.09,46.18,46.06,46.09,675517.0,45.0526,45.1406,45.0233,45.0526,675517.0
2020-09-14 09:30:00,48.41,49.02,48.3,48.75,2458911.0,47.3204,47.9167,47.2129,47.6528,2458911.0
2020-09-14 09:35:00,48.75,49.23,48.73,49.1,1574014.0,47.6528,48.122,47.6332,47.9949,1574014.0
2020-09-14 09:40:00,49.1,49.31,48.94,48.94,895900.0,47.9949,48.2002,47.8385,47.8385,895900.0
2020-09-14 09:45:00,48.95,49.28,48.83,49.2,807936.0,47.8483,48.1708,47.731,48.0926,807936.0
2020-09-14 09:50:00,49.2,49.45,49.05,49.08,775258.0,48.0926,48.337,47.946,47.9753,775258.0
2020-09-14 09:55:00,49.08,49.27,49.07,49.08,424198.0,47.9753,48.1611,47.9656,47.9753,424198.0
2020-09-14 10:00:00,49.09,49.21,48.99,49.17,489808.0,47.9851,48.1024,47.8874,48.0633,489808.0
2020-09-14 10:05:00,49.17,49.17,48.99,49.03,353382.0,48.0633,48.0633,47.8874,47.9265,353382.0
2020-09-14 10:10:00,49.03,49.09,48.98,49.05,315394.0,47.9265,47.9851,47.8776,47.946,315394.0
2020-09-14 10:15:00,49.06,49.25,49.05,49.25,364029.0,47.9558,48.1415,47.946,48.1415,364029.0
2020-09-14 10:20:00,49.24,49.26,49.02,49.09,289854.0,48.1317,48.1513,47.9167,47.9851,289854.0
2020-09-14 10:25:00,49.09,49.16,48.95,49.13,343745.0,47.9851,48.0535,47.8483,48.0242,343745.0
2020-09-14 10:30:00,49.14,49.2,48.96,49.0,311209.0,48.034,48.0926,47.858,47.8971,311209.0
2020-09-14 10:35:00,48.99,49.08,48.91,49.04,274423.0,47.8874,47.9753,47.8092,47.9362,274423.0
2020-09-14 10:40:00,49.04,49.09,48.89,49.09,323383.0,47.9362,47.9851,47.7896,47.9851,323383.0
2020-09-14 10:45:00,49.09,49.14,49.07,49.12,223507.0,47.9851,48.034,47.9656,48.0144,223507.0
2020-09-14 10:50:00,49.12,49.24,49.11,49.22,237386.0,48.0144,48.1317,48.0047,48.1122,237386.0
2020-09-14 10:55:00,49.22,49.32,49.22,49.3,273374.0,48.1122,48.2099,48.1122,48.1904,273374.0
2020-09-14 11:00:00,49.3,49.43,49.3,49.4,304859.0,48.1904,48.3175,48.1904,48.2881,304859.0
2020-09-14 11:05:00,49.41,49.48,49.4,49.44,322532.0,48.2979,48.3663,48.2881,48.3272,322532.0
2020-09-14 11:10:00,49.44,49.47,49.24,49.26,299485.0,48.3272,48.3566,48.1317,48.1513,299485.0
2020-09-14 11:15:00,49.25,49.35,49.22,49.31,207372.0,48.1415,48.2393,48.1122,48.2002,207372.0
2020-09-14 11:20:00,49.31,49.33,49.25,49.29,137110.0,48.2002,48.2197,48.1415,48.1806,137110.0
2020-09-14 11:25:00,49.28,49.29,49.18,49.26,204310.0,48.1708,48.1806,48.0731,48.1513,204310.0
2020-09-14 11:30:00,49.26,49.3,49.18,49.3,254521.0,48.1513,48.1904,48.0731,48.1904,254521.0
2020-09-14 11:35:00,49.3,49.37,49.29,49.37,271829.0,48.1904,48.2588,48.1806,48.2588,271829.0
2020-09-14 11:40:00,49.37,49.45,49.37,49.41,202703.0,48.2588,48.337,48.2588,48.2979,202703.0
2020-09-14 11:45:00,49.41,49.43,49.31,49.35,141967.0,48.2979,48.3175,48.2002,48.2393,141967.0
2020-09-14 11:50:00,49.36,49.51,49.32,49.49,410102.0,48.249,48.3957,48.2099,48.3761,410102.0
2020-09-14 11:55:00,49.48,49.58,49.47,49.55,250333.0,48.3663,48.4641,48.3566,48.4348,250333.0
2020-09-14 12:00:00,49.54,49.59,49.5,49.52,201956.0,48.425,48.4739,48.3859,48.4054,201956.0
2020-09-14 12:05:00,49.5,49.51,49.37,49.4,175735.0,48.3859,48.3957,48.2588,48.2881,175735.0
2020-09-14 12:10:00,49.4,49.4,49.31,49.34,110211.0,48.2881,48.2881,48.2002,48.2295,110211.0
2020-09-14 12:15:00,49.34,49.39,49.28,49.28,139621.0,48.2295,48.2784,48.1708,48.1708,139621.0
2020-09-14 12:20:00,49.28,49.29,49.19,49.23,156498.0,48.1708,48.1806,48.0829,48.122,156498.0
2020-09-14 12:25:00,49.23,49.27,49.18,49.21,121781.0,48.122,48.1611,48.0731,48.1024,121781.0
2020-09-14 12:30:00,49.21,49.27,49.16,49.17,114771.0,48.1024,48.1611,48.0535,48.0633,114771.0
2020-09-14 12:35:00,49.17,49.18,49.11,49.15,147163.0,48.0633,48.0731,48.0047,48.0438,147163.0
2020-09-14 12:40:00,49.14,49.19,49.12,49.19,114853.0,48.034,48.0829,48.0144,48.0829,114853.0
2020-09-14 12:45:00,49.19,49.21,49.07,49.09,159062.0,48.0829,48.1024,47.9656,47.9851,159062.0
2020-09-14 12:50:00,49.09,49.16,49.08,49.09,121444.0,47.9851,48.0535,47.9753,47.9851,121444.0
2020-09-14 12:55:00,49.08,49.11,49.02,49.1,137108.0,47.9753,48.0047,47.9167,47.9949,137108.0
2020-09-14 13:00:00,49.1,49.18,49.09,49.1,166504.0,47.9949,48.0731,47.9851,47.9949,166504.0
2020-09-14 13:05:00,49.09,49.12,48.94,49.0,279731.0,47.9851,48.0144,47.8385,47.8971,279731.0
2020-09-14 13:10:00,49.0,49.03,48.96,48.97,175546.0,47.8971,47.9265,47.858,47.8678,175546.0
2020-09-14 13:15:00,48.97,48.98,48.83,48.86,285905.0,47.8678,47.8776,47.731,47.7603,285905.0
2020-09-14 13:20:00,48.85,48.88,48.7,48.77,369509.0,47.7505,47.7798,47.6039,47.6723,369509.0
2020-09-14 13:25:00,48.76,48.84,48.72,48.83,114369.0,47.6625,47.7407,47.6234,47.731,114369.0
2020-09-14 13:30:00,48.83,48.86,48.65,48.76,214238.0,47.731,47.7603,47.555,47.6625,214238.0
2020-09-14 13:35:00,48.74,48.81,48.73,48.79,120479.0,47.643,47.7114,47.6332,47.6919,120479.0
2020-09-14 13:40:00,48.79,48.86,48.76,48.82,124176.0,47.6919,47.7603,47.6625,47.7212,124176.0
2020-09-14 13:45:00,48.82,48.95,48.8,48.93,118579.0,47.7212,47.8483,47.7016,47.8287,118579.0
2020-09-14 13:50:00,48.93,49.01,48.92,48.98,82409.0,47.8287,47.9069,47.8189,47.8776,82409.0
2020-09-14 13:55:00,48.98,49.01,48.92,49.0,94747.0,47.8776,47.9069,47.8189,47.8971,94747.0
2020-09-14 14:00:00,49.0,49.03,48.93,49.03,99520.0,47.8971,47.9265,47.8287,47.9265,99520.0
2020-09-14 14:05:00,49.03,49.18,49.01,49.17,136790.0,47.9265,48.0731,47.9069,48.0633,136790.0
2020-09-14 14:10:00,49.18,49.2,49.11,49.16,128276.0,48.0731,48.0926,48.0047,48.0535,128276.0
2020-09-14 14:15:00,49.16,49.19,49.14,49.17,82519.0,48.0535,48.0829,48.034,48.0633,82519.0
2020-09-14 14:20:00,49.17,49.23,49.14,49.16,151757.0,48.0633,48.122,48.034,48.0535,151757.0
2020-09-14 14:25:00,49.16,49.17,49.04,49.05,118075.0,48.0535,48.0633,47.9362,47.946,118075.0
2020-09-14 14:30:00,49.05,49.16,49.03,49.14,97719.0,47.946,48.0535,47.9265,48.034,97719.0
2020-09-14 14:35:00,49.14,49.15,49.05,49.07,98640.0,48.034,48.0438,47.946,47.9656,98640.0
2020-09-14 14:40:00,49.07,49.12,48.96,49.04,235971.0,47.9656,48.0144,47.858,47.9362,235971.0
2020-09-14 14:45:00,49.05,49.06,48.95,48.98,98815.0,47.946,47.9558,47.8483,47.8776,98815.0
2020-09-14 14:50:00,48.99,49.12,48.96,49.05,136925.0,47.8874,48.0144,47.858,47.946,136925.0
2020-09-14 14:55:00,49.05,49.11,48.93,49.11,168677.0,47.946,48.0047,47.8287,48.0047,168677.0
2020-09-14 15:00:00,49.11,49.15,49.02,49.07,165942.0,48.0047,48.0438,47.9167,47.9656,165942.0
2020-09-14 15:05:00,49.07,49.1,49.0,49.09,113448.0,47.9656,47.9949,47.8971,47.9851,113448.0
2020-09-14 15:10:00,49.09,49.12,49.02,49.09,155059.0,47.9851,48.0144,47.9167,47.9851,155059.0
2020-09-14 15:15:00,49.09,49.2,49.05,49.2,154621.0,47.9851,48.0926,47.946,48.0926,154621.0
2020-09-14 15:20:00,49.2,49.2,49.05,49.1,213658.0,48.0926,48.0926,47.946,47.9949,213658.0
2020-09-14 15:25:00,49.1,49.22,49.09,49.21,144269.0,47.9949,48.1122,47.9851,48.1024,144269.0
2020-09-14 15:30:00,49.21,49.24,49.12,49.19,191266.0,48.1024,48.1317,48.0144,48.0829,191266.0
2020-09-14 15:35:00,49.19,49.25,49.15,49.23,196080.0,48.0829,48.1415,48.0438,48.122,196080.0
2020-09-14 15:40:00,49.24,49.29,49.22,49.26,233263.0,48.1317,48.1806,48.1122,48.1513,233263.0
2020-09-14 15:45:00,49.25,49.31,49.23,49.3,292787.0,48.1415,48.2002,48.122,48.1904,292787.0
2020-09-14 15:50:00,49.3,49.3,49.09,49.12,710237.0,48.1904,48.1904,47.9851,48.0144,710237.0
2020-09-14 15:55:00,49.11,49.16,49.02,49.03,851271.0,48.0047,48.0535,47.9167,47.9265,851271.0
2020-09-15 09:30:00,49.38,49.66,49.13,49.22,1143951.0,48.2686,48.5423,48.0242,48.1122,1143951.0
2020-09-15 09:35:00,49.2,49.21,48.93,49.1,522381.0,48.0926,48.1024,47.8287,47.9949,522381.0
2020-09-15 09:40:00,49.1,49.35,49.0,49.26,511447.0,47.9949,48.2393,47.8971,48.1513,511447.0
2020-09-15 09:45:00,49.25,49.25,48.81,48.82,496864.0,48.1415,48.1415,47.7114,47.7212,496864.0
2020-09-15 09:50:00,48.81,49.0,48.81,48.88,458746.0,47.7114,47.8971,47.7114,47.7798,458746.0
2020-09-15 09:55:00,48.88,48.96,48.79,48.88,241794.0,47.7798,47.858,47.6919,47.7798,241794.0
2020-09-15 10:00:00,48.87,48.98,48.7,48.91,337886.0,47.7701,47.8776,47.6039,47.8092,337886.0
2020-09-15 10:05:00,48.92,48.99,48.86,48.97,165414.0,47.8189,47.8874,47.7603,47.8678,165414.0
2020-09-15 10:10:00,48.97,49.2,48.92,49.1,220441.0,47.8678,48.0926,47.8189,47.9949,220441.0
2020-09-15 10:15:00,49.1,49.32,49.1,49.22,137751.0,47.9949,48.2099,47.9949,48.1122,137751.0
2020-09-15 10:20:00,49.21,49.25,48.91,48.95,180875.0,48.1024,48.1415,47.8092,47.8483,180875.0
2020-09-15 10:25:00,48.95,49.13,48.95,49.0,127973.0,47.8483,48.0242,47.8483,47.8971,127973.0
2020-09-15 10:30:00,49.01,49.02,48.92,48.94,89678.0,47.9069,47.9167,47.8189,47.8385,89678.0
2020-09-15 10:35:00,48.95,48.99,48.82,48.83,104445.0,47.8483,47.8874,47.7212,47.731,104445.0
2020-09-15 10:40:00,48.83,48.85,48.7,48.8,313384.0,47.731,47.7505,47.6039,47.7016,313384.0
2020-09-15 10:45:00,48.8,49.04,48.78,49.02,114116.0,47.7016,47.9362,47.6821,47.9167,114116.0
2020-09-15 10:50:00,49.02,49.14,49.0,49.14,165015.0,47.9167,48.034,47.8971,48.034,165015.0
2020-09-15 10:55:00,49.13,49.18,49.11,49.14,100715.0,48.0242,48.0731,48.0047,48.034,100715.0
2020-09-15 11:00:00,49.14,49.21,49.12,49.18,187403.0,48.034,48.1024,48.0144,48.0731,187403.0
2020-09-15 11:05:00,49.18,49.22,49.05,49.05,149405.0,48.0731,48.1122,47.946,47.946,149405.0
2020-09-15 11:10:00,49.05,49.14,49.05,49.11,76461.0,47.946,48.034,47.946,48.0047,76461.0
2020-09-15 11:15:00,49.11,49.18,49.05,49.16,66869.0,48.0047,48.0731,47.946,48.0535,66869.0
2020-09-15 11:20:00,49.16,49.19,49.08,49.09,65196.0,48.0535,48.0829,47.9753,47.9851,65196.0
2020-09-15 11:25:00,49.09,49.16,49.08,49.13,69258.0,47.9851,48.0535,47.9753,48.0242,69258.0
2020-09-15 11:30:00,49.13,49.16,49.08,49.13,44225.0,48.0242,48.0535,47.9753,48.0242,44225.0
2020-09-15 11:35:00,49.13,49.15,49.04,49.09,109556.0,48.0242,48.0438,47.9362,47.9851,109556.0
2020-09-15 11:40:00,49.09,49.12,48.97,48.99,176533.0,47.9851,48.0144,47.8678,47.8874,176533.0
2020-09-15 11:45:00,49.0,49.02,48.95,48.98,94669.0,47.8971,47.9167,47.8483,47.8776,94669.0
2020-09-15 11:50:00,48.99,49.0,48.92,48.95,80942.0,47.8874,47.8971,47.8189,47.8483,80942.0
2020-09-15 11:55:00,48.95,49.0,48.94,49.0,56147.0,47.8483,47.8971,47.8385,47.8971,56147.0
2020-09-15 12:00:00,49.0,49.07,48.97,49.06,77029.0,47.8971,47.9656,47.8678,47.9558,77029.0
2020-09-15 12:05:00,49.06,49.12,49.06,49.08,58277.0,47.9558,48.0144,47.9558,47.9753,58277.0
2020-09-15 12:10:00,49.08,49.12,49.02,49.05,67720.0,47.9753,48.0144,47.9167,47.946,67720.0
2020-09-15 12:15:00,49.04,49.08,49.03,49.08,42152.0,47.9362,47.9753,47.9265,47.9753,42152.0
2020-09-15 12:20:00,49.08,49.19,49.08,49.16,94839.0,47.9753,48.0829,47.9753,48.0535,94839.0
2020-09-15 12:25:00,49.16,49.24,49.14,49.19,103958.0,48.0535,48.1317,48.034,48.0829,103958.0
2020-09-15 12:30:00,49.2,49.24,49.16,49.23,65531.0,48.0926,48.1317,48.0535,48.122,65531.0
2020-09-15 12:35:00,49.23,49.31,49.22,49.31,78350.0,48.122,48.2002,48.1122,48.2002,78350.0
2020-09-15 12:40:00,49.32,49.46,49.31,49.45,118863.0,48.2099,48.3468,48.2002,48.337,118863.0
2020-09-15 12:45:00,49.45,49.46,49.35,49.37,112730.0,48.337,48.3468,48.2393,48.2588,112730.0
2020-09-15 12:50:00,49.37,49.38,49.29,49.34,82426.0,48.2588,48.2686,48.1806,48.2295,82426.0
2020-09-15 12:55:00,49.34,49.38,49.31,49.38,58063.0,48.2295,48.2686,48.2002,48.2686,58063.0
2020-09-15 13:00:00,49.37,49.43,49.35,49.41,93226.0,48.2588,48.3175,48.2393,48.2979,93226.0
2020-09-15 13:05:00,49.42,49.44,49.38,49.4,71276.0,48.3077,48.3272,48.2686,48.2881,71276.0
2020-09-15 13:10:00,49.4,49.42,49.34,49.34,87792.0,48.2881,48.3077,48.2295,48.2295,87792.0
2020-09-15 13:15:00,49.34,49.35,49.26,49.3,83356.0,48.2295,48.2393,48.1513,48.1904,83356.0
2020-09-15 13:20:00,49.3,49.31,49.27,49.3,59304.0,48.1904,48.2002,48.1611,48.1904,59304.0
2020-09-15 13:25:00,49.29,49.3,49.25,49.27,100351.0,48.1806,48.1904,48.1415,48.1611,100351.0
2020-09-15 13:30:00,49.27,49.32,49.22,49.31,59192.0,48.1611,48.2099,48.1122,48.2002,59192.0
2020-09-15 13:35:00,49.32,49.35,49.27,49.28,61685.0,48.2099,48.2393,48.1611,48.1708,61685.0
2020-09-15 13:40:00,49.28,49.29,49.15,49.18,95003.0,48.1708,48.1806,48.0438,48.0731,95003.0
2020-09-15 13:45:00,49.18,49.25,49.17,49.25,124491.0,48.0731,48.1415,48.0633,48.1415,124491.0
2020-09-15 13:50:00,49.25,49.27,49.19,49.25,52134.0,48.1415,48.1611,48.0829,48.1415,52134.0
2020-09-15 13:55:00,49.25,49.29,49.22,49.26,69329.0,48.1415,48.1806,48.1122,48.1513,69329.0
2020-09-15 14:00:00,49.26,49.27,49.17,49.2,74393.0,48.1513,48.1611,48.0633,48.0926,74393.0
2020-09-15 14:05:00,49.2,49.21,49.09,49.12,95604.0,48.0926,48.1024,47.9851,48.0144,95604.0
2020-09-15 14:10:00,49.12,49.23,49.11,49.23,102189.0,48.0144,48.122,48.0047,48.122,102189.0
2020-09-15 14:15:00,49.23,49.25,49.15,49.18,57798.0,48.122,48.1415,48.0438,48.0731,57798.0
2020-09-15 14:20:00,49.18,49.21,49.16,49.2,77408.0,48.0731,48.1024,48.0535,48.0926,77408.0
2020-09-15 14:25:00,49.21,49.21,49.11,49.16,130434.0,48.1024,48.1024,48.0047,48.0535,130434.0
2020-09-15 14:30:00,49.15,49.16,49.07,49.12,99556.0,48.0438,48.0535,47.9656,48.0144,99556.0
2020-09-15 14:35:00,49.11,49.17,49.11,49.16,74964.0,48.0047,48.0633,48.0047,48.0535,74964.0
2020-09-15 14:40:00,49.16,49.24,49.15,49.23,82305.0,48.0535,48.1317,48.0438,48.122,82305.0
2020-09-15 14:45:00,49.23,49.24,49.16,49.17,68700.0,48.122,48.1317,48.0535,48.0633,68700.0
2020-09-15 14:50:00,49.16,49.24,49.13,49.23,98477.0,48.0535,48.1317,48.0242,48.122,98477.0
2020-09-15 14:55:00,49.22,49.22,49.15,49.18,56529.0,48.1122,48.1122,48.0438,48.0731,56529.0
2020-09-15 15:00:00,49.18,49.22,49.14,49.14,54267.0,48.0731,48.1122,48.034,48.034,54267.0
2020-09-15 15:05:00,49.14,49.14,48.98,49.02,162488.0,48.034,48.034,47.8776,47.9167,162488.0
2020-09-15 15:10:00,49.02,49.05,48.98,49.01,87827.0,47.9167,47.946,47.8776,47.9069,87827.0
2020-09-15 15:15:00,49.01,49.05,48.98,49.0,110577.0,47.9069,47.946,47.8776,47.8971,110577.0
2020-09-15 15:20:00,49.0,49.03,48.93,48.95,112698.0,47.8971,47.9265,47.8287,47.8483,112698.0
2020-09-15 15:25:00,48.96,49.01,48.95,49.0,135604.0,47.858,47.9069,47.8483,47.8971,135604.0
2020-09-15 15:30:00,49.0,49.01,48.84,48.84,151336.0,47.8971,47.9069,47.7407,47.7407,151336.0
2020-09-15 15:35:00,48.85,48.89,48.8,48.82,128514.0,47.7505,47.7896,47.7016,47.7212,128514.0
2020-09-15 15:40:00,48.81,48.93,48.79,48.9,168518.0,47.7114,47.8287,47.6919,47.7994,168518.0
2020-09-15 15:45:00,48.9,49.02,48.87,49.02,147684.0,47.7994,47.9167,47.7701,47.9167,147684.0
2020-09-15 15:50:00,49.01,49.09,48.98,49.06,222043.0,47.9069,47.9851,47.8776,47.9558,222043.0
2020-09-15 15:55:00,49.05,49.11,49.0,49.05,415661.0,47.946,48.0047,47.8971,47.946,415661.0
2020-09-16 09:30:00,49.11,49.62,48.96,49.48,956492.0,48.0047,48.5032,47.858,48.3663,956492.0
2020-09-16 09:35:00,49.49,49.89,49.41,49.88,505274.0,48.3761,48.7671,48.2979,48.7573,505274.0
2020-09-16 09:40:00,49.88,50.07,49.71,49.72,731704.0,48.7573,48.9431,48.5912,48.6009,731704.0
2020-09-16 09:45:00,49.72,50.31,49.71,50.3,628757.0,48.6009,49.1777,48.5912,49.1679,628757.0
2020-09-16 09:50:00,50.3,50.52,50.25,50.41,717888.0,49.1679,49.3829,49.119,49.2754,717888.0
2020-09-16 09:55:00,50.42,50.74,50.39,50.65,656519.0,49.2852,49.598,49.2559,49.51,656519.0
2020-09-16 10:00:00,50.65,50.75,50.57,50.65,407212.0,49.51,49.6077,49.4318,49.51,407212.0
2020-09-16 10:05:00,50.64,50.88,50.55,50.84,587378.0,49.5002,49.7348,49.4122,49.6957,587378.0
2020-09-16 10:10:00,50.84,50.92,50.71,50.91,379263.0,49.6957,49.7739,49.5686,49.7641,379263.0
2020-09-16 10:15:00,50.91,50.92,50.56,50.67,557902.0,49.7641,49.7739,49.422,49.5295,557902.0
2020-09-16 10:20:00,50.68,50.91,50.61,50.84,484544.0,49.5393,49.7641,49.4709,49.6957,484544.0
2020-09-16 10:25:00,50.84,50.85,50.64,50.69,285839.0,49.6957,49.7055,49.5002,49.5491,285839.0
2020-09-16 10:30:00,50.69,50.83,50.69,50.75,133303.0,49.5491,49.6859,49.5491,49.6077,133303.0
2020-09-16 10:35:00,50.77,50.82,50.69,50.73,188906.0,49.6273,49.6762,49.5491,49.5882,188906.0
2020-09-16 10:40:00,50.72,50.8,50.71,50.75,156238.0,49.5784,49.6566,49.5686,49.6077,156238.0
2020-09-16 10:45:00,50.74,50.76,50.53,50.73,252366.0,49.598,49.6175,49.3927,49.5882,252366.0
2020-09-16 10:50:00,50.73,50.79,50.59,50.61,262751.0,49.5882,49.6468,49.4513,49.4709,262751.0
2020-09-16 10:55:00,50.6,50.67,50.48,50.52,275359.0,49.4611,49.5295,49.3438,49.3829,275359.0
2020-09-16 11:00:00,50.53,50.75,50.5,50.75,235637.0,49.3927,49.6077,49.3634,49.6077,235637.0
2020-09-16 11:05:00,50.74,50.88,50.7,50.86,317508.0,49.598,49.7348,49.5589,49.7153,317508.0
2020-09-16 11:10:00,50.86,50.92,50.8,50.91,266019.0,49.7153,49.7739,49.6566,49.7641,266019.0
2020-09-16 11:15:00,50.91,51.22,50.89,51.02,824661.0,49.7641,50.0672,49.7446,49.8717,824661.0
2020-09-16 11:20:00,51.01,51.06,50.82,50.92,237804.0,49.8619,49.9108,49.6762,49.7739,237804.0
2020-09-16 11:25:00,50.93,50.93,50.79,50.88,112766.0,49.7837,49.7837,49.6468,49.7348,112766.0
2020-09-16 11:30:00,50.88,50.88,50.77,50.82,96221.0,49.7348,49.7348,49.6273,49.6762,96221.0
2020-09-16 11:35:00,50.82,50.86,50.8,50.82,77723.0,49.6762,49.7153,49.6566,49.6762,77723.0
2020-09-16 11:40:00,50.82,50.84,50.68,50.71,116770.0,49.6762,49.6957,49.5393,49.5686,116770.0
2020-09-16 11:45:00,50.71,50.78,50.65,50.71,115151.0,49.5686,49.6371,49.51,49.5686,115151.0
2020-09-16 11:50:00,50.71,50.75,50.65,50.71,77607.0,49.5686,49.6077,49.51,49.5686,77607.0
2020-09-16 11:55:00,50.7,50.7,50.59,50.6,69665.0,49.5589,49.5589,49.4513,49.4611,69665.0
2020-09-16 12:00:00,50.6,50.74,50.55,50.71,150471.0,49.4611,49.598,49.4122,49.5686,150471.0
2020-09-16 12:05:00,50.71,50.75,50.67,50.75,65852.0,49.5686,49.6077,49.5295,49.6077,65852.0
2020-09-16 12:10:00,50.75,50.86,50.74,50.77,137431.0,49.6077,49.7153,49.598,49.6273,137431.0
2020-09-16 12:15:00,50.78,50.79,50.64,50.65,88885.0,49.6371,49.6468,49.5002,49.51,88885.0
2020-09-16 12:20:00,50.66,50.74,50.64,50.69,150717.0,49.5198,49.598,49.5002,49.5491,150717.0
2020-09-16 12:25:00,50.69,50.73,50.64,50.73,89540.0,49.5491,49.5882,49.5002,49.5882,89540.0
2020-09-16 12:30:00,50.73,50.73,50.57,50.65,157623.0,49.5882,49.5882,49.4318,49.51,157623.0
2020-09-16 12:35:00,50.65,50.74,50.62,50.73,88612.0,49.51,49.598,49.4807,49.5882,88612.0
2020-09-16 12:40:00,50.72,50.74,50.64,50.74,83372.0,49.5784,49.598,49.5002,49.598,83372.0
2020-09-16 12:45:00,50.74,50.77,50.64,50.65,203223.0,49.598,49.6273,49.5002,49.51,203223.0
2020-09-16 12:50:00,50.64,50.7,50.63,50.69,93021.0,49.5002,49.5589,49.4904,49.5491,93021.0
2020-09-16 12:55:00,50.68,50.74,50.67,50.67,70473.0,49.5393,49.598,49.5295,49.5295,70473.0
2020-09-16 13:00:00,50.67,50.69,50.62,50.66,77600.0,49.5295,49.5491,49.4807,49.5198,77600.0
2020-09-16 13:05:00,50.66,50.67,50.51,50.55,99063.0,49.5198,49.5295,49.3731,49.4122,99063.0
2020-09-16 13:10:00,50.55,50.63,50.52,50.61,114258.0,49.4122,49.4904,49.3829,49.4709,114258.0
2020-09-16 13:15:00,50.61,50.61,50.54,50.58,99432.0,49.4709,49.4709,49.4025,49.4416,99432.0
2020-09-16 13:20:00,50.59,50.66,50.54,50.62,97256.0,49.4513,49.5198,49.4025,49.4807,97256.0
2020-09-16 13:25:00,50.61,50.64,50.58,50.63,134289.0,49.4709,49.5002,49.4416,49.4904,134289.0
2020-09-16 13:30:00,50.62,50.66,50.6,50.61,83527.0,49.4807,49.5198,49.4611,49.4709,83527.0
2020-09-16 13:35:00,50.61,50.61,50.42,50.5,296337.0,49.4709,49.4709,49.2852,49.3634,296337.0
2020-09-16 13:40:00,50.5,50.51,50.42,50.45,179903.0,49.3634,49.3731,49.2852,49.3145,179903.0
2020-09-16 13:45:00,50.44,50.56,50.42,50.51,132747.0,49.3047,49.422,49.2852,49.3731,132747.0
2020-09-16 13:50:00,50.51,50.58,50.5,50.55,69809.0,49.3731,49.4416,49.3634,49.4122,69809.0
2020-09-16 13:55:00,50.55,50.65,50.51,50.65,81155.0,49.4122,49.51,49.3731,49.51,81155.0
2020-09-16 14:00:00,50.65,50.74,50.52,50.65,127733.0,49.51,49.598,49.3829,49.51,127733.0
2020-09-16 14:05:00,50.64,50.66,50.51,50.57,84921.0,49.5002,49.5198,49.3731,49.4318,84921.0
2020-09-16 14:10:00,50.57,50.74,50.52,50.74,158669.0,49.4318,49.598,49.3829,49.598,158669.0
2020-09-16 14:15:00,50.75,50.92,50.71,50.92,349287.0,49.6077,49.7739,49.5686,49.7739,349287.0
2020-09-16 14:20:00,50.92,51.03,50.92,50.98,331310.0,49.7739,49.8814,49.7739,49.8326,331310.0
2020-09-16 14:25:00,50.97,50.99,50.9,50.98,182861.0,49.8228,49.8423,49.7544,49.8326,182861.0
2020-09-16 14:30:00,50.98,51.09,50.5,51.01,333813.0,49.8326,49.9401,49.3634,49.8619,333813.0
2020-09-16 14:35:00,50.99,51.03,50.93,51.01,215089.0,49.8423,49.8814,49.7837,49.8619,215089.0
2020-09-16 14:40:00,51.01,51.01,50.81,50.81,131168.0,49.8619,49.8619,49.6664,49.6664,131168.0
2020-09-16 14:45:00,50.81,50.85,50.68,50.76,235053.0,49.6664,49.7055,49.5393,49.6175,235053.0
2020-09-16 14:50:00,50.76,50.78,50.6,50.64,266845.0,49.6175,49.6371,49.4611,49.5002,266845.0
2020-09-16 14:55:00,50.63,50.77,50.63,50.73,130123.0,49.4904,49.6273,49.4904,49.5882,130123.0
2020-09-16 15:00:00,50.73,50.74,50.61,50.68,140764.0,49.5882,49.598,49.4709,49.5393,140764.0
2020-09-16 15:05:00,50.67,50.68,50.43,50.44,199004.0,49.5295,49.5393,49.2949,49.3047,199004.0
2020-09-16 15:10:00,50.44,50.49,50.24,50.34,360499.0,49.3047,49.3536,49.1092,49.207,360499.0
2020-09-16 15:15:00,50.34,50.47,50.22,50.47,208307.0,49.207,49.334,49.0897,49.334,208307.0
2020-09-16 15:20:00,50.47,50.68,50.45,50.48,566619.0,49.334,49.5393,49.3145,49.3438,566619.0
2020-09-16 15:25:00,50.48,50.55,50.39,50.42,191453.0,49.3438,49.4122,49.2559,49.2852,191453.0
2020-09-16 15:30:00,50.43,50.45,50.21,50.33,299656.0,49.2949,49.3145,49.0799,49.1972,299656.0
2020-09-16 15:35:00,50.33,50.43,50.23,50.3,165281.0,49.1972,49.2949,49.0995,49.1679,165281.0
2020-09-16 15:40:00,50.3,50.4,50.2,50.36,174772.0,49.1679,49.2656,49.0701,49.2265,174772.0
2020-09-16 15:45:00,50.36,50.56,50.36,50.44,223326.0,49.2265,49.422,49.2265,49.3047,223326.0
2020-09-16 15:50:00,50.44,50.47,50.21,50.23,422011.0,49.3047,49.334,49.0799,49.0995,422011.0
2020-09-16 15:55:00,50.23,50.3,50.15,50.22,842568.0,49.0995,49.1679,49.0213,49.0897,842568.0
2020-09-17 09:30:00,49.16,49.73,48.81,49.44,948045.0,48.0535,48.6107,47.7114,48.3272,948045.0
2020-09-17 09:35:00,49.45,49.66,49.28,49.53,437016.0,48.337,48.5423,48.1708,48.4152,437016.0
2020-09-17 09:40:00,49.53,49.79,49.45,49.68,589911.0,48.4152,48.6694,48.337,48.5618,589911.0
2020-09-17 09:45:00,49.69,49.89,49.6,49.87,390965.0,48.5716,48.7671,48.4836,48.7476,390965.0
2020-09-17 09:50:00,49.87,49.98,49.78,49.8,243752.0,48.7476,48.8551,48.6596,48.6791,243752.0
2020-09-17 09:55:00,49.79,49.9,49.74,49.79,144083.0,48.6694,48.7769,48.6205,48.6694,144083.0
2020-09-17 10:00:00,49.79,50.18,49.75,50.17,389239.0,48.6694,49.0506,48.6303,49.0408,389239.0
2020-09-17 10:05:00,50.17,50.27,50.0,50.02,271081.0,49.0408,49.1386,48.8746,48.8942,271081.0
2020-09-17 10:10:00,50.02,50.14,49.99,50.13,222738.0,48.8942,49.0115,48.8649,49.0017,222738.0
2020-09-17 10:15:00,50.13,50.13,50.05,50.13,154003.0,49.0017,49.0017,48.9235,49.0017,154003.0
2020-09-17 10:20:00,50.13,50.36,50.11,50.26,281523.0,49.0017,49.2265,48.9822,49.1288,281523.0
2020-09-17 10:25:00,50.26,50.31,50.14,50.29,265874.0,49.1288,49.1777,49.0115,49.1581,265874.0
2020-09-17 10:30:00,50.29,50.44,50.24,50.39,234224.0,49.1581,49.3047,49.1092,49.2559,234224.0
2020-09-17 10:35:00,50.39,50.49,50.29,50.48,220103.0,49.2559,49.3536,49.1581,49.3438,220103.0
2020-09-17 10:40:00,50.48,50.55,50.4,50.47,125845.0,49.3438,49.4122,49.2656,49.334,125845.0
2020-09-17 10:45:00,50.49,50.66,50.49,50.57,237514.0,49.3536,49.5198,49.3536,49.4318,237514.0
2020-09-17 10:50:00,50.57,50.69,50.54,50.63,152913.0,49.4318,49.5491,49.4025,49.4904,152913.0
2020-09-17 10:55:00,50.63,50.79,50.58,50.78,244536.0,49.4904,49.6468,49.4416,49.6371,244536.0
2020-09-17 11:00:00,50.78,50.88,50.67,50.72,284618.0,49.6371,49.7348,49.5295,49.5784,284618.0
2020-09-17 11:05:00,50.72,50.9,50.68,50.81,244167.0,49.5784,49.7544,49.5393,49.6664,244167.0
2020-09-17 11:10:00,50.81,50.89,50.78,50.89,145993.0,49.6664,49.7446,49.6371,49.7446,145993.0
2020-09-17 11:15:00,50.9,51.01,50.71,50.72,348691.0,49.7544,49.8619,49.5686,49.5784,348691.0
2020-09-17 11:20:00,50.73,50.85,50.66,50.67,168013.0,49.5882,49.7055,49.5198,49.5295,168013.0
2020-09-17 11:25:00,50.67,50.72,50.56,50.6,193333.0,49.5295,49.5784,49.422,49.4611,193333.0
2020-09-17 11:30:00,50.6,50.83,50.58,50.61,119005.0,49.4611,49.6859,49.4416,49.4709,119005.0
2020-09-17 11:35:00,50.63,50.69,50.55,50.61,131178.0,49.4904,49.5491,49.4122,49.4709,131178.0
2020-09-17 11:40:00,50.61,50.7,50.39,50.42,235005.0,49.4709,49.5589,49.2559,49.2852,235005.0
2020-09-17 11:45:00,50.43,50.46,50.35,50.4,151576.0,49.2949,49.3243,49.2168,49.2656,151576.0
2020-09-17 11:50:00,50.4,50.44,50.3,50.37,106213.0,49.2656,49.3047,49.1679,49.2363,106213.0
2020-09-17 11:55:00,50.38,50.42,50.31,50.34,142640.0,49.2461,49.2852,49.1777,49.207,142640.0
2020-09-17 12:00:00,50.33,50.47,50.33,50.44,82256.0,49.1972,49.334,49.1972,49.3047,82256.0
2020-09-17 12:05:00,50.44,50.47,50.33,50.37,110853.0,49.3047,49.334,49.1972,49.2363,110853.0
2020-09-17 12:10:00,50.37,50.39,50.1,50.16,188806.0,49.2363,49.2559,48.9724,49.031,188806.0
2020-09-17 12:15:00,50.17,50.2,50.04,50.11,171112.0,49.0408,49.0701,48.9137,48.9822,171112.0
2020-09-17 12:20:00,50.11,50.15,50.04,50.09,111908.0,48.9822,49.0213,48.9137,48.9626,111908.0
2020-09-17 12:25:00,50.09,50.12,50.03,50.07,87102.0,48.9626,48.9919,48.904,48.9431,87102.0
2020-09-17 12:30:00,50.06,50.15,50.0,50.14,144756.0,48.9333,49.0213,48.8746,49.0115,144756.0
2020-09-17 12:35:00,50.15,50.26,50.09,50.18,222887.0,49.0213,49.1288,48.9626,49.0506,222887.0
2020-09-17 12:40:00,50.18,50.31,50.1,50.18,161115.0,49.0506,49.1777,48.9724,49.0506,161115.0
2020-09-17 12:45:00,50.17,50.18,50.05,50.1,192547.0,49.0408,49.0506,48.9235,48.9724,192547.0
2020-09-17 12:50:00,50.1,50.31,50.05,50.28,107175.0,48.9724,49.1777,48.9235,49.1483,107175.0
2020-09-17 12:55:00,50.27,50.43,50.25,50.42,135116.0,49.1386,49.2949,49.119,49.2852,135116.0
2020-09-17 13:00:00,50.42,50.5,50.38,50.45,106980.0,49.2852,49.3634,49.2461,49.3145,106980.0
2020-09-17 13:05:00,50.46,50.5,50.39,50.47,98876.0,49.3243,49.3634,49.2559,49.334,98876.0
2020-09-17 13:10:00,50.48,50.49,50.39,50.43,88864.0,49.3438,49.3536,49.2559,49.2949,88864.0
2020-09-17 13:15:00,50.44,50.47,50.33,50.4,112621.0,49.3047,49.334,49.1972,49.2656,112621.0
2020-09-17 13:20:00,50.4,50.46,50.37,50.43,89623.0,49.2656,49.3243,49.2363,49.2949,89623.0
2020-09-17 13:25:00,50.44,50.49,50.39,50.47,72635.0,49.3047,49.3536,49.2559,49.334,72635.0
2020-09-17 13:30:00,50.48,50.63,50.46,50.61,106220.0,49.3438,49.4904,49.3243,49.4709,106220.0
2020-09-17 13:35:00,50.61,50.74,50.6,50.7,157337.0,49.4709,49.598,49.4611,49.5589,157337.0
2020-09-17 13:40:00,50.7,50.86,50.69,50.82,215246.0,49.5589,49.7153,49.5491,49.6762,215246.0
2020-09-17 13:45:00,50.82,50.89,50.75,50.88,166776.0,49.6762,49.7446,49.6077,49.7348,166776.0
2020-09-17 13:50:00,50.88,51.18,50.85,51.15,529736.0,49.7348,50.0281,49.7055,49.9987,529736.0
2020-09-17 13:55:00,51.15,51.23,51.04,51.1,378901.0,49.9987,50.0769,49.8912,49.9499,378901.0
2020-09-17 14:00:00,51.11,51.25,51.11,51.25,298642.0,49.9596,50.0965,49.9596,50.0965,298642.0
2020-09-17 14:05:00,51.24,51.29,51.09,51.1,214192.0,50.0867,50.1356,49.9401,49.9499,214192.0
2020-09-17 14:10:00,51.1,51.17,51.03,51.13,262838.0,49.9499,50.0183,49.8814,49.9792,262838.0
2020-09-17 14:15:00,51.14,51.16,51.02,51.05,88275.0,49.989,50.0085,49.8717,49.901,88275.0
2020-09-17 14:20:00,51.05,51.07,50.97,51.06,153202.0,49.901,49.9205,49.8228,49.9108,153202.0
2020-09-17 14:25:00,51.07,51.1,50.92,50.92,124801.0,49.9205,49.9499,49.7739,49.7739,124801.0
2020-09-17 14:30:00,50.91,50.93,50.87,50.91,92599.0,49.7641,49.7837,49.725,49.7641,92599.0
2020-09-17 14:35:00,50.91,50.96,50.86,50.91,364958.0,49.7641,49.813,49.7153,49.7641,364958.0
2020-09-17 14:40:00,50.92,51.07,50.9,51.04,123340.0,49.7739,49.9205,49.7544,49.8912,123340.0
2020-09-17 14:45:00,51.05,51.14,51.03,51.09,112579.0,49.901,49.989,49.8814,49.9401,112579.0
2020-09-17 14:50:00,51.09,51.1,51.0,51.08,80323.0,49.9401,49.9499,49.8521,49.9303,80323.0
2020-09-17 14:55:00,51.07,51.12,51.03,51.05,125749.0,49.9205,49.9694,49.8814,49.901,125749.0
2020-09-17 15:00:00,51.05,51.09,50.85,50.88,210364.0,49.901,49.9401,49.7055,49.7348,210364.0
2020-09-17 15:05:00,50.88,51.02,50.85,51.01,121433.0,49.7348,49.8717,49.7055,49.8619,121433.0
2020-09-17 15:10:00,51.01,51.24,51.01,51.2,217241.0,49.8619,50.0867,49.8619,50.0476,217241.0
2020-09-17 15:15:00,51.2,51.22,50.98,50.99,229980.0,50.0476,50.0672,49.8326,49.8423,229980.0
2020-09-17 15:20:00,50.99,51.07,50.94,50.95,160920.0,49.8423,49.9205,49.7935,49.8032,160920.0
2020-09-17 15:25:00,50.95,50.97,50.79,50.83,156302.0,49.8032,49.8228,49.6468,49.6859,156302.0
2020-09-17 15:30:00,50.82,50.97,50.77,50.96,240729.0,49.6762,49.8228,49.6273,49.813,240729.0
2020-09-17 15:35:00,50.95,51.01,50.85,51.0,186749.0,49.8032,49.8619,49.7055,49.8521,186749.0
2020-09-17 15:40:00,50.99,51.02,50.9,50.91,178986.0,49.8423,49.8717,49.7544,49.7641,178986.0
2020-09-17 15:45:00,50.91,51.01,50.8,50.98,259211.0,49.7641,49.8619,49.6566,49.8326,259211.0
2020-09-17 15:50:00,50.98,51.02,50.9,50.94,432575.0,49.8326,49.8717,49.7544,49.7935,432575.0
2020-09-17 15:55:00,50.94,51.02,50.89,50.99,639268.0,49.7935,49.8717,49.7446,49.8423,639268.0
2020-09-18 09:30:00,51.5,51.99,51.4,51.83,2724768.0,50.3409,50.8198,50.2431,50.6634,2724768.0
2020-09-18 09:35:00,51.83,52.04,51.3,51.71,1046697.0,50.6634,50.8687,50.1454,50.5461,1046697.0
2020-09-18 09:40:00,51.71,52.01,51.7,51.84,627712.0,50.5461,50.8394,50.5364,50.6732,627712.0
2020-09-18 09:45:00,51.83,51.87,51.42,51.43,424434.0,50.6634,50.7025,50.2627,50.2724,424434.0
2020-09-18 09:50:00,51.43,51.5,51.27,51.36,585259.0,50.2724,50.3409,50.116,50.204,585259.0
2020-09-18 09:55:00,51.35,51.49,51.32,51.37,314083.0,50.1942,50.3311,50.1649,50.2138,314083.0
2020-09-18 10:00:00,51.37,51.55,51.27,51.55,338022.0,50.2138,50.3897,50.116,50.3897,338022.0
2020-09-18 10:05:00,51.55,51.56,51.5,51.5,213793.0,50.3897,50.3995,50.3409,50.3409,213793.0
2020-09-18 10:10:00,51.51,51.8,51.48,51.76,402024.0,50.3506,50.6341,50.3213,50.595,402024.0
2020-09-18 10:15:00,51.77,51.95,51.77,51.88,282837.0,50.6048,50.7807,50.6048,50.7123,282837.0
2020-09-18 10:20:00,51.88,52.08,51.87,52.07,326883.0,50.7123,50.9078,50.7025,50.898,326883.0
2020-09-18 10:25:00,52.07,52.17,51.91,51.98,441140.0,50.898,50.9958,50.7416,50.8101,441140.0
2020-09-18 10:30:00,51.98,52.1,51.81,51.86,388505.0,50.8101,50.9274,50.6439,50.6928,388505.0
2020-09-18 10:35:00,51.85,51.9,51.69,51.73,352044.0,50.683,50.7319,50.5266,50.5657,352044.0
2020-09-18 10:40:00,51.73,51.76,51.55,51.72,453524.0,50.5657,50.595,50.3897,50.5559,453524.0
2020-09-18 10:45:00,51.74,51.76,51.54,51.68,227016.0,50.5755,50.595,50.38,50.5168,227016.0
2020-09-18 10:50:00,51.68,51.7,51.45,51.48,178090.0,50.5168,50.5364,50.292,50.3213,178090.0
2020-09-18 10:55:00,51.48,51.54,51.39,51.39,206978.0,50.3213,50.38,50.2333,50.2333,206978.0
2020-09-18 11:00:00,51.39,51.6,51.3,51.54,344655.0,50.2333,50.4386,50.1454,50.38,344655.0
2020-09-18 11:05:00,51.54,51.71,51.52,51.64,236064.0,50.38,50.5461,50.3604,50.4777,236064.0
2020-09-18 11:10:00,51.64,51.64,51.34,51.34,197703.0,50.4777,50.4777,50.1845,50.1845,197703.0
2020-09-18 11:15:00,51.34,51.43,51.24,51.27,171586.0,50.1845,50.2724,50.0867,50.116,171586.0
2020-09-18 11:20:00,51.29,51.4,51.26,51.37,132135.0,50.1356,50.2431,50.1063,50.2138,132135.0
2020-09-18 11:25:00,51.37,51.39,51.23,51.26,135521.0,50.2138,50.2333,50.0769,50.1063,135521.0
2020-09-18 11:30:00,51.28,51.28,51.13,51.14,247412.0,50.1258,50.1258,49.9792,49.989,247412.0
2020-09-18 11:35:00,51.14,51.19,51.09,51.19,131784.0,49.989,50.0378,49.9401,50.0378,131784.0
2020-09-18 11:40:00,51.19,51.24,51.07,51.11,159755.0,50.0378,50.0867,49.9205,49.9596,159755.0
2020-09-18 11:45:00,51.1,51.41,51.09,51.37,149621.0,49.9499,50.2529,49.9401,50.2138,149621.0
2020-09-18 11:50:00,51.38,51.38,51.23,51.25,98388.0,50.2236,50.2236,50.0769,50.0965,98388.0
2020-09-18 11:55:00,51.26,51.36,51.21,51.3,82248.0,50.1063,50.204,50.0574,50.1454,82248.0
2020-09-18 12:00:00,51.29,51.37,51.24,51.27,61467.0,50.1356,50.2138,50.0867,50.116,61467.0
2020-09-18 12:05:00,51.27,51.39,51.25,51.32,84959.0,50.116,50.2333,50.0965,50.1649,84959.0
2020-09-18 12:10:00,51.32,51.33,51.07,51.07,138344.0,50.1649,50.1747,49.9205,49.9205,138344.0
2020-09-18 12:15:00,51.07,51.07,50.85,51.03,288566.0,49.9205,49.9205,49.7055,49.8814,288566.0
2020-09-18 12:20:00,51.03,51.1,50.95,51.04,172199.0,49.8814,49.9499,49.8032,49.8912,172199.0
2020-09-18 12:25:00,51.03,51.09,50.98,51.04,95558.0,49.8814,49.9401,49.8326,49.8912,95558.0
2020-09-18 12:30:00,51.04,51.06,50.79,50.82,261042.0,49.8912,49.9108,49.6468,49.6762,261042.0
2020-09-18 12:35:00,50.82,50.85,50.7,50.76,250228.0,49.6762,49.7055,49.5589,49.6175,250228.0
2020-09-18 12:40:00,50.76,50.77,50.63,50.69,254971.0,49.6175,49.6273,49.4904,49.5491,254971.0
2020-09-18 12:45:00,50.7,50.82,50.64,50.65,145529.0,49.5589,49.6762,49.5002,49.51,145529.0
2020-09-18 12:50:00,50.66,50.71,50.56,50.67,149268.0,49.5198,49.5686,49.422,49.5295,149268.0
2020-09-18 12:55:00,50.68,50.68,50.51,50.58,229190.0,49.5393,49.5393,49.3731,49.4416,229190.0
2020-09-18 13:00:00,50.58,50.63,50.5,50.55,331112.0,49.4416,49.4904,49.3634,49.4122,331112.0
2020-09-18 13:05:00,50.55,50.56,50.38,50.4,192778.0,49.4122,49.422,49.2461,49.2656,192778.0
2020-09-18 13:10:00,50.41,50.5,50.37,50.48,341231.0,49.2754,49.3634,49.2363,49.3438,341231.0
2020-09-18 13:15:00,50.48,50.48,50.22,50.36,276975.0,49.3438,49.3438,49.0897,49.2265,276975.0
2020-09-18 13:20:00,50.37,50.4,50.28,50.36,158886.0,49.2363,49.2656,49.1483,49.2265,158886.0
2020-09-18 13:25:00,50.36,50.43,50.12,50.13,393209.0,49.2265,49.2949,48.9919,49.0017,393209.0
2020-09-18 13:30:00,50.13,50.43,49.97,50.42,465579.0,49.0017,49.2949,48.8453,49.2852,465579.0
2020-09-18 13:35:00,50.41,50.41,50.14,50.29,174340.0,49.2754,49.2754,49.0115,49.1581,174340.0
2020-09-18 13:40:00,50.28,50.3,50.16,50.27,118129.0,49.1483,49.1679,49.031,49.1386,118129.0
2020-09-18 13:45:00,50.26,50.39,50.2,50.38,123774.0,49.1288,49.2559,49.0701,49.2461,123774.0
2020-09-18 13:50:00,50.37,50.46,50.34,50.46,129229.0,49.2363,49.3243,49.207,49.3243,129229.0
2020-09-18 13:55:00,50.46,50.51,50.43,50.48,112932.0,49.3243,49.3731,49.2949,49.3438,112932.0
2020-09-18 14:00:00,50.47,50.48,50.36,50.44,87290.0,49.334,49.3438,49.2265,49.3047,87290.0
2020-09-18 14:05:00,50.45,50.56,50.45,50.55,177796.0,49.3145,49.422,49.3145,49.4122,177796.0
2020-09-18 14:10:00,50.54,50.6,50.51,50.6,90557.0,49.4025,49.4611,49.3731,49.4611,90557.0
2020-09-18 14:15:00,50.6,50.63,50.45,50.49,114519.0,49.4611,49.4904,49.3145,49.3536,114519.0
2020-09-18 14:20:00,50.5,50.67,50.5,50.62,116036.0,49.3634,49.5295,49.3634,49.4807,116036.0
2020-09-18 14:25:00,50.63,50.67,50.6,50.61,49921.0,49.4904,49.5295,49.4611,49.4709,49921.0
2020-09-18 14:30:00,50.6,50.71,50.59,50.69,83628.0,49.4611,49.5686,49.4513,49.5491,83628.0
2020-09-18 14:35:00,50.68,50.75,50.68,50.73,77399.0,49.5393,49.6077,49.5393,49.5882,77399.0
2020-09-18 14:40:00,50.74,50.76,50.57,50.59,131164.0,49.598,49.6175,49.4318,49.4513,131164.0
2020-09-18 14:45:00,50.6,50.81,50.6,50.8,145936.0,49.4611,49.6664,49.4611,49.6566,145936.0
2020-09-18 14:50:00,50.8,50.87,50.68,50.74,161562.0,49.6566,49.725,49.5393,49.598,161562.0
2020-09-18 14:55:00,50.73,50.83,50.71,50.81,91850.0,49.5882,49.6859,49.5686,49.6664,91850.0
2020-09-18 15:00:00,50.81,50.83,50.74,50.82,80541.0,49.6664,49.6859,49.598,49.6762,80541.0
2020-09-18 15:05:00,50.82,50.93,50.8,50.85,115424.0,49.6762,49.7837,49.6566,49.7055,115424.0
2020-09-18 15:10:00,50.84,50.87,50.75,50.77,108044.0,49.6957,49.725,49.6077,49.6273,108044.0
2020-09-18 15:15:00,50.78,50.83,50.72,50.8,108271.0,49.6371,49.6859,49.5784,49.6566,108271.0
2020-09-18 15:20:00,50.8,50.84,50.71,50.8,115311.0,49.6566,49.6957,49.5686,49.6566,115311.0
2020-09-18 15:25:00,50.8,50.94,50.78,50.92,136471.0,49.6566,49.7935,49.6371,49.7739,136471.0
2020-09-18 15:30:00,50.91,50.98,50.8,50.9,202014.0,49.7641,49.8326,49.6566,49.7544,202014.0
2020-09-18 15:35:00,50.89,50.94,50.83,50.86,120758.0,49.7446,49.7935,49.6859,49.7153,120758.0
2020-09-18 15:40:00,50.86,50.88,50.81,50.82,104903.0,49.7153,49.7348,49.6664,49.6762,104903.0
2020-09-18 15:45:00,50.82,50.91,50.82,50.88,135446.0,49.6762,49.7641,49.6762,49.7348,135446.0
2020-09-18 15:50:00,50.87,50.89,50.73,50.85,394324.0,49.725,49.7446,49.5882,49.7055,394324.0
2020-09-18 15:55:00,50.84,50.93,50.71,50.74,644656.0,49.6957,49.7837,49.5686,49.598,644656.0
2020-09-21 09:30:00,49.61,49.78,49.01,49.11,986552.0,48.4934,48.6596,47.9069,48.0047,986552.0
2020-09-21 09:35:00,49.12,49.16,48.75,48.77,720226.0,48.0144,48.0535,47.6528,47.6723,720226.0
2020-09-21 09:40:00,48.78,48.99,48.63,48.96,642654.0,47.6821,47.8874,47.5355,47.858,642654.0
2020-09-21 09:45:00,48.96,48.99,48.78,48.94,704039.0,47.858,47.8874,47.6821,47.8385,704039.0
2020-09-21 09:50:00,48.95,48.97,48.74,48.77,597754.0,47.8483,47.8678,47.643,47.6723,597754.0
2020-09-21 09:55:00,48.77,48.88,48.58,48.77,435820.0,47.6723,47.7798,47.4866,47.6723,435820.0
2020-09-21 10:00:00,48.76,48.87,48.61,48.8,352595.0,47.6625,47.7701,47.5159,47.7016,352595.0
2020-09-21 10:05:00,48.8,48.91,48.77,48.82,337774.0,47.7016,47.8092,47.6723,47.7212,337774.0
2020-09-21 10:10:00,48.82,48.92,48.61,48.68,312596.0,47.7212,47.8189,47.5159,47.5843,312596.0
2020-09-21 10:15:00,48.67,48.72,48.46,48.52,530460.0,47.5746,47.6234,47.3693,47.4279,530460.0
2020-09-21 10:20:00,48.52,48.52,48.2,48.31,481219.0,47.4279,47.4279,47.1151,47.2227,481219.0
2020-09-21 10:25:00,48.3,48.35,48.05,48.17,547057.0,47.2129,47.2618,46.9685,47.0858,547057.0
2020-09-21 10:30:00,48.14,48.22,47.94,48.08,651858.0,47.0565,47.1347,46.861,46.9978,651858.0
2020-09-21 10:35:00,48.08,48.08,47.91,47.95,274929.0,46.9978,46.9978,46.8317,46.8708,274929.0
2020-09-21 10:40:00,47.94,48.17,47.89,48.17,273332.0,46.861,47.0858,46.8121,47.0858,273332.0
2020-09-21 10:45:00,48.18,48.38,48.16,48.36,331973.0,47.0956,47.2911,47.076,47.2715,331973.0
2020-09-21 10:50:00,48.36,48.4,48.18,48.37,233620.0,47.2715,47.3106,47.0956,47.2813,233620.0
2020-09-21 10:55:00,48.37,48.39,48.27,48.28,157250.0,47.2813,47.3009,47.1836,47.1933,157250.0
2020-09-21 11:00:00,48.26,48.47,48.24,48.46,178031.0,47.1738,47.3791,47.1542,47.3693,178031.0
2020-09-21 11:05:00,48.45,48.73,48.44,48.68,336856.0,47.3595,47.6332,47.3497,47.5843,336856.0
2020-09-21 11:10:00,48.67,48.69,48.53,48.55,158667.0,47.5746,47.5941,47.4377,47.4573,158667.0
2020-09-21 11:15:00,48.56,48.56,48.43,48.47,127417.0,47.467,47.467,47.34,47.3791,127417.0
2020-09-21 11:20:00,48.47,48.51,48.39,48.4,112539.0,47.3791,47.4182,47.3009,47.3106,112539.0
2020-09-21 11:25:00,48.4,48.57,48.35,48.54,137254.0,47.3106,47.4768,47.2618,47.4475,137254.0
2020-09-21 11:30:00,48.54,48.59,48.49,48.55,140007.0,47.4475,47.4964,47.3986,47.4573,140007.0
2020-09-21 11:35:00,48.54,48.77,48.53,48.72,147009.0,47.4475,47.6723,47.4377,47.6234,147009.0
2020-09-21 11:40:00,48.73,48.86,48.68,48.8,156904.0,47.6332,47.7603,47.5843,47.7016,156904.0
2020-09-21 11:45:00,48.81,48.99,48.79,48.96,194119.0,47.7114,47.8874,47.6919,47.858,194119.0
2020-09-21 11:50:00,48.97,49.11,48.95,49.11,171594.0,47.8678,48.0047,47.8483,48.0047,171594.0
2020-09-21 11:55:00,49.1,49.17,49.02,49.15,159508.0,47.9949,48.0633,47.9167,48.0438,159508.0
2020-09-21 12:00:00,49.16,49.35,49.16,49.34,124183.0,48.0535,48.2393,48.0535,48.2295,124183.0
2020-09-21 12:05:00,49.34,49.39,49.29,49.31,156705.0,48.2295,48.2784,48.1806,48.2002,156705.0
2020-09-21 12:10:00,49.31,49.39,49.28,49.32,164946.0,48.2002,48.2784,48.1708,48.2099,164946.0
2020-09-21 12:15:00,49.32,49.33,49.24,49.25,104549.0,48.2099,48.2197,48.1317,48.1415,104549.0
2020-09-21 12:20:00,49.26,49.3,49.19,49.28,82757.0,48.1513,48.1904,48.0829,48.1708,82757.0
2020-09-21 12:25:00,49.27,49.4,49.26,49.33,85490.0,48.1611,48.2881,48.1513,48.2197,85490.0
2020-09-21 12:30:00,49.33,49.44,49.32,49.33,115816.0,48.2197,48.3272,48.2099,48.2197,115816.0
2020-09-21 12:35:00,49.34,49.48,49.34,49.45,103827.0,48.2295,48.3663,48.2295,48.337,103827.0
2020-09-21 12:40:00,49.46,49.53,49.34,49.37,142185.0,48.3468,48.4152,48.2295,48.2588,142185.0
2020-09-21 12:45:00,49.37,49.39,49.25,49.31,88339.0,48.2588,48.2784,48.1415,48.2002,88339.0
2020-09-21 12:50:00,49.3,49.33,49.25,49.29,82356.0,48.1904,48.2197,48.1415,48.1806,82356.0
2020-09-21 12:55:00,49.3,49.37,49.25,49.29,103917.0,48.1904,48.2588,48.1415,48.1806,103917.0
2020-09-21 13:00:00,49.29,49.34,49.16,49.2,133795.0,48.1806,48.2295,48.0535,48.0926,133795.0
2020-09-21 13:05:00,49.2,49.26,49.14,49.26,159116.0,48.0926,48.1513,48.034,48.1513,159116.0
2020-09-21 13:10:00,49.26,49.37,49.22,49.36,83462.0,48.1513,48.2588,48.1122,48.249,83462.0
2020-09-21 13:15:00,49.36,49.48,49.34,49.34,95008.0,48.249,48.3663,48.2295,48.2295,95008.0
2020-09-21 13:20:00,49.34,49.42,49.33,49.38,82985.0,48.2295,48.3077,48.2197,48.2686,82985.0
2020-09-21 13:25:00,49.38,49.38,49.28,49.33,67957.0,48.2686,48.2686,48.1708,48.2197,67957.0
2020-09-21 13:30:00,49.32,49.33,49.23,49.25,127231.0,48.2099,48.2197,48.122,48.1415,127231.0
2020-09-21 13:35:00,49.24,49.32,49.21,49.3,71894.0,48.1317,48.2099,48.1024,48.1904,71894.0
2020-09-21 13:40:00,49.29,49.3,49.21,49.22,75935.0,48.1806,48.1904,48.1024,48.1122,75935.0
2020-09-21 13:45:00,49.21,49.22,49.1,49.14,120364.0,48.1024,48.1122,47.9949,48.034,120364.0
2020-09-21 13:50:00,49.14,49.19,49.04,49.05,125884.0,48.034,48.0829,47.9362,47.946,125884.0
2020-09-21 13:55:00,49.04,49.14,48.99,49.09,185714.0,47.9362,48.034,47.8874,47.9851,185714.0
2020-09-21 14:00:00,49.08,49.26,49.03,49.1,162475.0,47.9753,48.1513,47.9265,47.9949,162475.0
2020-09-21 14:05:00,49.09,49.09,48.97,48.99,102935.0,47.9851,47.9851,47.8678,47.8874,102935.0
2020-09-21 14:10:00,48.99,49.04,48.94,48.99,77861.0,47.8874,47.9362,47.8385,47.8874,77861.0
2020-09-21 14:15:00,48.99,49.01,48.85,48.88,104203.0,47.8874,47.9069,47.7505,47.7798,104203.0
2020-09-21 14:20:00,48.88,48.94,48.86,48.93,104237.0,47.7798,47.8385,47.7603,47.8287,104237.0
2020-09-21 14:25:00,48.92,48.99,48.91,48.93,88010.0,47.8189,47.8874,47.8092,47.8287,88010.0
2020-09-21 14:30:00,48.92,48.92,48.77,48.78,146642.0,47.8189,47.8189,47.6723,47.6821,146642.0
2020-09-21 14:35:00,48.78,48.79,48.68,48.72,134868.0,47.6821,47.6919,47.5843,47.6234,134868.0
2020-09-21 14:40:00,48.72,48.76,48.66,48.69,81447.0,47.6234,47.6625,47.5648,47.5941,81447.0
2020-09-21 14:45:00,48.69,48.72,48.63,48.64,102389.0,47.5941,47.6234,47.5355,47.5452,102389.0
2020-09-21 14:50:00,48.65,48.75,48.64,48.74,95367.0,47.555,47.6528,47.5452,47.643,95367.0
2020-09-21 14:55:00,48.74,48.81,48.71,48.72,133408.0,47.643,47.7114,47.6137,47.6234,133408.0
2020-09-21 15:00:00,48.72,48.88,48.7,48.88,146470.0,47.6234,47.7798,47.6039,47.7798,146470.0
2020-09-21 15:05:00,48.89,48.94,48.85,48.9,96012.0,47.7896,47.8385,47.7505,47.7994,96012.0
2020-09-21 15:10:00,48.89,48.92,48.83,48.85,94064.0,47.7896,47.8189,47.731,47.7505,94064.0
2020-09-21 15:15:00,48.85,48.98,48.85,48.87,174053.0,47.7505,47.8776,47.7505,47.7701,174053.0
2020-09-21 15:20:00,48.87,48.92,48.81,48.91,114840.0,47.7701,47.8189,47.7114,47.8092,114840.0
2020-09-21 15:25:00,48.9,48.91,48.85,48.86,150876.0,47.7994,47.8092,47.7505,47.7603,150876.0
2020-09-21 15:30:00,48.86,48.9,48.75,48.8,180310.0,47.7603,47.7994,47.6528,47.7016,180310.0
2020-09-21 15:35:00,48.8,48.98,48.79,48.91,177258.0,47.7016,47.8776,47.6919,47.8092,177258.0
2020-09-21 15:40:00,48.91,48.99,48.88,48.98,208542.0,47.8092,47.8874,47.7798,47.8776,208542.0
2020-09-21 15:45:00,48.98,49.02,48.82,48.83,252699.0,47.8776,47.9167,47.7212,47.731,252699.0
2020-09-21 15:50:00,48.82,49.09,48.81,49.04,455119.0,47.7212,47.9851,47.7114,47.9362,455119.0
2020-09-21 15:55:00,49.04,49.18,49.03,49.15,622857.0,47.9362,48.0731,47.9265,48.0438,622857.0
2020-09-22 09:30:00,49.25,49.39,49.1,49.2,573585.0,48.1415,48.2784,47.9949,48.0926,573585.0
2020-09-22 09:35:00,49.21,49.44,49.08,49.42,302729.0,48.1024,48.3272,47.9753,48.3077,302729.0
2020-09-22 09:40:00,49.43,49.58,49.18,49.19,298270.0,48.3175,48.4641,48.0731,48.0829,298270.0
2020-09-22 09:45:00,49.2,49.34,49.15,49.21,391708.0,48.0926,48.2295,48.0438,48.1024,391708.0
2020-09-22 09:50:00,49.21,49.21,48.94,49.0,281835.0,48.1024,48.1024,47.8385,47.8971,281835.0
2020-09-22 09:55:00,49.0,49.1,48.91,48.96,167881.0,47.8971,47.9949,47.8092,47.858,167881.0
2020-09-22 10:00:00,48.98,49.08,48.91,49.07,181196.0,47.8776,47.9753,47.8092,47.9656,181196.0
2020-09-22 10:05:00,49.07,49.21,48.98,49.18,272400.0,47.9656,48.1024,47.8776,48.0731,272400.0
2020-09-22 10:10:00,49.18,49.5,49.15,49.37,270719.0,48.0731,48.3859,48.0438,48.2588,270719.0
2020-09-22 10:15:00,49.36,49.43,49.28,49.32,98554.0,48.249,48.3175,48.1708,48.2099,98554.0
2020-09-22 10:20:00,49.34,49.39,49.15,49.16,129414.0,48.2295,48.2784,48.0438,48.0535,129414.0
2020-09-22 10:25:00,49.16,49.29,49.16,49.27,86063.0,48.0535,48.1806,48.0535,48.1611,86063.0
2020-09-22 10:30:00,49.27,49.32,49.12,49.16,108848.0,48.1611,48.2099,48.0144,48.0535,108848.0
2020-09-22 10:35:00,49.16,49.23,49.14,49.19,80757.0,48.0535,48.122,48.034,48.0829,80757.0
2020-09-22 10:40:00,49.18,49.23,49.07,49.09,165075.0,48.0731,48.122,47.9656,47.9851,165075.0
2020-09-22 10:45:00,49.08,49.1,48.88,48.91,193212.0,47.9753,47.9949,47.7798,47.8092,193212.0
2020-09-22 10:50:00,48.89,49.05,48.89,49.03,104301.0,47.7896,47.946,47.7896,47.9265,104301.0
2020-09-22 10:55:00,49.03,49.03,48.82,48.83,181371.0,47.9265,47.9265,47.7212,47.731,181371.0
2020-09-22 11:00:00,48.83,48.92,48.78,48.86,104347.0,47.731,47.8189,47.6821,47.7603,104347.0
2020-09-22 11:05:00,48.88,48.94,48.81,48.86,86840.0,47.7798,47.8385,47.7114,47.7603,86840.0
2020-09-22 11:10:00,48.86,48.95,48.82,48.9,151408.0,47.7603,47.8483,47.7212,47.7994,151408.0
2020-09-22 11:15:00,48.9,49.03,48.89,49.01,65953.0,47.7994,47.9265,47.7896,47.9069,65953.0
2020-09-22 11:20:00,49.01,49.09,48.96,49.09,152590.0,47.9069,47.9851,47.858,47.9851,152590.0
2020-09-22 11:25:00,49.08,49.08,48.99,49.01,51805.0,47.9753,47.9753,47.8874,47.9069,51805.0
2020-09-22 11:30:00,49.01,49.04,48.89,48.89,68701.0,47.9069,47.9362,47.7896,47.7896,68701.0
2020-09-22 11:35:00,48.91,49.05,48.89,49.02,58026.0,47.8092,47.946,47.7896,47.9167,58026.0
2020-09-22 11:40:00,49.03,49.14,49.02,49.04,147493.0,47.9265,48.034,47.9167,47.9362,147493.0
2020-09-22 11:45:00,49.04,49.12,49.03,49.09,48508.0,47.9362,48.0144,47.9265,47.9851,48508.0
2020-09-22 11:50:00,49.09,49.1,49.01,49.06,41415.0,47.9851,47.9949,47.9069,47.9558,41415.0
2020-09-22 11:55:00,49.07,49.21,49.05,49.18,53376.0,47.9656,48.1024,47.946,48.0731,53376.0
2020-09-22 12:00:00,49.17,49.24,49.16,49.23,41853.0,48.0633,48.1317,48.0535,48.122,41853.0
2020-09-22 12:05:00,49.23,49.25,49.2,49.23,66738.0,48.122,48.1415,48.0926,48.122,66738.0
2020-09-22 12:10:00,49.23,49.28,49.22,49.25,60686.0,48.122,48.1708,48.1122,48.1415,60686.0
2020-09-22 12:15:00,49.25,49.26,49.18,49.22,61709.0,48.1415,48.1513,48.0731,48.1122,61709.0
2020-09-22 12:20:00,49.22,49.23,49.18,49.21,39026.0,48.1122,48.122,48.0731,48.1024,39026.0
2020-09-22 12:25:00,49.21,49.24,49.18,49.2,41902.0,48.1024,48.1317,48.0731,48.0926,41902.0
2020-09-22 12:30:00,49.21,49.25,49.17,49.17,28152.0,48.1024,48.1415,48.0633,48.0633,28152.0
2020-09-22 12:35:00,49.16,49.21,49.14,49.17,34210.0,48.0535,48.1024,48.034,48.0633,34210.0
2020-09-22 12:40:00,49.16,49.17,49.11,49.13,58223.0,48.0535,48.0633,48.0047,48.0242,58223.0
2020-09-22 12:45:00,49.12,49.13,49.04,49.05,124354.0,48.0144,48.0242,47.9362,47.946,124354.0
2020-09-22 12:50:00,49.05,49.07,49.01,49.03,36906.0,47.946,47.9656,47.9069,47.9265,36906.0
2020-09-22 12:55:00,49.01,49.05,48.97,49.02,54549.0,47.9069,47.946,47.8678,47.9167,54549.0
2020-09-22 13:00:00,49.03,49.06,49.0,49.03,69998.0,47.9265,47.9558,47.8971,47.9265,69998.0
2020-09-22 13:05:00,49.02,49.11,49.01,49.1,42878.0,47.9167,48.0047,47.9069,47.9949,42878.0
2020-09-22 13:10:00,49.1,49.18,49.09,49.18,42494.0,47.9949,48.0731,47.9851,48.0731,42494.0
2020-09-22 13:15:00,49.17,49.22,49.16,49.22,44380.0,48.0633,48.1122,48.0535,48.1122,44380.0
2020-09-22 13:20:00,49.22,49.28,49.21,49.25,45521.0,48.1122,48.1708,48.1024,48.1415,45521.0
2020-09-22 13:25:00,49.26,49.29,49.22,49.26,58362.0,48.1513,48.1806,48.1122,48.1513,58362.0
2020-09-22 13:30:00,49.26,49.3,49.24,49.29,42529.0,48.1513,48.1904,48.1317,48.1806,42529.0
2020-09-22 13:35:00,49.29,49.35,49.26,49.35,77648.0,48.1806,48.2393,48.1513,48.2393,77648.0
2020-09-22 13:40:00,49.35,49.45,49.33,49.45,97939.0,48.2393,48.337,48.2197,48.337,97939.0
2020-09-22 13:45:00,49.45,49.5,49.41,49.5,81730.0,48.337,48.3859,48.2979,48.3859,81730.0
2020-09-22 13:50:00,49.5,49.54,49.48,49.52,65327.0,48.3859,48.425,48.3663,48.4054,65327.0
2020-09-22 13:55:00,49.5,49.52,49.46,49.49,150287.0,48.3859,48.4054,48.3468,48.3761,150287.0
2020-09-22 14:00:00,49.49,49.63,49.49,49.62,74249.0,48.3761,48.513,48.3761,48.5032,74249.0
2020-09-22 14:05:00,49.62,49.62,49.53,49.54,69873.0,48.5032,48.5032,48.4152,48.425,69873.0
2020-09-22 14:10:00,49.53,49.61,49.49,49.59,65053.0,48.4152,48.4934,48.3761,48.4739,65053.0
2020-09-22 14:15:00,49.59,49.64,49.58,49.63,82846.0,48.4739,48.5227,48.4641,48.513,82846.0
2020-09-22 14:20:00,49.62,49.62,49.51,49.53,97693.0,48.5032,48.5032,48.3957,48.4152,97693.0
2020-09-22 14:25:00,49.54,49.56,49.5,49.54,38988.0,48.425,48.4445,48.3859,48.425,38988.0
2020-09-22 14:30:00,49.54,49.58,49.47,49.48,54034.0,48.425,48.4641,48.3566,48.3663,54034.0
2020-09-22 14:35:00,49.48,49.53,49.47,49.51,80296.0,48.3663,48.4152,48.3566,48.3957,80296.0
2020-09-22 14:40:00,49.51,49.52,49.43,49.49,73149.0,48.3957,48.4054,48.3175,48.3761,73149.0
2020-09-22 14:45:00,49.48,49.5,49.42,49.45,53804.0,48.3663,48.3859,48.3077,48.337,53804.0
2020-09-22 14:50:00,49.45,49.49,49.43,49.45,47504.0,48.337,48.3761,48.3175,48.337,47504.0
2020-09-22 14:55:00,49.44,49.5,49.44,49.46,54524.0,48.3272,48.3859,48.3272,48.3468,54524.0
2020-09-22 15:00:00,49.46,49.49,49.41,49.46,78799.0,48.3468,48.3761,48.2979,48.3468,78799.0
2020-09-22 15:05:00,49.47,49.54,49.46,49.53,61732.0,48.3566,48.425,48.3468,48.4152,61732.0
2020-09-22 15:10:00,49.53,49.54,49.47,49.48,70903.0,48.4152,48.425,48.3566,48.3663,70903.0
2020-09-22 15:15:00,49.49,49.56,49.44,49.55,48154.0,48.3761,48.4445,48.3272,48.4348,48154.0
2020-09-22 15:20:00,49.55,49.57,49.51,49.53,79328.0,48.4348,48.4543,48.3957,48.4152,79328.0
2020-09-22 15:25:00,49.53,49.64,49.53,49.64,89580.0,48.4152,48.5227,48.4152,48.5227,89580.0
2020-09-22 15:30:00,49.64,49.64,49.53,49.56,141846.0,48.5227,48.5227,48.4152,48.4445,141846.0
2020-09-22 15:35:00,49.56,49.68,49.56,49.64,110521.0,48.4445,48.5618,48.4445,48.5227,110521.0
2020-09-22 15:40:00,49.64,49.66,49.61,49.63,96044.0,48.5227,48.5423,48.4934,48.513,96044.0
2020-09-22 15:45:00,49.63,49.72,49.6,49.69,152555.0,48.513,48.6009,48.4836,48.5716,152555.0
2020-09-22 15:50:00,49.7,49.7,49.57,49.66,242179.0,48.5814,48.5814,48.4543,48.5423,242179.0
2020-09-22 15:55:00,49.66,49.78,49.66,49.7,500860.0,48.5423,48.6596,48.5423,48.5814,500860.0
2020-09-23 09:30:00,51.01,51.5,50.69,51.48,1331527.0,49.8619,50.3409,49.5491,50.3213,1331527.0
2020-09-23 09:35:00,51.5,51.61,51.05,51.19,816895.0,50.3409,50.4484,49.901,50.0378,816895.0
2020-09-23 09:40:00,51.18,51.31,50.95,51.13,505426.0,50.0281,50.1551,49.8032,49.9792,505426.0
2020-09-23 09:45:00,51.13,51.38,51.1,51.3,390147.0,49.9792,50.2236,49.9499,50.1454,390147.0
2020-09-23 09:50:00,51.3,51.3,50.8,50.93,334282.0,50.1454,50.1454,49.6566,49.7837,334282.0
2020-09-23 09:55:00,50.94,51.14,50.93,50.97,339399.0,49.7935,49.989,49.7837,49.8228,339399.0
2020-09-23 10:00:00,50.96,51.05,50.82,50.84,253641.0,49.813,49.901,49.6762,49.6957,253641.0
2020-09-23 10:05:00,50.85,50.88,50.72,50.74,190823.0,49.7055,49.7348,49.5784,49.598,190823.0
2020-09-23 10:10:00,50.75,50.84,50.69,50.82,203068.0,49.6077,49.6957,49.5491,49.6762,203068.0
2020-09-23 10:15:00,50.82,50.95,50.78,50.93,287926.0,49.6762,49.8032,49.6371,49.7837,287926.0
2020-09-23 10:20:00,50.92,51.0,50.83,50.84,159961.0,49.7739,49.8521,49.6859,49.6957,159961.0
2020-09-23 10:25:00,50.84,50.89,50.67,50.7,258537.0,49.6957,49.7446,49.5295,49.5589,258537.0
2020-09-23 10:30:00,50.7,50.9,50.69,50.8,214569.0,49.5589,49.7544,49.5491,49.6566,214569.0
2020-09-23 10:35:00,50.79,50.8,50.53,50.54,313278.0,49.6468,49.6566,49.3927,49.4025,313278.0
2020-09-23 10:40:00,50.53,50.71,50.48,50.53,282149.0,49.3927,49.5686,49.3438,49.3927,282149.0
2020-09-23 10:45:00,50.53,50.69,50.52,50.68,187008.0,49.3927,49.5491,49.3829,49.5393,187008.0
2020-09-23 10:50:00,50.68,50.68,50.51,50.59,209304.0,49.5393,49.5393,49.3731,49.4513,209304.0
2020-09-23 10:55:00,50.59,50.65,50.49,50.58,157602.0,49.4513,49.51,49.3536,49.4416,157602.0
2020-09-23 11:00:00,50.58,50.62,50.51,50.54,104844.0,49.4416,49.4807,49.3731,49.4025,104844.0
2020-09-23 11:05:00,50.54,50.69,50.53,50.66,110751.0,49.4025,49.5491,49.3927,49.5198,110751.0
2020-09-23 11:10:00,50.66,50.67,50.57,50.59,90987.0,49.5198,49.5295,49.4318,49.4513,90987.0
2020-09-23 11:15:00,50.59,50.68,50.49,50.52,158373.0,49.4513,49.5393,49.3536,49.3829,158373.0
2020-09-23 11:20:00,50.53,50.56,50.38,50.44,220056.0,49.3927,49.422,49.2461,49.3047,220056.0
2020-09-23 11:25:00,50.45,50.47,50.33,50.36,170035.0,49.3145,49.334,49.1972,49.2265,170035.0
2020-09-23 11:30:00,50.35,50.52,50.33,50.5,151900.0,49.2168,49.3829,49.1972,49.3634,151900.0
2020-09-23 11:35:00,50.5,50.61,50.5,50.58,92042.0,49.3634,49.4709,49.3634,49.4416,92042.0
2020-09-23 11:40:00,50.58,50.58,50.51,50.55,72871.0,49.4416,49.4416,49.3731,49.4122,72871.0
2020-09-23 11:45:00,50.54,50.54,50.46,50.5,118254.0,49.4025,49.4025,49.3243,49.3634,118254.0
2020-09-23 11:50:00,50.49,50.54,50.43,50.44,116862.0,49.3536,49.4025,49.2949,49.3047,116862.0
2020-09-23 11:55:00,50.43,50.47,50.39,50.41,86467.0,49.2949,49.334,49.2559,49.2754,86467.0
2020-09-23 12:00:00,50.4,50.6,50.38,50.56,150032.0,49.2656,49.4611,49.2461,49.422,150032.0
2020-09-23 12:05:00,50.55,50.69,50.49,50.68,190631.0,49.4122,49.5491,49.3536,49.5393,190631.0
2020-09-23 12:10:00,50.69,50.76,50.66,50.75,135796.0,49.5491,49.6175,49.5198,49.6077,135796.0
2020-09-23 12:15:00,50.75,50.79,50.62,50.65,175426.0,49.6077,49.6468,49.4807,49.51,175426.0
2020-09-23 12:20:00,50.65,50.65,50.56,50.61,100365.0,49.51,49.51,49.422,49.4709,100365.0
2020-09-23 12:25:00,50.62,50.72,50.61,50.71,105756.0,49.4807,49.5784,49.4709,49.5686,105756.0
2020-09-23 12:30:00,50.7,50.74,50.53,50.58,105924.0,49.5589,49.598,49.3927,49.4416,105924.0
2020-09-23 12:35:00,50.58,50.68,50.54,50.68,92808.0,49.4416,49.5393,49.4025,49.5393,92808.0
2020-09-23 12:40:00,50.68,50.85,50.67,50.83,134928.0,49.5393,49.7055,49.5295,49.6859,134928.0
2020-09-23 12:45:00,50.83,50.83,50.7,50.72,78480.0,49.6859,49.6859,49.5589,49.5784,78480.0
2020-09-23 12:50:00,50.71,50.74,50.67,50.7,58389.0,49.5686,49.598,49.5295,49.5589,58389.0
2020-09-23 12:55:00,50.7,50.77,50.69,50.75,55629.0,49.5589,49.6273,49.5491,49.6077,55629.0
2020-09-23 13:00:00,50.75,50.78,50.66,50.68,87879.0,49.6077,49.6371,49.5198,49.5393,87879.0
2020-09-23 13:05:00,50.67,50.77,50.65,50.76,53320.0,49.5295,49.6273,49.51,49.6175,53320.0
2020-09-23 13:10:00,50.76,50.79,50.7,50.72,66341.0,49.6175,49.6468,49.5589,49.5784,66341.0
2020-09-23 13:15:00,50.72,50.75,50.68,50.72,48922.0,49.5784,49.6077,49.5393,49.5784,48922.0
2020-09-23 13:20:00,50.72,50.76,50.71,50.74,38053.0,49.5784,49.6175,49.5686,49.598,38053.0
2020-09-23 13:25:00,50.75,50.75,50.58,50.63,73985.0,49.6077,49.6077,49.4416,49.4904,73985.0
2020-09-23 13:30:00,50.62,50.69,50.61,50.66,62376.0,49.4807,49.5491,49.4709,49.5198,62376.0
2020-09-23 13:35:00,50.66,50.69,50.61,50.62,59879.0,49.5198,49.5491,49.4709,49.4807,59879.0
2020-09-23 13:40:00,50.62,50.66,50.56,50.58,52781.0,49.4807,49.5198,49.422,49.4416,52781.0
2020-09-23 13:45:00,50.57,50.62,50.52,50.59,77313.0,49.4318,49.4807,49.3829,49.4513,77313.0
2020-09-23 13:50:00,50.59,50.6,50.45,50.5,124851.0,49.4513,49.4611,49.3145,49.3634,124851.0
2020-09-23 13:55:00,50.5,50.58,50.47,50.5,104406.0,49.3634,49.4416,49.334,49.3634,104406.0
2020-09-23 14:00:00,50.49,50.5,50.35,50.42,163904.0,49.3536,49.3634,49.2168,49.2852,163904.0
2020-09-23 14:05:00,50.42,50.47,50.37,50.37,99060.0,49.2852,49.334,49.2363,49.2363,99060.0
2020-09-23 14:10:00,50.37,50.38,50.28,50.37,123338.0,49.2363,49.2461,49.1483,49.2363,123338.0
2020-09-23 14:15:00,50.36,50.42,50.16,50.2,267457.0,49.2265,49.2852,49.031,49.0701,267457.0
2020-09-23 14:20:00,50.21,50.27,50.15,50.18,140364.0,49.0799,49.1386,49.0213,49.0506,140364.0
2020-09-23 14:25:00,50.18,50.29,50.14,50.22,104344.0,49.0506,49.1581,49.0115,49.0897,104344.0
2020-09-23 14:30:00,50.2,50.25,50.13,50.22,126532.0,49.0701,49.119,49.0017,49.0897,126532.0
2020-09-23 14:35:00,50.23,50.24,50.1,50.18,123628.0,49.0995,49.1092,48.9724,49.0506,123628.0
2020-09-23 14:40:00,50.17,50.18,50.01,50.05,124288.0,49.0408,49.0506,48.8844,48.9235,124288.0
2020-09-23 14:45:00,50.05,50.07,49.98,50.05,150162.0,48.9235,48.9431,48.8551,48.9235,150162.0
2020-09-23 14:50:00,50.05,50.14,49.96,49.97,67330.0,48.9235,49.0115,48.8355,48.8453,67330.0
2020-09-23 14:55:00,49.97,50.02,49.85,49.88,149649.0,48.8453,48.8942,48.728,48.7573,149649.0
2020-09-23 15:00:00,49.88,49.94,49.77,49.8,150885.0,48.7573,48.816,48.6498,48.6791,150885.0
2020-09-23 15:05:00,49.81,49.86,49.71,49.82,140674.0,48.6889,48.7378,48.5912,48.6987,140674.0
2020-09-23 15:10:00,49.82,50.07,49.8,50.03,163213.0,48.6987,48.9431,48.6791,48.904,163213.0
2020-09-23 15:15:00,50.03,50.09,49.9,50.08,184064.0,48.904,48.9626,48.7769,48.9528,184064.0
2020-09-23 15:20:00,50.08,50.18,50.02,50.04,192093.0,48.9528,49.0506,48.8942,48.9137,192093.0
2020-09-23 15:25:00,50.06,50.12,49.93,50.11,164593.0,48.9333,48.9919,48.8062,48.9822,164593.0
2020-09-23 15:30:00,50.11,50.2,50.06,50.13,180899.0,48.9822,49.0701,48.9333,49.0017,180899.0
2020-09-23 15:35:00,50.12,50.19,50.09,50.19,191029.0,48.9919,49.0604,48.9626,49.0604,191029.0
2020-09-23 15:40:00,50.19,50.26,50.11,50.16,185665.0,49.0604,49.1288,48.9822,49.031,185665.0
2020-09-23 15:45:00,50.16,50.19,49.95,49.99,237287.0,49.031,49.0604,48.8258,48.8649,237287.0
2020-09-23 15:50:00,49.99,49.99,49.64,49.69,498357.0,48.8649,48.8649,48.5227,48.5716,498357.0
2020-09-23 15:55:00,49.69,49.89,49.67,49.86,750673.0,48.5716,48.7671,48.5521,48.7378,750673.0
2020-09-24 09:30:00,49.53,49.76,49.21,49.31,630431.0,48.4152,48.64,48.1024,48.2002,630431.0
2020-09-24 09:35:00,49.31,49.5,49.29,49.44,295112.0,48.2002,48.3859,48.1806,48.3272,295112.0
2020-09-24 09:40:00,49.43,49.53,49.29,49.33,197007.0,48.3175,48.4152,48.1806,48.2197,197007.0
2020-09-24 09:45:00,49.33,49.65,49.26,49.55,309805.0,48.2197,48.5325,48.1513,48.4348,309805.0
2020-09-24 09:50:00,49.56,49.74,49.48,49.69,303429.0,48.4445,48.6205,48.3663,48.5716,303429.0
2020-09-24 09:55:00,49.69,49.74,49.49,49.51,127248.0,48.5716,48.6205,48.3761,48.3957,127248.0
2020-09-24 10:00:00,49.52,49.91,49.51,49.83,273439.0,48.4054,48.7867,48.3957,48.7085,273439.0
2020-09-24 10:05:00,49.82,49.92,49.78,49.86,174118.0,48.6987,48.7964,48.6596,48.7378,174118.0
2020-09-24 10:10:00,49.85,49.85,49.54,49.69,174760.0,48.728,48.728,48.425,48.5716,174760.0
2020-09-24 10:15:00,49.68,49.84,49.62,49.72,123374.0,48.5618,48.7182,48.5032,48.6009,123374.0
2020-09-24 10:20:00,49.73,49.73,49.47,49.48,228839.0,48.6107,48.6107,48.3566,48.3663,228839.0
2020-09-24 10:25:00,49.48,49.52,49.38,49.46,179492.0,48.3663,48.4054,48.2686,48.3468,179492.0
2020-09-24 10:30:00,49.46,49.47,49.25,49.27,139617.0,48.3468,48.3566,48.1415,48.1611,139617.0
2020-09-24 10:35:00,49.28,49.29,49.16,49.17,167595.0,48.1708,48.1806,48.0535,48.0633,167595.0
2020-09-24 10:40:00,49.18,49.28,49.09,49.14,133507.0,48.0731,48.1708,47.9851,48.034,133507.0
2020-09-24 10:45:00,49.15,49.46,49.13,49.35,106784.0,48.0438,48.3468,48.0242,48.2393,106784.0
2020-09-24 10:50:00,49.34,49.42,49.25,49.34,89797.0,48.2295,48.3077,48.1415,48.2295,89797.0
2020-09-24 10:55:00,49.34,49.42,49.22,49.34,124003.0,48.2295,48.3077,48.1122,48.2295,124003.0
2020-09-24 11:00:00,49.35,49.43,49.3,49.4,107082.0,48.2393,48.3175,48.1904,48.2881,107082.0
2020-09-24 11:05:00,49.41,49.46,49.27,49.32,113418.0,48.2979,48.3468,48.1611,48.2099,113418.0
2020-09-24 11:10:00,49.32,49.46,49.29,49.45,107664.0,48.2099,48.3468,48.1806,48.337,107664.0
2020-09-24 11:15:00,49.46,49.48,49.14,49.21,140016.0,48.3468,48.3663,48.034,48.1024,140016.0
2020-09-24 11:20:00,49.22,49.49,49.2,49.45,142694.0,48.1122,48.3761,48.0926,48.337,142694.0
2020-09-24 11:25:00,49.46,49.54,49.45,49.48,110721.0,48.3468,48.425,48.337,48.3663,110721.0
2020-09-24 11:30:00,49.47,49.55,49.45,49.55,119196.0,48.3566,48.4348,48.337,48.4348,119196.0
2020-09-24 11:35:00,49.54,49.62,49.51,49.59,106514.0,48.425,48.5032,48.3957,48.4739,106514.0
2020-09-24 11:40:00,49.59,49.67,49.57,49.59,104172.0,48.4739,48.5521,48.4543,48.4739,104172.0
2020-09-24 11:45:00,49.59,49.6,49.5,49.55,86974.0,48.4739,48.4836,48.3859,48.4348,86974.0
2020-09-24 11:50:00,49.55,49.58,49.46,49.47,90037.0,48.4348,48.4641,48.3468,48.3566,90037.0
2020-09-24 11:55:00,49.48,49.68,49.47,49.67,64902.0,48.3663,48.5618,48.3566,48.5521,64902.0
2020-09-24 12:00:00,49.66,49.77,49.66,49.76,52268.0,48.5423,48.6498,48.5423,48.64,52268.0
2020-09-24 12:05:00,49.76,49.81,49.68,49.75,97006.0,48.64,48.6889,48.5618,48.6303,97006.0
2020-09-24 12:10:00,49.73,49.76,49.68,49.72,55526.0,48.6107,48.64,48.5618,48.6009,55526.0
2020-09-24 12:15:00,49.71,49.78,49.6,49.62,64117.0,48.5912,48.6596,48.4836,48.5032,64117.0
2020-09-24 12:20:00,49.63,49.7,49.61,49.64,82395.0,48.513,48.5814,48.4934,48.5227,82395.0
2020-09-24 12:25:00,49.65,49.79,49.65,49.71,72125.0,48.5325,48.6694,48.5325,48.5912,72125.0
2020-09-24 12:30:00,49.71,49.72,49.62,49.62,67095.0,48.5912,48.6009,48.5032,48.5032,67095.0
2020-09-24 12:35:00,49.63,49.68,49.59,49.62,103391.0,48.513,48.5618,48.4739,48.5032,103391.0
2020-09-24 12:40:00,49.62,49.65,49.57,49.65,50535.0,48.5032,48.5325,48.4543,48.5325,50535.0
2020-09-24 12:45:00,49.64,49.82,49.63,49.82,69056.0,48.5227,48.6987,48.513,48.6987,69056.0
2020-09-24 12:50:00,49.82,49.86,49.75,49.78,90919.0,48.6987,48.7378,48.6303,48.6596,90919.0
2020-09-24 12:55:00,49.79,49.84,49.65,49.83,253394.0,48.6694,48.7182,48.5325,48.7085,253394.0
2020-09-24 13:00:00,49.82,49.92,49.79,49.92,81364.0,48.6987,48.7964,48.6694,48.7964,81364.0
2020-09-24 13:05:00,49.91,50.01,49.88,49.98,191980.0,48.7867,48.8844,48.7573,48.8551,191980.0
2020-09-24 13:10:00,49.98,50.25,49.97,50.22,477415.0,48.8551,49.119,48.8453,49.0897,477415.0
2020-09-24 13:15:00,50.22,50.29,50.1,50.1,190499.0,49.0897,49.1581,48.9724,48.9724,190499.0
2020-09-24 13:20:00,50.11,50.19,50.09,50.12,113465.0,48.9822,49.0604,48.9626,48.9919,113465.0
2020-09-24 13:25:00,50.11,50.2,50.11,50.2,65979.0,48.9822,49.0701,48.9822,49.0701,65979.0
2020-09-24 13:30:00,50.2,50.29,50.18,50.25,94692.0,49.0701,49.1581,49.0506,49.119,94692.0
2020-09-24 13:35:00,50.25,50.31,50.19,50.3,70219.0,49.119,49.1777,49.0604,49.1679,70219.0
2020-09-24 13:40:00,50.3,50.36,50.25,50.3,99534.0,49.1679,49.2265,49.119,49.1679,99534.0
2020-09-24 13:45:00,50.3,50.33,50.26,50.28,63513.0,49.1679,49.1972,49.1288,49.1483,63513.0
2020-09-24 13:50:00,50.27,50.3,50.22,50.24,80724.0,49.1386,49.1679,49.0897,49.1092,80724.0
2020-09-24 13:55:00,50.25,50.25,50.1,50.14,77868.0,49.119,49.119,48.9724,49.0115,77868.0
2020-09-24 14:00:00,50.13,50.19,50.03,50.08,111485.0,49.0017,49.0604,48.904,48.9528,111485.0
2020-09-24 14:05:00,50.07,50.1,50.01,50.07,61733.0,48.9431,48.9724,48.8844,48.9431,61733.0
2020-09-24 14:10:00,50.06,50.08,50.02,50.05,45319.0,48.9333,48.9528,48.8942,48.9235,45319.0
2020-09-24 14:15:00,50.05,50.1,49.86,49.86,166286.0,48.9235,48.9724,48.7378,48.7378,166286.0
2020-09-24 14:20:00,49.87,49.89,49.82,49.85,120259.0,48.7476,48.7671,48.6987,48.728,120259.0
2020-09-24 14:25:00,49.85,49.91,49.79,49.87,78435.0,48.728,48.7867,48.6694,48.7476,78435.0
2020-09-24 14:30:00,49.86,49.98,49.84,49.94,73895.0,48.7378,48.8551,48.7182,48.816,73895.0
2020-09-24 14:35:00,49.95,49.99,49.88,49.98,91563.0,48.8258,48.8649,48.7573,48.8551,91563.0
2020-09-24 14:40:00,49.98,50.06,49.95,50.03,108348.0,48.8551,48.9333,48.8258,48.904,108348.0
2020-09-24 14:45:00,50.04,50.04,49.81,49.82,127535.0,48.9137,48.9137,48.6889,48.6987,127535.0
2020-09-24 14:50:00,49.81,49.84,49.62,49.67,176553.0,48.6889,48.7182,48.5032,48.5521,176553.0
2020-09-24 14:55:00,49.66,49.69,49.56,49.57,96207.0,48.5423,48.5716,48.4445,48.4543,96207.0
2020-09-24 15:00:00,49.57,49.63,49.53,49.54,111391.0,48.4543,48.513,48.4152,48.425,111391.0
2020-09-24 15:05:00,49.55,49.6,49.49,49.55,103600.0,48.4348,48.4836,48.3761,48.4348,103600.0
2020-09-24 15:10:00,49.54,49.68,49.51,49.65,134306.0,48.425,48.5618,48.3957,48.5325,134306.0
2020-09-24 15:15:00,49.64,49.69,49.53,49.54,119844.0,48.5227,48.5716,48.4152,48.425,119844.0
2020-09-24 15:20:00,49.54,49.55,49.3,49.37,194703.0,48.425,48.4348,48.1904,48.2588,194703.0
2020-09-24 15:25:00,49.36,49.41,49.26,49.35,155105.0,48.249,48.2979,48.1513,48.2393,155105.0
2020-09-24 15:30:00,49.35,49.37,49.26,49.32,163220.0,48.2393,48.2588,48.1513,48.2099,163220.0
2020-09-24 15:35:00,49.31,49.46,49.19,49.45,229539.0,48.2002,48.3468,48.0829,48.337,229539.0
2020-09-24 15:40:00,49.45,49.49,49.39,49.4,168272.0,48.337,48.3761,48.2784,48.2881,168272.0
2020-09-24 15:45:00,49.4,49.58,49.38,49.39,135364.0,48.2881,48.4641,48.2686,48.2784,135364.0
2020-09-24 15:50:00,49.39,49.53,49.36,49.5,326615.0,48.2784,48.4152,48.249,48.3859,326615.0
2020-09-24 15:55:00,49.5,49.51,49.33,49.47,969419.0,48.3859,48.3957,48.2197,48.3566,969419.0
2020-09-25 09:30:00,49.51,49.6,48.81,48.85,918545.0,48.3957,48.4836,47.7114,47.7505,918545.0
2020-09-25 09:35:00,48.86,48.96,48.46,48.56,591189.0,47.7603,47.858,47.3693,47.467,591189.0
2020-09-25 09:40:00,48.57,48.73,48.45,48.45,419595.0,47.4768,47.6332,47.3595,47.3595,419595.0
2020-09-25 09:45:00,48.44,48.46,47.83,47.94,940128.0,47.3497,47.3693,46.7535,46.861,940128.0
2020-09-25 09:50:00,47.94,48.09,47.78,47.95,565944.0,46.861,47.0076,46.7046,46.8708,565944.0
2020-09-25 09:55:00,47.95,48.18,47.83,48.18,377025.0,46.8708,47.0956,46.7535,47.0956,377025.0
2020-09-25 10:00:00,48.18,48.28,48.03,48.19,327559.0,47.0956,47.1933,46.949,47.1054,327559.0
2020-09-25 10:05:00,48.19,48.25,48.07,48.17,180498.0,47.1054,47.164,46.9881,47.0858,180498.0
2020-09-25 10:10:00,48.17,48.17,47.85,47.98,244353.0,47.0858,47.0858,46.773,46.9001,244353.0
2020-09-25 10:15:00,47.97,48.47,47.94,48.44,281282.0,46.8903,47.3791,46.861,47.3497,281282.0
2020-09-25 10:20:00,48.44,48.51,48.38,48.44,223513.0,47.3497,47.4182,47.2911,47.3497,223513.0
2020-09-25 10:25:00,48.44,48.47,48.35,48.46,132577.0,47.3497,47.3791,47.2618,47.3693,132577.0
2020-09-25 10:30:00,48.44,48.45,48.35,48.38,122571.0,47.3497,47.3595,47.2618,47.2911,122571.0
2020-09-25 10:35:00,48.37,48.49,48.3,48.48,132176.0,47.2813,47.3986,47.2129,47.3888,132176.0
2020-09-25 10:40:00,48.49,48.61,48.49,48.56,218622.0,47.3986,47.5159,47.3986,47.467,218622.0
2020-09-25 10:45:00,48.56,48.68,48.46,48.49,133042.0,47.467,47.5843,47.3693,47.3986,133042.0
2020-09-25 10:50:00,48.49,48.54,48.43,48.5,71731.0,47.3986,47.4475,47.34,47.4084,71731.0
2020-09-25 10:55:00,48.51,48.51,48.33,48.34,101370.0,47.4182,47.4182,47.2422,47.252,101370.0
2020-09-25 11:00:00,48.35,48.4,48.17,48.17,200954.0,47.2618,47.3106,47.0858,47.0858,200954.0
2020-09-25 11:05:00,48.18,48.29,48.15,48.25,116558.0,47.0956,47.2031,47.0663,47.164,116558.0
2020-09-25 11:10:00,48.25,48.42,48.22,48.35,94840.0,47.164,47.3302,47.1347,47.2618,94840.0
2020-09-25 11:15:00,48.35,48.47,48.35,48.46,218556.0,47.2618,47.3791,47.2618,47.3693,218556.0
2020-09-25 11:20:00,48.46,48.57,48.41,48.57,156191.0,47.3693,47.4768,47.3204,47.4768,156191.0
2020-09-25 11:25:00,48.55,48.57,48.49,48.51,202197.0,47.4573,47.4768,47.3986,47.4182,202197.0
2020-09-25 11:30:00,48.51,48.6,48.42,48.6,105945.0,47.4182,47.5061,47.3302,47.5061,105945.0
2020-09-25 11:35:00,48.6,48.6,48.45,48.46,79531.0,47.5061,47.5061,47.3595,47.3693,79531.0
2020-09-25 11:40:00,48.46,48.52,48.34,48.34,104692.0,47.3693,47.4279,47.252,47.252,104692.0
2020-09-25 11:45:00,48.35,48.37,48.28,48.29,59043.0,47.2618,47.2813,47.1933,47.2031,59043.0
2020-09-25 11:50:00,48.3,48.31,48.19,48.21,123246.0,47.2129,47.2227,47.1054,47.1249,123246.0
2020-09-25 11:55:00,48.22,48.22,48.08,48.08,251516.0,47.1347,47.1347,46.9978,46.9978,251516.0
2020-09-25 12:00:00,48.09,48.2,48.08,48.19,100720.0,47.0076,47.1151,46.9978,47.1054,100720.0
2020-09-25 12:05:00,48.18,48.35,48.16,48.34,153296.0,47.0956,47.2618,47.076,47.252,153296.0
2020-09-25 12:10:00,48.34,48.44,48.3,48.44,73886.0,47.252,47.3497,47.2129,47.3497,73886.0
2020-09-25 12:15:00,48.44,48.46,48.34,48.39,99605.0,47.3497,47.3693,47.252,47.3009,99605.0
2020-09-25 12:20:00,48.4,48.47,48.38,48.45,53752.0,47.3106,47.3791,47.2911,47.3595,53752.0
2020-09-25 12:25:00,48.44,48.45,48.28,48.37,91243.0,47.3497,47.3595,47.1933,47.2813,91243.0
2020-09-25 12:30:00,48.38,48.42,48.35,48.39,75160.0,47.2911,47.3302,47.2618,47.3009,75160.0
2020-09-25 12:35:00,48.38,48.52,48.35,48.5,104279.0,47.2911,47.4279,47.2618,47.4084,104279.0
2020-09-25 12:40:00,48.51,48.55,48.48,48.51,61831.0,47.4182,47.4573,47.3888,47.4182,61831.0
2020-09-25 12:45:00,48.52,48.6,48.49,48.55,87925.0,47.4279,47.5061,47.3986,47.4573,87925.0
2020-09-25 12:50:00,48.55,48.69,48.54,48.69,109453.0,47.4573,47.5941,47.4475,47.5941,109453.0
2020-09-25 12:55:00,48.69,48.69,48.64,48.66,58180.0,47.5941,47.5941,47.5452,47.5648,58180.0
2020-09-25 13:00:00,48.65,48.73,48.59,48.67,88772.0,47.555,47.6332,47.4964,47.5746,88772.0
2020-09-25 13:05:00,48.67,48.77,48.65,48.75,97339.0,47.5746,47.6723,47.555,47.6528,97339.0
2020-09-25 13:10:00,48.75,48.84,48.73,48.82,158061.0,47.6528,47.7407,47.6332,47.7212,158061.0
2020-09-25 13:15:00,48.83,48.87,48.79,48.8,120685.0,47.731,47.7701,47.6919,47.7016,120685.0
2020-09-25 13:20:00,48.79,48.83,48.75,48.78,70512.0,47.6919,47.731,47.6528,47.6821,70512.0
2020-09-25 13:25:00,48.78,48.79,48.72,48.76,65324.0,47.6821,47.6919,47.6234,47.6625,65324.0
2020-09-25 13:30:00,48.77,48.83,48.72,48.78,84244.0,47.6723,47.731,47.6234,47.6821,84244.0
2020-09-25 13:35:00,48.78,48.78,48.73,48.76,51856.0,47.6821,47.6821,47.6332,47.6625,51856.0
2020-09-25 13:40:00,48.76,48.87,48.76,48.87,180265.0,47.6625,47.7701,47.6625,47.7701,180265.0
2020-09-25 13:45:00,48.88,48.92,48.85,48.88,59304.0,47.7798,47.8189,47.7505,47.7798,59304.0
2020-09-25 13:50:00,48.88,48.91,48.84,48.85,112429.0,47.7798,47.8092,47.7407,47.7505,112429.0
2020-09-25 13:55:00,48.85,48.87,48.8,48.85,118050.0,47.7505,47.7701,47.7016,47.7505,118050.0
2020-09-25 14:00:00,48.84,48.93,48.82,48.91,67398.0,47.7407,47.8287,47.7212,47.8092,67398.0
2020-09-25 14:05:00,48.91,48.97,48.9,48.91,120134.0,47.8092,47.8678,47.7994,47.8092,120134.0
2020-09-25 14:10:00,48.91,48.91,48.73,48.76,81433.0,47.8092,47.8092,47.6332,47.6625,81433.0
2020-09-25 14:15:00,48.76,48.79,48.71,48.77,107376.0,47.6625,47.6919,47.6137,47.6723,107376.0
2020-09-25 14:20:00,48.76,48.78,48.68,48.69,139184.0,47.6625,47.6821,47.5843,47.5941,139184.0
2020-09-25 14:25:00,48.69,48.73,48.68,48.72,63227.0,47.5941,47.6332,47.5843,47.6234,63227.0
2020-09-25 14:30:00,48.71,48.72,48.64,48.67,118861.0,47.6137,47.6234,47.5452,47.5746,118861.0
2020-09-25 14:35:00,48.66,48.72,48.66,48.71,66933.0,47.5648,47.6234,47.5648,47.6137,66933.0
2020-09-25 14:40:00,48.71,48.76,48.66,48.75,95023.0,47.6137,47.6625,47.5648,47.6528,95023.0
2020-09-25 14:45:00,48.76,48.84,48.74,48.82,79709.0,47.6625,47.7407,47.643,47.7212,79709.0
2020-09-25 14:50:00,48.82,48.98,48.81,48.97,125080.0,47.7212,47.8776,47.7114,47.8678,125080.0
2020-09-25 14:55:00,48.96,48.99,48.92,48.98,77023.0,47.858,47.8874,47.8189,47.8776,77023.0
2020-09-25 15:00:00,48.98,49.08,48.95,48.95,215105.0,47.8776,47.9753,47.8483,47.8483,215105.0
2020-09-25 15:05:00,48.96,49.04,48.9,49.03,148970.0,47.858,47.9362,47.7994,47.9265,148970.0
2020-09-25 15:10:00,49.03,49.07,48.97,49.0,88839.0,47.9265,47.9656,47.8678,47.8971,88839.0
2020-09-25 15:15:00,49.0,49.11,48.99,49.09,138273.0,47.8971,48.0047,47.8874,47.9851,138273.0
2020-09-25 15:20:00,49.09,49.13,49.05,49.09,108537.0,47.9851,48.0242,47.946,47.9851,108537.0
2020-09-25 15:25:00,49.1,49.18,49.09,49.16,139175.0,47.9949,48.0731,47.9851,48.0535,139175.0
2020-09-25 15:30:00,49.16,49.19,49.07,49.09,143029.0,48.0535,48.0829,47.9656,47.9851,143029.0
2020-09-25 15:35:00,49.1,49.2,49.07,49.08,208922.0,47.9949,48.0926,47.9656,47.9753,208922.0
2020-09-25 15:40:00,49.08,49.19,49.04,49.18,171625.0,47.9753,48.0829,47.9362,48.0731,171625.0
2020-09-25 15:45:00,49.18,49.18,49.1,49.18,171687.0,48.0731,48.0731,47.9949,48.0731,171687.0
2020-09-25 15:50:00,49.17,49.21,49.04,49.21,355709.0,48.0633,48.1024,47.9362,48.1024,355709.0
2020-09-25 15:55:00,49.2,49.21,49.1,49.14,593102.0,48.0926,48.1024,47.9949,48.034,593102.0
2020-09-28 09:30:00,49.64,49.69,48.13,48.54,1686404.0,48.5227,48.5716,47.0467,47.4475,1686404.0
2020-09-28 09:35:00,48.54,48.92,48.33,48.52,814434.0,47.4475,47.8189,47.2422,47.4279,814434.0
2020-09-28 09:40:00,48.52,48.92,48.51,48.85,480221.0,47.4279,47.8189,47.4182,47.7505,480221.0
2020-09-28 09:45:00,48.86,49.03,48.81,48.84,301653.0,47.7603,47.9265,47.7114,47.7407,301653.0
2020-09-28 09:50:00,48.84,49.05,48.77,48.97,268205.0,47.7407,47.946,47.6723,47.8678,268205.0
2020-09-28 09:55:00,48.97,49.18,48.96,49.13,217197.0,47.8678,48.0731,47.858,48.0242,217197.0
2020-09-28 10:00:00,49.16,49.18,49.09,49.11,267114.0,48.0535,48.0731,47.9851,48.0047,267114.0
2020-09-28 10:05:00,49.12,49.16,49.0,49.09,173422.0,48.0144,48.0535,47.8971,47.9851,173422.0
2020-09-28 10:10:00,49.11,49.32,49.09,49.3,182449.0,48.0047,48.2099,47.9851,48.1904,182449.0
2020-09-28 10:15:00,49.3,49.49,49.3,49.49,145648.0,48.1904,48.3761,48.1904,48.3761,145648.0
2020-09-28 10:20:00,49.49,49.56,49.42,49.51,201636.0,48.3761,48.4445,48.3077,48.3957,201636.0
2020-09-28 10:25:00,49.51,49.6,49.42,49.45,276087.0,48.3957,48.4836,48.3077,48.337,276087.0
2020-09-28 10:30:00,49.44,49.7,49.44,49.62,266415.0,48.3272,48.5814,48.3272,48.5032,266415.0
2020-09-28 10:35:00,49.63,49.72,49.57,49.65,214213.0,48.513,48.6009,48.4543,48.5325,214213.0
2020-09-28 10:40:00,49.65,49.74,49.55,49.63,106298.0,48.5325,48.6205,48.4348,48.513,106298.0
2020-09-28 10:45:00,49.64,49.66,49.4,49.4,159500.0,48.5227,48.5423,48.2881,48.2881,159500.0
2020-09-28 10:50:00,49.41,49.42,49.2,49.21,139152.0,48.2979,48.3077,48.0926,48.1024,139152.0
2020-09-28 10:55:00,49.21,49.36,49.18,49.25,157278.0,48.1024,48.249,48.0731,48.1415,157278.0
2020-09-28 11:00:00,49.26,49.47,49.24,49.39,160636.0,48.1513,48.3566,48.1317,48.2784,160636.0
2020-09-28 11:05:00,49.38,49.59,49.38,49.58,143543.0,48.2686,48.4739,48.2686,48.4641,143543.0
2020-09-28 11:10:00,49.58,49.62,49.54,49.59,133041.0,48.4641,48.5032,48.425,48.4739,133041.0
2020-09-28 11:15:00,49.6,49.69,49.59,49.68,134731.0,48.4836,48.5716,48.4739,48.5618,134731.0
2020-09-28 11:20:00,49.69,49.69,49.57,49.64,96823.0,48.5716,48.5716,48.4543,48.5227,96823.0
2020-09-28 11:25:00,49.64,49.66,49.55,49.63,69168.0,48.5227,48.5423,48.4348,48.513,69168.0
2020-09-28 11:30:00,49.63,49.66,49.41,49.41,123188.0,48.513,48.5423,48.2979,48.2979,123188.0
2020-09-28 11:35:00,49.41,49.62,49.39,49.6,134656.0,48.2979,48.5032,48.2784,48.4836,134656.0
2020-09-28 11:40:00,49.6,49.61,49.34,49.38,142748.0,48.4836,48.4934,48.2295,48.2686,142748.0
2020-09-28 11:45:00,49.38,49.41,49.24,49.28,135898.0,48.2686,48.2979,48.1317,48.1708,135898.0
2020-09-28 11:50:00,49.29,49.29,49.21,49.23,153409.0,48.1806,48.1806,48.1024,48.122,153409.0
2020-09-28 11:55:00,49.23,49.25,49.09,49.2,196194.0,48.122,48.1415,47.9851,48.0926,196194.0
2020-09-28 12:00:00,49.2,49.29,49.18,49.28,115295.0,48.0926,48.1806,48.0731,48.1708,115295.0
2020-09-28 12:05:00,49.27,49.33,49.26,49.33,70058.0,48.1611,48.2197,48.1513,48.2197,70058.0
2020-09-28 12:10:00,49.32,49.33,49.24,49.25,96700.0,48.2099,48.2197,48.1317,48.1415,96700.0
2020-09-28 12:15:00,49.24,49.29,49.05,49.07,241703.0,48.1317,48.1806,47.946,47.9656,241703.0
2020-09-28 12:20:00,49.07,49.09,49.03,49.05,120577.0,47.9656,47.9851,47.9265,47.946,120577.0
2020-09-28 12:25:00,49.04,49.16,49.04,49.16,114464.0,47.9362,48.0535,47.9362,48.0535,114464.0
2020-09-28 12:30:00,49.17,49.2,49.1,49.17,84155.0,48.0633,48.0926,47.9949,48.0633,84155.0
2020-09-28 12:35:00,49.18,49.18,49.08,49.11,89850.0,48.0731,48.0731,47.9753,48.0047,89850.0
2020-09-28 12:40:00,49.12,49.14,49.08,49.14,74984.0,48.0144,48.034,47.9753,48.034,74984.0
2020-09-28 12:45:00,49.14,49.23,49.14,49.22,74890.0,48.034,48.122,48.034,48.1122,74890.0
2020-09-28 12:50:00,49.22,49.28,49.22,49.25,64507.0,48.1122,48.1708,48.1122,48.1415,64507.0
2020-09-28 12:55:00,49.24,49.29,49.21,49.22,76546.0,48.1317,48.1806,48.1024,48.1122,76546.0
2020-09-28 13:00:00,49.22,49.25,49.11,49.15,106754.0,48.1122,48.1415,48.0047,48.0438,106754.0
2020-09-28 13:05:00,49.15,49.15,49.06,49.07,133186.0,48.0438,48.0438,47.9558,47.9656,133186.0
2020-09-28 13:10:00,49.07,49.19,49.05,49.19,106841.0,47.9656,48.0829,47.946,48.0829,106841.0
2020-09-28 13:15:00,49.19,49.26,49.15,49.15,111349.0,48.0829,48.1513,48.0438,48.0438,111349.0
2020-09-28 13:20:00,49.16,49.27,49.14,49.24,137530.0,48.0535,48.1611,48.034,48.1317,137530.0
2020-09-28 13:25:00,49.23,49.27,49.19,49.2,77963.0,48.122,48.1611,48.0829,48.0926,77963.0
2020-09-28 13:30:00,49.21,49.26,49.15,49.21,98479.0,48.1024,48.1513,48.0438,48.1024,98479.0
2020-09-28 13:35:00,49.22,49.22,49.16,49.18,62180.0,48.1122,48.1122,48.0535,48.0731,62180.0
2020-09-28 13:40:00,49.17,49.17,49.09,49.14,108564.0,48.0633,48.0633,47.9851,48.034,108564.0
2020-09-28 13:45:00,49.14,49.17,49.12,49.15,69718.0,48.034,48.0633,48.0144,48.0438,69718.0
2020-09-28 13:50:00,49.16,49.24,49.13,49.23,107381.0,48.0535,48.1317,48.0242,48.122,107381.0
2020-09-28 13:55:00,49.24,49.36,49.23,49.34,161975.0,48.1317,48.249,48.122,48.2295,161975.0
2020-09-28 14:00:00,49.33,49.36,49.22,49.25,149794.0,48.2197,48.249,48.1122,48.1415,149794.0
2020-09-28 14:05:00,49.25,49.29,49.23,49.28,88921.0,48.1415,48.1806,48.122,48.1708,88921.0
2020-09-28 14:10:00,49.29,49.34,49.26,49.31,94441.0,48.1806,48.2295,48.1513,48.2002,94441.0
2020-09-28 14:15:00,49.31,49.34,49.22,49.23,69215.0,48.2002,48.2295,48.1122,48.122,69215.0
2020-09-28 14:20:00,49.22,49.22,49.03,49.05,186850.0,48.1122,48.1122,47.9265,47.946,186850.0
2020-09-28 14:25:00,49.04,49.15,49.04,49.12,126453.0,47.9362,48.0438,47.9362,48.0144,126453.0
2020-09-28 14:30:00,49.12,49.15,49.08,49.11,96702.0,48.0144,48.0438,47.9753,48.0047,96702.0
2020-09-28 14:35:00,49.11,49.26,49.08,49.24,138534.0,48.0047,48.1513,47.9753,48.1317,138534.0
2020-09-28 14:40:00,49.25,49.25,49.17,49.23,112312.0,48.1415,48.1415,48.0633,48.122,112312.0
2020-09-28 14:45:00,49.22,49.23,49.14,49.18,103055.0,48.1122,48.122,48.034,48.0731,103055.0
2020-09-28 14:50:00,49.18,49.29,49.18,49.27,108140.0,48.0731,48.1806,48.0731,48.1611,108140.0
2020-09-28 14:55:00,49.26,49.33,49.25,49.27,86494.0,48.1513,48.2197,48.1415,48.1611,86494.0
2020-09-28 15:00:00,49.27,49.31,49.21,49.27,135454.0,48.1611,48.2002,48.1024,48.1611,135454.0
2020-09-28 15:05:00,49.27,49.35,49.25,49.3,107521.0,48.1611,48.2393,48.1415,48.1904,107521.0
2020-09-28 15:10:00,49.3,49.41,49.29,49.41,146575.0,48.1904,48.2979,48.1806,48.2979,146575.0
2020-09-28 15:15:00,49.41,49.45,49.35,49.38,148593.0,48.2979,48.337,48.2393,48.2686,148593.0
2020-09-28 15:20:00,49.38,49.44,49.36,49.42,158337.0,48.2686,48.3272,48.249,48.3077,158337.0
2020-09-28 15:25:00,49.41,49.52,49.41,49.48,238333.0,48.2979,48.4054,48.2979,48.3663,238333.0
2020-09-28 15:30:00,49.48,49.48,49.27,49.37,284610.0,48.3663,48.3663,48.1611,48.2588,284610.0
2020-09-28 15:35:00,49.38,49.48,49.37,49.47,159811.0,48.2686,48.3663,48.2588,48.3566,159811.0
2020-09-28 15:40:00,49.46,49.57,49.41,49.57,265003.0,48.3468,48.4543,48.2979,48.4543,265003.0
2020-09-28 15:45:00,49.56,49.58,49.49,49.5,347592.0,48.4445,48.4641,48.3761,48.3859,347592.0
2020-09-28 15:50:00,49.49,49.74,49.46,49.68,621179.0,48.3761,48.6205,48.3468,48.5618,621179.0
2020-09-28 15:55:00,49.67,49.77,49.55,49.74,922514.0,48.5521,48.6498,48.4348,48.6205,922514.0
2020-09-29 09:30:00,49.6,50.32,49.59,50.18,868953.0,48.4836,49.1874,48.4739,49.0506,868953.0
2020-09-29 09:35:00,50.18,50.4,50.05,50.18,659358.0,49.0506,49.2656,48.9235,49.0506,659358.0
2020-09-29 09:40:00,50.18,50.48,50.17,50.43,527676.0,49.0506,49.3438,49.0408,49.2949,527676.0
2020-09-29 09:45:00,50.43,51.07,50.2,51.04,1127495.0,49.2949,49.9205,49.0701,49.8912,1127495.0
2020-09-29 09:50:00,51.05,51.38,50.89,51.2,1466147.0,49.901,50.2236,49.7446,50.0476,1466147.0
2020-09-29 09:55:00,51.21,51.33,50.88,50.97,867679.0,50.0574,50.1747,49.7348,49.8228,867679.0
2020-09-29 10:00:00,50.96,51.17,50.88,51.05,441199.0,49.813,50.0183,49.7348,49.901,441199.0
2020-09-29 10:05:00,51.05,51.28,51.02,51.24,498817.0,49.901,50.1258,49.8717,50.0867,498817.0
2020-09-29 10:10:00,51.25,51.27,50.9,50.98,444195.0,50.0965,50.116,49.7544,49.8326,444195.0
2020-09-29 10:15:00,50.98,51.05,50.86,50.99,335735.0,49.8326,49.901,49.7153,49.8423,335735.0
2020-09-29 10:20:00,50.98,51.04,50.86,50.99,340808.0,49.8326,49.8912,49.7153,49.8423,340808.0
2020-09-29 10:25:00,50.99,51.05,50.81,50.9,253777.0,49.8423,49.901,49.6664,49.7544,253777.0
2020-09-29 10:30:00,50.9,50.93,50.78,50.82,181168.0,49.7544,49.7837,49.6371,49.6762,181168.0
2020-09-29 10:35:00,50.82,50.82,50.63,50.71,299955.0,49.6762,49.6762,49.4904,49.5686,299955.0
2020-09-29 10:40:00,50.7,50.74,50.52,50.62,211809.0,49.5589,49.598,49.3829,49.4807,211809.0
2020-09-29 10:45:00,50.61,50.63,50.5,50.53,197838.0,49.4709,49.4904,49.3634,49.3927,197838.0
2020-09-29 10:50:00,50.53,50.61,50.42,50.59,398330.0,49.3927,49.4709,49.2852,49.4513,398330.0
2020-09-29 10:55:00,50.59,50.87,50.58,50.73,217881.0,49.4513,49.725,49.4416,49.5882,217881.0
2020-09-29 11:00:00,50.73,50.83,50.68,50.73,178409.0,49.5882,49.6859,49.5393,49.5882,178409.0
2020-09-29 11:05:00,50.73,50.81,50.69,50.7,122029.0,49.5882,49.6664,49.5491,49.5589,122029.0
2020-09-29 11:10:00,50.7,50.78,50.67,50.71,145646.0,49.5589,49.6371,49.5295,49.5686,145646.0
2020-09-29 11:15:00,50.72,50.83,50.71,50.8,194913.0,49.5784,49.6859,49.5686,49.6566,194913.0
2020-09-29 11:20:00,50.81,50.84,50.71,50.72,123410.0,49.6664,49.6957,49.5686,49.5784,123410.0
2020-09-29 11:25:00,50.72,50.77,50.61,50.65,206195.0,49.5784,49.6273,49.4709,49.51,206195.0
2020-09-29 11:30:00,50.65,50.67,50.61,50.65,167849.0,49.51,49.5295,49.4709,49.51,167849.0
2020-09-29 11:35:00,50.65,50.71,50.59,50.7,291586.0,49.51,49.5686,49.4513,49.5589,291586.0
2020-09-29 11:40:00,50.7,50.71,50.55,50.62,412780.0,49.5589,49.5686,49.4122,49.4807,412780.0
2020-09-29 11:45:00,50.62,50.79,50.49,50.51,526639.0,49.4807,49.6468,49.3536,49.3731,526639.0
2020-09-29 11:50:00,50.52,50.54,50.32,50.53,478966.0,49.3829,49.4025,49.1874,49.3927,478966.0
2020-09-29 11:55:00,50.53,50.68,50.49,50.49,509933.0,49.3927,49.5393,49.3536,49.3536,509933.0
2020-09-29 12:00:00,50.49,50.54,50.42,50.47,243688.0,49.3536,49.4025,49.2852,49.334,243688.0
2020-09-29 12:05:00,50.48,50.68,50.46,50.68,146050.0,49.3438,49.5393,49.3243,49.5393,146050.0
2020-09-29 12:10:00,50.68,50.69,50.5,50.52,136264.0,49.5393,49.5491,49.3634,49.3829,136264.0
2020-09-29 12:15:00,50.53,50.64,50.43,50.47,297878.0,49.3927,49.5002,49.2949,49.334,297878.0
2020-09-29 12:20:00,50.47,50.6,50.43,50.52,116745.0,49.334,49.4611,49.2949,49.3829,116745.0
2020-09-29 12:25:00,50.51,50.71,50.51,50.68,97579.0,49.3731,49.5686,49.3731,49.5393,97579.0
2020-09-29 12:30:00,50.67,50.74,50.65,50.71,134022.0,49.5295,49.598,49.51,49.5686,134022.0
2020-09-29 12:35:00,50.72,50.75,50.68,50.7,118112.0,49.5784,49.6077,49.5393,49.5589,118112.0
2020-09-29 12:40:00,50.7,50.71,50.64,50.71,152702.0,49.5589,49.5686,49.5002,49.5686,152702.0
2020-09-29 12:45:00,50.71,50.96,50.69,50.83,283136.0,49.5686,49.813,49.5491,49.6859,283136.0
2020-09-29 12:50:00,50.83,50.95,50.81,50.94,157902.0,49.6859,49.8032,49.6664,49.7935,157902.0
2020-09-29 12:55:00,50.94,51.0,50.92,50.93,202232.0,49.7935,49.8521,49.7739,49.7837,202232.0
2020-09-29 13:00:00,50.93,50.98,50.81,50.82,180860.0,49.7837,49.8326,49.6664,49.6762,180860.0
2020-09-29 13:05:00,50.82,50.86,50.64,50.7,211776.0,49.6762,49.7153,49.5002,49.5589,211776.0
2020-09-29 13:10:00,50.7,50.77,50.67,50.69,145034.0,49.5589,49.6273,49.5295,49.5491,145034.0
2020-09-29 13:15:00,50.69,50.71,50.61,50.68,119574.0,49.5491,49.5686,49.4709,49.5393,119574.0
2020-09-29 13:20:00,50.68,50.71,50.64,50.66,95380.0,49.5393,49.5686,49.5002,49.5198,95380.0
2020-09-29 13:25:00,50.66,50.75,50.62,50.75,100002.0,49.5198,49.6077,49.4807,49.6077,100002.0
2020-09-29 13:30:00,50.75,50.95,50.74,50.95,153604.0,49.6077,49.8032,49.598,49.8032,153604.0
2020-09-29 13:35:00,50.95,50.99,50.89,50.98,145923.0,49.8032,49.8423,49.7446,49.8326,145923.0
2020-09-29 13:40:00,50.98,50.99,50.88,50.98,117581.0,49.8326,49.8423,49.7348,49.8326,117581.0
2020-09-29 13:45:00,50.97,51.0,50.87,50.93,207935.0,49.8228,49.8521,49.725,49.7837,207935.0
2020-09-29 13:50:00,50.93,51.06,50.92,51.01,194463.0,49.7837,49.9108,49.7739,49.8619,194463.0
2020-09-29 13:55:00,51.01,51.04,50.98,51.0,121324.0,49.8619,49.8912,49.8326,49.8521,121324.0
2020-09-29 14:00:00,51.0,51.05,50.98,51.0,89163.0,49.8521,49.901,49.8326,49.8521,89163.0
2020-09-29 14:05:00,51.01,51.06,50.97,51.0,176936.0,49.8619,49.9108,49.8228,49.8521,176936.0
2020-09-29 14:10:00,51.0,51.05,50.96,50.97,168517.0,49.8521,49.901,49.813,49.8228,168517.0
2020-09-29 14:15:00,50.96,51.04,50.94,51.03,105825.0,49.813,49.8912,49.7935,49.8814,105825.0
2020-09-29 14:20:00,51.02,51.05,50.98,50.98,127759.0,49.8717,49.901,49.8326,49.8326,127759.0
2020-09-29 14:25:00,50.99,51.04,50.98,51.03,101708.0,49.8423,49.8912,49.8326,49.8814,101708.0
2020-09-29 14:30:00,51.04,51.1,51.02,51.1,117602.0,49.8912,49.9499,49.8717,49.9499,117602.0
2020-09-29 14:35:00,51.1,51.1,50.94,51.0,204506.0,49.9499,49.9499,49.7935,49.8521,204506.0
2020-09-29 14:40:00,51.0,51.0,50.95,50.97,89629.0,49.8521,49.8521,49.8032,49.8228,89629.0
2020-09-29 14:45:00,50.96,51.0,50.94,50.95,132980.0,49.813,49.8521,49.7935,49.8032,132980.0
2020-09-29 14:50:00,50.96,51.01,50.93,50.96,170824.0,49.813,49.8619,49.7837,49.813,170824.0
2020-09-29 14:55:00,50.95,51.0,50.93,50.97,227162.0,49.8032,49.8521,49.7837,49.8228,227162.0
2020-09-29 15:00:00,50.97,51.02,50.95,50.99,168120.0,49.8228,49.8717,49.8032,49.8423,168120.0
2020-09-29 15:05:00,51.0,51.0,50.96,50.98,138827.0,49.8521,49.8521,49.813,49.8326,138827.0
2020-09-29 15:10:00,50.99,51.0,50.93,50.96,175911.0,49.8423,49.8521,49.7837,49.813,175911.0
2020-09-29 15:15:00,50.95,51.0,50.93,51.0,253728.0,49.8032,49.8521,49.7837,49.8521,253728.0
2020-09-29 15:20:00,51.0,51.01,50.88,50.97,377436.0,49.8521,49.8619,49.7348,49.8228,377436.0
2020-09-29 15:25:00,50.97,50.97,50.83,50.9,275367.0,49.8228,49.8228,49.6859,49.7544,275367.0
2020-09-29 15:30:00,50.89,50.92,50.82,50.9,298310.0,49.7446,49.7739,49.6762,49.7544,298310.0
2020-09-29 15:35:00,50.9,50.92,50.83,50.86,208945.0,49.7544,49.7739,49.6859,49.7153,208945.0
2020-09-29 15:40:00,50.85,50.88,50.81,50.86,207754.0,49.7055,49.7348,49.6664,49.7153,207754.0
2020-09-29 15:45:00,50.86,50.92,50.8,50.92,468459.0,49.7153,49.7739,49.6566,49.7739,468459.0
2020-09-29 15:50:00,50.91,50.93,50.78,50.86,607375.0,49.7641,49.7837,49.6371,49.7153,607375.0
2020-09-29 15:55:00,50.86,50.91,50.7,50.71,1405721.0,49.7153,49.7641,49.5589,49.5686,1405721.0
2020-09-30 09:30:00,48.95,49.27,48.51,48.54,2444993.0,47.8483,48.1611,47.4182,47.4475,2444993.0
2020-09-30 09:35:00,48.54,48.66,48.05,48.48,2168136.0,47.4475,47.5648,46.9685,47.3888,2168136.0
2020-09-30 09:40:00,48.49,48.61,47.98,48.16,1645423.0,47.3986,47.5159,46.9001,47.076,1645423.0
2020-09-30 09:45:00,48.14,48.2,47.75,48.14,1660629.0,47.0565,47.1151,46.6753,47.0565,1660629.0
2020-09-30 09:50:00,48.11,48.14,47.35,47.66,2430397.0,47.0272,47.0565,46.2843,46.5873,2430397.0
2020-09-30 09:55:00,47.66,47.92,47.57,47.73,1224482.0,46.5873,46.8414,46.4993,46.6557,1224482.0
2020-09-30 10:00:00,47.74,48.16,47.73,48.0,1398884.0,46.6655,47.076,46.6557,46.9196,1398884.0
2020-09-30 10:05:00,47.98,48.07,47.75,48.0,1017840.0,46.9001,46.9881,46.6753,46.9196,1017840.0
2020-09-30 10:10:00,47.99,48.37,47.95,48.23,1465862.0,46.9099,47.2813,46.8708,47.1445,1465862.0
2020-09-30 10:15:00,48.23,48.43,48.13,48.27,1181389.0,47.1445,47.34,47.0467,47.1836,1181389.0
2020-09-30 10:20:00,48.27,48.29,48.07,48.28,748890.0,47.1836,47.2031,46.9881,47.1933,748890.0
2020-09-30 10:25:00,48.29,48.56,48.22,48.54,814180.0,47.2031,47.467,47.1347,47.4475,814180.0
2020-09-30 10:30:00,48.53,48.56,48.28,48.35,664138.0,47.4377,47.467,47.1933,47.2618,664138.0
2020-09-30 10:35:00,48.34,48.5,48.31,48.41,603859.0,47.252,47.4084,47.2227,47.3204,603859.0
2020-09-30 10:40:00,48.4,48.49,48.02,48.12,724490.0,47.3106,47.3986,46.9392,47.0369,724490.0
2020-09-30 10:45:00,48.12,48.2,47.91,48.05,596198.0,47.0369,47.1151,46.8317,46.9685,596198.0
2020-09-30 10:50:00,48.06,48.17,47.97,48.11,406612.0,46.9783,47.0858,46.8903,47.0272,406612.0
2020-09-30 10:55:00,48.11,48.2,47.97,48.05,460919.0,47.0272,47.1151,46.8903,46.9685,460919.0
2020-09-30 11:00:00,48.05,48.19,47.97,48.19,379109.0,46.9685,47.1054,46.8903,47.1054,379109.0
2020-09-30 11:05:00,48.19,48.46,48.11,48.43,572228.0,47.1054,47.3693,47.0272,47.34,572228.0
2020-09-30 11:10:00,48.43,48.54,48.34,48.44,476659.0,47.34,47.4475,47.252,47.3497,476659.0
2020-09-30 11:15:00,48.45,48.46,48.34,48.39,490211.0,47.3595,47.3693,47.252,47.3009,490211.0
2020-09-30 11:20:00,48.39,48.43,48.34,48.4,344596.0,47.3009,47.34,47.252,47.3106,344596.0
2020-09-30 11:25:00,48.4,48.46,48.24,48.26,414246.0,47.3106,47.3693,47.1542,47.1738,414246.0
2020-09-30 11:30:00,48.26,48.31,48.16,48.18,450529.0,47.1738,47.2227,47.076,47.0956,450529.0
2020-09-30 11:35:00,48.17,48.19,48.06,48.12,364311.0,47.0858,47.1054,46.9783,47.0369,364311.0
2020-09-30 11:40:00,48.12,48.17,48.03,48.14,294470.0,47.0369,47.0858,46.949,47.0565,294470.0
2020-09-30 11:45:00,48.13,48.16,48.03,48.07,327578.0,47.0467,47.076,46.949,46.9881,327578.0
2020-09-30 11:50:00,48.07,48.17,48.06,48.14,299278.0,46.9881,47.0858,46.9783,47.0565,299278.0
2020-09-30 11:55:00,48.15,48.2,48.1,48.1,223287.0,47.0663,47.1151,47.0174,47.0174,223287.0
2020-09-30 12:00:00,48.11,48.16,47.96,48.02,435503.0,47.0272,47.076,46.8805,46.9392,435503.0
2020-09-30 12:05:00,48.03,48.04,47.88,47.91,420561.0,46.949,46.9587,46.8023,46.8317,420561.0
2020-09-30 12:10:00,47.91,48.07,47.9,48.05,473943.0,46.8317,46.9881,46.8219,46.9685,473943.0
2020-09-30 12:15:00,48.05,48.11,47.97,47.98,231934.0,46.9685,47.0272,46.8903,46.9001,231934.0
2020-09-30 12:20:00,47.98,48.1,47.95,48.07,250918.0,46.9001,47.0174,46.8708,46.9881,250918.0
2020-09-30 12:25:00,48.08,48.08,48.0,48.04,174325.0,46.9978,46.9978,46.9196,46.9587,174325.0
2020-09-30 12:30:00,48.03,48.11,48.0,48.09,246259.0,46.949,47.0272,46.9196,47.0076,246259.0
2020-09-30 12:35:00,48.08,48.09,47.87,47.89,295946.0,46.9978,47.0076,46.7926,46.8121,295946.0
2020-09-30 12:40:00,47.88,47.91,47.68,47.72,681010.0,46.8023,46.8317,46.6068,46.6459,681010.0
2020-09-30 12:45:00,47.72,47.76,47.64,47.75,309707.0,46.6459,46.685,46.5677,46.6753,309707.0
2020-09-30 12:50:00,47.75,47.75,47.6,47.62,403193.0,46.6753,46.6753,46.5286,46.5482,403193.0
2020-09-30 12:55:00,47.62,47.68,47.56,47.66,290655.0,46.5482,46.6068,46.4895,46.5873,290655.0
2020-09-30 13:00:00,47.66,47.69,47.42,47.51,1016907.0,46.5873,46.6166,46.3527,46.4407,1016907.0
2020-09-30 13:05:00,47.51,47.6,47.45,47.57,413751.0,46.4407,46.5286,46.382,46.4993,413751.0
2020-09-30 13:10:00,47.57,47.65,47.51,47.63,373519.0,46.4993,46.5775,46.4407,46.558,373519.0
2020-09-30 13:15:00,47.63,47.64,47.53,47.58,297578.0,46.558,46.5677,46.4602,46.5091,297578.0
2020-09-30 13:20:00,47.59,47.59,47.45,47.47,372800.0,46.5189,46.5189,46.382,46.4016,372800.0
2020-09-30 13:25:00,47.47,47.47,47.4,47.41,373806.0,46.4016,46.4016,46.3331,46.3429,373806.0
2020-09-30 13:30:00,47.41,47.51,47.35,47.5,598658.0,46.3429,46.4407,46.2843,46.4309,598658.0
2020-09-30 13:35:00,47.5,47.65,47.46,47.56,459198.0,46.4309,46.5775,46.3918,46.4895,459198.0
2020-09-30 13:40:00,47.56,47.64,47.53,47.62,276963.0,46.4895,46.5677,46.4602,46.5482,276963.0
2020-09-30 13:45:00,47.63,47.69,47.62,47.67,344432.0,46.558,46.6166,46.5482,46.5971,344432.0
2020-09-30 13:50:00,47.68,47.74,47.64,47.65,304124.0,46.6068,46.6655,46.5677,46.5775,304124.0
2020-09-30 13:55:00,47.65,47.68,47.56,47.62,236370.0,46.5775,46.6068,46.4895,46.5482,236370.0
2020-09-30 14:00:00,47.62,47.81,47.61,47.73,472903.0,46.5482,46.7339,46.5384,46.6557,472903.0
2020-09-30 14:05:00,47.74,47.84,47.73,47.79,298789.0,46.6655,46.7632,46.6557,46.7144,298789.0
2020-09-30 14:10:00,47.79,47.9,47.77,47.87,262424.0,46.7144,46.8219,46.6948,46.7926,262424.0
2020-09-30 14:15:00,47.87,47.93,47.67,47.67,348623.0,46.7926,46.8512,46.5971,46.5971,348623.0
2020-09-30 14:20:00,47.67,47.73,47.45,47.53,463785.0,46.5971,46.6557,46.382,46.4602,463785.0
2020-09-30 14:25:00,47.53,47.73,47.47,47.64,400006.0,46.4602,46.6557,46.4016,46.5677,400006.0
2020-09-30 14:30:00,47.62,47.62,47.49,47.53,244712.0,46.5482,46.5482,46.4211,46.4602,244712.0
2020-09-30 14:35:00,47.53,47.6,47.5,47.5,215196.0,46.4602,46.5286,46.4309,46.4309,215196.0
2020-09-30 14:40:00,47.51,47.55,47.41,47.46,334167.0,46.4407,46.4798,46.3429,46.3918,334167.0
2020-09-30 14:45:00,47.45,47.57,47.43,47.44,326957.0,46.382,46.4993,46.3625,46.3722,326957.0
2020-09-30 14:50:00,47.44,47.63,47.41,47.62,368442.0,46.3722,46.558,46.3429,46.5482,368442.0
2020-09-30 14:55:00,47.61,47.74,47.57,47.63,345734.0,46.5384,46.6655,46.4993,46.558,345734.0
2020-09-30 15:00:00,47.63,47.68,47.39,47.39,431566.0,46.558,46.6068,46.3234,46.3234,431566.0
2020-09-30 15:05:00,47.4,47.48,47.37,47.41,310210.0,46.3331,46.4113,46.3038,46.3429,310210.0
2020-09-30 15:10:00,47.41,47.46,47.22,47.26,808982.0,46.3429,46.3918,46.1572,46.1963,808982.0
2020-09-30 15:15:00,47.26,47.29,46.83,46.89,1086224.0,46.1963,46.2256,45.776,45.8346,1086224.0
2020-09-30 15:20:00,46.89,47.11,46.86,46.97,944245.0,45.8346,46.0497,45.8053,45.9128,944245.0
2020-09-30 15:25:00,46.97,47.06,46.91,47.03,541119.0,45.9128,46.0008,45.8542,45.9715,541119.0
2020-09-30 15:30:00,47.03,47.05,46.93,47.0,603152.0,45.9715,45.991,45.8737,45.9422,603152.0
2020-09-30 15:35:00,47.0,47.04,46.93,46.98,386929.0,45.9422,45.9813,45.8737,45.9226,386929.0
2020-09-30 15:40:00,46.98,47.05,46.96,46.98,457171.0,45.9226,45.991,45.9031,45.9226,457171.0
2020-09-30 15:45:00,46.98,47.04,46.89,47.02,752583.0,45.9226,45.9813,45.8346,45.9617,752583.0
2020-09-30 15:50:00,47.02,47.05,46.92,47.01,862697.0,45.9617,45.991,45.864,45.9519,862697.0
2020-09-30 15:55:00,47.01,47.02,46.93,46.96,1831014.0,45.9519,45.9617,45.8737,45.9031,1831014.0
2020-10-01 09:30:00,47.08,47.64,47.05,47.16,1747368.0,46.0203,46.5677,45.991,46.0985,1747368.0
2020-10-01 09:35:00,47.16,47.65,47.06,47.48,1034802.0,46.0985,46.5775,46.0008,46.4113,1034802.0
2020-10-01 09:40:00,47.48,47.77,47.47,47.75,850707.0,46.4113,46.6948,46.4016,46.6753,850707.0
2020-10-01 09:45:00,47.75,47.87,47.63,47.84,740359.0,46.6753,46.7926,46.558,46.7632,740359.0
2020-10-01 09:50:00,47.84,47.89,47.68,47.78,600193.0,46.7632,46.8121,46.6068,46.7046,600193.0
2020-10-01 09:55:00,47.78,48.18,47.77,48.1,791786.0,46.7046,47.0956,46.6948,47.0174,791786.0
2020-10-01 10:00:00,48.09,48.1,47.82,47.9,532751.0,47.0076,47.0174,46.7437,46.8219,532751.0
2020-10-01 10:05:00,47.9,47.91,47.72,47.84,420208.0,46.8219,46.8317,46.6459,46.7632,420208.0
2020-10-01 10:10:00,47.84,47.99,47.81,47.85,418305.0,46.7632,46.9099,46.7339,46.773,418305.0
2020-10-01 10:15:00,47.84,48.05,47.8,47.9,519355.0,46.7632,46.9685,46.7241,46.8219,519355.0
2020-10-01 10:20:00,47.88,47.94,47.79,47.86,217057.0,46.8023,46.861,46.7144,46.7828,217057.0
2020-10-01 10:25:00,47.86,47.87,47.68,47.84,440794.0,46.7828,46.7926,46.6068,46.7632,440794.0
2020-10-01 10:30:00,47.85,47.85,47.67,47.73,249395.0,46.773,46.773,46.5971,46.6557,249395.0
2020-10-01 10:35:00,47.72,47.9,47.71,47.79,207856.0,46.6459,46.8219,46.6362,46.7144,207856.0
2020-10-01 10:40:00,47.79,47.99,47.78,47.97,251432.0,46.7144,46.9099,46.7046,46.8903,251432.0
2020-10-01 10:45:00,47.97,47.99,47.88,47.95,204760.0,46.8903,46.9099,46.8023,46.8708,204760.0
2020-10-01 10:50:00,47.95,47.97,47.82,47.94,261430.0,46.8708,46.8903,46.7437,46.861,261430.0
2020-10-01 10:55:00,47.94,47.95,47.75,47.84,233971.0,46.861,46.8708,46.6753,46.7632,233971.0
2020-10-01 11:00:00,47.83,47.89,47.6,47.72,348201.0,46.7535,46.8121,46.5286,46.6459,348201.0
2020-10-01 11:05:00,47.71,47.73,47.52,47.54,475482.0,46.6362,46.6557,46.4504,46.47,475482.0
2020-10-01 11:10:00,47.53,47.6,47.39,47.57,330693.0,46.4602,46.5286,46.3234,46.4993,330693.0
2020-10-01 11:15:00,47.57,47.64,47.4,47.44,280413.0,46.4993,46.5677,46.3331,46.3722,280413.0
2020-10-01 11:20:00,47.44,47.59,47.39,47.53,277368.0,46.3722,46.5189,46.3234,46.4602,277368.0
2020-10-01 11:25:00,47.53,47.65,47.49,47.59,222841.0,46.4602,46.5775,46.4211,46.5189,222841.0
2020-10-01 11:30:00,47.59,47.67,47.54,47.64,145533.0,46.5189,46.5971,46.47,46.5677,145533.0
2020-10-01 11:35:00,47.64,47.69,47.59,47.64,168058.0,46.5677,46.6166,46.5189,46.5677,168058.0
2020-10-01 11:40:00,47.65,47.67,47.56,47.61,105256.0,46.5775,46.5971,46.4895,46.5384,105256.0
2020-10-01 11:45:00,47.62,47.64,47.53,47.59,134301.0,46.5482,46.5677,46.4602,46.5189,134301.0
2020-10-01 11:50:00,47.59,47.68,47.54,47.67,150058.0,46.5189,46.6068,46.47,46.5971,150058.0
2020-10-01 11:55:00,47.67,47.81,47.67,47.79,181585.0,46.5971,46.7339,46.5971,46.7144,181585.0
2020-10-01 12:00:00,47.79,47.84,47.7,47.7,211142.0,46.7144,46.7632,46.6264,46.6264,211142.0
2020-10-01 12:05:00,47.71,47.72,47.59,47.67,267577.0,46.6362,46.6459,46.5189,46.5971,267577.0
2020-10-01 12:10:00,47.68,47.72,47.64,47.7,97576.0,46.6068,46.6459,46.5677,46.6264,97576.0
2020-10-01 12:15:00,47.69,47.74,47.55,47.59,132821.0,46.6166,46.6655,46.4798,46.5189,132821.0
2020-10-01 12:20:00,47.6,47.67,47.54,47.6,159914.0,46.5286,46.5971,46.47,46.5286,159914.0
2020-10-01 12:25:00,47.6,47.61,47.49,47.52,146409.0,46.5286,46.5384,46.4211,46.4504,146409.0
2020-10-01 12:30:00,47.54,47.54,47.49,47.51,78393.0,46.47,46.47,46.4211,46.4407,78393.0
2020-10-01 12:35:00,47.51,47.55,47.47,47.52,148367.0,46.4407,46.4798,46.4016,46.4504,148367.0
2020-10-01 12:40:00,47.52,47.54,47.47,47.5,124777.0,46.4504,46.47,46.4016,46.4309,124777.0
2020-10-01 12:45:00,47.5,47.58,47.49,47.55,117457.0,46.4309,46.5091,46.4211,46.4798,117457.0
2020-10-01 12:50:00,47.55,47.58,47.54,47.57,100129.0,46.4798,46.5091,46.47,46.4993,100129.0
2020-10-01 12:55:00,47.57,47.62,47.54,47.58,93970.0,46.4993,46.5482,46.47,46.5091,93970.0
2020-10-01 13:00:00,47.58,47.69,47.57,47.66,131381.0,46.5091,46.6166,46.4993,46.5873,131381.0
2020-10-01 13:05:00,47.67,47.73,47.63,47.72,76205.0,46.5971,46.6557,46.558,46.6459,76205.0
2020-10-01 13:10:00,47.71,47.73,47.63,47.64,56636.0,46.6362,46.6557,46.558,46.5677,56636.0
2020-10-01 13:15:00,47.64,47.67,47.57,47.63,129619.0,46.5677,46.5971,46.4993,46.558,129619.0
2020-10-01 13:20:00,47.64,47.66,47.61,47.65,74649.0,46.5677,46.5873,46.5384,46.5775,74649.0
2020-10-01 13:25:00,47.65,47.71,47.57,47.62,104472.0,46.5775,46.6362,46.4993,46.5482,104472.0
2020-10-01 13:30:00,47.62,47.69,47.61,47.69,106378.0,46.5482,46.6166,46.5384,46.6166,106378.0
2020-10-01 13:35:00,47.7,47.76,47.68,47.75,117559.0,46.6264,46.685,46.6068,46.6753,117559.0
2020-10-01 13:40:00,47.75,47.8,47.74,47.76,121293.0,46.6753,46.7241,46.6655,46.685,121293.0
2020-10-01 13:45:00,47.77,47.79,47.74,47.77,76230.0,46.6948,46.7144,46.6655,46.6948,76230.0
2020-10-01 13:50:00,47.77,47.84,47.74,47.84,77231.0,46.6948,46.7632,46.6655,46.7632,77231.0
2020-10-01 13:55:00,47.84,47.84,47.56,47.65,188314.0,46.7632,46.7632,46.4895,46.5775,188314.0
2020-10-01 14:00:00,47.66,47.75,47.53,47.61,269573.0,46.5873,46.6753,46.4602,46.5384,269573.0
2020-10-01 14:05:00,47.61,47.64,47.48,47.58,449874.0,46.5384,46.5677,46.4113,46.5091,449874.0
2020-10-01 14:10:00,47.58,47.62,47.52,47.53,84530.0,46.5091,46.5482,46.4504,46.4602,84530.0
2020-10-01 14:15:00,47.52,47.53,47.36,47.43,237619.0,46.4504,46.4602,46.294,46.3625,237619.0
2020-10-01 14:20:00,47.44,47.52,47.42,47.52,103435.0,46.3722,46.4504,46.3527,46.4504,103435.0
2020-10-01 14:25:00,47.51,47.61,47.47,47.6,101120.0,46.4407,46.5384,46.4016,46.5286,101120.0
2020-10-01 14:30:00,47.6,47.73,47.59,47.72,101654.0,46.5286,46.6557,46.5189,46.6459,101654.0
2020-10-01 14:35:00,47.71,47.78,47.69,47.75,99382.0,46.6362,46.7046,46.6166,46.6753,99382.0
2020-10-01 14:40:00,47.76,47.83,47.72,47.8,120600.0,46.685,46.7535,46.6459,46.7241,120600.0
2020-10-01 14:45:00,47.8,47.85,47.78,47.82,100658.0,46.7241,46.773,46.7046,46.7437,100658.0
2020-10-01 14:50:00,47.82,47.88,47.81,47.85,102244.0,46.7437,46.8023,46.7339,46.773,102244.0
2020-10-01 14:55:00,47.84,47.86,47.78,47.8,109397.0,46.7632,46.7828,46.7046,46.7241,109397.0
2020-10-01 15:00:00,47.8,47.88,47.79,47.83,134736.0,46.7241,46.8023,46.7144,46.7535,134736.0
2020-10-01 15:05:00,47.81,47.84,47.75,47.77,88731.0,46.7339,46.7632,46.6753,46.6948,88731.0
2020-10-01 15:10:00,47.77,47.8,47.73,47.74,88420.0,46.6948,46.7241,46.6557,46.6655,88420.0
2020-10-01 15:15:00,47.74,47.75,47.61,47.61,142869.0,46.6655,46.6753,46.5384,46.5384,142869.0
2020-10-01 15:20:00,47.61,47.63,47.55,47.57,190558.0,46.5384,46.558,46.4798,46.4993,190558.0
2020-10-01 15:25:00,47.56,47.68,47.53,47.65,173005.0,46.4895,46.6068,46.4602,46.5775,173005.0
2020-10-01 15:30:00,47.65,47.7,47.61,47.7,172476.0,46.5775,46.6264,46.5384,46.6264,172476.0
2020-10-01 15:35:00,47.7,47.71,47.62,47.66,178366.0,46.6264,46.6362,46.5482,46.5873,178366.0
2020-10-01 15:40:00,47.66,47.69,47.59,47.6,153598.0,46.5873,46.6166,46.5189,46.5286,153598.0
2020-10-01 15:45:00,47.6,47.65,47.58,47.64,262693.0,46.5286,46.5775,46.5091,46.5677,262693.0
2020-10-01 15:50:00,47.64,47.87,47.62,47.86,655789.0,46.5677,46.7926,46.5482,46.7828,655789.0
2020-10-01 15:55:00,47.86,47.94,47.82,47.92,964133.0,46.7828,46.861,46.7437,46.8414,964133.0
2020-10-02 09:30:00,46.86,47.36,46.72,47.26,817106.0,45.8053,46.294,45.6685,46.1963,817106.0
2020-10-02 09:35:00,47.26,47.52,47.12,47.49,457963.0,46.1963,46.4504,46.0594,46.4211,457963.0
2020-10-02 09:40:00,47.49,47.51,47.09,47.12,375484.0,46.4211,46.4407,46.0301,46.0594,375484.0
2020-10-02 09:45:00,47.11,47.18,46.94,47.11,420105.0,46.0497,46.1181,45.8835,46.0497,420105.0
2020-10-02 09:50:00,47.11,47.21,46.96,47.03,381130.0,46.0497,46.1474,45.9031,45.9715,381130.0
2020-10-02 09:55:00,47.03,47.2,46.92,47.18,278663.0,45.9715,46.1376,45.864,46.1181,278663.0
2020-10-02 10:00:00,47.18,47.38,47.18,47.36,299660.0,46.1181,46.3136,46.1181,46.294,299660.0
2020-10-02 10:05:00,47.35,47.43,47.27,47.33,217407.0,46.2843,46.3625,46.2061,46.2647,217407.0
2020-10-02 10:10:00,47.32,47.39,47.24,47.32,130604.0,46.2549,46.3234,46.1767,46.2549,130604.0
2020-10-02 10:15:00,47.33,47.34,47.13,47.15,116508.0,46.2647,46.2745,46.0692,46.0888,116508.0
2020-10-02 10:20:00,47.16,47.19,47.09,47.15,174159.0,46.0985,46.1279,46.0301,46.0888,174159.0
2020-10-02 10:25:00,47.15,47.3,47.14,47.3,153324.0,46.0888,46.2354,46.079,46.2354,153324.0
2020-10-02 10:30:00,47.28,47.29,47.15,47.29,135628.0,46.2158,46.2256,46.0888,46.2256,135628.0
2020-10-02 10:35:00,47.28,47.29,47.13,47.14,173973.0,46.2158,46.2256,46.0692,46.079,173973.0
2020-10-02 10:40:00,47.14,47.14,46.98,47.03,291736.0,46.079,46.079,45.9226,45.9715,291736.0
2020-10-02 10:45:00,47.03,47.14,47.0,47.13,218938.0,45.9715,46.079,45.9422,46.0692,218938.0
2020-10-02 10:50:00,47.12,47.13,47.03,47.06,157101.0,46.0594,46.0692,45.9715,46.0008,157101.0
2020-10-02 10:55:00,47.08,47.17,47.07,47.14,116353.0,46.0203,46.1083,46.0106,46.079,116353.0
2020-10-02 11:00:00,47.13,47.19,47.04,47.04,179640.0,46.0692,46.1279,45.9813,45.9813,179640.0
2020-10-02 11:05:00,47.05,47.11,47.01,47.08,157519.0,45.991,46.0497,45.9519,46.0203,157519.0
2020-10-02 11:10:00,47.08,47.13,47.06,47.11,79622.0,46.0203,46.0692,46.0008,46.0497,79622.0
2020-10-02 11:15:00,47.11,47.2,47.07,47.18,110458.0,46.0497,46.1376,46.0106,46.1181,110458.0
2020-10-02 11:20:00,47.18,47.25,47.14,47.14,111455.0,46.1181,46.1865,46.079,46.079,111455.0
2020-10-02 11:25:00,47.15,47.33,47.14,47.27,221387.0,46.0888,46.2647,46.079,46.2061,221387.0
2020-10-02 11:30:00,47.27,47.28,47.15,47.16,142704.0,46.2061,46.2158,46.0888,46.0985,142704.0
2020-10-02 11:35:00,47.16,47.2,47.04,47.07,143163.0,46.0985,46.1376,45.9813,46.0106,143163.0
2020-10-02 11:40:00,47.06,47.1,47.03,47.04,109519.0,46.0008,46.0399,45.9715,45.9813,109519.0
2020-10-02 11:45:00,47.05,47.12,47.03,47.1,118226.0,45.991,46.0594,45.9715,46.0399,118226.0
2020-10-02 11:50:00,47.1,47.13,46.92,46.93,351978.0,46.0399,46.0692,45.864,45.8737,351978.0
2020-10-02 11:55:00,46.93,46.93,46.84,46.86,314402.0,45.8737,45.8737,45.7858,45.8053,314402.0
2020-10-02 12:00:00,46.85,46.92,46.83,46.88,335543.0,45.7955,45.864,45.776,45.8249,335543.0
2020-10-02 12:05:00,46.87,47.09,46.8,47.0,394406.0,45.8151,46.0301,45.7467,45.9422,394406.0
2020-10-02 12:10:00,47.0,47.15,46.94,47.07,402501.0,45.9422,46.0888,45.8835,46.0106,402501.0
2020-10-02 12:15:00,47.07,47.19,47.0,47.19,213659.0,46.0106,46.1279,45.9422,46.1279,213659.0
2020-10-02 12:20:00,47.2,47.26,47.09,47.13,226319.0,46.1376,46.1963,46.0301,46.0692,226319.0
2020-10-02 12:25:00,47.13,47.25,47.11,47.21,155756.0,46.0692,46.1865,46.0497,46.1474,155756.0
2020-10-02 12:30:00,47.22,47.27,47.1,47.12,142296.0,46.1572,46.2061,46.0399,46.0594,142296.0
2020-10-02 12:35:00,47.12,47.24,47.08,47.23,127086.0,46.0594,46.1767,46.0203,46.167,127086.0
2020-10-02 12:40:00,47.23,47.38,47.22,47.36,320138.0,46.167,46.3136,46.1572,46.294,320138.0
2020-10-02 12:45:00,47.36,47.38,47.1,47.12,180588.0,46.294,46.3136,46.0399,46.0594,180588.0
2020-10-02 12:50:00,47.12,47.18,47.05,47.13,122062.0,46.0594,46.1181,45.991,46.0692,122062.0
2020-10-02 12:55:00,47.12,47.16,47.08,47.09,64889.0,46.0594,46.0985,46.0203,46.0301,64889.0
2020-10-02 13:00:00,47.08,47.1,46.98,46.98,161931.0,46.0203,46.0399,45.9226,45.9226,161931.0
2020-10-02 13:05:00,46.98,46.98,46.86,46.9,165937.0,45.9226,45.9226,45.8053,45.8444,165937.0
2020-10-02 13:10:00,46.9,47.03,46.89,46.96,193108.0,45.8444,45.9715,45.8346,45.9031,193108.0
2020-10-02 13:15:00,46.96,46.98,46.9,46.98,99135.0,45.9031,45.9226,45.8444,45.9226,99135.0
2020-10-02 13:20:00,46.97,47.06,46.93,47.05,53212.0,45.9128,46.0008,45.8737,45.991,53212.0
2020-10-02 13:25:00,47.05,47.05,46.99,47.01,93093.0,45.991,45.991,45.9324,45.9519,93093.0
2020-10-02 13:30:00,47.01,47.04,46.95,46.98,84899.0,45.9519,45.9813,45.8933,45.9226,84899.0
2020-10-02 13:35:00,46.99,47.04,46.95,47.03,100015.0,45.9324,45.9813,45.8933,45.9715,100015.0
2020-10-02 13:40:00,47.03,47.04,46.65,46.66,448157.0,45.9715,45.9813,45.6,45.6098,448157.0
2020-10-02 13:45:00,46.66,46.71,46.59,46.64,295410.0,45.6098,45.6587,45.5414,45.5903,295410.0
2020-10-02 13:50:00,46.65,46.68,46.56,46.66,186953.0,45.6,45.6294,45.5121,45.6098,186953.0
2020-10-02 13:55:00,46.66,46.78,46.64,46.76,107805.0,45.6098,45.7271,45.5903,45.7076,107805.0
2020-10-02 14:00:00,46.75,46.89,46.75,46.88,129096.0,45.6978,45.8346,45.6978,45.8249,129096.0
2020-10-02 14:05:00,46.88,46.98,46.81,46.93,365374.0,45.8249,45.9226,45.7564,45.8737,365374.0
2020-10-02 14:10:00,46.93,46.99,46.9,46.93,134870.0,45.8737,45.9324,45.8444,45.8737,134870.0
2020-10-02 14:15:00,46.93,46.98,46.89,46.96,90159.0,45.8737,45.9226,45.8346,45.9031,90159.0
2020-10-02 14:20:00,46.97,47.01,46.91,46.97,139142.0,45.9128,45.9519,45.8542,45.9128,139142.0
2020-10-02 14:25:00,46.97,46.97,46.89,46.9,120515.0,45.9128,45.9128,45.8346,45.8444,120515.0
2020-10-02 14:30:00,46.91,46.91,46.72,46.78,173487.0,45.8542,45.8542,45.6685,45.7271,173487.0
2020-10-02 14:35:00,46.78,46.81,46.71,46.71,75831.0,45.7271,45.7564,45.6587,45.6587,75831.0
2020-10-02 14:40:00,46.71,46.75,46.68,46.73,92447.0,45.6587,45.6978,45.6294,45.6782,92447.0
2020-10-02 14:45:00,46.73,46.81,46.69,46.75,79794.0,45.6782,45.7564,45.6391,45.6978,79794.0
2020-10-02 14:50:00,46.75,46.8,46.71,46.8,69663.0,45.6978,45.7467,45.6587,45.7467,69663.0
2020-10-02 14:55:00,46.8,47.02,46.8,46.93,193317.0,45.7467,45.9617,45.7467,45.8737,193317.0
2020-10-02 15:00:00,46.94,46.96,46.83,46.9,127321.0,45.8835,45.9031,45.776,45.8444,127321.0
2020-10-02 15:05:00,46.9,46.9,46.79,46.8,117904.0,45.8444,45.8444,45.7369,45.7467,117904.0
2020-10-02 15:10:00,46.8,46.91,46.61,46.63,314657.0,45.7467,45.8542,45.5609,45.5805,314657.0
2020-10-02 15:15:00,46.64,46.72,46.6,46.68,143240.0,45.5903,45.6685,45.5512,45.6294,143240.0
2020-10-02 15:20:00,46.68,46.77,46.67,46.73,126746.0,45.6294,45.7173,45.6196,45.6782,126746.0
2020-10-02 15:25:00,46.73,46.74,46.68,46.7,171007.0,45.6782,45.688,45.6294,45.6489,171007.0
2020-10-02 15:30:00,46.7,46.78,46.65,46.73,165101.0,45.6489,45.7271,45.6,45.6782,165101.0
2020-10-02 15:35:00,46.72,46.77,46.68,46.72,188235.0,45.6685,45.7173,45.6294,45.6685,188235.0
2020-10-02 15:40:00,46.72,46.74,46.61,46.64,189959.0,45.6685,45.688,45.5609,45.5903,189959.0
2020-10-02 15:45:00,46.63,46.66,46.6,46.62,333806.0,45.5805,45.6098,45.5512,45.5707,333806.0
2020-10-02 15:50:00,46.62,46.65,46.5,46.61,784957.0,45.5707,45.6,45.4534,45.5609,784957.0
2020-10-02 15:55:00,46.61,46.7,46.52,46.57,903634.0,45.5609,45.6489,45.473,45.5218,903634.0
2020-10-05 09:30:00,47.0,47.55,46.98,47.23,816203.0,45.9422,46.4798,45.9226,46.167,816203.0
2020-10-05 09:35:00,47.23,47.48,47.21,47.47,404757.0,46.167,46.4113,46.1474,46.4016,404757.0
2020-10-05 09:40:00,47.47,47.59,47.33,47.38,313583.0,46.4016,46.5189,46.2647,46.3136,313583.0
2020-10-05 09:45:00,47.37,47.43,47.21,47.23,300753.0,46.3038,46.3625,46.1474,46.167,300753.0
2020-10-05 09:50:00,47.24,47.28,47.11,47.16,186018.0,46.1767,46.2158,46.0497,46.0985,186018.0
2020-10-05 09:55:00,47.16,47.38,47.16,47.23,202852.0,46.0985,46.3136,46.0985,46.167,202852.0
2020-10-05 10:00:00,47.24,47.5,47.24,47.32,322335.0,46.1767,46.4309,46.1767,46.2549,322335.0
2020-10-05 10:05:00,47.32,47.42,47.26,47.41,170625.0,46.2549,46.3527,46.1963,46.3429,170625.0
2020-10-05 10:10:00,47.41,47.55,47.36,47.53,260944.0,46.3429,46.4798,46.294,46.4602,260944.0
2020-10-05 10:15:00,47.53,47.64,47.52,47.58,236233.0,46.4602,46.5677,46.4504,46.5091,236233.0
2020-10-05 10:20:00,47.57,47.59,47.5,47.51,124584.0,46.4993,46.5189,46.4309,46.4407,124584.0
2020-10-05 10:25:00,47.52,47.58,47.48,47.53,120947.0,46.4504,46.5091,46.4113,46.4602,120947.0
2020-10-05 10:30:00,47.54,47.72,47.53,47.72,243371.0,46.47,46.6459,46.4602,46.6459,243371.0
2020-10-05 10:35:00,47.71,47.72,47.53,47.54,348547.0,46.6362,46.6459,46.4602,46.47,348547.0
2020-10-05 10:40:00,47.54,47.57,47.51,47.55,156674.0,46.47,46.4993,46.4407,46.4798,156674.0
2020-10-05 10:45:00,47.55,47.56,47.46,47.5,183620.0,46.4798,46.4895,46.3918,46.4309,183620.0
2020-10-05 10:50:00,47.51,47.6,47.43,47.44,138912.0,46.4407,46.5286,46.3625,46.3722,138912.0
2020-10-05 10:55:00,47.45,47.53,47.44,47.53,140278.0,46.382,46.4602,46.3722,46.4602,140278.0
2020-10-05 11:00:00,47.53,47.59,47.49,47.59,146015.0,46.4602,46.5189,46.4211,46.5189,146015.0
2020-10-05 11:05:00,47.59,47.7,47.58,47.68,209023.0,46.5189,46.6264,46.5091,46.6068,209023.0
2020-10-05 11:10:00,47.69,47.73,47.62,47.65,218841.0,46.6166,46.6557,46.5482,46.5775,218841.0
2020-10-05 11:15:00,47.65,47.67,47.51,47.57,238405.0,46.5775,46.5971,46.4407,46.4993,238405.0
2020-10-05 11:20:00,47.58,47.6,47.48,47.5,197946.0,46.5091,46.5286,46.4113,46.4309,197946.0
2020-10-05 11:25:00,47.5,47.53,47.44,47.45,165938.0,46.4309,46.4602,46.3722,46.382,165938.0
2020-10-05 11:30:00,47.46,47.46,47.38,47.39,153869.0,46.3918,46.3918,46.3136,46.3234,153869.0
2020-10-05 11:35:00,47.4,47.43,47.34,47.37,259009.0,46.3331,46.3625,46.2745,46.3038,259009.0
2020-10-05 11:40:00,47.37,47.44,47.34,47.41,171662.0,46.3038,46.3722,46.2745,46.3429,171662.0
2020-10-05 11:45:00,47.41,47.44,47.38,47.4,90959.0,46.3429,46.3722,46.3136,46.3331,90959.0
2020-10-05 11:50:00,47.39,47.47,47.36,47.46,90762.0,46.3234,46.4016,46.294,46.3918,90762.0
2020-10-05 11:55:00,47.47,47.5,47.44,47.5,111125.0,46.4016,46.4309,46.3722,46.4309,111125.0
2020-10-05 12:00:00,47.5,47.53,47.35,47.36,117146.0,46.4309,46.4602,46.2843,46.294,117146.0
2020-10-05 12:05:00,47.36,47.4,47.27,47.32,211866.0,46.294,46.3331,46.2061,46.2549,211866.0
2020-10-05 12:10:00,47.32,47.36,47.24,47.25,138892.0,46.2549,46.294,46.1767,46.1865,138892.0
2020-10-05 12:15:00,47.26,47.3,47.24,47.26,148261.0,46.1963,46.2354,46.1767,46.1963,148261.0
2020-10-05 12:20:00,47.25,47.32,47.2,47.31,111207.0,46.1865,46.2549,46.1376,46.2452,111207.0
2020-10-05 12:25:00,47.31,47.34,47.26,47.32,77876.0,46.2452,46.2745,46.1963,46.2549,77876.0
2020-10-05 12:30:00,47.32,47.34,47.26,47.27,59957.0,46.2549,46.2745,46.1963,46.2061,59957.0
2020-10-05 12:35:00,47.27,47.27,47.17,47.22,79625.0,46.2061,46.2061,46.1083,46.1572,79625.0
2020-10-05 12:40:00,47.22,47.23,47.16,47.21,95409.0,46.1572,46.167,46.0985,46.1474,95409.0
2020-10-05 12:45:00,47.2,47.21,47.14,47.18,64286.0,46.1376,46.1474,46.079,46.1181,64286.0
2020-10-05 12:50:00,47.19,47.22,47.14,47.2,116934.0,46.1279,46.1572,46.079,46.1376,116934.0
2020-10-05 12:55:00,47.2,47.2,47.14,47.16,55357.0,46.1376,46.1376,46.079,46.0985,55357.0
2020-10-05 13:00:00,47.17,47.17,47.07,47.14,127126.0,46.1083,46.1083,46.0106,46.079,127126.0
2020-10-05 13:05:00,47.14,47.15,47.08,47.09,53350.0,46.079,46.0888,46.0203,46.0301,53350.0
2020-10-05 13:10:00,47.09,47.13,47.07,47.12,79738.0,46.0301,46.0692,46.0106,46.0594,79738.0
2020-10-05 13:15:00,47.12,47.2,47.11,47.18,211331.0,46.0594,46.1376,46.0497,46.1181,211331.0
2020-10-05 13:20:00,47.17,47.18,47.14,47.15,88555.0,46.1083,46.1181,46.079,46.0888,88555.0
2020-10-05 13:25:00,47.15,47.2,47.14,47.2,64470.0,46.0888,46.1376,46.079,46.1376,64470.0
2020-10-05 13:30:00,47.2,47.2,47.14,47.16,85633.0,46.1376,46.1376,46.079,46.0985,85633.0
2020-10-05 13:35:00,47.16,47.17,47.12,47.13,48727.0,46.0985,46.1083,46.0594,46.0692,48727.0
2020-10-05 13:40:00,47.14,47.19,47.12,47.18,55289.0,46.079,46.1279,46.0594,46.1181,55289.0
2020-10-05 13:45:00,47.18,47.21,47.13,47.2,159402.0,46.1181,46.1474,46.0692,46.1376,159402.0
2020-10-05 13:50:00,47.19,47.24,47.18,47.23,104321.0,46.1279,46.1767,46.1181,46.167,104321.0
2020-10-05 13:55:00,47.23,47.24,47.18,47.23,66573.0,46.167,46.1767,46.1181,46.167,66573.0
2020-10-05 14:00:00,47.23,47.32,47.21,47.28,181126.0,46.167,46.2549,46.1474,46.2158,181126.0
2020-10-05 14:05:00,47.28,47.32,47.27,47.3,85609.0,46.2158,46.2549,46.2061,46.2354,85609.0
2020-10-05 14:10:00,47.29,47.33,47.28,47.33,64704.0,46.2256,46.2647,46.2158,46.2647,64704.0
2020-10-05 14:15:00,47.32,47.38,47.32,47.38,65438.0,46.2549,46.3136,46.2549,46.3136,65438.0
2020-10-05 14:20:00,47.37,47.41,47.33,47.37,114901.0,46.3038,46.3429,46.2647,46.3038,114901.0
2020-10-05 14:25:00,47.37,47.39,47.31,47.38,75290.0,46.3038,46.3234,46.2452,46.3136,75290.0
2020-10-05 14:30:00,47.38,47.44,47.37,47.44,126812.0,46.3136,46.3722,46.3038,46.3722,126812.0
2020-10-05 14:35:00,47.44,47.45,47.39,47.44,95347.0,46.3722,46.382,46.3234,46.3722,95347.0
2020-10-05 14:40:00,47.43,47.43,47.41,47.43,32489.0,46.3625,46.3625,46.3429,46.3625,32489.0
2020-10-05 14:45:00,47.42,47.44,47.36,47.43,91359.0,46.3527,46.3722,46.294,46.3625,91359.0
2020-10-05 14:50:00,47.44,47.45,47.38,47.42,61931.0,46.3722,46.382,46.3136,46.3527,61931.0
2020-10-05 14:55:00,47.43,47.54,47.41,47.54,190082.0,46.3625,46.47,46.3429,46.47,190082.0
2020-10-05 15:00:00,47.54,47.56,47.46,47.48,157756.0,46.47,46.4895,46.3918,46.4113,157756.0
2020-10-05 15:05:00,47.48,47.52,47.47,47.52,80345.0,46.4113,46.4504,46.4016,46.4504,80345.0
2020-10-05 15:10:00,47.51,47.6,47.51,47.53,204002.0,46.4407,46.5286,46.4407,46.4602,204002.0
2020-10-05 15:15:00,47.54,47.56,47.48,47.53,137524.0,46.47,46.4895,46.4113,46.4602,137524.0
2020-10-05 15:20:00,47.53,47.53,47.47,47.49,111448.0,46.4602,46.4602,46.4016,46.4211,111448.0
2020-10-05 15:25:00,47.49,47.5,47.44,47.48,195561.0,46.4211,46.4309,46.3722,46.4113,195561.0
2020-10-05 15:30:00,47.48,47.48,47.4,47.41,214365.0,46.4113,46.4113,46.3331,46.3429,214365.0
2020-10-05 15:35:00,47.42,47.46,47.39,47.45,245885.0,46.3527,46.3918,46.3234,46.382,245885.0
2020-10-05 15:40:00,47.45,47.51,47.43,47.45,205331.0,46.382,46.4407,46.3625,46.382,205331.0
2020-10-05 15:45:00,47.46,47.51,47.45,47.51,244122.0,46.3918,46.4407,46.382,46.4407,244122.0
2020-10-05 15:50:00,47.51,47.56,47.41,47.5,420040.0,46.4407,46.4895,46.3429,46.4309,420040.0
2020-10-05 15:55:00,47.5,47.62,47.46,47.59,946334.0,46.4309,46.5482,46.3918,46.5189,946334.0
2020-10-06 09:30:00,47.52,48.02,47.52,47.98,602469.0,46.4504,46.9392,46.4504,46.9001,602469.0
2020-10-06 09:35:00,47.97,48.17,47.89,48.07,438482.0,46.8903,47.0858,46.8121,46.9881,438482.0
2020-10-06 09:40:00,48.07,48.24,47.95,48.23,420525.0,46.9881,47.1542,46.8708,47.1445,420525.0
2020-10-06 09:45:00,48.23,48.28,48.1,48.18,349741.0,47.1445,47.1933,47.0174,47.0956,349741.0
2020-10-06 09:50:00,48.18,48.19,47.78,47.84,338176.0,47.0956,47.1054,46.7046,46.7632,338176.0
2020-10-06 09:55:00,47.84,47.92,47.78,47.84,246392.0,46.7632,46.8414,46.7046,46.7632,246392.0
2020-10-06 10:00:00,47.84,47.95,47.67,47.88,262442.0,46.7632,46.8708,46.5971,46.8023,262442.0
2020-10-06 10:05:00,47.87,47.97,47.83,47.93,162113.0,46.7926,46.8903,46.7535,46.8512,162113.0
2020-10-06 10:10:00,47.93,48.03,47.88,47.95,198956.0,46.8512,46.949,46.8023,46.8708,198956.0
2020-10-06 10:15:00,47.95,48.13,47.89,48.09,190014.0,46.8708,47.0467,46.8121,47.0076,190014.0
2020-10-06 10:20:00,48.1,48.14,48.06,48.09,138147.0,47.0174,47.0565,46.9783,47.0076,138147.0
2020-10-06 10:25:00,48.11,48.25,48.07,48.2,271858.0,47.0272,47.164,46.9881,47.1151,271858.0
2020-10-06 10:30:00,48.2,48.23,48.14,48.2,164326.0,47.1151,47.1445,47.0565,47.1151,164326.0
2020-10-06 10:35:00,48.19,48.25,48.18,48.23,106511.0,47.1054,47.164,47.0956,47.1445,106511.0
2020-10-06 10:40:00,48.23,48.38,48.07,48.16,418523.0,47.1445,47.2911,46.9881,47.076,418523.0
2020-10-06 10:45:00,48.16,48.29,48.13,48.18,128175.0,47.076,47.2031,47.0467,47.0956,128175.0
2020-10-06 10:50:00,48.18,48.3,48.18,48.22,114717.0,47.0956,47.2129,47.0956,47.1347,114717.0
2020-10-06 10:55:00,48.22,48.26,48.17,48.25,120346.0,47.1347,47.1738,47.0858,47.164,120346.0
2020-10-06 11:00:00,48.25,48.34,48.25,48.33,123539.0,47.164,47.252,47.164,47.2422,123539.0
2020-10-06 11:05:00,48.32,48.36,48.24,48.26,200979.0,47.2324,47.2715,47.1542,47.1738,200979.0
2020-10-06 11:10:00,48.27,48.45,48.26,48.45,245544.0,47.1836,47.3595,47.1738,47.3595,245544.0
2020-10-06 11:15:00,48.45,48.48,48.18,48.18,300091.0,47.3595,47.3888,47.0956,47.0956,300091.0
2020-10-06 11:20:00,48.17,48.21,48.02,48.05,228840.0,47.0858,47.1249,46.9392,46.9685,228840.0
2020-10-06 11:25:00,48.05,48.18,48.01,48.14,405284.0,46.9685,47.0956,46.9294,47.0565,405284.0
2020-10-06 11:30:00,48.13,48.29,48.12,48.23,197017.0,47.0467,47.2031,47.0369,47.1445,197017.0
2020-10-06 11:35:00,48.23,48.39,48.23,48.35,182574.0,47.1445,47.3009,47.1445,47.2618,182574.0
2020-10-06 11:40:00,48.37,48.45,48.36,48.41,131170.0,47.2813,47.3595,47.2715,47.3204,131170.0
2020-10-06 11:45:00,48.41,48.44,48.34,48.34,117550.0,47.3204,47.3497,47.252,47.252,117550.0
2020-10-06 11:50:00,48.33,48.35,48.26,48.33,119207.0,47.2422,47.2618,47.1738,47.2422,119207.0
2020-10-06 11:55:00,48.33,48.42,48.31,48.39,53614.0,47.2422,47.3302,47.2227,47.3009,53614.0
2020-10-06 12:00:00,48.38,48.47,48.38,48.4,161796.0,47.2911,47.3791,47.2911,47.3106,161796.0
2020-10-06 12:05:00,48.4,48.44,48.35,48.42,120377.0,47.3106,47.3497,47.2618,47.3302,120377.0
2020-10-06 12:10:00,48.42,48.5,48.41,48.5,103307.0,47.3302,47.4084,47.3204,47.4084,103307.0
2020-10-06 12:15:00,48.5,48.56,48.49,48.55,269278.0,47.4084,47.467,47.3986,47.4573,269278.0
2020-10-06 12:20:00,48.55,48.66,48.53,48.65,306841.0,47.4573,47.5648,47.4377,47.555,306841.0
2020-10-06 12:25:00,48.65,48.65,48.58,48.64,98242.0,47.555,47.555,47.4866,47.5452,98242.0
2020-10-06 12:30:00,48.64,48.73,48.63,48.64,159077.0,47.5452,47.6332,47.5355,47.5452,159077.0
2020-10-06 12:35:00,48.65,48.68,48.62,48.62,105813.0,47.555,47.5843,47.5257,47.5257,105813.0
2020-10-06 12:40:00,48.62,48.64,48.54,48.59,85670.0,47.5257,47.5452,47.4475,47.4964,85670.0
2020-10-06 12:45:00,48.59,48.65,48.58,48.62,106229.0,47.4964,47.555,47.4866,47.5257,106229.0
2020-10-06 12:50:00,48.62,48.62,48.54,48.55,67824.0,47.5257,47.5257,47.4475,47.4573,67824.0
2020-10-06 12:55:00,48.55,48.56,48.51,48.54,68184.0,47.4573,47.467,47.4182,47.4475,68184.0
2020-10-06 13:00:00,48.55,48.58,48.44,48.45,93467.0,47.4573,47.4866,47.3497,47.3595,93467.0
2020-10-06 13:05:00,48.45,48.54,48.45,48.51,115359.0,47.3595,47.4475,47.3595,47.4182,115359.0
2020-10-06 13:10:00,48.5,48.5,48.45,48.49,77816.0,47.4084,47.4084,47.3595,47.3986,77816.0
2020-10-06 13:15:00,48.49,48.53,48.46,48.48,144311.0,47.3986,47.4377,47.3693,47.3888,144311.0
2020-10-06 13:20:00,48.48,48.53,48.42,48.47,87030.0,47.3888,47.4377,47.3302,47.3791,87030.0
2020-10-06 13:25:00,48.46,48.49,48.44,48.44,53546.0,47.3693,47.3986,47.3497,47.3497,53546.0
2020-10-06 13:30:00,48.44,48.54,48.42,48.53,80834.0,47.3497,47.4475,47.3302,47.4377,80834.0
2020-10-06 13:35:00,48.52,48.56,48.51,48.53,70831.0,47.4279,47.467,47.4182,47.4377,70831.0
2020-10-06 13:40:00,48.54,48.6,48.54,48.58,79419.0,47.4475,47.5061,47.4475,47.4866,79419.0
2020-10-06 13:45:00,48.59,48.6,48.53,48.57,50750.0,47.4964,47.5061,47.4377,47.4768,50750.0
2020-10-06 13:50:00,48.58,48.68,48.55,48.66,92684.0,47.4866,47.5843,47.4573,47.5648,92684.0
2020-10-06 13:55:00,48.66,48.67,48.58,48.6,46063.0,47.5648,47.5746,47.4866,47.5061,46063.0
2020-10-06 14:00:00,48.61,48.62,48.56,48.6,52506.0,47.5159,47.5257,47.467,47.5061,52506.0
2020-10-06 14:05:00,48.6,48.65,48.57,48.58,61583.0,47.5061,47.555,47.4768,47.4866,61583.0
2020-10-06 14:10:00,48.58,48.65,48.56,48.65,63256.0,47.4866,47.555,47.467,47.555,63256.0
2020-10-06 14:15:00,48.65,48.69,48.63,48.67,63814.0,47.555,47.5941,47.5355,47.5746,63814.0
2020-10-06 14:20:00,48.66,48.68,48.62,48.64,30812.0,47.5648,47.5843,47.5257,47.5452,30812.0
2020-10-06 14:25:00,48.64,48.65,48.59,48.63,41818.0,47.5452,47.555,47.4964,47.5355,41818.0
2020-10-06 14:30:00,48.63,48.7,48.62,48.68,67059.0,47.5355,47.6039,47.5257,47.5843,67059.0
2020-10-06 14:35:00,48.68,48.71,48.66,48.69,98250.0,47.5843,47.6137,47.5648,47.5941,98250.0
2020-10-06 14:40:00,48.68,48.83,48.66,48.8,157079.0,47.5843,47.731,47.5648,47.7016,157079.0
2020-10-06 14:45:00,48.79,48.81,48.43,48.45,275697.0,47.6919,47.7114,47.34,47.3595,275697.0
2020-10-06 14:50:00,48.46,48.46,47.8,47.83,523145.0,47.3693,47.3693,46.7241,46.7535,523145.0
2020-10-06 14:55:00,47.83,47.98,47.58,47.84,465799.0,46.7535,46.9001,46.5091,46.7632,465799.0
2020-10-06 15:00:00,47.85,47.85,47.61,47.67,455184.0,46.773,46.773,46.5384,46.5971,455184.0
2020-10-06 15:05:00,47.65,47.75,47.3,47.48,333642.0,46.5775,46.6753,46.2354,46.4113,333642.0
2020-10-06 15:10:00,47.49,47.67,47.39,47.61,182204.0,46.4211,46.5971,46.3234,46.5384,182204.0
2020-10-06 15:15:00,47.61,47.72,47.53,47.55,180116.0,46.5384,46.6459,46.4602,46.4798,180116.0
2020-10-06 15:20:00,47.56,47.6,47.43,47.46,191982.0,46.4895,46.5286,46.3625,46.3918,191982.0
2020-10-06 15:25:00,47.47,47.7,47.44,47.67,168036.0,46.4016,46.6264,46.3722,46.5971,168036.0
2020-10-06 15:30:00,47.67,47.8,47.62,47.77,163216.0,46.5971,46.7241,46.5482,46.6948,163216.0
2020-10-06 15:35:00,47.76,47.8,47.63,47.66,194315.0,46.685,46.7241,46.558,46.5873,194315.0
2020-10-06 15:40:00,47.65,47.68,47.5,47.51,222435.0,46.5775,46.6068,46.4309,46.4407,222435.0
2020-10-06 15:45:00,47.5,47.53,47.39,47.45,400250.0,46.4309,46.4602,46.3234,46.382,400250.0
2020-10-06 15:50:00,47.45,47.45,47.21,47.35,673706.0,46.382,46.382,46.1474,46.2843,673706.0
2020-10-06 15:55:00,47.35,47.43,47.31,47.33,630988.0,46.2843,46.3625,46.2452,46.2647,630988.0
2020-10-07 09:30:00,48.42,48.78,48.31,48.76,1079827.0,47.3302,47.6821,47.2227,47.6625,1079827.0
2020-10-07 09:35:00,48.76,48.94,48.65,48.66,522564.0,47.6625,47.8385,47.555,47.5648,522564.0
2020-10-07 09:40:00,48.66,48.84,48.64,48.7,249948.0,47.5648,47.7407,47.5452,47.6039,249948.0
2020-10-07 09:45:00,48.69,48.82,48.64,48.8,236692.0,47.5941,47.7212,47.5452,47.7016,236692.0
2020-10-07 09:50:00,48.81,48.91,48.7,48.91,221061.0,47.7114,47.8092,47.6039,47.8092,221061.0
2020-10-07 09:55:00,48.91,49.0,48.8,48.92,309882.0,47.8092,47.8971,47.7016,47.8189,309882.0
2020-10-07 10:00:00,48.91,48.93,48.66,48.73,257618.0,47.8092,47.8287,47.5648,47.6332,257618.0
2020-10-07 10:05:00,48.73,48.79,48.64,48.75,208679.0,47.6332,47.6919,47.5452,47.6528,208679.0
2020-10-07 10:10:00,48.75,48.75,48.57,48.62,192363.0,47.6528,47.6528,47.4768,47.5257,192363.0
2020-10-07 10:15:00,48.62,48.64,48.5,48.62,187779.0,47.5257,47.5452,47.4084,47.5257,187779.0
2020-10-07 10:20:00,48.61,48.75,48.6,48.74,225090.0,47.5159,47.6528,47.5061,47.643,225090.0
2020-10-07 10:25:00,48.75,48.88,48.7,48.8,197375.0,47.6528,47.7798,47.6039,47.7016,197375.0
2020-10-07 10:30:00,48.8,48.85,48.65,48.67,138714.0,47.7016,47.7505,47.555,47.5746,138714.0
2020-10-07 10:35:00,48.65,48.65,48.42,48.44,247977.0,47.555,47.555,47.3302,47.3497,247977.0
2020-10-07 10:40:00,48.44,48.48,48.35,48.46,192146.0,47.3497,47.3888,47.2618,47.3693,192146.0
2020-10-07 10:45:00,48.45,48.49,48.39,48.48,157372.0,47.3595,47.3986,47.3009,47.3888,157372.0
2020-10-07 10:50:00,48.48,48.64,48.47,48.64,212170.0,47.3888,47.5452,47.3791,47.5452,212170.0
2020-10-07 10:55:00,48.64,48.69,48.62,48.65,107546.0,47.5452,47.5941,47.5257,47.555,107546.0
2020-10-07 11:00:00,48.65,48.71,48.56,48.68,84825.0,47.555,47.6137,47.467,47.5843,84825.0
2020-10-07 11:05:00,48.69,48.76,48.68,48.7,142925.0,47.5941,47.6625,47.5843,47.6039,142925.0
2020-10-07 11:10:00,48.7,48.75,48.69,48.71,102390.0,47.6039,47.6528,47.5941,47.6137,102390.0
2020-10-07 11:15:00,48.7,48.7,48.64,48.65,88277.0,47.6039,47.6039,47.5452,47.555,88277.0
2020-10-07 11:20:00,48.66,48.68,48.61,48.67,78017.0,47.5648,47.5843,47.5159,47.5746,78017.0
2020-10-07 11:25:00,48.68,48.69,48.6,48.66,95991.0,47.5843,47.5941,47.5061,47.5648,95991.0
2020-10-07 11:30:00,48.67,48.75,48.66,48.74,86184.0,47.5746,47.6528,47.5648,47.643,86184.0
2020-10-07 11:35:00,48.74,48.74,48.66,48.71,115537.0,47.643,47.643,47.5648,47.6137,115537.0
2020-10-07 11:40:00,48.7,48.84,48.7,48.83,195726.0,47.6039,47.7407,47.6039,47.731,195726.0
2020-10-07 11:45:00,48.83,48.83,48.76,48.81,75829.0,47.731,47.731,47.6625,47.7114,75829.0
2020-10-07 11:50:00,48.81,48.83,48.71,48.72,80155.0,47.7114,47.731,47.6137,47.6234,80155.0
2020-10-07 11:55:00,48.72,48.75,48.7,48.72,53938.0,47.6234,47.6528,47.6039,47.6234,53938.0
2020-10-07 12:00:00,48.71,48.77,48.69,48.75,106317.0,47.6137,47.6723,47.5941,47.6528,106317.0
2020-10-07 12:05:00,48.76,48.77,48.7,48.75,62812.0,47.6625,47.6723,47.6039,47.6528,62812.0
2020-10-07 12:10:00,48.76,48.78,48.73,48.74,52124.0,47.6625,47.6821,47.6332,47.643,52124.0
2020-10-07 12:15:00,48.74,48.79,48.7,48.73,132200.0,47.643,47.6919,47.6039,47.6332,132200.0
2020-10-07 12:20:00,48.73,48.75,48.7,48.71,61202.0,47.6332,47.6528,47.6039,47.6137,61202.0
2020-10-07 12:25:00,48.72,48.72,48.42,48.43,210234.0,47.6234,47.6234,47.3302,47.34,210234.0
2020-10-07 12:30:00,48.44,48.58,48.43,48.53,148414.0,47.3497,47.4866,47.34,47.4377,148414.0
2020-10-07 12:35:00,48.54,48.62,48.49,48.59,84520.0,47.4475,47.5257,47.3986,47.4964,84520.0
2020-10-07 12:40:00,48.59,48.6,48.54,48.56,50682.0,47.4964,47.5061,47.4475,47.467,50682.0
2020-10-07 12:45:00,48.55,48.58,48.51,48.56,50295.0,47.4573,47.4866,47.4182,47.467,50295.0
2020-10-07 12:50:00,48.56,48.57,48.51,48.53,46270.0,47.467,47.4768,47.4182,47.4377,46270.0
2020-10-07 12:55:00,48.53,48.56,48.51,48.55,38107.0,47.4377,47.467,47.4182,47.4573,38107.0
2020-10-07 13:00:00,48.55,48.63,48.55,48.59,73534.0,47.4573,47.5355,47.4573,47.4964,73534.0
2020-10-07 13:05:00,48.59,48.6,48.55,48.57,59638.0,47.4964,47.5061,47.4573,47.4768,59638.0
2020-10-07 13:10:00,48.56,48.58,48.52,48.55,53806.0,47.467,47.4866,47.4279,47.4573,53806.0
2020-10-07 13:15:00,48.55,48.57,48.52,48.55,45309.0,47.4573,47.4768,47.4279,47.4573,45309.0
2020-10-07 13:20:00,48.55,48.57,48.52,48.54,51360.0,47.4573,47.4768,47.4279,47.4475,51360.0
2020-10-07 13:25:00,48.54,48.56,48.52,48.55,44721.0,47.4475,47.467,47.4279,47.4573,44721.0
2020-10-07 13:30:00,48.56,48.6,48.56,48.59,65963.0,47.467,47.5061,47.467,47.4964,65963.0
2020-10-07 13:35:00,48.58,48.58,48.54,48.55,45696.0,47.4866,47.4866,47.4475,47.4573,45696.0
2020-10-07 13:40:00,48.55,48.66,48.55,48.65,99030.0,47.4573,47.5648,47.4573,47.555,99030.0
2020-10-07 13:45:00,48.65,48.7,48.61,48.68,76868.0,47.555,47.6039,47.5159,47.5843,76868.0
2020-10-07 13:50:00,48.68,48.68,48.63,48.68,41489.0,47.5843,47.5843,47.5355,47.5843,41489.0
2020-10-07 13:55:00,48.67,48.68,48.61,48.67,143984.0,47.5746,47.5843,47.5159,47.5746,143984.0
2020-10-07 14:00:00,48.66,48.72,48.64,48.71,85851.0,47.5648,47.6234,47.5452,47.6137,85851.0
2020-10-07 14:05:00,48.71,48.72,48.62,48.67,96731.0,47.6137,47.6234,47.5257,47.5746,96731.0
2020-10-07 14:10:00,48.68,48.71,48.54,48.55,89401.0,47.5843,47.6137,47.4475,47.4573,89401.0
2020-10-07 14:15:00,48.55,48.62,48.52,48.6,65517.0,47.4573,47.5257,47.4279,47.5061,65517.0
2020-10-07 14:20:00,48.6,48.7,48.56,48.68,97073.0,47.5061,47.6039,47.467,47.5843,97073.0
2020-10-07 14:25:00,48.68,48.69,48.64,48.66,65982.0,47.5843,47.5941,47.5452,47.5648,65982.0
2020-10-07 14:30:00,48.66,48.67,48.61,48.64,63299.0,47.5648,47.5746,47.5159,47.5452,63299.0
2020-10-07 14:35:00,48.64,48.69,48.59,48.67,81250.0,47.5452,47.5941,47.4964,47.5746,81250.0
2020-10-07 14:40:00,48.67,48.68,48.57,48.63,67656.0,47.5746,47.5843,47.4768,47.5355,67656.0
2020-10-07 14:45:00,48.62,48.66,48.61,48.62,96263.0,47.5257,47.5648,47.5159,47.5257,96263.0
2020-10-07 14:50:00,48.62,48.64,48.6,48.63,109851.0,47.5257,47.5452,47.5061,47.5355,109851.0
2020-10-07 14:55:00,48.63,48.64,48.59,48.59,55289.0,47.5355,47.5452,47.4964,47.4964,55289.0
2020-10-07 15:00:00,48.59,48.64,48.57,48.63,65260.0,47.4964,47.5452,47.4768,47.5355,65260.0
2020-10-07 15:05:00,48.63,48.67,48.61,48.65,95679.0,47.5355,47.5746,47.5159,47.555,95679.0
2020-10-07 15:10:00,48.65,48.68,48.64,48.65,66969.0,47.555,47.5843,47.5452,47.555,66969.0
2020-10-07 15:15:00,48.65,48.67,48.58,48.58,112076.0,47.555,47.5746,47.4866,47.4866,112076.0
2020-10-07 15:20:00,48.57,48.59,48.5,48.54,193080.0,47.4768,47.4964,47.4084,47.4475,193080.0
2020-10-07 15:25:00,48.54,48.55,48.44,48.44,153021.0,47.4475,47.4573,47.3497,47.3497,153021.0
2020-10-07 15:30:00,48.44,48.48,48.36,48.38,159284.0,47.3497,47.3888,47.2715,47.2911,159284.0
2020-10-07 15:35:00,48.38,48.41,48.36,48.4,102898.0,47.2911,47.3204,47.2715,47.3106,102898.0
2020-10-07 15:40:00,48.39,48.45,48.38,48.41,113533.0,47.3009,47.3595,47.2911,47.3204,113533.0
2020-10-07 15:45:00,48.42,48.43,48.36,48.41,218622.0,47.3302,47.34,47.2715,47.3204,218622.0
2020-10-07 15:50:00,48.41,48.5,48.33,48.49,369230.0,47.3204,47.4084,47.2422,47.3986,369230.0
2020-10-07 15:55:00,48.48,48.49,48.38,48.39,638058.0,47.3888,47.3986,47.2911,47.3009,638058.0
2020-10-08 09:30:00,48.99,49.03,48.22,48.84,915205.0,47.8874,47.9265,47.1347,47.7407,915205.0
2020-10-08 09:35:00,48.84,48.94,48.67,48.68,252569.0,47.7407,47.8385,47.5746,47.5843,252569.0
2020-10-08 09:40:00,48.68,48.85,48.61,48.79,395572.0,47.5843,47.7505,47.5159,47.6919,395572.0
2020-10-08 09:45:00,48.79,48.88,48.62,48.82,249149.0,47.6919,47.7798,47.5257,47.7212,249149.0
2020-10-08 09:50:00,48.83,48.93,48.8,48.83,171443.0,47.731,47.8287,47.7016,47.731,171443.0
2020-10-08 09:55:00,48.82,48.82,48.58,48.66,193086.0,47.7212,47.7212,47.4866,47.5648,193086.0
2020-10-08 10:00:00,48.67,48.96,48.67,48.8,289334.0,47.5746,47.858,47.5746,47.7016,289334.0
2020-10-08 10:05:00,48.8,48.96,48.79,48.9,131946.0,47.7016,47.858,47.6919,47.7994,131946.0
2020-10-08 10:10:00,48.91,49.05,48.87,48.98,218721.0,47.8092,47.946,47.7701,47.8776,218721.0
2020-10-08 10:15:00,48.98,49.03,48.91,48.94,131324.0,47.8776,47.9265,47.8092,47.8385,131324.0
2020-10-08 10:20:00,48.94,48.98,48.86,48.97,107625.0,47.8385,47.8776,47.7603,47.8678,107625.0
2020-10-08 10:25:00,48.96,48.97,48.82,48.91,101733.0,47.858,47.8678,47.7212,47.8092,101733.0
2020-10-08 10:30:00,48.91,48.97,48.86,48.95,77819.0,47.8092,47.8678,47.7603,47.8483,77819.0
2020-10-08 10:35:00,48.96,49.04,48.95,49.02,139758.0,47.858,47.9362,47.8483,47.9167,139758.0
2020-10-08 10:40:00,49.02,49.03,48.96,49.0,156340.0,47.9167,47.9265,47.858,47.8971,156340.0
2020-10-08 10:45:00,49.0,49.07,48.99,49.07,140507.0,47.8971,47.9656,47.8874,47.9656,140507.0
2020-10-08 10:50:00,49.06,49.17,49.06,49.14,221071.0,47.9558,48.0633,47.9558,48.034,221071.0
2020-10-08 10:55:00,49.14,49.37,49.14,49.35,267961.0,48.034,48.2588,48.034,48.2393,267961.0
2020-10-08 11:00:00,49.33,49.41,49.29,49.37,206277.0,48.2197,48.2979,48.1806,48.2588,206277.0
2020-10-08 11:05:00,49.37,49.45,49.36,49.41,169782.0,48.2588,48.337,48.249,48.2979,169782.0
2020-10-08 11:10:00,49.42,49.49,49.42,49.48,135125.0,48.3077,48.3761,48.3077,48.3663,135125.0
2020-10-08 11:15:00,49.48,49.5,49.43,49.43,102371.0,48.3663,48.3859,48.3175,48.3175,102371.0
2020-10-08 11:20:00,49.43,49.47,49.31,49.39,135309.0,48.3175,48.3566,48.2002,48.2784,135309.0
2020-10-08 11:25:00,49.39,49.39,49.26,49.28,90474.0,48.2784,48.2784,48.1513,48.1708,90474.0
2020-10-08 11:30:00,49.27,49.29,49.16,49.21,162528.0,48.1611,48.1806,48.0535,48.1024,162528.0
2020-10-08 11:35:00,49.22,49.7,49.2,49.66,467653.0,48.1122,48.5814,48.0926,48.5423,467653.0
2020-10-08 11:40:00,49.66,49.84,49.64,49.77,263239.0,48.5423,48.7182,48.5227,48.6498,263239.0
2020-10-08 11:45:00,49.78,49.87,49.75,49.81,244770.0,48.6596,48.7476,48.6303,48.6889,244770.0
2020-10-08 11:50:00,49.82,49.82,49.7,49.74,249360.0,48.6987,48.6987,48.5814,48.6205,249360.0
2020-10-08 11:55:00,49.74,49.82,49.72,49.75,193991.0,48.6205,48.6987,48.6009,48.6303,193991.0
2020-10-08 12:00:00,49.74,49.82,49.74,49.79,118872.0,48.6205,48.6987,48.6205,48.6694,118872.0
2020-10-08 12:05:00,49.79,50.0,49.76,49.96,306633.0,48.6694,48.8746,48.64,48.8355,306633.0
2020-10-08 12:10:00,49.97,49.99,49.87,49.91,193695.0,48.8453,48.8649,48.7476,48.7867,193695.0
2020-10-08 12:15:00,49.9,49.91,49.76,49.89,205442.0,48.7769,48.7867,48.64,48.7671,205442.0
2020-10-08 12:20:00,49.89,49.94,49.79,49.85,124778.0,48.7671,48.816,48.6694,48.728,124778.0
2020-10-08 12:25:00,49.84,49.85,49.68,49.71,143666.0,48.7182,48.728,48.5618,48.5912,143666.0
2020-10-08 12:30:00,49.71,49.82,49.7,49.73,84724.0,48.5912,48.6987,48.5814,48.6107,84724.0
2020-10-08 12:35:00,49.73,49.81,49.73,49.79,64484.0,48.6107,48.6889,48.6107,48.6694,64484.0
2020-10-08 12:40:00,49.78,49.82,49.74,49.8,99238.0,48.6596,48.6987,48.6205,48.6791,99238.0
2020-10-08 12:45:00,49.81,49.86,49.78,49.8,76375.0,48.6889,48.7378,48.6596,48.6791,76375.0
2020-10-08 12:50:00,49.8,49.81,49.76,49.78,56410.0,48.6791,48.6889,48.64,48.6596,56410.0
2020-10-08 12:55:00,49.78,49.78,49.69,49.7,62745.0,48.6596,48.6596,48.5716,48.5814,62745.0
2020-10-08 13:00:00,49.71,49.76,49.6,49.62,83288.0,48.5912,48.64,48.4836,48.5032,83288.0
2020-10-08 13:05:00,49.62,49.67,49.61,49.63,81659.0,48.5032,48.5521,48.4934,48.513,81659.0
2020-10-08 13:10:00,49.63,49.7,49.63,49.68,56730.0,48.513,48.5814,48.513,48.5618,56730.0
2020-10-08 13:15:00,49.67,49.69,49.63,49.65,83999.0,48.5521,48.5716,48.513,48.5325,83999.0
2020-10-08 13:20:00,49.65,49.77,49.64,49.71,59674.0,48.5325,48.6498,48.5227,48.5912,59674.0
2020-10-08 13:25:00,49.7,49.8,49.67,49.78,92584.0,48.5814,48.6791,48.5521,48.6596,92584.0
2020-10-08 13:30:00,49.77,49.81,49.7,49.79,88991.0,48.6498,48.6889,48.5814,48.6694,88991.0
2020-10-08 13:35:00,49.79,49.88,49.78,49.82,110486.0,48.6694,48.7573,48.6596,48.6987,110486.0
2020-10-08 13:40:00,49.82,49.85,49.68,49.71,138426.0,48.6987,48.728,48.5618,48.5912,138426.0
2020-10-08 13:45:00,49.71,49.71,49.65,49.68,58537.0,48.5912,48.5912,48.5325,48.5618,58537.0
2020-10-08 13:50:00,49.68,49.71,49.64,49.64,67076.0,48.5618,48.5912,48.5227,48.5227,67076.0
2020-10-08 13:55:00,49.64,49.64,49.53,49.54,90766.0,48.5227,48.5227,48.4152,48.425,90766.0
2020-10-08 14:00:00,49.54,49.61,49.52,49.59,71208.0,48.425,48.4934,48.4054,48.4739,71208.0
2020-10-08 14:05:00,49.59,49.69,49.59,49.68,63113.0,48.4739,48.5716,48.4739,48.5618,63113.0
2020-10-08 14:10:00,49.69,49.7,49.65,49.69,48387.0,48.5716,48.5814,48.5325,48.5716,48387.0
2020-10-08 14:15:00,49.68,49.76,49.67,49.69,68823.0,48.5618,48.64,48.5521,48.5716,68823.0
2020-10-08 14:20:00,49.68,49.81,49.66,49.81,83540.0,48.5618,48.6889,48.5423,48.6889,83540.0
2020-10-08 14:25:00,49.82,49.85,49.81,49.83,75468.0,48.6987,48.728,48.6889,48.7085,75468.0
2020-10-08 14:30:00,49.84,49.86,49.79,49.8,74932.0,48.7182,48.7378,48.6694,48.6791,74932.0
2020-10-08 14:35:00,49.8,49.85,49.75,49.84,87640.0,48.6791,48.728,48.6303,48.7182,87640.0
2020-10-08 14:40:00,49.84,49.85,49.79,49.81,44673.0,48.7182,48.728,48.6694,48.6889,44673.0
2020-10-08 14:45:00,49.81,49.86,49.8,49.84,36572.0,48.6889,48.7378,48.6791,48.7182,36572.0
2020-10-08 14:50:00,49.84,49.85,49.72,49.75,60383.0,48.7182,48.728,48.6009,48.6303,60383.0
2020-10-08 14:55:00,49.75,49.79,49.72,49.77,127572.0,48.6303,48.6694,48.6009,48.6498,127572.0
2020-10-08 15:00:00,49.76,49.78,49.67,49.73,107161.0,48.64,48.6596,48.5521,48.6107,107161.0
2020-10-08 15:05:00,49.73,49.81,49.73,49.75,69695.0,48.6107,48.6889,48.6107,48.6303,69695.0
2020-10-08 15:10:00,49.74,49.83,49.73,49.82,74973.0,48.6205,48.7085,48.6107,48.6987,74973.0
2020-10-08 15:15:00,49.81,49.83,49.73,49.77,77923.0,48.6889,48.7085,48.6107,48.6498,77923.0
2020-10-08 15:20:00,49.77,49.84,49.75,49.79,104371.0,48.6498,48.7182,48.6303,48.6694,104371.0
2020-10-08 15:25:00,49.79,49.84,49.76,49.78,106079.0,48.6694,48.7182,48.64,48.6596,106079.0
2020-10-08 15:30:00,49.79,49.82,49.75,49.75,110510.0,48.6694,48.6987,48.6303,48.6303,110510.0
2020-10-08 15:35:00,49.75,49.79,49.72,49.76,103601.0,48.6303,48.6694,48.6009,48.64,103601.0
2020-10-08 15:40:00,49.75,49.75,49.7,49.71,98637.0,48.6303,48.6303,48.5814,48.5912,98637.0
2020-10-08 15:45:00,49.7,49.73,49.68,49.69,135530.0,48.5814,48.6107,48.5618,48.5716,135530.0
2020-10-08 15:50:00,49.7,49.79,49.67,49.78,357967.0,48.5814,48.6694,48.5521,48.6596,357967.0
2020-10-08 15:55:00,49.77,49.92,49.77,49.91,741312.0,48.6498,48.7964,48.6498,48.7867,741312.0
2020-10-09 09:30:00,50.24,50.6,50.2,50.35,713085.0,49.1092,49.4611,49.0701,49.2168,713085.0
2020-10-09 09:35:00,50.36,50.39,50.1,50.2,322508.0,49.2265,49.2559,48.9724,49.0701,322508.0
2020-10-09 09:40:00,50.21,50.38,50.18,50.36,262994.0,49.0799,49.2461,49.0506,49.2265,262994.0
2020-10-09 09:45:00,50.35,50.37,50.02,50.08,244527.0,49.2168,49.2363,48.8942,48.9528,244527.0
2020-10-09 09:50:00,50.08,50.1,49.75,49.81,349477.0,48.9528,48.9724,48.6303,48.6889,349477.0
2020-10-09 09:55:00,49.83,49.91,49.68,49.78,256458.0,48.7085,48.7867,48.5618,48.6596,256458.0
2020-10-09 10:00:00,49.78,49.82,49.64,49.76,205494.0,48.6596,48.6987,48.5227,48.64,205494.0
2020-10-09 10:05:00,49.76,49.79,49.55,49.55,275588.0,48.64,48.6694,48.4348,48.4348,275588.0
2020-10-09 10:10:00,49.55,49.57,49.46,49.46,271129.0,48.4348,48.4543,48.3468,48.3468,271129.0
2020-10-09 10:15:00,49.47,49.58,49.44,49.57,171634.0,48.3566,48.4641,48.3272,48.4543,171634.0
2020-10-09 10:20:00,49.57,49.66,49.37,49.42,224640.0,48.4543,48.5423,48.2588,48.3077,224640.0
2020-10-09 10:25:00,49.41,49.48,49.31,49.41,295907.0,48.2979,48.3663,48.2002,48.2979,295907.0
2020-10-09 10:30:00,49.4,49.48,49.39,49.48,111788.0,48.2881,48.3663,48.2784,48.3663,111788.0
2020-10-09 10:35:00,49.48,49.48,49.4,49.4,103013.0,48.3663,48.3663,48.2881,48.2881,103013.0
2020-10-09 10:40:00,49.41,49.45,49.34,49.41,120955.0,48.2979,48.337,48.2295,48.2979,120955.0
2020-10-09 10:45:00,49.41,49.51,49.39,49.45,133682.0,48.2979,48.3957,48.2784,48.337,133682.0
2020-10-09 10:50:00,49.44,49.53,49.41,49.44,95331.0,48.3272,48.4152,48.2979,48.3272,95331.0
2020-10-09 10:55:00,49.44,49.48,49.32,49.39,159153.0,48.3272,48.3663,48.2099,48.2784,159153.0
2020-10-09 11:00:00,49.39,49.59,49.39,49.59,98549.0,48.2784,48.4739,48.2784,48.4739,98549.0
2020-10-09 11:05:00,49.58,49.62,49.53,49.61,112197.0,48.4641,48.5032,48.4152,48.4934,112197.0
2020-10-09 11:10:00,49.6,49.65,49.55,49.59,75414.0,48.4836,48.5325,48.4348,48.4739,75414.0
2020-10-09 11:15:00,49.59,49.77,49.57,49.69,175040.0,48.4739,48.6498,48.4543,48.5716,175040.0
2020-10-09 11:20:00,49.69,49.76,49.56,49.62,94425.0,48.5716,48.64,48.4445,48.5032,94425.0
2020-10-09 11:25:00,49.62,49.68,49.58,49.58,102744.0,48.5032,48.5618,48.4641,48.4641,102744.0
2020-10-09 11:30:00,49.58,49.66,49.53,49.65,85245.0,48.4641,48.5423,48.4152,48.5325,85245.0
2020-10-09 11:35:00,49.66,49.68,49.51,49.53,124123.0,48.5423,48.5618,48.3957,48.4152,124123.0
2020-10-09 11:40:00,49.52,49.61,49.47,49.5,160035.0,48.4054,48.4934,48.3566,48.3859,160035.0
2020-10-09 11:45:00,49.5,49.72,49.49,49.72,215788.0,48.3859,48.6009,48.3761,48.6009,215788.0
2020-10-09 11:50:00,49.72,49.76,49.58,49.7,124473.0,48.6009,48.64,48.4641,48.5814,124473.0
2020-10-09 11:55:00,49.7,49.85,49.68,49.84,221018.0,48.5814,48.728,48.5618,48.7182,221018.0
2020-10-09 12:00:00,49.85,49.99,49.83,49.92,164358.0,48.728,48.8649,48.7085,48.7964,164358.0
2020-10-09 12:05:00,49.92,49.92,49.77,49.8,100933.0,48.7964,48.7964,48.6498,48.6791,100933.0
2020-10-09 12:10:00,49.8,49.84,49.76,49.79,96020.0,48.6791,48.7182,48.64,48.6694,96020.0
2020-10-09 12:15:00,49.79,49.82,49.76,49.8,128179.0,48.6694,48.6987,48.64,48.6791,128179.0
2020-10-09 12:20:00,49.8,49.88,49.79,49.87,80199.0,48.6791,48.7573,48.6694,48.7476,80199.0
2020-10-09 12:25:00,49.88,49.88,49.71,49.75,269505.0,48.7573,48.7573,48.5912,48.6303,269505.0
2020-10-09 12:30:00,49.75,49.86,49.74,49.86,82813.0,48.6303,48.7378,48.6205,48.7378,82813.0
2020-10-09 12:35:00,49.86,49.92,49.84,49.87,126522.0,48.7378,48.7964,48.7182,48.7476,126522.0
2020-10-09 12:40:00,49.87,49.93,49.83,49.93,161080.0,48.7476,48.8062,48.7085,48.8062,161080.0
2020-10-09 12:45:00,49.92,49.98,49.88,49.98,123473.0,48.7964,48.8551,48.7573,48.8551,123473.0
2020-10-09 12:50:00,49.98,49.99,49.94,49.94,162651.0,48.8551,48.8649,48.816,48.816,162651.0
2020-10-09 12:55:00,49.95,50.02,49.84,49.85,159344.0,48.8258,48.8942,48.7182,48.728,159344.0
2020-10-09 13:00:00,49.86,49.94,49.86,49.89,136060.0,48.7378,48.816,48.7378,48.7671,136060.0
2020-10-09 13:05:00,49.89,49.93,49.88,49.91,78043.0,48.7671,48.8062,48.7573,48.7867,78043.0
2020-10-09 13:10:00,49.91,49.93,49.89,49.91,48451.0,48.7867,48.8062,48.7671,48.7867,48451.0
2020-10-09 13:15:00,49.91,49.98,49.91,49.96,59037.0,48.7867,48.8551,48.7867,48.8355,59037.0
2020-10-09 13:20:00,49.96,50.04,49.96,50.01,98913.0,48.8355,48.9137,48.8355,48.8844,98913.0
2020-10-09 13:25:00,50.01,50.06,49.98,50.01,135508.0,48.8844,48.9333,48.8551,48.8844,135508.0
2020-10-09 13:30:00,50.01,50.04,49.99,50.01,59298.0,48.8844,48.9137,48.8649,48.8844,59298.0
2020-10-09 13:35:00,50.0,50.02,49.91,50.01,90775.0,48.8746,48.8942,48.7867,48.8844,90775.0
2020-10-09 13:40:00,50.01,50.05,49.99,50.02,90688.0,48.8844,48.9235,48.8649,48.8942,90688.0
2020-10-09 13:45:00,50.01,50.03,49.97,50.0,46274.0,48.8844,48.904,48.8453,48.8746,46274.0
2020-10-09 13:50:00,49.99,50.05,49.96,50.04,97583.0,48.8649,48.9235,48.8355,48.9137,97583.0
2020-10-09 13:55:00,50.04,50.07,50.0,50.07,54491.0,48.9137,48.9431,48.8746,48.9431,54491.0
2020-10-09 14:00:00,50.07,50.13,50.07,50.11,83418.0,48.9431,49.0017,48.9431,48.9822,83418.0
2020-10-09 14:05:00,50.11,50.11,50.04,50.05,75295.0,48.9822,48.9822,48.9137,48.9235,75295.0
2020-10-09 14:10:00,50.07,50.08,50.01,50.07,57841.0,48.9431,48.9528,48.8844,48.9431,57841.0
2020-10-09 14:15:00,50.07,50.08,50.05,50.05,53352.0,48.9431,48.9528,48.9235,48.9235,53352.0
2020-10-09 14:20:00,50.05,50.05,49.9,49.91,113826.0,48.9235,48.9235,48.7769,48.7867,113826.0
2020-10-09 14:25:00,49.92,49.92,49.87,49.89,90880.0,48.7964,48.7964,48.7476,48.7671,90880.0
2020-10-09 14:30:00,49.89,49.96,49.89,49.89,70464.0,48.7671,48.8355,48.7671,48.7671,70464.0
2020-10-09 14:35:00,49.89,49.93,49.82,49.89,113121.0,48.7671,48.8062,48.6987,48.7671,113121.0
2020-10-09 14:40:00,49.88,49.93,49.83,49.93,73162.0,48.7573,48.8062,48.7085,48.8062,73162.0
2020-10-09 14:45:00,49.93,49.94,49.86,49.89,54726.0,48.8062,48.816,48.7378,48.7671,54726.0
2020-10-09 14:50:00,49.9,49.9,49.8,49.82,72958.0,48.7769,48.7769,48.6791,48.6987,72958.0
2020-10-09 14:55:00,49.83,49.88,49.8,49.87,74151.0,48.7085,48.7573,48.6791,48.7476,74151.0
2020-10-09 15:00:00,49.86,49.9,49.82,49.87,64525.0,48.7378,48.7769,48.6987,48.7476,64525.0
2020-10-09 15:05:00,49.87,49.88,49.82,49.86,48911.0,48.7476,48.7573,48.6987,48.7378,48911.0
2020-10-09 15:10:00,49.87,49.94,49.85,49.91,62677.0,48.7476,48.816,48.728,48.7867,62677.0
2020-10-09 15:15:00,49.9,49.92,49.86,49.87,68677.0,48.7769,48.7964,48.7378,48.7476,68677.0
2020-10-09 15:20:00,49.88,49.97,49.87,49.91,78918.0,48.7573,48.8453,48.7476,48.7867,78918.0
2020-10-09 15:25:00,49.9,49.97,49.89,49.94,60794.0,48.7769,48.8453,48.7671,48.816,60794.0
2020-10-09 15:30:00,49.95,49.96,49.86,49.87,74548.0,48.8258,48.8355,48.7378,48.7476,74548.0
2020-10-09 15:35:00,49.88,49.9,49.85,49.89,57474.0,48.7573,48.7769,48.728,48.7671,57474.0
2020-10-09 15:40:00,49.89,49.9,49.87,49.89,93411.0,48.7671,48.7769,48.7476,48.7671,93411.0
2020-10-09 15:45:00,49.89,49.95,49.85,49.85,157998.0,48.7671,48.8258,48.728,48.728,157998.0
2020-10-09 15:50:00,49.86,49.95,49.85,49.9,277227.0,48.7378,48.8258,48.728,48.7769,277227.0
2020-10-09 15:55:00,49.9,49.91,49.82,49.89,428920.0,48.7769,48.7867,48.6987,48.7671,428920.0
2020-10-12 09:30:00,50.57,50.58,50.25,50.52,576400.0,49.4318,49.4416,49.119,49.3829,576400.0
2020-10-12 09:35:00,50.52,50.54,50.2,50.21,379169.0,49.3829,49.4025,49.0701,49.0799,379169.0
2020-10-12 09:40:00,50.21,50.32,50.08,50.29,318059.0,49.0799,49.1874,48.9528,49.1581,318059.0
2020-10-12 09:45:00,50.29,50.44,50.25,50.42,292283.0,49.1581,49.3047,49.119,49.2852,292283.0
2020-10-12 09:50:00,50.43,50.47,50.3,50.38,150328.0,49.2949,49.334,49.1679,49.2461,150328.0
2020-10-12 09:55:00,50.39,50.52,50.37,50.45,285915.0,49.2559,49.3829,49.2363,49.3145,285915.0
2020-10-12 10:00:00,50.44,50.49,50.35,50.37,176982.0,49.3047,49.3536,49.2168,49.2363,176982.0
2020-10-12 10:05:00,50.35,50.36,50.22,50.26,153872.0,49.2168,49.2265,49.0897,49.1288,153872.0
2020-10-12 10:10:00,50.26,50.31,50.2,50.3,112691.0,49.1288,49.1777,49.0701,49.1679,112691.0
2020-10-12 10:15:00,50.3,50.45,50.3,50.38,206269.0,49.1679,49.3145,49.1679,49.2461,206269.0
2020-10-12 10:20:00,50.38,50.39,50.28,50.31,199745.0,49.2461,49.2559,49.1483,49.1777,199745.0
2020-10-12 10:25:00,50.32,50.34,50.27,50.33,82412.0,49.1874,49.207,49.1386,49.1972,82412.0
2020-10-12 10:30:00,50.34,50.35,50.16,50.2,201758.0,49.207,49.2168,49.031,49.0701,201758.0
2020-10-12 10:35:00,50.2,50.27,50.2,50.23,71437.0,49.0701,49.1386,49.0701,49.0995,71437.0
2020-10-12 10:40:00,50.23,50.26,50.2,50.23,73489.0,49.0995,49.1288,49.0701,49.0995,73489.0
2020-10-12 10:45:00,50.24,50.29,50.2,50.26,67835.0,49.1092,49.1581,49.0701,49.1288,67835.0
2020-10-12 10:50:00,50.26,50.39,50.25,50.38,79663.0,49.1288,49.2559,49.119,49.2461,79663.0
2020-10-12 10:55:00,50.38,50.43,50.3,50.34,95321.0,49.2461,49.2949,49.1679,49.207,95321.0
2020-10-12 11:00:00,50.34,50.39,50.29,50.37,81823.0,49.207,49.2559,49.1581,49.2363,81823.0
2020-10-12 11:05:00,50.37,50.49,50.36,50.46,148657.0,49.2363,49.3536,49.2265,49.3243,148657.0
2020-10-12 11:10:00,50.45,50.55,50.44,50.53,191262.0,49.3145,49.4122,49.3047,49.3927,191262.0
2020-10-12 11:15:00,50.53,50.54,50.42,50.45,174720.0,49.3927,49.4025,49.2852,49.3145,174720.0
2020-10-12 11:20:00,50.46,50.51,50.46,50.5,83842.0,49.3243,49.3731,49.3243,49.3634,83842.0
2020-10-12 11:25:00,50.49,50.54,50.46,50.47,100627.0,49.3536,49.4025,49.3243,49.334,100627.0
2020-10-12 11:30:00,50.47,50.48,50.4,50.42,108129.0,49.334,49.3438,49.2656,49.2852,108129.0
2020-10-12 11:35:00,50.41,50.42,50.29,50.32,101990.0,49.2754,49.2852,49.1581,49.1874,101990.0
2020-10-12 11:40:00,50.32,50.4,50.31,50.4,106389.0,49.1874,49.2656,49.1777,49.2656,106389.0
2020-10-12 11:45:00,50.4,50.45,50.34,50.35,96745.0,49.2656,49.3145,49.207,49.2168,96745.0
2020-10-12 11:50:00,50.35,50.39,50.23,50.3,226958.0,49.2168,49.2559,49.0995,49.1679,226958.0
2020-10-12 11:55:00,50.29,50.29,50.19,50.22,125289.0,49.1581,49.1581,49.0604,49.0897,125289.0
2020-10-12 12:00:00,50.22,50.27,50.16,50.22,118185.0,49.0897,49.1386,49.031,49.0897,118185.0
2020-10-12 12:05:00,50.22,50.31,50.2,50.29,75614.0,49.0897,49.1777,49.0701,49.1581,75614.0
2020-10-12 12:10:00,50.28,50.33,50.25,50.31,69346.0,49.1483,49.1972,49.119,49.1777,69346.0
2020-10-12 12:15:00,50.31,50.34,50.26,50.32,47021.0,49.1777,49.207,49.1288,49.1874,47021.0
2020-10-12 12:20:00,50.32,50.35,50.3,50.34,60597.0,49.1874,49.2168,49.1679,49.207,60597.0
2020-10-12 12:25:00,50.35,50.43,50.33,50.39,118901.0,49.2168,49.2949,49.1972,49.2559,118901.0
2020-10-12 12:30:00,50.39,50.44,50.37,50.42,52611.0,49.2559,49.3047,49.2363,49.2852,52611.0
2020-10-12 12:35:00,50.43,50.45,50.4,50.45,52291.0,49.2949,49.3145,49.2656,49.3145,52291.0
2020-10-12 12:40:00,50.45,50.56,50.45,50.55,180736.0,49.3145,49.422,49.3145,49.4122,180736.0
2020-10-12 12:45:00,50.55,50.59,50.54,50.59,126900.0,49.4122,49.4513,49.4025,49.4513,126900.0
2020-10-12 12:50:00,50.59,50.59,50.46,50.5,102859.0,49.4513,49.4513,49.3243,49.3634,102859.0
2020-10-12 12:55:00,50.51,50.51,50.41,50.44,49062.0,49.3731,49.3731,49.2754,49.3047,49062.0
2020-10-12 13:00:00,50.43,50.46,50.4,50.43,38730.0,49.2949,49.3243,49.2656,49.2949,38730.0
2020-10-12 13:05:00,50.43,50.46,50.38,50.43,81420.0,49.2949,49.3243,49.2461,49.2949,81420.0
2020-10-12 13:10:00,50.43,50.47,50.4,50.44,41199.0,49.2949,49.334,49.2656,49.3047,41199.0
2020-10-12 13:15:00,50.44,50.57,50.44,50.55,101811.0,49.3047,49.4318,49.3047,49.4122,101811.0
2020-10-12 13:20:00,50.55,50.56,50.52,50.56,83595.0,49.4122,49.422,49.3829,49.422,83595.0
2020-10-12 13:25:00,50.56,50.59,50.54,50.58,118829.0,49.422,49.4513,49.4025,49.4416,118829.0
2020-10-12 13:30:00,50.58,50.67,50.58,50.66,173235.0,49.4416,49.5295,49.4416,49.5198,173235.0
2020-10-12 13:35:00,50.66,50.67,50.58,50.64,78918.0,49.5198,49.5295,49.4416,49.5002,78918.0
2020-10-12 13:40:00,50.64,50.68,50.6,50.63,86443.0,49.5002,49.5393,49.4611,49.4904,86443.0
2020-10-12 13:45:00,50.64,50.66,50.58,50.61,74557.0,49.5002,49.5198,49.4416,49.4709,74557.0
2020-10-12 13:50:00,50.61,50.62,50.54,50.57,69445.0,49.4709,49.4807,49.4025,49.4318,69445.0
2020-10-12 13:55:00,50.57,50.58,50.51,50.52,53591.0,49.4318,49.4416,49.3731,49.3829,53591.0
2020-10-12 14:00:00,50.52,50.64,50.5,50.58,75380.0,49.3829,49.5002,49.3634,49.4416,75380.0
2020-10-12 14:05:00,50.59,50.68,50.58,50.67,125913.0,49.4513,49.5393,49.4416,49.5295,125913.0
2020-10-12 14:10:00,50.67,50.74,50.66,50.69,125772.0,49.5295,49.598,49.5198,49.5491,125772.0
2020-10-12 14:15:00,50.68,50.73,50.66,50.68,48105.0,49.5393,49.5882,49.5198,49.5393,48105.0
2020-10-12 14:20:00,50.68,50.73,50.63,50.71,115477.0,49.5393,49.5882,49.4904,49.5686,115477.0
2020-10-12 14:25:00,50.72,50.76,50.71,50.76,89753.0,49.5784,49.6175,49.5686,49.6175,89753.0
2020-10-12 14:30:00,50.76,50.79,50.73,50.77,67205.0,49.6175,49.6468,49.5882,49.6273,67205.0
2020-10-12 14:35:00,50.77,50.79,50.69,50.74,80432.0,49.6273,49.6468,49.5491,49.598,80432.0
2020-10-12 14:40:00,50.74,50.8,50.71,50.79,90392.0,49.598,49.6566,49.5686,49.6468,90392.0
2020-10-12 14:45:00,50.79,50.84,50.77,50.82,115088.0,49.6468,49.6957,49.6273,49.6762,115088.0
2020-10-12 14:50:00,50.81,50.83,50.74,50.75,55895.0,49.6664,49.6859,49.598,49.6077,55895.0
2020-10-12 14:55:00,50.75,50.76,50.7,50.73,70566.0,49.6077,49.6175,49.5589,49.5882,70566.0
2020-10-12 15:00:00,50.73,50.77,50.67,50.7,98751.0,49.5882,49.6273,49.5295,49.5589,98751.0
2020-10-12 15:05:00,50.7,50.75,50.68,50.74,146473.0,49.5589,49.6077,49.5393,49.598,146473.0
2020-10-12 15:10:00,50.74,50.8,50.67,50.69,225472.0,49.598,49.6566,49.5295,49.5491,225472.0
2020-10-12 15:15:00,50.69,50.76,50.67,50.69,108943.0,49.5491,49.6175,49.5295,49.5491,108943.0
2020-10-12 15:20:00,50.69,50.71,50.63,50.68,129312.0,49.5491,49.5686,49.4904,49.5393,129312.0
2020-10-12 15:25:00,50.68,50.7,50.65,50.68,75329.0,49.5393,49.5589,49.51,49.5393,75329.0
2020-10-12 15:30:00,50.67,50.68,50.57,50.58,119474.0,49.5295,49.5393,49.4318,49.4416,119474.0
2020-10-12 15:35:00,50.59,50.67,50.57,50.65,113364.0,49.4513,49.5295,49.4318,49.51,113364.0
2020-10-12 15:40:00,50.65,50.71,50.64,50.69,131710.0,49.51,49.5686,49.5002,49.5491,131710.0
2020-10-12 15:45:00,50.7,50.73,50.67,50.72,205030.0,49.5589,49.5882,49.5295,49.5784,205030.0
2020-10-12 15:50:00,50.71,50.72,50.62,50.72,302588.0,49.5686,49.5784,49.4807,49.5784,302588.0
2020-10-12 15:55:00,50.71,50.77,50.67,50.69,517896.0,49.5686,49.6273,49.5295,49.5491,517896.0
2020-10-13 09:30:00,51.82,52.72,51.7,52.67,2200673.0,50.6537,51.5334,50.5364,51.4845,2200673.0
2020-10-13 09:35:00,52.66,52.67,51.69,51.89,1166423.0,51.4748,51.4845,50.5266,50.7221,1166423.0
2020-10-13 09:40:00,51.9,52.07,51.69,51.95,857367.0,50.7319,50.898,50.5266,50.7807,857367.0
2020-10-13 09:45:00,51.95,52.34,51.85,52.33,777973.0,50.7807,51.162,50.683,51.1522,777973.0
2020-10-13 09:50:00,52.32,52.43,52.09,52.23,801861.0,51.1424,51.2499,50.9176,51.0544,801861.0
2020-10-13 09:55:00,52.23,52.62,52.18,52.57,697237.0,51.0544,51.4357,51.0056,51.3868,697237.0
2020-10-13 10:00:00,52.56,52.64,52.44,52.46,356219.0,51.377,51.4552,51.2597,51.2793,356219.0
2020-10-13 10:05:00,52.45,52.57,52.34,52.52,439154.0,51.2695,51.3868,51.162,51.3379,439154.0
2020-10-13 10:10:00,52.52,52.53,52.1,52.25,403014.0,51.3379,51.3477,50.9274,51.074,403014.0
2020-10-13 10:15:00,52.26,52.51,52.19,52.49,311640.0,51.0838,51.3281,51.0153,51.3086,311640.0
2020-10-13 10:20:00,52.48,52.57,52.35,52.5,238686.0,51.2988,51.3868,51.1717,51.3184,238686.0
2020-10-13 10:25:00,52.5,52.5,52.37,52.46,179378.0,51.3184,51.3184,51.1913,51.2793,179378.0
2020-10-13 10:30:00,52.45,52.56,52.31,52.35,302779.0,51.2695,51.377,51.1326,51.1717,302779.0
2020-10-13 10:35:00,52.35,52.52,52.33,52.48,216584.0,51.1717,51.3379,51.1522,51.2988,216584.0
2020-10-13 10:40:00,52.48,52.5,52.35,52.47,136930.0,51.2988,51.3184,51.1717,51.289,136930.0
2020-10-13 10:45:00,52.48,52.51,52.39,52.44,208604.0,51.2988,51.3281,51.2108,51.2597,208604.0
2020-10-13 10:50:00,52.43,52.6,52.43,52.56,299126.0,51.2499,51.4161,51.2499,51.377,299126.0
2020-10-13 10:55:00,52.57,52.64,52.53,52.57,294907.0,51.3868,51.4552,51.3477,51.3868,294907.0
2020-10-13 11:00:00,52.57,52.64,52.48,52.56,167974.0,51.3868,51.4552,51.2988,51.377,167974.0
2020-10-13 11:05:00,52.56,52.67,52.48,52.67,160101.0,51.377,51.4845,51.2988,51.4845,160101.0
2020-10-13 11:10:00,52.66,52.71,52.63,52.7,266386.0,51.4748,51.5236,51.4454,51.5139,266386.0
2020-10-13 11:15:00,52.7,52.75,52.55,52.63,256687.0,51.5139,51.5627,51.3672,51.4454,256687.0
2020-10-13 11:20:00,52.63,52.69,52.55,52.58,214802.0,51.4454,51.5041,51.3672,51.3966,214802.0
2020-10-13 11:25:00,52.58,52.6,52.41,52.45,250795.0,51.3966,51.4161,51.2304,51.2695,250795.0
2020-10-13 11:30:00,52.45,52.52,52.39,52.5,185759.0,51.2695,51.3379,51.2108,51.3184,185759.0
2020-10-13 11:35:00,52.51,52.52,52.44,52.49,121821.0,51.3281,51.3379,51.2597,51.3086,121821.0
2020-10-13 11:40:00,52.48,52.49,52.23,52.27,234707.0,51.2988,51.3086,51.0544,51.0935,234707.0
2020-10-13 11:45:00,52.26,52.32,52.24,52.25,119330.0,51.0838,51.1424,51.0642,51.074,119330.0
2020-10-13 11:50:00,52.24,52.28,51.97,52.04,277401.0,51.0642,51.1033,50.8003,50.8687,277401.0
2020-10-13 11:55:00,52.05,52.2,52.02,52.18,153467.0,50.8785,51.0251,50.8492,51.0056,153467.0
2020-10-13 12:00:00,52.18,52.23,52.1,52.23,139592.0,51.0056,51.0544,50.9274,51.0544,139592.0
2020-10-13 12:05:00,52.24,52.26,52.18,52.22,79707.0,51.0642,51.0838,51.0056,51.0447,79707.0
2020-10-13 12:10:00,52.22,52.23,52.08,52.17,111641.0,51.0447,51.0544,50.9078,50.9958,111641.0
2020-10-13 12:15:00,52.17,52.18,52.08,52.12,66614.0,50.9958,51.0056,50.9078,50.9469,66614.0
2020-10-13 12:20:00,52.1,52.23,52.09,52.22,83319.0,50.9274,51.0544,50.9176,51.0447,83319.0
2020-10-13 12:25:00,52.23,52.26,52.18,52.2,93709.0,51.0544,51.0838,51.0056,51.0251,93709.0
2020-10-13 12:30:00,52.21,52.28,52.16,52.22,83253.0,51.0349,51.1033,50.986,51.0447,83253.0
2020-10-13 12:35:00,52.23,52.27,52.13,52.13,142186.0,51.0544,51.0935,50.9567,50.9567,142186.0
2020-10-13 12:40:00,52.13,52.16,51.97,52.06,239992.0,50.9567,50.986,50.8003,50.8883,239992.0
2020-10-13 12:45:00,52.06,52.15,52.03,52.12,76160.0,50.8883,50.9762,50.8589,50.9469,76160.0
2020-10-13 12:50:00,52.12,52.2,52.09,52.13,71866.0,50.9469,51.0251,50.9176,50.9567,71866.0
2020-10-13 12:55:00,52.13,52.19,52.12,52.18,52583.0,50.9567,51.0153,50.9469,51.0056,52583.0
2020-10-13 13:00:00,52.18,52.2,52.09,52.11,74634.0,51.0056,51.0251,50.9176,50.9371,74634.0
2020-10-13 13:05:00,52.1,52.11,51.97,51.98,101928.0,50.9274,50.9371,50.8003,50.8101,101928.0
2020-10-13 13:10:00,51.98,52.06,51.97,51.97,108124.0,50.8101,50.8883,50.8003,50.8003,108124.0
2020-10-13 13:15:00,51.98,52.11,51.96,52.1,140016.0,50.8101,50.9371,50.7905,50.9274,140016.0
2020-10-13 13:20:00,52.1,52.15,51.91,51.95,143027.0,50.9274,50.9762,50.7416,50.7807,143027.0
2020-10-13 13:25:00,51.94,52.01,51.91,52.0,103463.0,50.771,50.8394,50.7416,50.8296,103463.0
2020-10-13 13:30:00,52.01,52.14,51.96,52.12,114512.0,50.8394,50.9665,50.7905,50.9469,114512.0
2020-10-13 13:35:00,52.12,52.13,52.05,52.08,85773.0,50.9469,50.9567,50.8785,50.9078,85773.0
2020-10-13 13:40:00,52.08,52.14,52.05,52.07,71997.0,50.9078,50.9665,50.8785,50.898,71997.0
2020-10-13 13:45:00,52.07,52.18,52.05,52.16,98100.0,50.898,51.0056,50.8785,50.986,98100.0
2020-10-13 13:50:00,52.16,52.17,52.06,52.09,97459.0,50.986,50.9958,50.8883,50.9176,97459.0
2020-10-13 13:55:00,52.08,52.1,51.94,51.95,158356.0,50.9078,50.9274,50.771,50.7807,158356.0
2020-10-13 14:00:00,51.94,51.99,51.85,51.98,135489.0,50.771,50.8198,50.683,50.8101,135489.0
2020-10-13 14:05:00,51.98,52.02,51.93,51.98,99730.0,50.8101,50.8492,50.7612,50.8101,99730.0
2020-10-13 14:10:00,51.99,52.0,51.93,51.98,95162.0,50.8198,50.8296,50.7612,50.8101,95162.0
2020-10-13 14:15:00,51.97,52.03,51.95,51.96,153189.0,50.8003,50.8589,50.7807,50.7905,153189.0
2020-10-13 14:20:00,51.96,51.96,51.79,51.87,135442.0,50.7905,50.7905,50.6243,50.7025,135442.0
2020-10-13 14:25:00,51.87,51.87,51.72,51.73,137925.0,50.7025,50.7025,50.5559,50.5657,137925.0
2020-10-13 14:30:00,51.73,51.85,51.64,51.82,199334.0,50.5657,50.683,50.4777,50.6537,199334.0
2020-10-13 14:35:00,51.81,51.83,51.73,51.81,114652.0,50.6439,50.6634,50.5657,50.6439,114652.0
2020-10-13 14:40:00,51.82,51.83,51.77,51.82,85373.0,50.6537,50.6634,50.6048,50.6537,85373.0
2020-10-13 14:45:00,51.82,51.84,51.71,51.8,106666.0,50.6537,50.6732,50.5461,50.6341,106666.0
2020-10-13 14:50:00,51.79,51.83,51.78,51.79,93559.0,50.6243,50.6634,50.6146,50.6243,93559.0
2020-10-13 14:55:00,51.8,51.94,51.79,51.9,123260.0,50.6341,50.771,50.6243,50.7319,123260.0
2020-10-13 15:00:00,51.91,52.0,51.89,51.99,116820.0,50.7416,50.8296,50.7221,50.8198,116820.0
2020-10-13 15:05:00,52.0,52.01,51.96,51.97,68553.0,50.8296,50.8394,50.7905,50.8003,68553.0
2020-10-13 15:10:00,51.97,52.09,51.97,52.07,165342.0,50.8003,50.9176,50.8003,50.898,165342.0
2020-10-13 15:15:00,52.07,52.13,52.05,52.12,111339.0,50.898,50.9567,50.8785,50.9469,111339.0
2020-10-13 15:20:00,52.11,52.2,52.08,52.18,128037.0,50.9371,51.0251,50.9078,51.0056,128037.0
2020-10-13 15:25:00,52.18,52.22,52.15,52.19,130780.0,51.0056,51.0447,50.9762,51.0153,130780.0
2020-10-13 15:30:00,52.19,52.23,52.13,52.18,194872.0,51.0153,51.0544,50.9567,51.0056,194872.0
2020-10-13 15:35:00,52.19,52.24,52.1,52.13,224080.0,51.0153,51.0642,50.9274,50.9567,224080.0
2020-10-13 15:40:00,52.14,52.19,52.13,52.14,158462.0,50.9665,51.0153,50.9567,50.9665,158462.0
2020-10-13 15:45:00,52.15,52.17,52.0,52.01,166270.0,50.9762,50.9958,50.8296,50.8394,166270.0
2020-10-13 15:50:00,52.01,52.05,51.9,51.91,372520.0,50.8394,50.8785,50.7319,50.7416,372520.0
2020-10-13 15:55:00,51.92,51.98,51.8,51.85,723591.0,50.7514,50.8101,50.6341,50.683,723591.0
2020-10-14 09:30:00,52.01,52.08,51.72,51.72,671366.0,50.8394,50.9078,50.5559,50.5559,671366.0
2020-10-14 09:35:00,51.73,52.05,51.65,52.03,275365.0,50.5657,50.8785,50.4875,50.8589,275365.0
2020-10-14 09:40:00,52.05,52.24,52.04,52.17,341044.0,50.8785,51.0642,50.8687,50.9958,341044.0
2020-10-14 09:45:00,52.16,52.25,52.01,52.01,200144.0,50.986,51.074,50.8394,50.8394,200144.0
2020-10-14 09:50:00,52.0,52.01,51.81,51.9,245628.0,50.8296,50.8394,50.6439,50.7319,245628.0
2020-10-14 09:55:00,51.89,51.95,51.71,51.89,240144.0,50.7221,50.7807,50.5461,50.7221,240144.0
2020-10-14 10:00:00,51.89,51.92,51.81,51.82,96975.0,50.7221,50.7514,50.6439,50.6537,96975.0
2020-10-14 10:05:00,51.82,51.82,51.64,51.7,179664.0,50.6537,50.6537,50.4777,50.5364,179664.0
2020-10-14 10:10:00,51.7,51.7,51.63,51.64,132587.0,50.5364,50.5364,50.4679,50.4777,132587.0
2020-10-14 10:15:00,51.63,51.68,51.59,51.62,126176.0,50.4679,50.5168,50.4288,50.4582,126176.0
2020-10-14 10:20:00,51.62,51.67,51.61,51.64,82858.0,50.4582,50.507,50.4484,50.4777,82858.0
2020-10-14 10:25:00,51.64,51.65,51.52,51.56,129689.0,50.4777,50.4875,50.3604,50.3995,129689.0
2020-10-14 10:30:00,51.57,51.6,51.54,51.58,80117.0,50.4093,50.4386,50.38,50.4191,80117.0
2020-10-14 10:35:00,51.58,51.68,51.52,51.66,102116.0,50.4191,50.5168,50.3604,50.4973,102116.0
2020-10-14 10:40:00,51.67,51.71,51.61,51.63,84282.0,50.507,50.5461,50.4484,50.4679,84282.0
2020-10-14 10:45:00,51.63,51.69,51.62,51.66,65984.0,50.4679,50.5266,50.4582,50.4973,65984.0
2020-10-14 10:50:00,51.66,51.75,51.63,51.72,112237.0,50.4973,50.5852,50.4679,50.5559,112237.0
2020-10-14 10:55:00,51.72,51.9,51.69,51.9,142624.0,50.5559,50.7319,50.5266,50.7319,142624.0
2020-10-14 11:00:00,51.9,51.93,51.81,51.87,192873.0,50.7319,50.7612,50.6439,50.7025,192873.0
2020-10-14 11:05:00,51.87,51.98,51.83,51.94,189051.0,50.7025,50.8101,50.6634,50.771,189051.0
2020-10-14 11:10:00,51.94,51.95,51.84,51.9,51347.0,50.771,50.7807,50.6732,50.7319,51347.0
2020-10-14 11:15:00,51.9,51.95,51.82,51.94,103661.0,50.7319,50.7807,50.6537,50.771,103661.0
2020-10-14 11:20:00,51.94,51.94,51.84,51.87,96628.0,50.771,50.771,50.6732,50.7025,96628.0
2020-10-14 11:25:00,51.88,51.89,51.78,51.86,110201.0,50.7123,50.7221,50.6146,50.6928,110201.0
2020-10-14 11:30:00,51.85,51.9,51.79,51.79,72244.0,50.683,50.7319,50.6243,50.6243,72244.0
2020-10-14 11:35:00,51.79,51.89,51.79,51.85,114586.0,50.6243,50.7221,50.6243,50.683,114586.0
2020-10-14 11:40:00,51.86,51.95,51.83,51.9,84861.0,50.6928,50.7807,50.6634,50.7319,84861.0
2020-10-14 11:45:00,51.9,51.91,51.67,51.7,163363.0,50.7319,50.7416,50.507,50.5364,163363.0
2020-10-14 11:50:00,51.7,51.72,51.47,51.51,187009.0,50.5364,50.5559,50.3115,50.3506,187009.0
2020-10-14 11:55:00,51.51,51.55,51.35,51.4,217732.0,50.3506,50.3897,50.1942,50.2431,217732.0
2020-10-14 12:00:00,51.39,51.59,51.39,51.56,163177.0,50.2333,50.4288,50.2333,50.3995,163177.0
2020-10-14 12:05:00,51.56,51.64,51.54,51.6,96049.0,50.3995,50.4777,50.38,50.4386,96049.0
2020-10-14 12:10:00,51.58,51.61,51.51,51.55,63443.0,50.4191,50.4484,50.3506,50.3897,63443.0
2020-10-14 12:15:00,51.55,51.6,51.38,51.4,105682.0,50.3897,50.4386,50.2236,50.2431,105682.0
2020-10-14 12:20:00,51.4,51.44,51.36,51.36,155748.0,50.2431,50.2822,50.204,50.204,155748.0
2020-10-14 12:25:00,51.37,51.49,51.36,51.43,113591.0,50.2138,50.3311,50.204,50.2724,113591.0
2020-10-14 12:30:00,51.43,51.54,51.37,51.52,92100.0,50.2724,50.38,50.2138,50.3604,92100.0
2020-10-14 12:35:00,51.53,51.58,51.46,51.58,120158.0,50.3702,50.4191,50.3018,50.4191,120158.0
2020-10-14 12:40:00,51.57,51.61,51.52,51.56,36577.0,50.4093,50.4484,50.3604,50.3995,36577.0
2020-10-14 12:45:00,51.56,51.59,51.52,51.58,56240.0,50.3995,50.4288,50.3604,50.4191,56240.0
2020-10-14 12:50:00,51.57,51.57,51.51,51.56,38425.0,50.4093,50.4093,50.3506,50.3995,38425.0
2020-10-14 12:55:00,51.56,51.63,51.51,51.57,56345.0,50.3995,50.4679,50.3506,50.4093,56345.0
2020-10-14 13:00:00,51.57,51.64,51.54,51.6,49686.0,50.4093,50.4777,50.38,50.4386,49686.0
2020-10-14 13:05:00,51.6,51.61,51.47,51.49,88518.0,50.4386,50.4484,50.3115,50.3311,88518.0
2020-10-14 13:10:00,51.49,51.52,51.46,51.48,44156.0,50.3311,50.3604,50.3018,50.3213,44156.0
2020-10-14 13:15:00,51.48,51.56,51.45,51.51,36060.0,50.3213,50.3995,50.292,50.3506,36060.0
2020-10-14 13:20:00,51.52,51.53,51.44,51.47,42193.0,50.3604,50.3702,50.2822,50.3115,42193.0
2020-10-14 13:25:00,51.47,51.52,51.45,51.48,50147.0,50.3115,50.3604,50.292,50.3213,50147.0
2020-10-14 13:30:00,51.48,51.49,51.38,51.41,78335.0,50.3213,50.3311,50.2236,50.2529,78335.0
2020-10-14 13:35:00,51.41,51.45,51.37,51.41,80180.0,50.2529,50.292,50.2138,50.2529,80180.0
2020-10-14 13:40:00,51.42,51.46,51.39,51.46,36032.0,50.2627,50.3018,50.2333,50.3018,36032.0
2020-10-14 13:45:00,51.46,51.48,51.4,51.47,44185.0,50.3018,50.3213,50.2431,50.3115,44185.0
2020-10-14 13:50:00,51.47,51.55,51.47,51.55,61835.0,50.3115,50.3897,50.3115,50.3897,61835.0
2020-10-14 13:55:00,51.55,51.57,51.5,51.5,47521.0,50.3897,50.4093,50.3409,50.3409,47521.0
2020-10-14 14:00:00,51.5,51.54,51.48,51.52,38503.0,50.3409,50.38,50.3213,50.3604,38503.0
2020-10-14 14:05:00,51.52,51.59,51.5,51.57,76553.0,50.3604,50.4288,50.3409,50.4093,76553.0
2020-10-14 14:10:00,51.58,51.61,51.56,51.6,48297.0,50.4191,50.4484,50.3995,50.4386,48297.0
2020-10-14 14:15:00,51.6,51.6,51.5,51.52,51901.0,50.4386,50.4386,50.3409,50.3604,51901.0
2020-10-14 14:20:00,51.52,51.52,51.47,51.48,57221.0,50.3604,50.3604,50.3115,50.3213,57221.0
2020-10-14 14:25:00,51.47,51.48,51.43,51.48,53035.0,50.3115,50.3213,50.2724,50.3213,53035.0
2020-10-14 14:30:00,51.48,51.53,51.39,51.4,124442.0,50.3213,50.3702,50.2333,50.2431,124442.0
2020-10-14 14:35:00,51.4,51.44,51.37,51.43,80787.0,50.2431,50.2822,50.2138,50.2724,80787.0
2020-10-14 14:40:00,51.43,51.53,51.42,51.48,113089.0,50.2724,50.3702,50.2627,50.3213,113089.0
2020-10-14 14:45:00,51.47,51.57,51.44,51.54,93801.0,50.3115,50.4093,50.2822,50.38,93801.0
2020-10-14 14:50:00,51.54,51.6,51.5,51.57,131796.0,50.38,50.4386,50.3409,50.4093,131796.0
2020-10-14 14:55:00,51.57,51.65,51.57,51.64,86420.0,50.4093,50.4875,50.4093,50.4777,86420.0
2020-10-14 15:00:00,51.65,51.68,51.58,51.65,108200.0,50.4875,50.5168,50.4191,50.4875,108200.0
2020-10-14 15:05:00,51.65,51.69,51.61,51.66,126350.0,50.4875,50.5266,50.4484,50.4973,126350.0
2020-10-14 15:10:00,51.67,51.75,51.67,51.73,134120.0,50.507,50.5852,50.507,50.5657,134120.0
2020-10-14 15:15:00,51.73,51.73,51.65,51.66,98111.0,50.5657,50.5657,50.4875,50.4973,98111.0
2020-10-14 15:20:00,51.66,51.71,51.66,51.67,62353.0,50.4973,50.5461,50.4973,50.507,62353.0
2020-10-14 15:25:00,51.67,51.7,51.61,51.65,88990.0,50.507,50.5364,50.4484,50.4875,88990.0
2020-10-14 15:30:00,51.64,51.76,51.63,51.71,144344.0,50.4777,50.595,50.4679,50.5461,144344.0
2020-10-14 15:35:00,51.72,51.73,51.55,51.56,91052.0,50.5559,50.5657,50.3897,50.3995,91052.0
2020-10-14 15:40:00,51.57,51.7,51.57,51.69,179357.0,50.4093,50.5364,50.4093,50.5266,179357.0
2020-10-14 15:45:00,51.7,51.78,51.67,51.78,260670.0,50.5364,50.6146,50.507,50.6146,260670.0
2020-10-14 15:50:00,51.77,51.86,51.7,51.73,390015.0,50.6048,50.6928,50.5364,50.5657,390015.0
2020-10-14 15:55:00,51.73,51.78,51.61,51.63,763836.0,50.5657,50.6146,50.4484,50.4679,763836.0
2020-10-15 09:30:00,50.77,50.82,50.32,50.71,741868.0,49.6273,49.6762,49.1874,49.5686,741868.0
2020-10-15 09:35:00,50.73,51.15,50.7,50.87,485020.0,49.5882,49.9987,49.5589,49.725,485020.0
2020-10-15 09:40:00,50.85,51.13,50.81,51.04,255977.0,49.7055,49.9792,49.6664,49.8912,255977.0
2020-10-15 09:45:00,51.03,51.2,50.96,51.09,285648.0,49.8814,50.0476,49.813,49.9401,285648.0
2020-10-15 09:50:00,51.11,51.28,51.02,51.1,167769.0,49.9596,50.1258,49.8717,49.9499,167769.0
2020-10-15 09:55:00,51.1,51.3,51.07,51.2,256921.0,49.9499,50.1454,49.9205,50.0476,256921.0
2020-10-15 10:00:00,51.19,51.2,51.02,51.11,131464.0,50.0378,50.0476,49.8717,49.9596,131464.0
2020-10-15 10:05:00,51.11,51.17,50.97,51.1,166845.0,49.9596,50.0183,49.8228,49.9499,166845.0
2020-10-15 10:10:00,51.1,51.29,51.09,51.23,153579.0,49.9499,50.1356,49.9401,50.0769,153579.0
2020-10-15 10:15:00,51.23,51.35,51.19,51.29,115447.0,50.0769,50.1942,50.0378,50.1356,115447.0
2020-10-15 10:20:00,51.28,51.28,51.03,51.04,230256.0,50.1258,50.1258,49.8814,49.8912,230256.0
2020-10-15 10:25:00,51.04,51.05,50.84,50.9,156381.0,49.8912,49.901,49.6957,49.7544,156381.0
2020-10-15 10:30:00,50.89,50.94,50.81,50.94,79372.0,49.7446,49.7935,49.6664,49.7935,79372.0
2020-10-15 10:35:00,50.95,50.98,50.81,50.87,153333.0,49.8032,49.8326,49.6664,49.725,153333.0
2020-10-15 10:40:00,50.87,50.94,50.78,50.94,207396.0,49.725,49.7935,49.6371,49.7935,207396.0
2020-10-15 10:45:00,50.94,51.14,50.9,51.11,178196.0,49.7935,49.989,49.7544,49.9596,178196.0
2020-10-15 10:50:00,51.11,51.21,51.09,51.19,164566.0,49.9596,50.0574,49.9401,50.0378,164566.0
2020-10-15 10:55:00,51.19,51.47,51.17,51.41,206321.0,50.0378,50.3115,50.0183,50.2529,206321.0
2020-10-15 11:00:00,51.41,51.56,51.35,51.55,316439.0,50.2529,50.3995,50.1942,50.3897,316439.0
2020-10-15 11:05:00,51.55,51.75,51.54,51.7,355988.0,50.3897,50.5852,50.38,50.5364,355988.0
2020-10-15 11:10:00,51.69,51.69,51.49,51.51,165305.0,50.5266,50.5266,50.3311,50.3506,165305.0
2020-10-15 11:15:00,51.52,51.65,51.44,51.6,283890.0,50.3604,50.4875,50.2822,50.4386,283890.0
2020-10-15 11:20:00,51.6,51.63,51.49,51.54,106651.0,50.4386,50.4679,50.3311,50.38,106651.0
2020-10-15 11:25:00,51.54,51.61,51.52,51.55,132682.0,50.38,50.4484,50.3604,50.3897,132682.0
2020-10-15 11:30:00,51.55,51.61,51.51,51.54,110152.0,50.3897,50.4484,50.3506,50.38,110152.0
2020-10-15 11:35:00,51.54,51.62,51.51,51.62,89907.0,50.38,50.4582,50.3506,50.4582,89907.0
2020-10-15 11:40:00,51.62,51.63,51.51,51.57,84218.0,50.4582,50.4679,50.3506,50.4093,84218.0
2020-10-15 11:45:00,51.57,51.61,51.52,51.54,87659.0,50.4093,50.4484,50.3604,50.38,87659.0
2020-10-15 11:50:00,51.55,51.68,51.48,51.57,215097.0,50.3897,50.5168,50.3213,50.4093,215097.0
2020-10-15 11:55:00,51.56,51.63,51.51,51.53,89316.0,50.3995,50.4679,50.3506,50.3702,89316.0
2020-10-15 12:00:00,51.53,51.58,51.5,51.51,91562.0,50.3702,50.4191,50.3409,50.3506,91562.0
2020-10-15 12:05:00,51.51,51.59,51.49,51.5,60461.0,50.3506,50.4288,50.3311,50.3409,60461.0
2020-10-15 12:10:00,51.49,51.52,51.43,51.45,83732.0,50.3311,50.3604,50.2724,50.292,83732.0
2020-10-15 12:15:00,51.45,51.49,51.43,51.48,44122.0,50.292,50.3311,50.2724,50.3213,44122.0
2020-10-15 12:20:00,51.48,51.49,51.39,51.4,111421.0,50.3213,50.3311,50.2333,50.2431,111421.0
2020-10-15 12:25:00,51.4,51.44,51.37,51.4,95152.0,50.2431,50.2822,50.2138,50.2431,95152.0
2020-10-15 12:30:00,51.4,51.46,51.37,51.4,98906.0,50.2431,50.3018,50.2138,50.2431,98906.0
2020-10-15 12:35:00,51.4,51.4,51.34,51.37,95912.0,50.2431,50.2431,50.1845,50.2138,95912.0
2020-10-15 12:40:00,51.36,51.42,51.3,51.32,46947.0,50.204,50.2627,50.1454,50.1649,46947.0
2020-10-15 12:45:00,51.31,51.34,51.24,51.3,141144.0,50.1551,50.1845,50.0867,50.1454,141144.0
2020-10-15 12:50:00,51.3,51.39,51.27,51.35,99549.0,50.1454,50.2333,50.116,50.1942,99549.0
2020-10-15 12:55:00,51.36,51.44,51.34,51.39,59522.0,50.204,50.2822,50.1845,50.2333,59522.0
2020-10-15 13:00:00,51.39,51.42,51.34,51.36,38576.0,50.2333,50.2627,50.1845,50.204,38576.0
2020-10-15 13:05:00,51.35,51.38,51.32,51.33,36470.0,50.1942,50.2236,50.1649,50.1747,36470.0
2020-10-15 13:10:00,51.34,51.37,51.31,51.31,56408.0,50.1845,50.2138,50.1551,50.1551,56408.0
2020-10-15 13:15:00,51.31,51.31,51.15,51.21,188545.0,50.1551,50.1551,49.9987,50.0574,188545.0
2020-10-15 13:20:00,51.22,51.23,51.17,51.18,108224.0,50.0672,50.0769,50.0183,50.0281,108224.0
2020-10-15 13:25:00,51.18,51.31,51.17,51.21,81188.0,50.0281,50.1551,50.0183,50.0574,81188.0
2020-10-15 13:30:00,51.2,51.28,51.2,51.24,51307.0,50.0476,50.1258,50.0476,50.0867,51307.0
2020-10-15 13:35:00,51.24,51.35,51.24,51.34,65238.0,50.0867,50.1942,50.0867,50.1845,65238.0
2020-10-15 13:40:00,51.35,51.43,51.28,51.41,138443.0,50.1942,50.2724,50.1258,50.2529,138443.0
2020-10-15 13:45:00,51.42,51.42,51.3,51.32,43083.0,50.2627,50.2627,50.1454,50.1649,43083.0
2020-10-15 13:50:00,51.33,51.34,51.27,51.28,40361.0,50.1747,50.1845,50.116,50.1258,40361.0
2020-10-15 13:55:00,51.28,51.31,51.23,51.25,107075.0,50.1258,50.1551,50.0769,50.0965,107075.0
2020-10-15 14:00:00,51.25,51.29,51.21,51.22,47928.0,50.0965,50.1356,50.0574,50.0672,47928.0
2020-10-15 14:05:00,51.22,51.25,51.19,51.2,78391.0,50.0672,50.0965,50.0378,50.0476,78391.0
2020-10-15 14:10:00,51.19,51.26,51.16,51.23,83207.0,50.0378,50.1063,50.0085,50.0769,83207.0
2020-10-15 14:15:00,51.23,51.24,51.16,51.21,57541.0,50.0769,50.0867,50.0085,50.0574,57541.0
2020-10-15 14:20:00,51.2,51.21,51.13,51.14,49414.0,50.0476,50.0574,49.9792,49.989,49414.0
2020-10-15 14:25:00,51.13,51.26,51.12,51.25,66590.0,49.9792,50.1063,49.9694,50.0965,66590.0
2020-10-15 14:30:00,51.25,51.29,51.22,51.27,34717.0,50.0965,50.1356,50.0672,50.116,34717.0
2020-10-15 14:35:00,51.27,51.27,51.19,51.2,60222.0,50.116,50.116,50.0378,50.0476,60222.0
2020-10-15 14:40:00,51.21,51.41,51.2,51.33,184886.0,50.0574,50.2529,50.0476,50.1747,184886.0
2020-10-15 14:45:00,51.34,51.34,51.21,51.34,111503.0,50.1845,50.1845,50.0574,50.1845,111503.0
2020-10-15 14:50:00,51.33,51.42,51.32,51.34,68346.0,50.1747,50.2627,50.1649,50.1845,68346.0
2020-10-15 14:55:00,51.33,51.45,51.32,51.42,69435.0,50.1747,50.292,50.1649,50.2627,69435.0
2020-10-15 15:00:00,51.42,51.51,51.41,51.46,104119.0,50.2627,50.3506,50.2529,50.3018,104119.0
2020-10-15 15:05:00,51.47,51.49,51.43,51.44,59024.0,50.3115,50.3311,50.2724,50.2822,59024.0
2020-10-15 15:10:00,51.45,51.47,51.41,51.44,40193.0,50.292,50.3115,50.2529,50.2822,40193.0
2020-10-15 15:15:00,51.44,51.59,51.42,51.58,76157.0,50.2822,50.4288,50.2627,50.4191,76157.0
2020-10-15 15:20:00,51.58,51.64,51.55,51.61,81511.0,50.4191,50.4777,50.3897,50.4484,81511.0
2020-10-15 15:25:00,51.61,51.71,51.6,51.69,82387.0,50.4484,50.5461,50.4386,50.5266,82387.0
2020-10-15 15:30:00,51.69,51.79,51.63,51.72,207743.0,50.5266,50.6243,50.4679,50.5559,207743.0
2020-10-15 15:35:00,51.72,51.77,51.69,51.73,119447.0,50.5559,50.6048,50.5266,50.5657,119447.0
2020-10-15 15:40:00,51.72,51.8,51.72,51.77,93634.0,50.5559,50.6341,50.5559,50.6048,93634.0
2020-10-15 15:45:00,51.77,51.82,51.68,51.73,181599.0,50.6048,50.6537,50.5168,50.5657,181599.0
2020-10-15 15:50:00,51.73,51.93,51.72,51.89,420013.0,50.5657,50.7612,50.5559,50.7221,420013.0
2020-10-15 15:55:00,51.88,51.97,51.85,51.95,793379.0,50.7123,50.8003,50.683,50.7807,793379.0
2020-10-16 09:30:00,52.1,52.4,52.06,52.08,751407.0,50.9274,51.2206,50.8883,50.9078,751407.0
2020-10-16 09:35:00,52.07,52.26,52.02,52.22,220270.0,50.898,51.0838,50.8492,51.0447,220270.0
2020-10-16 09:40:00,52.2,52.23,52.1,52.11,156442.0,51.0251,51.0544,50.9274,50.9371,156442.0
2020-10-16 09:45:00,52.11,52.13,51.99,52.01,127599.0,50.9371,50.9567,50.8198,50.8394,127599.0
2020-10-16 09:50:00,52.0,52.07,51.99,52.01,112865.0,50.8296,50.898,50.8198,50.8394,112865.0
2020-10-16 09:55:00,52.01,52.15,52.01,52.09,81852.0,50.8394,50.9762,50.8394,50.9176,81852.0
2020-10-16 10:00:00,52.09,52.21,52.07,52.17,200575.0,50.9176,51.0349,50.898,50.9958,200575.0
2020-10-16 10:05:00,52.17,52.17,52.0,52.03,99932.0,50.9958,50.9958,50.8296,50.8589,99932.0
2020-10-16 10:10:00,52.03,52.08,52.0,52.03,73918.0,50.8589,50.9078,50.8296,50.8589,73918.0
2020-10-16 10:15:00,52.04,52.14,51.99,52.1,133553.0,50.8687,50.9665,50.8198,50.9274,133553.0
2020-10-16 10:20:00,52.1,52.13,52.05,52.12,61568.0,50.9274,50.9567,50.8785,50.9469,61568.0
2020-10-16 10:25:00,52.12,52.16,52.08,52.15,94553.0,50.9469,50.986,50.9078,50.9762,94553.0
2020-10-16 10:30:00,52.15,52.2,52.02,52.09,146669.0,50.9762,51.0251,50.8492,50.9176,146669.0
2020-10-16 10:35:00,52.09,52.11,52.03,52.09,58402.0,50.9176,50.9371,50.8589,50.9176,58402.0
2020-10-16 10:40:00,52.1,52.16,52.06,52.08,68740.0,50.9274,50.986,50.8883,50.9078,68740.0
2020-10-16 10:45:00,52.09,52.1,52.05,52.07,104438.0,50.9176,50.9274,50.8785,50.898,104438.0
2020-10-16 10:50:00,52.06,52.17,52.02,52.16,98718.0,50.8883,50.9958,50.8492,50.986,98718.0
2020-10-16 10:55:00,52.17,52.23,52.14,52.19,90752.0,50.9958,51.0544,50.9665,51.0153,90752.0
2020-10-16 11:00:00,52.19,52.34,52.19,52.33,156548.0,51.0153,51.162,51.0153,51.1522,156548.0
2020-10-16 11:05:00,52.33,52.34,52.19,52.2,168758.0,51.1522,51.162,51.0153,51.0251,168758.0
2020-10-16 11:10:00,52.19,52.2,52.12,52.16,78502.0,51.0153,51.0251,50.9469,50.986,78502.0
2020-10-16 11:15:00,52.15,52.17,52.07,52.12,152052.0,50.9762,50.9958,50.898,50.9469,152052.0
2020-10-16 11:20:00,52.12,52.12,52.01,52.07,109171.0,50.9469,50.9469,50.8394,50.898,109171.0
2020-10-16 11:25:00,52.06,52.18,52.03,52.12,120674.0,50.8883,51.0056,50.8589,50.9469,120674.0
2020-10-16 11:30:00,52.11,52.11,52.02,52.09,97237.0,50.9371,50.9371,50.8492,50.9176,97237.0
2020-10-16 11:35:00,52.09,52.24,52.08,52.18,255961.0,50.9176,51.0642,50.9078,51.0056,255961.0
2020-10-16 11:40:00,52.18,52.31,52.13,52.31,199688.0,51.0056,51.1326,50.9567,51.1326,199688.0
2020-10-16 11:45:00,52.31,52.32,52.24,52.32,103997.0,51.1326,51.1424,51.0642,51.1424,103997.0
2020-10-16 11:50:00,52.31,52.32,52.26,52.29,70073.0,51.1326,51.1424,51.0838,51.1131,70073.0
2020-10-16 11:55:00,52.28,52.35,52.27,52.32,79889.0,51.1033,51.1717,51.0935,51.1424,79889.0
2020-10-16 12:00:00,52.33,52.49,52.32,52.43,248862.0,51.1522,51.3086,51.1424,51.2499,248862.0
2020-10-16 12:05:00,52.43,52.46,52.35,52.44,125522.0,51.2499,51.2793,51.1717,51.2597,125522.0
2020-10-16 12:10:00,52.43,52.44,52.34,52.36,104274.0,51.2499,51.2597,51.162,51.1815,104274.0
2020-10-16 12:15:00,52.36,52.49,52.34,52.48,164341.0,51.1815,51.3086,51.162,51.2988,164341.0
2020-10-16 12:20:00,52.47,52.48,52.4,52.44,91509.0,51.289,51.2988,51.2206,51.2597,91509.0
2020-10-16 12:25:00,52.43,52.55,52.42,52.5,235447.0,51.2499,51.3672,51.2402,51.3184,235447.0
2020-10-16 12:30:00,52.49,52.52,52.3,52.37,219156.0,51.3086,51.3379,51.1229,51.1913,219156.0
2020-10-16 12:35:00,52.38,52.38,52.22,52.26,130011.0,51.2011,51.2011,51.0447,51.0838,130011.0
2020-10-16 12:40:00,52.26,52.27,52.2,52.24,49729.0,51.0838,51.0935,51.0251,51.0642,49729.0
2020-10-16 12:45:00,52.24,52.31,52.21,52.23,77836.0,51.0642,51.1326,51.0349,51.0544,77836.0
2020-10-16 12:50:00,52.23,52.25,52.18,52.25,63219.0,51.0544,51.074,51.0056,51.074,63219.0
2020-10-16 12:55:00,52.24,52.28,52.19,52.24,78032.0,51.0642,51.1033,51.0153,51.0642,78032.0
2020-10-16 13:00:00,52.25,52.28,52.24,52.28,42199.0,51.074,51.1033,51.0642,51.1033,42199.0
2020-10-16 13:05:00,52.28,52.35,52.27,52.33,78293.0,51.1033,51.1717,51.0935,51.1522,78293.0
2020-10-16 13:10:00,52.32,52.33,52.28,52.31,59211.0,51.1424,51.1522,51.1033,51.1326,59211.0
2020-10-16 13:15:00,52.31,52.36,52.3,52.33,34680.0,51.1326,51.1815,51.1229,51.1522,34680.0
2020-10-16 13:20:00,52.32,52.33,52.25,52.26,41335.0,51.1424,51.1522,51.074,51.0838,41335.0
2020-10-16 13:25:00,52.25,52.27,52.2,52.23,64994.0,51.074,51.0935,51.0251,51.0544,64994.0
2020-10-16 13:30:00,52.22,52.23,52.18,52.19,76125.0,51.0447,51.0544,51.0056,51.0153,76125.0
2020-10-16 13:35:00,52.18,52.19,52.14,52.15,91531.0,51.0056,51.0153,50.9665,50.9762,91531.0
2020-10-16 13:40:00,52.16,52.2,52.14,52.16,59617.0,50.986,51.0251,50.9665,50.986,59617.0
2020-10-16 13:45:00,52.16,52.17,52.11,52.16,75060.0,50.986,50.9958,50.9371,50.986,75060.0
2020-10-16 13:50:00,52.16,52.18,52.11,52.11,80360.0,50.986,51.0056,50.9371,50.9371,80360.0
2020-10-16 13:55:00,52.12,52.12,52.05,52.08,112585.0,50.9469,50.9469,50.8785,50.9078,112585.0
2020-10-16 14:00:00,52.08,52.12,52.03,52.06,105355.0,50.9078,50.9469,50.8589,50.8883,105355.0
2020-10-16 14:05:00,52.06,52.15,52.06,52.13,116320.0,50.8883,50.9762,50.8883,50.9567,116320.0
2020-10-16 14:10:00,52.14,52.16,52.12,52.15,82278.0,50.9665,50.986,50.9469,50.9762,82278.0
2020-10-16 14:15:00,52.15,52.19,52.13,52.18,56614.0,50.9762,51.0153,50.9567,51.0056,56614.0
2020-10-16 14:20:00,52.18,52.18,52.08,52.09,146274.0,51.0056,51.0056,50.9078,50.9176,146274.0
2020-10-16 14:25:00,52.08,52.14,52.06,52.13,59957.0,50.9078,50.9665,50.8883,50.9567,59957.0
2020-10-16 14:30:00,52.13,52.18,52.1,52.16,53246.0,50.9567,51.0056,50.9274,50.986,53246.0
2020-10-16 14:35:00,52.16,52.19,52.13,52.17,35632.0,50.986,51.0153,50.9567,50.9958,35632.0
2020-10-16 14:40:00,52.18,52.18,52.11,52.13,38940.0,51.0056,51.0056,50.9371,50.9567,38940.0
2020-10-16 14:45:00,52.13,52.15,52.1,52.11,40323.0,50.9567,50.9762,50.9274,50.9371,40323.0
2020-10-16 14:50:00,52.12,52.19,52.11,52.19,106652.0,50.9469,51.0153,50.9371,51.0153,106652.0
2020-10-16 14:55:00,52.18,52.22,52.17,52.21,78759.0,51.0056,51.0447,50.9958,51.0349,78759.0
2020-10-16 15:00:00,52.21,52.25,52.13,52.16,117238.0,51.0349,51.074,50.9567,50.986,117238.0
2020-10-16 15:05:00,52.16,52.23,52.15,52.19,66863.0,50.986,51.0544,50.9762,51.0153,66863.0
2020-10-16 15:10:00,52.2,52.2,52.04,52.06,87417.0,51.0251,51.0251,50.8687,50.8883,87417.0
2020-10-16 15:15:00,52.06,52.08,52.03,52.08,83577.0,50.8883,50.9078,50.8589,50.9078,83577.0
2020-10-16 15:20:00,52.07,52.09,51.99,52.04,115502.0,50.898,50.9176,50.8198,50.8687,115502.0
2020-10-16 15:25:00,52.05,52.05,52.0,52.03,67802.0,50.8785,50.8785,50.8296,50.8589,67802.0
2020-10-16 15:30:00,52.02,52.04,51.96,51.99,104133.0,50.8492,50.8687,50.7905,50.8198,104133.0
2020-10-16 15:35:00,52.0,52.01,51.92,51.94,87777.0,50.8296,50.8394,50.7514,50.771,87777.0
2020-10-16 15:40:00,51.93,51.93,51.87,51.91,130875.0,50.7612,50.7612,50.7025,50.7416,130875.0
2020-10-16 15:45:00,51.9,51.91,51.76,51.79,300542.0,50.7319,50.7416,50.595,50.6243,300542.0
2020-10-16 15:50:00,51.78,51.87,51.62,51.68,528139.0,50.6146,50.7025,50.4582,50.5168,528139.0
2020-10-16 15:55:00,51.68,51.72,51.58,51.62,820371.0,50.5168,50.5559,50.4191,50.4582,820371.0
2020-10-19 09:30:00,51.93,52.01,51.7,51.86,524026.0,50.7612,50.8394,50.5364,50.6928,524026.0
2020-10-19 09:35:00,51.86,51.89,51.64,51.73,252122.0,50.6928,50.7221,50.4777,50.5657,252122.0
2020-10-19 09:40:00,51.73,51.9,51.71,51.84,217330.0,50.5657,50.7319,50.5461,50.6732,217330.0
2020-10-19 09:45:00,51.85,51.93,51.67,51.86,197017.0,50.683,50.7612,50.507,50.6928,197017.0
2020-10-19 09:50:00,51.85,51.85,51.61,51.62,167393.0,50.683,50.683,50.4484,50.4582,167393.0
2020-10-19 09:55:00,51.62,51.67,51.51,51.51,199657.0,50.4582,50.507,50.3506,50.3506,199657.0
2020-10-19 10:00:00,51.51,51.77,51.45,51.75,205903.0,50.3506,50.6048,50.292,50.5852,205903.0
2020-10-19 10:05:00,51.75,51.81,51.62,51.66,143570.0,50.5852,50.6439,50.4582,50.4973,143570.0
2020-10-19 10:10:00,51.66,51.68,51.48,51.64,175525.0,50.4973,50.5168,50.3213,50.4777,175525.0
2020-10-19 10:15:00,51.64,51.8,51.62,51.8,107659.0,50.4777,50.6341,50.4582,50.6341,107659.0
2020-10-19 10:20:00,51.8,51.81,51.65,51.72,76486.0,50.6341,50.6439,50.4875,50.5559,76486.0
2020-10-19 10:25:00,51.72,51.83,51.71,51.8,58349.0,50.5559,50.6634,50.5461,50.6341,58349.0
2020-10-19 10:30:00,51.8,51.81,51.71,51.73,59975.0,50.6341,50.6439,50.5461,50.5657,59975.0
2020-10-19 10:35:00,51.73,51.74,51.46,51.53,102019.0,50.5657,50.5755,50.3018,50.3702,102019.0
2020-10-19 10:40:00,51.51,51.58,51.47,51.47,75684.0,50.3506,50.4191,50.3115,50.3115,75684.0
2020-10-19 10:45:00,51.47,51.6,51.42,51.6,100179.0,50.3115,50.4386,50.2627,50.4386,100179.0
2020-10-19 10:50:00,51.6,51.68,51.57,51.62,93458.0,50.4386,50.5168,50.4093,50.4582,93458.0
2020-10-19 10:55:00,51.61,51.71,51.58,51.63,63337.0,50.4484,50.5461,50.4191,50.4679,63337.0
2020-10-19 11:00:00,51.62,51.67,51.6,51.65,46363.0,50.4582,50.507,50.4386,50.4875,46363.0
2020-10-19 11:05:00,51.65,51.72,51.59,51.64,57067.0,50.4875,50.5559,50.4288,50.4777,57067.0
2020-10-19 11:10:00,51.63,51.67,51.6,51.66,47221.0,50.4679,50.507,50.4386,50.4973,47221.0
2020-10-19 11:15:00,51.66,51.72,51.56,51.63,65741.0,50.4973,50.5559,50.3995,50.4679,65741.0
2020-10-19 11:20:00,51.63,51.64,51.35,51.37,129286.0,50.4679,50.4777,50.1942,50.2138,129286.0
2020-10-19 11:25:00,51.37,51.48,51.33,51.47,101735.0,50.2138,50.3213,50.1747,50.3115,101735.0
2020-10-19 11:30:00,51.46,51.49,51.39,51.46,108311.0,50.3018,50.3311,50.2333,50.3018,108311.0
2020-10-19 11:35:00,51.46,51.55,51.46,51.52,77836.0,50.3018,50.3897,50.3018,50.3604,77836.0
2020-10-19 11:40:00,51.52,51.55,51.45,51.48,55593.0,50.3604,50.3897,50.292,50.3213,55593.0
2020-10-19 11:45:00,51.47,51.52,51.4,51.43,44132.0,50.3115,50.3604,50.2431,50.2724,44132.0
2020-10-19 11:50:00,51.42,51.44,51.36,51.38,65899.0,50.2627,50.2822,50.204,50.2236,65899.0
2020-10-19 11:55:00,51.37,51.42,51.34,51.38,51674.0,50.2138,50.2627,50.1845,50.2236,51674.0
2020-10-19 12:00:00,51.38,51.48,51.3,51.44,88622.0,50.2236,50.3213,50.1454,50.2822,88622.0
2020-10-19 12:05:00,51.44,51.49,51.37,51.43,71397.0,50.2822,50.3311,50.2138,50.2724,71397.0
2020-10-19 12:10:00,51.41,51.48,51.4,51.43,64537.0,50.2529,50.3213,50.2431,50.2724,64537.0
2020-10-19 12:15:00,51.43,51.47,51.37,51.41,52082.0,50.2724,50.3115,50.2138,50.2529,52082.0
2020-10-19 12:20:00,51.41,51.45,51.33,51.39,61475.0,50.2529,50.292,50.1747,50.2333,61475.0
2020-10-19 12:25:00,51.39,51.47,51.36,51.44,37162.0,50.2333,50.3115,50.204,50.2822,37162.0
2020-10-19 12:30:00,51.43,51.52,51.43,51.47,42541.0,50.2724,50.3604,50.2724,50.3115,42541.0
2020-10-19 12:35:00,51.47,51.52,51.46,51.5,40560.0,50.3115,50.3604,50.3018,50.3409,40560.0
2020-10-19 12:40:00,51.5,51.54,51.48,51.51,30788.0,50.3409,50.38,50.3213,50.3506,30788.0
2020-10-19 12:45:00,51.5,51.55,51.49,51.53,24916.0,50.3409,50.3897,50.3311,50.3702,24916.0
2020-10-19 12:50:00,51.53,51.56,51.5,51.51,33766.0,50.3702,50.3995,50.3409,50.3506,33766.0
2020-10-19 12:55:00,51.5,51.57,51.49,51.54,49121.0,50.3409,50.4093,50.3311,50.38,49121.0
2020-10-19 13:00:00,51.54,51.59,51.5,51.51,28650.0,50.38,50.4288,50.3409,50.3506,28650.0
2020-10-19 13:05:00,51.5,51.58,51.48,51.56,37037.0,50.3409,50.4191,50.3213,50.3995,37037.0
2020-10-19 13:10:00,51.57,51.61,51.56,51.59,42824.0,50.4093,50.4484,50.3995,50.4288,42824.0
2020-10-19 13:15:00,51.6,51.62,51.58,51.6,35964.0,50.4386,50.4582,50.4191,50.4386,35964.0
2020-10-19 13:20:00,51.6,51.63,51.54,51.56,52619.0,50.4386,50.4679,50.38,50.3995,52619.0
2020-10-19 13:25:00,51.55,51.56,51.48,51.52,55666.0,50.3897,50.3995,50.3213,50.3604,55666.0
2020-10-19 13:30:00,51.52,51.55,51.43,51.47,52811.0,50.3604,50.3897,50.2724,50.3115,52811.0
2020-10-19 13:35:00,51.47,51.53,51.47,51.52,61641.0,50.3115,50.3702,50.3115,50.3604,61641.0
2020-10-19 13:40:00,51.51,51.52,51.41,51.42,36507.0,50.3506,50.3604,50.2529,50.2627,36507.0
2020-10-19 13:45:00,51.42,52.75,51.33,52.64,1832860.0,50.2627,51.5627,50.1747,51.4552,1832860.0
2020-10-19 13:50:00,52.66,53.77,52.61,53.46,2889411.0,51.4748,52.5598,51.4259,52.2568,2889411.0
2020-10-19 13:55:00,53.46,54.0,53.35,53.84,1666072.0,52.2568,52.7846,52.1492,52.6282,1666072.0
2020-10-19 14:00:00,53.81,53.81,53.28,53.41,1142374.0,52.5989,52.5989,52.0808,52.2079,1142374.0
2020-10-19 14:05:00,53.41,53.88,53.36,53.51,793032.0,52.2079,52.6673,52.159,52.3056,793032.0
2020-10-19 14:10:00,53.51,53.52,53.05,53.05,839682.0,52.3056,52.3154,51.856,51.856,839682.0
2020-10-19 14:15:00,53.06,53.55,53.05,53.49,625524.0,51.8658,52.3447,51.856,52.2861,625524.0
2020-10-19 14:20:00,53.49,53.55,53.28,53.49,407341.0,52.2861,52.3447,52.0808,52.2861,407341.0
2020-10-19 14:25:00,53.5,53.5,53.35,53.35,193000.0,52.2959,52.2959,52.1492,52.1492,193000.0
2020-10-19 14:30:00,53.35,53.35,53.14,53.18,380612.0,52.1492,52.1492,51.944,51.9831,380612.0
2020-10-19 14:35:00,53.19,53.31,53.11,53.19,375906.0,51.9928,52.1101,51.9146,51.9928,375906.0
2020-10-19 14:40:00,53.2,53.28,53.1,53.11,298885.0,52.0026,52.0808,51.9049,51.9146,298885.0
2020-10-19 14:45:00,53.11,53.11,52.85,52.85,499006.0,51.9146,51.9146,51.6605,51.6605,499006.0
2020-10-19 14:50:00,52.85,52.94,52.76,52.87,267673.0,51.6605,51.7485,51.5725,51.68,267673.0
2020-10-19 14:55:00,52.86,52.98,52.76,52.77,277382.0,51.6703,51.7876,51.5725,51.5823,277382.0
2020-10-19 15:00:00,52.78,52.83,52.7,52.77,361141.0,51.5921,51.6409,51.5139,51.5823,361141.0
2020-10-19 15:05:00,52.76,52.81,52.65,52.74,195806.0,51.5725,51.6214,51.465,51.553,195806.0
2020-10-19 15:10:00,52.75,52.79,52.65,52.74,264292.0,51.5627,51.6018,51.465,51.553,264292.0
2020-10-19 15:15:00,52.73,52.77,52.53,52.55,313049.0,51.5432,51.5823,51.3477,51.3672,313049.0
2020-10-19 15:20:00,52.53,52.62,52.46,52.46,202000.0,51.3477,51.4357,51.2793,51.2793,202000.0
2020-10-19 15:25:00,52.46,52.73,52.45,52.72,296287.0,51.2793,51.5432,51.2695,51.5334,296287.0
2020-10-19 15:30:00,52.72,52.81,52.66,52.66,432395.0,51.5334,51.6214,51.4748,51.4748,432395.0
2020-10-19 15:35:00,52.66,52.73,52.62,52.7,222543.0,51.4748,51.5432,51.4357,51.5139,222543.0
2020-10-19 15:40:00,52.7,52.74,52.63,52.67,201246.0,51.5139,51.553,51.4454,51.4845,201246.0
2020-10-19 15:45:00,52.68,52.78,52.53,52.61,315488.0,51.4943,51.5921,51.3477,51.4259,315488.0
2020-10-19 15:50:00,52.61,52.68,52.43,52.46,497288.0,51.4259,51.4943,51.2499,51.2793,497288.0
2020-10-19 15:55:00,52.46,52.66,52.43,52.64,805820.0,51.2793,51.4748,51.2499,51.4552,805820.0
2020-10-20 09:30:00,53.0,53.19,52.75,52.95,661704.0,51.8071,51.9928,51.5627,51.7582,661704.0
2020-10-20 09:35:00,52.96,53.34,52.84,53.08,501666.0,51.768,52.1395,51.6507,51.8853,501666.0
2020-10-20 09:40:00,53.08,53.41,53.04,53.3,436618.0,51.8853,52.2079,51.8462,52.1004,436618.0
2020-10-20 09:45:00,53.3,53.32,52.98,53.14,324264.0,52.1004,52.1199,51.7876,51.944,324264.0
2020-10-20 09:50:00,53.15,53.27,52.97,53.03,187415.0,51.9537,52.071,51.7778,51.8364,187415.0
2020-10-20 09:55:00,53.02,53.31,53.0,53.24,184446.0,51.8267,52.1101,51.8071,52.0417,184446.0
2020-10-20 10:00:00,53.25,53.34,53.08,53.33,125013.0,52.0515,52.1395,51.8853,52.1297,125013.0
2020-10-20 10:05:00,53.33,53.43,53.28,53.4,205549.0,52.1297,52.2274,52.0808,52.1981,205549.0
2020-10-20 10:10:00,53.4,53.43,53.34,53.38,143397.0,52.1981,52.2274,52.1395,52.1786,143397.0
2020-10-20 10:15:00,53.38,53.49,53.3,53.37,261852.0,52.1786,52.2861,52.1004,52.1688,261852.0
2020-10-20 10:20:00,53.37,53.42,53.28,53.39,126838.0,52.1688,52.2177,52.0808,52.1883,126838.0
2020-10-20 10:25:00,53.4,53.49,53.31,53.36,105665.0,52.1981,52.2861,52.1101,52.159,105665.0
2020-10-20 10:30:00,53.35,53.43,53.3,53.31,119317.0,52.1492,52.2274,52.1004,52.1101,119317.0
2020-10-20 10:35:00,53.32,53.39,53.3,53.33,131156.0,52.1199,52.1883,52.1004,52.1297,131156.0
2020-10-20 10:40:00,53.33,53.4,53.29,53.39,91346.0,52.1297,52.1981,52.0906,52.1883,91346.0
2020-10-20 10:45:00,53.38,53.49,53.34,53.38,209601.0,52.1786,52.2861,52.1395,52.1786,209601.0
2020-10-20 10:50:00,53.36,53.5,53.34,53.45,185939.0,52.159,52.2959,52.1395,52.247,185939.0
2020-10-20 10:55:00,53.45,53.48,53.29,53.36,184826.0,52.247,52.2763,52.0906,52.159,184826.0
2020-10-20 11:00:00,53.36,53.41,53.25,53.33,222046.0,52.159,52.2079,52.0515,52.1297,222046.0
2020-10-20 11:05:00,53.33,53.46,53.29,53.43,130921.0,52.1297,52.2568,52.0906,52.2274,130921.0
2020-10-20 11:10:00,53.44,53.68,53.41,53.66,318408.0,52.2372,52.4718,52.2079,52.4523,318408.0
2020-10-20 11:15:00,53.65,53.75,53.64,53.72,220723.0,52.4425,52.5402,52.4327,52.5109,220723.0
2020-10-20 11:20:00,53.71,53.82,53.56,53.8,237614.0,52.5011,52.6086,52.3545,52.5891,237614.0
2020-10-20 11:25:00,53.8,53.86,53.67,53.69,230550.0,52.5891,52.6477,52.462,52.4816,230550.0
2020-10-20 11:30:00,53.68,53.7,53.57,53.6,128193.0,52.4718,52.4914,52.3643,52.3936,128193.0
2020-10-20 11:35:00,53.6,53.75,53.6,53.72,163172.0,52.3936,52.5402,52.3936,52.5109,163172.0
2020-10-20 11:40:00,53.72,53.75,53.57,53.68,110528.0,52.5109,52.5402,52.3643,52.4718,110528.0
2020-10-20 11:45:00,53.68,53.73,53.61,53.63,103262.0,52.4718,52.5207,52.4034,52.4229,103262.0
2020-10-20 11:50:00,53.63,53.63,53.56,53.61,129453.0,52.4229,52.4229,52.3545,52.4034,129453.0
2020-10-20 11:55:00,53.61,53.65,53.57,53.64,87182.0,52.4034,52.4425,52.3643,52.4327,87182.0
2020-10-20 12:00:00,53.64,53.7,53.62,53.69,78352.0,52.4327,52.4914,52.4132,52.4816,78352.0
2020-10-20 12:05:00,53.69,53.7,53.58,53.6,117544.0,52.4816,52.4914,52.3741,52.3936,117544.0
2020-10-20 12:10:00,53.61,53.66,53.58,53.59,70481.0,52.4034,52.4523,52.3741,52.3838,70481.0
2020-10-20 12:15:00,53.59,53.6,53.42,53.44,89924.0,52.3838,52.3936,52.2177,52.2372,89924.0
2020-10-20 12:20:00,53.44,53.48,53.41,53.45,72551.0,52.2372,52.2763,52.2079,52.247,72551.0
2020-10-20 12:25:00,53.46,53.62,53.45,53.61,139812.0,52.2568,52.4132,52.247,52.4034,139812.0
2020-10-20 12:30:00,53.62,53.71,53.53,53.69,290742.0,52.4132,52.5011,52.3252,52.4816,290742.0
2020-10-20 12:35:00,53.69,53.75,53.61,53.64,106683.0,52.4816,52.5402,52.4034,52.4327,106683.0
2020-10-20 12:40:00,53.62,53.75,53.62,53.73,87960.0,52.4132,52.5402,52.4132,52.5207,87960.0
2020-10-20 12:45:00,53.74,53.85,53.69,53.83,113592.0,52.5305,52.638,52.4816,52.6184,113592.0
2020-10-20 12:50:00,53.84,53.93,53.8,53.93,285112.0,52.6282,52.7162,52.5891,52.7162,285112.0
2020-10-20 12:55:00,53.93,53.95,53.71,53.89,97131.0,52.7162,52.7357,52.5011,52.6771,97131.0
2020-10-20 13:00:00,53.89,53.96,53.83,53.91,153667.0,52.6771,52.7455,52.6184,52.6966,153667.0
2020-10-20 13:05:00,53.91,54.06,53.91,54.06,460048.0,52.6966,52.8432,52.6966,52.8432,460048.0
2020-10-20 13:10:00,54.05,54.13,54.0,54.1,169672.0,52.8335,52.9117,52.7846,52.8823,169672.0
2020-10-20 13:15:00,54.1,54.13,54.06,54.07,100665.0,52.8823,52.9117,52.8432,52.853,100665.0
2020-10-20 13:20:00,54.06,54.12,54.01,54.12,102075.0,52.8432,52.9019,52.7944,52.9019,102075.0
2020-10-20 13:25:00,54.11,54.16,54.05,54.09,110434.0,52.8921,52.941,52.8335,52.8726,110434.0
2020-10-20 13:30:00,54.1,54.13,54.06,54.08,125790.0,52.8823,52.9117,52.8432,52.8628,125790.0
2020-10-20 13:35:00,54.08,54.16,54.06,54.15,91607.0,52.8628,52.941,52.8432,52.9312,91607.0
2020-10-20 13:40:00,54.16,54.18,54.06,54.13,189484.0,52.941,52.9605,52.8432,52.9117,189484.0
2020-10-20 13:45:00,54.13,54.18,54.11,54.16,101136.0,52.9117,52.9605,52.8921,52.941,101136.0
2020-10-20 13:50:00,54.17,54.17,54.05,54.05,108126.0,52.9508,52.9508,52.8335,52.8335,108126.0
2020-10-20 13:55:00,54.06,54.09,53.86,53.91,215929.0,52.8432,52.8726,52.6477,52.6966,215929.0
2020-10-20 14:00:00,53.9,53.98,53.87,53.88,86491.0,52.6868,52.765,52.6575,52.6673,86491.0
2020-10-20 14:05:00,53.88,54.04,53.77,54.01,272331.0,52.6673,52.8237,52.5598,52.7944,272331.0
2020-10-20 14:10:00,54.01,54.14,54.01,54.14,165530.0,52.7944,52.9214,52.7944,52.9214,165530.0
2020-10-20 14:15:00,54.14,54.19,54.12,54.19,132461.0,52.9214,52.9703,52.9019,52.9703,132461.0
2020-10-20 14:20:00,54.19,54.2,54.02,54.09,157914.0,52.9703,52.9801,52.8041,52.8726,157914.0
2020-10-20 14:25:00,54.1,54.12,53.97,53.98,96197.0,52.8823,52.9019,52.7553,52.765,96197.0
2020-10-20 14:30:00,53.99,54.06,53.95,54.04,152012.0,52.7748,52.8432,52.7357,52.8237,152012.0
2020-10-20 14:35:00,54.04,54.15,53.96,54.08,155169.0,52.8237,52.9312,52.7455,52.8628,155169.0
2020-10-20 14:40:00,54.08,54.18,54.05,54.18,98462.0,52.8628,52.9605,52.8335,52.9605,98462.0
2020-10-20 14:45:00,54.18,54.18,54.06,54.14,163231.0,52.9605,52.9605,52.8432,52.9214,163231.0
2020-10-20 14:50:00,54.14,54.14,54.01,54.07,123433.0,52.9214,52.9214,52.7944,52.853,123433.0
2020-10-20 14:55:00,54.07,54.15,54.06,54.08,81823.0,52.853,52.9312,52.8432,52.8628,81823.0
2020-10-20 15:00:00,54.09,54.16,54.08,54.12,151982.0,52.8726,52.941,52.8628,52.9019,151982.0
2020-10-20 15:05:00,54.13,54.14,53.82,53.86,230465.0,52.9117,52.9214,52.6086,52.6477,230465.0
2020-10-20 15:10:00,53.86,53.87,53.7,53.77,231965.0,52.6477,52.6575,52.4914,52.5598,231965.0
2020-10-20 15:15:00,53.77,53.84,53.64,53.79,231359.0,52.5598,52.6282,52.4327,52.5793,231359.0
2020-10-20 15:20:00,53.78,53.84,53.69,53.8,152582.0,52.5696,52.6282,52.4816,52.5891,152582.0
2020-10-20 15:25:00,53.79,53.9,53.73,53.87,130571.0,52.5793,52.6868,52.5207,52.6575,130571.0
2020-10-20 15:30:00,53.86,53.87,53.76,53.83,162671.0,52.6477,52.6575,52.55,52.6184,162671.0
2020-10-20 15:35:00,53.83,53.84,53.69,53.77,141496.0,52.6184,52.6282,52.4816,52.5598,141496.0
2020-10-20 15:40:00,53.77,53.93,53.77,53.89,225043.0,52.5598,52.7162,52.5598,52.6771,225043.0
2020-10-20 15:45:00,53.89,53.91,53.73,53.74,251087.0,52.6771,52.6966,52.5207,52.5305,251087.0
2020-10-20 15:50:00,53.74,53.83,53.65,53.73,443722.0,52.5305,52.6184,52.4425,52.5207,443722.0
2020-10-20 15:55:00,53.73,53.75,53.52,53.53,881473.0,52.5207,52.5402,52.3154,52.3252,881473.0
2020-10-21 09:30:00,53.3,53.85,53.29,53.69,515268.0,52.1004,52.638,52.0906,52.4816,515268.0
2020-10-21 09:35:00,53.67,53.68,53.23,53.29,276086.0,52.462,52.4718,52.0319,52.0906,276086.0
2020-10-21 09:40:00,53.3,53.45,53.25,53.42,381606.0,52.1004,52.247,52.0515,52.2177,381606.0
2020-10-21 09:45:00,53.4,53.4,53.18,53.27,270968.0,52.1981,52.1981,51.9831,52.071,270968.0
2020-10-21 09:50:00,53.27,53.57,53.26,53.52,300655.0,52.071,52.3643,52.0613,52.3154,300655.0
2020-10-21 09:55:00,53.52,53.57,53.38,53.53,136608.0,52.3154,52.3643,52.1786,52.3252,136608.0
2020-10-21 10:00:00,53.54,53.67,53.36,53.4,269181.0,52.335,52.462,52.159,52.1981,269181.0
2020-10-21 10:05:00,53.4,53.53,53.31,53.39,204596.0,52.1981,52.3252,52.1101,52.1883,204596.0
2020-10-21 10:10:00,53.4,53.59,53.39,53.57,116994.0,52.1981,52.3838,52.1883,52.3643,116994.0
2020-10-21 10:15:00,53.57,53.75,53.5,53.74,307365.0,52.3643,52.5402,52.2959,52.5305,307365.0
2020-10-21 10:20:00,53.75,53.8,53.69,53.71,125243.0,52.5402,52.5891,52.4816,52.5011,125243.0
2020-10-21 10:25:00,53.72,53.77,53.62,53.64,109196.0,52.5109,52.5598,52.4132,52.4327,109196.0
2020-10-21 10:30:00,53.65,53.74,53.61,53.74,87758.0,52.4425,52.5305,52.4034,52.5305,87758.0
2020-10-21 10:35:00,53.75,53.82,53.69,53.82,97621.0,52.5402,52.6086,52.4816,52.6086,97621.0
2020-10-21 10:40:00,53.82,53.82,53.66,53.69,107023.0,52.6086,52.6086,52.4523,52.4816,107023.0
2020-10-21 10:45:00,53.68,53.84,53.6,53.6,194453.0,52.4718,52.6282,52.3936,52.3936,194453.0
2020-10-21 10:50:00,53.6,53.66,53.57,53.58,98917.0,52.3936,52.4523,52.3643,52.3741,98917.0
2020-10-21 10:55:00,53.58,53.66,53.5,53.55,105638.0,52.3741,52.4523,52.2959,52.3447,105638.0
2020-10-21 11:00:00,53.55,53.57,53.45,53.5,113940.0,52.3447,52.3643,52.247,52.2959,113940.0
2020-10-21 11:05:00,53.5,53.61,53.5,53.58,121794.0,52.2959,52.4034,52.2959,52.3741,121794.0
2020-10-21 11:10:00,53.55,53.56,53.42,53.47,127132.0,52.3447,52.3545,52.2177,52.2665,127132.0
2020-10-21 11:15:00,53.46,53.49,53.39,53.42,121989.0,52.2568,52.2861,52.1883,52.2177,121989.0
2020-10-21 11:20:00,53.42,53.42,53.19,53.26,259550.0,52.2177,52.2177,51.9928,52.0613,259550.0
2020-10-21 11:25:00,53.26,53.3,53.2,53.27,289737.0,52.0613,52.1004,52.0026,52.071,289737.0
2020-10-21 11:30:00,53.26,53.34,53.24,53.27,251682.0,52.0613,52.1395,52.0417,52.071,251682.0
2020-10-21 11:35:00,53.27,53.42,53.24,53.4,243238.0,52.071,52.2177,52.0417,52.1981,243238.0
2020-10-21 11:40:00,53.4,53.43,53.37,53.4,104810.0,52.1981,52.2274,52.1688,52.1981,104810.0
2020-10-21 11:45:00,53.4,53.46,53.39,53.43,91104.0,52.1981,52.2568,52.1883,52.2274,91104.0
2020-10-21 11:50:00,53.43,53.47,53.34,53.44,90325.0,52.2274,52.2665,52.1395,52.2372,90325.0
2020-10-21 11:55:00,53.44,53.52,53.26,53.32,138458.0,52.2372,52.3154,52.0613,52.1199,138458.0
2020-10-21 12:00:00,53.32,53.5,53.32,53.47,81013.0,52.1199,52.2959,52.1199,52.2665,81013.0
2020-10-21 12:05:00,53.46,53.59,53.44,53.57,95147.0,52.2568,52.3838,52.2372,52.3643,95147.0
2020-10-21 12:10:00,53.56,53.74,53.47,53.7,143240.0,52.3545,52.5305,52.2665,52.4914,143240.0
2020-10-21 12:15:00,53.7,53.76,53.67,53.69,132211.0,52.4914,52.55,52.462,52.4816,132211.0
2020-10-21 12:20:00,53.69,53.96,53.68,53.9,303938.0,52.4816,52.7455,52.4718,52.6868,303938.0
2020-10-21 12:25:00,53.89,53.93,53.77,53.83,143965.0,52.6771,52.7162,52.5598,52.6184,143965.0
2020-10-21 12:30:00,53.83,53.86,53.63,53.66,151098.0,52.6184,52.6477,52.4229,52.4523,151098.0
2020-10-21 12:35:00,53.65,53.68,53.59,53.67,74122.0,52.4425,52.4718,52.3838,52.462,74122.0
2020-10-21 12:40:00,53.67,53.69,53.58,53.65,56351.0,52.462,52.4816,52.3741,52.4425,56351.0
2020-10-21 12:45:00,53.65,53.66,53.54,53.57,56523.0,52.4425,52.4523,52.335,52.3643,56523.0
2020-10-21 12:50:00,53.58,53.61,53.53,53.55,46895.0,52.3741,52.4034,52.3252,52.3447,46895.0
2020-10-21 12:55:00,53.55,53.59,53.47,53.5,78233.0,52.3447,52.3838,52.2665,52.2959,78233.0
2020-10-21 13:00:00,53.49,53.53,53.4,53.5,110363.0,52.2861,52.3252,52.1981,52.2959,110363.0
2020-10-21 13:05:00,53.5,53.57,53.46,53.51,118668.0,52.2959,52.3643,52.2568,52.3056,118668.0
2020-10-21 13:10:00,53.5,53.6,53.49,53.57,62019.0,52.2959,52.3936,52.2861,52.3643,62019.0
2020-10-21 13:15:00,53.57,53.61,53.56,53.59,61164.0,52.3643,52.4034,52.3545,52.3838,61164.0
2020-10-21 13:20:00,53.59,53.64,53.55,53.62,41597.0,52.3838,52.4327,52.3447,52.4132,41597.0
2020-10-21 13:25:00,53.62,53.65,53.58,53.63,41196.0,52.4132,52.4425,52.3741,52.4229,41196.0
2020-10-21 13:30:00,53.63,53.76,53.63,53.73,96222.0,52.4229,52.55,52.4229,52.5207,96222.0
2020-10-21 13:35:00,53.73,53.79,53.69,53.7,71892.0,52.5207,52.5793,52.4816,52.4914,71892.0
2020-10-21 13:40:00,53.7,53.78,53.7,53.74,45027.0,52.4914,52.5696,52.4914,52.5305,45027.0
2020-10-21 13:45:00,53.75,53.83,53.73,53.83,77155.0,52.5402,52.6184,52.5207,52.6184,77155.0
2020-10-21 13:50:00,53.83,53.91,53.8,53.82,96191.0,52.6184,52.6966,52.5891,52.6086,96191.0
2020-10-21 13:55:00,53.81,53.81,53.73,53.75,96484.0,52.5989,52.5989,52.5207,52.5402,96484.0
2020-10-21 14:00:00,53.75,53.87,53.73,53.73,78689.0,52.5402,52.6575,52.5207,52.5207,78689.0
2020-10-21 14:05:00,53.73,53.82,53.7,53.81,111721.0,52.5207,52.6086,52.4914,52.5989,111721.0
2020-10-21 14:10:00,53.8,53.86,53.77,53.85,104024.0,52.5891,52.6477,52.5598,52.638,104024.0
2020-10-21 14:15:00,53.85,53.86,53.78,53.83,80310.0,52.638,52.6477,52.5696,52.6184,80310.0
2020-10-21 14:20:00,53.83,53.84,53.7,53.7,120228.0,52.6184,52.6282,52.4914,52.4914,120228.0
2020-10-21 14:25:00,53.7,53.79,53.67,53.76,127063.0,52.4914,52.5793,52.462,52.55,127063.0
2020-10-21 14:30:00,53.76,53.79,53.73,53.74,76478.0,52.55,52.5793,52.5207,52.5305,76478.0
2020-10-21 14:35:00,53.75,53.78,53.69,53.71,71109.0,52.5402,52.5696,52.4816,52.5011,71109.0
2020-10-21 14:40:00,53.71,53.79,53.7,53.79,79309.0,52.5011,52.5793,52.4914,52.5793,79309.0
2020-10-21 14:45:00,53.79,53.85,53.79,53.83,64037.0,52.5793,52.638,52.5793,52.6184,64037.0
2020-10-21 14:50:00,53.83,53.85,53.78,53.79,74058.0,52.6184,52.638,52.5696,52.5793,74058.0
2020-10-21 14:55:00,53.8,53.86,53.77,53.85,60147.0,52.5891,52.6477,52.5598,52.638,60147.0
2020-10-21 15:00:00,53.85,53.86,53.69,53.7,70258.0,52.638,52.6477,52.4816,52.4914,70258.0
2020-10-21 15:05:00,53.71,53.85,53.7,53.76,179515.0,52.5011,52.638,52.4914,52.55,179515.0
2020-10-21 15:10:00,53.75,53.81,53.7,53.78,110038.0,52.5402,52.5989,52.4914,52.5696,110038.0
2020-10-21 15:15:00,53.77,53.79,53.67,53.71,72078.0,52.5598,52.5793,52.462,52.5011,72078.0
2020-10-21 15:20:00,53.71,53.76,53.71,53.72,72139.0,52.5011,52.55,52.5011,52.5109,72139.0
2020-10-21 15:25:00,53.73,53.82,53.73,53.82,72164.0,52.5207,52.6086,52.5207,52.6086,72164.0
2020-10-21 15:30:00,53.82,53.87,53.72,53.76,93737.0,52.6086,52.6575,52.5109,52.55,93737.0
2020-10-21 15:35:00,53.76,53.78,53.65,53.65,238066.0,52.55,52.5696,52.4425,52.4425,238066.0
2020-10-21 15:40:00,53.65,53.67,53.54,53.54,105856.0,52.4425,52.462,52.335,52.335,105856.0
2020-10-21 15:45:00,53.54,53.56,53.42,53.44,249280.0,52.335,52.3545,52.2177,52.2372,249280.0
2020-10-21 15:50:00,53.43,53.55,53.37,53.54,225041.0,52.2274,52.3447,52.1688,52.335,225041.0
2020-10-21 15:55:00,53.53,53.54,53.28,53.32,775264.0,52.3252,52.335,52.0808,52.1199,775264.0
2020-10-22 09:30:00,53.29,53.48,53.24,53.42,475349.0,52.0906,52.2763,52.0417,52.2177,475349.0
2020-10-22 09:35:00,53.41,53.6,53.31,53.38,283656.0,52.2079,52.3936,52.1101,52.1786,283656.0
2020-10-22 09:40:00,53.41,53.72,53.39,53.72,390223.0,52.2079,52.5109,52.1883,52.5109,390223.0
2020-10-22 09:45:00,53.73,53.82,53.5,53.69,297685.0,52.5207,52.6086,52.2959,52.4816,297685.0
2020-10-22 09:50:00,53.68,53.87,53.66,53.75,212858.0,52.4718,52.6575,52.4523,52.5402,212858.0
2020-10-22 09:55:00,53.75,53.93,53.74,53.85,244718.0,52.5402,52.7162,52.5305,52.638,244718.0
2020-10-22 10:00:00,53.85,53.93,53.71,53.71,137737.0,52.638,52.7162,52.5011,52.5011,137737.0
2020-10-22 10:05:00,53.72,53.8,53.71,53.76,69104.0,52.5109,52.5891,52.5011,52.55,69104.0
2020-10-22 10:10:00,53.76,53.86,53.71,53.81,138475.0,52.55,52.6477,52.5011,52.5989,138475.0
2020-10-22 10:15:00,53.8,53.87,53.75,53.82,152848.0,52.5891,52.6575,52.5402,52.6086,152848.0
2020-10-22 10:20:00,53.81,53.81,53.56,53.57,112750.0,52.5989,52.5989,52.3545,52.3643,112750.0
2020-10-22 10:25:00,53.56,53.57,53.48,53.52,121606.0,52.3545,52.3643,52.2763,52.3154,121606.0
2020-10-22 10:30:00,53.52,53.54,53.25,53.27,174443.0,52.3154,52.335,52.0515,52.071,174443.0
2020-10-22 10:35:00,53.29,53.34,53.22,53.29,111524.0,52.0906,52.1395,52.0222,52.0906,111524.0
2020-10-22 10:40:00,53.28,53.28,53.08,53.1,191968.0,52.0808,52.0808,51.8853,51.9049,191968.0
2020-10-22 10:45:00,53.1,53.24,53.08,53.23,177301.0,51.9049,52.0417,51.8853,52.0319,177301.0
2020-10-22 10:50:00,53.23,53.28,53.09,53.23,377367.0,52.0319,52.0808,51.8951,52.0319,377367.0
2020-10-22 10:55:00,53.23,53.34,53.21,53.25,179161.0,52.0319,52.1395,52.0124,52.0515,179161.0
2020-10-22 11:00:00,53.24,53.43,53.21,53.4,133281.0,52.0417,52.2274,52.0124,52.1981,133281.0
2020-10-22 11:05:00,53.4,53.51,53.36,53.37,227610.0,52.1981,52.3056,52.159,52.1688,227610.0
2020-10-22 11:10:00,53.36,53.64,53.36,53.63,214730.0,52.159,52.4327,52.159,52.4229,214730.0
2020-10-22 11:15:00,53.64,53.65,53.49,53.55,200533.0,52.4327,52.4425,52.2861,52.3447,200533.0
2020-10-22 11:20:00,53.57,53.81,53.56,53.79,225459.0,52.3643,52.5989,52.3545,52.5793,225459.0
2020-10-22 11:25:00,53.8,53.87,53.69,53.86,172166.0,52.5891,52.6575,52.4816,52.6477,172166.0
2020-10-22 11:30:00,53.86,53.9,53.75,53.77,117760.0,52.6477,52.6868,52.5402,52.5598,117760.0
2020-10-22 11:35:00,53.76,53.83,53.71,53.78,82145.0,52.55,52.6184,52.5011,52.5696,82145.0
2020-10-22 11:40:00,53.78,53.85,53.72,53.81,52081.0,52.5696,52.638,52.5109,52.5989,52081.0
2020-10-22 11:45:00,53.82,53.87,53.77,53.85,84342.0,52.6086,52.6575,52.5598,52.638,84342.0
2020-10-22 11:50:00,53.85,53.92,53.85,53.86,124421.0,52.638,52.7064,52.638,52.6477,124421.0
2020-10-22 11:55:00,53.87,53.9,53.77,53.79,88659.0,52.6575,52.6868,52.5598,52.5793,88659.0
2020-10-22 12:00:00,53.79,53.81,53.71,53.75,149437.0,52.5793,52.5989,52.5011,52.5402,149437.0
2020-10-22 12:05:00,53.75,53.92,53.72,53.9,108147.0,52.5402,52.7064,52.5109,52.6868,108147.0
2020-10-22 12:10:00,53.91,53.95,53.84,53.84,97189.0,52.6966,52.7357,52.6282,52.6282,97189.0
2020-10-22 12:15:00,53.85,54.06,53.84,54.02,273042.0,52.638,52.8432,52.6282,52.8041,273042.0
2020-10-22 12:20:00,54.0,54.03,53.94,53.96,80569.0,52.7846,52.8139,52.7259,52.7455,80569.0
2020-10-22 12:25:00,53.96,54.02,53.92,54.01,64413.0,52.7455,52.8041,52.7064,52.7944,64413.0
2020-10-22 12:30:00,54.01,54.03,53.98,53.98,90276.0,52.7944,52.8139,52.765,52.765,90276.0
2020-10-22 12:35:00,53.98,54.1,53.94,54.06,99641.0,52.765,52.8823,52.7259,52.8432,99641.0
2020-10-22 12:40:00,54.07,54.1,53.93,54.03,66343.0,52.853,52.8823,52.7162,52.8139,66343.0
2020-10-22 12:45:00,54.03,54.07,53.94,54.05,62590.0,52.8139,52.853,52.7259,52.8335,62590.0
2020-10-22 12:50:00,54.06,54.13,54.02,54.03,77628.0,52.8432,52.9117,52.8041,52.8139,77628.0
2020-10-22 12:55:00,54.04,54.15,54.02,54.12,70718.0,52.8237,52.9312,52.8041,52.9019,70718.0
2020-10-22 13:00:00,54.11,54.16,54.1,54.11,54041.0,52.8921,52.941,52.8823,52.8921,54041.0
2020-10-22 13:05:00,54.11,54.24,54.11,54.23,116602.0,52.8921,53.0192,52.8921,53.0094,116602.0
2020-10-22 13:10:00,54.23,54.31,54.23,54.3,200074.0,53.0094,53.0876,53.0094,53.0778,200074.0
2020-10-22 13:15:00,54.29,54.31,54.23,54.3,108847.0,53.0681,53.0876,53.0094,53.0778,108847.0
2020-10-22 13:20:00,54.3,54.31,54.25,54.28,67549.0,53.0778,53.0876,53.029,53.0583,67549.0
2020-10-22 13:25:00,54.28,54.29,54.24,54.28,117381.0,53.0583,53.0681,53.0192,53.0583,117381.0
2020-10-22 13:30:00,54.29,54.4,54.26,54.4,131865.0,53.0681,53.1756,53.0387,53.1756,131865.0
2020-10-22 13:35:00,54.4,54.49,54.39,54.47,110422.0,53.1756,53.2636,53.1658,53.244,110422.0
2020-10-22 13:40:00,54.47,54.55,54.4,54.5,214906.0,53.244,53.3222,53.1756,53.2733,214906.0
2020-10-22 13:45:00,54.49,54.51,54.44,54.49,75793.0,53.2636,53.2831,53.2147,53.2636,75793.0
2020-10-22 13:50:00,54.49,54.55,54.43,54.54,118990.0,53.2636,53.3222,53.2049,53.3124,118990.0
2020-10-22 13:55:00,54.54,54.71,54.53,54.7,196904.0,53.3124,53.4786,53.3027,53.4688,196904.0
2020-10-22 14:00:00,54.7,54.79,54.7,54.78,243578.0,53.4688,53.5568,53.4688,53.547,243578.0
2020-10-22 14:05:00,54.78,54.8,54.68,54.73,117130.0,53.547,53.5666,53.4493,53.4982,117130.0
2020-10-22 14:10:00,54.73,54.75,54.68,54.73,92938.0,53.4982,53.5177,53.4493,53.4982,92938.0
2020-10-22 14:15:00,54.73,54.83,54.72,54.79,119803.0,53.4982,53.5959,53.4884,53.5568,119803.0
2020-10-22 14:20:00,54.79,54.82,54.76,54.82,92378.0,53.5568,53.5861,53.5275,53.5861,92378.0
2020-10-22 14:25:00,54.82,54.82,54.74,54.8,210972.0,53.5861,53.5861,53.5079,53.5666,210972.0
2020-10-22 14:30:00,54.8,54.81,54.69,54.8,104052.0,53.5666,53.5764,53.4591,53.5666,104052.0
2020-10-22 14:35:00,54.81,54.85,54.78,54.84,68956.0,53.5764,53.6155,53.547,53.6057,68956.0
2020-10-22 14:40:00,54.84,54.84,54.72,54.73,143815.0,53.6057,53.6057,53.4884,53.4982,143815.0
2020-10-22 14:45:00,54.72,54.73,54.57,54.59,278894.0,53.4884,53.4982,53.3418,53.3613,278894.0
2020-10-22 14:50:00,54.59,54.61,54.55,54.57,239783.0,53.3613,53.3809,53.3222,53.3418,239783.0
2020-10-22 14:55:00,54.56,54.61,54.55,54.55,111255.0,53.332,53.3809,53.3222,53.3222,111255.0
2020-10-22 15:00:00,54.57,54.61,54.55,54.59,81416.0,53.3418,53.3809,53.3222,53.3613,81416.0
2020-10-22 15:05:00,54.59,54.59,54.47,54.51,100442.0,53.3613,53.3613,53.244,53.2831,100442.0
2020-10-22 15:10:00,54.5,54.5,54.42,54.46,135506.0,53.2733,53.2733,53.1951,53.2342,135506.0
2020-10-22 15:15:00,54.46,54.5,54.44,54.47,135527.0,53.2342,53.2733,53.2147,53.244,135527.0
2020-10-22 15:20:00,54.48,54.51,54.46,54.48,147864.0,53.2538,53.2831,53.2342,53.2538,147864.0
2020-10-22 15:25:00,54.47,54.51,54.44,54.51,179015.0,53.244,53.2831,53.2147,53.2831,179015.0
2020-10-22 15:30:00,54.5,54.51,54.48,54.5,161249.0,53.2733,53.2831,53.2538,53.2733,161249.0
2020-10-22 15:35:00,54.5,54.51,54.42,54.48,260516.0,53.2733,53.2831,53.1951,53.2538,260516.0
2020-10-22 15:40:00,54.48,54.52,54.44,54.49,163248.0,53.2538,53.2929,53.2147,53.2636,163248.0
2020-10-22 15:45:00,54.49,54.5,54.45,54.49,138021.0,53.2636,53.2733,53.2245,53.2636,138021.0
2020-10-22 15:50:00,54.49,54.53,54.39,54.48,389087.0,53.2636,53.3027,53.1658,53.2538,389087.0
2020-10-22 15:55:00,54.48,54.48,54.34,54.39,524095.0,53.2538,53.2538,53.1169,53.1658,524095.0
2020-10-23 09:30:00,54.03,54.12,53.48,53.57,638468.0,52.8139,52.9019,52.2763,52.3643,638468.0
2020-10-23 09:35:00,53.56,53.77,53.48,53.73,361782.0,52.3545,52.5598,52.2763,52.5207,361782.0
2020-10-23 09:40:00,53.74,53.75,53.38,53.42,292078.0,52.5305,52.5402,52.1786,52.2177,292078.0
2020-10-23 09:45:00,53.43,53.45,53.16,53.19,364771.0,52.2274,52.247,51.9635,51.9928,364771.0
2020-10-23 09:50:00,53.19,53.36,53.11,53.25,473120.0,51.9928,52.159,51.9146,52.0515,473120.0
2020-10-23 09:55:00,53.25,53.33,52.88,52.97,449938.0,52.0515,52.1297,51.6898,51.7778,449938.0
2020-10-23 10:00:00,52.98,52.99,52.56,52.61,448853.0,51.7876,51.7973,51.377,51.4259,448853.0
2020-10-23 10:05:00,52.61,52.76,52.56,52.74,333076.0,51.4259,51.5725,51.377,51.553,333076.0
2020-10-23 10:10:00,52.73,52.77,52.52,52.55,395334.0,51.5432,51.5823,51.3379,51.3672,395334.0
2020-10-23 10:15:00,52.55,52.68,52.48,52.6,296841.0,51.3672,51.4943,51.2988,51.4161,296841.0
2020-10-23 10:20:00,52.6,52.61,52.47,52.53,395134.0,51.4161,51.4259,51.289,51.3477,395134.0
2020-10-23 10:25:00,52.53,52.73,52.52,52.57,314611.0,51.3477,51.5432,51.3379,51.3868,314611.0
2020-10-23 10:30:00,52.57,52.63,52.51,52.59,168901.0,51.3868,51.4454,51.3281,51.4063,168901.0
2020-10-23 10:35:00,52.59,52.6,52.49,52.54,189975.0,51.4063,51.4161,51.3086,51.3575,189975.0
2020-10-23 10:40:00,52.54,52.6,52.42,52.46,244072.0,51.3575,51.4161,51.2402,51.2793,244072.0
2020-10-23 10:45:00,52.46,52.55,52.38,52.52,178202.0,51.2793,51.3672,51.2011,51.3379,178202.0
2020-10-23 10:50:00,52.52,52.62,52.46,52.56,116739.0,51.3379,51.4357,51.2793,51.377,116739.0
2020-10-23 10:55:00,52.55,52.73,52.52,52.7,165140.0,51.3672,51.5432,51.3379,51.5139,165140.0
2020-10-23 11:00:00,52.69,52.85,52.68,52.78,215506.0,51.5041,51.6605,51.4943,51.5921,215506.0
2020-10-23 11:05:00,52.78,52.87,52.75,52.83,119421.0,51.5921,51.68,51.5627,51.6409,119421.0
2020-10-23 11:10:00,52.84,52.92,52.81,52.92,86856.0,51.6507,51.7289,51.6214,51.7289,86856.0
2020-10-23 11:15:00,52.92,52.98,52.87,52.98,134052.0,51.7289,51.7876,51.68,51.7876,134052.0
2020-10-23 11:20:00,52.98,53.0,52.79,52.81,142694.0,51.7876,51.8071,51.6018,51.6214,142694.0
2020-10-23 11:25:00,52.8,52.89,52.77,52.89,84364.0,51.6116,51.6996,51.5823,51.6996,84364.0
2020-10-23 11:30:00,52.9,52.94,52.82,52.83,96591.0,51.7094,51.7485,51.6312,51.6409,96591.0
2020-10-23 11:35:00,52.83,52.83,52.75,52.79,98349.0,51.6409,51.6409,51.5627,51.6018,98349.0
2020-10-23 11:40:00,52.78,52.86,52.75,52.77,56246.0,51.5921,51.6703,51.5627,51.5823,56246.0
2020-10-23 11:45:00,52.77,52.77,52.57,52.6,195019.0,51.5823,51.5823,51.3868,51.4161,195019.0
2020-10-23 11:50:00,52.6,52.6,52.41,52.41,398571.0,51.4161,51.4161,51.2304,51.2304,398571.0
2020-10-23 11:55:00,52.41,52.52,52.4,52.52,178108.0,51.2304,51.3379,51.2206,51.3379,178108.0
2020-10-23 12:00:00,52.53,52.53,52.43,52.51,80113.0,51.3477,51.3477,51.2499,51.3281,80113.0
2020-10-23 12:05:00,52.51,52.59,52.49,52.58,131053.0,51.3281,51.4063,51.3086,51.3966,131053.0
2020-10-23 12:10:00,52.58,52.69,52.57,52.64,106597.0,51.3966,51.5041,51.3868,51.4552,106597.0
2020-10-23 12:15:00,52.65,52.72,52.52,52.7,188963.0,51.465,51.5334,51.3379,51.5139,188963.0
2020-10-23 12:20:00,52.7,52.7,52.54,52.64,117300.0,51.5139,51.5139,51.3575,51.4552,117300.0
2020-10-23 12:25:00,52.64,52.7,52.62,52.69,63899.0,51.4552,51.5139,51.4357,51.5041,63899.0
2020-10-23 12:30:00,52.69,52.79,52.66,52.73,119063.0,51.5041,51.6018,51.4748,51.5432,119063.0
2020-10-23 12:35:00,52.73,52.84,52.73,52.77,136726.0,51.5432,51.6507,51.5432,51.5823,136726.0
2020-10-23 12:40:00,52.78,52.87,52.77,52.86,115077.0,51.5921,51.68,51.5823,51.6703,115077.0
2020-10-23 12:45:00,52.87,52.87,52.82,52.85,52888.0,51.68,51.68,51.6312,51.6605,52888.0
2020-10-23 12:50:00,52.85,52.91,52.82,52.91,87888.0,51.6605,51.7191,51.6312,51.7191,87888.0
2020-10-23 12:55:00,52.91,52.95,52.7,52.91,680434.0,51.7191,51.7582,51.5139,51.7191,680434.0
2020-10-23 13:00:00,52.9,52.96,52.84,52.88,308782.0,51.7094,51.768,51.6507,51.6898,308782.0
2020-10-23 13:05:00,52.88,52.96,52.87,52.92,119803.0,51.6898,51.768,51.68,51.7289,119803.0
2020-10-23 13:10:00,52.91,52.93,52.84,52.85,92880.0,51.7191,51.7387,51.6507,51.6605,92880.0
2020-10-23 13:15:00,52.86,52.94,52.85,52.9,70833.0,51.6703,51.7485,51.6605,51.7094,70833.0
2020-10-23 13:20:00,52.89,52.96,52.87,52.96,68637.0,51.6996,51.768,51.68,51.768,68637.0
2020-10-23 13:25:00,52.96,53.02,52.94,53.0,128558.0,51.768,51.8267,51.7485,51.8071,128558.0
2020-10-23 13:30:00,52.99,53.01,52.95,52.97,50408.0,51.7973,51.8169,51.7582,51.7778,50408.0
2020-10-23 13:35:00,52.98,53.12,52.97,53.06,60763.0,51.7876,51.9244,51.7778,51.8658,60763.0
2020-10-23 13:40:00,53.06,53.08,53.01,53.01,102073.0,51.8658,51.8853,51.8169,51.8169,102073.0
2020-10-23 13:45:00,53.01,53.05,52.96,53.05,169557.0,51.8169,51.856,51.768,51.856,169557.0
2020-10-23 13:50:00,53.05,53.12,53.04,53.07,64364.0,51.856,51.9244,51.8462,51.8755,64364.0
2020-10-23 13:55:00,53.06,53.09,53.05,53.07,42907.0,51.8658,51.8951,51.856,51.8755,42907.0
2020-10-23 14:00:00,53.08,53.14,53.07,53.12,85534.0,51.8853,51.944,51.8755,51.9244,85534.0
2020-10-23 14:05:00,53.12,53.16,53.09,53.13,108531.0,51.9244,51.9635,51.8951,51.9342,108531.0
2020-10-23 14:10:00,53.14,53.14,53.05,53.07,71462.0,51.944,51.944,51.856,51.8755,71462.0
2020-10-23 14:15:00,53.07,53.12,53.04,53.04,87526.0,51.8755,51.9244,51.8462,51.8462,87526.0
2020-10-23 14:20:00,53.05,53.07,53.03,53.05,30610.0,51.856,51.8755,51.8364,51.856,30610.0
2020-10-23 14:25:00,53.05,53.07,53.01,53.04,56673.0,51.856,51.8755,51.8169,51.8462,56673.0
2020-10-23 14:30:00,53.05,53.05,53.01,53.03,26554.0,51.856,51.856,51.8169,51.8364,26554.0
2020-10-23 14:35:00,53.02,53.03,52.93,52.94,87209.0,51.8267,51.8364,51.7387,51.7485,87209.0
2020-10-23 14:40:00,52.94,52.94,52.85,52.86,51718.0,51.7485,51.7485,51.6605,51.6703,51718.0
2020-10-23 14:45:00,52.85,52.86,52.7,52.72,164980.0,51.6605,51.6703,51.5139,51.5334,164980.0
2020-10-23 14:50:00,52.71,52.74,52.59,52.59,133921.0,51.5236,51.553,51.4063,51.4063,133921.0
2020-10-23 14:55:00,52.6,52.63,52.51,52.54,141620.0,51.4161,51.4454,51.3281,51.3575,141620.0
2020-10-23 15:00:00,52.54,52.58,52.53,52.56,126914.0,51.3575,51.3966,51.3477,51.377,126914.0
2020-10-23 15:05:00,52.55,52.68,52.55,52.66,116752.0,51.3672,51.4943,51.3672,51.4748,116752.0
2020-10-23 15:10:00,52.66,52.75,52.63,52.73,92127.0,51.4748,51.5627,51.4454,51.5432,92127.0
2020-10-23 15:15:00,52.74,52.78,52.7,52.76,63681.0,51.553,51.5921,51.5139,51.5725,63681.0
2020-10-23 15:20:00,52.76,52.83,52.69,52.79,101427.0,51.5725,51.6409,51.5041,51.6018,101427.0
2020-10-23 15:25:00,52.79,52.81,52.71,52.81,115756.0,51.6018,51.6214,51.5236,51.6214,115756.0
2020-10-23 15:30:00,52.81,52.82,52.7,52.7,110572.0,51.6214,51.6312,51.5139,51.5139,110572.0
2020-10-23 15:35:00,52.7,52.77,52.66,52.75,141154.0,51.5139,51.5823,51.4748,51.5627,141154.0
2020-10-23 15:40:00,52.75,52.86,52.73,52.86,179415.0,51.5627,51.6703,51.5432,51.6703,179415.0
2020-10-23 15:45:00,52.86,52.87,52.8,52.83,202286.0,51.6703,51.68,51.6116,51.6409,202286.0
2020-10-23 15:50:00,52.83,52.85,52.74,52.8,328929.0,51.6409,51.6605,51.553,51.6116,328929.0
2020-10-23 15:55:00,52.79,52.86,52.76,52.86,470342.0,51.6018,51.6703,51.5725,51.6703,470342.0
2020-10-26 09:30:00,52.39,52.61,52.3,52.46,343479.0,51.2108,51.4259,51.1229,51.2793,343479.0
2020-10-26 09:35:00,52.47,52.76,52.41,52.64,303148.0,51.289,51.5725,51.2304,51.4552,303148.0
2020-10-26 09:40:00,52.64,52.78,52.56,52.76,189418.0,51.4552,51.5921,51.377,51.5725,189418.0
2020-10-26 09:45:00,52.77,52.89,52.58,52.75,247096.0,51.5823,51.6996,51.3966,51.5627,247096.0
2020-10-26 09:50:00,52.75,52.8,52.59,52.64,287970.0,51.5627,51.6116,51.4063,51.4552,287970.0
2020-10-26 09:55:00,52.63,52.78,52.62,52.7,123796.0,51.4454,51.5921,51.4357,51.5139,123796.0
2020-10-26 10:00:00,52.7,52.88,52.58,52.81,218997.0,51.5139,51.6898,51.3966,51.6214,218997.0
2020-10-26 10:05:00,52.81,52.88,52.64,52.68,109804.0,51.6214,51.6898,51.4552,51.4943,109804.0
2020-10-26 10:10:00,52.68,52.7,52.58,52.65,123098.0,51.4943,51.5139,51.3966,51.465,123098.0
2020-10-26 10:15:00,52.65,52.79,52.64,52.71,86874.0,51.465,51.6018,51.4552,51.5236,86874.0
2020-10-26 10:20:00,52.7,52.74,52.62,52.68,107177.0,51.5139,51.553,51.4357,51.4943,107177.0
2020-10-26 10:25:00,52.69,52.73,52.49,52.51,200892.0,51.5041,51.5432,51.3086,51.3281,200892.0
2020-10-26 10:30:00,52.5,52.52,52.31,52.37,167467.0,51.3184,51.3379,51.1326,51.1913,167467.0
2020-10-26 10:35:00,52.37,52.4,52.3,52.39,95756.0,51.1913,51.2206,51.1229,51.2108,95756.0
2020-10-26 10:40:00,52.39,52.4,52.32,52.37,67706.0,51.2108,51.2206,51.1424,51.1913,67706.0
2020-10-26 10:45:00,52.36,52.36,52.19,52.24,128383.0,51.1815,51.1815,51.0153,51.0642,128383.0
2020-10-26 10:50:00,52.25,52.28,52.17,52.26,104364.0,51.074,51.1033,50.9958,51.0838,104364.0
2020-10-26 10:55:00,52.26,52.29,52.13,52.21,89752.0,51.0838,51.1131,50.9567,51.0349,89752.0
2020-10-26 11:00:00,52.21,52.21,51.96,52.0,205576.0,51.0349,51.0349,50.7905,50.8296,205576.0
2020-10-26 11:05:00,51.98,52.13,51.96,52.08,132219.0,50.8101,50.9567,50.7905,50.9078,132219.0
2020-10-26 11:10:00,52.08,52.17,52.07,52.12,93916.0,50.9078,50.9958,50.898,50.9469,93916.0
2020-10-26 11:15:00,52.11,52.11,52.0,52.08,94831.0,50.9371,50.9371,50.8296,50.9078,94831.0
2020-10-26 11:20:00,52.08,52.17,52.07,52.1,100233.0,50.9078,50.9958,50.898,50.9274,100233.0
2020-10-26 11:25:00,52.1,52.11,51.94,51.95,144520.0,50.9274,50.9371,50.771,50.7807,144520.0
2020-10-26 11:30:00,51.96,51.96,51.75,51.83,317100.0,50.7905,50.7905,50.5852,50.6634,317100.0
2020-10-26 11:35:00,51.83,52.0,51.83,51.98,73937.0,50.6634,50.8296,50.6634,50.8101,73937.0
2020-10-26 11:40:00,51.96,51.99,51.88,51.95,74951.0,50.7905,50.8198,50.7123,50.7807,74951.0
2020-10-26 11:45:00,51.96,52.03,51.94,51.94,68340.0,50.7905,50.8589,50.771,50.771,68340.0
2020-10-26 11:50:00,51.94,52.1,51.87,52.09,77580.0,50.771,50.9274,50.7025,50.9176,77580.0
2020-10-26 11:55:00,52.09,52.09,51.89,51.91,94287.0,50.9176,50.9176,50.7221,50.7416,94287.0
2020-10-26 12:00:00,51.9,51.91,51.84,51.88,56875.0,50.7319,50.7416,50.6732,50.7123,56875.0
2020-10-26 12:05:00,51.88,51.91,51.85,51.87,52645.0,50.7123,50.7416,50.683,50.7025,52645.0
2020-10-26 12:10:00,51.87,51.95,51.86,51.88,51526.0,50.7025,50.7807,50.6928,50.7123,51526.0
2020-10-26 12:15:00,51.88,51.96,51.87,51.89,53449.0,50.7123,50.7905,50.7025,50.7221,53449.0
2020-10-26 12:20:00,51.9,51.95,51.78,51.87,89379.0,50.7319,50.7807,50.6146,50.7025,89379.0
2020-10-26 12:25:00,51.88,51.94,51.85,51.91,37568.0,50.7123,50.771,50.683,50.7416,37568.0
2020-10-26 12:30:00,51.9,51.9,51.7,51.7,84888.0,50.7319,50.7319,50.5364,50.5364,84888.0
2020-10-26 12:35:00,51.71,51.77,51.68,51.72,61027.0,50.5461,50.6048,50.5168,50.5559,61027.0
2020-10-26 12:40:00,51.71,51.76,51.69,51.73,49601.0,50.5461,50.595,50.5266,50.5657,49601.0
2020-10-26 12:45:00,51.72,51.73,51.58,51.59,109876.0,50.5559,50.5657,50.4191,50.4288,109876.0
2020-10-26 12:50:00,51.59,51.66,51.58,51.62,58857.0,50.4288,50.4973,50.4191,50.4582,58857.0
2020-10-26 12:55:00,51.63,51.67,51.61,51.66,33279.0,50.4679,50.507,50.4484,50.4973,33279.0
2020-10-26 13:00:00,51.65,51.67,51.45,51.59,245337.0,50.4875,50.507,50.292,50.4288,245337.0
2020-10-26 13:05:00,51.59,51.63,51.54,51.62,63873.0,50.4288,50.4679,50.38,50.4582,63873.0
2020-10-26 13:10:00,51.63,51.69,51.59,51.61,60903.0,50.4679,50.5266,50.4288,50.4484,60903.0
2020-10-26 13:15:00,51.61,51.61,51.51,51.53,64906.0,50.4484,50.4484,50.3506,50.3702,64906.0
2020-10-26 13:20:00,51.53,51.63,51.52,51.57,63060.0,50.3702,50.4679,50.3604,50.4093,63060.0
2020-10-26 13:25:00,51.57,51.58,51.47,51.48,64470.0,50.4093,50.4191,50.3115,50.3213,64470.0
2020-10-26 13:30:00,51.47,51.48,51.41,51.44,138506.0,50.3115,50.3213,50.2529,50.2822,138506.0
2020-10-26 13:35:00,51.45,51.52,51.42,51.49,98436.0,50.292,50.3604,50.2627,50.3311,98436.0
2020-10-26 13:40:00,51.5,51.51,51.4,51.42,63277.0,50.3409,50.3506,50.2431,50.2627,63277.0
2020-10-26 13:45:00,51.43,51.51,51.4,51.5,70935.0,50.2724,50.3506,50.2431,50.3409,70935.0
2020-10-26 13:50:00,51.49,51.62,51.48,51.59,108754.0,50.3311,50.4582,50.3213,50.4288,108754.0
2020-10-26 13:55:00,51.58,51.64,51.54,51.63,87543.0,50.4191,50.4777,50.38,50.4679,87543.0
2020-10-26 14:00:00,51.63,51.64,51.56,51.61,72129.0,50.4679,50.4777,50.3995,50.4484,72129.0
2020-10-26 14:05:00,51.61,51.67,51.59,51.64,52768.0,50.4484,50.507,50.4288,50.4777,52768.0
2020-10-26 14:10:00,51.65,51.73,51.6,51.63,112008.0,50.4875,50.5657,50.4386,50.4679,112008.0
2020-10-26 14:15:00,51.63,51.71,51.62,51.7,53029.0,50.4679,50.5461,50.4582,50.5364,53029.0
2020-10-26 14:20:00,51.69,51.7,51.6,51.65,54733.0,50.5266,50.5364,50.4386,50.4875,54733.0
2020-10-26 14:25:00,51.65,51.79,51.62,51.79,85309.0,50.4875,50.6243,50.4582,50.6243,85309.0
2020-10-26 14:30:00,51.78,51.8,51.73,51.78,65541.0,50.6146,50.6341,50.5657,50.6146,65541.0
2020-10-26 14:35:00,51.77,51.83,51.75,51.81,86784.0,50.6048,50.6634,50.5852,50.6439,86784.0
2020-10-26 14:40:00,51.82,51.87,51.77,51.8,107762.0,50.6537,50.7025,50.6048,50.6341,107762.0
2020-10-26 14:45:00,51.8,51.81,51.7,51.75,63951.0,50.6341,50.6439,50.5364,50.5852,63951.0
2020-10-26 14:50:00,51.76,51.87,51.74,51.87,124392.0,50.595,50.7025,50.5755,50.7025,124392.0
2020-10-26 14:55:00,51.86,51.92,51.83,51.86,83824.0,50.6928,50.7514,50.6634,50.6928,83824.0
2020-10-26 15:00:00,51.86,52.0,51.84,51.94,117111.0,50.6928,50.8296,50.6732,50.771,117111.0
2020-10-26 15:05:00,51.95,51.97,51.83,51.89,106936.0,50.7807,50.8003,50.6634,50.7221,106936.0
2020-10-26 15:10:00,51.89,51.94,51.85,51.89,95638.0,50.7221,50.771,50.683,50.7221,95638.0
2020-10-26 15:15:00,51.9,52.0,51.89,51.94,99086.0,50.7319,50.8296,50.7221,50.771,99086.0
2020-10-26 15:20:00,51.94,52.03,51.94,52.01,137088.0,50.771,50.8589,50.771,50.8394,137088.0
2020-10-26 15:25:00,52.01,52.1,51.99,52.09,113918.0,50.8394,50.9274,50.8198,50.9176,113918.0
2020-10-26 15:30:00,52.09,52.18,52.04,52.1,243422.0,50.9176,51.0056,50.8687,50.9274,243422.0
2020-10-26 15:35:00,52.1,52.14,52.0,52.08,144136.0,50.9274,50.9665,50.8296,50.9078,144136.0
2020-10-26 15:40:00,52.08,52.12,52.04,52.09,137222.0,50.9078,50.9469,50.8687,50.9176,137222.0
2020-10-26 15:45:00,52.08,52.1,51.88,51.9,160565.0,50.9078,50.9274,50.7123,50.7319,160565.0
2020-10-26 15:50:00,51.9,51.99,51.84,51.95,284562.0,50.7319,50.8198,50.6732,50.7807,284562.0
2020-10-26 15:55:00,51.95,52.15,51.94,52.14,714426.0,50.7807,50.9762,50.771,50.9665,714426.0
2020-10-27 09:30:00,52.11,52.32,51.66,51.78,329380.0,50.9371,51.1424,50.4973,50.6146,329380.0
2020-10-27 09:35:00,51.76,52.03,51.56,51.99,279584.0,50.595,50.8589,50.3995,50.8198,279584.0
2020-10-27 09:40:00,52.01,52.03,51.75,51.8,148600.0,50.8394,50.8589,50.5852,50.6341,148600.0
2020-10-27 09:45:00,51.8,51.93,51.66,51.73,175792.0,50.6341,50.7612,50.4973,50.5657,175792.0
2020-10-27 09:50:00,51.73,51.89,51.72,51.89,153479.0,50.5657,50.7221,50.5559,50.7221,153479.0
2020-10-27 09:55:00,51.89,52.03,51.79,52.02,143685.0,50.7221,50.8589,50.6243,50.8492,143685.0
2020-10-27 10:00:00,52.02,52.02,51.79,51.8,163669.0,50.8492,50.8492,50.6243,50.6341,163669.0
2020-10-27 10:05:00,51.8,51.96,51.74,51.94,128255.0,50.6341,50.7905,50.5755,50.771,128255.0
2020-10-27 10:10:00,51.93,51.95,51.83,51.87,56013.0,50.7612,50.7807,50.6634,50.7025,56013.0
2020-10-27 10:15:00,51.87,51.9,51.76,51.78,71133.0,50.7025,50.7319,50.595,50.6146,71133.0
2020-10-27 10:20:00,51.78,51.82,51.69,51.74,125838.0,50.6146,50.6537,50.5266,50.5755,125838.0
2020-10-27 10:25:00,51.74,51.8,51.62,51.69,148689.0,50.5755,50.6341,50.4582,50.5266,148689.0
2020-10-27 10:30:00,51.69,51.81,51.62,51.8,112003.0,50.5266,50.6439,50.4582,50.6341,112003.0
2020-10-27 10:35:00,51.8,51.9,51.77,51.83,117771.0,50.6341,50.7319,50.6048,50.6634,117771.0
2020-10-27 10:40:00,51.83,51.85,51.73,51.82,89516.0,50.6634,50.683,50.5657,50.6537,89516.0
2020-10-27 10:45:00,51.83,52.02,51.79,52.0,138755.0,50.6634,50.8492,50.6243,50.8296,138755.0
2020-10-27 10:50:00,52.0,52.06,51.9,51.99,161951.0,50.8296,50.8883,50.7319,50.8198,161951.0
2020-10-27 10:55:00,51.99,52.04,51.9,51.91,71852.0,50.8198,50.8687,50.7319,50.7416,71852.0
2020-10-27 11:00:00,51.91,52.05,51.87,52.0,161159.0,50.7416,50.8785,50.7025,50.8296,161159.0
2020-10-27 11:05:00,52.0,52.03,51.97,52.01,56342.0,50.8296,50.8589,50.8003,50.8394,56342.0
2020-10-27 11:10:00,52.01,52.08,51.98,51.99,97461.0,50.8394,50.9078,50.8101,50.8198,97461.0
2020-10-27 11:15:00,51.99,52.01,51.91,51.94,93195.0,50.8198,50.8394,50.7416,50.771,93195.0
2020-10-27 11:20:00,51.94,51.94,51.82,51.87,61999.0,50.771,50.771,50.6537,50.7025,61999.0
2020-10-27 11:25:00,51.86,51.89,51.71,51.78,80289.0,50.6928,50.7221,50.5461,50.6146,80289.0
2020-10-27 11:30:00,51.8,51.8,51.65,51.69,77248.0,50.6341,50.6341,50.4875,50.5266,77248.0
2020-10-27 11:35:00,51.7,51.76,51.64,51.72,70079.0,50.5364,50.595,50.4777,50.5559,70079.0
2020-10-27 11:40:00,51.72,51.78,51.65,51.72,131764.0,50.5559,50.6146,50.4875,50.5559,131764.0
2020-10-27 11:45:00,51.72,51.76,51.69,51.73,36708.0,50.5559,50.595,50.5266,50.5657,36708.0
2020-10-27 11:50:00,51.75,51.76,51.66,51.7,56123.0,50.5852,50.595,50.4973,50.5364,56123.0
2020-10-27 11:55:00,51.7,51.83,51.68,51.83,68230.0,50.5364,50.6634,50.5168,50.6634,68230.0
2020-10-27 12:00:00,51.83,51.9,51.81,51.82,87852.0,50.6634,50.7319,50.6439,50.6537,87852.0
2020-10-27 12:05:00,51.81,51.86,51.79,51.86,35644.0,50.6439,50.6928,50.6243,50.6928,35644.0
2020-10-27 12:10:00,51.87,51.88,51.8,51.8,38259.0,50.7025,50.7123,50.6341,50.6341,38259.0
2020-10-27 12:15:00,51.8,51.82,51.75,51.79,44770.0,50.6341,50.6537,50.5852,50.6243,44770.0
2020-10-27 12:20:00,51.78,51.84,51.77,51.81,45052.0,50.6146,50.6732,50.6048,50.6439,45052.0
2020-10-27 12:25:00,51.8,51.83,51.69,51.7,39120.0,50.6341,50.6634,50.5266,50.5364,39120.0
2020-10-27 12:30:00,51.7,51.73,51.65,51.68,70216.0,50.5364,50.5657,50.4875,50.5168,70216.0
2020-10-27 12:35:00,51.69,51.72,51.65,51.7,39034.0,50.5266,50.5559,50.4875,50.5364,39034.0
2020-10-27 12:40:00,51.69,51.71,51.55,51.57,45539.0,50.5266,50.5461,50.3897,50.4093,45539.0
2020-10-27 12:45:00,51.58,51.63,51.53,51.6,45024.0,50.4191,50.4679,50.3702,50.4386,45024.0
2020-10-27 12:50:00,51.59,51.65,51.57,51.63,37018.0,50.4288,50.4875,50.4093,50.4679,37018.0
2020-10-27 12:55:00,51.62,51.63,51.55,51.62,38037.0,50.4582,50.4679,50.3897,50.4582,38037.0
2020-10-27 13:00:00,51.62,51.64,51.56,51.64,51643.0,50.4582,50.4777,50.3995,50.4777,51643.0
2020-10-27 13:05:00,51.64,51.67,51.6,51.62,49960.0,50.4777,50.507,50.4386,50.4582,49960.0
2020-10-27 13:10:00,51.63,51.65,51.55,51.62,74718.0,50.4679,50.4875,50.3897,50.4582,74718.0
2020-10-27 13:15:00,51.63,51.67,51.61,51.64,39404.0,50.4679,50.507,50.4484,50.4777,39404.0
2020-10-27 13:20:00,51.63,51.76,51.61,51.75,46754.0,50.4679,50.595,50.4484,50.5852,46754.0
2020-10-27 13:25:00,51.74,51.81,51.69,51.78,80798.0,50.5755,50.6439,50.5266,50.6146,80798.0
2020-10-27 13:30:00,51.79,51.88,51.78,51.86,72619.0,50.6243,50.7123,50.6146,50.6928,72619.0
2020-10-27 13:35:00,51.86,51.93,51.85,51.92,71626.0,50.6928,50.7612,50.683,50.7514,71626.0
2020-10-27 13:40:00,51.93,51.97,51.9,51.97,54171.0,50.7612,50.8003,50.7319,50.8003,54171.0
2020-10-27 13:45:00,51.97,52.05,51.95,52.05,71479.0,50.8003,50.8785,50.7807,50.8785,71479.0
2020-10-27 13:50:00,52.05,52.17,51.99,52.16,112648.0,50.8785,50.9958,50.8198,50.986,112648.0
2020-10-27 13:55:00,52.18,52.2,52.05,52.1,83915.0,51.0056,51.0251,50.8785,50.9274,83915.0
2020-10-27 14:00:00,52.11,52.14,52.02,52.04,57641.0,50.9371,50.9665,50.8492,50.8687,57641.0
2020-10-27 14:05:00,52.04,52.07,51.96,52.01,77704.0,50.8687,50.898,50.7905,50.8394,77704.0
2020-10-27 14:10:00,52.0,52.03,51.95,52.03,61894.0,50.8296,50.8589,50.7807,50.8589,61894.0
2020-10-27 14:15:00,52.02,52.04,51.93,51.94,47498.0,50.8492,50.8687,50.7612,50.771,47498.0
2020-10-27 14:20:00,51.94,52.04,51.92,52.03,50751.0,50.771,50.8687,50.7514,50.8589,50751.0
2020-10-27 14:25:00,52.03,52.09,52.02,52.05,77663.0,50.8589,50.9176,50.8492,50.8785,77663.0
2020-10-27 14:30:00,52.05,52.06,51.99,52.04,39516.0,50.8785,50.8883,50.8198,50.8687,39516.0
2020-10-27 14:35:00,52.04,52.08,52.01,52.01,48169.0,50.8687,50.9078,50.8394,50.8394,48169.0
2020-10-27 14:40:00,52.01,52.08,51.98,52.0,77979.0,50.8394,50.9078,50.8101,50.8296,77979.0
2020-10-27 14:45:00,52.0,52.08,51.94,52.04,75075.0,50.8296,50.9078,50.771,50.8687,75075.0
2020-10-27 14:50:00,52.03,52.03,51.95,51.98,62297.0,50.8589,50.8589,50.7807,50.8101,62297.0
2020-10-27 14:55:00,51.97,51.99,51.91,51.95,68622.0,50.8003,50.8198,50.7416,50.7807,68622.0
2020-10-27 15:00:00,51.95,51.98,51.91,51.96,70869.0,50.7807,50.8101,50.7416,50.7905,70869.0
2020-10-27 15:05:00,51.95,51.98,51.89,51.92,79730.0,50.7807,50.8101,50.7221,50.7514,79730.0
2020-10-27 15:10:00,51.94,51.99,51.92,51.95,47913.0,50.771,50.8198,50.7514,50.7807,47913.0
2020-10-27 15:15:00,51.95,51.97,51.91,51.96,51415.0,50.7807,50.8003,50.7416,50.7905,51415.0
2020-10-27 15:20:00,51.97,52.06,51.94,52.05,123901.0,50.8003,50.8883,50.771,50.8785,123901.0
2020-10-27 15:25:00,52.06,52.15,52.03,52.11,127545.0,50.8883,50.9762,50.8589,50.9371,127545.0
2020-10-27 15:30:00,52.11,52.22,52.09,52.21,103286.0,50.9371,51.0447,50.9176,51.0349,103286.0
2020-10-27 15:35:00,52.22,52.22,52.15,52.16,63987.0,51.0447,51.0447,50.9762,50.986,63987.0
2020-10-27 15:40:00,52.17,52.22,52.15,52.2,123894.0,50.9958,51.0447,50.9762,51.0251,123894.0
2020-10-27 15:45:00,52.21,52.23,52.01,52.02,106808.0,51.0349,51.0544,50.8394,50.8492,106808.0
2020-10-27 15:50:00,52.02,52.09,51.95,52.08,263543.0,50.8492,50.9176,50.7807,50.9078,263543.0
2020-10-27 15:55:00,52.08,52.08,51.96,51.97,352212.0,50.9078,50.9078,50.7905,50.8003,352212.0
2020-10-28 09:30:00,50.75,50.81,50.28,50.29,685432.0,49.6077,49.6664,49.1483,49.1581,685432.0
2020-10-28 09:35:00,50.29,50.85,50.23,50.8,360872.0,49.1581,49.7055,49.0995,49.6566,360872.0
2020-10-28 09:40:00,50.81,50.82,50.59,50.81,149731.0,49.6664,49.6762,49.4513,49.6664,149731.0
2020-10-28 09:45:00,50.8,50.8,50.55,50.6,152385.0,49.6566,49.6566,49.4122,49.4611,152385.0
2020-10-28 09:50:00,50.6,50.62,50.16,50.18,378995.0,49.4611,49.4807,49.031,49.0506,378995.0
2020-10-28 09:55:00,50.18,50.53,50.18,50.47,314672.0,49.0506,49.3927,49.0506,49.334,314672.0
2020-10-28 10:00:00,50.48,50.58,50.34,50.35,178921.0,49.3438,49.4416,49.207,49.2168,178921.0
2020-10-28 10:05:00,50.34,50.43,50.27,50.35,149010.0,49.207,49.2949,49.1386,49.2168,149010.0
2020-10-28 10:10:00,50.34,50.36,50.1,50.11,178111.0,49.207,49.2265,48.9724,48.9822,178111.0
2020-10-28 10:15:00,50.11,50.17,49.91,49.95,393565.0,48.9822,49.0408,48.7867,48.8258,393565.0
2020-10-28 10:20:00,49.95,50.04,49.85,49.89,337259.0,48.8258,48.9137,48.728,48.7671,337259.0
2020-10-28 10:25:00,49.89,49.95,49.78,49.84,348296.0,48.7671,48.8258,48.6596,48.7182,348296.0
2020-10-28 10:30:00,49.84,50.01,49.68,49.98,418206.0,48.7182,48.8844,48.5618,48.8551,418206.0
2020-10-28 10:35:00,49.98,49.98,49.73,49.82,133404.0,48.8551,48.8551,48.6107,48.6987,133404.0
2020-10-28 10:40:00,49.81,49.9,49.75,49.79,142520.0,48.6889,48.7769,48.6303,48.6694,142520.0
2020-10-28 10:45:00,49.79,49.83,49.69,49.71,120814.0,48.6694,48.7085,48.5716,48.5912,120814.0
2020-10-28 10:50:00,49.71,49.82,49.57,49.74,247551.0,48.5912,48.6987,48.4543,48.6205,247551.0
2020-10-28 10:55:00,49.74,49.87,49.65,49.86,134777.0,48.6205,48.7476,48.5325,48.7378,134777.0
2020-10-28 11:00:00,49.85,49.89,49.74,49.75,158909.0,48.728,48.7671,48.6205,48.6303,158909.0
2020-10-28 11:05:00,49.76,49.95,49.76,49.88,155811.0,48.64,48.8258,48.64,48.7573,155811.0
2020-10-28 11:10:00,49.87,49.91,49.84,49.9,103312.0,48.7476,48.7867,48.7182,48.7769,103312.0
2020-10-28 11:15:00,49.9,49.9,49.78,49.79,76197.0,48.7769,48.7769,48.6596,48.6694,76197.0
2020-10-28 11:20:00,49.79,49.9,49.79,49.87,169551.0,48.6694,48.7769,48.6694,48.7476,169551.0
2020-10-28 11:25:00,49.88,49.94,49.82,49.94,73868.0,48.7573,48.816,48.6987,48.816,73868.0
2020-10-28 11:30:00,49.94,49.94,49.78,49.8,65847.0,48.816,48.816,48.6596,48.6791,65847.0
2020-10-28 11:35:00,49.8,49.87,49.74,49.78,44520.0,48.6791,48.7476,48.6205,48.6596,44520.0
2020-10-28 11:40:00,49.77,49.94,49.74,49.9,84524.0,48.6498,48.816,48.6205,48.7769,84524.0
2020-10-28 11:45:00,49.89,49.98,49.87,49.97,120066.0,48.7671,48.8551,48.7476,48.8453,120066.0
2020-10-28 11:50:00,49.97,50.04,49.92,50.02,163223.0,48.8453,48.9137,48.7964,48.8942,163223.0
2020-10-28 11:55:00,50.01,50.13,49.97,50.06,148162.0,48.8844,49.0017,48.8453,48.9333,148162.0
2020-10-28 12:00:00,50.06,50.1,50.0,50.08,53873.0,48.9333,48.9724,48.8746,48.9528,53873.0
2020-10-28 12:05:00,50.07,50.21,50.05,50.17,103740.0,48.9431,49.0799,48.9235,49.0408,103740.0
2020-10-28 12:10:00,50.17,50.31,50.15,50.27,110350.0,49.0408,49.1777,49.0213,49.1386,110350.0
2020-10-28 12:15:00,50.26,50.34,50.24,50.31,148527.0,49.1288,49.207,49.1092,49.1777,148527.0
2020-10-28 12:20:00,50.33,50.34,50.25,50.28,44821.0,49.1972,49.207,49.119,49.1483,44821.0
2020-10-28 12:25:00,50.29,50.31,50.12,50.16,70602.0,49.1581,49.1777,48.9919,49.031,70602.0
2020-10-28 12:30:00,50.17,50.26,50.13,50.24,98029.0,49.0408,49.1288,49.0017,49.1092,98029.0
2020-10-28 12:35:00,50.24,50.3,50.12,50.13,84939.0,49.1092,49.1679,48.9919,49.0017,84939.0
2020-10-28 12:40:00,50.13,50.18,50.1,50.14,148541.0,49.0017,49.0506,48.9724,49.0115,148541.0
2020-10-28 12:45:00,50.14,50.15,50.06,50.08,56179.0,49.0115,49.0213,48.9333,48.9528,56179.0
2020-10-28 12:50:00,50.07,50.09,49.99,50.09,94266.0,48.9431,48.9626,48.8649,48.9626,94266.0
2020-10-28 12:55:00,50.09,50.11,50.0,50.03,60829.0,48.9626,48.9822,48.8746,48.904,60829.0
2020-10-28 13:00:00,50.02,50.04,49.92,50.03,72690.0,48.8942,48.9137,48.7964,48.904,72690.0
2020-10-28 13:05:00,50.02,50.08,49.97,50.0,79559.0,48.8942,48.9528,48.8453,48.8746,79559.0
2020-10-28 13:10:00,50.0,50.01,49.86,49.88,94950.0,48.8746,48.8844,48.7378,48.7573,94950.0
2020-10-28 13:15:00,49.89,49.91,49.82,49.89,97394.0,48.7671,48.7867,48.6987,48.7671,97394.0
2020-10-28 13:20:00,49.89,49.91,49.84,49.9,81277.0,48.7671,48.7867,48.7182,48.7769,81277.0
2020-10-28 13:25:00,49.9,50.04,49.88,49.99,111572.0,48.7769,48.9137,48.7573,48.8649,111572.0
2020-10-28 13:30:00,49.98,50.16,49.96,50.15,87986.0,48.8551,49.031,48.8355,49.0213,87986.0
2020-10-28 13:35:00,50.15,50.27,50.14,50.24,95333.0,49.0213,49.1386,49.0115,49.1092,95333.0
2020-10-28 13:40:00,50.24,50.28,50.19,50.25,219348.0,49.1092,49.1483,49.0604,49.119,219348.0
2020-10-28 13:45:00,50.25,50.26,50.16,50.18,142194.0,49.119,49.1288,49.031,49.0506,142194.0
2020-10-28 13:50:00,50.18,50.28,50.13,50.28,98090.0,49.0506,49.1483,49.0017,49.1483,98090.0
2020-10-28 13:55:00,50.27,50.29,50.21,50.25,53980.0,49.1386,49.1581,49.0799,49.119,53980.0
2020-10-28 14:00:00,50.25,50.35,50.16,50.33,309285.0,49.119,49.2168,49.031,49.1972,309285.0
2020-10-28 14:05:00,50.32,50.43,50.29,50.39,123955.0,49.1874,49.2949,49.1581,49.2559,123955.0
2020-10-28 14:10:00,50.38,50.38,50.28,50.34,123929.0,49.2461,49.2461,49.1483,49.207,123929.0
2020-10-28 14:15:00,50.33,50.36,50.25,50.33,69509.0,49.1972,49.2265,49.119,49.1972,69509.0
2020-10-28 14:20:00,50.32,50.43,50.29,50.43,111667.0,49.1874,49.2949,49.1581,49.2949,111667.0
2020-10-28 14:25:00,50.43,50.5,50.41,50.49,60667.0,49.2949,49.3634,49.2754,49.3536,60667.0
2020-10-28 14:30:00,50.49,50.54,50.36,50.39,87040.0,49.3536,49.4025,49.2265,49.2559,87040.0
2020-10-28 14:35:00,50.39,50.42,50.33,50.35,129252.0,49.2559,49.2852,49.1972,49.2168,129252.0
2020-10-28 14:40:00,50.34,50.41,50.32,50.38,49585.0,49.207,49.2754,49.1874,49.2461,49585.0
2020-10-28 14:45:00,50.37,50.44,50.35,50.39,69507.0,49.2363,49.3047,49.2168,49.2559,69507.0
2020-10-28 14:50:00,50.39,50.45,50.25,50.29,93619.0,49.2559,49.3145,49.119,49.1581,93619.0
2020-10-28 14:55:00,50.28,50.57,50.27,50.5,150806.0,49.1483,49.4318,49.1386,49.3634,150806.0
2020-10-28 15:00:00,50.5,50.53,50.37,50.39,89995.0,49.3634,49.3927,49.2363,49.2559,89995.0
2020-10-28 15:05:00,50.38,50.45,50.35,50.37,83815.0,49.2461,49.3145,49.2168,49.2363,83815.0
2020-10-28 15:10:00,50.37,50.51,50.34,50.4,134660.0,49.2363,49.3731,49.207,49.2656,134660.0
2020-10-28 15:15:00,50.39,50.39,50.28,50.29,127597.0,49.2559,49.2559,49.1483,49.1581,127597.0
2020-10-28 15:20:00,50.29,50.48,50.24,50.47,151649.0,49.1581,49.3438,49.1092,49.334,151649.0
2020-10-28 15:25:00,50.47,50.54,50.42,50.45,108479.0,49.334,49.4025,49.2852,49.3145,108479.0
2020-10-28 15:30:00,50.45,50.57,50.44,50.51,299066.0,49.3145,49.4318,49.3047,49.3731,299066.0
2020-10-28 15:35:00,50.51,50.53,50.25,50.28,161892.0,49.3731,49.3927,49.119,49.1483,161892.0
2020-10-28 15:40:00,50.27,50.38,50.27,50.31,171206.0,49.1386,49.2461,49.1386,49.1777,171206.0
2020-10-28 15:45:00,50.3,50.35,50.21,50.28,199841.0,49.1679,49.2168,49.0799,49.1483,199841.0
2020-10-28 15:50:00,50.26,50.31,50.06,50.07,383098.0,49.1288,49.1777,48.9333,48.9431,383098.0
2020-10-28 15:55:00,50.06,50.1,49.91,49.98,663194.0,48.9333,48.9724,48.7867,48.8551,663194.0
2020-10-29 09:30:00,49.85,49.85,49.52,49.65,523605.0,48.728,48.728,48.4054,48.5325,523605.0
2020-10-29 09:35:00,49.65,49.72,49.38,49.72,379994.0,48.5325,48.6009,48.2686,48.6009,379994.0
2020-10-29 09:40:00,49.72,49.9,49.51,49.89,378481.0,48.6009,48.7769,48.3957,48.7671,378481.0
2020-10-29 09:45:00,49.89,50.01,49.81,49.93,294068.0,48.7671,48.8844,48.6889,48.8062,294068.0
2020-10-29 09:50:00,49.93,50.19,49.86,50.18,319269.0,48.8062,49.0604,48.7378,49.0506,319269.0
2020-10-29 09:55:00,50.17,50.24,50.03,50.08,180503.0,49.0408,49.1092,48.904,48.9528,180503.0
2020-10-29 10:00:00,50.09,50.31,50.08,50.16,251418.0,48.9626,49.1777,48.9528,49.031,251418.0
2020-10-29 10:05:00,50.17,50.21,50.08,50.16,141695.0,49.0408,49.0799,48.9528,49.031,141695.0
2020-10-29 10:10:00,50.15,50.23,50.1,50.2,123447.0,49.0213,49.0995,48.9724,49.0701,123447.0
2020-10-29 10:15:00,50.21,50.31,50.15,50.27,138546.0,49.0799,49.1777,49.0213,49.1386,138546.0
2020-10-29 10:20:00,50.28,50.36,50.22,50.26,147927.0,49.1483,49.2265,49.0897,49.1288,147927.0
2020-10-29 10:25:00,50.24,50.29,50.2,50.26,77159.0,49.1092,49.1581,49.0701,49.1288,77159.0
2020-10-29 10:30:00,50.26,50.29,50.17,50.27,91059.0,49.1288,49.1581,49.0408,49.1386,91059.0
2020-10-29 10:35:00,50.28,50.49,50.17,50.48,166035.0,49.1483,49.3536,49.0408,49.3438,166035.0
2020-10-29 10:40:00,50.48,50.5,50.4,50.5,95477.0,49.3438,49.3634,49.2656,49.3634,95477.0
2020-10-29 10:45:00,50.5,50.51,50.37,50.44,140256.0,49.3634,49.3731,49.2363,49.3047,140256.0
2020-10-29 10:50:00,50.45,50.52,50.28,50.29,119652.0,49.3145,49.3829,49.1483,49.1581,119652.0
2020-10-29 10:55:00,50.29,50.47,50.28,50.36,135530.0,49.1581,49.334,49.1483,49.2265,135530.0
2020-10-29 11:00:00,50.36,50.38,50.29,50.32,66013.0,49.2265,49.2461,49.1581,49.1874,66013.0
2020-10-29 11:05:00,50.32,50.45,50.28,50.41,95659.0,49.1874,49.3145,49.1483,49.2754,95659.0
2020-10-29 11:10:00,50.41,50.53,50.38,50.52,91008.0,49.2754,49.3927,49.2461,49.3829,91008.0
2020-10-29 11:15:00,50.51,50.57,50.46,50.51,73571.0,49.3731,49.4318,49.3243,49.3731,73571.0
2020-10-29 11:20:00,50.5,50.6,50.48,50.52,103706.0,49.3634,49.4611,49.3438,49.3829,103706.0
2020-10-29 11:25:00,50.52,50.54,50.44,50.45,66158.0,49.3829,49.4025,49.3047,49.3145,66158.0
2020-10-29 11:30:00,50.45,50.48,50.35,50.36,157418.0,49.3145,49.3438,49.2168,49.2265,157418.0
2020-10-29 11:35:00,50.36,50.37,50.26,50.33,154058.0,49.2265,49.2363,49.1288,49.1972,154058.0
2020-10-29 11:40:00,50.33,50.35,50.17,50.21,125895.0,49.1972,49.2168,49.0408,49.0799,125895.0
2020-10-29 11:45:00,50.2,50.2,50.13,50.16,79011.0,49.0701,49.0701,49.0017,49.031,79011.0
2020-10-29 11:50:00,50.15,50.27,50.13,50.21,79160.0,49.0213,49.1386,49.0017,49.0799,79160.0
2020-10-29 11:55:00,50.2,50.27,50.0,50.08,115806.0,49.0701,49.1386,48.8746,48.9528,115806.0
2020-10-29 12:00:00,50.08,50.15,50.06,50.08,78136.0,48.9528,49.0213,48.9333,48.9528,78136.0
2020-10-29 12:05:00,50.08,50.21,50.07,50.18,62857.0,48.9528,49.0799,48.9431,49.0506,62857.0
2020-10-29 12:10:00,50.17,50.27,50.16,50.27,44326.0,49.0408,49.1386,49.031,49.1386,44326.0
2020-10-29 12:15:00,50.27,50.28,50.23,50.26,50309.0,49.1386,49.1483,49.0995,49.1288,50309.0
2020-10-29 12:20:00,50.26,50.28,50.24,50.27,54512.0,49.1288,49.1483,49.1092,49.1386,54512.0
2020-10-29 12:25:00,50.27,50.29,50.2,50.26,77828.0,49.1386,49.1581,49.0701,49.1288,77828.0
2020-10-29 12:30:00,50.26,50.33,50.22,50.33,66238.0,49.1288,49.1972,49.0897,49.1972,66238.0
2020-10-29 12:35:00,50.32,50.39,50.31,50.37,85616.0,49.1874,49.2559,49.1777,49.2363,85616.0
2020-10-29 12:40:00,50.35,50.37,50.32,50.34,95453.0,49.2168,49.2363,49.1874,49.207,95453.0
2020-10-29 12:45:00,50.34,50.45,50.33,50.45,66617.0,49.207,49.3145,49.1972,49.3145,66617.0
2020-10-29 12:50:00,50.46,50.46,50.37,50.45,108085.0,49.3243,49.3243,49.2363,49.3145,108085.0
2020-10-29 12:55:00,50.44,50.45,50.38,50.41,61161.0,49.3047,49.3145,49.2461,49.2754,61161.0
2020-10-29 13:00:00,50.41,50.47,50.4,50.41,36248.0,49.2754,49.334,49.2656,49.2754,36248.0
2020-10-29 13:05:00,50.42,50.44,50.33,50.34,79953.0,49.2852,49.3047,49.1972,49.207,79953.0
2020-10-29 13:10:00,50.35,50.39,50.31,50.34,84645.0,49.2168,49.2559,49.1777,49.207,84645.0
2020-10-29 13:15:00,50.34,50.35,50.31,50.34,49274.0,49.207,49.2168,49.1777,49.207,49274.0
2020-10-29 13:20:00,50.34,50.43,50.33,50.43,66827.0,49.207,49.2949,49.1972,49.2949,66827.0
2020-10-29 13:25:00,50.43,50.49,50.4,50.47,58032.0,49.2949,49.3536,49.2656,49.334,58032.0
2020-10-29 13:30:00,50.47,50.51,50.44,50.47,110415.0,49.334,49.3731,49.3047,49.334,110415.0
2020-10-29 13:35:00,50.48,50.48,50.37,50.39,76527.0,49.3438,49.3438,49.2363,49.2559,76527.0
2020-10-29 13:40:00,50.39,50.44,50.38,50.44,43189.0,49.2559,49.3047,49.2461,49.3047,43189.0
2020-10-29 13:45:00,50.43,50.5,50.42,50.48,84805.0,49.2949,49.3634,49.2852,49.3438,84805.0
2020-10-29 13:50:00,50.48,50.57,50.47,50.56,71633.0,49.3438,49.4318,49.334,49.422,71633.0
2020-10-29 13:55:00,50.56,50.57,50.49,50.52,55616.0,49.422,49.4318,49.3536,49.3829,55616.0
2020-10-29 14:00:00,50.52,50.65,50.5,50.64,124802.0,49.3829,49.51,49.3634,49.5002,124802.0
2020-10-29 14:05:00,50.65,50.66,50.59,50.61,72504.0,49.51,49.5198,49.4513,49.4709,72504.0
2020-10-29 14:10:00,50.61,50.64,50.56,50.63,58956.0,49.4709,49.5002,49.422,49.4904,58956.0
2020-10-29 14:15:00,50.63,50.74,50.63,50.73,97108.0,49.4904,49.598,49.4904,49.5882,97108.0
2020-10-29 14:20:00,50.72,50.83,50.71,50.83,153959.0,49.5784,49.6859,49.5686,49.6859,153959.0
2020-10-29 14:25:00,50.83,50.88,50.79,50.85,79187.0,49.6859,49.7348,49.6468,49.7055,79187.0
2020-10-29 14:30:00,50.85,50.87,50.74,50.8,138501.0,49.7055,49.725,49.598,49.6566,138501.0
2020-10-29 14:35:00,50.8,50.8,50.65,50.7,149974.0,49.6566,49.6566,49.51,49.5589,149974.0
2020-10-29 14:40:00,50.7,50.78,50.66,50.71,61390.0,49.5589,49.6371,49.5198,49.5686,61390.0
2020-10-29 14:45:00,50.7,50.74,50.58,50.59,83156.0,49.5589,49.598,49.4416,49.4513,83156.0
2020-10-29 14:50:00,50.59,50.65,50.58,50.65,53833.0,49.4513,49.51,49.4416,49.51,53833.0
2020-10-29 14:55:00,50.64,50.77,50.63,50.73,111816.0,49.5002,49.6273,49.4904,49.5882,111816.0
2020-10-29 15:00:00,50.73,50.82,50.69,50.78,106746.0,49.5882,49.6762,49.5491,49.6371,106746.0
2020-10-29 15:05:00,50.77,50.81,50.73,50.75,58668.0,49.6273,49.6664,49.5882,49.6077,58668.0
2020-10-29 15:10:00,50.75,50.76,50.59,50.61,107457.0,49.6077,49.6175,49.4513,49.4709,107457.0
2020-10-29 15:15:00,50.61,50.63,50.52,50.61,55205.0,49.4709,49.4904,49.3829,49.4709,55205.0
2020-10-29 15:20:00,50.61,50.72,50.59,50.71,47143.0,49.4709,49.5784,49.4513,49.5686,47143.0
2020-10-29 15:25:00,50.7,50.76,50.67,50.74,102071.0,49.5589,49.6175,49.5295,49.598,102071.0
2020-10-29 15:30:00,50.75,50.75,50.62,50.62,156943.0,49.6077,49.6077,49.4807,49.4807,156943.0
2020-10-29 15:35:00,50.63,50.67,50.62,50.63,95101.0,49.4904,49.5295,49.4807,49.4904,95101.0
2020-10-29 15:40:00,50.62,50.7,50.6,50.61,85054.0,49.4807,49.5589,49.4611,49.4709,85054.0
2020-10-29 15:45:00,50.61,50.83,50.6,50.8,118424.0,49.4709,49.6859,49.4611,49.6566,118424.0
2020-10-29 15:50:00,50.8,50.91,50.77,50.82,305229.0,49.6566,49.7641,49.6273,49.6762,305229.0
2020-10-29 15:55:00,50.81,50.81,50.45,50.47,735081.0,49.6664,49.6664,49.3145,49.334,735081.0
2020-10-30 09:30:00,50.01,50.35,49.93,50.07,515091.0,48.8844,49.2168,48.8062,48.9431,515091.0
2020-10-30 09:35:00,50.06,50.4,50.06,50.2,227821.0,48.9333,49.2656,48.9333,49.0701,227821.0
2020-10-30 09:40:00,50.18,50.18,49.96,50.0,317601.0,49.0506,49.0506,48.8355,48.8746,317601.0
2020-10-30 09:45:00,49.99,50.21,49.8,49.8,305001.0,48.8649,49.0799,48.6791,48.6791,305001.0
2020-10-30 09:50:00,49.8,50.03,49.74,49.98,308056.0,48.6791,48.904,48.6205,48.8551,308056.0
2020-10-30 09:55:00,49.98,50.16,49.87,50.08,206163.0,48.8551,49.031,48.7476,48.9528,206163.0
2020-10-30 10:00:00,50.09,50.28,50.01,50.25,156396.0,48.9626,49.1483,48.8844,49.119,156396.0
2020-10-30 10:05:00,50.26,50.42,50.2,50.38,171156.0,49.1288,49.2852,49.0701,49.2461,171156.0
2020-10-30 10:10:00,50.37,50.42,50.22,50.24,197226.0,49.2363,49.2852,49.0897,49.1092,197226.0
2020-10-30 10:15:00,50.24,50.32,50.12,50.15,124139.0,49.1092,49.1874,48.9919,49.0213,124139.0
2020-10-30 10:20:00,50.14,50.23,50.05,50.11,159999.0,49.0115,49.0995,48.9235,48.9822,159999.0
2020-10-30 10:25:00,50.11,50.13,49.97,50.02,206895.0,48.9822,49.0017,48.8453,48.8942,206895.0
2020-10-30 10:30:00,50.02,50.02,49.82,49.83,213978.0,48.8942,48.8942,48.6987,48.7085,213978.0
2020-10-30 10:35:00,49.82,49.94,49.75,49.93,150632.0,48.6987,48.816,48.6303,48.8062,150632.0
2020-10-30 10:40:00,49.93,49.99,49.8,49.84,159151.0,48.8062,48.8649,48.6791,48.7182,159151.0
2020-10-30 10:45:00,49.85,49.92,49.7,49.72,136932.0,48.728,48.7964,48.5814,48.6009,136932.0
2020-10-30 10:50:00,49.72,49.86,49.7,49.82,142057.0,48.6009,48.7378,48.5814,48.6987,142057.0
2020-10-30 10:55:00,49.82,49.9,49.68,49.68,170119.0,48.6987,48.7769,48.5618,48.5618,170119.0
2020-10-30 11:00:00,49.68,49.91,49.66,49.85,231733.0,48.5618,48.7867,48.5423,48.728,231733.0
2020-10-30 11:05:00,49.85,49.95,49.79,49.82,184560.0,48.728,48.8258,48.6694,48.6987,184560.0
2020-10-30 11:10:00,49.81,49.98,49.76,49.98,123017.0,48.6889,48.8551,48.64,48.8551,123017.0
2020-10-30 11:15:00,49.97,49.97,49.79,49.86,110778.0,48.8453,48.8453,48.6694,48.7378,110778.0
2020-10-30 11:20:00,49.85,49.88,49.78,49.8,150429.0,48.728,48.7573,48.6596,48.6791,150429.0
2020-10-30 11:25:00,49.79,49.83,49.6,49.68,227825.0,48.6694,48.7085,48.4836,48.5618,227825.0
2020-10-30 11:30:00,49.66,49.68,49.51,49.54,144775.0,48.5423,48.5618,48.3957,48.425,144775.0
2020-10-30 11:35:00,49.54,49.64,49.51,49.58,163601.0,48.425,48.5227,48.3957,48.4641,163601.0
2020-10-30 11:40:00,49.57,49.62,49.46,49.62,136915.0,48.4543,48.5032,48.3468,48.5032,136915.0
2020-10-30 11:45:00,49.62,49.66,49.48,49.65,113424.0,48.5032,48.5423,48.3663,48.5325,113424.0
2020-10-30 11:50:00,49.65,49.67,49.57,49.67,90109.0,48.5325,48.5521,48.4543,48.5521,90109.0
2020-10-30 11:55:00,49.66,49.66,49.52,49.57,75198.0,48.5423,48.5423,48.4054,48.4543,75198.0
2020-10-30 12:00:00,49.57,49.93,49.53,49.93,210979.0,48.4543,48.8062,48.4152,48.8062,210979.0
2020-10-30 12:05:00,49.92,49.96,49.88,49.9,96706.0,48.7964,48.8355,48.7573,48.7769,96706.0
2020-10-30 12:10:00,49.91,49.93,49.88,49.91,52595.0,48.7867,48.8062,48.7573,48.7867,52595.0
2020-10-30 12:15:00,49.91,50.02,49.89,50.0,107190.0,48.7867,48.8942,48.7671,48.8746,107190.0
2020-10-30 12:20:00,49.99,50.03,49.95,49.97,116086.0,48.8649,48.904,48.8258,48.8453,116086.0
2020-10-30 12:25:00,49.97,50.05,49.94,49.99,110966.0,48.8453,48.9235,48.816,48.8649,110966.0
2020-10-30 12:30:00,49.99,50.03,49.96,50.0,132704.0,48.8649,48.904,48.8355,48.8746,132704.0
2020-10-30 12:35:00,49.99,49.99,49.88,49.88,71326.0,48.8649,48.8649,48.7573,48.7573,71326.0
2020-10-30 12:40:00,49.89,49.93,49.76,49.76,99084.0,48.7671,48.8062,48.64,48.64,99084.0
2020-10-30 12:45:00,49.77,49.77,49.66,49.74,164383.0,48.6498,48.6498,48.5423,48.6205,164383.0
2020-10-30 12:50:00,49.73,49.75,49.69,49.74,90289.0,48.6107,48.6303,48.5716,48.6205,90289.0
2020-10-30 12:55:00,49.74,49.79,49.69,49.72,94268.0,48.6205,48.6694,48.5716,48.6009,94268.0
2020-10-30 13:00:00,49.72,49.82,49.7,49.76,138413.0,48.6009,48.6987,48.5814,48.64,138413.0
2020-10-30 13:05:00,49.75,49.75,49.69,49.73,142595.0,48.6303,48.6303,48.5716,48.6107,142595.0
2020-10-30 13:10:00,49.72,49.74,49.64,49.64,84309.0,48.6009,48.6205,48.5227,48.5227,84309.0
2020-10-30 13:15:00,49.64,49.72,49.62,49.7,141541.0,48.5227,48.6009,48.5032,48.5814,141541.0
2020-10-30 13:20:00,49.69,49.7,49.61,49.63,173785.0,48.5716,48.5814,48.4934,48.513,173785.0
2020-10-30 13:25:00,49.62,49.73,49.58,49.68,256592.0,48.5032,48.6107,48.4641,48.5618,256592.0
2020-10-30 13:30:00,49.68,49.69,49.5,49.51,171196.0,48.5618,48.5716,48.3859,48.3957,171196.0
2020-10-30 13:35:00,49.5,49.51,49.3,49.42,297561.0,48.3859,48.3957,48.1904,48.3077,297561.0
2020-10-30 13:40:00,49.43,49.54,49.41,49.5,212899.0,48.3175,48.425,48.2979,48.3859,212899.0
2020-10-30 13:45:00,49.5,49.58,49.46,49.56,94957.0,48.3859,48.4641,48.3468,48.4445,94957.0
2020-10-30 13:50:00,49.57,49.61,49.5,49.53,66491.0,48.4543,48.4934,48.3859,48.4152,66491.0
2020-10-30 13:55:00,49.53,49.64,49.52,49.58,71868.0,48.4152,48.5227,48.4054,48.4641,71868.0
2020-10-30 14:00:00,49.58,49.68,49.51,49.68,99083.0,48.4641,48.5618,48.3957,48.5618,99083.0
2020-10-30 14:05:00,49.67,49.84,49.64,49.83,172443.0,48.5521,48.7182,48.5227,48.7085,172443.0
2020-10-30 14:10:00,49.83,49.87,49.76,49.78,102830.0,48.7085,48.7476,48.64,48.6596,102830.0
2020-10-30 14:15:00,49.78,49.85,49.75,49.82,30667.0,48.6596,48.728,48.6303,48.6987,30667.0
2020-10-30 14:20:00,49.82,49.85,49.71,49.73,97963.0,48.6987,48.728,48.5912,48.6107,97963.0
2020-10-30 14:25:00,49.74,49.77,49.64,49.68,80395.0,48.6205,48.6498,48.5227,48.5618,80395.0
2020-10-30 14:30:00,49.67,49.67,49.57,49.63,93144.0,48.5521,48.5521,48.4543,48.513,93144.0
2020-10-30 14:35:00,49.63,49.75,49.6,49.67,118817.0,48.513,48.6303,48.4836,48.5521,118817.0
2020-10-30 14:40:00,49.65,49.67,49.57,49.62,88900.0,48.5325,48.5521,48.4543,48.5032,88900.0
2020-10-30 14:45:00,49.62,49.77,49.58,49.76,92450.0,48.5032,48.6498,48.4641,48.64,92450.0
2020-10-30 14:50:00,49.74,49.77,49.69,49.72,63090.0,48.6205,48.6498,48.5716,48.6009,63090.0
2020-10-30 14:55:00,49.71,49.81,49.7,49.75,80419.0,48.5912,48.6889,48.5814,48.6303,80419.0
2020-10-30 15:00:00,49.74,49.79,49.66,49.78,93446.0,48.6205,48.6694,48.5423,48.6596,93446.0
2020-10-30 15:05:00,49.77,49.8,49.71,49.75,128141.0,48.6498,48.6791,48.5912,48.6303,128141.0
2020-10-30 15:10:00,49.76,49.91,49.75,49.89,138818.0,48.64,48.7867,48.6303,48.7671,138818.0
2020-10-30 15:15:00,49.88,49.96,49.87,49.93,172369.0,48.7573,48.8355,48.7476,48.8062,172369.0
2020-10-30 15:20:00,49.93,50.03,49.91,50.02,294957.0,48.8062,48.904,48.7867,48.8942,294957.0
2020-10-30 15:25:00,50.03,50.05,49.86,49.86,165529.0,48.904,48.9235,48.7378,48.7378,165529.0
2020-10-30 15:30:00,49.85,49.92,49.83,49.89,139154.0,48.728,48.7964,48.7085,48.7671,139154.0
2020-10-30 15:35:00,49.88,49.92,49.82,49.92,114089.0,48.7573,48.7964,48.6987,48.7964,114089.0
2020-10-30 15:40:00,49.91,50.14,49.89,50.14,324541.0,48.7867,49.0115,48.7671,49.0115,324541.0
2020-10-30 15:45:00,50.14,50.2,50.0,50.04,222816.0,49.0115,49.0701,48.8746,48.9137,222816.0
2020-10-30 15:50:00,50.04,50.15,50.0,50.07,317304.0,48.9137,49.0213,48.8746,48.9431,317304.0
2020-10-30 15:55:00,50.07,50.43,50.0,50.38,786273.0,48.9431,49.2949,48.8746,49.2461,786273.0
2020-11-02 09:30:00,50.65,50.79,50.13,50.17,432644.0,49.51,49.6468,49.0017,49.0408,432644.0
2020-11-02 09:35:00,50.15,50.53,50.15,50.51,201472.0,49.0213,49.3927,49.0213,49.3731,201472.0
2020-11-02 09:40:00,50.5,50.51,50.07,50.12,194507.0,49.3634,49.3731,48.9431,48.9919,194507.0
2020-11-02 09:45:00,50.12,50.34,50.06,50.29,270672.0,48.9919,49.207,48.9333,49.1581,270672.0
2020-11-02 09:50:00,50.29,50.48,50.26,50.42,124245.0,49.1581,49.3438,49.1288,49.2852,124245.0
2020-11-02 09:55:00,50.42,50.44,50.13,50.16,183367.0,49.2852,49.3047,49.0017,49.031,183367.0
2020-11-02 10:00:00,50.16,50.29,49.94,50.04,326238.0,49.031,49.1581,48.816,48.9137,326238.0
2020-11-02 10:05:00,50.04,50.07,49.85,49.9,197630.0,48.9137,48.9431,48.728,48.7769,197630.0
2020-11-02 10:10:00,49.91,50.09,49.89,50.03,156478.0,48.7867,48.9626,48.7671,48.904,156478.0
2020-11-02 10:15:00,50.02,50.11,49.91,50.11,139257.0,48.8942,48.9822,48.7867,48.9822,139257.0
2020-11-02 10:20:00,50.11,50.14,50.0,50.01,123427.0,48.9822,49.0115,48.8746,48.8844,123427.0
2020-11-02 10:25:00,50.01,50.14,49.97,50.1,179288.0,48.8844,49.0115,48.8453,48.9724,179288.0
2020-11-02 10:30:00,50.09,50.21,50.06,50.12,108311.0,48.9626,49.0799,48.9333,48.9919,108311.0
2020-11-02 10:35:00,50.12,50.14,49.96,50.0,333653.0,48.9919,49.0115,48.8355,48.8746,333653.0
2020-11-02 10:40:00,49.99,50.01,49.89,49.91,277666.0,48.8649,48.8844,48.7671,48.7867,277666.0
2020-11-02 10:45:00,49.92,49.98,49.91,49.92,213092.0,48.7964,48.8551,48.7867,48.7964,213092.0
2020-11-02 10:50:00,49.91,49.96,49.77,49.88,145856.0,48.7867,48.8355,48.6498,48.7573,145856.0
2020-11-02 10:55:00,49.88,49.93,49.84,49.9,98282.0,48.7573,48.8062,48.7182,48.7769,98282.0
2020-11-02 11:00:00,49.89,49.95,49.85,49.89,84030.0,48.7671,48.8258,48.728,48.7671,84030.0
2020-11-02 11:05:00,49.89,49.96,49.81,49.94,148082.0,48.7671,48.8355,48.6889,48.816,148082.0
2020-11-02 11:10:00,49.94,49.95,49.77,49.82,134357.0,48.816,48.8258,48.6498,48.6987,134357.0
2020-11-02 11:15:00,49.81,49.81,49.7,49.73,123917.0,48.6889,48.6889,48.5814,48.6107,123917.0
2020-11-02 11:20:00,49.74,49.74,49.67,49.72,107949.0,48.6205,48.6205,48.5521,48.6009,107949.0
2020-11-02 11:25:00,49.72,49.87,49.71,49.83,107847.0,48.6009,48.7476,48.5912,48.7085,107847.0
2020-11-02 11:30:00,49.84,49.84,49.72,49.72,83014.0,48.7182,48.7182,48.6009,48.6009,83014.0
2020-11-02 11:35:00,49.72,49.76,49.66,49.7,82797.0,48.6009,48.64,48.5423,48.5814,82797.0
2020-11-02 11:40:00,49.7,49.84,49.67,49.83,79321.0,48.5814,48.7182,48.5521,48.7085,79321.0
2020-11-02 11:45:00,49.82,49.87,49.79,49.83,100096.0,48.6987,48.7476,48.6694,48.7085,100096.0
2020-11-02 11:50:00,49.81,49.94,49.79,49.93,75982.0,48.6889,48.816,48.6694,48.8062,75982.0
2020-11-02 11:55:00,49.93,49.93,49.83,49.87,79553.0,48.8062,48.8062,48.7085,48.7476,79553.0
2020-11-02 12:00:00,49.87,49.9,49.8,49.84,118426.0,48.7476,48.7769,48.6791,48.7182,118426.0
2020-11-02 12:05:00,49.84,49.93,49.82,49.9,98916.0,48.7182,48.8062,48.6987,48.7769,98916.0
2020-11-02 12:10:00,49.89,49.89,49.8,49.86,38957.0,48.7671,48.7671,48.6791,48.7378,38957.0
2020-11-02 12:15:00,49.85,49.87,49.76,49.78,107201.0,48.728,48.7476,48.64,48.6596,107201.0
2020-11-02 12:20:00,49.79,49.86,49.79,49.85,40605.0,48.6694,48.7378,48.6694,48.728,40605.0
2020-11-02 12:25:00,49.84,49.96,49.83,49.95,86429.0,48.7182,48.8355,48.7085,48.8258,86429.0
2020-11-02 12:30:00,49.95,49.98,49.83,49.87,273759.0,48.8258,48.8551,48.7085,48.7476,273759.0
2020-11-02 12:35:00,49.88,49.92,49.77,49.81,103466.0,48.7573,48.7964,48.6498,48.6889,103466.0
2020-11-02 12:40:00,49.81,49.84,49.69,49.73,119405.0,48.6889,48.7182,48.5716,48.6107,119405.0
2020-11-02 12:45:00,49.73,49.73,49.65,49.7,64562.0,48.6107,48.6107,48.5325,48.5814,64562.0
2020-11-02 12:50:00,49.69,49.71,49.63,49.69,63343.0,48.5716,48.5912,48.513,48.5716,63343.0
2020-11-02 12:55:00,49.7,49.78,49.68,49.76,53624.0,48.5814,48.6596,48.5618,48.64,53624.0
2020-11-02 13:00:00,49.77,49.78,49.67,49.72,43977.0,48.6498,48.6596,48.5521,48.6009,43977.0
2020-11-02 13:05:00,49.73,49.74,49.61,49.62,59353.0,48.6107,48.6205,48.4934,48.5032,59353.0
2020-11-02 13:10:00,49.62,49.63,49.57,49.6,61427.0,48.5032,48.513,48.4543,48.4836,61427.0
2020-11-02 13:15:00,49.59,49.61,49.48,49.49,101107.0,48.4739,48.4934,48.3663,48.3761,101107.0
2020-11-02 13:20:00,49.5,49.59,49.45,49.56,92957.0,48.3859,48.4739,48.337,48.4445,92957.0
2020-11-02 13:25:00,49.56,49.67,49.53,49.67,72875.0,48.4445,48.5521,48.4152,48.5521,72875.0
2020-11-02 13:30:00,49.67,49.74,49.63,49.73,69835.0,48.5521,48.6205,48.513,48.6107,69835.0
2020-11-02 13:35:00,49.72,49.79,49.66,49.72,89988.0,48.6009,48.6694,48.5423,48.6009,89988.0
2020-11-02 13:40:00,49.72,49.85,49.7,49.85,68367.0,48.6009,48.728,48.5814,48.728,68367.0
2020-11-02 13:45:00,49.84,49.87,49.77,49.8,87196.0,48.7182,48.7476,48.6498,48.6791,87196.0
2020-11-02 13:50:00,49.8,49.8,49.58,49.6,128315.0,48.6791,48.6791,48.4641,48.4836,128315.0
2020-11-02 13:55:00,49.59,49.62,49.54,49.58,72381.0,48.4739,48.5032,48.425,48.4641,72381.0
2020-11-02 14:00:00,49.57,49.66,49.55,49.64,82027.0,48.4543,48.5423,48.4348,48.5227,82027.0
2020-11-02 14:05:00,49.64,49.71,49.53,49.59,90816.0,48.5227,48.5912,48.4152,48.4739,90816.0
2020-11-02 14:10:00,49.58,49.63,49.52,49.53,66178.0,48.4641,48.513,48.4054,48.4152,66178.0
2020-11-02 14:15:00,49.52,49.59,49.51,49.55,59566.0,48.4054,48.4739,48.3957,48.4348,59566.0
2020-11-02 14:20:00,49.55,49.75,49.53,49.75,83773.0,48.4348,48.6303,48.4152,48.6303,83773.0
2020-11-02 14:25:00,49.73,49.78,49.7,49.74,70290.0,48.6107,48.6596,48.5814,48.6205,70290.0
2020-11-02 14:30:00,49.74,49.76,49.63,49.7,94368.0,48.6205,48.64,48.513,48.5814,94368.0
2020-11-02 14:35:00,49.69,49.72,49.67,49.67,51232.0,48.5716,48.6009,48.5521,48.5521,51232.0
2020-11-02 14:40:00,49.66,49.69,49.62,49.66,73403.0,48.5423,48.5716,48.5032,48.5423,73403.0
2020-11-02 14:45:00,49.65,49.77,49.65,49.67,139197.0,48.5325,48.6498,48.5325,48.5521,139197.0
2020-11-02 14:50:00,49.67,49.71,49.6,49.63,114569.0,48.5521,48.5912,48.4836,48.513,114569.0
2020-11-02 14:55:00,49.63,49.7,49.59,49.7,68283.0,48.513,48.5814,48.4739,48.5814,68283.0
2020-11-02 15:00:00,49.69,49.85,49.68,49.73,179241.0,48.5716,48.728,48.5618,48.6107,179241.0
2020-11-02 15:05:00,49.72,49.72,49.64,49.65,57116.0,48.6009,48.6009,48.5227,48.5325,57116.0
2020-11-02 15:10:00,49.65,49.71,49.63,49.65,68811.0,48.5325,48.5912,48.513,48.5325,68811.0
2020-11-02 15:15:00,49.66,49.74,49.66,49.73,99211.0,48.5423,48.6205,48.5423,48.6107,99211.0
2020-11-02 15:20:00,49.73,49.74,49.61,49.66,102995.0,48.6107,48.6205,48.4934,48.5423,102995.0
2020-11-02 15:25:00,49.65,49.65,49.51,49.55,76413.0,48.5325,48.5325,48.3957,48.4348,76413.0
2020-11-02 15:30:00,49.56,49.67,49.54,49.55,124533.0,48.4445,48.5521,48.425,48.4348,124533.0
2020-11-02 15:35:00,49.56,49.59,49.49,49.58,123451.0,48.4445,48.4739,48.3761,48.4641,123451.0
2020-11-02 15:40:00,49.58,49.6,49.44,49.44,373007.0,48.4641,48.4836,48.3272,48.3272,373007.0
2020-11-02 15:45:00,49.44,49.57,49.44,49.56,115992.0,48.3272,48.4543,48.3272,48.4445,115992.0
2020-11-02 15:50:00,49.57,49.64,49.45,49.59,372962.0,48.4543,48.5227,48.337,48.4739,372962.0
2020-11-02 15:55:00,49.58,49.75,49.58,49.72,498486.0,48.4641,48.6303,48.4641,48.6009,498486.0
2020-11-03 09:30:00,50.13,50.49,50.01,50.42,540021.0,49.0017,49.3536,48.8844,49.2852,540021.0
2020-11-03 09:35:00,50.43,50.68,50.37,50.62,340891.0,49.2949,49.5393,49.2363,49.4807,340891.0
2020-11-03 09:40:00,50.63,50.74,50.53,50.63,229319.0,49.4904,49.598,49.3927,49.4904,229319.0
2020-11-03 09:45:00,50.64,50.72,50.61,50.66,208494.0,49.5002,49.5784,49.4709,49.5198,208494.0
2020-11-03 09:50:00,50.66,50.8,50.61,50.75,191655.0,49.5198,49.6566,49.4709,49.6077,191655.0
2020-11-03 09:55:00,50.74,50.99,50.74,50.97,203911.0,49.598,49.8423,49.598,49.8228,203911.0
2020-11-03 10:00:00,50.97,51.12,50.91,51.08,246676.0,49.8228,49.9694,49.7641,49.9303,246676.0
2020-11-03 10:05:00,51.07,51.3,51.04,51.25,311473.0,49.9205,50.1454,49.8912,50.0965,311473.0
2020-11-03 10:10:00,51.25,51.28,51.12,51.2,170801.0,50.0965,50.1258,49.9694,50.0476,170801.0
2020-11-03 10:15:00,51.2,51.34,51.19,51.3,210705.0,50.0476,50.1845,50.0378,50.1454,210705.0
2020-11-03 10:20:00,51.31,51.47,51.28,51.41,173297.0,50.1551,50.3115,50.1258,50.2529,173297.0
2020-11-03 10:25:00,51.4,51.55,51.36,51.53,211392.0,50.2431,50.3897,50.204,50.3702,211392.0
2020-11-03 10:30:00,51.54,51.6,51.3,51.3,202486.0,50.38,50.4386,50.1454,50.1454,202486.0
2020-11-03 10:35:00,51.31,51.44,51.27,51.44,118755.0,50.1551,50.2822,50.116,50.2822,118755.0
2020-11-03 10:40:00,51.45,51.46,51.35,51.38,70977.0,50.292,50.3018,50.1942,50.2236,70977.0
2020-11-03 10:45:00,51.4,51.53,51.37,51.5,117759.0,50.2431,50.3702,50.2138,50.3409,117759.0
2020-11-03 10:50:00,51.51,51.51,51.35,51.4,79603.0,50.3506,50.3506,50.1942,50.2431,79603.0
2020-11-03 10:55:00,51.41,51.54,51.41,51.52,81738.0,50.2529,50.38,50.2529,50.3604,81738.0
2020-11-03 11:00:00,51.53,51.57,51.35,51.44,154129.0,50.3702,50.4093,50.1942,50.2822,154129.0
2020-11-03 11:05:00,51.44,51.45,51.26,51.33,86883.0,50.2822,50.292,50.1063,50.1747,86883.0
2020-11-03 11:10:00,51.32,51.37,51.27,51.34,120082.0,50.1649,50.2138,50.116,50.1845,120082.0
2020-11-03 11:15:00,51.34,51.36,51.21,51.26,87138.0,50.1845,50.204,50.0574,50.1063,87138.0
2020-11-03 11:20:00,51.26,51.32,51.21,51.26,40075.0,50.1063,50.1649,50.0574,50.1063,40075.0
2020-11-03 11:25:00,51.26,51.28,51.13,51.15,81026.0,50.1063,50.1258,49.9792,49.9987,81026.0
2020-11-03 11:30:00,51.16,51.32,51.12,51.29,91847.0,50.0085,50.1649,49.9694,50.1356,91847.0
2020-11-03 11:35:00,51.3,51.36,51.25,51.34,82532.0,50.1454,50.204,50.0965,50.1845,82532.0
2020-11-03 11:40:00,51.34,51.36,51.26,51.33,73939.0,50.1845,50.204,50.1063,50.1747,73939.0
2020-11-03 11:45:00,51.33,51.38,51.28,51.36,71966.0,50.1747,50.2236,50.1258,50.204,71966.0
2020-11-03 11:50:00,51.36,51.37,51.28,51.29,72538.0,50.204,50.2138,50.1258,50.1356,72538.0
2020-11-03 11:55:00,51.29,51.34,51.25,51.31,79834.0,50.1356,50.1845,50.0965,50.1551,79834.0
2020-11-03 12:00:00,51.31,51.37,51.24,51.27,104373.0,50.1551,50.2138,50.0867,50.116,104373.0
2020-11-03 12:05:00,51.27,51.38,51.22,51.36,73960.0,50.116,50.2236,50.0672,50.204,73960.0
2020-11-03 12:10:00,51.36,51.49,51.36,51.48,67290.0,50.204,50.3311,50.204,50.3213,67290.0
2020-11-03 12:15:00,51.46,51.52,51.44,51.47,66579.0,50.3018,50.3604,50.2822,50.3115,66579.0
2020-11-03 12:20:00,51.48,51.57,51.45,51.5,73786.0,50.3213,50.4093,50.292,50.3409,73786.0
2020-11-03 12:25:00,51.51,51.51,51.44,51.47,63706.0,50.3506,50.3506,50.2822,50.3115,63706.0
2020-11-03 12:30:00,51.47,51.5,51.36,51.37,69769.0,50.3115,50.3409,50.204,50.2138,69769.0
2020-11-03 12:35:00,51.38,51.4,51.27,51.27,90643.0,50.2236,50.2431,50.116,50.116,90643.0
2020-11-03 12:40:00,51.27,51.3,51.24,51.25,60189.0,50.116,50.1454,50.0867,50.0965,60189.0
2020-11-03 12:45:00,51.25,51.3,51.21,51.29,71728.0,50.0965,50.1454,50.0574,50.1356,71728.0
2020-11-03 12:50:00,51.29,51.29,51.14,51.17,89367.0,50.1356,50.1356,49.989,50.0183,89367.0
2020-11-03 12:55:00,51.18,51.18,51.08,51.15,77182.0,50.0281,50.0281,49.9303,49.9987,77182.0
2020-11-03 13:00:00,51.15,51.23,51.13,51.2,43652.0,49.9987,50.0769,49.9792,50.0476,43652.0
2020-11-03 13:05:00,51.21,51.21,51.16,51.2,27559.0,50.0574,50.0574,50.0085,50.0476,27559.0
2020-11-03 13:10:00,51.2,51.24,51.18,51.21,34098.0,50.0476,50.0867,50.0281,50.0574,34098.0
2020-11-03 13:15:00,51.21,51.22,51.17,51.18,30731.0,50.0574,50.0672,50.0183,50.0281,30731.0
2020-11-03 13:20:00,51.18,51.2,51.13,51.19,38652.0,50.0281,50.0476,49.9792,50.0378,38652.0
2020-11-03 13:25:00,51.19,51.2,51.13,51.16,28332.0,50.0378,50.0476,49.9792,50.0085,28332.0
2020-11-03 13:30:00,51.17,51.25,51.15,51.23,66745.0,50.0183,50.0965,49.9987,50.0769,66745.0
2020-11-03 13:35:00,51.23,51.26,51.15,51.22,94131.0,50.0769,50.1063,49.9987,50.0672,94131.0
2020-11-03 13:40:00,51.22,51.28,51.16,51.28,96080.0,50.0672,50.1258,50.0085,50.1258,96080.0
2020-11-03 13:45:00,51.27,51.27,51.19,51.19,56158.0,50.116,50.116,50.0378,50.0378,56158.0
2020-11-03 13:50:00,51.2,51.23,51.09,51.12,85759.0,50.0476,50.0769,49.9401,49.9694,85759.0
2020-11-03 13:55:00,51.11,51.13,51.06,51.1,81137.0,49.9596,49.9792,49.9108,49.9499,81137.0
2020-11-03 14:00:00,51.09,51.26,51.08,51.21,134315.0,49.9401,50.1063,49.9303,50.0574,134315.0
2020-11-03 14:05:00,51.22,51.23,51.16,51.17,92812.0,50.0672,50.0769,50.0085,50.0183,92812.0
2020-11-03 14:10:00,51.17,51.27,51.16,51.23,111787.0,50.0183,50.116,50.0085,50.0769,111787.0
2020-11-03 14:15:00,51.23,51.27,51.18,51.23,67841.0,50.0769,50.116,50.0281,50.0769,67841.0
2020-11-03 14:20:00,51.23,51.28,51.14,51.17,52041.0,50.0769,50.1258,49.989,50.0183,52041.0
2020-11-03 14:25:00,51.17,51.2,51.12,51.13,52696.0,50.0183,50.0476,49.9694,49.9792,52696.0
2020-11-03 14:30:00,51.14,51.27,51.11,51.25,111810.0,49.989,50.116,49.9596,50.0965,111810.0
2020-11-03 14:35:00,51.24,51.28,51.2,51.2,53970.0,50.0867,50.1258,50.0476,50.0476,53970.0
2020-11-03 14:40:00,51.2,51.24,51.17,51.22,35072.0,50.0476,50.0867,50.0183,50.0672,35072.0
2020-11-03 14:45:00,51.22,51.3,51.2,51.28,85341.0,50.0672,50.1454,50.0476,50.1258,85341.0
2020-11-03 14:50:00,51.28,51.29,51.21,51.25,50283.0,50.1258,50.1356,50.0574,50.0965,50283.0
2020-11-03 14:55:00,51.26,51.28,51.24,51.26,38426.0,50.1063,50.1258,50.0867,50.1063,38426.0
2020-11-03 15:00:00,51.26,51.27,51.1,51.13,90171.0,50.1063,50.116,49.9499,49.9792,90171.0
2020-11-03 15:05:00,51.12,51.16,51.06,51.1,70172.0,49.9694,50.0085,49.9108,49.9499,70172.0
2020-11-03 15:10:00,51.1,51.17,51.1,51.14,78284.0,49.9499,50.0183,49.9499,49.989,78284.0
2020-11-03 15:15:00,51.14,51.17,51.11,51.16,62361.0,49.989,50.0183,49.9596,50.0085,62361.0
2020-11-03 15:20:00,51.17,51.23,51.07,51.14,128228.0,50.0183,50.0769,49.9205,49.989,128228.0
2020-11-03 15:25:00,51.14,51.29,51.13,51.29,99928.0,49.989,50.1356,49.9792,50.1356,99928.0
2020-11-03 15:30:00,51.28,51.38,51.26,51.37,143014.0,50.1258,50.2236,50.1063,50.2138,143014.0
2020-11-03 15:35:00,51.36,51.37,51.29,51.36,122591.0,50.204,50.2138,50.1356,50.204,122591.0
2020-11-03 15:40:00,51.36,51.43,51.21,51.23,318027.0,50.204,50.2724,50.0574,50.0769,318027.0
2020-11-03 15:45:00,51.24,51.3,51.22,51.24,178834.0,50.0867,50.1454,50.0672,50.0867,178834.0
2020-11-03 15:50:00,51.24,51.32,51.13,51.28,326381.0,50.0867,50.1649,49.9792,50.1258,326381.0
2020-11-03 15:55:00,51.3,51.3,51.05,51.06,521785.0,50.1454,50.1454,49.901,49.9108,521785.0
2020-11-04 09:30:00,51.94,51.94,51.3,51.38,455677.0,50.771,50.771,50.1454,50.2236,455677.0
2020-11-04 09:35:00,51.39,51.42,51.01,51.06,306227.0,50.2333,50.2627,49.8619,49.9108,306227.0
2020-11-04 09:40:00,51.06,51.21,50.93,51.16,251857.0,49.9108,50.0574,49.7837,50.0085,251857.0
2020-11-04 09:45:00,51.16,51.46,51.1,51.28,326870.0,50.0085,50.3018,49.9499,50.1258,326870.0
2020-11-04 09:50:00,51.28,51.33,51.02,51.18,258941.0,50.1258,50.1747,49.8717,50.0281,258941.0
2020-11-04 09:55:00,51.18,51.4,51.11,51.39,193127.0,50.0281,50.2431,49.9596,50.2333,193127.0
2020-11-04 10:00:00,51.39,51.71,51.39,51.7,259533.0,50.2333,50.5461,50.2333,50.5364,259533.0
2020-11-04 10:05:00,51.69,51.81,51.63,51.65,196402.0,50.5266,50.6439,50.4679,50.4875,196402.0
2020-11-04 10:10:00,51.66,51.84,51.62,51.73,158930.0,50.4973,50.6732,50.4582,50.5657,158930.0
2020-11-04 10:15:00,51.74,51.91,51.68,51.89,169984.0,50.5755,50.7416,50.5168,50.7221,169984.0
2020-11-04 10:20:00,51.89,52.01,51.88,51.94,226489.0,50.7221,50.8394,50.7123,50.771,226489.0
2020-11-04 10:25:00,51.94,52.01,51.85,51.89,132695.0,50.771,50.8394,50.683,50.7221,132695.0
2020-11-04 10:30:00,51.92,51.99,51.89,51.94,75432.0,50.7514,50.8198,50.7221,50.771,75432.0
2020-11-04 10:35:00,51.93,51.97,51.57,51.62,277840.0,50.7612,50.8003,50.4093,50.4582,277840.0
2020-11-04 10:40:00,51.62,51.69,51.54,51.56,188243.0,50.4582,50.5266,50.38,50.3995,188243.0
2020-11-04 10:45:00,51.56,51.65,51.51,51.61,110472.0,50.3995,50.4875,50.3506,50.4484,110472.0
2020-11-04 10:50:00,51.62,51.63,51.46,51.56,190215.0,50.4582,50.4679,50.3018,50.3995,190215.0
2020-11-04 10:55:00,51.55,51.58,51.48,51.55,77234.0,50.3897,50.4191,50.3213,50.3897,77234.0
2020-11-04 11:00:00,51.55,51.56,51.42,51.46,135813.0,50.3897,50.3995,50.2627,50.3018,135813.0
2020-11-04 11:05:00,51.47,51.51,51.37,51.38,130527.0,50.3115,50.3506,50.2138,50.2236,130527.0
2020-11-04 11:10:00,51.37,51.5,51.34,51.39,127401.0,50.2138,50.3409,50.1845,50.2333,127401.0
2020-11-04 11:15:00,51.4,51.41,51.27,51.37,154660.0,50.2431,50.2529,50.116,50.2138,154660.0
2020-11-04 11:20:00,51.37,51.52,51.36,51.49,77693.0,50.2138,50.3604,50.204,50.3311,77693.0
2020-11-04 11:25:00,51.49,51.52,51.4,51.47,99505.0,50.3311,50.3604,50.2431,50.3115,99505.0
2020-11-04 11:30:00,51.48,51.57,51.46,51.56,113913.0,50.3213,50.4093,50.3018,50.3995,113913.0
2020-11-04 11:35:00,51.56,51.62,51.55,51.59,78448.0,50.3995,50.4582,50.3897,50.4288,78448.0
2020-11-04 11:40:00,51.59,51.64,51.55,51.59,59035.0,50.4288,50.4777,50.3897,50.4288,59035.0
2020-11-04 11:45:00,51.59,51.62,51.44,51.44,88614.0,50.4288,50.4582,50.2822,50.2822,88614.0
2020-11-04 11:50:00,51.45,51.6,51.43,51.59,88757.0,50.292,50.4386,50.2724,50.4288,88757.0
2020-11-04 11:55:00,51.58,51.81,51.55,51.73,236759.0,50.4191,50.6439,50.3897,50.5657,236759.0
2020-11-04 12:00:00,51.72,51.8,51.68,51.74,80136.0,50.5559,50.6341,50.5168,50.5755,80136.0
2020-11-04 12:05:00,51.74,51.75,51.55,51.55,95905.0,50.5755,50.5852,50.3897,50.3897,95905.0
2020-11-04 12:10:00,51.55,51.64,51.46,51.63,116398.0,50.3897,50.4777,50.3018,50.4679,116398.0
2020-11-04 12:15:00,51.64,51.87,51.63,51.82,119624.0,50.4777,50.7025,50.4679,50.6537,119624.0
2020-11-04 12:20:00,51.83,52.02,51.82,51.99,130658.0,50.6634,50.8492,50.6537,50.8198,130658.0
2020-11-04 12:25:00,51.98,52.08,51.93,52.04,185422.0,50.8101,50.9078,50.7612,50.8687,185422.0
2020-11-04 12:30:00,52.04,52.17,52.04,52.16,96329.0,50.8687,50.9958,50.8687,50.986,96329.0
2020-11-04 12:35:00,52.16,52.22,52.11,52.19,105525.0,50.986,51.0447,50.9371,51.0153,105525.0
2020-11-04 12:40:00,52.19,52.26,52.17,52.24,105569.0,51.0153,51.0838,50.9958,51.0642,105569.0
2020-11-04 12:45:00,52.25,52.25,52.17,52.22,100216.0,51.074,51.074,50.9958,51.0447,100216.0
2020-11-04 12:50:00,52.22,52.24,52.1,52.11,56647.0,51.0447,51.0642,50.9274,50.9371,56647.0
2020-11-04 12:55:00,52.1,52.17,52.09,52.15,78337.0,50.9274,50.9958,50.9176,50.9762,78337.0
2020-11-04 13:00:00,52.16,52.18,52.01,52.02,124865.0,50.986,51.0056,50.8394,50.8492,124865.0
2020-11-04 13:05:00,52.02,52.02,51.87,51.98,137591.0,50.8492,50.8492,50.7025,50.8101,137591.0
2020-11-04 13:10:00,51.99,52.0,51.9,51.95,49243.0,50.8198,50.8296,50.7319,50.7807,49243.0
2020-11-04 13:15:00,51.95,52.09,51.93,51.96,96119.0,50.7807,50.9176,50.7612,50.7905,96119.0
2020-11-04 13:20:00,51.96,52.07,51.94,52.07,90552.0,50.7905,50.898,50.771,50.898,90552.0
2020-11-04 13:25:00,52.07,52.16,52.04,52.13,94506.0,50.898,50.986,50.8687,50.9567,94506.0
2020-11-04 13:30:00,52.13,52.25,52.07,52.25,103740.0,50.9567,51.074,50.898,51.074,103740.0
2020-11-04 13:35:00,52.25,52.31,52.22,52.3,105499.0,51.074,51.1326,51.0447,51.1229,105499.0
2020-11-04 13:40:00,52.3,52.32,52.09,52.15,186301.0,51.1229,51.1424,50.9176,50.9762,186301.0
2020-11-04 13:45:00,52.16,52.24,52.13,52.15,56634.0,50.986,51.0642,50.9567,50.9762,56634.0
2020-11-04 13:50:00,52.16,52.19,52.07,52.18,86664.0,50.986,51.0153,50.898,51.0056,86664.0
2020-11-04 13:55:00,52.18,52.29,52.15,52.29,61218.0,51.0056,51.1131,50.9762,51.1131,61218.0
2020-11-04 14:00:00,52.29,52.37,52.25,52.3,123214.0,51.1131,51.1913,51.074,51.1229,123214.0
2020-11-04 14:05:00,52.3,52.38,52.25,52.33,88769.0,51.1229,51.2011,51.074,51.1522,88769.0
2020-11-04 14:10:00,52.34,52.44,52.32,52.4,134347.0,51.162,51.2597,51.1424,51.2206,134347.0
2020-11-04 14:15:00,52.41,52.43,52.23,52.32,139099.0,51.2304,51.2499,51.0544,51.1424,139099.0
2020-11-04 14:20:00,52.33,52.47,52.33,52.44,106014.0,51.1522,51.289,51.1522,51.2597,106014.0
2020-11-04 14:25:00,52.44,52.45,52.38,52.42,62891.0,51.2597,51.2695,51.2011,51.2402,62891.0
2020-11-04 14:30:00,52.42,52.44,52.34,52.41,86842.0,51.2402,51.2597,51.162,51.2304,86842.0
2020-11-04 14:35:00,52.41,52.5,52.4,52.5,87210.0,51.2304,51.3184,51.2206,51.3184,87210.0
2020-11-04 14:40:00,52.49,52.5,52.31,52.36,158454.0,51.3086,51.3184,51.1326,51.1815,158454.0
2020-11-04 14:45:00,52.37,52.45,52.35,52.39,72664.0,51.1913,51.2695,51.1717,51.2108,72664.0
2020-11-04 14:50:00,52.39,52.49,52.38,52.45,64571.0,51.2108,51.3086,51.2011,51.2695,64571.0
2020-11-04 14:55:00,52.46,52.48,52.36,52.41,69781.0,51.2793,51.2988,51.1815,51.2304,69781.0
2020-11-04 15:00:00,52.42,52.48,52.25,52.26,63941.0,51.2402,51.2988,51.074,51.0838,63941.0
2020-11-04 15:05:00,52.27,52.31,52.19,52.3,94700.0,51.0935,51.1326,51.0153,51.1229,94700.0
2020-11-04 15:10:00,52.3,52.31,52.23,52.27,96908.0,51.1229,51.1326,51.0544,51.0935,96908.0
2020-11-04 15:15:00,52.26,52.26,52.1,52.12,155457.0,51.0838,51.0838,50.9274,50.9469,155457.0
2020-11-04 15:20:00,52.12,52.22,52.1,52.22,109154.0,50.9469,51.0447,50.9274,51.0447,109154.0
2020-11-04 15:25:00,52.22,52.22,51.97,51.99,130399.0,51.0447,51.0447,50.8003,50.8198,130399.0
2020-11-04 15:30:00,52.0,52.09,51.96,52.07,152591.0,50.8296,50.9176,50.7905,50.898,152591.0
2020-11-04 15:35:00,52.07,52.11,52.0,52.04,105302.0,50.898,50.9371,50.8296,50.8687,105302.0
2020-11-04 15:40:00,52.04,52.05,51.98,52.01,110066.0,50.8687,50.8785,50.8101,50.8394,110066.0
2020-11-04 15:45:00,52.01,52.15,51.96,51.98,194920.0,50.8394,50.9762,50.7905,50.8101,194920.0
2020-11-04 15:50:00,51.98,52.15,51.93,52.14,210855.0,50.8101,50.9762,50.7612,50.9665,210855.0
2020-11-04 15:55:00,52.13,52.13,51.93,51.96,371753.0,50.9567,50.9567,50.7612,50.7905,371753.0
2020-11-05 09:30:00,52.89,53.29,52.78,53.19,637287.0,51.6996,52.0906,51.5921,51.9928,637287.0
2020-11-05 09:35:00,53.19,53.37,53.12,53.21,234201.0,51.9928,52.1688,51.9244,52.0124,234201.0
2020-11-05 09:40:00,53.22,53.35,53.11,53.29,229810.0,52.0222,52.1492,51.9146,52.0906,229810.0
2020-11-05 09:45:00,53.29,53.5,53.26,53.38,330858.0,52.0906,52.2959,52.0613,52.1786,330858.0
2020-11-05 09:50:00,53.37,53.58,53.34,53.54,241695.0,52.1688,52.3741,52.1395,52.335,241695.0
2020-11-05 09:55:00,53.54,53.58,53.28,53.32,169253.0,52.335,52.3741,52.0808,52.1199,169253.0
2020-11-05 10:00:00,53.32,53.66,53.31,53.65,199190.0,52.1199,52.4523,52.1101,52.4425,199190.0
2020-11-05 10:05:00,53.65,53.9,53.62,53.87,430250.0,52.4425,52.6868,52.4132,52.6575,430250.0
2020-11-05 10:10:00,53.87,53.91,53.61,53.79,332898.0,52.6575,52.6966,52.4034,52.5793,332898.0
2020-11-05 10:15:00,53.79,53.96,53.78,53.91,189127.0,52.5793,52.7455,52.5696,52.6966,189127.0
2020-11-05 10:20:00,53.9,53.97,53.7,53.79,310493.0,52.6868,52.7553,52.4914,52.5793,310493.0
2020-11-05 10:25:00,53.8,53.95,53.64,53.91,306420.0,52.5891,52.7357,52.4327,52.6966,306420.0
2020-11-05 10:30:00,53.9,54.12,53.87,54.01,538993.0,52.6868,52.9019,52.6575,52.7944,538993.0
2020-11-05 10:35:00,54.0,54.14,53.98,54.02,206880.0,52.7846,52.9214,52.765,52.8041,206880.0
2020-11-05 10:40:00,54.01,54.14,53.94,54.1,185016.0,52.7944,52.9214,52.7259,52.8823,185016.0
2020-11-05 10:45:00,54.1,54.19,54.03,54.16,146467.0,52.8823,52.9703,52.8139,52.941,146467.0
2020-11-05 10:50:00,54.17,54.22,54.09,54.15,143597.0,52.9508,52.9996,52.8726,52.9312,143597.0
2020-11-05 10:55:00,54.14,54.21,54.09,54.21,101258.0,52.9214,52.9899,52.8726,52.9899,101258.0
2020-11-05 11:00:00,54.21,54.22,54.03,54.04,94041.0,52.9899,52.9996,52.8139,52.8237,94041.0
2020-11-05 11:05:00,54.05,54.09,53.87,53.89,177254.0,52.8335,52.8726,52.6575,52.6771,177254.0
2020-11-05 11:10:00,53.9,54.04,53.88,53.97,206374.0,52.6868,52.8237,52.6673,52.7553,206374.0
2020-11-05 11:15:00,53.97,54.07,53.96,53.99,104848.0,52.7553,52.853,52.7455,52.7748,104848.0
2020-11-05 11:20:00,53.99,54.0,53.78,53.86,174307.0,52.7748,52.7846,52.5696,52.6477,174307.0
2020-11-05 11:25:00,53.85,54.06,53.84,54.05,100537.0,52.638,52.8432,52.6282,52.8335,100537.0
2020-11-05 11:30:00,54.07,54.16,53.99,54.05,172119.0,52.853,52.941,52.7748,52.8335,172119.0
2020-11-05 11:35:00,54.05,54.05,53.86,53.89,140628.0,52.8335,52.8335,52.6477,52.6771,140628.0
2020-11-05 11:40:00,53.89,53.91,53.78,53.87,129901.0,52.6771,52.6966,52.5696,52.6575,129901.0
2020-11-05 11:45:00,53.87,53.94,53.83,53.93,87909.0,52.6575,52.7259,52.6184,52.7162,87909.0
2020-11-05 11:50:00,53.93,53.99,53.83,53.86,56817.0,52.7162,52.7748,52.6184,52.6477,56817.0
2020-11-05 11:55:00,53.87,53.89,53.83,53.86,88792.0,52.6575,52.6771,52.6184,52.6477,88792.0
2020-11-05 12:00:00,53.87,54.01,53.87,53.99,115599.0,52.6575,52.7944,52.6575,52.7748,115599.0
2020-11-05 12:05:00,53.99,54.18,53.99,54.16,253402.0,52.7748,52.9605,52.7748,52.941,253402.0
2020-11-05 12:10:00,54.17,54.27,54.15,54.21,160173.0,52.9508,53.0485,52.9312,52.9899,160173.0
2020-11-05 12:15:00,54.22,54.35,54.17,54.25,221250.0,52.9996,53.1267,52.9508,53.029,221250.0
2020-11-05 12:20:00,54.27,54.31,54.13,54.21,131392.0,53.0485,53.0876,52.9117,52.9899,131392.0
2020-11-05 12:25:00,54.22,54.5,54.22,54.28,305906.0,52.9996,53.2733,52.9996,53.0583,305906.0
2020-11-05 12:30:00,54.28,54.29,54.09,54.14,117785.0,53.0583,53.0681,52.8726,52.9214,117785.0
2020-11-05 12:35:00,54.15,54.28,54.14,54.24,86896.0,52.9312,53.0583,52.9214,53.0192,86896.0
2020-11-05 12:40:00,54.24,54.3,54.14,54.21,80278.0,53.0192,53.0778,52.9214,52.9899,80278.0
2020-11-05 12:45:00,54.21,54.23,54.14,54.16,54277.0,52.9899,53.0094,52.9214,52.941,54277.0
2020-11-05 12:50:00,54.16,54.21,54.12,54.14,73332.0,52.941,52.9899,52.9019,52.9214,73332.0
2020-11-05 12:55:00,54.14,54.17,54.12,54.16,60382.0,52.9214,52.9508,52.9019,52.941,60382.0
2020-11-05 13:00:00,54.17,54.35,54.16,54.29,103557.0,52.9508,53.1267,52.941,53.0681,103557.0
2020-11-05 13:05:00,54.29,54.35,54.27,54.32,60384.0,53.0681,53.1267,53.0485,53.0974,60384.0
2020-11-05 13:10:00,54.32,54.34,54.24,54.28,69012.0,53.0974,53.1169,53.0192,53.0583,69012.0
2020-11-05 13:15:00,54.28,54.32,54.24,54.28,48825.0,53.0583,53.0974,53.0192,53.0583,48825.0
2020-11-05 13:20:00,54.28,54.29,54.23,54.24,110393.0,53.0583,53.0681,53.0094,53.0192,110393.0
2020-11-05 13:25:00,54.25,54.31,54.25,54.28,46294.0,53.029,53.0876,53.029,53.0583,46294.0
2020-11-05 13:30:00,54.29,54.33,54.18,54.2,58074.0,53.0681,53.1072,52.9605,52.9801,58074.0
2020-11-05 13:35:00,54.19,54.25,54.19,54.22,36389.0,52.9703,53.029,52.9703,52.9996,36389.0
2020-11-05 13:40:00,54.22,54.25,54.19,54.24,52655.0,52.9996,53.029,52.9703,53.0192,52655.0
2020-11-05 13:45:00,54.23,54.28,54.23,54.27,55934.0,53.0094,53.0583,53.0094,53.0485,55934.0
2020-11-05 13:50:00,54.27,54.34,54.24,54.32,70090.0,53.0485,53.1169,53.0192,53.0974,70090.0
2020-11-05 13:55:00,54.32,54.4,54.3,54.35,96907.0,53.0974,53.1756,53.0778,53.1267,96907.0
2020-11-05 14:00:00,54.34,54.67,54.34,54.66,362457.0,53.1169,53.4395,53.1169,53.4297,362457.0
2020-11-05 14:05:00,54.65,54.66,54.5,54.56,143246.0,53.42,53.4297,53.2733,53.332,143246.0
2020-11-05 14:10:00,54.58,54.71,54.56,54.6,133153.0,53.3515,53.4786,53.332,53.3711,133153.0
2020-11-05 14:15:00,54.61,54.67,54.59,54.65,80378.0,53.3809,53.4395,53.3613,53.42,80378.0
2020-11-05 14:20:00,54.64,54.71,54.6,54.71,100034.0,53.4102,53.4786,53.3711,53.4786,100034.0
2020-11-05 14:25:00,54.71,54.73,54.64,54.65,68730.0,53.4786,53.4982,53.4102,53.42,68730.0
2020-11-05 14:30:00,54.66,54.75,54.64,54.71,97891.0,53.4297,53.5177,53.4102,53.4786,97891.0
2020-11-05 14:35:00,54.7,54.72,54.61,54.69,115605.0,53.4688,53.4884,53.3809,53.4591,115605.0
2020-11-05 14:40:00,54.69,54.75,54.66,54.67,113153.0,53.4591,53.5177,53.4297,53.4395,113153.0
2020-11-05 14:45:00,54.67,54.71,54.63,54.65,68425.0,53.4395,53.4786,53.4004,53.42,68425.0
2020-11-05 14:50:00,54.66,54.67,54.54,54.65,231649.0,53.4297,53.4395,53.3124,53.42,231649.0
2020-11-05 14:55:00,54.64,54.75,54.57,54.75,94175.0,53.4102,53.5177,53.3418,53.5177,94175.0
2020-11-05 15:00:00,54.74,54.78,54.67,54.67,117754.0,53.5079,53.547,53.4395,53.4395,117754.0
2020-11-05 15:05:00,54.68,54.71,54.57,54.57,104007.0,53.4493,53.4786,53.3418,53.3418,104007.0
2020-11-05 15:10:00,54.59,54.61,54.43,54.45,165945.0,53.3613,53.3809,53.2049,53.2245,165945.0
2020-11-05 15:15:00,54.46,54.47,54.36,54.4,122926.0,53.2342,53.244,53.1365,53.1756,122926.0
2020-11-05 15:20:00,54.4,54.53,54.37,54.48,117287.0,53.1756,53.3027,53.1463,53.2538,117287.0
2020-11-05 15:25:00,54.49,54.51,54.38,54.46,112057.0,53.2636,53.2831,53.156,53.2342,112057.0
2020-11-05 15:30:00,54.46,54.52,54.37,54.41,161968.0,53.2342,53.2929,53.1463,53.1854,161968.0
2020-11-05 15:35:00,54.41,54.44,54.27,54.37,166380.0,53.1854,53.2147,53.0485,53.1463,166380.0
2020-11-05 15:40:00,54.37,54.49,54.36,54.42,129483.0,53.1463,53.2636,53.1365,53.1951,129483.0
2020-11-05 15:45:00,54.41,54.51,54.38,54.49,192528.0,53.1854,53.2831,53.156,53.2636,192528.0
2020-11-05 15:50:00,54.49,54.59,54.43,54.59,461977.0,53.2636,53.3613,53.2049,53.3613,461977.0
2020-11-05 15:55:00,54.58,54.7,54.52,54.57,754458.0,53.3515,53.4688,53.2929,53.3418,754458.0
2020-11-06 09:30:00,54.46,54.89,54.34,54.81,883951.0,53.2342,53.6546,53.1169,53.5764,883951.0
2020-11-06 09:35:00,54.81,54.97,54.56,54.73,576927.0,53.5764,53.7328,53.332,53.4982,576927.0
2020-11-06 09:40:00,54.71,54.89,54.68,54.84,273959.0,53.4786,53.6546,53.4493,53.6057,273959.0
2020-11-06 09:45:00,54.83,54.83,54.45,54.58,345671.0,53.5959,53.5959,53.2245,53.3515,345671.0
2020-11-06 09:50:00,54.58,54.69,54.5,54.6,193844.0,53.3515,53.4591,53.2733,53.3711,193844.0
2020-11-06 09:55:00,54.59,54.6,54.33,54.34,244918.0,53.3613,53.3711,53.1072,53.1169,244918.0
2020-11-06 10:00:00,54.34,54.52,54.34,54.52,172810.0,53.1169,53.2929,53.1169,53.2929,172810.0
2020-11-06 10:05:00,54.5,54.74,54.49,54.7,139467.0,53.2733,53.5079,53.2636,53.4688,139467.0
2020-11-06 10:10:00,54.72,54.96,54.71,54.95,190688.0,53.4884,53.723,53.4786,53.7132,190688.0
2020-11-06 10:15:00,54.95,55.1,54.95,55.07,485253.0,53.7132,53.8598,53.7132,53.8305,485253.0
2020-11-06 10:20:00,55.05,55.2,55.02,55.17,171326.0,53.811,53.9576,53.7816,53.9283,171326.0
2020-11-06 10:25:00,55.18,55.25,55.05,55.1,228440.0,53.938,54.0065,53.811,53.8598,228440.0
2020-11-06 10:30:00,55.09,55.21,55.01,55.09,182168.0,53.8501,53.9674,53.7719,53.8501,182168.0
2020-11-06 10:35:00,55.09,55.25,55.06,55.08,133646.0,53.8501,54.0065,53.8207,53.8403,133646.0
2020-11-06 10:40:00,55.08,55.09,54.88,55.0,222055.0,53.8403,53.8501,53.6448,53.7621,222055.0
2020-11-06 10:45:00,55.0,55.02,54.93,54.96,115838.0,53.7621,53.7816,53.6937,53.723,115838.0
2020-11-06 10:50:00,54.96,55.07,54.9,55.06,155207.0,53.723,53.8305,53.6643,53.8207,155207.0
2020-11-06 10:55:00,55.06,55.13,54.51,54.64,428669.0,53.8207,53.8892,53.2831,53.4102,428669.0
2020-11-06 11:00:00,54.64,54.86,54.54,54.81,177813.0,53.4102,53.6252,53.3124,53.5764,177813.0
2020-11-06 11:05:00,54.8,55.04,54.8,55.01,100225.0,53.5666,53.8012,53.5666,53.7719,100225.0
2020-11-06 11:10:00,55.01,55.02,54.43,54.57,444571.0,53.7719,53.7816,53.2049,53.3418,444571.0
2020-11-06 11:15:00,54.59,54.74,54.52,54.67,129043.0,53.3613,53.5079,53.2929,53.4395,129043.0
2020-11-06 11:20:00,54.66,54.72,54.59,54.71,66007.0,53.4297,53.4884,53.3613,53.4786,66007.0
2020-11-06 11:25:00,54.71,54.83,54.65,54.79,134707.0,53.4786,53.5959,53.42,53.5568,134707.0
2020-11-06 11:30:00,54.79,54.86,54.76,54.81,80401.0,53.5568,53.6252,53.5275,53.5764,80401.0
2020-11-06 11:35:00,54.81,54.94,54.79,54.93,113820.0,53.5764,53.7034,53.5568,53.6937,113820.0
2020-11-06 11:40:00,54.95,54.96,54.77,54.83,96925.0,53.7132,53.723,53.5373,53.5959,96925.0
2020-11-06 11:45:00,54.83,54.96,54.8,54.92,99493.0,53.5959,53.723,53.5666,53.6839,99493.0
2020-11-06 11:50:00,54.91,55.04,54.85,54.97,141244.0,53.6741,53.8012,53.6155,53.7328,141244.0
2020-11-06 11:55:00,54.96,54.96,54.83,54.88,109509.0,53.723,53.723,53.5959,53.6448,109509.0
2020-11-06 12:00:00,54.89,54.97,54.84,54.93,91301.0,53.6546,53.7328,53.6057,53.6937,91301.0
2020-11-06 12:05:00,54.93,54.95,54.84,54.92,105845.0,53.6937,53.7132,53.6057,53.6839,105845.0
2020-11-06 12:10:00,54.93,55.02,54.92,54.99,87298.0,53.6937,53.7816,53.6839,53.7523,87298.0
2020-11-06 12:15:00,54.99,55.0,54.88,54.96,55001.0,53.7523,53.7621,53.6448,53.723,55001.0
2020-11-06 12:20:00,54.95,55.03,54.95,55.02,58154.0,53.7132,53.7914,53.7132,53.7816,58154.0
2020-11-06 12:25:00,55.02,55.08,54.99,55.08,59598.0,53.7816,53.8403,53.7523,53.8403,59598.0
2020-11-06 12:30:00,55.08,55.2,55.08,55.14,88229.0,53.8403,53.9576,53.8403,53.8989,88229.0
2020-11-06 12:35:00,55.14,55.17,55.05,55.16,56025.0,53.8989,53.9283,53.811,53.9185,56025.0
2020-11-06 12:40:00,55.16,55.2,55.15,55.19,51413.0,53.9185,53.9576,53.9087,53.9478,51413.0
2020-11-06 12:45:00,55.17,55.24,55.12,55.23,87536.0,53.9283,53.9967,53.8794,53.9869,87536.0
2020-11-06 12:50:00,55.23,55.27,55.2,55.23,78179.0,53.9869,54.026,53.9576,53.9869,78179.0
2020-11-06 12:55:00,55.23,55.24,55.17,55.23,63273.0,53.9869,53.9967,53.9283,53.9869,63273.0
2020-11-06 13:00:00,55.22,55.28,55.18,55.26,85047.0,53.9771,54.0358,53.938,54.0162,85047.0
2020-11-06 13:05:00,55.26,55.27,55.2,55.22,69853.0,54.0162,54.026,53.9576,53.9771,69853.0
2020-11-06 13:10:00,55.23,55.24,55.17,55.19,114529.0,53.9869,53.9967,53.9283,53.9478,114529.0
2020-11-06 13:15:00,55.19,55.31,55.18,55.27,176551.0,53.9478,54.0651,53.938,54.026,176551.0
2020-11-06 13:20:00,55.26,55.27,55.17,55.18,101227.0,54.0162,54.026,53.9283,53.938,101227.0
2020-11-06 13:25:00,55.19,55.29,55.16,55.24,78199.0,53.9478,54.0456,53.9185,53.9967,78199.0
2020-11-06 13:30:00,55.24,55.3,55.22,55.27,64577.0,53.9967,54.0553,53.9771,54.026,64577.0
2020-11-06 13:35:00,55.27,55.35,55.25,55.32,75424.0,54.026,54.1042,54.0065,54.0749,75424.0
2020-11-06 13:40:00,55.31,55.36,55.31,55.35,45921.0,54.0651,54.114,54.0651,54.1042,45921.0
2020-11-06 13:45:00,55.35,55.37,55.3,55.32,64490.0,54.1042,54.1238,54.0553,54.0749,64490.0
2020-11-06 13:50:00,55.32,55.34,55.23,55.26,33544.0,54.0749,54.0944,53.9869,54.0162,33544.0
2020-11-06 13:55:00,55.26,55.28,55.15,55.17,61999.0,54.0162,54.0358,53.9087,53.9283,61999.0
2020-11-06 14:00:00,55.17,55.26,55.17,55.22,72123.0,53.9283,54.0162,53.9283,53.9771,72123.0
2020-11-06 14:05:00,55.22,55.25,55.21,55.23,65511.0,53.9771,54.0065,53.9674,53.9869,65511.0
2020-11-06 14:10:00,55.22,55.22,55.16,55.19,40281.0,53.9771,53.9771,53.9185,53.9478,40281.0
2020-11-06 14:15:00,55.19,55.19,55.06,55.1,63412.0,53.9478,53.9478,53.8207,53.8598,63412.0
2020-11-06 14:20:00,55.09,55.09,55.02,55.04,85254.0,53.8501,53.8501,53.7816,53.8012,85254.0
2020-11-06 14:25:00,55.03,55.05,55.0,55.02,58491.0,53.7914,53.811,53.7621,53.7816,58491.0
2020-11-06 14:30:00,55.03,55.15,55.0,55.13,82765.0,53.7914,53.9087,53.7621,53.8892,82765.0
2020-11-06 14:35:00,55.13,55.19,55.06,55.07,82467.0,53.8892,53.9478,53.8207,53.8305,82467.0
2020-11-06 14:40:00,55.07,55.14,55.02,55.04,96158.0,53.8305,53.8989,53.7816,53.8012,96158.0
2020-11-06 14:45:00,55.05,55.07,55.0,55.05,63764.0,53.811,53.8305,53.7621,53.811,63764.0
2020-11-06 14:50:00,55.05,55.14,55.04,55.09,93033.0,53.811,53.8989,53.8012,53.8501,93033.0
2020-11-06 14:55:00,55.09,55.12,55.06,55.07,58247.0,53.8501,53.8794,53.8207,53.8305,58247.0
2020-11-06 15:00:00,55.07,55.07,54.96,55.04,107903.0,53.8305,53.8305,53.723,53.8012,107903.0
2020-11-06 15:05:00,55.04,55.11,55.03,55.09,72184.0,53.8012,53.8696,53.7914,53.8501,72184.0
2020-11-06 15:10:00,55.09,55.15,55.05,55.13,74337.0,53.8501,53.9087,53.811,53.8892,74337.0
2020-11-06 15:15:00,55.13,55.14,55.07,55.1,114744.0,53.8892,53.8989,53.8305,53.8598,114744.0
2020-11-06 15:20:00,55.1,55.13,55.02,55.1,167635.0,53.8598,53.8892,53.7816,53.8598,167635.0
2020-11-06 15:25:00,55.09,55.19,55.08,55.18,130698.0,53.8501,53.9478,53.8403,53.938,130698.0
2020-11-06 15:30:00,55.18,55.27,55.17,55.23,131066.0,53.938,54.026,53.9283,53.9869,131066.0
2020-11-06 15:35:00,55.23,55.26,55.15,55.23,104952.0,53.9869,54.0162,53.9087,53.9869,104952.0
2020-11-06 15:40:00,55.24,55.27,55.21,55.25,95126.0,53.9967,54.026,53.9674,54.0065,95126.0
2020-11-06 15:45:00,55.25,55.35,55.21,55.33,189548.0,54.0065,54.1042,53.9674,54.0847,189548.0
2020-11-06 15:50:00,55.33,55.41,55.2,55.31,434595.0,54.0847,54.1629,53.9576,54.0651,434595.0
2020-11-06 15:55:00,55.31,55.32,55.12,55.16,416553.0,54.0651,54.0749,53.8794,53.9185,416553.0
2020-11-09 09:30:00,56.47,57.65,56.47,57.35,1306284.0,55.199,56.3524,55.199,56.0592,1306284.0
2020-11-09 09:35:00,57.33,57.38,56.59,56.6,370487.0,56.0396,56.0885,55.3163,55.3261,370487.0
2020-11-09 09:40:00,56.62,57.07,56.53,57.07,320638.0,55.3456,55.7855,55.2577,55.7855,320638.0
2020-11-09 09:45:00,57.09,57.26,56.92,56.93,259218.0,55.8051,55.9712,55.6389,55.6487,259218.0
2020-11-09 09:50:00,56.95,57.22,56.82,57.19,363081.0,55.6682,55.9321,55.5411,55.9028,363081.0
2020-11-09 09:55:00,57.18,57.31,56.96,56.98,295446.0,55.893,56.0201,55.678,55.6975,295446.0
2020-11-09 10:00:00,56.98,57.58,56.96,57.57,461459.0,55.6975,56.284,55.678,56.2742,461459.0
2020-11-09 10:05:00,57.55,57.57,57.06,57.14,246516.0,56.2547,56.2742,55.7757,55.8539,246516.0
2020-11-09 10:10:00,57.12,57.48,57.07,57.41,326320.0,55.8344,56.1863,55.7855,56.1178,326320.0
2020-11-09 10:15:00,57.43,57.76,57.4,57.7,388907.0,56.1374,56.46,56.1081,56.4013,388907.0
2020-11-09 10:20:00,57.7,57.77,57.41,57.49,401116.0,56.4013,56.4697,56.1178,56.196,401116.0
2020-11-09 10:25:00,57.49,57.72,57.46,57.62,273681.0,56.196,56.4209,56.1667,56.3231,273681.0
2020-11-09 10:30:00,57.64,57.82,57.63,57.79,302997.0,56.3427,56.5186,56.3329,56.4893,302997.0
2020-11-09 10:35:00,57.79,57.83,57.52,57.63,336077.0,56.4893,56.5284,56.2254,56.3329,336077.0
2020-11-09 10:40:00,57.63,57.64,57.4,57.46,211142.0,56.3329,56.3427,56.1081,56.1667,211142.0
2020-11-09 10:45:00,57.46,57.58,57.28,57.34,230475.0,56.1667,56.284,55.9908,56.0494,230475.0
2020-11-09 10:50:00,57.35,57.57,57.28,57.57,202284.0,56.0592,56.2742,55.9908,56.2742,202284.0
2020-11-09 10:55:00,57.57,57.67,57.39,57.64,252028.0,56.2742,56.372,56.0983,56.3427,252028.0
2020-11-09 11:00:00,57.64,57.72,57.37,57.42,237521.0,56.3427,56.4209,56.0787,56.1276,237521.0
2020-11-09 11:05:00,57.42,57.45,57.15,57.41,224289.0,56.1276,56.1569,55.8637,56.1178,224289.0
2020-11-09 11:10:00,57.41,57.43,57.16,57.25,147830.0,56.1178,56.1374,55.8735,55.9614,147830.0
2020-11-09 11:15:00,57.25,57.33,57.15,57.31,209027.0,55.9614,56.0396,55.8637,56.0201,209027.0
2020-11-09 11:20:00,57.31,57.45,57.23,57.36,210995.0,56.0201,56.1569,55.9419,56.069,210995.0
2020-11-09 11:25:00,57.37,57.42,57.28,57.38,214181.0,56.0787,56.1276,55.9908,56.0885,214181.0
2020-11-09 11:30:00,57.37,57.38,57.21,57.28,197221.0,56.0787,56.0885,55.9223,55.9908,197221.0
2020-11-09 11:35:00,57.29,57.38,57.22,57.36,121488.0,56.0005,56.0885,55.9321,56.069,121488.0
2020-11-09 11:40:00,57.36,57.42,57.22,57.23,176784.0,56.069,56.1276,55.9321,55.9419,176784.0
2020-11-09 11:45:00,57.22,57.29,57.11,57.11,131019.0,55.9321,56.0005,55.8246,55.8246,131019.0
2020-11-09 11:50:00,57.12,57.18,57.02,57.12,217019.0,55.8344,55.893,55.7366,55.8344,217019.0
2020-11-09 11:55:00,57.12,57.12,56.96,57.01,191184.0,55.8344,55.8344,55.678,55.7269,191184.0
2020-11-09 12:00:00,57.01,57.05,56.87,56.93,192116.0,55.7269,55.766,55.59,55.6487,192116.0
2020-11-09 12:05:00,56.94,57.02,56.87,56.93,159899.0,55.6584,55.7366,55.59,55.6487,159899.0
2020-11-09 12:10:00,56.92,56.92,56.78,56.83,133290.0,55.6389,55.6389,55.502,55.5509,133290.0
2020-11-09 12:15:00,56.83,56.89,56.75,56.8,112423.0,55.5509,55.6096,55.4727,55.5216,112423.0
2020-11-09 12:20:00,56.79,56.91,56.76,56.86,160877.0,55.5118,55.6291,55.4825,55.5802,160877.0
2020-11-09 12:25:00,56.86,56.93,56.8,56.85,148371.0,55.5802,55.6487,55.5216,55.5705,148371.0
2020-11-09 12:30:00,56.86,56.91,56.8,56.87,86949.0,55.5802,55.6291,55.5216,55.59,86949.0
2020-11-09 12:35:00,56.86,56.86,56.72,56.81,160759.0,55.5802,55.5802,55.4434,55.5314,160759.0
2020-11-09 12:40:00,56.81,56.85,56.69,56.75,143624.0,55.5314,55.5705,55.4141,55.4727,143624.0
2020-11-09 12:45:00,56.75,56.77,56.64,56.72,97787.0,55.4727,55.4923,55.3652,55.4434,97787.0
2020-11-09 12:50:00,56.72,56.74,56.61,56.66,101398.0,55.4434,55.4629,55.3359,55.3847,101398.0
2020-11-09 12:55:00,56.66,56.8,56.65,56.79,106942.0,55.3847,55.5216,55.375,55.5118,106942.0
2020-11-09 13:00:00,56.8,56.88,56.79,56.83,222276.0,55.5216,55.5998,55.5118,55.5509,222276.0
2020-11-09 13:05:00,56.84,56.9,56.82,56.89,119014.0,55.5607,55.6193,55.5411,55.6096,119014.0
2020-11-09 13:10:00,56.88,56.93,56.82,56.85,91074.0,55.5998,55.6487,55.5411,55.5705,91074.0
2020-11-09 13:15:00,56.85,56.85,56.62,56.62,133053.0,55.5705,55.5705,55.3456,55.3456,133053.0
2020-11-09 13:20:00,56.63,56.66,56.55,56.6,144698.0,55.3554,55.3847,55.2772,55.3261,144698.0
2020-11-09 13:25:00,56.6,56.7,56.58,56.65,100651.0,55.3261,55.4238,55.3065,55.375,100651.0
2020-11-09 13:30:00,56.65,56.73,56.64,56.69,92073.0,55.375,55.4532,55.3652,55.4141,92073.0
2020-11-09 13:35:00,56.69,56.78,56.66,56.72,105458.0,55.4141,55.502,55.3847,55.4434,105458.0
2020-11-09 13:40:00,56.71,56.72,56.6,56.69,108683.0,55.4336,55.4434,55.3261,55.4141,108683.0
2020-11-09 13:45:00,56.7,56.85,56.69,56.85,120436.0,55.4238,55.5705,55.4141,55.5705,120436.0
2020-11-09 13:50:00,56.83,56.95,56.82,56.91,138484.0,55.5509,55.6682,55.5411,55.6291,138484.0
2020-11-09 13:55:00,56.91,56.99,56.85,56.93,93814.0,55.6291,55.7073,55.5705,55.6487,93814.0
2020-11-09 14:00:00,56.94,56.96,56.74,56.84,127830.0,55.6584,55.678,55.4629,55.5607,127830.0
2020-11-09 14:05:00,56.84,56.88,56.7,56.73,114678.0,55.5607,55.5998,55.4238,55.4532,114678.0
2020-11-09 14:10:00,56.74,56.76,56.6,56.62,107372.0,55.4629,55.4825,55.3261,55.3456,107372.0
2020-11-09 14:15:00,56.61,56.67,56.53,56.58,213914.0,55.3359,55.3945,55.2577,55.3065,213914.0
2020-11-09 14:20:00,56.57,56.58,56.45,56.46,136221.0,55.2968,55.3065,55.1795,55.1892,136221.0
2020-11-09 14:25:00,56.46,56.59,56.43,56.5,131152.0,55.1892,55.3163,55.1599,55.2283,131152.0
2020-11-09 14:30:00,56.5,56.5,56.28,56.29,165908.0,55.2283,55.2283,55.0133,55.0231,165908.0
2020-11-09 14:35:00,56.29,56.49,56.28,56.48,186523.0,55.0231,55.2186,55.0133,55.2088,186523.0
2020-11-09 14:40:00,56.48,56.7,56.44,56.68,163245.0,55.2088,55.4238,55.1697,55.4043,163245.0
2020-11-09 14:45:00,56.67,56.78,56.64,56.78,84125.0,55.3945,55.502,55.3652,55.502,84125.0
2020-11-09 14:50:00,56.78,56.88,56.73,56.79,213173.0,55.502,55.5998,55.4532,55.5118,213173.0
2020-11-09 14:55:00,56.8,56.89,56.74,56.87,126639.0,55.5216,55.6096,55.4629,55.59,126639.0
2020-11-09 15:00:00,56.87,56.95,56.83,56.94,101490.0,55.59,55.6682,55.5509,55.6584,101490.0
2020-11-09 15:05:00,56.93,56.97,56.79,56.9,142423.0,55.6487,55.6878,55.5118,55.6193,142423.0
2020-11-09 15:10:00,56.91,56.96,56.81,56.87,176188.0,55.6291,55.678,55.5314,55.59,176188.0
2020-11-09 15:15:00,56.88,56.99,56.87,56.94,113018.0,55.5998,55.7073,55.59,55.6584,113018.0
2020-11-09 15:20:00,56.93,56.93,56.8,56.91,139030.0,55.6487,55.6487,55.5216,55.6291,139030.0
2020-11-09 15:25:00,56.91,56.93,56.65,56.67,174542.0,55.6291,55.6487,55.375,55.3945,174542.0
2020-11-09 15:30:00,56.67,56.72,56.6,56.63,241387.0,55.3945,55.4434,55.3261,55.3554,241387.0
2020-11-09 15:35:00,56.64,56.8,56.62,56.8,144833.0,55.3652,55.5216,55.3456,55.5216,144833.0
2020-11-09 15:40:00,56.79,56.8,56.58,56.67,241358.0,55.5118,55.5216,55.3065,55.3945,241358.0
2020-11-09 15:45:00,56.67,56.73,56.48,56.59,339542.0,55.3945,55.4532,55.2088,55.3163,339542.0
2020-11-09 15:50:00,56.59,56.59,56.25,56.28,517313.0,55.3163,55.3163,54.984,55.0133,517313.0
2020-11-09 15:55:00,56.29,56.31,55.87,55.91,796095.0,55.0231,55.0426,54.6125,54.6516,796095.0
2020-11-10 09:30:00,55.1,55.88,54.96,55.73,627221.0,53.8598,54.6223,53.723,54.4757,627221.0
2020-11-10 09:35:00,55.72,55.94,55.56,55.6,294233.0,54.4659,54.6809,54.3095,54.3486,294233.0
2020-11-10 09:40:00,55.6,55.71,55.42,55.43,383580.0,54.3486,54.4561,54.1726,54.1824,383580.0
2020-11-10 09:45:00,55.41,55.42,55.18,55.3,202648.0,54.1629,54.1726,53.938,54.0553,202648.0
2020-11-10 09:50:00,55.28,55.5,55.27,55.33,232215.0,54.0358,54.2508,54.026,54.0847,232215.0
2020-11-10 09:55:00,55.33,55.4,55.24,55.3,164409.0,54.0847,54.1531,53.9967,54.0553,164409.0
2020-11-10 10:00:00,55.28,55.63,55.22,55.62,204356.0,54.0358,54.3779,53.9771,54.3681,204356.0
2020-11-10 10:05:00,55.61,55.61,55.19,55.3,110544.0,54.3584,54.3584,53.9478,54.0553,110544.0
2020-11-10 10:10:00,55.31,55.37,55.07,55.12,126668.0,54.0651,54.1238,53.8305,53.8794,126668.0
2020-11-10 10:15:00,55.11,55.14,54.84,54.92,154035.0,53.8696,53.8989,53.6057,53.6839,154035.0
2020-11-10 10:20:00,54.91,54.93,54.65,54.68,178736.0,53.6741,53.6937,53.42,53.4493,178736.0
2020-11-10 10:25:00,54.68,54.72,54.53,54.53,260763.0,53.4493,53.4884,53.3027,53.3027,260763.0
2020-11-10 10:30:00,54.53,54.71,54.53,54.58,237771.0,53.3027,53.4786,53.3027,53.3515,237771.0
2020-11-10 10:35:00,54.57,54.68,54.37,54.44,256668.0,53.3418,53.4493,53.1463,53.2147,256668.0
2020-11-10 10:40:00,54.43,54.61,54.36,54.46,214316.0,53.2049,53.3809,53.1365,53.2342,214316.0
2020-11-10 10:45:00,54.46,54.53,54.36,54.52,144780.0,53.2342,53.3027,53.1365,53.2929,144780.0
2020-11-10 10:50:00,54.51,54.65,54.46,54.65,125945.0,53.2831,53.42,53.2342,53.42,125945.0
2020-11-10 10:55:00,54.64,54.78,54.59,54.74,85522.0,53.4102,53.547,53.3613,53.5079,85522.0
2020-11-10 11:00:00,54.74,54.86,54.73,54.86,137064.0,53.5079,53.6252,53.4982,53.6252,137064.0
2020-11-10 11:05:00,54.86,54.9,54.67,54.67,168883.0,53.6252,53.6643,53.4395,53.4395,168883.0
2020-11-10 11:10:00,54.67,54.85,54.62,54.83,185507.0,53.4395,53.6155,53.3906,53.5959,185507.0
2020-11-10 11:15:00,54.83,54.84,54.71,54.74,152081.0,53.5959,53.6057,53.4786,53.5079,152081.0
2020-11-10 11:20:00,54.73,54.8,54.63,54.8,66045.0,53.4982,53.5666,53.4004,53.5666,66045.0
2020-11-10 11:25:00,54.8,55.08,54.79,55.06,135760.0,53.5666,53.8403,53.5568,53.8207,135760.0
2020-11-10 11:30:00,55.06,55.35,55.03,55.25,159748.0,53.8207,54.1042,53.7914,54.0065,159748.0
2020-11-10 11:35:00,55.23,55.38,55.18,55.35,80195.0,53.9869,54.1335,53.938,54.1042,80195.0
2020-11-10 11:40:00,55.35,55.58,55.3,55.54,115067.0,54.1042,54.329,54.0553,54.2899,115067.0
2020-11-10 11:45:00,55.55,55.63,55.53,55.62,116288.0,54.2997,54.3779,54.2802,54.3681,116288.0
2020-11-10 11:50:00,55.62,55.66,55.44,55.5,181249.0,54.3681,54.4072,54.1922,54.2508,181249.0
2020-11-10 11:55:00,55.5,55.61,55.49,55.54,85503.0,54.2508,54.3584,54.2411,54.2899,85503.0
2020-11-10 12:00:00,55.54,55.75,55.53,55.64,157957.0,54.2899,54.4952,54.2802,54.3877,157957.0
2020-11-10 12:05:00,55.64,55.7,55.55,55.67,77886.0,54.3877,54.4463,54.2997,54.417,77886.0
2020-11-10 12:10:00,55.68,55.74,55.62,55.68,67950.0,54.4268,54.4854,54.3681,54.4268,67950.0
2020-11-10 12:15:00,55.68,55.72,55.55,55.62,83831.0,54.4268,54.4659,54.2997,54.3681,83831.0
2020-11-10 12:20:00,55.62,55.65,55.51,55.56,62808.0,54.3681,54.3975,54.2606,54.3095,62808.0
2020-11-10 12:25:00,55.55,55.58,55.42,55.46,59408.0,54.2997,54.329,54.1726,54.2117,59408.0
2020-11-10 12:30:00,55.44,55.51,55.42,55.43,78450.0,54.1922,54.2606,54.1726,54.1824,78450.0
2020-11-10 12:35:00,55.42,55.42,55.31,55.36,69078.0,54.1726,54.1726,54.0651,54.114,69078.0
2020-11-10 12:40:00,55.35,55.49,55.33,55.41,87806.0,54.1042,54.2411,54.0847,54.1629,87806.0
2020-11-10 12:45:00,55.4,55.57,55.37,55.55,60713.0,54.1531,54.3193,54.1238,54.2997,60713.0
2020-11-10 12:50:00,55.53,55.58,55.47,55.48,47147.0,54.2802,54.329,54.2215,54.2313,47147.0
2020-11-10 12:55:00,55.48,55.5,55.39,55.4,75977.0,54.2313,54.2508,54.1433,54.1531,75977.0
2020-11-10 13:00:00,55.4,55.48,55.39,55.44,49799.0,54.1531,54.2313,54.1433,54.1922,49799.0
2020-11-10 13:05:00,55.44,55.45,55.36,55.37,55984.0,54.1922,54.202,54.114,54.1238,55984.0
2020-11-10 13:10:00,55.38,55.39,55.17,55.19,111969.0,54.1335,54.1433,53.9283,53.9478,111969.0
2020-11-10 13:15:00,55.2,55.22,55.08,55.08,73193.0,53.9576,53.9771,53.8403,53.8403,73193.0
2020-11-10 13:20:00,55.08,55.09,54.95,54.97,94141.0,53.8403,53.8501,53.7132,53.7328,94141.0
2020-11-10 13:25:00,54.97,55.04,54.91,55.04,65652.0,53.7328,53.8012,53.6741,53.8012,65652.0
2020-11-10 13:30:00,55.02,55.03,54.79,54.83,103969.0,53.7816,53.7914,53.5568,53.5959,103969.0
2020-11-10 13:35:00,54.83,55.07,54.78,55.0,102739.0,53.5959,53.8305,53.547,53.7621,102739.0
2020-11-10 13:40:00,55.0,55.11,54.99,55.11,76713.0,53.7621,53.8696,53.7523,53.8696,76713.0
2020-11-10 13:45:00,55.11,55.11,55.04,55.11,103023.0,53.8696,53.8696,53.8012,53.8696,103023.0
2020-11-10 13:50:00,55.11,55.28,55.11,55.26,112628.0,53.8696,54.0358,53.8696,54.0162,112628.0
2020-11-10 13:55:00,55.25,55.27,55.17,55.26,66584.0,54.0065,54.026,53.9283,54.0162,66584.0
2020-11-10 14:00:00,55.26,55.33,55.2,55.33,145858.0,54.0162,54.0847,53.9576,54.0847,145858.0
2020-11-10 14:05:00,55.33,55.45,55.32,55.45,116705.0,54.0847,54.202,54.0749,54.202,116705.0
2020-11-10 14:10:00,55.45,55.47,55.19,55.23,97682.0,54.202,54.2215,53.9478,53.9869,97682.0
2020-11-10 14:15:00,55.23,55.25,55.1,55.16,79671.0,53.9869,54.0065,53.8598,53.9185,79671.0
2020-11-10 14:20:00,55.17,55.27,55.03,55.22,86478.0,53.9283,54.026,53.7914,53.9771,86478.0
2020-11-10 14:25:00,55.23,55.3,55.01,55.05,128564.0,53.9869,54.0553,53.7719,53.811,128564.0
2020-11-10 14:30:00,55.05,55.32,55.04,55.23,99960.0,53.811,54.0749,53.8012,53.9869,99960.0
2020-11-10 14:35:00,55.23,55.37,55.1,55.35,78376.0,53.9869,54.1238,53.8598,54.1042,78376.0
2020-11-10 14:40:00,55.34,55.49,55.22,55.33,154428.0,54.0944,54.2411,53.9771,54.0847,154428.0
2020-11-10 14:45:00,55.32,55.41,55.24,55.31,125873.0,54.0749,54.1629,53.9967,54.0651,125873.0
2020-11-10 14:50:00,55.3,55.43,55.27,55.36,121472.0,54.0553,54.1824,54.026,54.114,121472.0
2020-11-10 14:55:00,55.35,55.45,55.32,55.36,128661.0,54.1042,54.202,54.0749,54.114,128661.0
2020-11-10 15:00:00,55.36,55.4,55.21,55.21,112096.0,54.114,54.1531,53.9674,53.9674,112096.0
2020-11-10 15:05:00,55.21,55.28,55.09,55.09,94329.0,53.9674,54.0358,53.8501,53.8501,94329.0
2020-11-10 15:10:00,55.1,55.17,55.01,55.03,89786.0,53.8598,53.9283,53.7719,53.7914,89786.0
2020-11-10 15:15:00,55.03,55.26,55.01,55.22,80848.0,53.7914,54.0162,53.7719,53.9771,80848.0
2020-11-10 15:20:00,55.22,55.29,55.13,55.18,105346.0,53.9771,54.0456,53.8892,53.938,105346.0
2020-11-10 15:25:00,55.17,55.3,55.1,55.29,111594.0,53.9283,54.0553,53.8598,54.0456,111594.0
2020-11-10 15:30:00,55.29,55.36,55.22,55.29,129655.0,54.0456,54.114,53.9771,54.0456,129655.0
2020-11-10 15:35:00,55.29,55.38,55.28,55.33,176562.0,54.0456,54.1335,54.0358,54.0847,176562.0
2020-11-10 15:40:00,55.34,55.57,55.34,55.54,203635.0,54.0944,54.3193,54.0944,54.2899,203635.0
2020-11-10 15:45:00,55.54,55.58,55.45,55.48,228528.0,54.2899,54.329,54.202,54.2313,228528.0
2020-11-10 15:50:00,55.48,55.52,55.26,55.32,444360.0,54.2313,54.2704,54.0162,54.0749,444360.0
2020-11-10 15:55:00,55.32,55.5,55.27,55.43,637947.0,54.0749,54.2508,54.026,54.1824,637947.0
2020-11-11 09:30:00,55.98,56.58,55.85,56.53,610772.0,54.72,55.3065,54.593,55.2577,610772.0
2020-11-11 09:35:00,56.51,56.79,56.39,56.73,295167.0,55.2381,55.5118,55.1208,55.4532,295167.0
2020-11-11 09:40:00,56.75,56.89,56.59,56.89,215925.0,55.4727,55.6096,55.3163,55.6096,215925.0
2020-11-11 09:45:00,56.89,56.9,56.72,56.8,229892.0,55.6096,55.6193,55.4434,55.5216,229892.0
2020-11-11 09:50:00,56.8,56.81,56.62,56.68,102477.0,55.5216,55.5314,55.3456,55.4043,102477.0
2020-11-11 09:55:00,56.68,56.79,56.24,56.25,333735.0,55.4043,55.5118,54.9742,54.984,333735.0
2020-11-11 10:00:00,56.26,56.43,56.15,56.26,178125.0,54.9937,55.1599,54.8862,54.9937,178125.0
2020-11-11 10:05:00,56.25,56.33,56.14,56.19,192904.0,54.984,55.0622,54.8764,54.9253,192904.0
2020-11-11 10:10:00,56.21,56.24,56.06,56.15,245796.0,54.9449,54.9742,54.7982,54.8862,245796.0
2020-11-11 10:15:00,56.17,56.32,56.08,56.09,206123.0,54.9058,55.0524,54.8178,54.8276,206123.0
2020-11-11 10:20:00,56.08,56.12,55.9,55.91,171129.0,54.8178,54.8569,54.6418,54.6516,171129.0
2020-11-11 10:25:00,55.9,56.09,55.89,56.09,152283.0,54.6418,54.8276,54.6321,54.8276,152283.0
2020-11-11 10:30:00,56.1,56.45,56.1,56.43,203113.0,54.8373,55.1795,54.8373,55.1599,203113.0
2020-11-11 10:35:00,56.43,56.45,56.07,56.11,226704.0,55.1599,55.1795,54.808,54.8471,226704.0
2020-11-11 10:40:00,56.11,56.12,55.93,55.99,135593.0,54.8471,54.8569,54.6712,54.7298,135593.0
2020-11-11 10:45:00,55.99,56.05,55.85,55.96,152016.0,54.7298,54.7885,54.593,54.7005,152016.0
2020-11-11 10:50:00,55.94,56.1,55.92,56.09,191342.0,54.6809,54.8373,54.6614,54.8276,191342.0
2020-11-11 10:55:00,56.09,56.23,56.07,56.2,86730.0,54.8276,54.9644,54.808,54.9351,86730.0
2020-11-11 11:00:00,56.2,56.2,55.98,55.99,91990.0,54.9351,54.9351,54.72,54.7298,91990.0
2020-11-11 11:05:00,55.98,56.01,55.87,56.0,82294.0,54.72,54.7494,54.6125,54.7396,82294.0
2020-11-11 11:10:00,56.0,56.26,55.98,56.25,75329.0,54.7396,54.9937,54.72,54.984,75329.0
2020-11-11 11:15:00,56.24,56.29,56.21,56.28,106698.0,54.9742,55.0231,54.9449,55.0133,106698.0
2020-11-11 11:20:00,56.28,56.45,56.27,56.41,91068.0,55.0133,55.1795,55.0035,55.1404,91068.0
2020-11-11 11:25:00,56.42,56.58,56.39,56.44,186839.0,55.1501,55.3065,55.1208,55.1697,186839.0
2020-11-11 11:30:00,56.45,56.49,56.41,56.43,63817.0,55.1795,55.2186,55.1404,55.1599,63817.0
2020-11-11 11:35:00,56.44,56.44,56.33,56.41,82060.0,55.1697,55.1697,55.0622,55.1404,82060.0
2020-11-11 11:40:00,56.41,56.52,56.4,56.52,97838.0,55.1404,55.2479,55.1306,55.2479,97838.0
2020-11-11 11:45:00,56.51,56.68,56.47,56.68,118065.0,55.2381,55.4043,55.199,55.4043,118065.0
2020-11-11 11:50:00,56.69,56.71,56.57,56.59,108686.0,55.4141,55.4336,55.2968,55.3163,108686.0
2020-11-11 11:55:00,56.6,56.63,56.57,56.6,52117.0,55.3261,55.3554,55.2968,55.3261,52117.0
2020-11-11 12:00:00,56.61,56.7,56.57,56.68,106652.0,55.3359,55.4238,55.2968,55.4043,106652.0
2020-11-11 12:05:00,56.69,56.79,56.65,56.75,199638.0,55.4141,55.5118,55.375,55.4727,199638.0
2020-11-11 12:10:00,56.75,56.82,56.73,56.76,99872.0,55.4727,55.5411,55.4532,55.4825,99872.0
2020-11-11 12:15:00,56.75,56.8,56.7,56.77,80045.0,55.4727,55.5216,55.4238,55.4923,80045.0
2020-11-11 12:20:00,56.77,56.82,56.65,56.69,91045.0,55.4923,55.5411,55.375,55.4141,91045.0
2020-11-11 12:25:00,56.68,56.69,56.61,56.67,62685.0,55.4043,55.4141,55.3359,55.3945,62685.0
2020-11-11 12:30:00,56.68,56.79,56.68,56.72,58758.0,55.4043,55.5118,55.4043,55.4434,58758.0
2020-11-11 12:35:00,56.72,56.72,56.62,56.68,60075.0,55.4434,55.4434,55.3456,55.4043,60075.0
2020-11-11 12:40:00,56.68,56.76,56.68,56.73,53417.0,55.4043,55.4825,55.4043,55.4532,53417.0
2020-11-11 12:45:00,56.73,56.82,56.73,56.78,80066.0,55.4532,55.5411,55.4532,55.502,80066.0
2020-11-11 12:50:00,56.78,56.79,56.72,56.78,50479.0,55.502,55.5118,55.4434,55.502,50479.0
2020-11-11 12:55:00,56.79,56.79,56.68,56.73,86378.0,55.5118,55.5118,55.4043,55.4532,86378.0
2020-11-11 13:00:00,56.74,56.87,56.73,56.85,55348.0,55.4629,55.59,55.4532,55.5705,55348.0
2020-11-11 13:05:00,56.85,56.87,56.82,56.84,76872.0,55.5705,55.59,55.5411,55.5607,76872.0
2020-11-11 13:10:00,56.84,56.84,56.69,56.69,100428.0,55.5607,55.5607,55.4141,55.4141,100428.0
2020-11-11 13:15:00,56.7,56.73,56.63,56.64,137096.0,55.4238,55.4532,55.3554,55.3652,137096.0
2020-11-11 13:20:00,56.64,56.71,56.63,56.66,110037.0,55.3652,55.4336,55.3554,55.3847,110037.0
2020-11-11 13:25:00,56.66,56.66,56.54,56.56,98324.0,55.3847,55.3847,55.2674,55.287,98324.0
2020-11-11 13:30:00,56.57,56.66,56.56,56.64,52774.0,55.2968,55.3847,55.287,55.3652,52774.0
2020-11-11 13:35:00,56.63,56.8,56.63,56.79,148524.0,55.3554,55.5216,55.3554,55.5118,148524.0
2020-11-11 13:40:00,56.8,56.82,56.7,56.73,129591.0,55.5216,55.5411,55.4238,55.4532,129591.0
2020-11-11 13:45:00,56.74,56.75,56.64,56.66,135053.0,55.4629,55.4727,55.3652,55.3847,135053.0
2020-11-11 13:50:00,56.66,56.69,56.62,56.64,110212.0,55.3847,55.4141,55.3456,55.3652,110212.0
2020-11-11 13:55:00,56.64,56.69,56.57,56.62,128213.0,55.3652,55.4141,55.2968,55.3456,128213.0
2020-11-11 14:00:00,56.62,56.8,56.62,56.74,179143.0,55.3456,55.5216,55.3456,55.4629,179143.0
2020-11-11 14:05:00,56.74,56.85,56.73,56.84,86429.0,55.4629,55.5705,55.4532,55.5607,86429.0
2020-11-11 14:10:00,56.84,56.88,56.8,56.84,81400.0,55.5607,55.5998,55.5216,55.5607,81400.0
2020-11-11 14:15:00,56.84,56.87,56.74,56.81,83234.0,55.5607,55.59,55.4629,55.5314,83234.0
2020-11-11 14:20:00,56.81,56.89,56.79,56.84,130957.0,55.5314,55.6096,55.5118,55.5607,130957.0
2020-11-11 14:25:00,56.84,56.85,56.71,56.75,69211.0,55.5607,55.5705,55.4336,55.4727,69211.0
2020-11-11 14:30:00,56.74,56.87,56.7,56.85,82389.0,55.4629,55.59,55.4238,55.5705,82389.0
2020-11-11 14:35:00,56.85,56.94,56.83,56.91,106296.0,55.5705,55.6584,55.5509,55.6291,106296.0
2020-11-11 14:40:00,56.9,56.94,56.78,56.93,119362.0,55.6193,55.6584,55.502,55.6487,119362.0
2020-11-11 14:45:00,56.92,56.93,56.67,56.7,89881.0,55.6389,55.6487,55.3945,55.4238,89881.0
2020-11-11 14:50:00,56.71,56.77,56.68,56.77,68737.0,55.4336,55.4923,55.4043,55.4923,68737.0
2020-11-11 14:55:00,56.76,56.84,56.71,56.83,73459.0,55.4825,55.5607,55.4336,55.5509,73459.0
2020-11-11 15:00:00,56.82,56.88,56.8,56.85,59222.0,55.5411,55.5998,55.5216,55.5705,59222.0
2020-11-11 15:05:00,56.85,56.89,56.8,56.87,75838.0,55.5705,55.6096,55.5216,55.59,75838.0
2020-11-11 15:10:00,56.87,56.89,56.81,56.89,89460.0,55.59,55.6096,55.5314,55.6096,89460.0
2020-11-11 15:15:00,56.88,56.89,56.8,56.86,104209.0,55.5998,55.6096,55.5216,55.5802,104209.0
2020-11-11 15:20:00,56.87,56.87,56.66,56.69,126577.0,55.59,55.59,55.3847,55.4141,126577.0
2020-11-11 15:25:00,56.69,56.73,56.64,56.68,126173.0,55.4141,55.4532,55.3652,55.4043,126173.0
2020-11-11 15:30:00,56.68,56.69,56.57,56.58,216144.0,55.4043,55.4141,55.2968,55.3065,216144.0
2020-11-11 15:35:00,56.58,56.62,56.55,56.58,131279.0,55.3065,55.3456,55.2772,55.3065,131279.0
2020-11-11 15:40:00,56.57,56.57,56.46,56.47,211432.0,55.2968,55.2968,55.1892,55.199,211432.0
2020-11-11 15:45:00,56.47,56.54,56.44,56.53,277513.0,55.199,55.2674,55.1697,55.2577,277513.0
2020-11-11 15:50:00,56.54,56.58,56.39,56.42,443404.0,55.2674,55.3065,55.1208,55.1501,443404.0
2020-11-11 15:55:00,56.43,56.43,56.25,56.35,660913.0,55.1599,55.1599,54.984,55.0817,660913.0
2020-11-12 09:30:00,56.55,56.97,56.28,56.82,644857.0,55.2772,55.6878,55.0133,55.5411,644857.0
2020-11-12 09:35:00,56.82,56.83,56.39,56.45,234626.0,55.5411,55.5509,55.1208,55.1795,234626.0
2020-11-12 09:40:00,56.44,56.49,56.24,56.33,270412.0,55.1697,55.2186,54.9742,55.0622,270412.0
2020-11-12 09:45:00,56.36,56.37,56.04,56.06,247159.0,55.0915,55.1013,54.7787,54.7982,247159.0
2020-11-12 09:50:00,56.05,56.32,56.02,56.28,297068.0,54.7885,55.0524,54.7591,55.0133,297068.0
2020-11-12 09:55:00,56.28,56.48,56.05,56.21,510854.0,55.0133,55.2088,54.7885,54.9449,510854.0
2020-11-12 10:00:00,56.22,56.26,56.0,56.06,217070.0,54.9546,54.9937,54.7396,54.7982,217070.0
2020-11-12 10:05:00,56.07,56.16,55.92,55.98,183465.0,54.808,54.896,54.6614,54.72,183465.0
2020-11-12 10:10:00,55.99,56.24,55.93,56.23,176648.0,54.7298,54.9742,54.6712,54.9644,176648.0
2020-11-12 10:15:00,56.22,56.42,56.18,56.36,203660.0,54.9546,55.1501,54.9155,55.0915,203660.0
2020-11-12 10:20:00,56.36,56.48,56.32,56.38,195562.0,55.0915,55.2088,55.0524,55.111,195562.0
2020-11-12 10:25:00,56.37,56.4,56.2,56.23,161532.0,55.1013,55.1306,54.9351,54.9644,161532.0
2020-11-12 10:30:00,56.23,56.34,56.18,56.28,124353.0,54.9644,55.0719,54.9155,55.0133,124353.0
2020-11-12 10:35:00,56.28,56.42,56.27,56.39,156327.0,55.0133,55.1501,55.0035,55.1208,156327.0
2020-11-12 10:40:00,56.38,56.58,56.37,56.51,107638.0,55.111,55.3065,55.1013,55.2381,107638.0
2020-11-12 10:45:00,56.52,56.53,56.38,56.41,63156.0,55.2479,55.2577,55.111,55.1404,63156.0
2020-11-12 10:50:00,56.41,56.41,56.27,56.32,86788.0,55.1404,55.1404,55.0035,55.0524,86788.0
2020-11-12 10:55:00,56.32,56.33,56.25,56.3,107564.0,55.0524,55.0622,54.984,55.0328,107564.0
2020-11-12 11:00:00,56.31,56.34,56.25,56.29,134332.0,55.0426,55.0719,54.984,55.0231,134332.0
2020-11-12 11:05:00,56.28,56.37,56.27,56.31,77509.0,55.0133,55.1013,55.0035,55.0426,77509.0
2020-11-12 11:10:00,56.31,56.36,56.13,56.14,124386.0,55.0426,55.0915,54.8667,54.8764,124386.0
2020-11-12 11:15:00,56.11,56.15,56.05,56.14,101211.0,54.8471,54.8862,54.7885,54.8764,101211.0
2020-11-12 11:20:00,56.14,56.34,56.13,56.25,363603.0,54.8764,55.0719,54.8667,54.984,363603.0
2020-11-12 11:25:00,56.25,56.35,56.24,56.34,48343.0,54.984,55.0817,54.9742,55.0719,48343.0
2020-11-12 11:30:00,56.34,56.41,56.32,56.33,88678.0,55.0719,55.1404,55.0524,55.0622,88678.0
2020-11-12 11:35:00,56.34,56.39,56.27,56.35,53721.0,55.0719,55.1208,55.0035,55.0817,53721.0
2020-11-12 11:40:00,56.34,56.35,56.26,56.28,74686.0,55.0719,55.0817,54.9937,55.0133,74686.0
2020-11-12 11:45:00,56.28,56.56,56.28,56.55,113598.0,55.0133,55.287,55.0133,55.2772,113598.0
2020-11-12 11:50:00,56.55,56.63,56.51,56.63,131963.0,55.2772,55.3554,55.2381,55.3554,131963.0
2020-11-12 11:55:00,56.63,56.67,56.58,56.62,153991.0,55.3554,55.3945,55.3065,55.3456,153991.0
2020-11-12 12:00:00,56.62,56.64,56.53,56.55,85078.0,55.3456,55.3652,55.2577,55.2772,85078.0
2020-11-12 12:05:00,56.55,56.58,56.48,56.51,46173.0,55.2772,55.3065,55.2088,55.2381,46173.0
2020-11-12 12:10:00,56.51,56.55,56.45,56.45,67057.0,55.2381,55.2772,55.1795,55.1795,67057.0
2020-11-12 12:15:00,56.45,56.46,56.36,56.37,55931.0,55.1795,55.1892,55.0915,55.1013,55931.0
2020-11-12 12:20:00,56.38,56.44,56.37,56.38,29753.0,55.111,55.1697,55.1013,55.111,29753.0
2020-11-12 12:25:00,56.37,56.37,56.2,56.21,125142.0,55.1013,55.1013,54.9351,54.9449,125142.0
2020-11-12 12:30:00,56.2,56.27,56.16,56.2,46167.0,54.9351,55.0035,54.896,54.9351,46167.0
2020-11-12 12:35:00,56.2,56.23,56.13,56.16,79273.0,54.9351,54.9644,54.8667,54.896,79273.0
2020-11-12 12:40:00,56.16,56.18,56.03,56.08,103271.0,54.896,54.9155,54.7689,54.8178,103271.0
2020-11-12 12:45:00,56.08,56.1,55.95,55.98,128303.0,54.8178,54.8373,54.6907,54.72,128303.0
2020-11-12 12:50:00,55.98,56.04,55.92,55.99,75039.0,54.72,54.7787,54.6614,54.7298,75039.0
2020-11-12 12:55:00,56.0,56.06,55.97,56.02,50933.0,54.7396,54.7982,54.7103,54.7591,50933.0
2020-11-12 13:00:00,56.01,56.04,55.97,56.02,71122.0,54.7494,54.7787,54.7103,54.7591,71122.0
2020-11-12 13:05:00,56.02,56.05,55.96,56.03,46309.0,54.7591,54.7885,54.7005,54.7689,46309.0
2020-11-12 13:10:00,56.03,56.07,55.92,56.05,89728.0,54.7689,54.808,54.6614,54.7885,89728.0
2020-11-12 13:15:00,56.05,56.1,55.98,56.03,88380.0,54.7885,54.8373,54.72,54.7689,88380.0
2020-11-12 13:20:00,56.03,56.09,55.96,55.96,114660.0,54.7689,54.8276,54.7005,54.7005,114660.0
2020-11-12 13:25:00,55.97,56.05,55.93,55.96,136520.0,54.7103,54.7885,54.6712,54.7005,136520.0
2020-11-12 13:30:00,55.96,56.15,55.91,56.11,124250.0,54.7005,54.8862,54.6516,54.8471,124250.0
2020-11-12 13:35:00,56.11,56.26,56.09,56.23,127219.0,54.8471,54.9937,54.8276,54.9644,127219.0
2020-11-12 13:40:00,56.23,56.26,56.16,56.18,95814.0,54.9644,54.9937,54.896,54.9155,95814.0
2020-11-12 13:45:00,56.18,56.19,56.1,56.15,57982.0,54.9155,54.9253,54.8373,54.8862,57982.0
2020-11-12 13:50:00,56.15,56.36,56.13,56.36,161671.0,54.8862,55.0915,54.8667,55.0915,161671.0
2020-11-12 13:55:00,56.36,56.54,56.32,56.52,289363.0,55.0915,55.2674,55.0524,55.2479,289363.0
2020-11-12 14:00:00,56.52,56.62,56.44,56.6,144875.0,55.2479,55.3456,55.1697,55.3261,144875.0
2020-11-12 14:05:00,56.6,56.67,56.47,56.47,144198.0,55.3261,55.3945,55.199,55.199,144198.0
2020-11-12 14:10:00,56.48,56.5,56.4,56.45,104015.0,55.2088,55.2283,55.1306,55.1795,104015.0
2020-11-12 14:15:00,56.44,56.47,56.33,56.38,87548.0,55.1697,55.199,55.0622,55.111,87548.0
2020-11-12 14:20:00,56.38,56.5,56.37,56.43,87898.0,55.111,55.2283,55.1013,55.1599,87898.0
2020-11-12 14:25:00,56.43,56.47,56.38,56.38,56611.0,55.1599,55.199,55.111,55.111,56611.0
2020-11-12 14:30:00,56.37,56.51,56.33,56.45,98413.0,55.1013,55.2381,55.0622,55.1795,98413.0
2020-11-12 14:35:00,56.46,56.51,56.41,56.44,81099.0,55.1892,55.2381,55.1404,55.1697,81099.0
2020-11-12 14:40:00,56.44,56.45,56.2,56.21,93000.0,55.1697,55.1795,54.9351,54.9449,93000.0
2020-11-12 14:45:00,56.2,56.26,56.14,56.23,113298.0,54.9351,54.9937,54.8764,54.9644,113298.0
2020-11-12 14:50:00,56.24,56.3,56.17,56.21,166374.0,54.9742,55.0328,54.9058,54.9449,166374.0
2020-11-12 14:55:00,56.2,56.23,55.98,56.01,163891.0,54.9351,54.9644,54.72,54.7494,163891.0
2020-11-12 15:00:00,56.01,56.06,55.91,55.94,93013.0,54.7494,54.7982,54.6516,54.6809,93013.0
2020-11-12 15:05:00,55.94,56.01,55.89,56.0,169635.0,54.6809,54.7494,54.6321,54.7396,169635.0
2020-11-12 15:10:00,56.0,56.21,55.98,56.2,135475.0,54.7396,54.9449,54.72,54.9351,135475.0
2020-11-12 15:15:00,56.21,56.3,56.17,56.2,134712.0,54.9449,55.0328,54.9058,54.9351,134712.0
2020-11-12 15:20:00,56.21,56.27,56.14,56.24,96558.0,54.9449,55.0035,54.8764,54.9742,96558.0
2020-11-12 15:25:00,56.23,56.28,56.16,56.24,109755.0,54.9644,55.0133,54.896,54.9742,109755.0
2020-11-12 15:30:00,56.24,56.29,56.17,56.25,121482.0,54.9742,55.0231,54.9058,54.984,121482.0
2020-11-12 15:35:00,56.24,56.31,56.17,56.31,123345.0,54.9742,55.0426,54.9058,55.0426,123345.0
2020-11-12 15:40:00,56.3,56.37,56.29,56.35,162338.0,55.0328,55.1013,55.0231,55.0817,162338.0
2020-11-12 15:45:00,56.35,56.38,56.2,56.32,262201.0,55.0817,55.111,54.9351,55.0524,262201.0
2020-11-12 15:50:00,56.32,56.43,56.27,56.35,326140.0,55.0524,55.1599,55.0035,55.0817,326140.0
2020-11-12 15:55:00,56.35,56.41,56.18,56.25,720852.0,55.0817,55.1404,54.9155,54.984,720852.0
2020-11-13 09:30:00,56.79,57.47,56.75,57.42,734945.0,55.5118,56.1765,55.4727,56.1276,734945.0
2020-11-13 09:35:00,57.42,57.72,57.37,57.66,447141.0,56.1276,56.4209,56.0787,56.3622,447141.0
2020-11-13 09:40:00,57.66,57.87,57.55,57.85,294452.0,56.3622,56.5675,56.2547,56.5479,294452.0
2020-11-13 09:45:00,57.84,58.03,57.82,57.96,558985.0,56.5382,56.7239,56.5186,56.6555,558985.0
2020-11-13 09:50:00,57.95,58.15,57.91,57.92,348911.0,56.6457,56.8412,56.6066,56.6164,348911.0
2020-11-13 09:55:00,57.92,58.04,57.85,57.98,219237.0,56.6164,56.7337,56.5479,56.675,219237.0
2020-11-13 10:00:00,57.97,58.19,57.89,58.0,455138.0,56.6652,56.8803,56.587,56.6946,455138.0
2020-11-13 10:05:00,58.0,58.07,57.81,57.82,181989.0,56.6946,56.763,56.5088,56.5186,181989.0
2020-11-13 10:10:00,57.82,57.89,57.72,57.81,146430.0,56.5186,56.587,56.4209,56.5088,146430.0
2020-11-13 10:15:00,57.82,57.85,57.72,57.8,129084.0,56.5186,56.5479,56.4209,56.4991,129084.0
2020-11-13 10:20:00,57.8,57.88,57.76,57.8,121400.0,56.4991,56.5773,56.46,56.4991,121400.0
2020-11-13 10:25:00,57.79,57.96,57.75,57.94,158296.0,56.4893,56.6555,56.4502,56.6359,158296.0
2020-11-13 10:30:00,57.94,57.98,57.82,57.88,144902.0,56.6359,56.675,56.5186,56.5773,144902.0
2020-11-13 10:35:00,57.88,57.88,57.63,57.66,134295.0,56.5773,56.5773,56.3329,56.3622,134295.0
2020-11-13 10:40:00,57.67,57.78,57.65,57.74,83708.0,56.372,56.4795,56.3524,56.4404,83708.0
2020-11-13 10:45:00,57.75,57.83,57.7,57.73,81252.0,56.4502,56.5284,56.4013,56.4306,81252.0
2020-11-13 10:50:00,57.74,57.79,57.59,57.63,90374.0,56.4404,56.4893,56.2938,56.3329,90374.0
2020-11-13 10:55:00,57.63,57.66,57.43,57.53,118837.0,56.3329,56.3622,56.1374,56.2351,118837.0
2020-11-13 11:00:00,57.54,57.68,57.54,57.66,95198.0,56.2449,56.3818,56.2449,56.3622,95198.0
2020-11-13 11:05:00,57.66,57.8,57.64,57.71,139293.0,56.3622,56.4991,56.3427,56.4111,139293.0
2020-11-13 11:10:00,57.7,57.7,57.62,57.63,70142.0,56.4013,56.4013,56.3231,56.3329,70142.0
2020-11-13 11:15:00,57.64,57.69,57.54,57.56,69425.0,56.3427,56.3915,56.2449,56.2645,69425.0
2020-11-13 11:20:00,57.57,57.6,57.5,57.55,89098.0,56.2742,56.3036,56.2058,56.2547,89098.0
2020-11-13 11:25:00,57.56,57.57,57.45,57.46,88786.0,56.2645,56.2742,56.1569,56.1667,88786.0
2020-11-13 11:30:00,57.45,57.46,57.36,57.39,137097.0,56.1569,56.1667,56.069,56.0983,137097.0
2020-11-13 11:35:00,57.39,57.4,57.32,57.35,57389.0,56.0983,56.1081,56.0299,56.0592,57389.0
2020-11-13 11:40:00,57.35,57.45,57.31,57.41,128734.0,56.0592,56.1569,56.0201,56.1178,128734.0
2020-11-13 11:45:00,57.41,57.55,57.4,57.52,79018.0,56.1178,56.2547,56.1081,56.2254,79018.0
2020-11-13 11:50:00,57.52,57.69,57.49,57.66,92669.0,56.2254,56.3915,56.196,56.3622,92669.0
2020-11-13 11:55:00,57.66,57.76,57.63,57.73,71136.0,56.3622,56.46,56.3329,56.4306,71136.0
2020-11-13 12:00:00,57.72,57.77,57.67,57.75,121477.0,56.4209,56.4697,56.372,56.4502,121477.0
2020-11-13 12:05:00,57.74,57.82,57.73,57.77,130181.0,56.4404,56.5186,56.4306,56.4697,130181.0
2020-11-13 12:10:00,57.76,57.83,57.73,57.78,33965.0,56.46,56.5284,56.4306,56.4795,33965.0
2020-11-13 12:15:00,57.77,57.79,57.68,57.69,66410.0,56.4697,56.4893,56.3818,56.3915,66410.0
2020-11-13 12:20:00,57.69,57.72,57.67,57.7,86276.0,56.3915,56.4209,56.372,56.4013,86276.0
2020-11-13 12:25:00,57.71,57.75,57.7,57.71,76598.0,56.4111,56.4502,56.4013,56.4111,76598.0
2020-11-13 12:30:00,57.71,57.78,57.66,57.78,76586.0,56.4111,56.4795,56.3622,56.4795,76586.0
2020-11-13 12:35:00,57.77,57.84,57.73,57.73,79063.0,56.4697,56.5382,56.4306,56.4306,79063.0
2020-11-13 12:40:00,57.73,57.83,57.72,57.75,87209.0,56.4306,56.5284,56.4209,56.4502,87209.0
2020-11-13 12:45:00,57.75,57.79,57.71,57.78,91002.0,56.4502,56.4893,56.4111,56.4795,91002.0
2020-11-13 12:50:00,57.78,57.83,57.77,57.8,38844.0,56.4795,56.5284,56.4697,56.4991,38844.0
2020-11-13 12:55:00,57.81,57.98,57.8,57.95,156245.0,56.5088,56.675,56.4991,56.6457,156245.0
2020-11-13 13:00:00,57.95,57.97,57.87,57.88,76562.0,56.6457,56.6652,56.5675,56.5773,76562.0
2020-11-13 13:05:00,57.88,57.99,57.87,57.96,133436.0,56.5773,56.6848,56.5675,56.6555,133436.0
2020-11-13 13:10:00,57.96,58.09,57.94,58.05,268937.0,56.6555,56.7825,56.6359,56.7434,268937.0
2020-11-13 13:15:00,58.05,58.07,58.01,58.04,109892.0,56.7434,56.763,56.7043,56.7337,109892.0
2020-11-13 13:20:00,58.03,58.05,57.94,57.94,108225.0,56.7239,56.7434,56.6359,56.6359,108225.0
2020-11-13 13:25:00,57.93,57.97,57.87,57.88,83774.0,56.6261,56.6652,56.5675,56.5773,83774.0
2020-11-13 13:30:00,57.88,57.9,57.82,57.87,66602.0,56.5773,56.5968,56.5186,56.5675,66602.0
2020-11-13 13:35:00,57.88,57.96,57.84,57.88,84128.0,56.5773,56.6555,56.5382,56.5773,84128.0
2020-11-13 13:40:00,57.88,57.9,57.85,57.9,93470.0,56.5773,56.5968,56.5479,56.5968,93470.0
2020-11-13 13:45:00,57.89,57.93,57.85,57.87,56093.0,56.587,56.6261,56.5479,56.5675,56093.0
2020-11-13 13:50:00,57.87,57.92,57.86,57.87,49439.0,56.5675,56.6164,56.5577,56.5675,49439.0
2020-11-13 13:55:00,57.87,57.93,57.86,57.87,37438.0,56.5675,56.6261,56.5577,56.5675,37438.0
2020-11-13 14:00:00,57.88,57.95,57.85,57.9,72501.0,56.5773,56.6457,56.5479,56.5968,72501.0
2020-11-13 14:05:00,57.9,57.95,57.83,57.84,113605.0,56.5968,56.6457,56.5284,56.5382,113605.0
2020-11-13 14:10:00,57.84,57.85,57.69,57.73,175417.0,56.5382,56.5479,56.3915,56.4306,175417.0
2020-11-13 14:15:00,57.73,57.8,57.69,57.8,165273.0,56.4306,56.4991,56.3915,56.4991,165273.0
2020-11-13 14:20:00,57.8,57.95,57.8,57.9,198539.0,56.4991,56.6457,56.4991,56.5968,198539.0
2020-11-13 14:25:00,57.9,57.91,57.8,57.8,84801.0,56.5968,56.6066,56.4991,56.4991,84801.0
2020-11-13 14:30:00,57.81,57.81,57.7,57.71,74066.0,56.5088,56.5088,56.4013,56.4111,74066.0
2020-11-13 14:35:00,57.71,57.76,57.69,57.72,54804.0,56.4111,56.46,56.3915,56.4209,54804.0
2020-11-13 14:40:00,57.72,57.72,57.69,57.71,57146.0,56.4209,56.4209,56.3915,56.4111,57146.0
2020-11-13 14:45:00,57.71,57.77,57.65,57.69,163567.0,56.4111,56.4697,56.3524,56.3915,163567.0
2020-11-13 14:50:00,57.69,57.72,57.65,57.71,88854.0,56.3915,56.4209,56.3524,56.4111,88854.0
2020-11-13 14:55:00,57.7,57.91,57.69,57.89,126782.0,56.4013,56.6066,56.3915,56.587,126782.0
2020-11-13 15:00:00,57.88,57.88,57.75,57.77,106108.0,56.5773,56.5773,56.4502,56.4697,106108.0
2020-11-13 15:05:00,57.78,57.78,57.69,57.69,71869.0,56.4795,56.4795,56.3915,56.3915,71869.0
2020-11-13 15:10:00,57.7,57.8,57.66,57.79,88676.0,56.4013,56.4991,56.3622,56.4893,88676.0
2020-11-13 15:15:00,57.79,57.8,57.68,57.77,76155.0,56.4893,56.4991,56.3818,56.4697,76155.0
2020-11-13 15:20:00,57.78,57.79,57.7,57.74,63029.0,56.4795,56.4893,56.4013,56.4404,63029.0
2020-11-13 15:25:00,57.74,57.81,57.74,57.77,70619.0,56.4404,56.5088,56.4404,56.4697,70619.0
2020-11-13 15:30:00,57.77,57.93,57.76,57.91,138868.0,56.4697,56.6261,56.46,56.6066,138868.0
2020-11-13 15:35:00,57.9,57.95,57.87,57.91,81953.0,56.5968,56.6457,56.5675,56.6066,81953.0
2020-11-13 15:40:00,57.91,58.02,57.9,58.01,143654.0,56.6066,56.7141,56.5968,56.7043,143654.0
2020-11-13 15:45:00,58.01,58.04,57.93,57.94,131759.0,56.7043,56.7337,56.6261,56.6359,131759.0
2020-11-13 15:50:00,57.94,58.03,57.87,57.96,258503.0,56.6359,56.7239,56.5675,56.6555,258503.0
2020-11-13 15:55:00,57.97,58.0,57.84,57.94,495473.0,56.6652,56.6946,56.5382,56.6359,495473.0
2020-11-16 09:30:00,59.72,60.4,59.61,60.38,2101943.0,58.3759,59.0406,58.2683,59.021,2101943.0
2020-11-16 09:35:00,60.38,60.79,60.31,60.43,871028.0,59.021,59.4218,58.9526,59.0699,871028.0
2020-11-16 09:40:00,60.44,60.62,60.19,60.26,460836.0,59.0797,59.2556,58.8353,58.9037,460836.0
2020-11-16 09:45:00,60.25,60.32,59.87,60.19,683269.0,58.8939,58.9624,58.5225,58.8353,683269.0
2020-11-16 09:50:00,60.19,60.31,60.01,60.06,679372.0,58.8353,58.9526,58.6593,58.7082,679372.0
2020-11-16 09:55:00,60.07,60.37,59.99,60.37,345811.0,58.718,59.0112,58.6398,59.0112,345811.0
2020-11-16 10:00:00,60.38,60.67,60.31,60.64,374826.0,59.021,59.3045,58.9526,59.2751,374826.0
2020-11-16 10:05:00,60.64,60.84,60.51,60.79,386587.0,59.2751,59.4706,59.1481,59.4218,386587.0
2020-11-16 10:10:00,60.79,60.83,60.45,60.6,413064.0,59.4218,59.4609,59.0894,59.236,413064.0
2020-11-16 10:15:00,60.61,60.78,60.58,60.67,356110.0,59.2458,59.412,59.2165,59.3045,356110.0
2020-11-16 10:20:00,60.66,60.66,60.36,60.45,309218.0,59.2947,59.2947,59.0015,59.0894,309218.0
2020-11-16 10:25:00,60.45,60.57,60.4,60.55,205261.0,59.0894,59.2067,59.0406,59.1872,205261.0
2020-11-16 10:30:00,60.55,60.88,60.51,60.84,364653.0,59.1872,59.5097,59.1481,59.4706,364653.0
2020-11-16 10:35:00,60.84,60.98,60.78,60.97,332329.0,59.4706,59.6075,59.412,59.5977,332329.0
2020-11-16 10:40:00,60.98,61.09,60.84,61.08,479799.0,59.6075,59.715,59.4706,59.7052,479799.0
2020-11-16 10:45:00,61.09,61.17,61.03,61.16,314642.0,59.715,59.7932,59.6564,59.7834,314642.0
2020-11-16 10:50:00,61.17,61.28,61.15,61.21,288130.0,59.7932,59.9007,59.7737,59.8323,288130.0
2020-11-16 10:55:00,61.23,61.25,61.08,61.25,201511.0,59.8519,59.8714,59.7052,59.8714,201511.0
2020-11-16 11:00:00,61.25,61.25,61.07,61.22,199041.0,59.8714,59.8714,59.6955,59.8421,199041.0
2020-11-16 11:05:00,61.22,61.29,61.04,61.05,321807.0,59.8421,59.9105,59.6661,59.6759,321807.0
2020-11-16 11:10:00,61.06,61.12,60.92,61.01,263236.0,59.6857,59.7443,59.5488,59.6368,263236.0
2020-11-16 11:15:00,61.02,61.02,60.72,60.9,355170.0,59.6466,59.6466,59.3533,59.5293,355170.0
2020-11-16 11:20:00,60.89,60.98,60.79,60.88,204177.0,59.5195,59.6075,59.4218,59.5097,204177.0
2020-11-16 11:25:00,60.88,60.88,60.63,60.7,248861.0,59.5097,59.5097,59.2654,59.3338,248861.0
2020-11-16 11:30:00,60.7,60.72,60.57,60.67,194929.0,59.3338,59.3533,59.2067,59.3045,194929.0
2020-11-16 11:35:00,60.67,60.84,60.67,60.81,174667.0,59.3045,59.4706,59.3045,59.4413,174667.0
2020-11-16 11:40:00,60.81,60.82,60.59,60.6,114485.0,59.4413,59.4511,59.2263,59.236,114485.0
2020-11-16 11:45:00,60.61,60.65,60.57,60.65,107037.0,59.2458,59.2849,59.2067,59.2849,107037.0
2020-11-16 11:50:00,60.65,60.81,60.64,60.81,129990.0,59.2849,59.4413,59.2751,59.4413,129990.0
2020-11-16 11:55:00,60.8,60.9,60.79,60.84,126325.0,59.4315,59.5293,59.4218,59.4706,126325.0
2020-11-16 12:00:00,60.83,60.84,60.73,60.8,113681.0,59.4609,59.4706,59.3631,59.4315,113681.0
2020-11-16 12:05:00,60.81,60.85,60.71,60.8,180907.0,59.4413,59.4804,59.3436,59.4315,180907.0
2020-11-16 12:10:00,60.79,60.82,60.65,60.68,78653.0,59.4218,59.4511,59.2849,59.3142,78653.0
2020-11-16 12:15:00,60.69,60.85,60.68,60.84,106671.0,59.324,59.4804,59.3142,59.4706,106671.0
2020-11-16 12:20:00,60.84,60.85,60.75,60.77,91533.0,59.4706,59.4804,59.3827,59.4022,91533.0
2020-11-16 12:25:00,60.77,60.87,60.75,60.86,102520.0,59.4022,59.5,59.3827,59.4902,102520.0
2020-11-16 12:30:00,60.86,60.87,60.75,60.76,97318.0,59.4902,59.5,59.3827,59.3924,97318.0
2020-11-16 12:35:00,60.75,60.83,60.72,60.82,137836.0,59.3827,59.4609,59.3533,59.4511,137836.0
2020-11-16 12:40:00,60.82,60.83,60.75,60.76,109507.0,59.4511,59.4609,59.3827,59.3924,109507.0
2020-11-16 12:45:00,60.75,60.79,60.71,60.79,84196.0,59.3827,59.4218,59.3436,59.4218,84196.0
2020-11-16 12:50:00,60.79,60.94,60.78,60.94,231625.0,59.4218,59.5684,59.412,59.5684,231625.0
2020-11-16 12:55:00,60.94,61.36,60.89,61.34,985651.0,59.5684,59.9789,59.5195,59.9594,985651.0
2020-11-16 13:00:00,61.34,61.42,61.29,61.41,657873.0,59.9594,60.0376,59.9105,60.0278,657873.0
2020-11-16 13:05:00,61.42,61.53,61.39,61.48,512807.0,60.0376,60.1451,60.0083,60.0962,512807.0
2020-11-16 13:10:00,61.48,61.58,61.45,61.48,285783.0,60.0962,60.194,60.0669,60.0962,285783.0
2020-11-16 13:15:00,61.48,61.52,61.37,61.42,224405.0,60.0962,60.1353,59.9887,60.0376,224405.0
2020-11-16 13:20:00,61.42,61.45,61.27,61.35,246072.0,60.0376,60.0669,59.891,59.9692,246072.0
2020-11-16 13:25:00,61.35,61.35,61.08,61.14,204228.0,59.9692,59.9692,59.7052,59.7639,204228.0
2020-11-16 13:30:00,61.14,61.21,61.12,61.21,160816.0,59.7639,59.8323,59.7443,59.8323,160816.0
2020-11-16 13:35:00,61.21,61.22,61.09,61.19,133907.0,59.8323,59.8421,59.715,59.8128,133907.0
2020-11-16 13:40:00,61.19,61.19,61.03,61.12,125139.0,59.8128,59.8128,59.6564,59.7443,125139.0
2020-11-16 13:45:00,61.11,61.15,60.92,60.92,176237.0,59.7346,59.7737,59.5488,59.5488,176237.0
2020-11-16 13:50:00,60.93,61.09,60.88,61.07,176518.0,59.5586,59.715,59.5097,59.6955,176518.0
2020-11-16 13:55:00,61.07,61.2,61.05,61.07,200580.0,59.6955,59.8225,59.6759,59.6955,200580.0
2020-11-16 14:00:00,61.07,61.13,60.95,60.96,189167.0,59.6955,59.7541,59.5782,59.5879,189167.0
2020-11-16 14:05:00,60.96,61.08,60.95,61.08,130311.0,59.5879,59.7052,59.5782,59.7052,130311.0
2020-11-16 14:10:00,61.07,61.07,61.0,61.03,112817.0,59.6955,59.6955,59.627,59.6564,112817.0
2020-11-16 14:15:00,61.04,61.05,60.97,60.98,121878.0,59.6661,59.6759,59.5977,59.6075,121878.0
2020-11-16 14:20:00,60.98,60.99,60.91,60.98,132305.0,59.6075,59.6173,59.5391,59.6075,132305.0
2020-11-16 14:25:00,60.97,60.99,60.91,60.94,101235.0,59.5977,59.6173,59.5391,59.5684,101235.0
2020-11-16 14:30:00,60.94,61.1,60.84,60.96,359885.0,59.5684,59.7248,59.4706,59.5879,359885.0
2020-11-16 14:35:00,60.96,61.37,60.94,61.23,688569.0,59.5879,59.9887,59.5684,59.8519,688569.0
2020-11-16 14:40:00,61.23,61.42,61.18,61.42,332586.0,59.8519,60.0376,59.803,60.0376,332586.0
2020-11-16 14:45:00,61.43,61.49,61.22,61.29,343153.0,60.0474,60.106,59.8421,59.9105,343153.0
2020-11-16 14:50:00,61.29,61.31,61.07,61.18,273383.0,59.9105,59.9301,59.6955,59.803,273383.0
2020-11-16 14:55:00,61.19,61.47,61.18,61.45,331635.0,59.8128,60.0865,59.803,60.0669,331635.0
2020-11-16 15:00:00,61.46,61.47,61.35,61.41,246392.0,60.0767,60.0865,59.9692,60.0278,246392.0
2020-11-16 15:05:00,61.42,61.57,61.41,61.55,319926.0,60.0376,60.1842,60.0278,60.1647,319926.0
2020-11-16 15:10:00,61.57,61.62,61.45,61.46,356736.0,60.1842,60.2331,60.0669,60.0767,356736.0
2020-11-16 15:15:00,61.46,61.5,61.39,61.42,203770.0,60.0767,60.1158,60.0083,60.0376,203770.0
2020-11-16 15:20:00,61.41,61.69,61.41,61.65,346589.0,60.0278,60.3015,60.0278,60.2624,346589.0
2020-11-16 15:25:00,61.65,61.78,61.63,61.73,388136.0,60.2624,60.3895,60.2429,60.3406,388136.0
2020-11-16 15:30:00,61.72,61.74,61.62,61.67,211993.0,60.3308,60.3504,60.2331,60.282,211993.0
2020-11-16 15:35:00,61.66,61.7,61.56,61.62,201470.0,60.2722,60.3113,60.1744,60.2331,201470.0
2020-11-16 15:40:00,61.63,61.84,61.59,61.8,454728.0,60.2429,60.4481,60.2038,60.409,454728.0
2020-11-16 15:45:00,61.79,61.87,61.76,61.86,348768.0,60.3993,60.4775,60.3699,60.4677,348768.0
2020-11-16 15:50:00,61.86,61.9,61.72,61.83,679442.0,60.4677,60.5068,60.3308,60.4384,679442.0
2020-11-16 15:55:00,61.83,61.91,61.64,61.88,1423691.0,60.4384,60.5166,60.2526,60.4872,1423691.0
2020-11-17 09:30:00,61.19,61.22,60.8,61.1,1075151.0,59.8128,59.8421,59.4315,59.7248,1075151.0
2020-11-17 09:35:00,61.09,61.09,60.55,60.82,670403.0,59.715,59.715,59.1872,59.4511,670403.0
2020-11-17 09:40:00,60.81,60.89,60.62,60.72,296421.0,59.4413,59.5195,59.2556,59.3533,296421.0
2020-11-17 09:45:00,60.72,60.86,60.67,60.71,324530.0,59.3533,59.4902,59.3045,59.3436,324530.0
2020-11-17 09:50:00,60.71,60.73,60.38,60.64,436718.0,59.3436,59.3631,59.021,59.2751,436718.0
2020-11-17 09:55:00,60.63,60.74,60.3,60.36,357704.0,59.2654,59.3729,58.9428,59.0015,357704.0
2020-11-17 10:00:00,60.36,60.61,60.34,60.6,233133.0,59.0015,59.2458,58.9819,59.236,233133.0
2020-11-17 10:05:00,60.59,60.92,60.58,60.91,301578.0,59.2263,59.5488,59.2165,59.5391,301578.0
2020-11-17 10:10:00,60.9,61.06,60.87,60.93,359852.0,59.5293,59.6857,59.5,59.5586,359852.0
2020-11-17 10:15:00,60.92,61.04,60.83,60.97,369692.0,59.5488,59.6661,59.4609,59.5977,369692.0
2020-11-17 10:20:00,60.98,60.99,60.79,60.81,205476.0,59.6075,59.6173,59.4218,59.4413,205476.0
2020-11-17 10:25:00,60.81,61.01,60.78,61.01,180130.0,59.4413,59.6368,59.412,59.6368,180130.0
2020-11-17 10:30:00,61.02,61.28,60.99,61.28,208415.0,59.6466,59.9007,59.6173,59.9007,208415.0
2020-11-17 10:35:00,61.28,61.33,61.17,61.33,106398.0,59.9007,59.9496,59.7932,59.9496,106398.0
2020-11-17 10:40:00,61.31,61.44,61.27,61.44,161099.0,59.9301,60.0571,59.891,60.0571,161099.0
2020-11-17 10:45:00,61.44,61.5,61.37,61.38,185502.0,60.0571,60.1158,59.9887,59.9985,185502.0
2020-11-17 10:50:00,61.38,61.45,61.32,61.44,73208.0,59.9985,60.0669,59.9398,60.0571,73208.0
2020-11-17 10:55:00,61.44,61.49,61.4,61.45,76372.0,60.0571,60.106,60.018,60.0669,76372.0
2020-11-17 11:00:00,61.44,61.45,61.3,61.35,102042.0,60.0571,60.0669,59.9203,59.9692,102042.0
2020-11-17 11:05:00,61.35,61.43,61.23,61.42,128415.0,59.9692,60.0474,59.8519,60.0376,128415.0
2020-11-17 11:10:00,61.41,61.53,61.4,61.49,87664.0,60.0278,60.1451,60.018,60.106,87664.0
2020-11-17 11:15:00,61.5,61.54,61.47,61.52,66198.0,60.1158,60.1549,60.0865,60.1353,66198.0
2020-11-17 11:20:00,61.52,61.61,61.5,61.58,159887.0,60.1353,60.2233,60.1158,60.194,159887.0
2020-11-17 11:25:00,61.57,61.6,61.41,61.52,299371.0,60.1842,60.2135,60.0278,60.1353,299371.0
2020-11-17 11:30:00,61.52,61.8,61.47,61.7,163885.0,60.1353,60.409,60.0865,60.3113,163885.0
2020-11-17 11:35:00,61.71,61.86,61.66,61.71,238524.0,60.3211,60.4677,60.2722,60.3211,238524.0
2020-11-17 11:40:00,61.71,61.81,61.67,61.79,82017.0,60.3211,60.4188,60.282,60.3993,82017.0
2020-11-17 11:45:00,61.79,61.8,61.66,61.79,88587.0,60.3993,60.409,60.2722,60.3993,88587.0
2020-11-17 11:50:00,61.8,61.83,61.73,61.82,86451.0,60.409,60.4384,60.3406,60.4286,86451.0
2020-11-17 11:55:00,61.83,61.98,61.81,61.96,131537.0,60.4384,60.585,60.4188,60.5654,131537.0
2020-11-17 12:00:00,61.96,62.08,61.81,61.84,361095.0,60.5654,60.6827,60.4188,60.4481,361095.0
2020-11-17 12:05:00,61.84,61.88,61.8,61.82,43004.0,60.4481,60.4872,60.409,60.4286,43004.0
2020-11-17 12:10:00,61.81,61.94,61.76,61.94,64147.0,60.4188,60.5459,60.3699,60.5459,64147.0
2020-11-17 12:15:00,61.94,62.0,61.89,61.91,69478.0,60.5459,60.6045,60.497,60.5166,69478.0
2020-11-17 12:20:00,61.92,61.93,61.74,61.82,106736.0,60.5263,60.5361,60.3504,60.4286,106736.0
2020-11-17 12:25:00,61.82,61.95,61.82,61.93,65290.0,60.4286,60.5557,60.4286,60.5361,65290.0
2020-11-17 12:30:00,61.93,62.0,61.92,61.96,85153.0,60.5361,60.6045,60.5263,60.5654,85153.0
2020-11-17 12:35:00,61.96,62.02,61.95,61.96,68171.0,60.5654,60.6241,60.5557,60.5654,68171.0
2020-11-17 12:40:00,61.95,62.02,61.89,61.96,63962.0,60.5557,60.6241,60.497,60.5654,63962.0
2020-11-17 12:45:00,61.96,61.98,61.92,61.96,55499.0,60.5654,60.585,60.5263,60.5654,55499.0
2020-11-17 12:50:00,61.97,61.99,61.93,61.96,65611.0,60.5752,60.5948,60.5361,60.5654,65611.0
2020-11-17 12:55:00,61.96,61.99,61.93,61.97,72254.0,60.5654,60.5948,60.5361,60.5752,72254.0
2020-11-17 13:00:00,61.97,62.2,61.96,62.16,269966.0,60.5752,60.8,60.5654,60.7609,269966.0
2020-11-17 13:05:00,62.15,62.17,62.09,62.16,98650.0,60.7512,60.7707,60.6925,60.7609,98650.0
2020-11-17 13:10:00,62.16,62.17,62.1,62.11,103332.0,60.7609,60.7707,60.7023,60.7121,103332.0
2020-11-17 13:15:00,62.11,62.12,62.05,62.06,73213.0,60.7121,60.7218,60.6534,60.6632,73213.0
2020-11-17 13:20:00,62.07,62.07,61.93,61.96,78261.0,60.673,60.673,60.5361,60.5654,78261.0
2020-11-17 13:25:00,61.96,62.03,61.93,61.99,49758.0,60.5654,60.6339,60.5361,60.5948,49758.0
2020-11-17 13:30:00,61.98,61.99,61.91,61.91,77034.0,60.585,60.5948,60.5166,60.5166,77034.0
2020-11-17 13:35:00,61.91,61.95,61.87,61.91,111981.0,60.5166,60.5557,60.4775,60.5166,111981.0
2020-11-17 13:40:00,61.91,61.97,61.76,61.83,87508.0,60.5166,60.5752,60.3699,60.4384,87508.0
2020-11-17 13:45:00,61.83,61.83,61.73,61.77,65657.0,60.4384,60.4384,60.3406,60.3797,65657.0
2020-11-17 13:50:00,61.77,61.78,61.64,61.65,158623.0,60.3797,60.3895,60.2526,60.2624,158623.0
2020-11-17 13:55:00,61.65,61.8,61.61,61.8,93224.0,60.2624,60.409,60.2233,60.409,93224.0
2020-11-17 14:00:00,61.79,61.81,61.74,61.76,58252.0,60.3993,60.4188,60.3504,60.3699,58252.0
2020-11-17 14:05:00,61.77,61.89,61.73,61.89,77561.0,60.3797,60.497,60.3406,60.497,77561.0
2020-11-17 14:10:00,61.89,62.07,61.87,62.06,110785.0,60.497,60.673,60.4775,60.6632,110785.0
2020-11-17 14:15:00,62.06,62.1,61.98,61.98,86449.0,60.6632,60.7023,60.585,60.585,86449.0
2020-11-17 14:20:00,61.98,62.0,61.91,61.98,65371.0,60.585,60.6045,60.5166,60.585,65371.0
2020-11-17 14:25:00,61.98,62.07,61.94,62.04,132806.0,60.585,60.673,60.5459,60.6436,132806.0
2020-11-17 14:30:00,62.03,62.08,62.0,62.07,200356.0,60.6339,60.6827,60.6045,60.673,200356.0
2020-11-17 14:35:00,62.07,62.16,62.05,62.1,119545.0,60.673,60.7609,60.6534,60.7023,119545.0
2020-11-17 14:40:00,62.09,62.1,62.03,62.06,85519.0,60.6925,60.7023,60.6339,60.6632,85519.0
2020-11-17 14:45:00,62.06,62.06,61.93,62.0,75877.0,60.6632,60.6632,60.5361,60.6045,75877.0
2020-11-17 14:50:00,62.0,62.05,61.96,62.04,118942.0,60.6045,60.6534,60.5654,60.6436,118942.0
2020-11-17 14:55:00,62.04,62.09,62.03,62.05,101078.0,60.6436,60.6925,60.6339,60.6534,101078.0
2020-11-17 15:00:00,62.05,62.1,62.0,62.07,107823.0,60.6534,60.7023,60.6045,60.673,107823.0
2020-11-17 15:05:00,62.07,62.13,62.01,62.03,300813.0,60.673,60.7316,60.6143,60.6339,300813.0
2020-11-17 15:10:00,62.02,62.04,61.87,61.89,86602.0,60.6241,60.6436,60.4775,60.497,86602.0
2020-11-17 15:15:00,61.89,61.92,61.82,61.88,99848.0,60.497,60.5263,60.4286,60.4872,99848.0
2020-11-17 15:20:00,61.89,61.9,61.64,61.7,177789.0,60.497,60.5068,60.2526,60.3113,177789.0
2020-11-17 15:25:00,61.69,61.75,61.65,61.69,243369.0,60.3015,60.3602,60.2624,60.3015,243369.0
2020-11-17 15:30:00,61.68,61.75,61.63,61.67,158129.0,60.2917,60.3602,60.2429,60.282,158129.0
2020-11-17 15:35:00,61.66,61.77,61.65,61.77,142479.0,60.2722,60.3797,60.2624,60.3797,142479.0
2020-11-17 15:40:00,61.76,61.87,61.71,61.86,396248.0,60.3699,60.4775,60.3211,60.4677,396248.0
2020-11-17 15:45:00,61.85,61.95,61.82,61.94,240397.0,60.4579,60.5557,60.4286,60.5459,240397.0
2020-11-17 15:50:00,61.93,61.94,61.68,61.84,519947.0,60.5361,60.5459,60.2917,60.4481,519947.0
2020-11-17 15:55:00,61.84,62.07,61.82,62.0,1120200.0,60.4481,60.673,60.4286,60.6045,1120200.0
2020-11-18 09:30:00,61.5,61.8,61.08,61.77,796860.0,60.1158,60.409,59.7052,60.3797,796860.0
2020-11-18 09:35:00,61.74,62.02,61.74,61.98,418452.0,60.3504,60.6241,60.3504,60.585,418452.0
2020-11-18 09:40:00,61.98,62.04,61.75,61.94,288729.0,60.585,60.6436,60.3602,60.5459,288729.0
2020-11-18 09:45:00,61.95,61.97,61.66,61.7,296717.0,60.5557,60.5752,60.2722,60.3113,296717.0
2020-11-18 09:50:00,61.7,61.77,61.37,61.38,309852.0,60.3113,60.3797,59.9887,59.9985,309852.0
2020-11-18 09:55:00,61.38,61.89,61.38,61.78,663529.0,59.9985,60.497,59.9985,60.3895,663529.0
2020-11-18 10:00:00,61.76,61.79,61.52,61.77,286543.0,60.3699,60.3993,60.1353,60.3797,286543.0
2020-11-18 10:05:00,61.78,61.8,61.43,61.48,153016.0,60.3895,60.409,60.0474,60.0962,153016.0
2020-11-18 10:10:00,61.5,61.65,61.43,61.46,128759.0,60.1158,60.2624,60.0474,60.0767,128759.0
2020-11-18 10:15:00,61.46,61.66,61.45,61.52,174400.0,60.0767,60.2722,60.0669,60.1353,174400.0
2020-11-18 10:20:00,61.52,61.6,61.19,61.21,223543.0,60.1353,60.2135,59.8128,59.8323,223543.0
2020-11-18 10:25:00,61.21,61.43,61.18,61.24,271822.0,59.8323,60.0474,59.803,59.8616,271822.0
2020-11-18 10:30:00,61.24,61.38,61.09,61.09,235141.0,59.8616,59.9985,59.715,59.715,235141.0
2020-11-18 10:35:00,61.11,61.24,61.01,61.13,234671.0,59.7346,59.8616,59.6368,59.7541,234671.0
2020-11-18 10:40:00,61.12,61.14,60.97,61.05,182181.0,59.7443,59.7639,59.5977,59.6759,182181.0
2020-11-18 10:45:00,61.05,61.08,60.73,60.8,240555.0,59.6759,59.7052,59.3631,59.4315,240555.0
2020-11-18 10:50:00,60.8,61.01,60.78,60.94,250742.0,59.4315,59.6368,59.412,59.5684,250742.0
2020-11-18 10:55:00,60.95,60.98,60.82,60.86,176459.0,59.5782,59.6075,59.4511,59.4902,176459.0
2020-11-18 11:00:00,60.86,61.26,60.83,61.25,227570.0,59.4902,59.8812,59.4609,59.8714,227570.0
2020-11-18 11:05:00,61.24,61.34,61.17,61.26,196538.0,59.8616,59.9594,59.7932,59.8812,196538.0
2020-11-18 11:10:00,61.27,61.28,61.09,61.26,126993.0,59.891,59.9007,59.715,59.8812,126993.0
2020-11-18 11:15:00,61.26,61.27,61.09,61.11,197617.0,59.8812,59.891,59.715,59.7346,197617.0
2020-11-18 11:20:00,61.11,61.3,61.01,61.3,173308.0,59.7346,59.9203,59.6368,59.9203,173308.0
2020-11-18 11:25:00,61.3,61.33,61.21,61.26,119771.0,59.9203,59.9496,59.8323,59.8812,119771.0
2020-11-18 11:30:00,61.26,61.3,61.11,61.26,194518.0,59.8812,59.9203,59.7346,59.8812,194518.0
2020-11-18 11:35:00,61.24,61.27,61.12,61.15,213298.0,59.8616,59.891,59.7443,59.7737,213298.0
2020-11-18 11:40:00,61.14,61.21,61.02,61.2,130057.0,59.7639,59.8323,59.6466,59.8225,130057.0
2020-11-18 11:45:00,61.21,61.36,61.18,61.32,91909.0,59.8323,59.9789,59.803,59.9398,91909.0
2020-11-18 11:50:00,61.33,61.45,61.32,61.39,102332.0,59.9496,60.0669,59.9398,60.0083,102332.0
2020-11-18 11:55:00,61.39,61.55,61.38,61.53,124858.0,60.0083,60.1647,59.9985,60.1451,124858.0
2020-11-18 12:00:00,61.53,61.66,61.53,61.57,199171.0,60.1451,60.2722,60.1451,60.1842,199171.0
2020-11-18 12:05:00,61.58,61.64,61.5,61.64,97365.0,60.194,60.2526,60.1158,60.2526,97365.0
2020-11-18 12:10:00,61.63,61.66,61.55,61.6,86763.0,60.2429,60.2722,60.1647,60.2135,86763.0
2020-11-18 12:15:00,61.59,61.72,61.53,61.71,81776.0,60.2038,60.3308,60.1451,60.3211,81776.0
2020-11-18 12:20:00,61.71,61.87,61.69,61.86,183882.0,60.3211,60.4775,60.3015,60.4677,183882.0
2020-11-18 12:25:00,61.86,61.86,61.8,61.83,127066.0,60.4677,60.4677,60.409,60.4384,127066.0
2020-11-18 12:30:00,61.83,61.88,61.8,61.81,132792.0,60.4384,60.4872,60.409,60.4188,132792.0
2020-11-18 12:35:00,61.82,61.88,61.77,61.82,106785.0,60.4286,60.4872,60.3797,60.4286,106785.0
2020-11-18 12:40:00,61.82,61.91,61.8,61.82,92450.0,60.4286,60.5166,60.409,60.4286,92450.0
2020-11-18 12:45:00,61.82,61.83,61.74,61.81,118352.0,60.4286,60.4384,60.3504,60.4188,118352.0
2020-11-18 12:50:00,61.81,61.85,61.67,61.69,143353.0,60.4188,60.4579,60.282,60.3015,143353.0
2020-11-18 12:55:00,61.69,61.71,61.47,61.54,196781.0,60.3015,60.3211,60.0865,60.1549,196781.0
2020-11-18 13:00:00,61.54,61.61,61.32,61.44,161387.0,60.1549,60.2233,59.9398,60.0571,161387.0
2020-11-18 13:05:00,61.44,61.59,61.43,61.58,192408.0,60.0571,60.2038,60.0474,60.194,192408.0
2020-11-18 13:10:00,61.58,61.67,61.46,61.6,177456.0,60.194,60.282,60.0767,60.2135,177456.0
2020-11-18 13:15:00,61.6,61.7,61.59,61.6,86861.0,60.2135,60.3113,60.2038,60.2135,86861.0
2020-11-18 13:20:00,61.6,61.68,61.53,61.56,113891.0,60.2135,60.2917,60.1451,60.1744,113891.0
2020-11-18 13:25:00,61.57,61.57,61.33,61.36,133410.0,60.1842,60.1842,59.9496,59.9789,133410.0
2020-11-18 13:30:00,61.36,61.46,61.35,61.41,196761.0,59.9789,60.0767,59.9692,60.0278,196761.0
2020-11-18 13:35:00,61.41,61.45,61.3,61.38,166922.0,60.0278,60.0669,59.9203,59.9985,166922.0
2020-11-18 13:40:00,61.37,61.4,61.14,61.16,257056.0,59.9887,60.018,59.7639,59.7834,257056.0
2020-11-18 13:45:00,61.17,61.21,60.95,60.95,282932.0,59.7932,59.8323,59.5782,59.5782,282932.0
2020-11-18 13:50:00,60.94,60.97,60.83,60.85,375464.0,59.5684,59.5977,59.4609,59.4804,375464.0
2020-11-18 13:55:00,60.85,60.93,60.73,60.93,253469.0,59.4804,59.5586,59.3631,59.5586,253469.0
2020-11-18 14:00:00,60.92,61.17,60.87,61.07,326652.0,59.5488,59.7932,59.5,59.6955,326652.0
2020-11-18 14:05:00,61.08,61.08,60.92,60.98,164376.0,59.7052,59.7052,59.5488,59.6075,164376.0
2020-11-18 14:10:00,60.97,60.99,60.77,60.85,240082.0,59.5977,59.6173,59.4022,59.4804,240082.0
2020-11-18 14:15:00,60.86,60.86,60.66,60.69,187344.0,59.4902,59.4902,59.2947,59.324,187344.0
2020-11-18 14:20:00,60.7,60.82,60.63,60.66,185676.0,59.3338,59.4511,59.2654,59.2947,185676.0
2020-11-18 14:25:00,60.65,60.84,60.62,60.82,145139.0,59.2849,59.4706,59.2556,59.4511,145139.0
2020-11-18 14:30:00,60.83,60.98,60.76,60.98,144280.0,59.4609,59.6075,59.3924,59.6075,144280.0
2020-11-18 14:35:00,60.98,60.99,60.89,60.97,148618.0,59.6075,59.6173,59.5195,59.5977,148618.0
2020-11-18 14:40:00,60.96,61.06,60.85,61.02,202718.0,59.5879,59.6857,59.4804,59.6466,202718.0
2020-11-18 14:45:00,61.03,61.05,60.9,60.94,79271.0,59.6564,59.6759,59.5293,59.5684,79271.0
2020-11-18 14:50:00,60.94,61.01,60.93,60.98,50287.0,59.5684,59.6368,59.5586,59.6075,50287.0
2020-11-18 14:55:00,60.98,61.11,60.95,61.02,102211.0,59.6075,59.7346,59.5782,59.6466,102211.0
2020-11-18 15:00:00,61.02,61.04,60.97,61.0,132212.0,59.6466,59.6661,59.5977,59.627,132212.0
2020-11-18 15:05:00,60.99,61.18,60.98,61.15,100068.0,59.6173,59.803,59.6075,59.7737,100068.0
2020-11-18 15:10:00,61.16,61.28,61.15,61.23,154769.0,59.7834,59.9007,59.7737,59.8519,154769.0
2020-11-18 15:15:00,61.24,61.28,61.15,61.16,154586.0,59.8616,59.9007,59.7737,59.7834,154586.0
2020-11-18 15:20:00,61.15,61.27,61.14,61.26,143062.0,59.7737,59.891,59.7639,59.8812,143062.0
2020-11-18 15:25:00,61.26,61.29,61.16,61.18,185717.0,59.8812,59.9105,59.7834,59.803,185717.0
2020-11-18 15:30:00,61.18,61.24,61.12,61.17,179761.0,59.803,59.8616,59.7443,59.7932,179761.0
2020-11-18 15:35:00,61.16,61.18,61.03,61.04,252208.0,59.7834,59.803,59.6564,59.6661,252208.0
2020-11-18 15:40:00,61.04,61.09,60.97,60.98,300520.0,59.6661,59.715,59.5977,59.6075,300520.0
2020-11-18 15:45:00,60.98,61.03,60.92,60.98,248995.0,59.6075,59.6564,59.5488,59.6075,248995.0
2020-11-18 15:50:00,60.98,60.99,60.75,60.77,348140.0,59.6075,59.6173,59.3827,59.4022,348140.0
2020-11-18 15:55:00,60.77,60.94,60.72,60.75,714485.0,59.4022,59.5684,59.3533,59.3827,714485.0
2020-11-19 09:30:00,60.06,60.27,59.65,60.24,742569.0,58.7082,58.9135,58.3074,58.8842,742569.0
2020-11-19 09:35:00,60.27,60.79,60.22,60.66,358959.0,58.9135,59.4218,58.8646,59.2947,358959.0
2020-11-19 09:40:00,60.65,60.95,60.63,60.92,219701.0,59.2849,59.5782,59.2654,59.5488,219701.0
2020-11-19 09:45:00,60.9,61.1,60.86,60.92,266238.0,59.5293,59.7248,59.4902,59.5488,266238.0
2020-11-19 09:50:00,60.91,60.92,60.71,60.85,180693.0,59.5391,59.5488,59.3436,59.4804,180693.0
2020-11-19 09:55:00,60.85,60.86,60.64,60.68,158959.0,59.4804,59.4902,59.2751,59.3142,158959.0
2020-11-19 10:00:00,60.69,60.73,60.55,60.65,143797.0,59.324,59.3631,59.1872,59.2849,143797.0
2020-11-19 10:05:00,60.65,60.83,60.61,60.73,135308.0,59.2849,59.4609,59.2458,59.3631,135308.0
2020-11-19 10:10:00,60.71,60.76,60.53,60.57,133632.0,59.3436,59.3924,59.1676,59.2067,133632.0
2020-11-19 10:15:00,60.57,60.63,60.43,60.46,123284.0,59.2067,59.2654,59.0699,59.0992,123284.0
2020-11-19 10:20:00,60.46,60.49,60.3,60.3,139050.0,59.0992,59.1285,58.9428,58.9428,139050.0
2020-11-19 10:25:00,60.3,60.53,60.23,60.48,191993.0,58.9428,59.1676,58.8744,59.1188,191993.0
2020-11-19 10:30:00,60.48,60.6,60.44,60.5,109514.0,59.1188,59.236,59.0797,59.1383,109514.0
2020-11-19 10:35:00,60.5,60.73,60.49,60.73,95252.0,59.1383,59.3631,59.1285,59.3631,95252.0
2020-11-19 10:40:00,60.72,60.95,60.72,60.91,118693.0,59.3533,59.5782,59.3533,59.5391,118693.0
2020-11-19 10:45:00,60.92,61.03,60.91,60.96,153979.0,59.5488,59.6564,59.5391,59.5879,153979.0
2020-11-19 10:50:00,60.96,61.04,60.87,60.94,133149.0,59.5879,59.6661,59.5,59.5684,133149.0
2020-11-19 10:55:00,60.94,60.94,60.85,60.86,61202.0,59.5684,59.5684,59.4804,59.4902,61202.0
2020-11-19 11:00:00,60.86,60.91,60.8,60.86,102425.0,59.4902,59.5391,59.4315,59.4902,102425.0
2020-11-19 11:05:00,60.86,60.88,60.72,60.8,79688.0,59.4902,59.5097,59.3533,59.4315,79688.0
2020-11-19 11:10:00,60.79,60.87,60.72,60.84,88408.0,59.4218,59.5,59.3533,59.4706,88408.0
2020-11-19 11:15:00,60.85,61.11,60.84,61.1,149690.0,59.4804,59.7346,59.4706,59.7248,149690.0
2020-11-19 11:20:00,61.1,61.1,60.95,61.01,94469.0,59.7248,59.7248,59.5782,59.6368,94469.0
2020-11-19 11:25:00,61.0,61.02,60.93,60.99,64633.0,59.627,59.6466,59.5586,59.6173,64633.0
2020-11-19 11:30:00,60.99,61.1,60.9,60.91,85986.0,59.6173,59.7248,59.5293,59.5391,85986.0
2020-11-19 11:35:00,60.91,60.97,60.83,60.96,67990.0,59.5391,59.5977,59.4609,59.5879,67990.0
2020-11-19 11:40:00,60.97,61.12,60.96,61.07,106433.0,59.5977,59.7443,59.5879,59.6955,106433.0
2020-11-19 11:45:00,61.07,61.22,61.06,61.2,138017.0,59.6955,59.8421,59.6857,59.8225,138017.0
2020-11-19 11:50:00,61.19,61.19,61.09,61.14,59044.0,59.8128,59.8128,59.715,59.7639,59044.0
2020-11-19 11:55:00,61.14,61.26,61.06,61.14,85702.0,59.7639,59.8812,59.6857,59.7639,85702.0
2020-11-19 12:00:00,61.14,61.3,61.12,61.29,87013.0,59.7639,59.9203,59.7443,59.9105,87013.0
2020-11-19 12:05:00,61.28,61.33,61.12,61.12,100733.0,59.9007,59.9496,59.7443,59.7443,100733.0
2020-11-19 12:10:00,61.13,61.14,61.03,61.05,58393.0,59.7541,59.7639,59.6564,59.6759,58393.0
2020-11-19 12:15:00,61.05,61.07,61.0,61.03,73552.0,59.6759,59.6955,59.627,59.6564,73552.0
2020-11-19 12:20:00,61.03,61.2,61.0,61.07,101008.0,59.6564,59.8225,59.627,59.6955,101008.0
2020-11-19 12:25:00,61.07,61.11,60.99,60.99,69969.0,59.6955,59.7346,59.6173,59.6173,69969.0
2020-11-19 12:30:00,61.0,61.25,60.99,61.19,90889.0,59.627,59.8714,59.6173,59.8128,90889.0
2020-11-19 12:35:00,61.18,61.22,61.14,61.22,84187.0,59.803,59.8421,59.7639,59.8421,84187.0
2020-11-19 12:40:00,61.22,61.28,61.11,61.13,68707.0,59.8421,59.9007,59.7346,59.7541,68707.0
2020-11-19 12:45:00,61.13,61.13,61.01,61.04,50041.0,59.7541,59.7541,59.6368,59.6661,50041.0
2020-11-19 12:50:00,61.03,61.07,61.0,61.04,35093.0,59.6564,59.6955,59.627,59.6661,35093.0
2020-11-19 12:55:00,61.04,61.15,61.0,61.13,56017.0,59.6661,59.7737,59.627,59.7541,56017.0
2020-11-19 13:00:00,61.14,61.24,61.11,61.19,89713.0,59.7639,59.8616,59.7346,59.8128,89713.0
2020-11-19 13:05:00,61.2,61.22,61.07,61.08,64569.0,59.8225,59.8421,59.6955,59.7052,64569.0
2020-11-19 13:10:00,61.1,61.12,61.06,61.1,33922.0,59.7248,59.7443,59.6857,59.7248,33922.0
2020-11-19 13:15:00,61.11,61.15,61.06,61.14,80678.0,59.7346,59.7737,59.6857,59.7639,80678.0
2020-11-19 13:20:00,61.14,61.18,61.08,61.11,105268.0,59.7639,59.803,59.7052,59.7346,105268.0
2020-11-19 13:25:00,61.1,61.28,61.09,61.2,147233.0,59.7248,59.9007,59.715,59.8225,147233.0
2020-11-19 13:30:00,61.21,61.23,61.16,61.18,63141.0,59.8323,59.8519,59.7834,59.803,63141.0
2020-11-19 13:35:00,61.17,61.23,61.14,61.19,54702.0,59.7932,59.8519,59.7639,59.8128,54702.0
2020-11-19 13:40:00,61.2,61.25,61.16,61.23,48761.0,59.8225,59.8714,59.7834,59.8519,48761.0
2020-11-19 13:45:00,61.23,61.39,61.22,61.39,105486.0,59.8519,60.0083,59.8421,60.0083,105486.0
2020-11-19 13:50:00,61.38,61.44,61.37,61.43,105659.0,59.9985,60.0571,59.9887,60.0474,105659.0
2020-11-19 13:55:00,61.42,61.58,61.42,61.52,153161.0,60.0376,60.194,60.0376,60.1353,153161.0
2020-11-19 14:00:00,61.53,61.56,61.5,61.52,56924.0,60.1451,60.1744,60.1158,60.1353,56924.0
2020-11-19 14:05:00,61.51,61.53,61.39,61.42,346011.0,60.1256,60.1451,60.0083,60.0376,346011.0
2020-11-19 14:10:00,61.41,61.41,61.29,61.3,70913.0,60.0278,60.0278,59.9105,59.9203,70913.0
2020-11-19 14:15:00,61.31,61.33,61.25,61.29,42889.0,59.9301,59.9496,59.8714,59.9105,42889.0
2020-11-19 14:20:00,61.3,61.36,61.25,61.32,102382.0,59.9203,59.9789,59.8714,59.9398,102382.0
2020-11-19 14:25:00,61.32,61.34,61.27,61.3,34120.0,59.9398,59.9594,59.891,59.9203,34120.0
2020-11-19 14:30:00,61.3,61.35,61.27,61.3,62563.0,59.9203,59.9692,59.891,59.9203,62563.0
2020-11-19 14:35:00,61.31,61.44,61.31,61.44,81908.0,59.9301,60.0571,59.9301,60.0571,81908.0
2020-11-19 14:40:00,61.44,61.64,61.43,61.64,146042.0,60.0571,60.2526,60.0474,60.2526,146042.0
2020-11-19 14:45:00,61.63,61.76,61.61,61.73,156377.0,60.2429,60.3699,60.2233,60.3406,156377.0
2020-11-19 14:50:00,61.72,61.83,61.72,61.76,184335.0,60.3308,60.4384,60.3308,60.3699,184335.0
2020-11-19 14:55:00,61.77,61.91,61.76,61.86,160333.0,60.3797,60.5166,60.3699,60.4677,160333.0
2020-11-19 15:00:00,61.86,61.9,61.69,61.69,141348.0,60.4677,60.5068,60.3015,60.3015,141348.0
2020-11-19 15:05:00,61.69,61.69,61.56,61.59,98279.0,60.3015,60.3015,60.1744,60.2038,98279.0
2020-11-19 15:10:00,61.59,61.68,61.58,61.66,130850.0,60.2038,60.2917,60.194,60.2722,130850.0
2020-11-19 15:15:00,61.67,61.71,61.61,61.62,83448.0,60.282,60.3211,60.2233,60.2331,83448.0
2020-11-19 15:20:00,61.62,61.64,61.57,61.6,70522.0,60.2331,60.2526,60.1842,60.2135,70522.0
2020-11-19 15:25:00,61.59,61.68,61.49,61.65,142692.0,60.2038,60.2917,60.106,60.2624,142692.0
2020-11-19 15:30:00,61.66,61.68,61.54,61.59,106396.0,60.2722,60.2917,60.1549,60.2038,106396.0
2020-11-19 15:35:00,61.58,61.76,61.57,61.76,149473.0,60.194,60.3699,60.1842,60.3699,149473.0
2020-11-19 15:40:00,61.76,61.82,61.7,61.79,253029.0,60.3699,60.4286,60.3113,60.3993,253029.0
2020-11-19 15:45:00,61.79,61.83,61.66,61.68,151656.0,60.3993,60.4384,60.2722,60.2917,151656.0
2020-11-19 15:50:00,61.67,61.97,61.67,61.9,305522.0,60.282,60.5752,60.282,60.5068,305522.0
2020-11-19 15:55:00,61.91,61.95,61.83,61.84,342050.0,60.5166,60.5557,60.4384,60.4481,342050.0
2020-11-20 09:30:00,61.48,62.04,61.44,61.99,641884.0,60.0962,60.6436,60.0571,60.5948,641884.0
2020-11-20 09:35:00,62.0,62.14,61.71,62.13,317504.0,60.6045,60.7414,60.3211,60.7316,317504.0
2020-11-20 09:40:00,62.13,62.5,62.04,62.47,421003.0,60.7316,61.0933,60.6436,61.064,421003.0
2020-11-20 09:45:00,62.46,62.47,62.06,62.07,211257.0,61.0542,61.064,60.6632,60.673,211257.0
2020-11-20 09:50:00,62.06,62.09,61.92,61.96,187626.0,60.6632,60.6925,60.5263,60.5654,187626.0
2020-11-20 09:55:00,61.96,62.19,61.77,62.18,292602.0,60.5654,60.7903,60.3797,60.7805,292602.0
2020-11-20 10:00:00,62.18,62.27,62.0,62.02,196823.0,60.7805,60.8685,60.6045,60.6241,196823.0
2020-11-20 10:05:00,62.02,62.19,61.9,62.01,208378.0,60.6241,60.7903,60.5068,60.6143,208378.0
2020-11-20 10:10:00,62.01,62.02,61.72,61.78,303203.0,60.6143,60.6241,60.3308,60.3895,303203.0
2020-11-20 10:15:00,61.79,61.95,61.69,61.95,107296.0,60.3993,60.5557,60.3015,60.5557,107296.0
2020-11-20 10:20:00,61.94,62.1,61.9,62.09,174598.0,60.5459,60.7023,60.5068,60.6925,174598.0
2020-11-20 10:25:00,62.09,62.24,62.08,62.23,140708.0,60.6925,60.8391,60.6827,60.8294,140708.0
2020-11-20 10:30:00,62.23,62.23,62.12,62.19,158458.0,60.8294,60.8294,60.7218,60.7903,158458.0
2020-11-20 10:35:00,62.19,62.39,62.18,62.37,228632.0,60.7903,60.9858,60.7805,60.9662,228632.0
2020-11-20 10:40:00,62.36,62.46,62.34,62.45,261471.0,60.9564,61.0542,60.9369,61.0444,261471.0
2020-11-20 10:45:00,62.44,62.46,62.3,62.43,237464.0,61.0346,61.0542,60.8978,61.0249,237464.0
2020-11-20 10:50:00,62.42,62.52,62.4,62.46,271579.0,61.0151,61.1128,60.9955,61.0542,271579.0
2020-11-20 10:55:00,62.45,62.59,62.41,62.56,246550.0,61.0444,61.1813,61.0053,61.1519,246550.0
2020-11-20 11:00:00,62.56,62.64,62.48,62.5,136685.0,61.1519,61.2301,61.0737,61.0933,136685.0
2020-11-20 11:05:00,62.5,62.52,62.4,62.44,149364.0,61.0933,61.1128,60.9955,61.0346,149364.0
2020-11-20 11:10:00,62.44,62.46,62.19,62.27,112333.0,61.0346,61.0542,60.7903,60.8685,112333.0
2020-11-20 11:15:00,62.27,62.32,62.2,62.25,88662.0,60.8685,60.9173,60.8,60.8489,88662.0
2020-11-20 11:20:00,62.23,62.23,62.05,62.12,216271.0,60.8294,60.8294,60.6534,60.7218,216271.0
2020-11-20 11:25:00,62.12,62.15,62.06,62.12,104638.0,60.7218,60.7512,60.6632,60.7218,104638.0
2020-11-20 11:30:00,62.13,62.13,62.0,62.04,97493.0,60.7316,60.7316,60.6045,60.6436,97493.0
2020-11-20 11:35:00,62.04,62.13,62.03,62.1,102214.0,60.6436,60.7316,60.6339,60.7023,102214.0
2020-11-20 11:40:00,62.09,62.14,61.94,61.96,129522.0,60.6925,60.7414,60.5459,60.5654,129522.0
2020-11-20 11:45:00,61.95,61.98,61.83,61.83,94342.0,60.5557,60.585,60.4384,60.4384,94342.0
2020-11-20 11:50:00,61.83,61.89,61.78,61.81,103577.0,60.4384,60.497,60.3895,60.4188,103577.0
2020-11-20 11:55:00,61.82,61.9,61.81,61.87,59148.0,60.4286,60.5068,60.4188,60.4775,59148.0
2020-11-20 12:00:00,61.87,61.87,61.8,61.86,78000.0,60.4775,60.4775,60.409,60.4677,78000.0
2020-11-20 12:05:00,61.85,61.92,61.82,61.91,85073.0,60.4579,60.5263,60.4286,60.5166,85073.0
2020-11-20 12:10:00,61.9,61.91,61.79,61.88,100115.0,60.5068,60.5166,60.3993,60.4872,100115.0
2020-11-20 12:15:00,61.88,61.89,61.81,61.82,60484.0,60.4872,60.497,60.4188,60.4286,60484.0
2020-11-20 12:20:00,61.82,62.0,61.82,61.99,58992.0,60.4286,60.6045,60.4286,60.5948,58992.0
2020-11-20 12:25:00,61.99,62.03,61.95,62.03,115738.0,60.5948,60.6339,60.5557,60.6339,115738.0
2020-11-20 12:30:00,62.03,62.1,62.02,62.09,101645.0,60.6339,60.7023,60.6241,60.6925,101645.0
2020-11-20 12:35:00,62.08,62.09,61.99,62.0,59799.0,60.6827,60.6925,60.5948,60.6045,59799.0
2020-11-20 12:40:00,62.01,62.09,62.0,62.06,69531.0,60.6143,60.6925,60.6045,60.6632,69531.0
2020-11-20 12:45:00,62.05,62.08,61.95,61.96,62791.0,60.6534,60.6827,60.5557,60.5654,62791.0
2020-11-20 12:50:00,61.97,62.12,61.95,62.12,87318.0,60.5752,60.7218,60.5557,60.7218,87318.0
2020-11-20 12:55:00,62.13,62.19,62.11,62.12,109075.0,60.7316,60.7903,60.7121,60.7218,109075.0
2020-11-20 13:00:00,62.11,62.16,62.07,62.07,60031.0,60.7121,60.7609,60.673,60.673,60031.0
2020-11-20 13:05:00,62.08,62.12,62.07,62.09,41339.0,60.6827,60.7218,60.673,60.6925,41339.0
2020-11-20 13:10:00,62.09,62.17,62.08,62.12,74965.0,60.6925,60.7707,60.6827,60.7218,74965.0
2020-11-20 13:15:00,62.12,62.13,61.99,62.0,70983.0,60.7218,60.7316,60.5948,60.6045,70983.0
2020-11-20 13:20:00,62.0,62.0,61.93,61.96,100608.0,60.6045,60.6045,60.5361,60.5654,100608.0
2020-11-20 13:25:00,61.97,62.0,61.94,62.0,84063.0,60.5752,60.6045,60.5459,60.6045,84063.0
2020-11-20 13:30:00,62.0,62.06,61.98,62.05,70027.0,60.6045,60.6632,60.585,60.6534,70027.0
2020-11-20 13:35:00,62.05,62.31,62.04,62.3,232093.0,60.6534,60.9076,60.6436,60.8978,232093.0
2020-11-20 13:40:00,62.3,62.34,62.25,62.31,125735.0,60.8978,60.9369,60.8489,60.9076,125735.0
2020-11-20 13:45:00,62.32,62.35,62.29,62.31,104629.0,60.9173,60.9467,60.888,60.9076,104629.0
2020-11-20 13:50:00,62.32,62.42,62.27,62.36,127080.0,60.9173,61.0151,60.8685,60.9564,127080.0
2020-11-20 13:55:00,62.37,62.4,62.31,62.4,68916.0,60.9662,60.9955,60.9076,60.9955,68916.0
2020-11-20 14:00:00,62.4,62.42,62.29,62.32,100057.0,60.9955,61.0151,60.888,60.9173,100057.0
2020-11-20 14:05:00,62.31,62.43,62.3,62.38,73215.0,60.9076,61.0249,60.8978,60.976,73215.0
2020-11-20 14:10:00,62.37,62.37,62.25,62.28,54306.0,60.9662,60.9662,60.8489,60.8782,54306.0
2020-11-20 14:15:00,62.28,62.29,62.22,62.24,46990.0,60.8782,60.888,60.8196,60.8391,46990.0
2020-11-20 14:20:00,62.24,62.34,62.22,62.29,94411.0,60.8391,60.9369,60.8196,60.888,94411.0
2020-11-20 14:25:00,62.28,62.33,62.27,62.32,58809.0,60.8782,60.9271,60.8685,60.9173,58809.0
2020-11-20 14:30:00,62.31,62.32,62.2,62.25,71255.0,60.9076,60.9173,60.8,60.8489,71255.0
2020-11-20 14:35:00,62.25,62.32,62.25,62.27,61789.0,60.8489,60.9173,60.8489,60.8685,61789.0
2020-11-20 14:40:00,62.27,62.28,62.16,62.22,93822.0,60.8685,60.8782,60.7609,60.8196,93822.0
2020-11-20 14:45:00,62.22,62.26,62.2,62.2,80182.0,60.8196,60.8587,60.8,60.8,80182.0
2020-11-20 14:50:00,62.21,62.24,62.16,62.16,100179.0,60.8098,60.8391,60.7609,60.7609,100179.0
2020-11-20 14:55:00,62.15,62.18,62.09,62.13,63353.0,60.7512,60.7805,60.6925,60.7316,63353.0
2020-11-20 15:00:00,62.13,62.15,62.08,62.08,63994.0,60.7316,60.7512,60.6827,60.6827,63994.0
2020-11-20 15:05:00,62.08,62.14,62.03,62.03,70838.0,60.6827,60.7414,60.6339,60.6339,70838.0
2020-11-20 15:10:00,62.04,62.04,61.89,61.9,105124.0,60.6436,60.6436,60.497,60.5068,105124.0
2020-11-20 15:15:00,61.9,61.93,61.85,61.9,107004.0,60.5068,60.5361,60.4579,60.5068,107004.0
2020-11-20 15:20:00,61.9,61.9,61.79,61.87,96114.0,60.5068,60.5068,60.3993,60.4775,96114.0
2020-11-20 15:25:00,61.86,61.89,61.81,61.82,73865.0,60.4677,60.497,60.4188,60.4286,73865.0
2020-11-20 15:30:00,61.83,61.86,61.69,61.7,162628.0,60.4384,60.4677,60.3015,60.3113,162628.0
2020-11-20 15:35:00,61.71,61.74,61.64,61.69,231906.0,60.3211,60.3504,60.2526,60.3015,231906.0
2020-11-20 15:40:00,61.69,61.74,61.65,61.73,133814.0,60.3015,60.3504,60.2624,60.3406,133814.0
2020-11-20 15:45:00,61.72,61.86,61.72,61.82,197900.0,60.3308,60.4677,60.3308,60.4286,197900.0
2020-11-20 15:50:00,61.81,61.82,61.56,61.56,341600.0,60.4188,60.4286,60.1744,60.1744,341600.0
2020-11-20 15:55:00,61.55,61.6,61.35,61.39,652471.0,60.1647,60.2135,59.9692,60.0083,652471.0
2020-11-23 09:30:00,62.91,63.27,62.3,63.19,1085775.0,61.4941,61.846,60.8978,61.7678,1085775.0
2020-11-23 09:35:00,63.19,63.52,63.18,63.3,814511.0,61.7678,62.0903,61.758,61.8753,814511.0
2020-11-23 09:40:00,63.32,63.83,63.3,63.67,604590.0,61.8948,62.3934,61.8753,62.237,604590.0
2020-11-23 09:45:00,63.68,63.77,63.44,63.73,599847.0,62.2467,62.3347,62.0121,62.2956,599847.0
2020-11-23 09:50:00,63.74,64.18,63.72,64.13,655276.0,62.3054,62.7355,62.2858,62.6866,655276.0
2020-11-23 09:55:00,64.14,64.26,64.03,64.13,481049.0,62.6964,62.8137,62.5888,62.6866,481049.0
2020-11-23 10:00:00,64.15,64.15,63.91,64.0,414223.0,62.7061,62.7061,62.4715,62.5595,414223.0
2020-11-23 10:05:00,64.0,64.01,63.76,63.86,355653.0,62.5595,62.5693,62.3249,62.4227,355653.0
2020-11-23 10:10:00,63.85,64.01,63.76,63.99,280069.0,62.4129,62.5693,62.3249,62.5497,280069.0
2020-11-23 10:15:00,64.0,64.12,63.96,64.07,343114.0,62.5595,62.6768,62.5204,62.6279,343114.0
2020-11-23 10:20:00,64.08,64.1,63.79,63.94,329991.0,62.6377,62.6573,62.3543,62.5009,329991.0
2020-11-23 10:25:00,63.93,63.93,63.63,63.79,460026.0,62.4911,62.4911,62.1979,62.3543,460026.0
2020-11-23 10:30:00,63.79,64.33,63.72,64.29,392250.0,62.3543,62.8821,62.2858,62.843,392250.0
2020-11-23 10:35:00,64.28,64.49,64.2,64.45,275045.0,62.8332,63.0385,62.755,62.9994,275045.0
2020-11-23 10:40:00,64.45,64.49,64.1,64.13,325873.0,62.9994,63.0385,62.6573,62.6866,325873.0
2020-11-23 10:45:00,64.13,64.27,64.07,64.26,224806.0,62.6866,62.8234,62.6279,62.8137,224806.0
2020-11-23 10:50:00,64.27,64.3,64.1,64.23,181452.0,62.8234,62.8528,62.6573,62.7843,181452.0
2020-11-23 10:55:00,64.23,64.41,64.22,64.34,241431.0,62.7843,62.9603,62.7746,62.8919,241431.0
2020-11-23 11:00:00,64.33,64.39,64.18,64.36,155288.0,62.8821,62.9407,62.7355,62.9114,155288.0
2020-11-23 11:05:00,64.36,64.38,63.91,63.91,227279.0,62.9114,62.931,62.4715,62.4715,227279.0
2020-11-23 11:10:00,63.9,63.92,63.54,63.57,311662.0,62.4618,62.4813,62.1099,62.1392,311662.0
2020-11-23 11:15:00,63.57,63.59,63.45,63.49,339905.0,62.1392,62.1588,62.0219,62.061,339905.0
2020-11-23 11:20:00,63.51,63.73,63.46,63.69,197752.0,62.0806,62.2956,62.0317,62.2565,197752.0
2020-11-23 11:25:00,63.68,63.75,63.59,63.71,167235.0,62.2467,62.3152,62.1588,62.2761,167235.0
2020-11-23 11:30:00,63.71,63.82,63.64,63.73,146380.0,62.2761,62.3836,62.2076,62.2956,146380.0
2020-11-23 11:35:00,63.72,63.78,63.6,63.67,197885.0,62.2858,62.3445,62.1685,62.237,197885.0
2020-11-23 11:40:00,63.67,63.95,63.66,63.9,177016.0,62.237,62.5106,62.2272,62.4618,177016.0
2020-11-23 11:45:00,63.89,63.92,63.75,63.82,100688.0,62.452,62.4813,62.3152,62.3836,100688.0
2020-11-23 11:50:00,63.82,64.01,63.82,63.96,114728.0,62.3836,62.5693,62.3836,62.5204,114728.0
2020-11-23 11:55:00,63.97,64.04,63.9,63.94,90904.0,62.5302,62.5986,62.4618,62.5009,90904.0
2020-11-23 12:00:00,63.94,63.96,63.62,63.62,108743.0,62.5009,62.5204,62.1881,62.1881,108743.0
2020-11-23 12:05:00,63.62,63.72,63.59,63.67,85969.0,62.1881,62.2858,62.1588,62.237,85969.0
2020-11-23 12:10:00,63.67,63.9,63.63,63.86,105737.0,62.237,62.4618,62.1979,62.4227,105737.0
2020-11-23 12:15:00,63.86,63.98,63.85,63.92,65323.0,62.4227,62.54,62.4129,62.4813,65323.0
2020-11-23 12:20:00,63.92,64.02,63.89,63.93,95895.0,62.4813,62.5791,62.452,62.4911,95895.0
2020-11-23 12:25:00,63.92,63.97,63.87,63.9,54694.0,62.4813,62.5302,62.4325,62.4618,54694.0
2020-11-23 12:30:00,63.89,63.94,63.82,63.89,91343.0,62.452,62.5009,62.3836,62.452,91343.0
2020-11-23 12:35:00,63.89,63.94,63.85,63.9,57830.0,62.452,62.5009,62.4129,62.4618,57830.0
2020-11-23 12:40:00,63.9,63.9,63.81,63.82,52102.0,62.4618,62.4618,62.3738,62.3836,52102.0
2020-11-23 12:45:00,63.82,63.86,63.78,63.82,56297.0,62.3836,62.4227,62.3445,62.3836,56297.0
2020-11-23 12:50:00,63.82,63.86,63.76,63.8,72467.0,62.3836,62.4227,62.3249,62.364,72467.0
2020-11-23 12:55:00,63.81,63.86,63.65,63.83,105117.0,62.3738,62.4227,62.2174,62.3934,105117.0
2020-11-23 13:00:00,63.83,63.87,63.72,63.75,105991.0,62.3934,62.4325,62.2858,62.3152,105991.0
2020-11-23 13:05:00,63.75,63.86,63.72,63.84,80943.0,62.3152,62.4227,62.2858,62.4031,80943.0
2020-11-23 13:10:00,63.84,63.92,63.8,63.83,70095.0,62.4031,62.4813,62.364,62.3934,70095.0
2020-11-23 13:15:00,63.84,63.94,63.84,63.85,78384.0,62.4031,62.5009,62.4031,62.4129,78384.0
2020-11-23 13:20:00,63.85,63.94,63.83,63.91,37026.0,62.4129,62.5009,62.3934,62.4715,37026.0
2020-11-23 13:25:00,63.91,63.97,63.9,63.91,87040.0,62.4715,62.5302,62.4618,62.4715,87040.0
2020-11-23 13:30:00,63.91,63.99,63.88,63.96,48784.0,62.4715,62.5497,62.4422,62.5204,48784.0
2020-11-23 13:35:00,63.95,64.02,63.9,63.91,78621.0,62.5106,62.5791,62.4618,62.4715,78621.0
2020-11-23 13:40:00,63.91,63.92,63.84,63.9,77714.0,62.4715,62.4813,62.4031,62.4618,77714.0
2020-11-23 13:45:00,63.9,64.01,63.86,63.97,101835.0,62.4618,62.5693,62.4227,62.5302,101835.0
2020-11-23 13:50:00,63.95,64.0,63.93,63.97,63959.0,62.5106,62.5595,62.4911,62.5302,63959.0
2020-11-23 13:55:00,63.97,64.02,63.92,63.99,98629.0,62.5302,62.5791,62.4813,62.5497,98629.0
2020-11-23 14:00:00,63.99,63.99,63.83,63.86,97770.0,62.5497,62.5497,62.3934,62.4227,97770.0
2020-11-23 14:05:00,63.86,63.87,63.68,63.76,113275.0,62.4227,62.4325,62.2467,62.3249,113275.0
2020-11-23 14:10:00,63.75,63.84,63.74,63.84,51258.0,62.3152,62.4031,62.3054,62.4031,51258.0
2020-11-23 14:15:00,63.83,63.94,63.74,63.79,109866.0,62.3934,62.5009,62.3054,62.3543,109866.0
2020-11-23 14:20:00,63.79,63.88,63.77,63.87,69602.0,62.3543,62.4422,62.3347,62.4325,69602.0
2020-11-23 14:25:00,63.87,63.87,63.73,63.79,56862.0,62.4325,62.4325,62.2956,62.3543,56862.0
2020-11-23 14:30:00,63.79,63.85,63.76,63.84,86813.0,62.3543,62.4129,62.3249,62.4031,86813.0
2020-11-23 14:35:00,63.84,63.92,63.82,63.91,109326.0,62.4031,62.4813,62.3836,62.4715,109326.0
2020-11-23 14:40:00,63.92,63.92,63.82,63.88,90027.0,62.4813,62.4813,62.3836,62.4422,90027.0
2020-11-23 14:45:00,63.86,63.98,63.86,63.93,62284.0,62.4227,62.54,62.4227,62.4911,62284.0
2020-11-23 14:50:00,63.93,64.17,63.93,64.16,131573.0,62.4911,62.7257,62.4911,62.7159,131573.0
2020-11-23 14:55:00,64.16,64.33,64.15,64.27,147663.0,62.7159,62.8821,62.7061,62.8234,147663.0
2020-11-23 15:00:00,64.27,64.38,64.25,64.36,115880.0,62.8234,62.931,62.8039,62.9114,115880.0
2020-11-23 15:05:00,64.36,64.44,64.36,64.44,225965.0,62.9114,62.9896,62.9114,62.9896,225965.0
2020-11-23 15:10:00,64.44,64.45,64.39,64.44,181382.0,62.9896,62.9994,62.9407,62.9896,181382.0
2020-11-23 15:15:00,64.45,64.5,64.37,64.44,240128.0,62.9994,63.0483,62.9212,62.9896,240128.0
2020-11-23 15:20:00,64.43,64.45,64.38,64.44,160163.0,62.9798,62.9994,62.931,62.9896,160163.0
2020-11-23 15:25:00,64.45,64.45,64.32,64.37,120076.0,62.9994,62.9994,62.8723,62.9212,120076.0
2020-11-23 15:30:00,64.37,64.38,64.28,64.3,134642.0,62.9212,62.931,62.8332,62.8528,134642.0
2020-11-23 15:35:00,64.3,64.3,64.17,64.23,146955.0,62.8528,62.8528,62.7257,62.7843,146955.0
2020-11-23 15:40:00,64.23,64.37,64.22,64.37,156334.0,62.7843,62.9212,62.7746,62.9212,156334.0
2020-11-23 15:45:00,64.37,64.43,64.31,64.42,229933.0,62.9212,62.9798,62.8625,62.9701,229933.0
2020-11-23 15:50:00,64.42,64.48,64.36,64.39,390477.0,62.9701,63.0287,62.9114,62.9407,390477.0
2020-11-23 15:55:00,64.39,64.42,64.17,64.18,933746.0,62.9407,62.9701,62.7257,62.7355,933746.0
2020-11-24 09:30:00,64.28,64.33,63.22,63.27,1108338.0,62.8332,62.8821,61.7971,61.846,1108338.0
2020-11-24 09:35:00,63.27,63.61,63.12,63.23,522373.0,61.846,62.1783,61.6993,61.8069,522373.0
2020-11-24 09:40:00,63.24,63.43,63.07,63.2,489546.0,61.8166,62.0024,61.6505,61.7775,489546.0
2020-11-24 09:45:00,63.18,63.33,63.02,63.06,336069.0,61.758,61.9046,61.6016,61.6407,336069.0
2020-11-24 09:50:00,63.06,63.31,62.94,63.29,529305.0,61.6407,61.8851,61.5234,61.8655,529305.0
2020-11-24 09:55:00,63.29,63.41,63.17,63.37,370455.0,61.8655,61.9828,61.7482,61.9437,370455.0
2020-11-24 10:00:00,63.38,63.38,63.07,63.19,270181.0,61.9535,61.9535,61.6505,61.7678,270181.0
2020-11-24 10:05:00,63.2,63.37,63.12,63.23,232257.0,61.7775,61.9437,61.6993,61.8069,232257.0
2020-11-24 10:10:00,63.23,63.42,63.09,63.4,240645.0,61.8069,61.9926,61.67,61.973,240645.0
2020-11-24 10:15:00,63.4,63.61,63.37,63.6,379729.0,61.973,62.1783,61.9437,62.1685,379729.0
2020-11-24 10:20:00,63.6,63.65,63.21,63.24,329948.0,62.1685,62.2174,61.7873,61.8166,329948.0
2020-11-24 10:25:00,63.24,63.53,62.96,63.16,287876.0,61.8166,62.1001,61.5429,61.7384,287876.0
2020-11-24 10:30:00,63.16,63.5,63.16,63.49,205870.0,61.7384,62.0708,61.7384,62.061,205870.0
2020-11-24 10:35:00,63.49,63.53,63.29,63.45,203965.0,62.061,62.1001,61.8655,62.0219,203965.0
2020-11-24 10:40:00,63.46,63.73,63.45,63.7,210389.0,62.0317,62.2956,62.0219,62.2663,210389.0
2020-11-24 10:45:00,63.7,63.7,63.53,63.58,99949.0,62.2663,62.2663,62.1001,62.149,99949.0
2020-11-24 10:50:00,63.58,63.77,63.58,63.6,155993.0,62.149,62.3347,62.149,62.1685,155993.0
2020-11-24 10:55:00,63.6,63.68,63.55,63.62,101123.0,62.1685,62.2467,62.1197,62.1881,101123.0
2020-11-24 11:00:00,63.62,63.7,63.57,63.62,79408.0,62.1881,62.2663,62.1392,62.1881,79408.0
2020-11-24 11:05:00,63.61,63.65,63.54,63.61,104424.0,62.1783,62.2174,62.1099,62.1783,104424.0
2020-11-24 11:10:00,63.6,63.68,63.53,63.54,111709.0,62.1685,62.2467,62.1001,62.1099,111709.0
2020-11-24 11:15:00,63.55,63.73,63.48,63.48,219215.0,62.1197,62.2956,62.0512,62.0512,219215.0
2020-11-24 11:20:00,63.49,63.56,63.37,63.38,123111.0,62.061,62.1294,61.9437,61.9535,123111.0
2020-11-24 11:25:00,63.38,63.49,63.35,63.38,121619.0,61.9535,62.061,61.9242,61.9535,121619.0
2020-11-24 11:30:00,63.38,63.47,63.33,63.42,106128.0,61.9535,62.0415,61.9046,61.9926,106128.0
2020-11-24 11:35:00,63.42,63.43,63.34,63.4,76622.0,61.9926,62.0024,61.9144,61.973,76622.0
2020-11-24 11:40:00,63.4,63.51,63.4,63.4,83238.0,61.973,62.0806,61.973,61.973,83238.0
2020-11-24 11:45:00,63.41,63.42,63.3,63.39,137451.0,61.9828,61.9926,61.8753,61.9633,137451.0
2020-11-24 11:50:00,63.38,63.39,63.26,63.31,118570.0,61.9535,61.9633,61.8362,61.8851,118570.0
2020-11-24 11:55:00,63.32,63.39,63.31,63.37,72233.0,61.8948,61.9633,61.8851,61.9437,72233.0
2020-11-24 12:00:00,63.37,63.43,63.33,63.4,178275.0,61.9437,62.0024,61.9046,61.973,178275.0
2020-11-24 12:05:00,63.4,63.53,63.38,63.44,76603.0,61.973,62.1001,61.9535,62.0121,76603.0
2020-11-24 12:10:00,63.43,63.45,63.37,63.43,115217.0,62.0024,62.0219,61.9437,62.0024,115217.0
2020-11-24 12:15:00,63.43,63.44,63.24,63.29,76853.0,62.0024,62.0121,61.8166,61.8655,76853.0
2020-11-24 12:20:00,63.29,63.35,63.24,63.3,53756.0,61.8655,61.9242,61.8166,61.8753,53756.0
2020-11-24 12:25:00,63.3,63.32,63.16,63.2,117114.0,61.8753,61.8948,61.7384,61.7775,117114.0
2020-11-24 12:30:00,63.2,63.24,63.16,63.21,80841.0,61.7775,61.8166,61.7384,61.7873,80841.0
2020-11-24 12:35:00,63.2,63.25,62.97,63.01,197696.0,61.7775,61.8264,61.5527,61.5918,197696.0
2020-11-24 12:40:00,63.02,63.02,62.89,62.95,157073.0,61.6016,61.6016,61.4745,61.5332,157073.0
2020-11-24 12:45:00,62.96,63.16,62.93,63.14,96629.0,61.5429,61.7384,61.5136,61.7189,96629.0
2020-11-24 12:50:00,63.14,63.2,63.08,63.2,129661.0,61.7189,61.7775,61.6602,61.7775,129661.0
2020-11-24 12:55:00,63.2,63.43,63.19,63.39,150693.0,61.7775,62.0024,61.7678,61.9633,150693.0
2020-11-24 13:00:00,63.38,63.61,63.37,63.54,148074.0,61.9535,62.1783,61.9437,62.1099,148074.0
2020-11-24 13:05:00,63.55,63.66,63.51,63.65,82158.0,62.1197,62.2272,62.0806,62.2174,82158.0
2020-11-24 13:10:00,63.65,63.67,63.51,63.54,89174.0,62.2174,62.237,62.0806,62.1099,89174.0
2020-11-24 13:15:00,63.54,63.58,63.41,63.45,78451.0,62.1099,62.149,61.9828,62.0219,78451.0
2020-11-24 13:20:00,63.45,63.5,63.38,63.39,60026.0,62.0219,62.0708,61.9535,61.9633,60026.0
2020-11-24 13:25:00,63.39,63.4,63.3,63.33,65947.0,61.9633,61.973,61.8753,61.9046,65947.0
2020-11-24 13:30:00,63.34,63.39,63.33,63.35,51518.0,61.9144,61.9633,61.9046,61.9242,51518.0
2020-11-24 13:35:00,63.35,63.45,63.33,63.39,53650.0,61.9242,62.0219,61.9046,61.9633,53650.0
2020-11-24 13:40:00,63.39,63.51,63.38,63.42,186489.0,61.9633,62.0806,61.9535,61.9926,186489.0
2020-11-24 13:45:00,63.42,63.43,63.34,63.38,53371.0,61.9926,62.0024,61.9144,61.9535,53371.0
2020-11-24 13:50:00,63.38,63.45,63.34,63.39,97680.0,61.9535,62.0219,61.9144,61.9633,97680.0
2020-11-24 13:55:00,63.4,63.47,63.38,63.45,63794.0,61.973,62.0415,61.9535,62.0219,63794.0
2020-11-24 14:00:00,63.45,63.56,63.42,63.5,85762.0,62.0219,62.1294,61.9926,62.0708,85762.0
2020-11-24 14:05:00,63.5,63.52,63.29,63.41,63619.0,62.0708,62.0903,61.8655,61.9828,63619.0
2020-11-24 14:10:00,63.4,63.42,63.38,63.39,41723.0,61.973,61.9926,61.9535,61.9633,41723.0
2020-11-24 14:15:00,63.4,63.4,63.3,63.38,46707.0,61.973,61.973,61.8753,61.9535,46707.0
2020-11-24 14:20:00,63.36,63.41,63.33,63.36,55348.0,61.9339,61.9828,61.9046,61.9339,55348.0
2020-11-24 14:25:00,63.35,63.44,63.33,63.4,76921.0,61.9242,62.0121,61.9046,61.973,76921.0
2020-11-24 14:30:00,63.4,63.45,63.33,63.41,56001.0,61.973,62.0219,61.9046,61.9828,56001.0
2020-11-24 14:35:00,63.41,63.5,63.39,63.49,94975.0,61.9828,62.0708,61.9633,62.061,94975.0
2020-11-24 14:40:00,63.48,63.52,63.39,63.43,107139.0,62.0512,62.0903,61.9633,62.0024,107139.0
2020-11-24 14:45:00,63.43,63.45,63.34,63.4,73363.0,62.0024,62.0219,61.9144,61.973,73363.0
2020-11-24 14:50:00,63.4,63.52,63.4,63.5,53138.0,61.973,62.0903,61.973,62.0708,53138.0
2020-11-24 14:55:00,63.5,63.51,63.44,63.46,45427.0,62.0708,62.0806,62.0121,62.0317,45427.0
2020-11-24 15:00:00,63.47,63.48,63.38,63.43,70484.0,62.0415,62.0512,61.9535,62.0024,70484.0
2020-11-24 15:05:00,63.43,63.49,63.4,63.49,63341.0,62.0024,62.061,61.973,62.061,63341.0
2020-11-24 15:10:00,63.49,63.59,63.48,63.55,101373.0,62.061,62.1588,62.0512,62.1197,101373.0
2020-11-24 15:15:00,63.54,63.62,63.54,63.61,113885.0,62.1099,62.1881,62.1099,62.1783,113885.0
2020-11-24 15:20:00,63.61,63.69,63.6,63.67,140326.0,62.1783,62.2565,62.1685,62.237,140326.0
2020-11-24 15:25:00,63.67,63.73,63.63,63.72,114512.0,62.237,62.2956,62.1979,62.2858,114512.0
2020-11-24 15:30:00,63.72,63.76,63.68,63.74,143425.0,62.2858,62.3249,62.2467,62.3054,143425.0
2020-11-24 15:35:00,63.73,63.8,63.7,63.73,150157.0,62.2956,62.364,62.2663,62.2956,150157.0
2020-11-24 15:40:00,63.72,63.79,63.71,63.79,108162.0,62.2858,62.3543,62.2761,62.3543,108162.0
2020-11-24 15:45:00,63.79,63.91,63.75,63.89,229061.0,62.3543,62.4715,62.3152,62.452,229061.0
2020-11-24 15:50:00,63.89,64.0,63.74,63.99,416227.0,62.452,62.5595,62.3054,62.5497,416227.0
2020-11-24 15:55:00,63.99,64.01,63.92,63.96,600370.0,62.5497,62.5693,62.4813,62.5204,600370.0
2020-11-25 09:30:00,63.74,64.0,63.36,64.0,662800.0,62.3054,62.5595,61.9339,62.5595,662800.0
2020-11-25 09:35:00,63.99,64.0,63.65,63.74,215057.0,62.5497,62.5595,62.2174,62.3054,215057.0
2020-11-25 09:40:00,63.75,63.76,63.53,63.59,177052.0,62.3152,62.3249,62.1001,62.1588,177052.0
2020-11-25 09:45:00,63.59,63.65,63.43,63.44,228287.0,62.1588,62.2174,62.0024,62.0121,228287.0
2020-11-25 09:50:00,63.43,63.48,63.32,63.42,210973.0,62.0024,62.0512,61.8948,61.9926,210973.0
2020-11-25 09:55:00,63.43,63.58,63.13,63.21,229094.0,62.0024,62.149,61.7091,61.7873,229094.0
2020-11-25 10:00:00,63.21,63.27,63.06,63.11,187562.0,61.7873,61.846,61.6407,61.6896,187562.0
2020-11-25 10:05:00,63.11,63.13,62.97,63.02,180965.0,61.6896,61.7091,61.5527,61.6016,180965.0
2020-11-25 10:10:00,63.02,63.19,62.91,63.19,192875.0,61.6016,61.7678,61.4941,61.7678,192875.0
2020-11-25 10:15:00,63.19,63.24,63.09,63.14,138270.0,61.7678,61.8166,61.67,61.7189,138270.0
2020-11-25 10:20:00,63.15,63.17,62.93,63.04,151355.0,61.7287,61.7482,61.5136,61.6211,151355.0
2020-11-25 10:25:00,63.05,63.05,62.87,62.95,165754.0,61.6309,61.6309,61.455,61.5332,165754.0
2020-11-25 10:30:00,62.96,63.08,62.87,62.88,153578.0,61.5429,61.6602,61.455,61.4647,153578.0
2020-11-25 10:35:00,62.87,62.87,62.61,62.75,233250.0,61.455,61.455,61.2008,61.3377,233250.0
2020-11-25 10:40:00,62.76,62.92,62.72,62.88,130528.0,61.3474,61.5038,61.3083,61.4647,130528.0
2020-11-25 10:45:00,62.88,62.93,62.8,62.82,86408.0,61.4647,61.5136,61.3865,61.4061,86408.0
2020-11-25 10:50:00,62.82,63.0,62.81,62.91,209601.0,61.4061,61.582,61.3963,61.4941,209601.0
2020-11-25 10:55:00,62.91,62.93,62.75,62.79,92032.0,61.4941,61.5136,61.3377,61.3768,92032.0
2020-11-25 11:00:00,62.79,62.99,62.79,62.99,96760.0,61.3768,61.5723,61.3768,61.5723,96760.0
2020-11-25 11:05:00,62.99,62.99,62.9,62.98,72427.0,61.5723,61.5723,61.4843,61.5625,72427.0
2020-11-25 11:10:00,62.98,63.09,62.97,63.08,111088.0,61.5625,61.67,61.5527,61.6602,111088.0
2020-11-25 11:15:00,63.08,63.08,63.0,63.03,71998.0,61.6602,61.6602,61.582,61.6114,71998.0
2020-11-25 11:20:00,63.04,63.05,62.89,62.99,79882.0,61.6211,61.6309,61.4745,61.5723,79882.0
2020-11-25 11:25:00,62.98,62.98,62.87,62.88,98690.0,61.5625,61.5625,61.455,61.4647,98690.0
2020-11-25 11:30:00,62.88,63.07,62.85,63.05,87460.0,61.4647,61.6505,61.4354,61.6309,87460.0
2020-11-25 11:35:00,63.06,63.11,62.98,63.0,102305.0,61.6407,61.6896,61.5625,61.582,102305.0
2020-11-25 11:40:00,63.01,63.05,62.92,62.97,91199.0,61.5918,61.6309,61.5038,61.5527,91199.0
2020-11-25 11:45:00,62.97,62.98,62.85,62.86,87824.0,61.5527,61.5625,61.4354,61.4452,87824.0
2020-11-25 11:50:00,62.87,63.02,62.85,62.98,91545.0,61.455,61.6016,61.4354,61.5625,91545.0
2020-11-25 11:55:00,62.98,63.0,62.93,62.97,62341.0,61.5625,61.582,61.5136,61.5527,62341.0
2020-11-25 12:00:00,62.97,63.02,62.89,63.02,93044.0,61.5527,61.6016,61.4745,61.6016,93044.0
2020-11-25 12:05:00,63.02,63.06,62.99,63.03,79035.0,61.6016,61.6407,61.5723,61.6114,79035.0
2020-11-25 12:10:00,63.04,63.1,63.0,63.09,80784.0,61.6211,61.6798,61.582,61.67,80784.0
2020-11-25 12:15:00,63.09,63.12,63.04,63.12,82604.0,61.67,61.6993,61.6211,61.6993,82604.0
2020-11-25 12:20:00,63.12,63.13,63.05,63.07,69004.0,61.6993,61.7091,61.6309,61.6505,69004.0
2020-11-25 12:25:00,63.07,63.1,63.04,63.06,45289.0,61.6505,61.6798,61.6211,61.6407,45289.0
2020-11-25 12:30:00,63.07,63.15,63.06,63.07,96750.0,61.6505,61.7287,61.6407,61.6505,96750.0
2020-11-25 12:35:00,63.07,63.13,63.04,63.13,38707.0,61.6505,61.7091,61.6211,61.7091,38707.0
2020-11-25 12:40:00,63.12,63.28,63.11,63.26,144292.0,61.6993,61.8557,61.6896,61.8362,144292.0
2020-11-25 12:45:00,63.27,63.32,63.26,63.29,64096.0,61.846,61.8948,61.8362,61.8655,64096.0
2020-11-25 12:50:00,63.29,63.3,63.25,63.28,44873.0,61.8655,61.8753,61.8264,61.8557,44873.0
2020-11-25 12:55:00,63.29,63.41,63.26,63.39,76743.0,61.8655,61.9828,61.8362,61.9633,76743.0
2020-11-25 13:00:00,63.4,63.49,63.39,63.45,91403.0,61.973,62.061,61.9633,62.0219,91403.0
2020-11-25 13:05:00,63.46,63.52,63.45,63.49,105090.0,62.0317,62.0903,62.0219,62.061,105090.0
2020-11-25 13:10:00,63.48,63.53,63.37,63.39,81820.0,62.0512,62.1001,61.9437,61.9633,81820.0
2020-11-25 13:15:00,63.39,63.47,63.36,63.42,78028.0,61.9633,62.0415,61.9339,61.9926,78028.0
2020-11-25 13:20:00,63.42,63.47,63.4,63.45,60452.0,61.9926,62.0415,61.973,62.0219,60452.0
2020-11-25 13:25:00,63.45,63.45,63.32,63.33,38937.0,62.0219,62.0219,61.8948,61.9046,38937.0
2020-11-25 13:30:00,63.32,63.36,63.28,63.36,44585.0,61.8948,61.9339,61.8557,61.9339,44585.0
2020-11-25 13:35:00,63.37,63.44,63.33,63.44,72467.0,61.9437,62.0121,61.9046,62.0121,72467.0
2020-11-25 13:40:00,63.43,63.45,63.4,63.42,44175.0,62.0024,62.0219,61.973,61.9926,44175.0
2020-11-25 13:45:00,63.41,63.41,63.27,63.35,53983.0,61.9828,61.9828,61.846,61.9242,53983.0
2020-11-25 13:50:00,63.35,63.46,63.31,63.43,61907.0,61.9242,62.0317,61.8851,62.0024,61907.0
2020-11-25 13:55:00,63.43,63.5,63.42,63.46,75766.0,62.0024,62.0708,61.9926,62.0317,75766.0
2020-11-25 14:00:00,63.46,63.53,63.42,63.51,86727.0,62.0317,62.1001,61.9926,62.0806,86727.0
2020-11-25 14:05:00,63.51,63.52,63.37,63.44,95110.0,62.0806,62.0903,61.9437,62.0121,95110.0
2020-11-25 14:10:00,63.43,63.47,63.35,63.44,116226.0,62.0024,62.0415,61.9242,62.0121,116226.0
2020-11-25 14:15:00,63.43,63.54,63.42,63.51,73442.0,62.0024,62.1099,61.9926,62.0806,73442.0
2020-11-25 14:20:00,63.52,63.58,63.48,63.55,53338.0,62.0903,62.149,62.0512,62.1197,53338.0
2020-11-25 14:25:00,63.55,63.62,63.53,63.59,50524.0,62.1197,62.1881,62.1001,62.1588,50524.0
2020-11-25 14:30:00,63.6,63.67,63.58,63.63,59584.0,62.1685,62.237,62.149,62.1979,59584.0
2020-11-25 14:35:00,63.63,63.66,63.56,63.63,57397.0,62.1979,62.2272,62.1294,62.1979,57397.0
2020-11-25 14:40:00,63.63,63.65,63.58,63.61,55804.0,62.1979,62.2174,62.149,62.1783,55804.0
2020-11-25 14:45:00,63.6,63.65,63.56,63.6,65320.0,62.1685,62.2174,62.1294,62.1685,65320.0
2020-11-25 14:50:00,63.6,63.66,63.56,63.66,65187.0,62.1685,62.2272,62.1294,62.2272,65187.0
2020-11-25 14:55:00,63.66,63.69,63.62,63.66,40485.0,62.2272,62.2565,62.1881,62.2272,40485.0
2020-11-25 15:00:00,63.66,63.71,63.65,63.7,75514.0,62.2272,62.2761,62.2174,62.2663,75514.0
2020-11-25 15:05:00,63.7,63.8,63.68,63.8,66331.0,62.2663,62.364,62.2467,62.364,66331.0
2020-11-25 15:10:00,63.79,63.88,63.77,63.85,131432.0,62.3543,62.4422,62.3347,62.4129,131432.0
2020-11-25 15:15:00,63.84,63.87,63.8,63.81,87704.0,62.4031,62.4325,62.364,62.3738,87704.0
2020-11-25 15:20:00,63.8,63.83,63.75,63.8,100799.0,62.364,62.3934,62.3152,62.364,100799.0
2020-11-25 15:25:00,63.79,63.83,63.75,63.75,75085.0,62.3543,62.3934,62.3152,62.3152,75085.0
2020-11-25 15:30:00,63.75,63.8,63.71,63.78,105305.0,62.3152,62.364,62.2761,62.3445,105305.0
2020-11-25 15:35:00,63.78,63.78,63.66,63.72,178622.0,62.3445,62.3445,62.2272,62.2858,178622.0
2020-11-25 15:40:00,63.72,63.76,63.71,63.76,91559.0,62.2858,62.3249,62.2761,62.3249,91559.0
2020-11-25 15:45:00,63.75,63.77,63.55,63.55,187449.0,62.3152,62.3347,62.1197,62.1197,187449.0
2020-11-25 15:50:00,63.55,63.62,63.45,63.49,345552.0,62.1197,62.1881,62.0219,62.061,345552.0
2020-11-25 15:55:00,63.5,63.51,63.35,63.42,513948.0,62.0708,62.0806,61.9242,61.9926,513948.0
2020-11-27 09:30:00,63.7,64.29,63.51,64.27,665550.0,62.2663,62.843,62.0806,62.8234,665550.0
2020-11-27 09:35:00,64.28,64.67,64.23,64.44,552135.0,62.8332,63.2144,62.7843,62.9896,552135.0
2020-11-27 09:40:00,64.46,64.8,64.37,64.76,310892.0,63.0092,63.3415,62.9212,63.3024,310892.0
2020-11-27 09:45:00,64.76,64.77,64.39,64.44,269707.0,63.3024,63.3122,62.9407,62.9896,269707.0
2020-11-27 09:50:00,64.44,64.62,64.37,64.46,256339.0,62.9896,63.1656,62.9212,63.0092,256339.0
2020-11-27 09:55:00,64.45,64.51,64.24,64.42,194592.0,62.9994,63.058,62.7941,62.9701,194592.0
2020-11-27 10:00:00,64.41,64.54,64.33,64.35,105573.0,62.9603,63.0874,62.8821,62.9016,105573.0
2020-11-27 10:05:00,64.35,64.46,64.28,64.3,126919.0,62.9016,63.0092,62.8332,62.8528,126919.0
2020-11-27 10:10:00,64.3,64.4,64.24,64.35,86552.0,62.8528,62.9505,62.7941,62.9016,86552.0
2020-11-27 10:15:00,64.34,64.35,64.14,64.17,89525.0,62.8919,62.9016,62.6964,62.7257,89525.0
2020-11-27 10:20:00,64.17,64.25,64.06,64.17,126006.0,62.7257,62.8039,62.6182,62.7257,126006.0
2020-11-27 10:25:00,64.17,64.24,64.07,64.16,113156.0,62.7257,62.7941,62.6279,62.7159,113156.0
2020-11-27 10:30:00,64.18,64.19,64.04,64.1,157295.0,62.7355,62.7452,62.5986,62.6573,157295.0
2020-11-27 10:35:00,64.08,64.17,64.05,64.09,101527.0,62.6377,62.7257,62.6084,62.6475,101527.0
2020-11-27 10:40:00,64.11,64.17,64.02,64.15,122229.0,62.667,62.7257,62.5791,62.7061,122229.0
2020-11-27 10:45:00,64.16,64.26,64.11,64.15,67094.0,62.7159,62.8137,62.667,62.7061,67094.0
2020-11-27 10:50:00,64.15,64.36,64.12,64.33,124202.0,62.7061,62.9114,62.6768,62.8821,124202.0
2020-11-27 10:55:00,64.33,64.4,64.29,64.35,104383.0,62.8821,62.9505,62.843,62.9016,104383.0
2020-11-27 11:00:00,64.34,64.38,64.29,64.33,85049.0,62.8919,62.931,62.843,62.8821,85049.0
2020-11-27 11:05:00,64.32,64.39,64.28,64.33,64123.0,62.8723,62.9407,62.8332,62.8821,64123.0
2020-11-27 11:10:00,64.32,64.36,64.28,64.3,88917.0,62.8723,62.9114,62.8332,62.8528,88917.0
2020-11-27 11:15:00,64.3,64.42,64.29,64.33,91359.0,62.8528,62.9701,62.843,62.8821,91359.0
2020-11-27 11:20:00,64.33,64.38,64.29,64.36,43391.0,62.8821,62.931,62.843,62.9114,43391.0
2020-11-27 11:25:00,64.36,64.6,64.36,64.59,157063.0,62.9114,63.146,62.9114,63.1362,157063.0
2020-11-27 11:30:00,64.59,64.61,64.38,64.42,187565.0,63.1362,63.1558,62.931,62.9701,187565.0
2020-11-27 11:35:00,64.42,64.43,64.17,64.23,139000.0,62.9701,62.9798,62.7257,62.7843,139000.0
2020-11-27 11:40:00,64.23,64.24,64.06,64.06,110722.0,62.7843,62.7941,62.6182,62.6182,110722.0
2020-11-27 11:45:00,64.06,64.16,64.03,64.13,127866.0,62.6182,62.7159,62.5888,62.6866,127866.0
2020-11-27 11:50:00,64.14,64.14,63.99,64.06,110500.0,62.6964,62.6964,62.5497,62.6182,110500.0
2020-11-27 11:55:00,64.06,64.15,64.01,64.09,94481.0,62.6182,62.7061,62.5693,62.6475,94481.0
2020-11-27 12:00:00,64.11,64.19,64.09,64.16,43889.0,62.667,62.7452,62.6475,62.7159,43889.0
2020-11-27 12:05:00,64.17,64.24,64.14,64.21,123849.0,62.7257,62.7941,62.6964,62.7648,123849.0
2020-11-27 12:10:00,64.2,64.24,64.11,64.24,84535.0,62.755,62.7941,62.667,62.7941,84535.0
2020-11-27 12:15:00,64.23,64.26,64.16,64.23,76567.0,62.7843,62.8137,62.7159,62.7843,76567.0
2020-11-27 12:20:00,64.22,64.25,64.12,64.14,40773.0,62.7746,62.8039,62.6768,62.6964,40773.0
2020-11-27 12:25:00,64.14,64.19,64.09,64.11,47784.0,62.6964,62.7452,62.6475,62.667,47784.0
2020-11-27 12:30:00,64.1,64.19,64.02,64.16,100433.0,62.6573,62.7452,62.5791,62.7159,100433.0
2020-11-27 12:35:00,64.16,64.2,64.01,64.11,84461.0,62.7159,62.755,62.5693,62.667,84461.0
2020-11-27 12:40:00,64.12,64.15,64.07,64.1,91035.0,62.6768,62.7061,62.6279,62.6573,91035.0
2020-11-27 12:45:00,64.09,64.16,64.07,64.1,63039.0,62.6475,62.7159,62.6279,62.6573,63039.0
2020-11-27 12:50:00,64.11,64.15,64.07,64.13,115629.0,62.667,62.7061,62.6279,62.6866,115629.0
2020-11-27 12:55:00,64.13,64.27,64.11,64.22,259858.0,62.6866,62.8234,62.667,62.7746,259858.0
2020-11-30 09:30:00,64.56,65.25,64.36,64.93,986214.0,63.1069,63.7814,62.9114,63.4686,986214.0
2020-11-30 09:35:00,64.98,65.01,64.43,64.44,389799.0,63.5175,63.5468,62.9798,62.9896,389799.0
2020-11-30 09:40:00,64.45,64.72,64.44,64.66,210638.0,62.9994,63.2633,62.9896,63.2047,210638.0
2020-11-30 09:45:00,64.66,64.7,64.17,64.22,267528.0,63.2047,63.2438,62.7257,62.7746,267528.0
2020-11-30 09:50:00,64.2,64.56,64.14,64.51,259589.0,62.755,63.1069,62.6964,63.058,259589.0
2020-11-30 09:55:00,64.51,64.66,64.32,64.52,215479.0,63.058,63.2047,62.8723,63.0678,215479.0
2020-11-30 10:00:00,64.51,64.75,64.46,64.73,228404.0,63.058,63.2926,63.0092,63.2731,228404.0
2020-11-30 10:05:00,64.74,64.77,64.5,64.65,226640.0,63.2829,63.3122,63.0483,63.1949,226640.0
2020-11-30 10:10:00,64.66,64.76,64.43,64.52,171454.0,63.2047,63.3024,62.9798,63.0678,171454.0
2020-11-30 10:15:00,64.51,64.63,64.42,64.52,103013.0,63.058,63.1753,62.9701,63.0678,103013.0
2020-11-30 10:20:00,64.53,64.55,64.43,64.47,99296.0,63.0776,63.0971,62.9798,63.0189,99296.0
2020-11-30 10:25:00,64.48,64.51,64.03,64.04,188349.0,63.0287,63.058,62.5888,62.5986,188349.0
2020-11-30 10:30:00,64.02,64.18,63.97,64.07,184661.0,62.5791,62.7355,62.5302,62.6279,184661.0
2020-11-30 10:35:00,64.05,64.07,63.86,63.9,167159.0,62.6084,62.6279,62.4227,62.4618,167159.0
2020-11-30 10:40:00,63.89,63.96,63.66,63.66,412048.0,62.452,62.5204,62.2272,62.2272,412048.0
2020-11-30 10:45:00,63.68,63.84,63.58,63.8,187596.0,62.2467,62.4031,62.149,62.364,187596.0
2020-11-30 10:50:00,63.8,63.9,63.74,63.83,172419.0,62.364,62.4618,62.3054,62.3934,172419.0
2020-11-30 10:55:00,63.83,64.05,63.77,64.03,366486.0,62.3934,62.6084,62.3347,62.5888,366486.0
2020-11-30 11:00:00,64.03,64.17,63.99,64.08,140861.0,62.5888,62.7257,62.5497,62.6377,140861.0
2020-11-30 11:05:00,64.07,64.16,64.06,64.11,45675.0,62.6279,62.7159,62.6182,62.667,45675.0
2020-11-30 11:10:00,64.13,64.25,64.11,64.16,38715.0,62.6866,62.8039,62.667,62.7159,38715.0
2020-11-30 11:15:00,64.16,64.27,64.03,64.11,93173.0,62.7159,62.8234,62.5888,62.667,93173.0
2020-11-30 11:20:00,64.11,64.19,64.04,64.07,86689.0,62.667,62.7452,62.5986,62.6279,86689.0
2020-11-30 11:25:00,64.08,64.15,64.07,64.08,46555.0,62.6377,62.7061,62.6279,62.6377,46555.0
2020-11-30 11:30:00,64.07,64.26,64.05,64.08,93353.0,62.6279,62.8137,62.6084,62.6377,93353.0
2020-11-30 11:35:00,64.08,64.26,63.98,64.25,166503.0,62.6377,62.8137,62.54,62.8039,166503.0
2020-11-30 11:40:00,64.25,64.51,64.23,64.48,200110.0,62.8039,63.058,62.7843,63.0287,200110.0
2020-11-30 11:45:00,64.48,64.71,64.47,64.65,245782.0,63.0287,63.2535,63.0189,63.1949,245782.0
2020-11-30 11:50:00,64.66,64.7,64.58,64.59,104263.0,63.2047,63.2438,63.1265,63.1362,104263.0
2020-11-30 11:55:00,64.59,64.8,64.58,64.75,130433.0,63.1362,63.3415,63.1265,63.2926,130433.0
2020-11-30 12:00:00,64.75,64.76,64.53,64.54,39222.0,63.2926,63.3024,63.0776,63.0874,39222.0
2020-11-30 12:05:00,64.53,64.59,64.48,64.59,69689.0,63.0776,63.1362,63.0287,63.1362,69689.0
2020-11-30 12:10:00,64.6,64.67,64.55,64.62,67828.0,63.146,63.2144,63.0971,63.1656,67828.0
2020-11-30 12:15:00,64.62,64.77,64.62,64.75,88628.0,63.1656,63.3122,63.1656,63.2926,88628.0
2020-11-30 12:20:00,64.75,64.76,64.57,64.61,128964.0,63.2926,63.3024,63.1167,63.1558,128964.0
2020-11-30 12:25:00,64.61,64.73,64.58,64.7,48156.0,63.1558,63.2731,63.1265,63.2438,48156.0
2020-11-30 12:30:00,64.71,64.76,64.67,64.7,66789.0,63.2535,63.3024,63.2144,63.2438,66789.0
2020-11-30 12:35:00,64.7,64.72,64.61,64.67,47176.0,63.2438,63.2633,63.1558,63.2144,47176.0
2020-11-30 12:40:00,64.68,64.69,64.6,64.63,62129.0,63.2242,63.234,63.146,63.1753,62129.0
2020-11-30 12:45:00,64.62,64.75,64.62,64.75,105085.0,63.1656,63.2926,63.1656,63.2926,105085.0
2020-11-30 12:50:00,64.75,64.76,64.69,64.75,44991.0,63.2926,63.3024,63.234,63.2926,44991.0
2020-11-30 12:55:00,64.74,64.8,64.72,64.75,74645.0,63.2829,63.3415,63.2633,63.2926,74645.0
2020-11-30 13:00:00,64.74,64.78,64.65,64.66,68933.0,63.2829,63.322,63.1949,63.2047,68933.0
2020-11-30 13:05:00,64.65,64.7,64.53,64.54,56202.0,63.1949,63.2438,63.0776,63.0874,56202.0
2020-11-30 13:10:00,64.54,64.61,64.5,64.52,80381.0,63.0874,63.1558,63.0483,63.0678,80381.0
2020-11-30 13:15:00,64.52,64.58,64.47,64.52,68418.0,63.0678,63.1265,63.0189,63.0678,68418.0
2020-11-30 13:20:00,64.53,64.64,64.51,64.57,53119.0,63.0776,63.1851,63.058,63.1167,53119.0
2020-11-30 13:25:00,64.56,64.57,64.48,64.48,31751.0,63.1069,63.1167,63.0287,63.0287,31751.0
2020-11-30 13:30:00,64.48,64.53,64.45,64.47,33872.0,63.0287,63.0776,62.9994,63.0189,33872.0
2020-11-30 13:35:00,64.47,64.5,64.42,64.45,21953.0,63.0189,63.0483,62.9701,62.9994,21953.0
2020-11-30 13:40:00,64.44,64.48,64.4,64.44,54106.0,62.9896,63.0287,62.9505,62.9896,54106.0
2020-11-30 13:45:00,64.43,64.49,64.35,64.48,115907.0,62.9798,63.0385,62.9016,63.0287,115907.0
2020-11-30 13:50:00,64.49,64.58,64.48,64.55,113881.0,63.0385,63.1265,63.0287,63.0971,113881.0
2020-11-30 13:55:00,64.53,64.58,64.47,64.56,52007.0,63.0776,63.1265,63.0189,63.1069,52007.0
2020-11-30 14:00:00,64.57,64.58,64.36,64.42,196324.0,63.1167,63.1265,62.9114,62.9701,196324.0
2020-11-30 14:05:00,64.42,64.48,64.31,64.44,89058.0,62.9701,63.0287,62.8625,62.9896,89058.0
2020-11-30 14:10:00,64.44,64.45,64.36,64.42,76350.0,62.9896,62.9994,62.9114,62.9701,76350.0
2020-11-30 14:15:00,64.42,64.49,64.39,64.47,58461.0,62.9701,63.0385,62.9407,63.0189,58461.0
2020-11-30 14:20:00,64.46,64.49,64.4,64.44,50416.0,63.0092,63.0385,62.9505,62.9896,50416.0
2020-11-30 14:25:00,64.43,64.48,64.41,64.44,41545.0,62.9798,63.0287,62.9603,62.9896,41545.0
2020-11-30 14:30:00,64.45,64.45,64.42,64.45,67876.0,62.9994,62.9994,62.9701,62.9994,67876.0
2020-11-30 14:35:00,64.45,64.49,64.39,64.4,51234.0,62.9994,63.0385,62.9407,62.9505,51234.0
2020-11-30 14:40:00,64.39,64.43,64.38,64.42,40302.0,62.9407,62.9798,62.931,62.9701,40302.0
2020-11-30 14:45:00,64.42,64.46,64.39,64.43,48919.0,62.9701,63.0092,62.9407,62.9798,48919.0
2020-11-30 14:50:00,64.44,64.5,64.39,64.4,72586.0,62.9896,63.0483,62.9407,62.9505,72586.0
2020-11-30 14:55:00,64.39,64.48,64.38,64.48,165804.0,62.9407,63.0287,62.931,63.0287,165804.0
2020-11-30 15:00:00,64.49,64.5,64.38,64.43,338631.0,63.0385,63.0483,62.931,62.9798,338631.0
2020-11-30 15:05:00,64.44,64.64,64.39,64.49,229495.0,62.9896,63.1851,62.9407,63.0385,229495.0
2020-11-30 15:10:00,64.48,64.49,64.27,64.32,88382.0,63.0287,63.0385,62.8234,62.8723,88382.0
2020-11-30 15:15:00,64.32,64.34,64.16,64.24,192342.0,62.8723,62.8919,62.7159,62.7941,192342.0
2020-11-30 15:20:00,64.24,64.32,64.2,64.31,82450.0,62.7941,62.8723,62.755,62.8625,82450.0
2020-11-30 15:25:00,64.31,64.31,64.16,64.17,120266.0,62.8625,62.8625,62.7159,62.7257,120266.0
2020-11-30 15:30:00,64.17,64.24,64.15,64.23,92157.0,62.7257,62.7941,62.7061,62.7843,92157.0
2020-11-30 15:35:00,64.24,64.27,64.17,64.2,128184.0,62.7941,62.8234,62.7257,62.755,128184.0
2020-11-30 15:40:00,64.2,64.23,64.11,64.14,165538.0,62.755,62.7843,62.667,62.6964,165538.0
2020-11-30 15:45:00,64.14,64.21,64.01,64.06,291694.0,62.6964,62.7648,62.5693,62.6182,291694.0
2020-11-30 15:50:00,64.06,64.4,64.0,64.13,673325.0,62.6182,62.9505,62.5595,62.6866,673325.0
2020-11-30 15:55:00,64.14,64.17,63.82,64.09,1242744.0,62.6964,62.7257,62.3836,62.6475,1242744.0
2020-12-01 09:30:00,65.36,66.4,65.14,66.35,1877206.0,63.8889,64.9055,63.6739,64.8566,1877206.0
2020-12-01 09:35:00,66.36,66.8,66.15,66.55,1651893.0,64.8664,65.2965,64.6611,65.0521,1651893.0
2020-12-01 09:40:00,66.55,66.64,66.07,66.6,947741.0,65.0521,65.1401,64.5829,65.101,947741.0
2020-12-01 09:45:00,66.59,66.87,66.42,66.74,766114.0,65.0912,65.3649,64.9251,65.2379,766114.0
2020-12-01 09:50:00,66.74,67.35,66.73,67.22,1061837.0,65.2379,65.8341,65.2281,65.7071,1061837.0
2020-12-01 09:55:00,67.19,67.33,66.69,67.03,773569.0,65.6777,65.8146,65.189,65.5213,773569.0
2020-12-01 10:00:00,67.03,67.14,66.81,67.12,657484.0,65.5213,65.6289,65.3063,65.6093,657484.0
2020-12-01 10:05:00,67.13,67.42,67.09,67.4,575309.0,65.6191,65.9025,65.58,65.883,575309.0
2020-12-01 10:10:00,67.4,67.4,67.17,67.19,337478.0,65.883,65.883,65.6582,65.6777,337478.0
2020-12-01 10:15:00,67.2,67.37,67.17,67.28,324352.0,65.6875,65.8537,65.6582,65.7657,324352.0
2020-12-01 10:20:00,67.29,67.48,66.84,66.92,648099.0,65.7755,65.9612,65.3356,65.4138,648099.0
2020-12-01 10:25:00,66.92,67.11,66.7,67.03,429184.0,65.4138,65.5995,65.1988,65.5213,429184.0
2020-12-01 10:30:00,67.04,67.19,66.9,66.95,253439.0,65.5311,65.6777,65.3943,65.4431,253439.0
2020-12-01 10:35:00,66.95,66.95,66.43,66.72,526504.0,65.4431,65.4431,64.9348,65.2183,526504.0
2020-12-01 10:40:00,66.71,67.43,66.67,67.41,619481.0,65.2085,65.9123,65.1694,65.8928,619481.0
2020-12-01 10:45:00,67.41,67.64,67.31,67.6,459615.0,65.8928,66.1176,65.795,66.0785,459615.0
2020-12-01 10:50:00,67.63,67.92,67.63,67.82,766914.0,66.1078,66.3913,66.1078,66.2935,766914.0
2020-12-01 10:55:00,67.83,67.98,67.68,67.84,433865.0,66.3033,66.4499,66.1567,66.3131,433865.0
2020-12-01 11:00:00,67.85,68.25,67.82,68.2,564996.0,66.3229,66.7139,66.2935,66.665,564996.0
2020-12-01 11:05:00,68.2,68.26,67.88,67.89,564823.0,66.665,66.7236,66.3522,66.362,564823.0
2020-12-01 11:10:00,67.89,68.01,67.71,67.97,323397.0,66.362,66.4793,66.186,66.4402,323397.0
2020-12-01 11:15:00,67.97,68.03,67.86,67.94,209078.0,66.4402,66.4988,66.3326,66.4108,209078.0
2020-12-01 11:20:00,67.93,68.15,67.85,68.1,218674.0,66.4011,66.6161,66.3229,66.5672,218674.0
2020-12-01 11:25:00,68.1,68.25,68.09,68.25,292739.0,66.5672,66.7139,66.5575,66.7139,292739.0
2020-12-01 11:30:00,68.24,68.44,68.17,68.38,294086.0,66.7041,66.8996,66.6357,66.8409,294086.0
2020-12-01 11:35:00,68.38,68.63,68.24,68.28,487846.0,66.8409,67.0853,66.7041,66.7432,487846.0
2020-12-01 11:40:00,68.28,68.29,68.1,68.17,248025.0,66.7432,66.753,66.5672,66.6357,248025.0
2020-12-01 11:45:00,68.17,68.18,68.06,68.09,240195.0,66.6357,66.6454,66.5281,66.5575,240195.0
2020-12-01 11:50:00,68.09,68.16,67.95,67.98,288698.0,66.5575,66.6259,66.4206,66.4499,288698.0
2020-12-01 11:55:00,67.98,68.01,67.7,67.78,429476.0,66.4499,66.4793,66.1762,66.2544,429476.0
2020-12-01 12:00:00,67.79,67.79,67.63,67.67,347779.0,66.2642,66.2642,66.1078,66.1469,347779.0
2020-12-01 12:05:00,67.68,67.76,67.61,67.67,241286.0,66.1567,66.2349,66.0883,66.1469,241286.0
2020-12-01 12:10:00,67.67,67.87,67.66,67.78,205774.0,66.1469,66.3424,66.1371,66.2544,205774.0
2020-12-01 12:15:00,67.77,67.8,67.66,67.7,227178.0,66.2447,66.274,66.1371,66.1762,227178.0
2020-12-01 12:20:00,67.7,67.77,67.7,67.76,127032.0,66.1762,66.2447,66.1762,66.2349,127032.0
2020-12-01 12:25:00,67.76,67.98,67.76,67.91,296994.0,66.2349,66.4499,66.2349,66.3815,296994.0
2020-12-01 12:30:00,67.9,67.93,67.7,67.73,181337.0,66.3717,66.4011,66.1762,66.2056,181337.0
2020-12-01 12:35:00,67.74,68.12,67.7,68.07,793300.0,66.2153,66.5868,66.1762,66.5379,793300.0
2020-12-01 12:40:00,68.06,68.19,67.76,67.89,566871.0,66.5281,66.6552,66.2349,66.362,566871.0
2020-12-01 12:45:00,67.89,67.97,67.86,67.92,147269.0,66.362,66.4402,66.3326,66.3913,147269.0
2020-12-01 12:50:00,67.91,67.91,67.66,67.71,197998.0,66.3815,66.3815,66.1371,66.186,197998.0
2020-12-01 12:55:00,67.7,67.74,67.65,67.7,102896.0,66.1762,66.2153,66.1274,66.1762,102896.0
2020-12-01 13:00:00,67.7,67.72,67.59,67.69,91163.0,66.1762,66.1958,66.0687,66.1665,91163.0
2020-12-01 13:05:00,67.7,67.7,67.62,67.68,74050.0,66.1762,66.1762,66.098,66.1567,74050.0
2020-12-01 13:10:00,67.68,67.7,67.59,67.67,125068.0,66.1567,66.1762,66.0687,66.1469,125068.0
2020-12-01 13:15:00,67.67,67.72,67.51,67.6,149680.0,66.1469,66.1958,65.9905,66.0785,149680.0
2020-12-01 13:20:00,67.61,67.7,67.59,67.64,109076.0,66.0883,66.1762,66.0687,66.1176,109076.0
2020-12-01 13:25:00,67.66,67.76,67.64,67.72,111006.0,66.1371,66.2349,66.1176,66.1958,111006.0
2020-12-01 13:30:00,67.72,67.73,67.63,67.7,92766.0,66.1958,66.2056,66.1078,66.1762,92766.0
2020-12-01 13:35:00,67.7,67.7,67.5,67.53,341604.0,66.1762,66.1762,65.9807,66.0101,341604.0
2020-12-01 13:40:00,67.53,67.77,67.44,67.77,422116.0,66.0101,66.2447,65.9221,66.2447,422116.0
2020-12-01 13:45:00,67.78,67.8,67.69,67.74,252306.0,66.2544,66.274,66.1665,66.2153,252306.0
2020-12-01 13:50:00,67.74,67.77,67.5,67.61,215483.0,66.2153,66.2447,65.9807,66.0883,215483.0
2020-12-01 13:55:00,67.61,67.61,67.46,67.53,171462.0,66.0883,66.0883,65.9416,66.0101,171462.0
2020-12-01 14:00:00,67.53,67.53,67.33,67.37,248075.0,66.0101,66.0101,65.8146,65.8537,248075.0
2020-12-01 14:05:00,67.38,67.42,67.28,67.4,224455.0,65.8634,65.9025,65.7657,65.883,224455.0
2020-12-01 14:10:00,67.4,67.54,67.34,67.47,128652.0,65.883,66.0198,65.8243,65.9514,128652.0
2020-12-01 14:15:00,67.48,67.54,67.43,67.48,162438.0,65.9612,66.0198,65.9123,65.9612,162438.0
2020-12-01 14:20:00,67.47,67.66,67.45,67.54,190250.0,65.9514,66.1371,65.9319,66.0198,190250.0
2020-12-01 14:25:00,67.54,67.56,67.47,67.5,169676.0,66.0198,66.0394,65.9514,65.9807,169676.0
2020-12-01 14:30:00,67.5,67.5,67.36,67.4,180043.0,65.9807,65.9807,65.8439,65.883,180043.0
2020-12-01 14:35:00,67.4,67.51,67.34,67.51,157377.0,65.883,65.9905,65.8243,65.9905,157377.0
2020-12-01 14:40:00,67.51,67.66,67.4,67.51,347731.0,65.9905,66.1371,65.883,65.9905,347731.0
2020-12-01 14:45:00,67.52,67.52,67.42,67.48,120606.0,66.0003,66.0003,65.9025,65.9612,120606.0
2020-12-01 14:50:00,67.48,67.5,67.39,67.44,179782.0,65.9612,65.9807,65.8732,65.9221,179782.0
2020-12-01 14:55:00,67.43,67.45,67.37,67.39,109463.0,65.9123,65.9319,65.8537,65.8732,109463.0
2020-12-01 15:00:00,67.39,67.4,67.1,67.14,258579.0,65.8732,65.883,65.5898,65.6289,258579.0
2020-12-01 15:05:00,67.13,67.16,66.92,66.95,202359.0,65.6191,65.6484,65.4138,65.4431,202359.0
2020-12-01 15:10:00,66.95,67.05,66.8,67.03,292574.0,65.4431,65.5409,65.2965,65.5213,292574.0
2020-12-01 15:15:00,67.03,67.06,66.93,66.95,160536.0,65.5213,65.5507,65.4236,65.4431,160536.0
2020-12-01 15:20:00,66.95,67.16,66.94,67.15,197928.0,65.4431,65.6484,65.4334,65.6386,197928.0
2020-12-01 15:25:00,67.16,67.19,67.06,67.18,243606.0,65.6484,65.6777,65.5507,65.668,243606.0
2020-12-01 15:30:00,67.18,67.2,66.9,66.95,274830.0,65.668,65.6875,65.3943,65.4431,274830.0
2020-12-01 15:35:00,66.95,67.08,66.9,67.08,247544.0,65.4431,65.5702,65.3943,65.5702,247544.0
2020-12-01 15:40:00,67.08,67.12,67.03,67.1,182257.0,65.5702,65.6093,65.5213,65.5898,182257.0
2020-12-01 15:45:00,67.09,67.11,67.03,67.07,237109.0,65.58,65.5995,65.5213,65.5604,237109.0
2020-12-01 15:50:00,67.07,67.32,67.01,67.3,349211.0,65.5604,65.8048,65.5018,65.7852,349211.0
2020-12-01 15:55:00,67.29,67.3,67.05,67.1,815565.0,65.7755,65.7852,65.5409,65.5898,815565.0
2020-12-02 09:30:00,67.62,67.79,66.76,67.51,1336036.0,66.098,66.2642,65.2574,65.9905,1336036.0
2020-12-02 09:35:00,67.54,67.8,67.33,67.78,655781.0,66.0198,66.274,65.8146,66.2544,655781.0
2020-12-02 09:40:00,67.78,68.52,67.75,68.3,886433.0,66.2544,66.9778,66.2251,66.7627,886433.0
2020-12-02 09:45:00,68.31,68.45,67.84,68.34,529525.0,66.7725,66.9094,66.3131,66.8018,529525.0
2020-12-02 09:50:00,68.31,68.34,67.87,67.95,384536.0,66.7725,66.8018,66.3424,66.4206,384536.0
2020-12-02 09:55:00,67.95,68.14,67.57,67.97,479241.0,66.4206,66.6063,66.0492,66.4402,479241.0
2020-12-02 10:00:00,67.96,68.02,67.65,67.95,358562.0,66.4304,66.489,66.1274,66.4206,358562.0
2020-12-02 10:05:00,67.96,68.2,67.54,68.14,749699.0,66.4304,66.665,66.0198,66.6063,749699.0
2020-12-02 10:10:00,68.13,68.24,68.0,68.09,451560.0,66.5966,66.7041,66.4695,66.5575,451560.0
2020-12-02 10:15:00,68.1,68.38,68.09,68.38,417512.0,66.5672,66.8409,66.5575,66.8409,417512.0
2020-12-02 10:20:00,68.37,68.48,68.27,68.28,290653.0,66.8312,66.9387,66.7334,66.7432,290653.0
2020-12-02 10:25:00,68.29,68.57,68.25,68.51,337701.0,66.753,67.0267,66.7139,66.968,337701.0
2020-12-02 10:30:00,68.51,68.6,68.42,68.56,272715.0,66.968,67.056,66.88,67.0169,272715.0
2020-12-02 10:35:00,68.55,68.7,68.54,68.69,302546.0,67.0071,67.1537,66.9973,67.144,302546.0
2020-12-02 10:40:00,68.7,68.8,68.6,68.76,194658.0,67.1537,67.2515,67.056,67.2124,194658.0
2020-12-02 10:45:00,68.76,68.81,68.62,68.66,209644.0,67.2124,67.2613,67.0755,67.1146,209644.0
2020-12-02 10:50:00,68.67,69.0,68.56,68.99,451502.0,67.1244,67.447,67.0169,67.4372,451502.0
2020-12-02 10:55:00,68.99,69.0,68.78,68.82,235170.0,67.4372,67.447,67.2319,67.271,235170.0
2020-12-02 11:00:00,68.83,68.98,68.83,68.94,145324.0,67.2808,67.4274,67.2808,67.3883,145324.0
2020-12-02 11:05:00,68.93,69.0,68.84,68.99,110512.0,67.3786,67.447,67.2906,67.4372,110512.0
2020-12-02 11:10:00,68.99,69.05,68.92,68.93,214261.0,67.4372,67.4959,67.3688,67.3786,214261.0
2020-12-02 11:15:00,68.93,68.99,68.85,68.98,146493.0,67.3786,67.4372,67.3004,67.4274,146493.0
2020-12-02 11:20:00,68.99,69.08,68.98,69.03,133287.0,67.4372,67.5252,67.4274,67.4763,133287.0
2020-12-02 11:25:00,69.03,69.1,68.97,69.1,178294.0,67.4763,67.5447,67.4177,67.5447,178294.0
2020-12-02 11:30:00,69.09,69.11,69.05,69.09,130905.0,67.535,67.5545,67.4959,67.535,130905.0
2020-12-02 11:35:00,69.1,69.19,69.05,69.19,189369.0,67.5447,67.6327,67.4959,67.6327,189369.0
2020-12-02 11:40:00,69.2,69.2,69.05,69.06,121958.0,67.6425,67.6425,67.4959,67.5056,121958.0
2020-12-02 11:45:00,69.06,69.07,68.98,69.03,187084.0,67.5056,67.5154,67.4274,67.4763,187084.0
2020-12-02 11:50:00,69.03,69.05,68.88,68.97,179384.0,67.4763,67.4959,67.3297,67.4177,179384.0
2020-12-02 11:55:00,68.98,68.98,68.76,68.85,209793.0,67.4274,67.4274,67.2124,67.3004,209793.0
2020-12-02 12:00:00,68.85,68.97,68.76,68.93,100208.0,67.3004,67.4177,67.2124,67.3786,100208.0
2020-12-02 12:05:00,68.93,69.0,68.87,68.94,88266.0,67.3786,67.447,67.3199,67.3883,88266.0
2020-12-02 12:10:00,68.95,69.01,68.79,68.81,100605.0,67.3981,67.4568,67.2417,67.2613,100605.0
2020-12-02 12:15:00,68.81,69.02,68.79,68.99,182706.0,67.2613,67.4665,67.2417,67.4372,182706.0
2020-12-02 12:20:00,69.0,69.07,68.98,69.06,134901.0,67.447,67.5154,67.4274,67.5056,134901.0
2020-12-02 12:25:00,69.06,69.09,69.01,69.03,121034.0,67.5056,67.535,67.4568,67.4763,121034.0
2020-12-02 12:30:00,69.03,69.04,68.96,69.0,75024.0,67.4763,67.4861,67.4079,67.447,75024.0
2020-12-02 12:35:00,68.99,69.0,68.9,68.97,80461.0,67.4372,67.447,67.3492,67.4177,80461.0
2020-12-02 12:40:00,68.97,68.99,68.88,68.89,96864.0,67.4177,67.4372,67.3297,67.3395,96864.0
2020-12-02 12:45:00,68.9,68.92,68.73,68.81,145904.0,67.3492,67.3688,67.1831,67.2613,145904.0
2020-12-02 12:50:00,68.81,68.82,68.69,68.71,157852.0,67.2613,67.271,67.144,67.1635,157852.0
2020-12-02 12:55:00,68.7,68.73,68.65,68.69,103627.0,67.1537,67.1831,67.1049,67.144,103627.0
2020-12-02 13:00:00,68.7,68.7,68.62,68.64,53653.0,67.1537,67.1537,67.0755,67.0951,53653.0
2020-12-02 13:05:00,68.63,68.67,68.57,68.65,246501.0,67.0853,67.1244,67.0267,67.1049,246501.0
2020-12-02 13:10:00,68.66,68.72,68.58,68.62,154619.0,67.1146,67.1733,67.0364,67.0755,154619.0
2020-12-02 13:15:00,68.61,68.63,68.5,68.5,140442.0,67.0658,67.0853,66.9582,66.9582,140442.0
2020-12-02 13:20:00,68.5,68.54,68.37,68.43,226218.0,66.9582,66.9973,66.8312,66.8898,226218.0
2020-12-02 13:25:00,68.44,68.47,68.31,68.45,163263.0,66.8996,66.9289,66.7725,66.9094,163263.0
2020-12-02 13:30:00,68.45,68.54,68.41,68.47,171734.0,66.9094,66.9973,66.8703,66.9289,171734.0
2020-12-02 13:35:00,68.47,68.6,68.44,68.58,121882.0,66.9289,67.056,66.8996,67.0364,121882.0
2020-12-02 13:40:00,68.57,68.65,68.48,68.58,134311.0,67.0267,67.1049,66.9387,67.0364,134311.0
2020-12-02 13:45:00,68.58,68.72,68.57,68.72,157344.0,67.0364,67.1733,67.0267,67.1733,157344.0
2020-12-02 13:50:00,68.72,68.77,68.61,68.72,171519.0,67.1733,67.2222,67.0658,67.1733,171519.0
2020-12-02 13:55:00,68.72,68.79,68.71,68.74,162458.0,67.1733,67.2417,67.1635,67.1928,162458.0
2020-12-02 14:00:00,68.74,68.9,68.69,68.84,180869.0,67.1928,67.3492,67.144,67.2906,180869.0
2020-12-02 14:05:00,68.84,68.96,68.75,68.81,177147.0,67.2906,67.4079,67.2026,67.2613,177147.0
2020-12-02 14:10:00,68.81,68.94,68.74,68.84,187962.0,67.2613,67.3883,67.1928,67.2906,187962.0
2020-12-02 14:15:00,68.83,69.02,68.8,68.99,165618.0,67.2808,67.4665,67.2515,67.4372,165618.0
2020-12-02 14:20:00,69.0,69.04,68.91,68.94,132439.0,67.447,67.4861,67.359,67.3883,132439.0
2020-12-02 14:25:00,68.93,69.03,68.91,69.03,83725.0,67.3786,67.4763,67.359,67.4763,83725.0
2020-12-02 14:30:00,69.02,69.02,68.95,68.97,132877.0,67.4665,67.4665,67.3981,67.4177,132877.0
2020-12-02 14:35:00,68.97,68.97,68.82,68.9,182722.0,67.4177,67.4177,67.271,67.3492,182722.0
2020-12-02 14:40:00,68.9,69.03,68.88,69.01,150857.0,67.3492,67.4763,67.3297,67.4568,150857.0
2020-12-02 14:45:00,69.01,69.03,68.95,69.01,115003.0,67.4568,67.4763,67.3981,67.4568,115003.0
2020-12-02 14:50:00,69.01,69.21,68.97,69.2,220120.0,67.4568,67.6523,67.4177,67.6425,220120.0
2020-12-02 14:55:00,69.2,69.31,69.18,69.3,250486.0,67.6425,67.75,67.6229,67.7402,250486.0
2020-12-02 15:00:00,69.3,69.31,69.19,69.31,171446.0,67.7402,67.75,67.6327,67.75,171446.0
2020-12-02 15:05:00,69.3,69.36,69.23,69.34,144152.0,67.7402,67.7989,67.6718,67.7793,144152.0
2020-12-02 15:10:00,69.34,69.39,69.32,69.34,108244.0,67.7793,67.8282,67.7598,67.7793,108244.0
2020-12-02 15:15:00,69.34,69.38,69.26,69.31,115736.0,67.7793,67.8184,67.7011,67.75,115736.0
2020-12-02 15:20:00,69.31,69.34,69.23,69.23,96536.0,67.75,67.7793,67.6718,67.6718,96536.0
2020-12-02 15:25:00,69.23,69.31,69.19,69.25,125925.0,67.6718,67.75,67.6327,67.6914,125925.0
2020-12-02 15:30:00,69.25,69.3,69.18,69.19,134880.0,67.6914,67.7402,67.6229,67.6327,134880.0
2020-12-02 15:35:00,69.2,69.23,69.09,69.11,143314.0,67.6425,67.6718,67.535,67.5545,143314.0
2020-12-02 15:40:00,69.12,69.23,69.07,69.19,181573.0,67.5643,67.6718,67.5154,67.6327,181573.0
2020-12-02 15:45:00,69.19,69.25,69.15,69.23,177816.0,67.6327,67.6914,67.5936,67.6718,177816.0
2020-12-02 15:50:00,69.23,69.28,69.13,69.14,369956.0,67.6718,67.7207,67.5741,67.5838,369956.0
2020-12-02 15:55:00,69.14,69.26,69.08,69.11,729177.0,67.5838,67.7011,67.5252,67.5545,729177.0
2020-12-03 09:30:00,70.57,70.88,69.66,69.66,1799834.0,68.9817,69.2847,68.0921,68.0921,1799834.0
2020-12-03 09:35:00,69.66,70.3,69.55,69.98,674755.0,68.0921,68.7177,67.9846,68.4049,674755.0
2020-12-03 09:40:00,70.01,70.24,69.55,70.17,525660.0,68.4343,68.6591,67.9846,68.5907,525660.0
2020-12-03 09:45:00,70.2,70.29,70.04,70.14,327097.0,68.62,68.708,68.4636,68.5613,327097.0
2020-12-03 09:50:00,70.15,70.22,69.94,70.06,594987.0,68.5711,68.6395,68.3658,68.4831,594987.0
2020-12-03 09:55:00,70.07,70.25,70.0,70.14,280806.0,68.4929,68.6689,68.4245,68.5613,280806.0
2020-12-03 10:00:00,70.16,70.19,69.92,69.98,355639.0,68.5809,68.6102,68.3463,68.4049,355639.0
2020-12-03 10:05:00,69.97,70.21,69.94,70.08,262759.0,68.3952,68.6298,68.3658,68.5027,262759.0
2020-12-03 10:10:00,70.07,70.4,70.02,70.37,311594.0,68.4929,68.8155,68.444,68.7862,311594.0
2020-12-03 10:15:00,70.37,70.63,70.36,70.56,279687.0,68.7862,69.0403,68.7764,68.9719,279687.0
2020-12-03 10:20:00,70.56,70.8,70.5,70.79,297463.0,68.9719,69.2065,68.9132,69.1967,297463.0
2020-12-03 10:25:00,70.78,70.87,70.73,70.79,225184.0,69.1869,69.2749,69.138,69.1967,225184.0
2020-12-03 10:30:00,70.8,71.1,70.8,70.97,422867.0,69.2065,69.4997,69.2065,69.3726,422867.0
2020-12-03 10:35:00,70.97,70.98,70.66,70.77,279405.0,69.3726,69.3824,69.0696,69.1771,279405.0
2020-12-03 10:40:00,70.77,70.88,70.69,70.72,167259.0,69.1771,69.2847,69.0989,69.1283,167259.0
2020-12-03 10:45:00,70.71,70.76,70.47,70.51,227193.0,69.1185,69.1674,68.8839,68.923,227193.0
2020-12-03 10:50:00,70.52,70.57,70.44,70.52,183520.0,68.9328,68.9817,68.8546,68.9328,183520.0
2020-12-03 10:55:00,70.52,70.6,70.36,70.5,143129.0,68.9328,69.011,68.7764,68.9132,143129.0
2020-12-03 11:00:00,70.5,70.56,70.44,70.48,122926.0,68.9132,68.9719,68.8546,68.8937,122926.0
2020-12-03 11:05:00,70.48,70.54,70.44,70.47,125435.0,68.8937,68.9523,68.8546,68.8839,125435.0
2020-12-03 11:10:00,70.46,70.49,70.26,70.45,245037.0,68.8741,68.9035,68.6786,68.8644,245037.0
2020-12-03 11:15:00,70.45,70.71,70.44,70.59,295277.0,68.8644,69.1185,68.8546,69.0012,295277.0
2020-12-03 11:20:00,70.58,70.71,70.57,70.67,104912.0,68.9914,69.1185,68.9817,69.0794,104912.0
2020-12-03 11:25:00,70.67,70.7,70.56,70.64,96178.0,69.0794,69.1087,68.9719,69.0501,96178.0
2020-12-03 11:30:00,70.65,70.77,70.63,70.68,189196.0,69.0598,69.1771,69.0403,69.0892,189196.0
2020-12-03 11:35:00,70.68,70.81,70.56,70.59,131931.0,69.0892,69.2162,68.9719,69.0012,131931.0
2020-12-03 11:40:00,70.61,70.96,70.6,70.84,177182.0,69.0207,69.3629,69.011,69.2456,177182.0
2020-12-03 11:45:00,70.83,70.9,70.75,70.87,138176.0,69.2358,69.3042,69.1576,69.2749,138176.0
2020-12-03 11:50:00,70.88,70.89,70.79,70.79,62350.0,69.2847,69.2944,69.1967,69.1967,62350.0
2020-12-03 11:55:00,70.8,70.9,70.79,70.9,96029.0,69.2065,69.3042,69.1967,69.3042,96029.0
2020-12-03 12:00:00,70.9,71.12,70.9,71.06,241558.0,69.3042,69.5193,69.3042,69.4606,241558.0
2020-12-03 12:05:00,71.06,71.06,70.95,70.98,99873.0,69.4606,69.4606,69.3531,69.3824,99873.0
2020-12-03 12:10:00,70.98,71.0,70.91,70.98,97807.0,69.3824,69.402,69.314,69.3824,97807.0
2020-12-03 12:15:00,70.98,71.06,70.9,70.99,114868.0,69.3824,69.4606,69.3042,69.3922,114868.0
2020-12-03 12:20:00,70.99,71.01,70.94,70.96,82850.0,69.3922,69.4117,69.3433,69.3629,82850.0
2020-12-03 12:25:00,70.97,71.12,70.95,71.06,124051.0,69.3726,69.5193,69.3531,69.4606,124051.0
2020-12-03 12:30:00,71.06,71.07,70.82,70.88,243737.0,69.4606,69.4704,69.226,69.2847,243737.0
2020-12-03 12:35:00,70.88,70.9,70.74,70.75,185633.0,69.2847,69.3042,69.1478,69.1576,185633.0
2020-12-03 12:40:00,70.75,70.9,70.73,70.85,145342.0,69.1576,69.3042,69.138,69.2553,145342.0
2020-12-03 12:45:00,70.87,70.91,70.8,70.9,71636.0,69.2749,69.314,69.2065,69.3042,71636.0
2020-12-03 12:50:00,70.93,71.02,70.89,70.98,117869.0,69.3335,69.4215,69.2944,69.3824,117869.0
2020-12-03 12:55:00,70.98,71.02,70.93,70.95,105740.0,69.3824,69.4215,69.3335,69.3531,105740.0
2020-12-03 13:00:00,70.95,70.96,70.77,70.79,158109.0,69.3531,69.3629,69.1771,69.1967,158109.0
2020-12-03 13:05:00,70.78,70.81,70.62,70.7,213711.0,69.1869,69.2162,69.0305,69.1087,213711.0
2020-12-03 13:10:00,70.71,70.83,70.7,70.83,109701.0,69.1185,69.2358,69.1087,69.2358,109701.0
2020-12-03 13:15:00,70.83,70.87,70.75,70.81,100478.0,69.2358,69.2749,69.1576,69.2162,100478.0
2020-12-03 13:20:00,70.81,70.81,70.68,70.78,57597.0,69.2162,69.2162,69.0892,69.1869,57597.0
2020-12-03 13:25:00,70.78,70.88,70.72,70.88,74162.0,69.1869,69.2847,69.1283,69.2847,74162.0
2020-12-03 13:30:00,70.87,70.92,70.76,70.76,62399.0,69.2749,69.3238,69.1674,69.1674,62399.0
2020-12-03 13:35:00,70.77,70.79,70.7,70.72,78264.0,69.1771,69.1967,69.1087,69.1283,78264.0
2020-12-03 13:40:00,70.7,70.73,70.59,70.64,87000.0,69.1087,69.138,69.0012,69.0501,87000.0
2020-12-03 13:45:00,70.64,70.68,70.56,70.61,65718.0,69.0501,69.0892,68.9719,69.0207,65718.0
2020-12-03 13:50:00,70.61,70.64,70.56,70.61,46050.0,69.0207,69.0501,68.9719,69.0207,46050.0
2020-12-03 13:55:00,70.62,70.62,70.33,70.38,205175.0,69.0305,69.0305,68.7471,68.7959,205175.0
2020-12-03 14:00:00,70.38,70.54,70.37,70.51,185683.0,68.7959,68.9523,68.7862,68.923,185683.0
2020-12-03 14:05:00,70.51,70.6,70.48,70.56,105372.0,68.923,69.011,68.8937,68.9719,105372.0
2020-12-03 14:10:00,70.56,70.62,70.53,70.58,67606.0,68.9719,69.0305,68.9426,68.9914,67606.0
2020-12-03 14:15:00,70.58,70.62,70.53,70.58,108778.0,68.9914,69.0305,68.9426,68.9914,108778.0
2020-12-03 14:20:00,70.59,70.66,70.58,70.62,80055.0,69.0012,69.0696,68.9914,69.0305,80055.0
2020-12-03 14:25:00,70.62,70.63,70.43,70.52,144152.0,69.0305,69.0403,68.8448,68.9328,144152.0
2020-12-03 14:30:00,70.51,70.62,70.49,70.62,144047.0,68.923,69.0305,68.9035,69.0305,144047.0
2020-12-03 14:35:00,70.61,70.69,70.54,70.68,59110.0,69.0207,69.0989,68.9523,69.0892,59110.0
2020-12-03 14:40:00,70.69,70.75,70.54,70.55,88852.0,69.0989,69.1576,68.9523,68.9621,88852.0
2020-12-03 14:45:00,70.56,70.57,70.47,70.49,90381.0,68.9719,68.9817,68.8839,68.9035,90381.0
2020-12-03 14:50:00,70.5,70.52,70.47,70.49,42347.0,68.9132,68.9328,68.8839,68.9035,42347.0
2020-12-03 14:55:00,70.48,70.52,70.45,70.48,65621.0,68.8937,68.9328,68.8644,68.8937,65621.0
2020-12-03 15:00:00,70.48,70.49,70.41,70.45,79008.0,68.8937,68.9035,68.8253,68.8644,79008.0
2020-12-03 15:05:00,70.46,70.5,70.36,70.45,73075.0,68.8741,68.9132,68.7764,68.8644,73075.0
2020-12-03 15:10:00,70.44,70.47,70.41,70.44,98685.0,68.8546,68.8839,68.8253,68.8546,98685.0
2020-12-03 15:15:00,70.43,70.44,70.37,70.42,94623.0,68.8448,68.8546,68.7862,68.835,94623.0
2020-12-03 15:20:00,70.41,70.5,70.4,70.44,75890.0,68.8253,68.9132,68.8155,68.8546,75890.0
2020-12-03 15:25:00,70.44,70.44,70.33,70.35,120183.0,68.8546,68.8546,68.7471,68.7666,120183.0
2020-12-03 15:30:00,70.36,70.36,70.25,70.29,141965.0,68.7764,68.7764,68.6689,68.708,141965.0
2020-12-03 15:35:00,70.28,70.3,70.18,70.2,156823.0,68.6982,68.7177,68.6004,68.62,156823.0
2020-12-03 15:40:00,70.2,70.2,69.78,69.82,520252.0,68.62,68.62,68.2094,68.2485,520252.0
2020-12-03 15:45:00,69.81,70.11,69.77,70.09,321401.0,68.2388,68.532,68.1997,68.5125,321401.0
2020-12-03 15:50:00,70.09,70.1,69.79,69.84,439373.0,68.5125,68.5222,68.2192,68.2681,439373.0
2020-12-03 15:55:00,69.84,69.93,69.8,69.91,606725.0,68.2681,68.3561,68.229,68.3365,606725.0
2020-12-04 09:30:00,71.11,71.61,70.54,71.58,1313276.0,69.5095,69.9982,68.9523,69.9689,1313276.0
2020-12-04 09:35:00,71.59,72.08,71.59,72.08,834015.0,69.9787,70.4577,69.9787,70.4577,834015.0
2020-12-04 09:40:00,72.08,72.24,71.71,72.23,838924.0,70.4577,70.6141,70.096,70.6043,838924.0
2020-12-04 09:45:00,72.23,72.44,72.02,72.09,670469.0,70.6043,70.8096,70.399,70.4674,670469.0
2020-12-04 09:50:00,72.09,72.39,71.99,72.32,298013.0,70.4674,70.7607,70.3697,70.6923,298013.0
2020-12-04 09:55:00,72.35,72.51,72.33,72.43,440224.0,70.7216,70.878,70.702,70.7998,440224.0
2020-12-04 10:00:00,72.44,72.79,72.43,72.75,463076.0,70.8096,71.1517,70.7998,71.1126,463076.0
2020-12-04 10:05:00,72.74,72.98,72.63,72.82,403287.0,71.1028,71.3374,70.9953,71.181,403287.0
2020-12-04 10:10:00,72.83,73.0,72.74,72.97,360284.0,71.1908,71.357,71.1028,71.3276,360284.0
2020-12-04 10:15:00,72.97,73.17,72.9,73.17,436307.0,71.3276,71.5231,71.2592,71.5231,436307.0
2020-12-04 10:20:00,73.16,73.26,72.97,73.19,449968.0,71.5134,71.6111,71.3276,71.5427,449968.0
2020-12-04 10:25:00,73.2,73.23,72.87,73.03,398008.0,71.5525,71.5818,71.2299,71.3863,398008.0
2020-12-04 10:30:00,73.03,73.29,73.0,73.26,342551.0,71.3863,71.6404,71.357,71.6111,342551.0
2020-12-04 10:35:00,73.26,73.46,73.23,73.46,452204.0,71.6111,71.8066,71.5818,71.8066,452204.0
2020-12-04 10:40:00,73.46,73.54,73.33,73.37,447814.0,71.8066,71.8848,71.6795,71.7186,447814.0
2020-12-04 10:45:00,73.37,73.59,73.19,73.58,515990.0,71.7186,71.9337,71.5427,71.9239,515990.0
2020-12-04 10:50:00,73.57,73.58,73.35,73.47,331862.0,71.9141,71.9239,71.6991,71.8164,331862.0
2020-12-04 10:55:00,73.47,73.54,73.3,73.54,337670.0,71.8164,71.8848,71.6502,71.8848,337670.0
2020-12-04 11:00:00,73.53,73.7,73.42,73.62,358829.0,71.875,72.0412,71.7675,71.963,358829.0
2020-12-04 11:05:00,73.63,73.9,73.58,73.9,443592.0,71.9728,72.2367,71.9239,72.2367,443592.0
2020-12-04 11:10:00,73.89,73.91,73.55,73.63,369510.0,72.2269,72.2465,71.8946,71.9728,369510.0
2020-12-04 11:15:00,73.63,73.75,73.53,73.65,225680.0,71.9728,72.0901,71.875,71.9923,225680.0
2020-12-04 11:20:00,73.65,73.89,73.65,73.89,211641.0,71.9923,72.2269,71.9923,72.2269,211641.0
2020-12-04 11:25:00,73.88,73.9,73.78,73.86,229110.0,72.2172,72.2367,72.1194,72.1976,229110.0
2020-12-04 11:30:00,73.86,73.88,73.54,73.59,457687.0,72.1976,72.2172,71.8848,71.9337,457687.0
2020-12-04 11:35:00,73.59,73.7,73.5,73.59,341245.0,71.9337,72.0412,71.8457,71.9337,341245.0
2020-12-04 11:40:00,73.59,73.86,73.58,73.83,361068.0,71.9337,72.1976,71.9239,72.1683,361068.0
2020-12-04 11:45:00,73.84,73.84,73.59,73.6,180596.0,72.1781,72.1781,71.9337,71.9435,180596.0
2020-12-04 11:50:00,73.6,73.7,73.58,73.63,168060.0,71.9435,72.0412,71.9239,71.9728,168060.0
2020-12-04 11:55:00,73.62,73.76,73.62,73.66,147913.0,71.963,72.0999,71.963,72.0021,147913.0
2020-12-04 12:00:00,73.66,73.68,73.39,73.47,282656.0,72.0021,72.0217,71.7382,71.8164,282656.0
2020-12-04 12:05:00,73.47,73.71,73.43,73.53,1014856.0,71.8164,72.051,71.7773,71.875,1014856.0
2020-12-04 12:10:00,73.52,73.59,73.33,73.47,353550.0,71.8653,71.9337,71.6795,71.8164,353550.0
2020-12-04 12:15:00,73.45,73.45,73.16,73.23,438371.0,71.7968,71.7968,71.5134,71.5818,438371.0
2020-12-04 12:20:00,73.24,73.45,73.24,73.33,157034.0,71.5916,71.7968,71.5916,71.6795,157034.0
2020-12-04 12:25:00,73.32,73.44,73.2,73.21,212230.0,71.6698,71.7871,71.5525,71.5622,212230.0
2020-12-04 12:30:00,73.21,73.55,73.17,73.48,245545.0,71.5622,71.8946,71.5231,71.8262,245545.0
2020-12-04 12:35:00,73.48,73.57,73.46,73.54,129533.0,71.8262,71.9141,71.8066,71.8848,129533.0
2020-12-04 12:40:00,73.53,73.59,73.5,73.59,114906.0,71.875,71.9337,71.8457,71.9337,114906.0
2020-12-04 12:45:00,73.59,73.87,73.58,73.76,245865.0,71.9337,72.2074,71.9239,72.0999,245865.0
2020-12-04 12:50:00,73.76,73.83,73.66,73.69,122425.0,72.0999,72.1683,72.0021,72.0314,122425.0
2020-12-04 12:55:00,73.68,74.01,73.61,73.95,623566.0,72.0217,72.3442,71.9532,72.2856,623566.0
2020-12-04 13:00:00,73.95,74.21,73.89,74.11,792012.0,72.2856,72.5397,72.2269,72.442,792012.0
2020-12-04 13:05:00,74.1,74.28,74.05,74.17,512905.0,72.4322,72.6081,72.3833,72.5006,512905.0
2020-12-04 13:10:00,74.16,74.18,74.05,74.1,193985.0,72.4908,72.5104,72.3833,72.4322,193985.0
2020-12-04 13:15:00,74.1,74.14,74.03,74.09,140288.0,72.4322,72.4713,72.3638,72.4224,140288.0
2020-12-04 13:20:00,74.09,74.38,74.04,74.35,339018.0,72.4224,72.7059,72.3735,72.6766,339018.0
2020-12-04 13:25:00,74.35,74.37,74.21,74.27,193157.0,72.6766,72.6961,72.5397,72.5984,193157.0
2020-12-04 13:30:00,74.27,74.27,74.12,74.13,175967.0,72.5984,72.5984,72.4517,72.4615,175967.0
2020-12-04 13:35:00,74.13,74.27,74.06,74.17,226433.0,72.4615,72.5984,72.3931,72.5006,226433.0
2020-12-04 13:40:00,74.17,74.18,73.92,73.96,259988.0,72.5006,72.5104,72.2563,72.2953,259988.0
2020-12-04 13:45:00,73.96,74.15,73.93,74.06,159549.0,72.2953,72.4811,72.266,72.3931,159549.0
2020-12-04 13:50:00,74.06,74.11,73.83,73.92,233780.0,72.3931,72.442,72.1683,72.2563,233780.0
2020-12-04 13:55:00,73.92,74.06,73.85,73.98,376895.0,72.2563,72.3931,72.1878,72.3149,376895.0
2020-12-04 14:00:00,73.98,73.99,73.75,73.87,382190.0,72.3149,72.3247,72.0901,72.2074,382190.0
2020-12-04 14:05:00,73.87,73.99,73.82,73.9,144335.0,72.2074,72.3247,72.1585,72.2367,144335.0
2020-12-04 14:10:00,73.9,73.95,73.8,73.84,139749.0,72.2367,72.2856,72.139,72.1781,139749.0
2020-12-04 14:15:00,73.85,73.88,73.8,73.81,166701.0,72.1878,72.2172,72.139,72.1487,166701.0
2020-12-04 14:20:00,73.82,73.86,73.57,73.64,344567.0,72.1585,72.1976,71.9141,71.9826,344567.0
2020-12-04 14:25:00,73.64,73.67,73.43,73.53,241688.0,71.9826,72.0119,71.7773,71.875,241688.0
2020-12-04 14:30:00,73.53,73.63,73.45,73.48,162765.0,71.875,71.9728,71.7968,71.8262,162765.0
2020-12-04 14:35:00,73.48,73.53,73.4,73.44,149965.0,71.8262,71.875,71.748,71.7871,149965.0
2020-12-04 14:40:00,73.44,73.49,73.37,73.45,171363.0,71.7871,71.8359,71.7186,71.7968,171363.0
2020-12-04 14:45:00,73.46,73.48,73.34,73.36,163518.0,71.8066,71.8262,71.6893,71.7089,163518.0
2020-12-04 14:50:00,73.36,73.45,73.33,73.38,189455.0,71.7089,71.7968,71.6795,71.7284,189455.0
2020-12-04 14:55:00,73.39,73.39,73.24,73.32,229875.0,71.7382,71.7382,71.5916,71.6698,229875.0
2020-12-04 15:00:00,73.33,73.4,73.28,73.31,191960.0,71.6795,71.748,71.6307,71.66,191960.0
2020-12-04 15:05:00,73.31,73.38,73.27,73.34,170744.0,71.66,71.7284,71.6209,71.6893,170744.0
2020-12-04 15:10:00,73.34,73.36,73.23,73.23,209238.0,71.6893,71.7089,71.5818,71.5818,209238.0
2020-12-04 15:15:00,73.25,73.26,73.19,73.25,207606.0,71.6013,71.6111,71.5427,71.6013,207606.0
2020-12-04 15:20:00,73.24,73.25,73.11,73.22,218328.0,71.5916,71.6013,71.4645,71.572,218328.0
2020-12-04 15:25:00,73.21,73.24,73.12,73.23,181177.0,71.5622,71.5916,71.4743,71.5818,181177.0
2020-12-04 15:30:00,73.24,73.24,73.08,73.09,199027.0,71.5916,71.5916,71.4352,71.4449,199027.0
2020-12-04 15:35:00,73.09,73.17,73.02,73.16,208050.0,71.4449,71.5231,71.3765,71.5134,208050.0
2020-12-04 15:40:00,73.15,73.29,73.13,73.25,301931.0,71.5036,71.6404,71.484,71.6013,301931.0
2020-12-04 15:45:00,73.24,73.25,73.16,73.23,238135.0,71.5916,71.6013,71.5134,71.5818,238135.0
2020-12-04 15:50:00,73.24,73.46,73.2,73.42,621171.0,71.5916,71.8066,71.5525,71.7675,621171.0
2020-12-04 15:55:00,73.42,73.48,73.3,73.33,743679.0,71.7675,71.8262,71.6502,71.6795,743679.0
2020-12-07 09:30:00,73.35,73.43,72.4,72.45,1045959.0,71.6991,71.7773,70.7705,70.8193,1045959.0
2020-12-07 09:35:00,72.45,72.47,71.48,71.7,1194106.0,70.8193,70.8389,69.8712,70.0862,1194106.0
2020-12-07 09:40:00,71.7,71.83,71.51,71.76,440511.0,70.0862,70.2133,69.9005,70.1449,440511.0
2020-12-07 09:45:00,71.75,71.99,71.53,71.96,524606.0,70.1351,70.3697,69.92,70.3404,524606.0
2020-12-07 09:50:00,71.95,72.1,71.75,72.06,481944.0,70.3306,70.4772,70.1351,70.4381,481944.0
2020-12-07 09:55:00,72.05,72.36,71.98,72.04,663963.0,70.4283,70.7314,70.3599,70.4186,663963.0
2020-12-07 10:00:00,72.02,72.14,71.76,72.11,327525.0,70.399,70.5163,70.1449,70.487,327525.0
2020-12-07 10:05:00,72.12,72.4,72.12,72.3,319786.0,70.4968,70.7705,70.4968,70.6727,319786.0
2020-12-07 10:10:00,72.31,72.31,72.12,72.17,249374.0,70.6825,70.6825,70.4968,70.5456,249374.0
2020-12-07 10:15:00,72.18,72.19,71.92,71.95,300281.0,70.5554,70.5652,70.3013,70.3306,300281.0
2020-12-07 10:20:00,71.94,72.05,71.8,71.8,217441.0,70.3208,70.4283,70.184,70.184,217441.0
2020-12-07 10:25:00,71.79,71.92,71.78,71.91,250224.0,70.1742,70.3013,70.1644,70.2915,250224.0
2020-12-07 10:30:00,71.91,72.24,71.9,72.11,433335.0,70.2915,70.6141,70.2817,70.487,433335.0
2020-12-07 10:35:00,72.12,72.24,72.07,72.07,200554.0,70.4968,70.6141,70.4479,70.4479,200554.0
2020-12-07 10:40:00,72.06,72.09,71.73,71.77,271382.0,70.4381,70.4674,70.1155,70.1546,271382.0
2020-12-07 10:45:00,71.75,71.97,71.74,71.93,208645.0,70.1351,70.3501,70.1253,70.311,208645.0
2020-12-07 10:50:00,71.93,72.12,71.87,72.1,131242.0,70.311,70.4968,70.2524,70.4772,131242.0
2020-12-07 10:55:00,72.09,72.18,71.97,72.0,123234.0,70.4674,70.5554,70.3501,70.3795,123234.0
2020-12-07 11:00:00,72.0,72.22,71.95,72.2,134539.0,70.3795,70.5945,70.3306,70.575,134539.0
2020-12-07 11:05:00,72.21,72.32,72.15,72.22,177997.0,70.5847,70.6923,70.5261,70.5945,177997.0
2020-12-07 11:10:00,72.23,72.29,72.19,72.19,93800.0,70.6043,70.6629,70.5652,70.5652,93800.0
2020-12-07 11:15:00,72.2,72.22,72.09,72.19,124039.0,70.575,70.5945,70.4674,70.5652,124039.0
2020-12-07 11:20:00,72.18,72.26,72.06,72.12,141802.0,70.5554,70.6336,70.4381,70.4968,141802.0
2020-12-07 11:25:00,72.12,72.34,72.07,72.31,177936.0,70.4968,70.7118,70.4479,70.6825,177936.0
2020-12-07 11:30:00,72.31,72.4,72.27,72.38,182609.0,70.6825,70.7705,70.6434,70.7509,182609.0
2020-12-07 11:35:00,72.37,72.5,72.35,72.39,234529.0,70.7411,70.8682,70.7216,70.7607,234529.0
2020-12-07 11:40:00,72.39,72.41,72.23,72.24,196437.0,70.7607,70.7802,70.6043,70.6141,196437.0
2020-12-07 11:45:00,72.25,72.52,72.22,72.52,236067.0,70.6238,70.8878,70.5945,70.8878,236067.0
2020-12-07 11:50:00,72.52,72.54,72.42,72.48,169344.0,70.8878,70.9073,70.79,70.8487,169344.0
2020-12-07 11:55:00,72.48,72.59,72.35,72.56,147233.0,70.8487,70.9562,70.7216,70.9269,147233.0
2020-12-07 12:00:00,72.55,72.56,72.42,72.48,120023.0,70.9171,70.9269,70.79,70.8487,120023.0
2020-12-07 12:05:00,72.48,72.51,72.35,72.39,99499.0,70.8487,70.878,70.7216,70.7607,99499.0
2020-12-07 12:10:00,72.39,72.43,72.33,72.34,74707.0,70.7607,70.7998,70.702,70.7118,74707.0
2020-12-07 12:15:00,72.35,72.43,72.31,72.42,52051.0,70.7216,70.7998,70.6825,70.79,52051.0
2020-12-07 12:20:00,72.42,72.53,72.41,72.52,49138.0,70.79,70.8975,70.7802,70.8878,49138.0
2020-12-07 12:25:00,72.52,72.55,72.41,72.45,94598.0,70.8878,70.9171,70.7802,70.8193,94598.0
2020-12-07 12:30:00,72.45,72.46,72.28,72.3,117160.0,70.8193,70.8291,70.6532,70.6727,117160.0
2020-12-07 12:35:00,72.31,72.5,72.26,72.47,165407.0,70.6825,70.8682,70.6336,70.8389,165407.0
2020-12-07 12:40:00,72.47,72.52,72.44,72.47,63429.0,70.8389,70.8878,70.8096,70.8389,63429.0
2020-12-07 12:45:00,72.48,72.48,72.36,72.38,60025.0,70.8487,70.8487,70.7314,70.7509,60025.0
2020-12-07 12:50:00,72.39,72.4,72.25,72.25,89918.0,70.7607,70.7705,70.6238,70.6238,89918.0
2020-12-07 12:55:00,72.26,72.26,72.15,72.16,81660.0,70.6336,70.6336,70.5261,70.5359,81660.0
2020-12-07 13:00:00,72.16,72.17,72.09,72.1,74739.0,70.5359,70.5456,70.4674,70.4772,74739.0
2020-12-07 13:05:00,72.09,72.1,71.97,72.0,146557.0,70.4674,70.4772,70.3501,70.3795,146557.0
2020-12-07 13:10:00,71.99,72.0,71.92,72.0,149059.0,70.3697,70.3795,70.3013,70.3795,149059.0
2020-12-07 13:15:00,72.0,72.14,71.97,72.12,180412.0,70.3795,70.5163,70.3501,70.4968,180412.0
2020-12-07 13:20:00,72.11,72.28,72.08,72.22,68554.0,70.487,70.6532,70.4577,70.5945,68554.0
2020-12-07 13:25:00,72.22,72.35,72.2,72.33,75778.0,70.5945,70.7216,70.575,70.702,75778.0
2020-12-07 13:30:00,72.33,72.41,72.32,72.37,40990.0,70.702,70.7802,70.6923,70.7411,40990.0
2020-12-07 13:35:00,72.38,72.38,72.23,72.28,152776.0,70.7509,70.7509,70.6043,70.6532,152776.0
2020-12-07 13:40:00,72.28,72.29,72.02,72.04,142132.0,70.6532,70.6629,70.399,70.4186,142132.0
2020-12-07 13:45:00,72.03,72.15,72.02,72.15,82904.0,70.4088,70.5261,70.399,70.5261,82904.0
2020-12-07 13:50:00,72.15,72.25,72.14,72.22,121992.0,70.5261,70.6238,70.5163,70.5945,121992.0
2020-12-07 13:55:00,72.23,72.31,72.19,72.25,57272.0,70.6043,70.6825,70.5652,70.6238,57272.0
2020-12-07 14:00:00,72.25,72.25,72.1,72.15,111416.0,70.6238,70.6238,70.4772,70.5261,111416.0
2020-12-07 14:05:00,72.15,72.17,72.11,72.16,81037.0,70.5261,70.5456,70.487,70.5359,81037.0
2020-12-07 14:10:00,72.16,72.19,72.04,72.09,97018.0,70.5359,70.5652,70.4186,70.4674,97018.0
2020-12-07 14:15:00,72.1,72.15,71.99,72.14,72814.0,70.4772,70.5261,70.3697,70.5163,72814.0
2020-12-07 14:20:00,72.14,72.22,72.1,72.19,53750.0,70.5163,70.5945,70.4772,70.5652,53750.0
2020-12-07 14:25:00,72.19,72.22,72.13,72.14,62736.0,70.5652,70.5945,70.5065,70.5163,62736.0
2020-12-07 14:30:00,72.14,72.2,72.13,72.15,36499.0,70.5163,70.575,70.5065,70.5261,36499.0
2020-12-07 14:35:00,72.15,72.18,72.09,72.16,53820.0,70.5261,70.5554,70.4674,70.5359,53820.0
2020-12-07 14:40:00,72.15,72.29,72.14,72.28,49051.0,70.5261,70.6629,70.5163,70.6532,49051.0
2020-12-07 14:45:00,72.28,72.32,72.26,72.31,44406.0,70.6532,70.6923,70.6336,70.6825,44406.0
2020-12-07 14:50:00,72.32,72.33,72.27,72.27,48592.0,70.6923,70.702,70.6434,70.6434,48592.0
2020-12-07 14:55:00,72.26,72.27,72.17,72.19,64823.0,70.6336,70.6434,70.5456,70.5652,64823.0
2020-12-07 15:00:00,72.2,72.22,72.13,72.17,57176.0,70.575,70.5945,70.5065,70.5456,57176.0
2020-12-07 15:05:00,72.17,72.25,72.14,72.21,147297.0,70.5456,70.6238,70.5163,70.5847,147297.0
2020-12-07 15:10:00,72.21,72.23,72.06,72.08,119748.0,70.5847,70.6043,70.4381,70.4577,119748.0
2020-12-07 15:15:00,72.07,72.2,72.07,72.2,67146.0,70.4479,70.575,70.4479,70.575,67146.0
2020-12-07 15:20:00,72.19,72.26,72.14,72.24,50805.0,70.5652,70.6336,70.5163,70.6141,50805.0
2020-12-07 15:25:00,72.25,72.33,72.24,72.31,77220.0,70.6238,70.702,70.6141,70.6825,77220.0
2020-12-07 15:30:00,72.31,72.35,72.29,72.33,90031.0,70.6825,70.7216,70.6629,70.702,90031.0
2020-12-07 15:35:00,72.33,72.47,72.33,72.42,149550.0,70.702,70.8389,70.702,70.79,149550.0
2020-12-07 15:40:00,72.43,72.46,72.31,72.35,154856.0,70.7998,70.8291,70.6825,70.7216,154856.0
2020-12-07 15:45:00,72.35,72.4,72.31,72.36,123372.0,70.7216,70.7705,70.6825,70.7314,123372.0
2020-12-07 15:50:00,72.35,72.52,72.34,72.48,270383.0,70.7216,70.8878,70.7118,70.8487,270383.0
2020-12-07 15:55:00,72.48,72.69,72.45,72.6,593362.0,70.8487,71.0539,70.8193,70.966,593362.0
2020-12-08 09:30:00,72.0,72.82,71.99,72.77,520005.0,70.3795,71.181,70.3697,71.1321,520005.0
2020-12-08 09:35:00,72.77,72.77,72.4,72.5,179498.0,71.1321,71.1321,70.7705,70.8682,179498.0
2020-12-08 09:40:00,72.5,72.74,72.43,72.65,236748.0,70.8682,71.1028,70.7998,71.0148,236748.0
2020-12-08 09:45:00,72.64,72.7,72.32,72.42,239656.0,71.0051,71.0637,70.6923,70.79,239656.0
2020-12-08 09:50:00,72.43,72.49,72.3,72.33,204449.0,70.7998,70.8584,70.6727,70.702,204449.0
2020-12-08 09:55:00,72.31,72.39,72.23,72.36,154497.0,70.6825,70.7607,70.6043,70.7314,154497.0
2020-12-08 10:00:00,72.36,72.53,72.28,72.34,173959.0,70.7314,70.8975,70.6532,70.7118,173959.0
2020-12-08 10:05:00,72.34,72.37,72.13,72.16,201345.0,70.7118,70.7411,70.5065,70.5359,201345.0
2020-12-08 10:10:00,72.17,72.3,72.17,72.26,122875.0,70.5456,70.6727,70.5456,70.6336,122875.0
2020-12-08 10:15:00,72.27,72.36,71.98,72.0,241593.0,70.6434,70.7314,70.3599,70.3795,241593.0
2020-12-08 10:20:00,72.01,72.12,71.98,72.09,205221.0,70.3892,70.4968,70.3599,70.4674,205221.0
2020-12-08 10:25:00,72.08,72.34,72.02,72.34,208748.0,70.4577,70.7118,70.399,70.7118,208748.0
2020-12-08 10:30:00,72.35,72.53,72.33,72.48,308582.0,70.7216,70.8975,70.702,70.8487,308582.0
2020-12-08 10:35:00,72.48,72.6,72.48,72.51,198282.0,70.8487,70.966,70.8487,70.878,198282.0
2020-12-08 10:40:00,72.52,72.55,72.39,72.47,207158.0,70.8878,70.9171,70.7607,70.8389,207158.0
2020-12-08 10:45:00,72.46,72.7,72.46,72.66,174293.0,70.8291,71.0637,70.8291,71.0246,174293.0
2020-12-08 10:50:00,72.66,72.78,72.65,72.74,148261.0,71.0246,71.1419,71.0148,71.1028,148261.0
2020-12-08 10:55:00,72.74,72.97,72.74,72.87,149252.0,71.1028,71.3276,71.1028,71.2299,149252.0
2020-12-08 11:00:00,72.86,73.0,72.84,72.89,168713.0,71.2201,71.357,71.2006,71.2494,168713.0
2020-12-08 11:05:00,72.89,72.95,72.83,72.86,134557.0,71.2494,71.3081,71.1908,71.2201,134557.0
2020-12-08 11:10:00,72.85,72.9,72.8,72.9,92947.0,71.2103,71.2592,71.1615,71.2592,92947.0
2020-12-08 11:15:00,72.89,73.07,72.75,72.93,219017.0,71.2494,71.4254,71.1126,71.2885,219017.0
2020-12-08 11:20:00,72.93,72.97,72.75,72.82,90211.0,71.2885,71.3276,71.1126,71.181,90211.0
2020-12-08 11:25:00,72.84,72.95,72.82,72.95,74886.0,71.2006,71.3081,71.181,71.3081,74886.0
2020-12-08 11:30:00,72.95,73.07,72.89,73.0,114019.0,71.3081,71.4254,71.2494,71.357,114019.0
2020-12-08 11:35:00,72.98,73.0,72.9,72.95,65246.0,71.3374,71.357,71.2592,71.3081,65246.0
2020-12-08 11:40:00,72.95,73.02,72.92,72.98,78899.0,71.3081,71.3765,71.2788,71.3374,78899.0
2020-12-08 11:45:00,72.98,73.12,72.97,73.09,113066.0,71.3374,71.4743,71.3276,71.4449,113066.0
2020-12-08 11:50:00,73.09,73.21,73.09,73.14,110198.0,71.4449,71.5622,71.4449,71.4938,110198.0
2020-12-08 11:55:00,73.13,73.17,73.01,73.01,81466.0,71.484,71.5231,71.3667,71.3667,81466.0
2020-12-08 12:00:00,73.01,73.05,72.96,73.01,66973.0,71.3667,71.4058,71.3179,71.3667,66973.0
2020-12-08 12:05:00,73.01,73.01,72.95,72.97,54916.0,71.3667,71.3667,71.3081,71.3276,54916.0
2020-12-08 12:10:00,72.97,72.97,72.88,72.93,84113.0,71.3276,71.3276,71.2397,71.2885,84113.0
2020-12-08 12:15:00,72.92,72.95,72.88,72.88,62975.0,71.2788,71.3081,71.2397,71.2397,62975.0
2020-12-08 12:20:00,72.88,72.91,72.85,72.89,54091.0,71.2397,71.269,71.2103,71.2494,54091.0
2020-12-08 12:25:00,72.88,72.99,72.87,72.91,77378.0,71.2397,71.3472,71.2299,71.269,77378.0
2020-12-08 12:30:00,72.91,72.99,72.89,72.96,72770.0,71.269,71.3472,71.2494,71.3179,72770.0
2020-12-08 12:35:00,72.94,72.96,72.83,72.94,86101.0,71.2983,71.3179,71.1908,71.2983,86101.0
2020-12-08 12:40:00,72.94,73.02,72.91,72.91,57566.0,71.2983,71.3765,71.269,71.269,57566.0
2020-12-08 12:45:00,72.91,72.92,72.87,72.89,31799.0,71.269,71.2788,71.2299,71.2494,31799.0
2020-12-08 12:50:00,72.89,72.99,72.88,72.97,59840.0,71.2494,71.3472,71.2397,71.3276,59840.0
2020-12-08 12:55:00,72.97,73.0,72.94,72.95,45904.0,71.3276,71.357,71.2983,71.3081,45904.0
2020-12-08 13:00:00,72.96,73.02,72.92,73.01,65680.0,71.3179,71.3765,71.2788,71.3667,65680.0
2020-12-08 13:05:00,73.0,73.05,72.92,73.02,54242.0,71.357,71.4058,71.2788,71.3765,54242.0
2020-12-08 13:10:00,73.02,73.12,73.0,73.03,72558.0,71.3765,71.4743,71.357,71.3863,72558.0
2020-12-08 13:15:00,73.03,73.06,72.93,72.96,88497.0,71.3863,71.4156,71.2885,71.3179,88497.0
2020-12-08 13:20:00,72.96,73.0,72.88,72.98,67603.0,71.3179,71.357,71.2397,71.3374,67603.0
2020-12-08 13:25:00,72.98,73.1,72.97,73.06,120191.0,71.3374,71.4547,71.3276,71.4156,120191.0
2020-12-08 13:30:00,73.06,73.18,73.04,73.18,129447.0,71.4156,71.5329,71.3961,71.5329,129447.0
2020-12-08 13:35:00,73.17,73.19,73.14,73.17,48982.0,71.5231,71.5427,71.4938,71.5231,48982.0
2020-12-08 13:40:00,73.17,73.17,73.09,73.14,62721.0,71.5231,71.5231,71.4449,71.4938,62721.0
2020-12-08 13:45:00,73.14,73.25,73.13,73.21,69809.0,71.4938,71.6013,71.484,71.5622,69809.0
2020-12-08 13:50:00,73.2,73.4,73.17,73.38,111390.0,71.5525,71.748,71.5231,71.7284,111390.0
2020-12-08 13:55:00,73.38,73.49,73.33,73.46,141414.0,71.7284,71.8359,71.6795,71.8066,141414.0
2020-12-08 14:00:00,73.46,73.48,73.41,73.47,56449.0,71.8066,71.8262,71.7577,71.8164,56449.0
2020-12-08 14:05:00,73.48,73.55,73.46,73.53,99611.0,71.8262,71.8946,71.8066,71.875,99611.0
2020-12-08 14:10:00,73.53,73.53,73.29,73.38,155955.0,71.875,71.875,71.6404,71.7284,155955.0
2020-12-08 14:15:00,73.37,73.41,73.31,73.36,80124.0,71.7186,71.7577,71.66,71.7089,80124.0
2020-12-08 14:20:00,73.36,73.42,73.33,73.4,61195.0,71.7089,71.7675,71.6795,71.748,61195.0
2020-12-08 14:25:00,73.4,73.4,73.32,73.35,60730.0,71.748,71.748,71.6698,71.6991,60730.0
2020-12-08 14:30:00,73.35,73.36,73.29,73.31,50844.0,71.6991,71.7089,71.6404,71.66,50844.0
2020-12-08 14:35:00,73.31,73.32,73.19,73.23,52850.0,71.66,71.6698,71.5427,71.5818,52850.0
2020-12-08 14:40:00,73.23,73.23,73.16,73.2,51276.0,71.5818,71.5818,71.5134,71.5525,51276.0
2020-12-08 14:45:00,73.2,73.2,73.09,73.11,48783.0,71.5525,71.5525,71.4449,71.4645,48783.0
2020-12-08 14:50:00,73.1,73.12,73.05,73.09,69556.0,71.4547,71.4743,71.4058,71.4449,69556.0
2020-12-08 14:55:00,73.09,73.14,73.05,73.12,92883.0,71.4449,71.4938,71.4058,71.4743,92883.0
2020-12-08 15:00:00,73.13,73.2,73.11,73.16,57413.0,71.484,71.5525,71.4645,71.5134,57413.0
2020-12-08 15:05:00,73.15,73.19,73.1,73.13,76673.0,71.5036,71.5427,71.4547,71.484,76673.0
2020-12-08 15:10:00,73.14,73.15,73.03,73.09,80940.0,71.4938,71.5036,71.3863,71.4449,80940.0
2020-12-08 15:15:00,73.09,73.11,72.96,73.0,92290.0,71.4449,71.4645,71.3179,71.357,92290.0
2020-12-08 15:20:00,73.0,73.04,72.9,72.91,98839.0,71.357,71.3961,71.2592,71.269,98839.0
2020-12-08 15:25:00,72.91,72.96,72.89,72.89,108921.0,71.269,71.3179,71.2494,71.2494,108921.0
2020-12-08 15:30:00,72.9,73.0,72.88,72.97,96072.0,71.2592,71.357,71.2397,71.3276,96072.0
2020-12-08 15:35:00,72.97,73.01,72.9,72.99,97353.0,71.3276,71.3667,71.2592,71.3472,97353.0
2020-12-08 15:40:00,72.99,73.03,72.98,73.0,72628.0,71.3472,71.3863,71.3374,71.357,72628.0
2020-12-08 15:45:00,73.0,73.07,72.97,73.05,239480.0,71.357,71.4254,71.3276,71.4058,239480.0
2020-12-08 15:50:00,73.05,73.14,72.98,73.13,326635.0,71.4058,71.4938,71.3374,71.484,326635.0
2020-12-08 15:55:00,73.13,73.21,73.07,73.19,420588.0,71.484,71.5622,71.4254,71.5427,420588.0
2020-12-09 09:30:00,73.15,73.26,72.84,72.87,503139.0,71.5036,71.6111,71.2006,71.2299,503139.0
2020-12-09 09:35:00,72.86,73.32,72.84,73.29,244781.0,71.2201,71.6698,71.2006,71.6404,244781.0
2020-12-09 09:40:00,73.27,73.93,73.26,73.7,364881.0,71.6209,72.266,71.6111,72.0412,364881.0
2020-12-09 09:45:00,73.69,73.89,73.46,73.84,267849.0,72.0314,72.2269,71.8066,72.1781,267849.0
2020-12-09 09:50:00,73.84,73.97,73.63,73.94,279616.0,72.1781,72.3051,71.9728,72.2758,279616.0
2020-12-09 09:55:00,73.95,74.35,73.93,74.35,331401.0,72.2856,72.6766,72.266,72.6766,331401.0
2020-12-09 10:00:00,74.34,74.42,74.08,74.19,254736.0,72.6668,72.745,72.4126,72.5202,254736.0
2020-12-09 10:05:00,74.17,74.25,74.02,74.1,157479.0,72.5006,72.5788,72.354,72.4322,157479.0
2020-12-09 10:10:00,74.11,74.13,73.87,74.0,291343.0,72.442,72.4615,72.2074,72.3344,291343.0
2020-12-09 10:15:00,74.0,74.27,73.85,74.27,378763.0,72.3344,72.5984,72.1878,72.5984,378763.0
2020-12-09 10:20:00,74.26,74.39,74.18,74.38,220520.0,72.5886,72.7157,72.5104,72.7059,220520.0
2020-12-09 10:25:00,74.38,74.61,74.34,74.56,354566.0,72.7059,72.9307,72.6668,72.8818,354566.0
2020-12-09 10:30:00,74.57,74.57,74.31,74.41,154565.0,72.8916,72.8916,72.6375,72.7352,154565.0
2020-12-09 10:35:00,74.4,74.44,74.18,74.19,113910.0,72.7254,72.7645,72.5104,72.5202,113910.0
2020-12-09 10:40:00,74.17,74.19,74.03,74.05,155954.0,72.5006,72.5202,72.3638,72.3833,155954.0
2020-12-09 10:45:00,74.05,74.09,73.9,73.99,142592.0,72.3833,72.4224,72.2367,72.3247,142592.0
2020-12-09 10:50:00,74.0,74.04,73.81,73.88,134824.0,72.3344,72.3735,72.1487,72.2172,134824.0
2020-12-09 10:55:00,73.89,73.9,73.72,73.83,191583.0,72.2269,72.2367,72.0608,72.1683,191583.0
2020-12-09 11:00:00,73.83,73.88,73.57,73.57,112677.0,72.1683,72.2172,71.9141,71.9141,112677.0
2020-12-09 11:05:00,73.59,73.66,73.51,73.52,143553.0,71.9337,72.0021,71.8555,71.8653,143553.0
2020-12-09 11:10:00,73.51,73.55,73.44,73.47,182080.0,71.8555,71.8946,71.7871,71.8164,182080.0
2020-12-09 11:15:00,73.48,73.62,73.42,73.42,148062.0,71.8262,71.963,71.7675,71.7675,148062.0
2020-12-09 11:20:00,73.41,73.45,73.29,73.31,156669.0,71.7577,71.7968,71.6404,71.66,156669.0
2020-12-09 11:25:00,73.3,73.36,73.06,73.28,216012.0,71.6502,71.7089,71.4156,71.6307,216012.0
2020-12-09 11:30:00,73.27,73.28,73.15,73.18,80664.0,71.6209,71.6307,71.5036,71.5329,80664.0
2020-12-09 11:35:00,73.17,73.24,73.07,73.19,118033.0,71.5231,71.5916,71.4254,71.5427,118033.0
2020-12-09 11:40:00,73.19,73.21,73.08,73.09,110676.0,71.5427,71.5622,71.4352,71.4449,110676.0
2020-12-09 11:45:00,73.09,73.1,72.92,72.94,196207.0,71.4449,71.4547,71.2788,71.2983,196207.0
2020-12-09 11:50:00,72.95,73.0,72.9,72.91,178686.0,71.3081,71.357,71.2592,71.269,178686.0
2020-12-09 11:55:00,72.91,73.12,72.89,73.05,167122.0,71.269,71.4743,71.2494,71.4058,167122.0
2020-12-09 12:00:00,73.05,73.08,73.0,73.04,91591.0,71.4058,71.4352,71.357,71.3961,91591.0
2020-12-09 12:05:00,73.03,73.04,72.9,72.94,113856.0,71.3863,71.3961,71.2592,71.2983,113856.0
2020-12-09 12:10:00,72.95,72.95,72.73,72.81,137962.0,71.3081,71.3081,71.093,71.1712,137962.0
2020-12-09 12:15:00,72.8,72.81,72.53,72.56,177767.0,71.1615,71.1712,70.8975,70.9269,177767.0
2020-12-09 12:20:00,72.55,72.61,72.44,72.48,151687.0,70.9171,70.9757,70.8096,70.8487,151687.0
2020-12-09 12:25:00,72.48,72.6,72.48,72.5,124974.0,70.8487,70.966,70.8487,70.8682,124974.0
2020-12-09 12:30:00,72.49,72.5,72.32,72.4,197119.0,70.8584,70.8682,70.6923,70.7705,197119.0
2020-12-09 12:35:00,72.41,72.45,72.08,72.08,230211.0,70.7802,70.8193,70.4577,70.4577,230211.0
2020-12-09 12:40:00,72.09,72.18,71.94,71.95,266461.0,70.4674,70.5554,70.3208,70.3306,266461.0
2020-12-09 12:45:00,71.94,71.96,71.57,71.6,279139.0,70.3208,70.3404,69.9591,69.9885,279139.0
2020-12-09 12:50:00,71.6,71.87,71.53,71.87,210990.0,69.9885,70.2524,69.92,70.2524,210990.0
2020-12-09 12:55:00,71.86,71.97,71.82,71.9,155786.0,70.2426,70.3501,70.2035,70.2817,155786.0
2020-12-09 13:00:00,71.89,71.96,71.75,71.75,168026.0,70.2719,70.3404,70.1351,70.1351,168026.0
2020-12-09 13:05:00,71.75,72.17,71.69,72.15,310359.0,70.1351,70.5456,70.0764,70.5261,310359.0
2020-12-09 13:10:00,72.15,72.16,71.88,71.89,188013.0,70.5261,70.5359,70.2622,70.2719,188013.0
2020-12-09 13:15:00,71.91,72.03,71.86,71.91,109081.0,70.2915,70.4088,70.2426,70.2915,109081.0
2020-12-09 13:20:00,71.91,71.99,71.75,71.76,156123.0,70.2915,70.3697,70.1351,70.1449,156123.0
2020-12-09 13:25:00,71.76,71.8,71.56,71.6,190625.0,70.1449,70.184,69.9494,69.9885,190625.0
2020-12-09 13:30:00,71.6,71.63,71.37,71.38,197515.0,69.9885,70.0178,69.7636,69.7734,197515.0
2020-12-09 13:35:00,71.38,71.57,71.37,71.48,157893.0,69.7734,69.9591,69.7636,69.8712,157893.0
2020-12-09 13:40:00,71.47,71.5,71.16,71.31,221434.0,69.8614,69.8907,69.5584,69.705,221434.0
2020-12-09 13:45:00,71.33,71.37,71.23,71.26,152242.0,69.7245,69.7636,69.6268,69.6561,152242.0
2020-12-09 13:50:00,71.25,71.32,71.07,71.13,176148.0,69.6463,69.7148,69.4704,69.529,176148.0
2020-12-09 13:55:00,71.14,71.15,70.78,70.82,282783.0,69.5388,69.5486,69.1869,69.226,282783.0
2020-12-09 14:00:00,70.84,71.2,70.82,71.18,131656.0,69.2456,69.5975,69.226,69.5779,131656.0
2020-12-09 14:05:00,71.19,71.32,71.1,71.3,141386.0,69.5877,69.7148,69.4997,69.6952,141386.0
2020-12-09 14:10:00,71.28,71.44,71.24,71.38,106624.0,69.6757,69.8321,69.6366,69.7734,106624.0
2020-12-09 14:15:00,71.37,71.45,71.26,71.43,98805.0,69.7636,69.8418,69.6561,69.8223,98805.0
2020-12-09 14:20:00,71.43,71.56,71.37,71.54,115359.0,69.8223,69.9494,69.7636,69.9298,115359.0
2020-12-09 14:25:00,71.55,71.65,71.51,71.64,109198.0,69.9396,70.0373,69.9005,70.0276,109198.0
2020-12-09 14:30:00,71.65,71.65,71.52,71.59,120670.0,70.0373,70.0373,69.9103,69.9787,120670.0
2020-12-09 14:35:00,71.6,71.65,71.54,71.57,70884.0,69.9885,70.0373,69.9298,69.9591,70884.0
2020-12-09 14:40:00,71.59,71.63,71.34,71.36,92999.0,69.9787,70.0178,69.7343,69.7539,92999.0
2020-12-09 14:45:00,71.37,71.53,71.36,71.48,95168.0,69.7636,69.92,69.7539,69.8712,95168.0
2020-12-09 14:50:00,71.51,71.51,71.38,71.48,66141.0,69.9005,69.9005,69.7734,69.8712,66141.0
2020-12-09 14:55:00,71.47,71.7,71.46,71.64,90496.0,69.8614,70.0862,69.8516,70.0276,90496.0
2020-12-09 15:00:00,71.61,71.64,71.51,71.57,97462.0,69.9982,70.0276,69.9005,69.9591,97462.0
2020-12-09 15:05:00,71.58,71.72,71.55,71.63,107719.0,69.9689,70.1058,69.9396,70.0178,107719.0
2020-12-09 15:10:00,71.62,71.67,71.44,71.5,109503.0,70.008,70.0569,69.8321,69.8907,109503.0
2020-12-09 15:15:00,71.49,71.51,71.41,71.42,76936.0,69.8809,69.9005,69.8027,69.8125,76936.0
2020-12-09 15:20:00,71.42,71.45,71.25,71.26,117881.0,69.8125,69.8418,69.6463,69.6561,117881.0
2020-12-09 15:25:00,71.27,71.28,70.95,70.97,162724.0,69.6659,69.6757,69.3531,69.3726,162724.0
2020-12-09 15:30:00,70.98,71.06,70.94,70.98,162522.0,69.3824,69.4606,69.3433,69.3824,162522.0
2020-12-09 15:35:00,70.98,71.15,70.89,71.13,170897.0,69.3824,69.5486,69.2944,69.529,170897.0
2020-12-09 15:40:00,71.14,71.42,71.13,71.37,152013.0,69.5388,69.8125,69.529,69.7636,152013.0
2020-12-09 15:45:00,71.37,71.48,71.31,71.37,189485.0,69.7636,69.8712,69.705,69.7636,189485.0
2020-12-09 15:50:00,71.37,71.55,71.27,71.45,249067.0,69.7636,69.9396,69.6659,69.8418,249067.0
2020-12-09 15:55:00,71.46,71.53,71.35,71.35,418202.0,69.8516,69.92,69.7441,69.7441,418202.0
2020-12-10 09:30:00,70.14,70.67,69.67,70.05,1045158.0,68.5613,69.0794,68.1019,68.4734,1045158.0
2020-12-10 09:35:00,70.07,70.62,69.97,70.6,517708.0,68.4929,69.0305,68.3952,69.011,517708.0
2020-12-10 09:40:00,70.59,71.03,70.51,70.56,577548.0,69.0012,69.4313,68.923,68.9719,577548.0
2020-12-10 09:45:00,70.57,70.84,70.51,70.66,298582.0,68.9817,69.2456,68.923,69.0696,298582.0
2020-12-10 09:50:00,70.69,70.91,70.64,70.78,296947.0,69.0989,69.314,69.0501,69.1869,296947.0
2020-12-10 09:55:00,70.78,71.05,70.75,70.84,322435.0,69.1869,69.4508,69.1576,69.2456,322435.0
2020-12-10 10:00:00,70.82,70.95,70.68,70.71,199483.0,69.226,69.3531,69.0892,69.1185,199483.0
2020-12-10 10:05:00,70.72,71.02,70.61,70.98,256475.0,69.1283,69.4215,69.0207,69.3824,256475.0
2020-12-10 10:10:00,70.98,71.14,70.92,71.0,201490.0,69.3824,69.5388,69.3238,69.402,201490.0
2020-12-10 10:15:00,71.0,71.19,70.92,71.18,137740.0,69.402,69.5877,69.3238,69.5779,137740.0
2020-12-10 10:20:00,71.18,71.39,71.11,71.31,190301.0,69.5779,69.7832,69.5095,69.705,190301.0
2020-12-10 10:25:00,71.31,71.45,71.22,71.32,212716.0,69.705,69.8418,69.617,69.7148,212716.0
2020-12-10 10:30:00,71.33,71.37,71.07,71.09,207942.0,69.7245,69.7636,69.4704,69.4899,207942.0
2020-12-10 10:35:00,71.11,71.3,71.07,71.19,249094.0,69.5095,69.6952,69.4704,69.5877,249094.0
2020-12-10 10:40:00,71.2,71.43,71.19,71.31,142041.0,69.5975,69.8223,69.5877,69.705,142041.0
2020-12-10 10:45:00,71.3,71.39,71.12,71.19,126698.0,69.6952,69.7832,69.5193,69.5877,126698.0
2020-12-10 10:50:00,71.2,71.51,71.2,71.41,211633.0,69.5975,69.9005,69.5975,69.8027,211633.0
2020-12-10 10:55:00,71.4,71.5,71.26,71.47,143563.0,69.793,69.8907,69.6561,69.8614,143563.0
2020-12-10 11:00:00,71.47,71.55,71.39,71.53,104176.0,69.8614,69.9396,69.7832,69.92,104176.0
2020-12-10 11:05:00,71.54,71.65,71.48,71.48,169123.0,69.9298,70.0373,69.8712,69.8712,169123.0
2020-12-10 11:10:00,71.48,71.55,71.36,71.55,130215.0,69.8712,69.9396,69.7539,69.9396,130215.0
2020-12-10 11:15:00,71.55,71.62,71.45,71.54,82915.0,69.9396,70.008,69.8418,69.9298,82915.0
2020-12-10 11:20:00,71.54,71.66,71.51,71.62,68790.0,69.9298,70.0471,69.9005,70.008,68790.0
2020-12-10 11:25:00,71.61,71.71,71.55,71.69,86937.0,69.9982,70.096,69.9396,70.0764,86937.0
2020-12-10 11:30:00,71.67,71.79,71.65,71.72,93534.0,70.0569,70.1742,70.0373,70.1058,93534.0
2020-12-10 11:35:00,71.75,71.77,71.6,71.62,121439.0,70.1351,70.1546,69.9885,70.008,121439.0
2020-12-10 11:40:00,71.62,71.75,71.56,71.7,93527.0,70.008,70.1351,69.9494,70.0862,93527.0
2020-12-10 11:45:00,71.69,71.91,71.68,71.83,135969.0,70.0764,70.2915,70.0667,70.2133,135969.0
2020-12-10 11:50:00,71.83,71.84,71.44,71.48,183632.0,70.2133,70.2231,69.8321,69.8712,183632.0
2020-12-10 11:55:00,71.47,71.47,71.14,71.38,288317.0,69.8614,69.8614,69.5388,69.7734,288317.0
2020-12-10 12:00:00,71.38,71.61,71.33,71.55,110194.0,69.7734,69.9982,69.7245,69.9396,110194.0
2020-12-10 12:05:00,71.56,71.77,71.55,71.77,91660.0,69.9494,70.1546,69.9396,70.1546,91660.0
2020-12-10 12:10:00,71.77,71.82,71.69,71.74,67188.0,70.1546,70.2035,70.0764,70.1253,67188.0
2020-12-10 12:15:00,71.73,71.79,71.67,71.72,48248.0,70.1155,70.1742,70.0569,70.1058,48248.0
2020-12-10 12:20:00,71.72,71.82,71.58,71.81,84689.0,70.1058,70.2035,69.9689,70.1937,84689.0
2020-12-10 12:25:00,71.81,71.91,71.7,71.72,120656.0,70.1937,70.2915,70.0862,70.1058,120656.0
2020-12-10 12:30:00,71.72,71.9,71.7,71.81,64209.0,70.1058,70.2817,70.0862,70.1937,64209.0
2020-12-10 12:35:00,71.82,71.84,71.7,71.71,68744.0,70.2035,70.2231,70.0862,70.096,68744.0
2020-12-10 12:40:00,71.7,71.76,71.69,71.72,54940.0,70.0862,70.1449,70.0764,70.1058,54940.0
2020-12-10 12:45:00,71.72,71.78,71.51,71.54,65223.0,70.1058,70.1644,69.9005,69.9298,65223.0
2020-12-10 12:50:00,71.52,71.59,71.48,71.56,52710.0,69.9103,69.9787,69.8712,69.9494,52710.0
2020-12-10 12:55:00,71.55,71.64,71.53,71.63,49714.0,69.9396,70.0276,69.92,70.0178,49714.0
2020-12-10 13:00:00,71.63,71.81,71.6,71.78,54682.0,70.0178,70.1937,69.9885,70.1644,54682.0
2020-12-10 13:05:00,71.75,71.83,71.75,71.83,36617.0,70.1351,70.2133,70.1351,70.2133,36617.0
2020-12-10 13:10:00,71.82,71.9,71.79,71.87,63528.0,70.2035,70.2817,70.1742,70.2524,63528.0
2020-12-10 13:15:00,71.87,71.9,71.81,71.86,42240.0,70.2524,70.2817,70.1937,70.2426,42240.0
2020-12-10 13:20:00,71.85,71.88,71.81,71.88,37035.0,70.2328,70.2622,70.1937,70.2622,37035.0
2020-12-10 13:25:00,71.88,71.94,71.79,71.82,80739.0,70.2622,70.3208,70.1742,70.2035,80739.0
2020-12-10 13:30:00,71.82,71.89,71.79,71.85,69204.0,70.2035,70.2719,70.1742,70.2328,69204.0
2020-12-10 13:35:00,71.86,71.9,71.75,71.9,81131.0,70.2426,70.2817,70.1351,70.2817,81131.0
2020-12-10 13:40:00,71.89,71.89,71.81,71.88,49132.0,70.2719,70.2719,70.1937,70.2622,49132.0
2020-12-10 13:45:00,71.88,71.92,71.78,71.86,53522.0,70.2622,70.3013,70.1644,70.2426,53522.0
2020-12-10 13:50:00,71.86,71.92,71.81,71.86,24095.0,70.2426,70.3013,70.1937,70.2426,24095.0
2020-12-10 13:55:00,71.86,71.88,71.73,71.76,59845.0,70.2426,70.2622,70.1155,70.1449,59845.0
2020-12-10 14:00:00,71.77,71.82,71.69,71.73,65006.0,70.1546,70.2035,70.0764,70.1155,65006.0
2020-12-10 14:05:00,71.73,71.81,71.73,71.8,40507.0,70.1155,70.1937,70.1155,70.184,40507.0
2020-12-10 14:10:00,71.79,71.82,71.7,71.78,60501.0,70.1742,70.2035,70.0862,70.1644,60501.0
2020-12-10 14:15:00,71.77,71.78,71.65,71.66,56251.0,70.1546,70.1644,70.0373,70.0471,56251.0
2020-12-10 14:20:00,71.68,71.75,71.64,71.68,69483.0,70.0667,70.1351,70.0276,70.0667,69483.0
2020-12-10 14:25:00,71.68,71.77,71.66,71.68,57819.0,70.0667,70.1546,70.0471,70.0667,57819.0
2020-12-10 14:30:00,71.67,71.72,71.64,71.65,49214.0,70.0569,70.1058,70.0276,70.0373,49214.0
2020-12-10 14:35:00,71.65,71.74,71.64,71.66,79816.0,70.0373,70.1253,70.0276,70.0471,79816.0
2020-12-10 14:40:00,71.65,71.71,71.61,71.68,77405.0,70.0373,70.096,69.9982,70.0667,77405.0
2020-12-10 14:45:00,71.68,71.7,71.65,71.65,60108.0,70.0667,70.0862,70.0373,70.0373,60108.0
2020-12-10 14:50:00,71.66,71.75,71.65,71.73,70373.0,70.0471,70.1351,70.0373,70.1155,70373.0
2020-12-10 14:55:00,71.73,71.75,71.61,71.64,80635.0,70.1155,70.1351,69.9982,70.0276,80635.0
2020-12-10 15:00:00,71.65,71.75,71.65,71.67,95636.0,70.0373,70.1351,70.0373,70.0569,95636.0
2020-12-10 15:05:00,71.67,71.71,71.59,71.62,89762.0,70.0569,70.096,69.9787,70.008,89762.0
2020-12-10 15:10:00,71.62,71.64,71.58,71.6,76956.0,70.008,70.0276,69.9689,69.9885,76956.0
2020-12-10 15:15:00,71.61,71.64,71.59,71.6,77360.0,69.9982,70.0276,69.9787,69.9885,77360.0
2020-12-10 15:20:00,71.6,71.72,71.59,71.67,55307.0,69.9885,70.1058,69.9787,70.0569,55307.0
2020-12-10 15:25:00,71.66,71.71,71.63,71.64,61740.0,70.0471,70.096,70.0178,70.0276,61740.0
2020-12-10 15:30:00,71.64,71.73,71.64,71.67,71054.0,70.0276,70.1155,70.0276,70.0569,71054.0
2020-12-10 15:35:00,71.68,71.88,71.67,71.84,112886.0,70.0667,70.2622,70.0569,70.2231,112886.0
2020-12-10 15:40:00,71.84,71.95,71.84,71.87,130795.0,70.2231,70.3306,70.2231,70.2524,130795.0
2020-12-10 15:45:00,71.87,71.9,71.69,71.72,154007.0,70.2524,70.2817,70.0764,70.1058,154007.0
2020-12-10 15:50:00,71.72,71.77,71.5,71.56,419326.0,70.1058,70.1546,69.8907,69.9494,419326.0
2020-12-10 15:55:00,71.54,71.54,71.25,71.26,830947.0,69.9298,69.9298,69.6463,69.6561,830947.0
2020-12-11 09:30:00,70.44,70.95,70.29,70.54,360587.0,68.8546,69.3531,68.708,68.9523,360587.0
2020-12-11 09:35:00,70.5,70.78,70.41,70.71,326428.0,68.9132,69.1869,68.8253,69.1185,326428.0
2020-12-11 09:40:00,70.72,70.84,70.58,70.6,232676.0,69.1283,69.2456,68.9914,69.011,232676.0
2020-12-11 09:45:00,70.61,70.86,70.43,70.46,224632.0,69.0207,69.2651,68.8448,68.8741,224632.0
2020-12-11 09:50:00,70.45,70.78,70.31,70.76,173908.0,68.8644,69.1869,68.7275,69.1674,173908.0
2020-12-11 09:55:00,70.77,71.05,70.74,70.88,260386.0,69.1771,69.4508,69.1478,69.2847,260386.0
2020-12-11 10:00:00,70.87,71.09,70.85,70.89,191812.0,69.2749,69.4899,69.2553,69.2944,191812.0
2020-12-11 10:05:00,70.89,70.93,70.78,70.86,87645.0,69.2944,69.3335,69.1869,69.2651,87645.0
2020-12-11 10:10:00,70.85,71.2,70.85,71.17,160078.0,69.2553,69.5975,69.2553,69.5681,160078.0
2020-12-11 10:15:00,71.16,71.32,71.13,71.13,167209.0,69.5584,69.7148,69.529,69.529,167209.0
2020-12-11 10:20:00,71.14,71.14,70.93,70.94,109088.0,69.5388,69.5388,69.3335,69.3433,109088.0
2020-12-11 10:25:00,70.94,70.98,70.76,70.78,117044.0,69.3433,69.3824,69.1674,69.1869,117044.0
2020-12-11 10:30:00,70.78,70.79,70.48,70.6,214481.0,69.1869,69.1967,68.8937,69.011,214481.0
2020-12-11 10:35:00,70.61,70.73,70.5,70.5,124455.0,69.0207,69.138,68.9132,68.9132,124455.0
2020-12-11 10:40:00,70.5,70.53,70.39,70.44,96585.0,68.9132,68.9426,68.8057,68.8546,96585.0
2020-12-11 10:45:00,70.45,70.5,70.35,70.37,121621.0,68.8644,68.9132,68.7666,68.7862,121621.0
2020-12-11 10:50:00,70.36,70.41,70.21,70.24,170373.0,68.7764,68.8253,68.6298,68.6591,170373.0
2020-12-11 10:55:00,70.24,70.43,70.21,70.38,217415.0,68.6591,68.8448,68.6298,68.7959,217415.0
2020-12-11 11:00:00,70.39,70.47,70.17,70.27,227480.0,68.8057,68.8839,68.5907,68.6884,227480.0
2020-12-11 11:05:00,70.28,70.33,70.21,70.22,107894.0,68.6982,68.7471,68.6298,68.6395,107894.0
2020-12-11 11:10:00,70.23,70.23,70.11,70.16,161293.0,68.6493,68.6493,68.532,68.5809,161293.0
2020-12-11 11:15:00,70.16,70.27,70.09,70.22,103405.0,68.5809,68.6884,68.5125,68.6395,103405.0
2020-12-11 11:20:00,70.23,70.27,70.02,70.03,115287.0,68.6493,68.6884,68.444,68.4538,115287.0
2020-12-11 11:25:00,70.03,70.04,69.82,69.84,201356.0,68.4538,68.4636,68.2485,68.2681,201356.0
2020-12-11 11:30:00,69.84,69.85,69.66,69.66,244282.0,68.2681,68.2779,68.0921,68.0921,244282.0
2020-12-11 11:35:00,69.67,69.68,69.4,69.57,354676.0,68.1019,68.1117,67.838,68.0042,354676.0
2020-12-11 11:40:00,69.58,69.84,69.53,69.66,256707.0,68.0139,68.2681,67.9651,68.0921,256707.0
2020-12-11 11:45:00,69.66,69.83,69.58,69.82,170122.0,68.0921,68.2583,68.0139,68.2485,170122.0
2020-12-11 11:50:00,69.82,69.93,69.79,69.89,111632.0,68.2485,68.3561,68.2192,68.317,111632.0
2020-12-11 11:55:00,69.89,69.9,69.81,69.89,91683.0,68.317,68.3267,68.2388,68.317,91683.0
2020-12-11 12:00:00,69.89,70.07,69.87,69.98,121525.0,68.317,68.4929,68.2974,68.4049,121525.0
2020-12-11 12:05:00,69.97,70.02,69.92,69.98,60852.0,68.3952,68.444,68.3463,68.4049,60852.0
2020-12-11 12:10:00,69.98,70.01,69.68,69.68,141392.0,68.4049,68.4343,68.1117,68.1117,141392.0
2020-12-11 12:15:00,69.68,69.8,69.55,69.6,111109.0,68.1117,68.229,67.9846,68.0335,111109.0
2020-12-11 12:20:00,69.59,69.6,69.51,69.58,142807.0,68.0237,68.0335,67.9455,68.0139,142807.0
2020-12-11 12:25:00,69.58,69.69,69.53,69.69,144808.0,68.0139,68.1215,67.9651,68.1215,144808.0
2020-12-11 12:30:00,69.68,69.81,69.67,69.76,111148.0,68.1117,68.2388,68.1019,68.1899,111148.0
2020-12-11 12:35:00,69.75,69.83,69.71,69.74,142298.0,68.1801,68.2583,68.141,68.1703,142298.0
2020-12-11 12:40:00,69.74,69.87,69.72,69.87,74287.0,68.1703,68.2974,68.1508,68.2974,74287.0
2020-12-11 12:45:00,69.87,69.95,69.74,69.92,175249.0,68.2974,68.3756,68.1703,68.3463,175249.0
2020-12-11 12:50:00,69.92,70.01,69.85,69.98,116831.0,68.3463,68.4343,68.2779,68.4049,116831.0
2020-12-11 12:55:00,69.98,70.0,69.91,69.97,98125.0,68.4049,68.4245,68.3365,68.3952,98125.0
2020-12-11 13:00:00,69.98,70.13,69.97,70.11,99046.0,68.4049,68.5516,68.3952,68.532,99046.0
2020-12-11 13:05:00,70.1,70.11,69.99,70.03,81524.0,68.5222,68.532,68.4147,68.4538,81524.0
2020-12-11 13:10:00,70.02,70.2,70.02,70.14,69878.0,68.444,68.62,68.444,68.5613,69878.0
2020-12-11 13:15:00,70.13,70.18,70.03,70.05,73129.0,68.5516,68.6004,68.4538,68.4734,73129.0
2020-12-11 13:20:00,70.05,70.06,69.92,69.96,73529.0,68.4734,68.4831,68.3463,68.3854,73529.0
2020-12-11 13:25:00,69.97,70.04,69.92,70.04,87757.0,68.3952,68.4636,68.3463,68.4636,87757.0
2020-12-11 13:30:00,70.05,70.2,70.04,70.18,64948.0,68.4734,68.62,68.4636,68.6004,64948.0
2020-12-11 13:35:00,70.17,70.31,70.15,70.22,91661.0,68.5907,68.7275,68.5711,68.6395,91661.0
2020-12-11 13:40:00,70.23,70.34,70.21,70.22,103580.0,68.6493,68.7568,68.6298,68.6395,103580.0
2020-12-11 13:45:00,70.22,70.23,70.11,70.12,86076.0,68.6395,68.6493,68.532,68.5418,86076.0
2020-12-11 13:50:00,70.12,70.41,70.12,70.37,95773.0,68.5418,68.8253,68.5418,68.7862,95773.0
2020-12-11 13:55:00,70.37,70.43,70.22,70.28,53692.0,68.7862,68.8448,68.6395,68.6982,53692.0
2020-12-11 14:00:00,70.28,70.34,70.23,70.31,68827.0,68.6982,68.7568,68.6493,68.7275,68827.0
2020-12-11 14:05:00,70.32,70.46,70.29,70.45,74259.0,68.7373,68.8741,68.708,68.8644,74259.0
2020-12-11 14:10:00,70.46,70.47,70.33,70.33,77136.0,68.8741,68.8839,68.7471,68.7471,77136.0
2020-12-11 14:15:00,70.34,70.39,70.3,70.37,64008.0,68.7568,68.8057,68.7177,68.7862,64008.0
2020-12-11 14:20:00,70.36,70.43,70.31,70.37,70980.0,68.7764,68.8448,68.7275,68.7862,70980.0
2020-12-11 14:25:00,70.38,70.4,70.27,70.37,64590.0,68.7959,68.8155,68.6884,68.7862,64590.0
2020-12-11 14:30:00,70.37,70.51,70.35,70.49,80385.0,68.7862,68.923,68.7666,68.9035,80385.0
2020-12-11 14:35:00,70.5,70.51,70.45,70.5,79764.0,68.9132,68.923,68.8644,68.9132,79764.0
2020-12-11 14:40:00,70.5,70.56,70.42,70.52,81474.0,68.9132,68.9719,68.835,68.9328,81474.0
2020-12-11 14:45:00,70.52,70.58,70.46,70.48,75403.0,68.9328,68.9914,68.8741,68.8937,75403.0
2020-12-11 14:50:00,70.48,70.52,70.43,70.46,60423.0,68.8937,68.9328,68.8448,68.8741,60423.0
2020-12-11 14:55:00,70.45,70.48,70.41,70.45,89117.0,68.8644,68.8937,68.8253,68.8644,89117.0
2020-12-11 15:00:00,70.46,70.57,70.46,70.51,77184.0,68.8741,68.9817,68.8741,68.923,77184.0
2020-12-11 15:05:00,70.5,70.51,70.41,70.42,40283.0,68.9132,68.923,68.8253,68.835,40283.0
2020-12-11 15:10:00,70.42,70.45,70.38,70.45,50782.0,68.835,68.8644,68.7959,68.8644,50782.0
2020-12-11 15:15:00,70.45,70.64,70.45,70.63,79765.0,68.8644,69.0501,68.8644,69.0403,79765.0
2020-12-11 15:20:00,70.63,70.64,70.56,70.59,92910.0,69.0403,69.0501,68.9719,69.0012,92910.0
2020-12-11 15:25:00,70.59,70.61,70.52,70.52,36521.0,69.0012,69.0207,68.9328,68.9328,36521.0
2020-12-11 15:30:00,70.53,70.65,70.51,70.54,108271.0,68.9426,69.0598,68.923,68.9523,108271.0
2020-12-11 15:35:00,70.55,70.58,70.53,70.56,82273.0,68.9621,68.9914,68.9426,68.9719,82273.0
2020-12-11 15:40:00,70.57,70.61,70.48,70.5,178182.0,68.9817,69.0207,68.8937,68.9132,178182.0
2020-12-11 15:45:00,70.49,70.52,70.37,70.44,270970.0,68.9035,68.9328,68.7862,68.8546,270970.0
2020-12-11 15:50:00,70.43,70.5,70.41,70.48,207573.0,68.8448,68.9132,68.8253,68.8937,207573.0
2020-12-11 15:55:00,70.48,70.54,70.43,70.53,439521.0,68.8937,68.9523,68.8448,68.9426,439521.0
2020-12-14 09:30:00,71.4,71.81,71.18,71.37,606172.0,69.793,70.1937,69.5779,69.7636,606172.0
2020-12-14 09:35:00,71.4,71.97,71.39,71.89,370902.0,69.793,70.3501,69.7832,70.2719,370902.0
2020-12-14 09:40:00,71.88,72.0,71.78,71.78,247479.0,70.2622,70.3795,70.1644,70.1644,247479.0
2020-12-14 09:45:00,71.78,71.81,71.55,71.78,270261.0,70.1644,70.1937,69.9396,70.1644,270261.0
2020-12-14 09:50:00,71.78,71.86,71.42,71.56,229375.0,70.1644,70.2426,69.8125,69.9494,229375.0
2020-12-14 09:55:00,71.55,71.91,71.49,71.88,195579.0,69.9396,70.2915,69.8809,70.2622,195579.0
2020-12-14 10:00:00,71.89,72.07,71.78,71.93,222257.0,70.2719,70.4479,70.1644,70.311,222257.0
2020-12-14 10:05:00,71.92,72.2,71.91,72.12,230869.0,70.3013,70.575,70.2915,70.4968,230869.0
2020-12-14 10:10:00,72.12,72.13,71.76,71.8,193708.0,70.4968,70.5065,70.1449,70.184,193708.0
2020-12-14 10:15:00,71.81,71.86,71.68,71.7,177740.0,70.1937,70.2426,70.0667,70.0862,177740.0
2020-12-14 10:20:00,71.69,71.81,71.61,71.71,132626.0,70.0764,70.1937,69.9982,70.096,132626.0
2020-12-14 10:25:00,71.72,71.82,71.66,71.81,124258.0,70.1058,70.2035,70.0471,70.1937,124258.0
2020-12-14 10:30:00,71.81,71.81,71.51,71.53,156165.0,70.1937,70.1937,69.9005,69.92,156165.0
2020-12-14 10:35:00,71.53,71.64,71.46,71.61,124364.0,69.92,70.0276,69.8516,69.9982,124364.0
2020-12-14 10:40:00,71.64,71.75,71.59,71.68,90096.0,70.0276,70.1351,69.9787,70.0667,90096.0
2020-12-14 10:45:00,71.68,71.71,71.36,71.44,91888.0,70.0667,70.096,69.7539,69.8321,91888.0
2020-12-14 10:50:00,71.43,71.44,71.33,71.39,89821.0,69.8223,69.8321,69.7245,69.7832,89821.0
2020-12-14 10:55:00,71.38,71.39,71.08,71.11,97544.0,69.7734,69.7832,69.4802,69.5095,97544.0
2020-12-14 11:00:00,71.1,71.17,71.06,71.17,126391.0,69.4997,69.5681,69.4606,69.5681,126391.0
2020-12-14 11:05:00,71.18,71.33,71.14,71.27,104351.0,69.5779,69.7245,69.5388,69.6659,104351.0
2020-12-14 11:10:00,71.27,71.54,71.27,71.51,114873.0,69.6659,69.9298,69.6659,69.9005,114873.0
2020-12-14 11:15:00,71.51,71.72,71.5,71.62,66553.0,69.9005,70.1058,69.8907,70.008,66553.0
2020-12-14 11:20:00,71.63,71.7,71.5,71.67,82995.0,70.0178,70.0862,69.8907,70.0569,82995.0
2020-12-14 11:25:00,71.67,71.7,71.38,71.4,107549.0,70.0569,70.0862,69.7734,69.793,107549.0
2020-12-14 11:30:00,71.39,71.46,71.29,71.38,147290.0,69.7832,69.8516,69.6854,69.7734,147290.0
2020-12-14 11:35:00,71.39,71.56,71.3,71.33,63676.0,69.7832,69.9494,69.6952,69.7245,63676.0
2020-12-14 11:40:00,71.32,71.43,71.3,71.3,42934.0,69.7148,69.8223,69.6952,69.6952,42934.0
2020-12-14 11:45:00,71.33,71.51,71.28,71.47,66729.0,69.7245,69.9005,69.6757,69.8614,66729.0
2020-12-14 11:50:00,71.48,71.55,71.43,71.52,52658.0,69.8712,69.9396,69.8223,69.9103,52658.0
2020-12-14 11:55:00,71.52,71.53,71.45,71.52,34662.0,69.9103,69.92,69.8418,69.9103,34662.0
2020-12-14 12:00:00,71.54,71.56,71.42,71.54,80740.0,69.9298,69.9494,69.8125,69.9298,80740.0
2020-12-14 12:05:00,71.53,71.55,71.42,71.47,50150.0,69.92,69.9396,69.8125,69.8614,50150.0
2020-12-14 12:10:00,71.48,71.5,71.44,71.46,31177.0,69.8712,69.8907,69.8321,69.8516,31177.0
2020-12-14 12:15:00,71.45,71.45,71.3,71.31,59822.0,69.8418,69.8418,69.6952,69.705,59822.0
2020-12-14 12:20:00,71.32,71.4,71.31,71.34,34813.0,69.7148,69.793,69.705,69.7343,34813.0
2020-12-14 12:25:00,71.33,71.38,71.24,71.33,109232.0,69.7245,69.7734,69.6366,69.7245,109232.0
2020-12-14 12:30:00,71.34,71.34,71.22,71.31,38009.0,69.7343,69.7343,69.617,69.705,38009.0
2020-12-14 12:35:00,71.32,71.41,71.28,71.32,88007.0,69.7148,69.8027,69.6757,69.7148,88007.0
2020-12-14 12:40:00,71.33,71.37,71.21,71.37,105131.0,69.7245,69.7636,69.6072,69.7636,105131.0
2020-12-14 12:45:00,71.35,71.36,71.29,71.33,52870.0,69.7441,69.7539,69.6854,69.7245,52870.0
2020-12-14 12:50:00,71.34,71.41,71.32,71.37,55306.0,69.7343,69.8027,69.7148,69.7636,55306.0
2020-12-14 12:55:00,71.36,71.37,71.26,71.31,92944.0,69.7539,69.7636,69.6561,69.705,92944.0
2020-12-14 13:00:00,71.31,71.4,71.28,71.3,52262.0,69.705,69.793,69.6757,69.6952,52262.0
2020-12-14 13:05:00,71.3,71.32,71.06,71.09,76017.0,69.6952,69.7148,69.4606,69.4899,76017.0
2020-12-14 13:10:00,71.08,71.18,71.03,71.16,75177.0,69.4802,69.5779,69.4313,69.5584,75177.0
2020-12-14 13:15:00,71.16,71.22,71.14,71.21,47039.0,69.5584,69.617,69.5388,69.6072,47039.0
2020-12-14 13:20:00,71.21,71.24,71.11,71.13,105202.0,69.6072,69.6366,69.5095,69.529,105202.0
2020-12-14 13:25:00,71.13,71.21,71.06,71.07,70305.0,69.529,69.6072,69.4606,69.4704,70305.0
2020-12-14 13:30:00,71.08,71.38,71.08,71.37,70460.0,69.4802,69.7734,69.4802,69.7636,70460.0
2020-12-14 13:35:00,71.37,71.44,71.33,71.42,81006.0,69.7636,69.8321,69.7245,69.8125,81006.0
2020-12-14 13:40:00,71.43,71.49,71.36,71.39,231011.0,69.8223,69.8809,69.7539,69.7832,231011.0
2020-12-14 13:45:00,71.38,71.41,71.31,71.35,130470.0,69.7734,69.8027,69.705,69.7441,130470.0
2020-12-14 13:50:00,71.36,71.49,71.35,71.48,85961.0,69.7539,69.8809,69.7441,69.8712,85961.0
2020-12-14 13:55:00,71.48,71.48,71.41,71.45,70716.0,69.8712,69.8712,69.8027,69.8418,70716.0
2020-12-14 14:00:00,71.45,71.62,71.45,71.58,116576.0,69.8418,70.008,69.8418,69.9689,116576.0
2020-12-14 14:05:00,71.58,71.69,71.57,71.68,88887.0,69.9689,70.0764,69.9591,70.0667,88887.0
2020-12-14 14:10:00,71.68,71.71,71.58,71.63,79295.0,70.0667,70.096,69.9689,70.0178,79295.0
2020-12-14 14:15:00,71.65,71.73,71.53,71.73,63222.0,70.0373,70.1155,69.92,70.1155,63222.0
2020-12-14 14:20:00,71.73,71.73,71.55,71.59,66372.0,70.1155,70.1155,69.9396,69.9787,66372.0
2020-12-14 14:25:00,71.59,71.63,71.55,71.61,88773.0,69.9787,70.0178,69.9396,69.9982,88773.0
2020-12-14 14:30:00,71.6,71.61,71.36,71.39,85168.0,69.9885,69.9982,69.7539,69.7832,85168.0
2020-12-14 14:35:00,71.4,71.44,71.29,71.35,59980.0,69.793,69.8321,69.6854,69.7441,59980.0
2020-12-14 14:40:00,71.36,71.42,71.31,71.41,81915.0,69.7539,69.8125,69.705,69.8027,81915.0
2020-12-14 14:45:00,71.41,71.51,71.38,71.5,75046.0,69.8027,69.9005,69.7734,69.8907,75046.0
2020-12-14 14:50:00,71.51,71.61,71.47,71.59,83829.0,69.9005,69.9982,69.8614,69.9787,83829.0
2020-12-14 14:55:00,71.59,71.65,71.57,71.6,53348.0,69.9787,70.0373,69.9591,69.9885,53348.0
2020-12-14 15:00:00,71.6,71.62,71.49,71.54,57745.0,69.9885,70.008,69.8809,69.9298,57745.0
2020-12-14 15:05:00,71.55,71.56,71.47,71.51,72033.0,69.9396,69.9494,69.8614,69.9005,72033.0
2020-12-14 15:10:00,71.51,71.67,71.51,71.64,90018.0,69.9005,70.0569,69.9005,70.0276,90018.0
2020-12-14 15:15:00,71.63,71.7,71.62,71.64,58469.0,70.0178,70.0862,70.008,70.0276,58469.0
2020-12-14 15:20:00,71.65,71.75,71.65,71.7,98413.0,70.0373,70.1351,70.0373,70.0862,98413.0
2020-12-14 15:25:00,71.71,71.8,71.7,71.73,131785.0,70.096,70.184,70.0862,70.1155,131785.0
2020-12-14 15:30:00,71.73,71.76,71.42,71.49,137783.0,70.1155,70.1449,69.8125,69.8809,137783.0
2020-12-14 15:35:00,71.49,71.64,71.48,71.59,167861.0,69.8809,70.0276,69.8712,69.9787,167861.0
2020-12-14 15:40:00,71.58,71.6,71.52,71.53,87148.0,69.9689,69.9885,69.9103,69.92,87148.0
2020-12-14 15:45:00,71.53,71.76,71.51,71.75,168738.0,69.92,70.1449,69.9005,70.1351,168738.0
2020-12-14 15:50:00,71.75,71.94,71.55,71.86,353519.0,70.1351,70.3208,69.9396,70.2426,353519.0
2020-12-14 15:55:00,71.86,71.87,71.47,71.52,438275.0,70.2426,70.2524,69.8614,69.9103,438275.0
2020-12-15 09:30:00,72.69,73.0,72.54,72.86,570110.0,71.0539,71.357,70.9073,71.2201,570110.0
2020-12-15 09:35:00,72.88,73.19,72.83,73.06,408224.0,71.2397,71.5427,71.1908,71.4156,408224.0
2020-12-15 09:40:00,73.06,73.06,72.78,72.8,177948.0,71.4156,71.4156,71.1419,71.1615,177948.0
2020-12-15 09:45:00,72.79,72.84,72.57,72.65,175595.0,71.1517,71.2006,70.9366,71.0148,175595.0
2020-12-15 09:50:00,72.66,72.71,72.41,72.41,172111.0,71.0246,71.0735,70.7802,70.7802,172111.0
2020-12-15 09:55:00,72.41,72.65,72.33,72.6,280959.0,70.7802,71.0148,70.702,70.966,280959.0
2020-12-15 10:00:00,72.61,72.9,72.46,72.85,238169.0,70.9757,71.2592,70.8291,71.2103,238169.0
2020-12-15 10:05:00,72.87,73.08,72.87,72.95,278118.0,71.2299,71.4352,71.2299,71.3081,278118.0
2020-12-15 10:10:00,72.95,73.09,72.82,73.0,204709.0,71.3081,71.4449,71.181,71.357,204709.0
2020-12-15 10:15:00,72.99,73.37,72.88,73.28,259960.0,71.3472,71.7186,71.2397,71.6307,259960.0
2020-12-15 10:20:00,73.28,73.32,73.05,73.12,172422.0,71.6307,71.6698,71.4058,71.4743,172422.0
2020-12-15 10:25:00,73.12,73.13,72.76,72.93,140635.0,71.4743,71.484,71.1224,71.2885,140635.0
2020-12-15 10:30:00,72.95,73.16,72.94,72.98,138736.0,71.3081,71.5134,71.2983,71.3374,138736.0
2020-12-15 10:35:00,73.0,73.0,72.7,72.74,99933.0,71.357,71.357,71.0637,71.1028,99933.0
2020-12-15 10:40:00,72.74,72.8,72.6,72.78,69234.0,71.1028,71.1615,70.966,71.1419,69234.0
2020-12-15 10:45:00,72.8,73.05,72.8,73.04,123572.0,71.1615,71.4058,71.1615,71.3961,123572.0
2020-12-15 10:50:00,73.04,73.23,72.92,73.23,125909.0,71.3961,71.5818,71.2788,71.5818,125909.0
2020-12-15 10:55:00,73.21,73.28,73.06,73.1,138768.0,71.5622,71.6307,71.4156,71.4547,138768.0
2020-12-15 11:00:00,73.1,73.19,72.99,73.02,95449.0,71.4547,71.5427,71.3472,71.3765,95449.0
2020-12-15 11:05:00,73.01,73.01,72.76,72.92,148300.0,71.3667,71.3667,71.1224,71.2788,148300.0
2020-12-15 11:10:00,72.89,73.08,72.84,73.07,122516.0,71.2494,71.4352,71.2006,71.4254,122516.0
2020-12-15 11:15:00,73.05,73.05,72.82,72.86,86758.0,71.4058,71.4058,71.181,71.2201,86758.0
2020-12-15 11:20:00,72.85,72.89,72.7,72.73,54554.0,71.2103,71.2494,71.0637,71.093,54554.0
2020-12-15 11:25:00,72.75,72.76,72.6,72.69,73345.0,71.1126,71.1224,70.966,71.0539,73345.0
2020-12-15 11:30:00,72.69,72.79,72.64,72.78,54132.0,71.0539,71.1517,71.0051,71.1419,54132.0
2020-12-15 11:35:00,72.76,72.79,72.65,72.73,53827.0,71.1224,71.1517,71.0148,71.093,53827.0
2020-12-15 11:40:00,72.73,72.78,72.53,72.54,66597.0,71.093,71.1419,70.8975,70.9073,66597.0
2020-12-15 11:45:00,72.53,72.53,72.37,72.45,100810.0,70.8975,70.8975,70.7411,70.8193,100810.0
2020-12-15 11:50:00,72.48,72.5,72.37,72.38,71875.0,70.8487,70.8682,70.7411,70.7509,71875.0
2020-12-15 11:55:00,72.38,72.45,72.34,72.41,71147.0,70.7509,70.8193,70.7118,70.7802,71147.0
2020-12-15 12:00:00,72.41,72.6,72.4,72.59,60753.0,70.7802,70.966,70.7705,70.9562,60753.0
2020-12-15 12:05:00,72.61,72.69,72.55,72.69,120968.0,70.9757,71.0539,70.9171,71.0539,120968.0
2020-12-15 12:10:00,72.69,72.71,72.61,72.68,58951.0,71.0539,71.0735,70.9757,71.0442,58951.0
2020-12-15 12:15:00,72.68,72.71,72.64,72.68,46829.0,71.0442,71.0735,71.0051,71.0442,46829.0
2020-12-15 12:20:00,72.68,72.69,72.62,72.64,55979.0,71.0442,71.0539,70.9855,71.0051,55979.0
2020-12-15 12:25:00,72.63,72.72,72.58,72.69,54865.0,70.9953,71.0833,70.9464,71.0539,54865.0
2020-12-15 12:30:00,72.7,72.81,72.69,72.74,61263.0,71.0637,71.1712,71.0539,71.1028,61263.0
2020-12-15 12:35:00,72.73,72.83,72.72,72.79,36947.0,71.093,71.1908,71.0833,71.1517,36947.0
2020-12-15 12:40:00,72.79,72.81,72.74,72.76,49690.0,71.1517,71.1712,71.1028,71.1224,49690.0
2020-12-15 12:45:00,72.76,72.76,72.65,72.67,53699.0,71.1224,71.1224,71.0148,71.0344,53699.0
2020-12-15 12:50:00,72.67,72.74,72.62,72.73,31719.0,71.0344,71.1028,70.9855,71.093,31719.0
2020-12-15 12:55:00,72.73,72.83,72.68,72.82,44973.0,71.093,71.1908,71.0442,71.181,44973.0
2020-12-15 13:00:00,72.84,72.86,72.76,72.78,57650.0,71.2006,71.2201,71.1224,71.1419,57650.0
2020-12-15 13:05:00,72.78,72.96,72.76,72.96,60114.0,71.1419,71.3179,71.1224,71.3179,60114.0
2020-12-15 13:10:00,72.96,72.96,72.86,72.92,43287.0,71.3179,71.3179,71.2201,71.2788,43287.0
2020-12-15 13:15:00,72.91,72.93,72.83,72.91,51004.0,71.269,71.2885,71.1908,71.269,51004.0
2020-12-15 13:20:00,72.9,72.91,72.81,72.85,36031.0,71.2592,71.269,71.1712,71.2103,36031.0
2020-12-15 13:25:00,72.86,72.91,72.8,72.83,62932.0,71.2201,71.269,71.1615,71.1908,62932.0
2020-12-15 13:30:00,72.82,72.95,72.82,72.94,58456.0,71.181,71.3081,71.181,71.2983,58456.0
2020-12-15 13:35:00,72.94,73.04,72.93,72.95,81186.0,71.2983,71.3961,71.2885,71.3081,81186.0
2020-12-15 13:40:00,72.96,72.99,72.91,72.94,23440.0,71.3179,71.3472,71.269,71.2983,23440.0
2020-12-15 13:45:00,72.95,73.06,72.93,73.04,42209.0,71.3081,71.4156,71.2885,71.3961,42209.0
2020-12-15 13:50:00,73.05,73.11,73.01,73.02,62945.0,71.4058,71.4645,71.3667,71.3765,62945.0
2020-12-15 13:55:00,73.02,73.05,72.92,72.95,58742.0,71.3765,71.4058,71.2788,71.3081,58742.0
2020-12-15 14:00:00,72.94,72.96,72.81,72.96,89074.0,71.2983,71.3179,71.1712,71.3179,89074.0
2020-12-15 14:05:00,72.96,73.03,72.83,72.86,85171.0,71.3179,71.3863,71.1908,71.2201,85171.0
2020-12-15 14:10:00,72.87,72.99,72.82,72.97,76113.0,71.2299,71.3472,71.181,71.3276,76113.0
2020-12-15 14:15:00,72.98,73.07,72.93,73.06,99164.0,71.3374,71.4254,71.2885,71.4156,99164.0
2020-12-15 14:20:00,73.09,73.14,73.06,73.12,118358.0,71.4449,71.4938,71.4156,71.4743,118358.0
2020-12-15 14:25:00,73.11,73.19,73.09,73.11,65735.0,71.4645,71.5427,71.4449,71.4645,65735.0
2020-12-15 14:30:00,73.12,73.17,73.1,73.15,63993.0,71.4743,71.5231,71.4547,71.5036,63993.0
2020-12-15 14:35:00,73.15,73.24,73.13,73.22,72474.0,71.5036,71.5916,71.484,71.572,72474.0
2020-12-15 14:40:00,73.22,73.29,73.17,73.29,102561.0,71.572,71.6404,71.5231,71.6404,102561.0
2020-12-15 14:45:00,73.28,73.29,73.16,73.19,79502.0,71.6307,71.6404,71.5134,71.5427,79502.0
2020-12-15 14:50:00,73.18,73.18,73.06,73.14,76997.0,71.5329,71.5329,71.4156,71.4938,76997.0
2020-12-15 14:55:00,73.14,73.25,73.11,73.25,60438.0,71.4938,71.6013,71.4645,71.6013,60438.0
2020-12-15 15:00:00,73.25,73.3,73.2,73.22,126318.0,71.6013,71.6502,71.5525,71.572,126318.0
2020-12-15 15:05:00,73.22,73.26,73.16,73.2,70898.0,71.572,71.6111,71.5134,71.5525,70898.0
2020-12-15 15:10:00,73.21,73.24,73.17,73.2,45734.0,71.5622,71.5916,71.5231,71.5525,45734.0
2020-12-15 15:15:00,73.2,73.24,73.1,73.1,84613.0,71.5525,71.5916,71.4547,71.4547,84613.0
2020-12-15 15:20:00,73.1,73.14,73.08,73.1,195489.0,71.4547,71.4938,71.4352,71.4547,195489.0
2020-12-15 15:25:00,73.11,73.13,72.99,73.01,85586.0,71.4645,71.484,71.3472,71.3667,85586.0
2020-12-15 15:30:00,73.0,73.03,72.92,72.95,162058.0,71.357,71.3863,71.2788,71.3081,162058.0
2020-12-15 15:35:00,72.95,73.01,72.93,73.01,121177.0,71.3081,71.3667,71.2885,71.3667,121177.0
2020-12-15 15:40:00,73.01,73.06,72.92,73.02,134204.0,71.3667,71.4156,71.2788,71.3765,134204.0
2020-12-15 15:45:00,73.03,73.11,72.91,73.04,102412.0,71.3863,71.4645,71.269,71.3961,102412.0
2020-12-15 15:50:00,73.04,73.08,73.01,73.06,232160.0,71.3961,71.4352,71.3667,71.4156,232160.0
2020-12-15 15:55:00,73.05,73.17,73.0,73.16,469941.0,71.4058,71.5231,71.357,71.5134,469941.0
2020-12-16 09:30:00,74.15,74.33,73.7,74.33,851611.0,72.4811,72.657,72.0412,72.657,851611.0
2020-12-16 09:35:00,74.31,74.35,73.74,73.84,411990.0,72.6375,72.6766,72.0803,72.1781,411990.0
2020-12-16 09:40:00,73.84,73.84,73.58,73.67,390290.0,72.1781,72.1781,71.9239,72.0119,390290.0
2020-12-16 09:45:00,73.67,73.69,73.27,73.54,337634.0,72.0119,72.0314,71.6209,71.8848,337634.0
2020-12-16 09:50:00,73.56,73.63,73.29,73.3,211880.0,71.9044,71.9728,71.6404,71.6502,211880.0
2020-12-16 09:55:00,73.29,73.52,73.25,73.5,205021.0,71.6404,71.8653,71.6013,71.8457,205021.0
2020-12-16 10:00:00,73.51,73.65,73.44,73.56,159138.0,71.8555,71.9923,71.7871,71.9044,159138.0
2020-12-16 10:05:00,73.57,73.58,73.37,73.37,142409.0,71.9141,71.9239,71.7186,71.7186,142409.0
2020-12-16 10:10:00,73.39,73.41,73.07,73.19,181494.0,71.7382,71.7577,71.4254,71.5427,181494.0
2020-12-16 10:15:00,73.2,73.23,73.07,73.1,112902.0,71.5525,71.5818,71.4254,71.4547,112902.0
2020-12-16 10:20:00,73.11,73.25,72.95,73.04,187561.0,71.4645,71.6013,71.3081,71.3961,187561.0
2020-12-16 10:25:00,73.05,73.15,72.99,72.99,92853.0,71.4058,71.5036,71.3472,71.3472,92853.0
2020-12-16 10:30:00,73.01,73.09,72.92,73.07,156410.0,71.3667,71.4449,71.2788,71.4254,156410.0
2020-12-16 10:35:00,73.06,73.17,72.93,72.94,161891.0,71.4156,71.5231,71.2885,71.2983,161891.0
2020-12-16 10:40:00,72.94,73.11,72.9,72.92,200905.0,71.2983,71.4645,71.2592,71.2788,200905.0
2020-12-16 10:45:00,72.92,72.93,72.74,72.88,224874.0,71.2788,71.2885,71.1028,71.2397,224874.0
2020-12-16 10:50:00,72.88,72.93,72.79,72.91,100924.0,71.2397,71.2885,71.1517,71.269,100924.0
2020-12-16 10:55:00,72.92,73.01,72.74,72.8,189949.0,71.2788,71.3667,71.1028,71.1615,189949.0
2020-12-16 11:00:00,72.8,72.9,72.64,72.67,239694.0,71.1615,71.2592,71.0051,71.0344,239694.0
2020-12-16 11:05:00,72.66,72.79,72.62,72.73,142464.0,71.0246,71.1517,70.9855,71.093,142464.0
2020-12-16 11:10:00,72.72,73.03,72.71,73.03,222102.0,71.0833,71.3863,71.0735,71.3863,222102.0
2020-12-16 11:15:00,73.01,73.08,72.95,73.06,142396.0,71.3667,71.4352,71.3081,71.4156,142396.0
2020-12-16 11:20:00,73.06,73.26,73.02,73.22,144980.0,71.4156,71.6111,71.3765,71.572,144980.0
2020-12-16 11:25:00,73.21,73.54,73.21,73.5,233103.0,71.5622,71.8848,71.5622,71.8457,233103.0
2020-12-16 11:30:00,73.5,73.58,73.48,73.51,109029.0,71.8457,71.9239,71.8262,71.8555,109029.0
2020-12-16 11:35:00,73.51,73.58,73.39,73.41,150541.0,71.8555,71.9239,71.7382,71.7577,150541.0
2020-12-16 11:40:00,73.43,73.54,73.39,73.49,113883.0,71.7773,71.8848,71.7382,71.8359,113883.0
2020-12-16 11:45:00,73.48,73.73,73.48,73.55,221913.0,71.8262,72.0705,71.8262,71.8946,221913.0
2020-12-16 11:50:00,73.56,73.57,73.43,73.51,112605.0,71.9044,71.9141,71.7773,71.8555,112605.0
2020-12-16 11:55:00,73.52,73.53,73.39,73.4,50537.0,71.8653,71.875,71.7382,71.748,50537.0
2020-12-16 12:00:00,73.4,73.47,73.3,73.31,42665.0,71.748,71.8164,71.6502,71.66,42665.0
2020-12-16 12:05:00,73.32,73.4,73.27,73.38,51719.0,71.6698,71.748,71.6209,71.7284,51719.0
2020-12-16 12:10:00,73.38,73.4,73.32,73.35,32559.0,71.7284,71.748,71.6698,71.6991,32559.0
2020-12-16 12:15:00,73.35,73.38,73.26,73.32,47868.0,71.6991,71.7284,71.6111,71.6698,47868.0
2020-12-16 12:20:00,73.31,73.31,73.14,73.17,40289.0,71.66,71.66,71.4938,71.5231,40289.0
2020-12-16 12:25:00,73.17,73.23,73.14,73.2,36520.0,71.5231,71.5818,71.4938,71.5525,36520.0
2020-12-16 12:30:00,73.2,73.22,73.12,73.17,58305.0,71.5525,71.572,71.4743,71.5231,58305.0
2020-12-16 12:35:00,73.17,73.22,73.12,73.12,32953.0,71.5231,71.572,71.4743,71.4743,32953.0
2020-12-16 12:40:00,73.12,73.13,73.06,73.12,39039.0,71.4743,71.484,71.4156,71.4743,39039.0
2020-12-16 12:45:00,73.1,73.11,72.93,72.95,86767.0,71.4547,71.4645,71.2885,71.3081,86767.0
2020-12-16 12:50:00,72.95,72.99,72.87,72.98,49808.0,71.3081,71.3472,71.2299,71.3374,49808.0
2020-12-16 12:55:00,72.98,73.04,72.93,72.99,134548.0,71.3374,71.3961,71.2885,71.3472,134548.0
2020-12-16 13:00:00,72.99,73.03,72.87,72.97,37104.0,71.3472,71.3863,71.2299,71.3276,37104.0
2020-12-16 13:05:00,72.97,72.98,72.85,72.85,36448.0,71.3276,71.3374,71.2103,71.2103,36448.0
2020-12-16 13:10:00,72.85,72.97,72.84,72.93,38317.0,71.2103,71.3276,71.2006,71.2885,38317.0
2020-12-16 13:15:00,72.93,73.01,72.92,72.95,45405.0,71.2885,71.3667,71.2788,71.3081,45405.0
2020-12-16 13:20:00,72.95,72.99,72.84,72.84,39249.0,71.3081,71.3472,71.2006,71.2006,39249.0
2020-12-16 13:25:00,72.85,72.88,72.78,72.83,70647.0,71.2103,71.2397,71.1419,71.1908,70647.0
2020-12-16 13:30:00,72.83,72.92,72.8,72.89,37699.0,71.1908,71.2788,71.1615,71.2494,37699.0
2020-12-16 13:35:00,72.88,73.04,72.85,73.01,74564.0,71.2397,71.3961,71.2103,71.3667,74564.0
2020-12-16 13:40:00,73.0,73.02,72.91,72.92,40709.0,71.357,71.3765,71.269,71.2788,40709.0
2020-12-16 13:45:00,72.93,73.04,72.88,72.96,58244.0,71.2885,71.3961,71.2397,71.3179,58244.0
2020-12-16 13:50:00,72.97,73.02,72.95,72.99,39088.0,71.3276,71.3765,71.3081,71.3472,39088.0
2020-12-16 13:55:00,73.0,73.0,72.93,72.93,18352.0,71.357,71.357,71.2885,71.2885,18352.0
2020-12-16 14:00:00,72.98,73.12,72.86,72.96,70621.0,71.3374,71.4743,71.2201,71.3179,70621.0
2020-12-16 14:05:00,72.95,72.95,72.68,72.75,100281.0,71.3081,71.3081,71.0442,71.1126,100281.0
2020-12-16 14:10:00,72.76,72.83,72.71,72.79,84459.0,71.1224,71.1908,71.0735,71.1517,84459.0
2020-12-16 14:15:00,72.8,72.86,72.76,72.83,45401.0,71.1615,71.2201,71.1224,71.1908,45401.0
2020-12-16 14:20:00,72.84,72.95,72.82,72.92,41621.0,71.2006,71.3081,71.181,71.2788,41621.0
2020-12-16 14:25:00,72.93,72.97,72.88,72.94,74681.0,71.2885,71.3276,71.2397,71.2983,74681.0
2020-12-16 14:30:00,72.94,73.05,72.94,73.02,55152.0,71.2983,71.4058,71.2983,71.3765,55152.0
2020-12-16 14:35:00,73.0,73.24,73.0,73.22,115605.0,71.357,71.5916,71.357,71.572,115605.0
2020-12-16 14:40:00,73.23,73.28,73.2,73.27,73735.0,71.5818,71.6307,71.5525,71.6209,73735.0
2020-12-16 14:45:00,73.27,73.34,73.24,73.32,75797.0,71.6209,71.6893,71.5916,71.6698,75797.0
2020-12-16 14:50:00,73.33,73.35,73.26,73.27,61487.0,71.6795,71.6991,71.6111,71.6209,61487.0
2020-12-16 14:55:00,73.28,73.36,73.28,73.34,33640.0,71.6307,71.7089,71.6307,71.6893,33640.0
2020-12-16 15:00:00,73.34,73.37,73.28,73.33,74424.0,71.6893,71.7186,71.6307,71.6795,74424.0
2020-12-16 15:05:00,73.32,73.34,73.24,73.29,96781.0,71.6698,71.6893,71.5916,71.6404,96781.0
2020-12-16 15:10:00,73.28,73.3,73.2,73.24,56084.0,71.6307,71.6502,71.5525,71.5916,56084.0
2020-12-16 15:15:00,73.24,73.29,73.22,73.26,47778.0,71.5916,71.6404,71.572,71.6111,47778.0
2020-12-16 15:20:00,73.26,73.33,73.25,73.33,47159.0,71.6111,71.6795,71.6013,71.6795,47159.0
2020-12-16 15:25:00,73.32,73.34,73.2,73.22,47839.0,71.6698,71.6893,71.5525,71.572,47839.0
2020-12-16 15:30:00,73.23,73.42,73.21,73.34,110160.0,71.5818,71.7675,71.5622,71.6893,110160.0
2020-12-16 15:35:00,73.34,73.35,73.22,73.3,90851.0,71.6893,71.6991,71.572,71.6502,90851.0
2020-12-16 15:40:00,73.3,73.33,73.19,73.2,81893.0,71.6502,71.6795,71.5427,71.5525,81893.0
2020-12-16 15:45:00,73.19,73.23,73.1,73.11,126834.0,71.5427,71.5818,71.4547,71.4645,126834.0
2020-12-16 15:50:00,73.1,73.11,72.9,73.06,252857.0,71.4547,71.4645,71.2592,71.4156,252857.0
2020-12-16 15:55:00,73.07,73.1,72.91,72.99,353086.0,71.4254,71.4547,71.269,71.3472,353086.0
2020-12-17 09:30:00,73.69,73.74,72.95,73.05,439800.0,72.0314,72.0803,71.3081,71.4058,439800.0
2020-12-17 09:35:00,73.04,73.31,72.92,72.96,236061.0,71.3961,71.66,71.2788,71.3179,236061.0
2020-12-17 09:40:00,72.95,72.98,72.68,72.82,195921.0,71.3081,71.3374,71.0442,71.181,195921.0
2020-12-17 09:45:00,72.81,72.96,72.71,72.94,162674.0,71.1712,71.3179,71.0735,71.2983,162674.0
2020-12-17 09:50:00,72.95,73.07,72.71,72.73,216238.0,71.3081,71.4254,71.0735,71.093,216238.0
2020-12-17 09:55:00,72.73,72.74,72.51,72.53,222814.0,71.093,71.1028,70.878,70.8975,222814.0
2020-12-17 10:00:00,72.55,72.63,72.33,72.33,244652.0,70.9171,70.9953,70.702,70.702,244652.0
2020-12-17 10:05:00,72.33,72.38,72.2,72.33,148429.0,70.702,70.7509,70.575,70.702,148429.0
2020-12-17 10:10:00,72.34,72.37,72.15,72.22,154496.0,70.7118,70.7411,70.5261,70.5945,154496.0
2020-12-17 10:15:00,72.23,72.47,72.2,72.39,153547.0,70.6043,70.8389,70.575,70.7607,153547.0
2020-12-17 10:20:00,72.4,72.4,72.12,72.16,79063.0,70.7705,70.7705,70.4968,70.5359,79063.0
2020-12-17 10:25:00,72.16,72.37,72.05,72.32,87814.0,70.5359,70.7411,70.4283,70.6923,87814.0
2020-12-17 10:30:00,72.3,72.43,72.26,72.31,83982.0,70.6727,70.7998,70.6336,70.6825,83982.0
2020-12-17 10:35:00,72.3,72.3,71.97,71.99,139097.0,70.6727,70.6727,70.3501,70.3697,139097.0
2020-12-17 10:40:00,72.0,72.13,71.91,72.08,170766.0,70.3795,70.5065,70.2915,70.4577,170766.0
2020-12-17 10:45:00,72.09,72.34,72.08,72.31,106863.0,70.4674,70.7118,70.4577,70.6825,106863.0
2020-12-17 10:50:00,72.31,72.34,72.1,72.11,194866.0,70.6825,70.7118,70.4772,70.487,194866.0
2020-12-17 10:55:00,72.11,72.15,71.95,72.06,130023.0,70.487,70.5261,70.3306,70.4381,130023.0
2020-12-17 11:00:00,72.08,72.19,72.04,72.12,85621.0,70.4577,70.5652,70.4186,70.4968,85621.0
2020-12-17 11:05:00,72.13,72.18,72.08,72.17,58789.0,70.5065,70.5554,70.4577,70.5456,58789.0
2020-12-17 11:10:00,72.17,72.29,72.17,72.26,76909.0,70.5456,70.6629,70.5456,70.6336,76909.0
2020-12-17 11:15:00,72.25,72.28,72.2,72.2,49944.0,70.6238,70.6532,70.575,70.575,49944.0
2020-12-17 11:20:00,72.2,72.25,72.14,72.21,71128.0,70.575,70.6238,70.5163,70.5847,71128.0
2020-12-17 11:25:00,72.21,72.24,72.16,72.2,57732.0,70.5847,70.6141,70.5359,70.575,57732.0
2020-12-17 11:30:00,72.19,72.26,72.14,72.2,45179.0,70.5652,70.6336,70.5163,70.575,45179.0
2020-12-17 11:35:00,72.21,72.22,72.12,72.16,58673.0,70.5847,70.5945,70.4968,70.5359,58673.0
2020-12-17 11:40:00,72.15,72.17,72.09,72.09,50545.0,70.5261,70.5456,70.4674,70.4674,50545.0
2020-12-17 11:45:00,72.1,72.13,71.98,72.0,68409.0,70.4772,70.5065,70.3599,70.3795,68409.0
2020-12-17 11:50:00,72.0,72.01,71.76,71.8,150070.0,70.3795,70.3892,70.1449,70.184,150070.0
2020-12-17 11:55:00,71.79,72.05,71.78,72.04,69582.0,70.1742,70.4283,70.1644,70.4186,69582.0
2020-12-17 12:00:00,72.04,72.06,71.99,72.02,111491.0,70.4186,70.4381,70.3697,70.399,111491.0
2020-12-17 12:05:00,72.03,72.04,71.87,71.95,81789.0,70.4088,70.4186,70.2524,70.3306,81789.0
2020-12-17 12:10:00,71.95,71.95,71.86,71.87,71081.0,70.3306,70.3306,70.2426,70.2524,71081.0
2020-12-17 12:15:00,71.86,71.93,71.85,71.86,71586.0,70.2426,70.311,70.2328,70.2426,71586.0
2020-12-17 12:20:00,71.87,71.89,71.81,71.84,88625.0,70.2524,70.2719,70.1937,70.2231,88625.0
2020-12-17 12:25:00,71.84,71.86,71.81,71.84,72228.0,70.2231,70.2426,70.1937,70.2231,72228.0
2020-12-17 12:30:00,71.85,71.9,71.8,71.87,62432.0,70.2328,70.2817,70.184,70.2524,62432.0
2020-12-17 12:35:00,71.86,71.95,71.84,71.95,62844.0,70.2426,70.3306,70.2231,70.3306,62844.0
2020-12-17 12:40:00,71.95,72.28,71.94,72.27,135476.0,70.3306,70.6532,70.3208,70.6434,135476.0
2020-12-17 12:45:00,72.28,72.36,72.25,72.32,133794.0,70.6532,70.7314,70.6238,70.6923,133794.0
2020-12-17 12:50:00,72.33,72.49,72.32,72.44,98127.0,70.702,70.8584,70.6923,70.8096,98127.0
2020-12-17 12:55:00,72.43,72.52,72.43,72.5,96909.0,70.7998,70.8878,70.7998,70.8682,96909.0
2020-12-17 13:00:00,72.49,72.53,72.42,72.48,63420.0,70.8584,70.8975,70.79,70.8487,63420.0
2020-12-17 13:05:00,72.48,72.5,72.39,72.4,66212.0,70.8487,70.8682,70.7607,70.7705,66212.0
2020-12-17 13:10:00,72.39,72.44,72.3,72.3,90154.0,70.7607,70.8096,70.6727,70.6727,90154.0
2020-12-17 13:15:00,72.3,72.32,72.2,72.23,41949.0,70.6727,70.6923,70.575,70.6043,41949.0
2020-12-17 13:20:00,72.23,72.26,72.17,72.2,51586.0,70.6043,70.6336,70.5456,70.575,51586.0
2020-12-17 13:25:00,72.2,72.21,72.13,72.17,58288.0,70.575,70.5847,70.5065,70.5456,58288.0
2020-12-17 13:30:00,72.17,72.2,72.12,72.2,49344.0,70.5456,70.575,70.4968,70.575,49344.0
2020-12-17 13:35:00,72.19,72.38,72.19,72.35,92943.0,70.5652,70.7509,70.5652,70.7216,92943.0
2020-12-17 13:40:00,72.34,72.36,72.25,72.26,91482.0,70.7118,70.7314,70.6238,70.6336,91482.0
2020-12-17 13:45:00,72.26,72.28,72.21,72.28,43715.0,70.6336,70.6532,70.5847,70.6532,43715.0
2020-12-17 13:50:00,72.29,72.41,72.2,72.4,105120.0,70.6629,70.7802,70.575,70.7705,105120.0
2020-12-17 13:55:00,72.39,72.51,72.36,72.49,103648.0,70.7607,70.878,70.7314,70.8584,103648.0
2020-12-17 14:00:00,72.48,72.49,72.38,72.39,71430.0,70.8487,70.8584,70.7509,70.7607,71430.0
2020-12-17 14:05:00,72.4,72.44,72.39,72.43,37278.0,70.7705,70.8096,70.7607,70.7998,37278.0
2020-12-17 14:10:00,72.42,72.47,72.37,72.4,110138.0,70.79,70.8389,70.7411,70.7705,110138.0
2020-12-17 14:15:00,72.41,72.42,72.29,72.35,118149.0,70.7802,70.79,70.6629,70.7216,118149.0
2020-12-17 14:20:00,72.35,72.44,72.35,72.41,49633.0,70.7216,70.8096,70.7216,70.7802,49633.0
2020-12-17 14:25:00,72.42,72.43,72.31,72.31,50139.0,70.79,70.7998,70.6825,70.6825,50139.0
2020-12-17 14:30:00,72.32,72.34,72.22,72.24,57308.0,70.6923,70.7118,70.5945,70.6141,57308.0
2020-12-17 14:35:00,72.24,72.26,72.18,72.2,107520.0,70.6141,70.6336,70.5554,70.575,107520.0
2020-12-17 14:40:00,72.19,72.27,72.13,72.27,81458.0,70.5652,70.6434,70.5065,70.6434,81458.0
2020-12-17 14:45:00,72.27,72.32,72.24,72.26,73286.0,70.6434,70.6923,70.6141,70.6336,73286.0
2020-12-17 14:50:00,72.27,72.3,72.15,72.16,42910.0,70.6434,70.6727,70.5261,70.5359,42910.0
2020-12-17 14:55:00,72.16,72.2,72.08,72.09,84636.0,70.5359,70.575,70.4577,70.4674,84636.0
2020-12-17 15:00:00,72.09,72.1,71.96,71.98,140262.0,70.4674,70.4772,70.3404,70.3599,140262.0
2020-12-17 15:05:00,71.98,72.0,71.88,71.94,89742.0,70.3599,70.3795,70.2622,70.3208,89742.0
2020-12-17 15:10:00,71.95,72.0,71.92,71.94,106686.0,70.3306,70.3795,70.3013,70.3208,106686.0
2020-12-17 15:15:00,71.94,72.13,71.94,72.06,104728.0,70.3208,70.5065,70.3208,70.4381,104728.0
2020-12-17 15:20:00,72.07,72.08,71.99,72.04,89421.0,70.4479,70.4577,70.3697,70.4186,89421.0
2020-12-17 15:25:00,72.04,72.05,71.96,71.96,71966.0,70.4186,70.4283,70.3404,70.3404,71966.0
2020-12-17 15:30:00,71.97,71.97,71.79,71.82,130065.0,70.3501,70.3501,70.1742,70.2035,130065.0
2020-12-17 15:35:00,71.82,71.94,71.8,71.91,102296.0,70.2035,70.3208,70.184,70.2915,102296.0
2020-12-17 15:40:00,71.91,72.03,71.89,71.95,130429.0,70.2915,70.4088,70.2719,70.3306,130429.0
2020-12-17 15:45:00,71.96,72.04,71.96,72.04,118949.0,70.3404,70.4186,70.3404,70.4186,118949.0
2020-12-17 15:50:00,72.04,72.3,72.04,72.3,349132.0,70.4186,70.6727,70.4186,70.6727,349132.0
2020-12-17 15:55:00,72.3,72.32,72.21,72.26,611293.0,70.6727,70.6923,70.5847,70.6336,611293.0
2020-12-18 09:30:00,72.78,72.81,72.33,72.79,1218006.0,71.1419,71.1712,70.702,71.1517,1218006.0
2020-12-18 09:35:00,72.76,72.76,72.4,72.46,179656.0,71.1224,71.1224,70.7705,70.8291,179656.0
2020-12-18 09:40:00,72.48,72.61,72.36,72.42,156920.0,70.8487,70.9757,70.7314,70.79,156920.0
2020-12-18 09:45:00,72.4,72.59,72.38,72.51,136514.0,70.7705,70.9562,70.7509,70.878,136514.0
2020-12-18 09:50:00,72.51,72.57,72.27,72.28,163802.0,70.878,70.9366,70.6434,70.6532,163802.0
2020-12-18 09:55:00,72.28,72.38,72.23,72.3,85524.0,70.6532,70.7509,70.6043,70.6727,85524.0
2020-12-18 10:00:00,72.31,72.47,72.12,72.19,157032.0,70.6825,70.8389,70.4968,70.5652,157032.0
2020-12-18 10:05:00,72.18,72.56,72.12,72.56,109099.0,70.5554,70.9269,70.4968,70.9269,109099.0
2020-12-18 10:10:00,72.56,72.87,72.52,72.86,192475.0,70.9269,71.2299,70.8878,71.2201,192475.0
2020-12-18 10:15:00,72.85,73.2,72.85,73.19,256897.0,71.2103,71.5525,71.2103,71.5427,256897.0
2020-12-18 10:20:00,73.18,73.42,73.13,73.4,374136.0,71.5329,71.7675,71.484,71.748,374136.0
2020-12-18 10:25:00,73.4,73.45,73.27,73.3,254827.0,71.748,71.7968,71.6209,71.6502,254827.0
2020-12-18 10:30:00,73.31,73.35,73.1,73.15,248380.0,71.66,71.6991,71.4547,71.5036,248380.0
2020-12-18 10:35:00,73.15,73.3,73.0,73.04,123742.0,71.5036,71.6502,71.357,71.3961,123742.0
2020-12-18 10:40:00,73.05,73.19,72.98,73.14,126867.0,71.4058,71.5427,71.3374,71.4938,126867.0
2020-12-18 10:45:00,73.14,73.2,72.98,73.01,88318.0,71.4938,71.5525,71.3374,71.3667,88318.0
2020-12-18 10:50:00,73.02,73.04,72.9,72.94,79698.0,71.3765,71.3961,71.2592,71.2983,79698.0
2020-12-18 10:55:00,72.94,73.03,72.84,72.84,115271.0,71.2983,71.3863,71.2006,71.2006,115271.0
2020-12-18 11:00:00,72.84,72.86,72.7,72.72,196970.0,71.2006,71.2201,71.0637,71.0833,196970.0
2020-12-18 11:05:00,72.72,72.73,72.49,72.54,150734.0,71.0833,71.093,70.8584,70.9073,150734.0
2020-12-18 11:10:00,72.54,72.55,72.26,72.27,121655.0,70.9073,70.9171,70.6336,70.6434,121655.0
2020-12-18 11:15:00,72.27,72.29,72.15,72.26,222670.0,70.6434,70.6629,70.5261,70.6336,222670.0
2020-12-18 11:20:00,72.25,72.36,72.14,72.36,154619.0,70.6238,70.7314,70.5163,70.7314,154619.0
2020-12-18 11:25:00,72.36,72.47,72.34,72.39,116280.0,70.7314,70.8389,70.7118,70.7607,116280.0
2020-12-18 11:30:00,72.37,72.39,72.18,72.22,118792.0,70.7411,70.7607,70.5554,70.5945,118792.0
2020-12-18 11:35:00,72.22,72.32,72.17,72.31,74737.0,70.5945,70.6923,70.5456,70.6825,74737.0
2020-12-18 11:40:00,72.3,72.36,72.24,72.31,68455.0,70.6727,70.7314,70.6141,70.6825,68455.0
2020-12-18 11:45:00,72.3,72.37,72.24,72.36,152449.0,70.6727,70.7411,70.6141,70.7314,152449.0
2020-12-18 11:50:00,72.35,72.36,72.23,72.24,41320.0,70.7216,70.7314,70.6043,70.6141,41320.0
2020-12-18 11:55:00,72.23,72.24,72.11,72.17,82526.0,70.6043,70.6141,70.487,70.5456,82526.0
2020-12-18 12:00:00,72.18,72.19,72.03,72.14,127089.0,70.5554,70.5652,70.4088,70.5163,127089.0
2020-12-18 12:05:00,72.15,72.28,72.1,72.26,111791.0,70.5261,70.6532,70.4772,70.6336,111791.0
2020-12-18 12:10:00,72.26,72.44,72.24,72.42,118576.0,70.6336,70.8096,70.6141,70.79,118576.0
2020-12-18 12:15:00,72.41,72.42,72.28,72.29,84807.0,70.7802,70.79,70.6532,70.6629,84807.0
2020-12-18 12:20:00,72.28,72.35,72.28,72.31,71984.0,70.6532,70.7216,70.6532,70.6825,71984.0
2020-12-18 12:25:00,72.32,72.35,72.28,72.28,39094.0,70.6923,70.7216,70.6532,70.6532,39094.0
2020-12-18 12:30:00,72.29,72.33,72.2,72.33,63637.0,70.6629,70.702,70.575,70.702,63637.0
2020-12-18 12:35:00,72.33,72.36,72.23,72.32,78526.0,70.702,70.7314,70.6043,70.6923,78526.0
2020-12-18 12:40:00,72.33,72.36,72.28,72.29,49601.0,70.702,70.7314,70.6532,70.6629,49601.0
2020-12-18 12:45:00,72.3,72.38,72.27,72.32,70053.0,70.6727,70.7509,70.6434,70.6923,70053.0
2020-12-18 12:50:00,72.33,72.39,72.24,72.28,111437.0,70.702,70.7607,70.6141,70.6532,111437.0
2020-12-18 12:55:00,72.28,72.31,72.21,72.26,83176.0,70.6532,70.6825,70.5847,70.6336,83176.0
2020-12-18 13:00:00,72.25,72.29,72.2,72.23,51433.0,70.6238,70.6629,70.575,70.6043,51433.0
2020-12-18 13:05:00,72.23,72.34,72.22,72.3,60135.0,70.6043,70.7118,70.5945,70.6727,60135.0
2020-12-18 13:10:00,72.31,72.33,72.26,72.31,68407.0,70.6825,70.702,70.6336,70.6825,68407.0
2020-12-18 13:15:00,72.31,72.4,72.29,72.39,84482.0,70.6825,70.7705,70.6629,70.7607,84482.0
2020-12-18 13:20:00,72.38,72.4,72.27,72.28,74926.0,70.7509,70.7705,70.6434,70.6532,74926.0
2020-12-18 13:25:00,72.28,72.41,72.26,72.36,57831.0,70.6532,70.7802,70.6336,70.7314,57831.0
2020-12-18 13:30:00,72.36,72.39,72.33,72.37,58062.0,70.7314,70.7607,70.702,70.7411,58062.0
2020-12-18 13:35:00,72.36,72.41,72.28,72.3,64422.0,70.7314,70.7802,70.6532,70.6727,64422.0
2020-12-18 13:40:00,72.29,72.48,72.29,72.46,52793.0,70.6629,70.8487,70.6629,70.8291,52793.0
2020-12-18 13:45:00,72.47,72.5,72.42,72.42,89585.0,70.8389,70.8682,70.79,70.79,89585.0
2020-12-18 13:50:00,72.42,72.45,72.36,72.42,51606.0,70.79,70.8193,70.7314,70.79,51606.0
2020-12-18 13:55:00,72.42,72.48,72.41,72.47,73304.0,70.79,70.8487,70.7802,70.8389,73304.0
2020-12-18 14:00:00,72.46,72.46,72.38,72.41,103169.0,70.8291,70.8291,70.7509,70.7802,103169.0
2020-12-18 14:05:00,72.41,72.5,72.38,72.48,75377.0,70.7802,70.8682,70.7509,70.8487,75377.0
2020-12-18 14:10:00,72.48,72.54,72.44,72.53,109414.0,70.8487,70.9073,70.8096,70.8975,109414.0
2020-12-18 14:15:00,72.53,72.58,72.46,72.56,77483.0,70.8975,70.9464,70.8291,70.9269,77483.0
2020-12-18 14:20:00,72.56,72.59,72.49,72.49,52548.0,70.9269,70.9562,70.8584,70.8584,52548.0
2020-12-18 14:25:00,72.5,72.51,72.45,72.48,87347.0,70.8682,70.878,70.8193,70.8487,87347.0
2020-12-18 14:30:00,72.47,72.54,72.44,72.45,64395.0,70.8389,70.9073,70.8096,70.8193,64395.0
2020-12-18 14:35:00,72.44,72.52,72.34,72.35,124629.0,70.8096,70.8878,70.7118,70.7216,124629.0
2020-12-18 14:40:00,72.35,72.35,72.21,72.22,65213.0,70.7216,70.7216,70.5847,70.5945,65213.0
2020-12-18 14:45:00,72.22,72.23,72.08,72.13,136482.0,70.5945,70.6043,70.4577,70.5065,136482.0
2020-12-18 14:50:00,72.13,72.17,72.07,72.14,136818.0,70.5065,70.5456,70.4479,70.5163,136818.0
2020-12-18 14:55:00,72.14,72.19,72.09,72.16,114204.0,70.5163,70.5652,70.4674,70.5359,114204.0
2020-12-18 15:00:00,72.16,72.16,72.07,72.1,107767.0,70.5359,70.5359,70.4479,70.4772,107767.0
2020-12-18 15:05:00,72.11,72.26,72.1,72.21,140579.0,70.487,70.6336,70.4772,70.5847,140579.0
2020-12-18 15:10:00,72.2,72.22,72.12,72.2,106167.0,70.575,70.5945,70.4968,70.575,106167.0
2020-12-18 15:15:00,72.2,72.25,72.16,72.18,84521.0,70.575,70.6238,70.5359,70.5554,84521.0
2020-12-18 15:20:00,72.17,72.21,72.04,72.08,144070.0,70.5456,70.5847,70.4186,70.4577,144070.0
2020-12-18 15:25:00,72.09,72.1,71.91,71.96,208269.0,70.4674,70.4772,70.2915,70.3404,208269.0
2020-12-18 15:30:00,71.94,72.05,71.82,71.94,139148.0,70.3208,70.4283,70.2035,70.3208,139148.0
2020-12-18 15:35:00,71.94,71.95,71.69,71.69,196184.0,70.3208,70.3306,70.0764,70.0764,196184.0
2020-12-18 15:40:00,71.69,71.81,71.63,71.79,158341.0,70.0764,70.1937,70.0178,70.1742,158341.0
2020-12-18 15:45:00,71.79,71.87,71.72,71.77,175747.0,70.1742,70.2524,70.1058,70.1546,175747.0
2020-12-18 15:50:00,71.76,71.76,71.06,71.39,894824.0,70.1449,70.1449,69.4606,69.7832,894824.0
2020-12-18 15:55:00,71.41,71.56,71.29,71.42,1166198.0,69.8027,69.9494,69.6854,69.8125,1166198.0
2020-12-21 09:30:00,70.03,70.63,69.65,70.62,576913.0,68.4538,69.0403,68.0824,69.0305,576913.0
2020-12-21 09:35:00,70.62,70.69,70.32,70.35,208261.0,69.0305,69.0989,68.7373,68.7666,208261.0
2020-12-21 09:40:00,70.34,70.38,70.05,70.36,230529.0,68.7568,68.7959,68.4734,68.7764,230529.0
2020-12-21 09:45:00,70.36,70.6,70.25,70.57,250165.0,68.7764,69.011,68.6689,68.9817,250165.0
2020-12-21 09:50:00,70.56,70.69,70.46,70.57,245485.0,68.9719,69.0989,68.8741,68.9817,245485.0
2020-12-21 09:55:00,70.57,70.77,70.56,70.66,187176.0,68.9817,69.1771,68.9719,69.0696,187176.0
2020-12-21 10:00:00,70.64,70.7,70.03,70.1,290304.0,69.0501,69.1087,68.4538,68.5222,290304.0
2020-12-21 10:05:00,70.1,70.15,70.0,70.08,262124.0,68.5222,68.5711,68.4245,68.5027,262124.0
2020-12-21 10:10:00,70.08,70.35,70.08,70.15,200191.0,68.5027,68.7666,68.5027,68.5711,200191.0
2020-12-21 10:15:00,70.16,70.45,69.92,69.98,244357.0,68.5809,68.8644,68.3463,68.4049,244357.0
2020-12-21 10:20:00,69.97,70.32,69.92,70.3,115109.0,68.3952,68.7373,68.3463,68.7177,115109.0
2020-12-21 10:25:00,70.31,70.51,70.25,70.46,98105.0,68.7275,68.923,68.6689,68.8741,98105.0
2020-12-21 10:30:00,70.45,70.45,70.17,70.28,92052.0,68.8644,68.8644,68.5907,68.6982,92052.0
2020-12-21 10:35:00,70.3,70.31,70.03,70.23,108121.0,68.7177,68.7275,68.4538,68.6493,108121.0
2020-12-21 10:40:00,70.22,70.29,70.07,70.26,97861.0,68.6395,68.708,68.4929,68.6786,97861.0
2020-12-21 10:45:00,70.24,70.36,70.08,70.32,98652.0,68.6591,68.7764,68.5027,68.7373,98652.0
2020-12-21 10:50:00,70.33,70.42,70.27,70.34,100177.0,68.7471,68.835,68.6884,68.7568,100177.0
2020-12-21 10:55:00,70.36,70.53,70.34,70.46,77570.0,68.7764,68.9426,68.7568,68.8741,77570.0
2020-12-21 11:00:00,70.46,70.62,70.42,70.49,102353.0,68.8741,69.0305,68.835,68.9035,102353.0
2020-12-21 11:05:00,70.48,70.56,70.38,70.49,62373.0,68.8937,68.9719,68.7959,68.9035,62373.0
2020-12-21 11:10:00,70.5,70.69,70.47,70.68,78494.0,68.9132,69.0989,68.8839,69.0892,78494.0
2020-12-21 11:15:00,70.69,70.79,70.61,70.76,136168.0,69.0989,69.1967,69.0207,69.1674,136168.0
2020-12-21 11:20:00,70.72,70.81,70.69,70.72,68723.0,69.1283,69.2162,69.0989,69.1283,68723.0
2020-12-21 11:25:00,70.71,70.75,70.65,70.74,76952.0,69.1185,69.1576,69.0598,69.1478,76952.0
2020-12-21 11:30:00,70.73,70.93,70.71,70.83,120366.0,69.138,69.3335,69.1185,69.2358,120366.0
2020-12-21 11:35:00,70.83,71.06,70.79,71.0,95594.0,69.2358,69.4606,69.1967,69.402,95594.0
2020-12-21 11:40:00,71.01,71.08,70.95,70.97,68304.0,69.4117,69.4802,69.3531,69.3726,68304.0
2020-12-21 11:45:00,70.97,71.05,70.87,71.04,85377.0,69.3726,69.4508,69.2749,69.4411,85377.0
2020-12-21 11:50:00,71.04,71.09,70.95,70.98,75524.0,69.4411,69.4899,69.3531,69.3824,75524.0
2020-12-21 11:55:00,70.98,71.0,70.85,70.86,78746.0,69.3824,69.402,69.2553,69.2651,78746.0
2020-12-21 12:00:00,70.86,71.01,70.86,70.98,96761.0,69.2651,69.4117,69.2651,69.3824,96761.0
2020-12-21 12:05:00,70.98,71.0,70.94,70.97,33356.0,69.3824,69.402,69.3433,69.3726,33356.0
2020-12-21 12:10:00,70.97,70.99,70.83,70.86,41153.0,69.3726,69.3922,69.2358,69.2651,41153.0
2020-12-21 12:15:00,70.87,70.9,70.74,70.75,70378.0,69.2749,69.3042,69.1478,69.1576,70378.0
2020-12-21 12:20:00,70.76,70.96,70.75,70.87,122222.0,69.1674,69.3629,69.1576,69.2749,122222.0
2020-12-21 12:25:00,70.87,70.87,70.7,70.85,135406.0,69.2749,69.2749,69.1087,69.2553,135406.0
2020-12-21 12:30:00,70.86,71.08,70.85,71.07,100433.0,69.2651,69.4802,69.2553,69.4704,100433.0
2020-12-21 12:35:00,71.06,71.1,71.03,71.08,160136.0,69.4606,69.4997,69.4313,69.4802,160136.0
2020-12-21 12:40:00,71.07,71.15,70.96,71.15,85877.0,69.4704,69.5486,69.3629,69.5486,85877.0
2020-12-21 12:45:00,71.15,71.23,71.09,71.21,71400.0,69.5486,69.6268,69.4899,69.6072,71400.0
2020-12-21 12:50:00,71.22,71.38,71.19,71.19,105015.0,69.617,69.7734,69.5877,69.5877,105015.0
2020-12-21 12:55:00,71.2,71.23,71.08,71.11,73780.0,69.5975,69.6268,69.4802,69.5095,73780.0
2020-12-21 13:00:00,71.11,71.13,70.99,71.07,69780.0,69.5095,69.529,69.3922,69.4704,69780.0
2020-12-21 13:05:00,71.06,71.27,71.04,71.21,165591.0,69.4606,69.6659,69.4411,69.6072,165591.0
2020-12-21 13:10:00,71.2,71.34,71.2,71.3,80477.0,69.5975,69.7343,69.5975,69.6952,80477.0
2020-12-21 13:15:00,71.32,71.4,71.28,71.33,117956.0,69.7148,69.793,69.6757,69.7245,117956.0
2020-12-21 13:20:00,71.34,71.4,71.27,71.36,94565.0,69.7343,69.793,69.6659,69.7539,94565.0
2020-12-21 13:25:00,71.37,71.48,71.34,71.39,101936.0,69.7636,69.8712,69.7343,69.7832,101936.0
2020-12-21 13:30:00,71.38,71.59,71.38,71.59,91433.0,69.7734,69.9787,69.7734,69.9787,91433.0
2020-12-21 13:35:00,71.6,71.63,71.52,71.53,117284.0,69.9885,70.0178,69.9103,69.92,117284.0
2020-12-21 13:40:00,71.54,71.66,71.54,71.57,70629.0,69.9298,70.0471,69.9298,69.9591,70629.0
2020-12-21 13:45:00,71.57,71.64,71.49,71.55,70288.0,69.9591,70.0276,69.8809,69.9396,70288.0
2020-12-21 13:50:00,71.55,71.65,71.47,71.64,68810.0,69.9396,70.0373,69.8614,70.0276,68810.0
2020-12-21 13:55:00,71.65,71.7,71.45,71.45,94135.0,70.0373,70.0862,69.8418,69.8418,94135.0
2020-12-21 14:00:00,71.46,71.49,71.43,71.45,51703.0,69.8516,69.8809,69.8223,69.8418,51703.0
2020-12-21 14:05:00,71.44,71.46,71.35,71.4,53080.0,69.8321,69.8516,69.7441,69.793,53080.0
2020-12-21 14:10:00,71.39,71.51,71.37,71.51,86638.0,69.7832,69.9005,69.7636,69.9005,86638.0
2020-12-21 14:15:00,71.5,71.52,71.39,71.44,79048.0,69.8907,69.9103,69.7832,69.8321,79048.0
2020-12-21 14:20:00,71.44,71.44,71.34,71.36,47241.0,69.8321,69.8321,69.7343,69.7539,47241.0
2020-12-21 14:25:00,71.35,71.44,71.35,71.42,63809.0,69.7441,69.8321,69.7441,69.8125,63809.0
2020-12-21 14:30:00,71.42,71.5,71.4,71.46,82413.0,69.8125,69.8907,69.793,69.8516,82413.0
2020-12-21 14:35:00,71.46,71.5,71.41,71.45,84425.0,69.8516,69.8907,69.8027,69.8418,84425.0
2020-12-21 14:40:00,71.45,71.47,71.37,71.38,66462.0,69.8418,69.8614,69.7636,69.7734,66462.0
2020-12-21 14:45:00,71.37,71.38,71.28,71.28,65869.0,69.7636,69.7734,69.6757,69.6757,65869.0
2020-12-21 14:50:00,71.28,71.31,71.24,71.3,72012.0,69.6757,69.705,69.6366,69.6952,72012.0
2020-12-21 14:55:00,71.3,71.38,71.3,71.32,69616.0,69.6952,69.7734,69.6952,69.7148,69616.0
2020-12-21 15:00:00,71.32,71.36,71.21,71.26,75552.0,69.7148,69.7539,69.6072,69.6561,75552.0
2020-12-21 15:05:00,71.26,71.26,71.14,71.15,56226.0,69.6561,69.6561,69.5388,69.5486,56226.0
2020-12-21 15:10:00,71.15,71.34,71.13,71.34,84407.0,69.5486,69.7343,69.529,69.7343,84407.0
2020-12-21 15:15:00,71.34,71.37,71.23,71.24,125101.0,69.7343,69.7636,69.6268,69.6366,125101.0
2020-12-21 15:20:00,71.23,71.24,71.13,71.16,52325.0,69.6268,69.6366,69.529,69.5584,52325.0
2020-12-21 15:25:00,71.16,71.18,71.12,71.14,79712.0,69.5584,69.5779,69.5193,69.5388,79712.0
2020-12-21 15:30:00,71.13,71.13,70.95,70.95,110160.0,69.529,69.529,69.3531,69.3531,110160.0
2020-12-21 15:35:00,70.96,71.17,70.94,71.17,162823.0,69.3629,69.5681,69.3433,69.5681,162823.0
2020-12-21 15:40:00,71.17,71.32,71.17,71.28,134199.0,69.5681,69.7148,69.5681,69.6757,134199.0
2020-12-21 15:45:00,71.28,71.38,71.27,71.37,105568.0,69.6757,69.7734,69.6659,69.7636,105568.0
2020-12-21 15:50:00,71.36,71.36,71.17,71.31,260213.0,69.7539,69.7539,69.5681,69.705,260213.0
2020-12-21 15:55:00,71.32,71.53,71.31,71.49,402187.0,69.7148,69.92,69.705,69.8809,402187.0
2020-12-22 09:30:00,71.58,71.75,71.44,71.59,280926.0,69.9689,70.1351,69.8321,69.9787,280926.0
2020-12-22 09:35:00,71.6,71.78,71.48,71.57,139830.0,69.9885,70.1644,69.8712,69.9591,139830.0
2020-12-22 09:40:00,71.56,71.56,71.3,71.35,160160.0,69.9494,69.9494,69.6952,69.7441,160160.0
2020-12-22 09:45:00,71.37,71.37,71.12,71.16,286425.0,69.7636,69.7636,69.5193,69.5584,286425.0
2020-12-22 09:50:00,71.17,71.17,70.84,70.9,239397.0,69.5681,69.5681,69.2456,69.3042,239397.0
2020-12-22 09:55:00,70.9,71.07,70.9,70.92,268871.0,69.3042,69.4704,69.3042,69.3238,268871.0
2020-12-22 10:00:00,70.9,70.96,70.66,70.9,189493.0,69.3042,69.3629,69.0696,69.3042,189493.0
2020-12-22 10:05:00,70.89,71.02,70.73,70.94,460660.0,69.2944,69.4215,69.138,69.3433,460660.0
2020-12-22 10:10:00,70.93,71.01,70.58,70.66,157401.0,69.3335,69.4117,68.9914,69.0696,157401.0
2020-12-22 10:15:00,70.66,71.02,70.65,70.94,197807.0,69.0696,69.4215,69.0598,69.3433,197807.0
2020-12-22 10:20:00,70.94,71.07,70.9,71.05,232796.0,69.3433,69.4704,69.3042,69.4508,232796.0
2020-12-22 10:25:00,71.05,71.16,70.86,70.87,195245.0,69.4508,69.5584,69.2651,69.2749,195245.0
2020-12-22 10:30:00,70.86,70.98,70.8,70.85,82931.0,69.2651,69.3824,69.2065,69.2553,82931.0
2020-12-22 10:35:00,70.84,70.9,70.67,70.85,79702.0,69.2456,69.3042,69.0794,69.2553,79702.0
2020-12-22 10:40:00,70.85,70.9,70.74,70.75,47422.0,69.2553,69.3042,69.1478,69.1576,47422.0
2020-12-22 10:45:00,70.75,70.78,70.42,70.45,133287.0,69.1576,69.1869,68.835,68.8644,133287.0
2020-12-22 10:50:00,70.44,70.49,70.32,70.41,116170.0,68.8546,68.9035,68.7373,68.8253,116170.0
2020-12-22 10:55:00,70.4,70.51,70.35,70.5,173168.0,68.8155,68.923,68.7666,68.9132,173168.0
2020-12-22 11:00:00,70.5,70.55,70.3,70.41,134904.0,68.9132,68.9621,68.7177,68.8253,134904.0
2020-12-22 11:05:00,70.41,70.5,70.35,70.5,87089.0,68.8253,68.9132,68.7666,68.9132,87089.0
2020-12-22 11:10:00,70.5,70.55,70.32,70.35,76568.0,68.9132,68.9621,68.7373,68.7666,76568.0
2020-12-22 11:15:00,70.37,70.71,70.35,70.68,186821.0,68.7862,69.1185,68.7666,69.0892,186821.0
2020-12-22 11:20:00,70.68,70.77,70.45,70.47,112852.0,69.0892,69.1771,68.8644,68.8839,112852.0
2020-12-22 11:25:00,70.45,70.46,70.25,70.31,128054.0,68.8644,68.8741,68.6689,68.7275,128054.0
2020-12-22 11:30:00,70.32,70.32,70.01,70.04,163069.0,68.7373,68.7373,68.4343,68.4636,163069.0
2020-12-22 11:35:00,70.03,70.05,69.76,69.91,211781.0,68.4538,68.4734,68.1899,68.3365,211781.0
2020-12-22 11:40:00,69.92,69.99,69.76,69.82,123203.0,68.3463,68.4147,68.1899,68.2485,123203.0
2020-12-22 11:45:00,69.82,69.93,69.77,69.88,147571.0,68.2485,68.3561,68.1997,68.3072,147571.0
2020-12-22 11:50:00,69.87,69.99,69.83,69.98,70536.0,68.2974,68.4147,68.2583,68.4049,70536.0
2020-12-22 11:55:00,69.98,70.13,69.94,70.12,100464.0,68.4049,68.5516,68.3658,68.5418,100464.0
2020-12-22 12:00:00,70.12,70.22,70.08,70.19,77346.0,68.5418,68.6395,68.5027,68.6102,77346.0
2020-12-22 12:05:00,70.18,70.19,70.09,70.12,89602.0,68.6004,68.6102,68.5125,68.5418,89602.0
2020-12-22 12:10:00,70.13,70.22,70.05,70.22,163421.0,68.5516,68.6395,68.4734,68.6395,163421.0
2020-12-22 12:15:00,70.22,70.24,70.12,70.2,59412.0,68.6395,68.6591,68.5418,68.62,59412.0
2020-12-22 12:20:00,70.21,70.33,70.15,70.29,119541.0,68.6298,68.7471,68.5711,68.708,119541.0
2020-12-22 12:25:00,70.3,70.3,70.12,70.12,92995.0,68.7177,68.7177,68.5418,68.5418,92995.0
2020-12-22 12:30:00,70.13,70.29,70.13,70.29,39054.0,68.5516,68.708,68.5516,68.708,39054.0
2020-12-22 12:35:00,70.3,70.34,70.25,70.28,31008.0,68.7177,68.7568,68.6689,68.6982,31008.0
2020-12-22 12:40:00,70.28,70.35,70.2,70.32,91706.0,68.6982,68.7666,68.62,68.7373,91706.0
2020-12-22 12:45:00,70.33,70.39,70.3,70.36,50384.0,68.7471,68.8057,68.7177,68.7764,50384.0
2020-12-22 12:50:00,70.35,70.41,70.3,70.38,83694.0,68.7666,68.8253,68.7177,68.7959,83694.0
2020-12-22 12:55:00,70.37,70.43,70.33,70.34,200794.0,68.7862,68.8448,68.7471,68.7568,200794.0
2020-12-22 13:00:00,70.35,70.38,70.25,70.27,66013.0,68.7666,68.7959,68.6689,68.6884,66013.0
2020-12-22 13:05:00,70.26,70.27,70.16,70.19,50431.0,68.6786,68.6884,68.5809,68.6102,50431.0
2020-12-22 13:10:00,70.19,70.28,70.17,70.22,43404.0,68.6102,68.6982,68.5907,68.6395,43404.0
2020-12-22 13:15:00,70.21,70.39,70.2,70.39,75134.0,68.6298,68.8057,68.62,68.8057,75134.0
2020-12-22 13:20:00,70.4,70.47,70.37,70.44,82546.0,68.8155,68.8839,68.7862,68.8546,82546.0
2020-12-22 13:25:00,70.44,70.48,70.4,70.45,42049.0,68.8546,68.8937,68.8155,68.8644,42049.0
2020-12-22 13:30:00,70.45,70.59,70.44,70.46,67549.0,68.8644,69.0012,68.8546,68.8741,67549.0
2020-12-22 13:35:00,70.44,70.54,70.42,70.5,36781.0,68.8546,68.9523,68.835,68.9132,36781.0
2020-12-22 13:40:00,70.51,70.52,70.44,70.5,39887.0,68.923,68.9328,68.8546,68.9132,39887.0
2020-12-22 13:45:00,70.5,70.51,70.46,70.49,35756.0,68.9132,68.923,68.8741,68.9035,35756.0
2020-12-22 13:50:00,70.49,70.57,70.47,70.5,112100.0,68.9035,68.9817,68.8839,68.9132,112100.0
2020-12-22 13:55:00,70.48,70.5,70.41,70.45,34407.0,68.8937,68.9132,68.8253,68.8644,34407.0
2020-12-22 14:00:00,70.47,70.52,70.47,70.5,39503.0,68.8839,68.9328,68.8839,68.9132,39503.0
2020-12-22 14:05:00,70.51,70.55,70.43,70.45,30935.0,68.923,68.9621,68.8448,68.8644,30935.0
2020-12-22 14:10:00,70.45,70.53,70.34,70.45,112896.0,68.8644,68.9426,68.7568,68.8644,112896.0
2020-12-22 14:15:00,70.44,70.46,70.33,70.4,70405.0,68.8546,68.8741,68.7471,68.8155,70405.0
2020-12-22 14:20:00,70.4,70.44,70.38,70.41,49303.0,68.8155,68.8546,68.7959,68.8253,49303.0
2020-12-22 14:25:00,70.41,70.48,70.4,70.41,70797.0,68.8253,68.8937,68.8155,68.8253,70797.0
2020-12-22 14:30:00,70.41,70.43,70.31,70.41,59682.0,68.8253,68.8448,68.7275,68.8253,59682.0
2020-12-22 14:35:00,70.41,70.41,70.24,70.24,157476.0,68.8253,68.8253,68.6591,68.6591,157476.0
2020-12-22 14:40:00,70.25,70.27,70.17,70.2,136195.0,68.6689,68.6884,68.5907,68.62,136195.0
2020-12-22 14:45:00,70.2,70.29,70.15,70.28,68307.0,68.62,68.708,68.5711,68.6982,68307.0
2020-12-22 14:50:00,70.27,70.34,70.18,70.19,37022.0,68.6884,68.7568,68.6004,68.6102,37022.0
2020-12-22 14:55:00,70.19,70.3,70.17,70.3,48053.0,68.6102,68.7177,68.5907,68.7177,48053.0
2020-12-22 15:00:00,70.3,70.4,70.3,70.39,47453.0,68.7177,68.8155,68.7177,68.8057,47453.0
2020-12-22 15:05:00,70.38,70.4,70.32,70.33,55199.0,68.7959,68.8155,68.7373,68.7471,55199.0
2020-12-22 15:10:00,70.31,70.42,70.28,70.41,61283.0,68.7275,68.835,68.6982,68.8253,61283.0
2020-12-22 15:15:00,70.41,70.46,70.38,70.44,52647.0,68.8253,68.8741,68.7959,68.8546,52647.0
2020-12-22 15:20:00,70.43,70.46,70.28,70.28,64610.0,68.8448,68.8741,68.6982,68.6982,64610.0
2020-12-22 15:25:00,70.3,70.31,70.17,70.24,69940.0,68.7177,68.7275,68.5907,68.6591,69940.0
2020-12-22 15:30:00,70.24,70.38,70.2,70.37,91672.0,68.6591,68.7959,68.62,68.7862,91672.0
2020-12-22 15:35:00,70.38,70.38,70.21,70.23,107816.0,68.7959,68.7959,68.6298,68.6493,107816.0
2020-12-22 15:40:00,70.22,70.33,70.2,70.3,66908.0,68.6395,68.7471,68.62,68.7177,66908.0
2020-12-22 15:45:00,70.3,70.32,70.23,70.23,132056.0,68.7177,68.7373,68.6493,68.6493,132056.0
2020-12-22 15:50:00,70.23,70.3,70.18,70.3,167505.0,68.6493,68.7177,68.6004,68.7177,167505.0
2020-12-22 15:55:00,70.3,70.49,70.3,70.44,321856.0,68.7177,68.9035,68.7177,68.8546,321856.0
2020-12-23 09:30:00,70.51,70.76,70.23,70.34,320465.0,68.923,69.1674,68.6493,68.7568,320465.0
2020-12-23 09:35:00,70.34,70.38,70.18,70.37,150675.0,68.7568,68.7959,68.6004,68.7862,150675.0
2020-12-23 09:40:00,70.37,70.65,70.26,70.48,166098.0,68.7862,69.0598,68.6786,68.8937,166098.0
2020-12-23 09:45:00,70.48,70.85,70.34,70.78,197876.0,68.8937,69.2553,68.7568,69.1869,197876.0
2020-12-23 09:50:00,70.78,70.83,70.61,70.67,101223.0,69.1869,69.2358,69.0207,69.0794,101223.0
2020-12-23 09:55:00,70.66,71.06,70.63,70.92,248894.0,69.0696,69.4606,69.0403,69.3238,248894.0
2020-12-23 10:00:00,70.93,70.95,70.75,70.83,107214.0,69.3335,69.3531,69.1576,69.2358,107214.0
2020-12-23 10:05:00,70.82,70.88,70.71,70.77,110167.0,69.226,69.2847,69.1185,69.1771,110167.0
2020-12-23 10:10:00,70.78,70.84,70.64,70.66,85885.0,69.1869,69.2456,69.0501,69.0696,85885.0
2020-12-23 10:15:00,70.66,70.69,70.37,70.43,110183.0,69.0696,69.0989,68.7862,68.8448,110183.0
2020-12-23 10:20:00,70.42,70.48,70.19,70.2,97596.0,68.835,68.8937,68.6102,68.62,97596.0
2020-12-23 10:25:00,70.21,70.34,70.19,70.28,94890.0,68.6298,68.7568,68.6102,68.6982,94890.0
2020-12-23 10:30:00,70.26,70.47,70.21,70.38,99148.0,68.6786,68.8839,68.6298,68.7959,99148.0
2020-12-23 10:35:00,70.38,70.42,70.31,70.33,98196.0,68.7959,68.835,68.7275,68.7471,98196.0
2020-12-23 10:40:00,70.33,70.34,70.22,70.25,54360.0,68.7471,68.7568,68.6395,68.6689,54360.0
2020-12-23 10:45:00,70.25,70.44,70.25,70.44,67920.0,68.6689,68.8546,68.6689,68.8546,67920.0
2020-12-23 10:50:00,70.44,70.44,70.32,70.35,69142.0,68.8546,68.8546,68.7373,68.7666,69142.0
2020-12-23 10:55:00,70.35,70.47,70.28,70.44,100693.0,68.7666,68.8839,68.6982,68.8546,100693.0
2020-12-23 11:00:00,70.44,70.58,70.42,70.56,64127.0,68.8546,68.9914,68.835,68.9719,64127.0
2020-12-23 11:05:00,70.56,70.61,70.48,70.5,88555.0,68.9719,69.0207,68.8937,68.9132,88555.0
2020-12-23 11:10:00,70.5,70.58,70.48,70.57,60019.0,68.9132,68.9914,68.8937,68.9817,60019.0
2020-12-23 11:15:00,70.57,70.59,70.52,70.59,56162.0,68.9817,69.0012,68.9328,69.0012,56162.0
2020-12-23 11:20:00,70.59,70.67,70.58,70.61,62886.0,69.0012,69.0794,68.9914,69.0207,62886.0
2020-12-23 11:25:00,70.6,70.6,70.5,70.55,68534.0,69.011,69.011,68.9132,68.9621,68534.0
2020-12-23 11:30:00,70.56,70.59,70.53,70.55,69795.0,68.9719,69.0012,68.9426,68.9621,69795.0
2020-12-23 11:35:00,70.55,70.72,70.54,70.7,108376.0,68.9621,69.1283,68.9523,69.1087,108376.0
2020-12-23 11:40:00,70.7,70.72,70.55,70.58,70938.0,69.1087,69.1283,68.9621,68.9914,70938.0
2020-12-23 11:45:00,70.58,70.61,70.51,70.58,108921.0,68.9914,69.0207,68.923,68.9914,108921.0
2020-12-23 11:50:00,70.58,70.59,70.51,70.56,48022.0,68.9914,69.0012,68.923,68.9719,48022.0
2020-12-23 11:55:00,70.56,70.57,70.51,70.54,45024.0,68.9719,68.9817,68.923,68.9523,45024.0
2020-12-23 12:00:00,70.55,70.56,70.44,70.47,77459.0,68.9621,68.9719,68.8546,68.8839,77459.0
2020-12-23 12:05:00,70.47,70.47,70.29,70.31,84147.0,68.8839,68.8839,68.708,68.7275,84147.0
2020-12-23 12:10:00,70.31,70.36,70.29,70.32,43344.0,68.7275,68.7764,68.708,68.7373,43344.0
2020-12-23 12:15:00,70.32,70.32,70.17,70.18,80197.0,68.7373,68.7373,68.5907,68.6004,80197.0
2020-12-23 12:20:00,70.18,70.3,70.18,70.29,63311.0,68.6004,68.7177,68.6004,68.708,63311.0
2020-12-23 12:25:00,70.29,70.37,70.26,70.37,51871.0,68.708,68.7862,68.6786,68.7862,51871.0
2020-12-23 12:30:00,70.37,70.47,70.35,70.47,53223.0,68.7862,68.8839,68.7666,68.8839,53223.0
2020-12-23 12:35:00,70.47,70.51,70.42,70.51,71223.0,68.8839,68.923,68.835,68.923,71223.0
2020-12-23 12:40:00,70.51,70.58,70.48,70.51,148208.0,68.923,68.9914,68.8937,68.923,148208.0
2020-12-23 12:45:00,70.5,70.51,70.38,70.42,48837.0,68.9132,68.923,68.7959,68.835,48837.0
2020-12-23 12:50:00,70.43,70.5,70.43,70.48,35835.0,68.8448,68.9132,68.8448,68.8937,35835.0
2020-12-23 12:55:00,70.47,70.55,70.47,70.51,27279.0,68.8839,68.9621,68.8839,68.923,27279.0
2020-12-23 13:00:00,70.5,70.55,70.47,70.49,47865.0,68.9132,68.9621,68.8839,68.9035,47865.0
2020-12-23 13:05:00,70.5,70.58,70.45,70.56,62309.0,68.9132,68.9914,68.8644,68.9719,62309.0
2020-12-23 13:10:00,70.55,70.56,70.39,70.42,45354.0,68.9621,68.9719,68.8057,68.835,45354.0
2020-12-23 13:15:00,70.42,70.59,70.42,70.58,55715.0,68.835,69.0012,68.835,68.9914,55715.0
2020-12-23 13:20:00,70.58,70.63,70.57,70.63,53076.0,68.9914,69.0403,68.9817,69.0403,53076.0
2020-12-23 13:25:00,70.62,70.69,70.6,70.66,59184.0,69.0305,69.0989,69.011,69.0696,59184.0
2020-12-23 13:30:00,70.65,70.65,70.54,70.55,49316.0,69.0598,69.0598,68.9523,68.9621,49316.0
2020-12-23 13:35:00,70.56,70.58,70.49,70.55,77159.0,68.9719,68.9914,68.9035,68.9621,77159.0
2020-12-23 13:40:00,70.54,70.56,70.49,70.54,40012.0,68.9523,68.9719,68.9035,68.9523,40012.0
2020-12-23 13:45:00,70.54,70.68,70.54,70.66,48273.0,68.9523,69.0892,68.9523,69.0696,48273.0
2020-12-23 13:50:00,70.65,70.66,70.6,70.62,61448.0,69.0598,69.0696,69.011,69.0305,61448.0
2020-12-23 13:55:00,70.61,70.62,70.49,70.51,102859.0,69.0207,69.0305,68.9035,68.923,102859.0
2020-12-23 14:00:00,70.52,70.52,70.46,70.5,79463.0,68.9328,68.9328,68.8741,68.9132,79463.0
2020-12-23 14:05:00,70.5,70.52,70.46,70.47,39019.0,68.9132,68.9328,68.8741,68.8839,39019.0
2020-12-23 14:10:00,70.47,70.52,70.45,70.48,29009.0,68.8839,68.9328,68.8644,68.8937,29009.0
2020-12-23 14:15:00,70.5,70.5,70.44,70.45,35868.0,68.9132,68.9132,68.8546,68.8644,35868.0
2020-12-23 14:20:00,70.46,70.57,70.45,70.54,81724.0,68.8741,68.9817,68.8644,68.9523,81724.0
2020-12-23 14:25:00,70.55,70.55,70.49,70.5,18861.0,68.9621,68.9621,68.9035,68.9132,18861.0
2020-12-23 14:30:00,70.51,70.58,70.46,70.49,38487.0,68.923,68.9914,68.8741,68.9035,38487.0
2020-12-23 14:35:00,70.49,70.54,70.47,70.48,38798.0,68.9035,68.9523,68.8839,68.8937,38798.0
2020-12-23 14:40:00,70.48,70.48,70.4,70.41,35247.0,68.8937,68.8937,68.8155,68.8253,35247.0
2020-12-23 14:45:00,70.41,70.42,70.37,70.39,85463.0,68.8253,68.835,68.7862,68.8057,85463.0
2020-12-23 14:50:00,70.39,70.39,70.28,70.31,104937.0,68.8057,68.8057,68.6982,68.7275,104937.0
2020-12-23 14:55:00,70.31,70.34,70.25,70.25,58549.0,68.7275,68.7568,68.6689,68.6689,58549.0
2020-12-23 15:00:00,70.26,70.31,70.23,70.29,46994.0,68.6786,68.7275,68.6493,68.708,46994.0
2020-12-23 15:05:00,70.3,70.31,70.24,70.26,30780.0,68.7177,68.7275,68.6591,68.6786,30780.0
2020-12-23 15:10:00,70.26,70.32,70.25,70.3,42961.0,68.6786,68.7373,68.6689,68.7177,42961.0
2020-12-23 15:15:00,70.31,70.33,70.27,70.28,38171.0,68.7275,68.7471,68.6884,68.6982,38171.0
2020-12-23 15:20:00,70.28,70.3,70.21,70.22,64976.0,68.6982,68.7177,68.6298,68.6395,64976.0
2020-12-23 15:25:00,70.21,70.26,70.18,70.26,70592.0,68.6298,68.6786,68.6004,68.6786,70592.0
2020-12-23 15:30:00,70.26,70.27,70.23,70.26,55181.0,68.6786,68.6884,68.6493,68.6786,55181.0
2020-12-23 15:35:00,70.26,70.31,70.23,70.3,47109.0,68.6786,68.7275,68.6493,68.7177,47109.0
2020-12-23 15:40:00,70.3,70.35,70.28,70.28,56286.0,68.7177,68.7666,68.6982,68.6982,56286.0
2020-12-23 15:45:00,70.28,70.34,70.21,70.22,112305.0,68.6982,68.7568,68.6298,68.6395,112305.0
2020-12-23 15:50:00,70.21,70.21,70.0,70.06,289189.0,68.6298,68.6298,68.4245,68.4831,289189.0
2020-12-23 15:55:00,70.07,70.09,69.89,69.94,477501.0,68.4929,68.5125,68.317,68.3658,477501.0
2020-12-24 09:30:00,70.39,70.49,70.12,70.22,179022.0,68.8057,68.9035,68.5418,68.6395,179022.0
2020-12-24 09:35:00,70.21,70.29,70.09,70.11,153410.0,68.6298,68.708,68.5125,68.532,153410.0
2020-12-24 09:40:00,70.12,70.28,70.05,70.06,108379.0,68.5418,68.6982,68.4734,68.4831,108379.0
2020-12-24 09:45:00,70.09,70.1,69.92,70.0,108401.0,68.5125,68.5222,68.3463,68.4245,108401.0
2020-12-24 09:50:00,70.0,70.09,69.91,70.06,157629.0,68.4245,68.5125,68.3365,68.4831,157629.0
2020-12-24 09:55:00,70.05,70.17,69.9,70.1,188628.0,68.4734,68.5907,68.3267,68.5222,188628.0
2020-12-24 10:00:00,70.09,70.11,69.91,69.96,121207.0,68.5125,68.532,68.3365,68.3854,121207.0
2020-12-24 10:05:00,69.96,70.11,69.88,70.07,156355.0,68.3854,68.532,68.3072,68.4929,156355.0
2020-12-24 10:10:00,70.07,70.12,70.05,70.05,53484.0,68.4929,68.5418,68.4734,68.4734,53484.0
2020-12-24 10:15:00,70.03,70.15,70.01,70.09,82717.0,68.4538,68.5711,68.4343,68.5125,82717.0
2020-12-24 10:20:00,70.09,70.12,69.94,70.01,140049.0,68.5125,68.5418,68.3658,68.4343,140049.0
2020-12-24 10:25:00,70.01,70.27,70.0,70.02,113687.0,68.4343,68.6884,68.4245,68.444,113687.0
2020-12-24 10:30:00,70.02,70.12,70.01,70.04,43951.0,68.444,68.5418,68.4343,68.4636,43951.0
2020-12-24 10:35:00,70.03,70.11,69.99,70.11,45743.0,68.4538,68.532,68.4147,68.532,45743.0
2020-12-24 10:40:00,70.11,70.21,70.11,70.17,73530.0,68.532,68.6298,68.532,68.5907,73530.0
2020-12-24 10:45:00,70.16,70.19,70.1,70.16,62096.0,68.5809,68.6102,68.5222,68.5809,62096.0
2020-12-24 10:50:00,70.15,70.16,70.1,70.12,37435.0,68.5711,68.5809,68.5222,68.5418,37435.0
2020-12-24 10:55:00,70.12,70.14,70.01,70.02,69684.0,68.5418,68.5613,68.4343,68.444,69684.0
2020-12-24 11:00:00,70.02,70.05,69.98,70.04,181850.0,68.444,68.4734,68.4049,68.4636,181850.0
2020-12-24 11:05:00,70.03,70.11,70.01,70.02,61077.0,68.4538,68.532,68.4343,68.444,61077.0
2020-12-24 11:10:00,70.01,70.02,69.96,69.96,44958.0,68.4343,68.444,68.3854,68.3854,44958.0
2020-12-24 11:15:00,69.97,69.98,69.88,69.88,59072.0,68.3952,68.4049,68.3072,68.3072,59072.0
2020-12-24 11:20:00,69.88,69.93,69.85,69.89,46571.0,68.3072,68.3561,68.2779,68.317,46571.0
2020-12-24 11:25:00,69.88,69.89,69.76,69.81,264484.0,68.3072,68.317,68.1899,68.2388,264484.0
2020-12-24 11:30:00,69.8,69.99,69.78,69.99,82667.0,68.229,68.4147,68.2094,68.4147,82667.0
2020-12-24 11:35:00,70.0,70.02,69.97,69.99,34325.0,68.4245,68.444,68.3952,68.4147,34325.0
2020-12-24 11:40:00,69.99,70.07,69.98,70.04,44526.0,68.4147,68.4929,68.4049,68.4636,44526.0
2020-12-24 11:45:00,70.05,70.1,70.01,70.09,45358.0,68.4734,68.5222,68.4343,68.5125,45358.0
2020-12-24 11:50:00,70.09,70.18,70.04,70.17,62955.0,68.5125,68.6004,68.4636,68.5907,62955.0
2020-12-24 11:55:00,70.16,70.22,70.12,70.2,36907.0,68.5809,68.6395,68.5418,68.62,36907.0
2020-12-24 12:00:00,70.21,70.21,70.02,70.03,78761.0,68.6298,68.6298,68.444,68.4538,78761.0
2020-12-24 12:05:00,70.04,70.17,70.04,70.16,38993.0,68.4636,68.5907,68.4636,68.5809,38993.0
2020-12-24 12:10:00,70.16,70.29,70.14,70.27,72850.0,68.5809,68.708,68.5613,68.6884,72850.0
2020-12-24 12:15:00,70.26,70.28,70.14,70.14,48045.0,68.6786,68.6982,68.5613,68.5613,48045.0
2020-12-24 12:20:00,70.13,70.15,70.08,70.09,38320.0,68.5516,68.5711,68.5027,68.5125,38320.0
2020-12-24 12:25:00,70.1,70.32,70.1,70.26,69126.0,68.5222,68.7373,68.5222,68.6786,69126.0
2020-12-24 12:30:00,70.26,70.3,70.19,70.27,47499.0,68.6786,68.7177,68.6102,68.6884,47499.0
2020-12-24 12:35:00,70.27,70.38,70.25,70.35,70605.0,68.6884,68.7959,68.6689,68.7666,70605.0
2020-12-24 12:40:00,70.36,70.4,70.28,70.29,87954.0,68.7764,68.8155,68.6982,68.708,87954.0
2020-12-24 12:45:00,70.29,70.3,70.24,70.28,49667.0,68.708,68.7177,68.6591,68.6982,49667.0
2020-12-24 12:50:00,70.29,70.43,70.29,70.42,105737.0,68.708,68.8448,68.708,68.835,105737.0
2020-12-24 12:55:00,70.42,70.64,70.41,70.58,258480.0,68.835,69.0501,68.8253,68.9914,258480.0
2020-12-28 09:30:00,71.78,72.04,71.51,71.94,442587.0,70.1644,70.4186,69.9005,70.3208,442587.0
2020-12-28 09:35:00,71.94,72.0,71.46,71.64,189591.0,70.3208,70.3795,69.8516,70.0276,189591.0
2020-12-28 09:40:00,71.64,71.64,71.47,71.51,180416.0,70.0276,70.0276,69.8614,69.9005,180416.0
2020-12-28 09:45:00,71.51,71.89,71.41,71.86,209806.0,69.9005,70.2719,69.8027,70.2426,209806.0
2020-12-28 09:50:00,71.86,71.9,71.73,71.88,120644.0,70.2426,70.2817,70.1155,70.2622,120644.0
2020-12-28 09:55:00,71.87,72.04,71.82,71.98,161197.0,70.2524,70.4186,70.2035,70.3599,161197.0
2020-12-28 10:00:00,71.97,72.11,71.86,71.95,136016.0,70.3501,70.487,70.2426,70.3306,136016.0
2020-12-28 10:05:00,71.94,71.95,71.48,71.56,136389.0,70.3208,70.3306,69.8712,69.9494,136389.0
2020-12-28 10:10:00,71.56,71.65,71.37,71.43,115139.0,69.9494,70.0373,69.7636,69.8223,115139.0
2020-12-28 10:15:00,71.42,71.42,71.11,71.16,126314.0,69.8125,69.8125,69.5095,69.5584,126314.0
2020-12-28 10:20:00,71.15,71.25,71.02,71.23,295683.0,69.5486,69.6463,69.4215,69.6268,295683.0
2020-12-28 10:25:00,71.22,71.24,70.95,71.02,142554.0,69.617,69.6366,69.3531,69.4215,142554.0
2020-12-28 10:30:00,71.05,71.17,70.9,70.93,126939.0,69.4508,69.5681,69.3042,69.3335,126939.0
2020-12-28 10:35:00,70.94,71.1,70.91,71.02,54383.0,69.3433,69.4997,69.314,69.4215,54383.0
2020-12-28 10:40:00,71.02,71.06,70.86,70.97,67895.0,69.4215,69.4606,69.2651,69.3726,67895.0
2020-12-28 10:45:00,70.99,70.99,70.88,70.9,46968.0,69.3922,69.3922,69.2847,69.3042,46968.0
2020-12-28 10:50:00,70.89,71.13,70.87,71.07,86772.0,69.2944,69.529,69.2749,69.4704,86772.0
2020-12-28 10:55:00,71.1,71.37,71.09,71.36,81127.0,69.4997,69.7636,69.4899,69.7539,81127.0
2020-12-28 11:00:00,71.35,71.46,71.3,71.35,107585.0,69.7441,69.8516,69.6952,69.7441,107585.0
2020-12-28 11:05:00,71.33,71.45,71.32,71.43,58627.0,69.7245,69.8418,69.7148,69.8223,58627.0
2020-12-28 11:10:00,71.44,71.44,71.29,71.31,46843.0,69.8321,69.8321,69.6854,69.705,46843.0
2020-12-28 11:15:00,71.31,71.33,71.23,71.3,53595.0,69.705,69.7245,69.6268,69.6952,53595.0
2020-12-28 11:20:00,71.3,71.36,71.28,71.33,21690.0,69.6952,69.7539,69.6757,69.7245,21690.0
2020-12-28 11:25:00,71.33,71.38,71.25,71.28,60119.0,69.7245,69.7734,69.6463,69.6757,60119.0
2020-12-28 11:30:00,71.27,71.3,71.17,71.17,51899.0,69.6659,69.6952,69.5681,69.5681,51899.0
2020-12-28 11:35:00,71.17,71.23,71.13,71.2,68570.0,69.5681,69.6268,69.529,69.5975,68570.0
2020-12-28 11:40:00,71.18,71.23,71.1,71.12,50170.0,69.5779,69.6268,69.4997,69.5193,50170.0
2020-12-28 11:45:00,71.13,71.14,70.99,70.99,51734.0,69.529,69.5388,69.3922,69.3922,51734.0
2020-12-28 11:50:00,70.99,71.03,70.92,70.94,47849.0,69.3922,69.4313,69.3238,69.3433,47849.0
2020-12-28 11:55:00,70.93,70.95,70.88,70.9,50534.0,69.3335,69.3531,69.2847,69.3042,50534.0
2020-12-28 12:00:00,70.9,70.95,70.87,70.91,43275.0,69.3042,69.3531,69.2749,69.314,43275.0
2020-12-28 12:05:00,70.92,70.95,70.88,70.91,41582.0,69.3238,69.3531,69.2847,69.314,41582.0
2020-12-28 12:10:00,70.91,70.95,70.84,70.88,39989.0,69.314,69.3531,69.2456,69.2847,39989.0
2020-12-28 12:15:00,70.88,70.92,70.86,70.88,47890.0,69.2847,69.3238,69.2651,69.2847,47890.0
2020-12-28 12:20:00,70.89,70.99,70.86,70.92,42939.0,69.2944,69.3922,69.2651,69.3238,42939.0
2020-12-28 12:25:00,70.9,70.95,70.88,70.92,57179.0,69.3042,69.3531,69.2847,69.3238,57179.0
2020-12-28 12:30:00,70.91,70.99,70.88,70.97,69641.0,69.314,69.3922,69.2847,69.3726,69641.0
2020-12-28 12:35:00,70.96,71.17,70.95,71.09,379236.0,69.3629,69.5681,69.3531,69.4899,379236.0
2020-12-28 12:40:00,71.09,71.12,71.01,71.08,107486.0,69.4899,69.5193,69.4117,69.4802,107486.0
2020-12-28 12:45:00,71.09,71.15,71.04,71.07,57238.0,69.4899,69.5486,69.4411,69.4704,57238.0
2020-12-28 12:50:00,71.07,71.08,70.91,70.96,80196.0,69.4704,69.4802,69.314,69.3629,80196.0
2020-12-28 12:55:00,70.95,70.97,70.84,70.87,64897.0,69.3531,69.3726,69.2456,69.2749,64897.0
2020-12-28 13:00:00,70.88,70.88,70.76,70.8,69134.0,69.2847,69.2847,69.1674,69.2065,69134.0
2020-12-28 13:05:00,70.79,70.9,70.75,70.88,85300.0,69.1967,69.3042,69.1576,69.2847,85300.0
2020-12-28 13:10:00,70.87,70.91,70.84,70.85,45699.0,69.2749,69.314,69.2456,69.2553,45699.0
2020-12-28 13:15:00,70.86,70.86,70.79,70.82,37406.0,69.2651,69.2651,69.1967,69.226,37406.0
2020-12-28 13:20:00,70.82,70.84,70.74,70.79,31225.0,69.226,69.2456,69.1478,69.1967,31225.0
2020-12-28 13:25:00,70.79,70.87,70.78,70.81,37325.0,69.1967,69.2749,69.1869,69.2162,37325.0
2020-12-28 13:30:00,70.82,70.83,70.76,70.78,41989.0,69.226,69.2358,69.1674,69.1869,41989.0
2020-12-28 13:35:00,70.78,70.81,70.75,70.77,46562.0,69.1869,69.2162,69.1576,69.1771,46562.0
2020-12-28 13:40:00,70.77,70.77,70.68,70.69,32285.0,69.1771,69.1771,69.0892,69.0989,32285.0
2020-12-28 13:45:00,70.69,70.71,70.64,70.67,34564.0,69.0989,69.1185,69.0501,69.0794,34564.0
2020-12-28 13:50:00,70.66,70.68,70.63,70.64,32286.0,69.0696,69.0892,69.0403,69.0501,32286.0
2020-12-28 13:55:00,70.64,70.64,70.55,70.59,43280.0,69.0501,69.0501,68.9621,69.0012,43280.0
2020-12-28 14:00:00,70.59,70.6,70.53,70.55,56221.0,69.0012,69.011,68.9426,68.9621,56221.0
2020-12-28 14:05:00,70.56,70.58,70.49,70.53,67435.0,68.9719,68.9914,68.9035,68.9426,67435.0
2020-12-28 14:10:00,70.52,70.53,70.48,70.51,30537.0,68.9328,68.9426,68.8937,68.923,30537.0
2020-12-28 14:15:00,70.5,70.56,70.48,70.56,40566.0,68.9132,68.9719,68.8937,68.9719,40566.0
2020-12-28 14:20:00,70.55,70.62,70.53,70.6,25663.0,68.9621,69.0305,68.9426,69.011,25663.0
2020-12-28 14:25:00,70.6,70.6,70.57,70.59,25520.0,69.011,69.011,68.9817,69.0012,25520.0
2020-12-28 14:30:00,70.6,70.61,70.53,70.57,41135.0,69.011,69.0207,68.9426,68.9817,41135.0
2020-12-28 14:35:00,70.56,70.59,70.47,70.48,42431.0,68.9719,69.0012,68.8839,68.8937,42431.0
2020-12-28 14:40:00,70.47,70.54,70.47,70.51,44726.0,68.8839,68.9523,68.8839,68.923,44726.0
2020-12-28 14:45:00,70.51,70.55,70.51,70.53,39662.0,68.923,68.9621,68.923,68.9426,39662.0
2020-12-28 14:50:00,70.53,70.63,70.52,70.59,46502.0,68.9426,69.0403,68.9328,69.0012,46502.0
2020-12-28 14:55:00,70.59,70.7,70.56,70.67,70484.0,69.0012,69.1087,68.9719,69.0794,70484.0
2020-12-28 15:00:00,70.66,70.7,70.65,70.69,29589.0,69.0696,69.1087,69.0598,69.0989,29589.0
2020-12-28 15:05:00,70.69,70.69,70.57,70.57,56111.0,69.0989,69.0989,68.9817,68.9817,56111.0
2020-12-28 15:10:00,70.56,70.61,70.56,70.6,29524.0,68.9719,69.0207,68.9719,69.011,29524.0
2020-12-28 15:15:00,70.6,70.63,70.58,70.58,39991.0,69.011,69.0403,68.9914,68.9914,39991.0
2020-12-28 15:20:00,70.58,70.77,70.57,70.76,79845.0,68.9914,69.1771,68.9817,69.1674,79845.0
2020-12-28 15:25:00,70.77,70.77,70.65,70.68,72575.0,69.1771,69.1771,69.0598,69.0892,72575.0
2020-12-28 15:30:00,70.66,70.73,70.65,70.66,54671.0,69.0696,69.138,69.0598,69.0696,54671.0
2020-12-28 15:35:00,70.66,70.67,70.52,70.59,46962.0,69.0696,69.0794,68.9328,69.0012,46962.0
2020-12-28 15:40:00,70.59,70.69,70.59,70.68,50965.0,69.0012,69.0989,69.0012,69.0892,50965.0
2020-12-28 15:45:00,70.68,70.68,70.63,70.64,45917.0,69.0892,69.0892,69.0403,69.0501,45917.0
2020-12-28 15:50:00,70.64,70.67,70.6,70.64,137811.0,69.0501,69.0794,69.011,69.0501,137811.0
2020-12-28 15:55:00,70.64,70.69,70.63,70.66,226231.0,69.0501,69.0989,69.0403,69.0696,226231.0
2020-12-29 09:30:00,71.0,71.4,70.88,71.15,341635.0,69.402,69.793,69.2847,69.5486,341635.0
2020-12-29 09:35:00,71.12,71.12,70.71,70.71,128228.0,69.5193,69.5193,69.1185,69.1185,128228.0
2020-12-29 09:40:00,70.7,70.87,70.63,70.74,114216.0,69.1087,69.2749,69.0403,69.1478,114216.0
2020-12-29 09:45:00,70.75,71.0,70.69,70.84,111701.0,69.1576,69.402,69.0989,69.2456,111701.0
2020-12-29 09:50:00,70.84,70.86,70.55,70.55,109211.0,69.2456,69.2651,68.9621,68.9621,109211.0
2020-12-29 09:55:00,70.58,70.63,70.33,70.33,147732.0,68.9914,69.0403,68.7471,68.7471,147732.0
2020-12-29 10:00:00,70.36,70.38,70.16,70.26,215784.0,68.7764,68.7959,68.5809,68.6786,215784.0
2020-12-29 10:05:00,70.26,70.26,69.93,69.96,159736.0,68.6786,68.6786,68.3561,68.3854,159736.0
2020-12-29 10:10:00,69.97,69.98,69.21,69.38,430740.0,68.3952,68.4049,67.6523,67.8184,430740.0
2020-12-29 10:15:00,69.4,69.43,69.14,69.37,262536.0,67.838,67.8673,67.5838,67.8087,262536.0
2020-12-29 10:20:00,69.37,69.6,69.33,69.57,140795.0,67.8087,68.0335,67.7696,68.0042,140795.0
2020-12-29 10:25:00,69.57,69.57,69.34,69.37,118943.0,68.0042,68.0042,67.7793,67.8087,118943.0
2020-12-29 10:30:00,69.38,69.63,69.28,69.62,163404.0,67.8184,68.0628,67.7207,68.053,163404.0
2020-12-29 10:35:00,69.61,69.79,69.58,69.75,105556.0,68.0433,68.2192,68.0139,68.1801,105556.0
2020-12-29 10:40:00,69.74,69.89,69.71,69.8,170354.0,68.1703,68.317,68.141,68.229,170354.0
2020-12-29 10:45:00,69.8,69.85,69.74,69.85,126403.0,68.229,68.2779,68.1703,68.2779,126403.0
2020-12-29 10:50:00,69.85,69.88,69.72,69.85,93901.0,68.2779,68.3072,68.1508,68.2779,93901.0
2020-12-29 10:55:00,69.84,69.94,69.74,69.76,110120.0,68.2681,68.3658,68.1703,68.1899,110120.0
2020-12-29 11:00:00,69.76,69.83,69.69,69.77,95826.0,68.1899,68.2583,68.1215,68.1997,95826.0
2020-12-29 11:05:00,69.77,69.85,69.73,69.8,78634.0,68.1997,68.2779,68.1606,68.229,78634.0
2020-12-29 11:10:00,69.79,69.83,69.66,69.68,69634.0,68.2192,68.2583,68.0921,68.1117,69634.0
2020-12-29 11:15:00,69.69,69.69,69.49,69.52,115429.0,68.1215,68.1215,67.926,67.9553,115429.0
2020-12-29 11:20:00,69.52,69.77,69.52,69.75,80902.0,67.9553,68.1997,67.9553,68.1801,80902.0
2020-12-29 11:25:00,69.74,69.82,69.72,69.76,55044.0,68.1703,68.2485,68.1508,68.1899,55044.0
2020-12-29 11:30:00,69.77,69.83,69.71,69.75,51679.0,68.1997,68.2583,68.141,68.1801,51679.0
2020-12-29 11:35:00,69.75,69.87,69.75,69.84,57208.0,68.1801,68.2974,68.1801,68.2681,57208.0
2020-12-29 11:40:00,69.83,69.85,69.71,69.72,61051.0,68.2583,68.2779,68.141,68.1508,61051.0
2020-12-29 11:45:00,69.72,69.75,69.59,69.67,55851.0,68.1508,68.1801,68.0237,68.1019,55851.0
2020-12-29 11:50:00,69.68,69.72,69.56,69.57,65328.0,68.1117,68.1508,67.9944,68.0042,65328.0
2020-12-29 11:55:00,69.58,69.62,69.51,69.59,45994.0,68.0139,68.053,67.9455,68.0237,45994.0
2020-12-29 12:00:00,69.59,69.6,69.51,69.55,34524.0,68.0237,68.0335,67.9455,67.9846,34524.0
2020-12-29 12:05:00,69.56,69.61,69.54,69.6,49355.0,67.9944,68.0433,67.9748,68.0335,49355.0
2020-12-29 12:10:00,69.61,69.61,69.33,69.43,119531.0,68.0433,68.0433,67.7696,67.8673,119531.0
2020-12-29 12:15:00,69.42,69.48,69.34,69.38,70916.0,67.8575,67.9162,67.7793,67.8184,70916.0
2020-12-29 12:20:00,69.39,69.41,69.33,69.35,54932.0,67.8282,67.8478,67.7696,67.7891,54932.0
2020-12-29 12:25:00,69.35,69.78,69.31,69.76,191711.0,67.7891,68.2094,67.75,68.1899,191711.0
2020-12-29 12:30:00,69.76,69.85,69.61,69.85,127513.0,68.1899,68.2779,68.0433,68.2779,127513.0
2020-12-29 12:35:00,69.86,69.99,69.85,69.88,138074.0,68.2876,68.4147,68.2779,68.3072,138074.0
2020-12-29 12:40:00,69.88,69.94,69.76,69.79,91411.0,68.3072,68.3658,68.1899,68.2192,91411.0
2020-12-29 12:45:00,69.79,69.86,69.62,69.7,93808.0,68.2192,68.2876,68.053,68.1312,93808.0
2020-12-29 12:50:00,69.7,69.83,69.66,69.75,60880.0,68.1312,68.2583,68.0921,68.1801,60880.0
2020-12-29 12:55:00,69.76,69.78,69.59,69.78,82318.0,68.1899,68.2094,68.0237,68.2094,82318.0
2020-12-29 13:00:00,69.78,69.79,69.73,69.74,36481.0,68.2094,68.2192,68.1606,68.1703,36481.0
2020-12-29 13:05:00,69.74,69.75,69.66,69.74,35190.0,68.1703,68.1801,68.0921,68.1703,35190.0
2020-12-29 13:10:00,69.74,69.79,69.73,69.79,30076.0,68.1703,68.2192,68.1606,68.2192,30076.0
2020-12-29 13:15:00,69.78,69.8,69.71,69.79,41825.0,68.2094,68.229,68.141,68.2192,41825.0
2020-12-29 13:20:00,69.78,69.84,69.77,69.78,40577.0,68.2094,68.2681,68.1997,68.2094,40577.0
2020-12-29 13:25:00,69.77,69.8,69.74,69.77,31320.0,68.1997,68.229,68.1703,68.1997,31320.0
2020-12-29 13:30:00,69.77,69.83,69.76,69.79,32732.0,68.1997,68.2583,68.1899,68.2192,32732.0
2020-12-29 13:35:00,69.78,69.82,69.71,69.75,27103.0,68.2094,68.2485,68.141,68.1801,27103.0
2020-12-29 13:40:00,69.75,69.76,69.7,69.76,21989.0,68.1801,68.1899,68.1312,68.1899,21989.0
2020-12-29 13:45:00,69.76,69.93,69.72,69.93,55752.0,68.1899,68.3561,68.1508,68.3561,55752.0
2020-12-29 13:50:00,69.93,70.0,69.87,69.98,75208.0,68.3561,68.4245,68.2974,68.4049,75208.0
2020-12-29 13:55:00,69.98,70.02,69.92,69.95,44733.0,68.4049,68.444,68.3463,68.3756,44733.0
2020-12-29 14:00:00,69.95,70.01,69.86,69.93,39179.0,68.3756,68.4343,68.2876,68.3561,39179.0
2020-12-29 14:05:00,69.94,69.96,69.87,69.88,28378.0,68.3658,68.3854,68.2974,68.3072,28378.0
2020-12-29 14:10:00,69.87,69.92,69.83,69.86,44984.0,68.2974,68.3463,68.2583,68.2876,44984.0
2020-12-29 14:15:00,69.85,69.89,69.81,69.86,40059.0,68.2779,68.317,68.2388,68.2876,40059.0
2020-12-29 14:20:00,69.85,69.88,69.8,69.86,38616.0,68.2779,68.3072,68.229,68.2876,38616.0
2020-12-29 14:25:00,69.86,69.88,69.78,69.83,39859.0,68.2876,68.3072,68.2094,68.2583,39859.0
2020-12-29 14:30:00,69.82,69.85,69.78,69.83,35727.0,68.2485,68.2779,68.2094,68.2583,35727.0
2020-12-29 14:35:00,69.83,69.84,69.76,69.84,32295.0,68.2583,68.2681,68.1899,68.2681,32295.0
2020-12-29 14:40:00,69.84,69.85,69.8,69.85,38011.0,68.2681,68.2779,68.229,68.2779,38011.0
2020-12-29 14:45:00,69.84,69.9,69.83,69.9,31344.0,68.2681,68.3267,68.2583,68.3267,31344.0
2020-12-29 14:50:00,69.9,69.97,69.89,69.91,51787.0,68.3267,68.3952,68.317,68.3365,51787.0
2020-12-29 14:55:00,69.9,69.97,69.89,69.94,30524.0,68.3267,68.3952,68.317,68.3658,30524.0
2020-12-29 15:00:00,69.94,70.09,69.94,70.06,53784.0,68.3658,68.5125,68.3658,68.4831,53784.0
2020-12-29 15:05:00,70.07,70.08,70.03,70.07,44168.0,68.4929,68.5027,68.4538,68.4929,44168.0
2020-12-29 15:10:00,70.07,70.14,70.07,70.13,36407.0,68.4929,68.5613,68.4929,68.5516,36407.0
2020-12-29 15:15:00,70.12,70.26,70.1,70.24,87729.0,68.5418,68.6786,68.5222,68.6591,87729.0
2020-12-29 15:20:00,70.24,70.41,70.21,70.4,138233.0,68.6591,68.8253,68.6298,68.8155,138233.0
2020-12-29 15:25:00,70.4,70.41,70.35,70.4,85542.0,68.8155,68.8253,68.7666,68.8155,85542.0
2020-12-29 15:30:00,70.39,70.42,70.34,70.42,74266.0,68.8057,68.835,68.7568,68.835,74266.0
2020-12-29 15:35:00,70.41,70.5,70.38,70.49,82962.0,68.8253,68.9132,68.7959,68.9035,82962.0
2020-12-29 15:40:00,70.48,70.49,70.31,70.36,136938.0,68.8937,68.9035,68.7275,68.7764,136938.0
2020-12-29 15:45:00,70.36,70.48,70.34,70.38,111439.0,68.7764,68.8937,68.7568,68.7959,111439.0
2020-12-29 15:50:00,70.38,70.4,70.25,70.25,152680.0,68.7959,68.8155,68.6689,68.6689,152680.0
2020-12-29 15:55:00,70.26,70.29,70.14,70.21,303028.0,68.6786,68.708,68.5613,68.6298,303028.0
2020-12-30 09:30:00,70.44,70.81,70.37,70.72,290962.0,68.8546,69.2162,68.7862,69.1283,290962.0
2020-12-30 09:35:00,70.72,71.34,70.71,71.33,318543.0,69.1283,69.7343,69.1185,69.7245,318543.0
2020-12-30 09:40:00,71.34,71.49,71.2,71.48,239120.0,69.7343,69.8809,69.5975,69.8712,239120.0
2020-12-30 09:45:00,71.46,71.48,71.21,71.3,174023.0,69.8516,69.8712,69.6072,69.6952,174023.0
2020-12-30 09:50:00,71.3,71.58,71.26,71.58,173932.0,69.6952,69.9689,69.6561,69.9689,173932.0
2020-12-30 09:55:00,71.58,71.66,71.48,71.61,222448.0,69.9689,70.0471,69.8712,69.9982,222448.0
2020-12-30 10:00:00,71.61,71.66,71.5,71.63,167835.0,69.9982,70.0471,69.8907,70.0178,167835.0
2020-12-30 10:05:00,71.63,71.72,71.54,71.59,142311.0,70.0178,70.1058,69.9298,69.9787,142311.0
2020-12-30 10:10:00,71.6,71.72,71.44,71.45,140323.0,69.9885,70.1058,69.8321,69.8418,140323.0
2020-12-30 10:15:00,71.45,71.56,71.4,71.56,100628.0,69.8418,69.9494,69.793,69.9494,100628.0
2020-12-30 10:20:00,71.56,72.0,71.54,71.91,220964.0,69.9494,70.3795,69.9298,70.2915,220964.0
2020-12-30 10:25:00,71.92,72.2,71.89,72.18,330033.0,70.3013,70.575,70.2719,70.5554,330033.0
2020-12-30 10:30:00,72.18,72.27,72.08,72.13,281550.0,70.5554,70.6434,70.4577,70.5065,281550.0
2020-12-30 10:35:00,72.12,72.12,71.81,71.82,267226.0,70.4968,70.4968,70.1937,70.2035,267226.0
2020-12-30 10:40:00,71.81,72.07,71.81,72.03,105392.0,70.1937,70.4479,70.1937,70.4088,105392.0
2020-12-30 10:45:00,72.03,72.16,72.03,72.05,52709.0,70.4088,70.5359,70.4088,70.4283,52709.0
2020-12-30 10:50:00,72.07,72.18,72.01,72.06,68703.0,70.4479,70.5554,70.3892,70.4381,68703.0
2020-12-30 10:55:00,72.06,72.19,72.01,72.17,66774.0,70.4381,70.5652,70.3892,70.5456,66774.0
2020-12-30 11:00:00,72.18,72.2,71.94,71.94,71188.0,70.5554,70.575,70.3208,70.3208,71188.0
2020-12-30 11:05:00,71.94,72.12,71.94,72.1,64519.0,70.3208,70.4968,70.3208,70.4772,64519.0
2020-12-30 11:10:00,72.08,72.17,72.07,72.1,47715.0,70.4577,70.5456,70.4479,70.4772,47715.0
2020-12-30 11:15:00,72.09,72.09,72.0,72.03,49047.0,70.4674,70.4674,70.3795,70.4088,49047.0
2020-12-30 11:20:00,72.03,72.15,72.01,72.11,48848.0,70.4088,70.5261,70.3892,70.487,48848.0
2020-12-30 11:25:00,72.12,72.2,72.03,72.06,63319.0,70.4968,70.575,70.4088,70.4381,63319.0
2020-12-30 11:30:00,72.07,72.15,72.07,72.14,42630.0,70.4479,70.5261,70.4479,70.5163,42630.0
2020-12-30 11:35:00,72.14,72.22,72.06,72.06,83634.0,70.5163,70.5945,70.4381,70.4381,83634.0
2020-12-30 11:40:00,72.05,72.07,71.94,71.94,53024.0,70.4283,70.4479,70.3208,70.3208,53024.0
2020-12-30 11:45:00,71.95,72.01,71.89,71.92,93868.0,70.3306,70.3892,70.2719,70.3013,93868.0
2020-12-30 11:50:00,71.94,71.98,71.86,71.91,85293.0,70.3208,70.3599,70.2426,70.2915,85293.0
2020-12-30 11:55:00,71.92,72.06,71.91,72.03,85527.0,70.3013,70.4381,70.2915,70.4088,85527.0
2020-12-30 12:00:00,72.03,72.09,71.95,72.06,69022.0,70.4088,70.4674,70.3306,70.4381,69022.0
2020-12-30 12:05:00,72.04,72.18,72.04,72.18,52629.0,70.4186,70.5554,70.4186,70.5554,52629.0
2020-12-30 12:10:00,72.18,72.18,72.06,72.1,68989.0,70.5554,70.5554,70.4381,70.4772,68989.0
2020-12-30 12:15:00,72.12,72.2,72.1,72.14,58033.0,70.4968,70.575,70.4772,70.5163,58033.0
2020-12-30 12:20:00,72.14,72.21,72.1,72.11,230881.0,70.5163,70.5847,70.4772,70.487,230881.0
2020-12-30 12:25:00,72.11,72.18,72.06,72.15,34154.0,70.487,70.5554,70.4381,70.5261,34154.0
2020-12-30 12:30:00,72.16,72.17,72.03,72.12,53958.0,70.5359,70.5456,70.4088,70.4968,53958.0
2020-12-30 12:35:00,72.13,72.39,72.11,72.31,574014.0,70.5065,70.7607,70.487,70.6825,574014.0
2020-12-30 12:40:00,72.32,72.36,72.26,72.33,293846.0,70.6923,70.7314,70.6336,70.702,293846.0
2020-12-30 12:45:00,72.31,72.43,72.22,72.41,461042.0,70.6825,70.7998,70.5945,70.7802,461042.0
2020-12-30 12:50:00,72.41,72.56,72.41,72.53,263082.0,70.7802,70.9269,70.7802,70.8975,263082.0
2020-12-30 12:55:00,72.52,72.61,72.52,72.6,136905.0,70.8878,70.9757,70.8878,70.966,136905.0
2020-12-30 13:00:00,72.59,72.65,72.47,72.54,119353.0,70.9562,71.0148,70.8389,70.9073,119353.0
2020-12-30 13:05:00,72.54,72.56,72.34,72.36,95024.0,70.9073,70.9269,70.7118,70.7314,95024.0
2020-12-30 13:10:00,72.36,72.36,72.25,72.29,65958.0,70.7314,70.7314,70.6238,70.6629,65958.0
2020-12-30 13:15:00,72.29,72.3,72.24,72.29,49669.0,70.6629,70.6727,70.6141,70.6629,49669.0
2020-12-30 13:20:00,72.29,72.34,72.23,72.26,61105.0,70.6629,70.7118,70.6043,70.6336,61105.0
2020-12-30 13:25:00,72.25,72.25,72.11,72.14,77212.0,70.6238,70.6238,70.487,70.5163,77212.0
2020-12-30 13:30:00,72.13,72.16,72.11,72.14,31694.0,70.5065,70.5359,70.487,70.5163,31694.0
2020-12-30 13:35:00,72.15,72.28,72.1,72.12,91904.0,70.5261,70.6532,70.4772,70.4968,91904.0
2020-12-30 13:40:00,72.12,72.15,72.09,72.11,42379.0,70.4968,70.5261,70.4674,70.487,42379.0
2020-12-30 13:45:00,72.13,72.19,72.07,72.17,41226.0,70.5065,70.5652,70.4479,70.5456,41226.0
2020-12-30 13:50:00,72.16,72.19,72.09,72.12,42406.0,70.5359,70.5652,70.4674,70.4968,42406.0
2020-12-30 13:55:00,72.12,72.12,72.01,72.02,65512.0,70.4968,70.4968,70.3892,70.399,65512.0
2020-12-30 14:00:00,72.02,72.07,72.01,72.07,38333.0,70.399,70.4479,70.3892,70.4479,38333.0
2020-12-30 14:05:00,72.07,72.11,72.03,72.1,57344.0,70.4479,70.487,70.4088,70.4772,57344.0
2020-12-30 14:10:00,72.1,72.1,72.02,72.03,33742.0,70.4772,70.4772,70.399,70.4088,33742.0
2020-12-30 14:15:00,72.03,72.04,71.92,71.93,63389.0,70.4088,70.4186,70.3013,70.311,63389.0
2020-12-30 14:20:00,71.94,71.99,71.94,71.96,32194.0,70.3208,70.3697,70.3208,70.3404,32194.0
2020-12-30 14:25:00,71.95,71.96,71.89,71.94,35277.0,70.3306,70.3404,70.2719,70.3208,35277.0
2020-12-30 14:30:00,71.93,72.01,71.83,71.84,53581.0,70.311,70.3892,70.2133,70.2231,53581.0
2020-12-30 14:35:00,71.84,71.88,71.83,71.85,28237.0,70.2231,70.2622,70.2133,70.2328,28237.0
2020-12-30 14:40:00,71.84,71.91,71.81,71.85,41753.0,70.2231,70.2915,70.1937,70.2328,41753.0
2020-12-30 14:45:00,71.86,71.97,71.81,71.92,57715.0,70.2426,70.3501,70.1937,70.3013,57715.0
2020-12-30 14:50:00,71.93,71.93,71.7,71.73,73846.0,70.311,70.311,70.0862,70.1155,73846.0
2020-12-30 14:55:00,71.73,71.75,71.67,71.71,39813.0,70.1155,70.1351,70.0569,70.096,39813.0
2020-12-30 15:00:00,71.71,71.72,71.58,71.63,74055.0,70.096,70.1058,69.9689,70.0178,74055.0
2020-12-30 15:05:00,71.62,71.64,71.57,71.6,40053.0,70.008,70.0276,69.9591,69.9885,40053.0
2020-12-30 15:10:00,71.61,71.64,71.59,71.62,39475.0,69.9982,70.0276,69.9787,70.008,39475.0
2020-12-30 15:15:00,71.63,71.68,71.53,71.58,50126.0,70.0178,70.0667,69.92,69.9689,50126.0
2020-12-30 15:20:00,71.57,71.77,71.55,71.75,53190.0,69.9591,70.1546,69.9396,70.1351,53190.0
2020-12-30 15:25:00,71.75,71.82,71.73,71.76,426894.0,70.1351,70.2035,70.1155,70.1449,426894.0
2020-12-30 15:30:00,71.76,71.76,71.68,71.7,68479.0,70.1449,70.1449,70.0667,70.0862,68479.0
2020-12-30 15:35:00,71.7,71.79,71.65,71.78,73170.0,70.0862,70.1742,70.0373,70.1644,73170.0
2020-12-30 15:40:00,71.78,71.8,71.71,71.73,64801.0,70.1644,70.184,70.096,70.1155,64801.0
2020-12-30 15:45:00,71.73,71.84,71.69,71.83,127311.0,70.1155,70.2231,70.0764,70.2133,127311.0
2020-12-30 15:50:00,71.83,71.98,71.82,71.93,316277.0,70.2133,70.3599,70.2035,70.311,316277.0
2020-12-30 15:55:00,71.92,71.98,71.89,71.92,450342.0,70.3013,70.3599,70.2719,70.3013,450342.0
2020-12-31 09:30:00,72.38,72.9,72.36,72.66,779960.0,70.7509,71.2592,70.7314,71.0246,779960.0
2020-12-31 09:35:00,72.66,73.2,72.6,73.13,495356.0,71.0246,71.5525,70.966,71.484,495356.0
2020-12-31 09:40:00,73.14,73.57,72.97,73.57,429226.0,71.4938,71.9141,71.3276,71.9141,429226.0
2020-12-31 09:45:00,73.56,73.93,73.56,73.81,506600.0,71.9044,72.266,71.9044,72.1487,506600.0
2020-12-31 09:50:00,73.8,73.81,73.44,73.67,415831.0,72.139,72.1487,71.7871,72.0119,415831.0
2020-12-31 09:55:00,73.67,73.85,73.57,73.67,215377.0,72.0119,72.1878,71.9141,72.0119,215377.0
2020-12-31 10:00:00,73.69,74.3,73.66,74.17,545271.0,72.0314,72.6277,72.0021,72.5006,545271.0
2020-12-31 10:05:00,74.17,74.33,74.06,74.11,346051.0,72.5006,72.657,72.3931,72.442,346051.0
2020-12-31 10:10:00,74.11,74.12,73.92,74.06,221942.0,72.442,72.4517,72.2563,72.3931,221942.0
2020-12-31 10:15:00,74.07,74.47,74.05,74.42,326340.0,72.4029,72.7939,72.3833,72.745,326340.0
2020-12-31 10:20:00,74.44,74.74,74.39,74.65,420048.0,72.7645,73.0578,72.7157,72.9698,420048.0
2020-12-31 10:25:00,74.65,75.05,74.6,75.04,717111.0,72.9698,73.3608,72.9209,73.351,717111.0
2020-12-31 10:30:00,75.05,75.07,74.75,74.93,340713.0,73.3608,73.3804,73.0676,73.2435,340713.0
2020-12-31 10:35:00,74.93,75.64,74.92,75.38,630121.0,73.2435,73.9375,73.2337,73.6834,630121.0
2020-12-31 10:40:00,75.38,75.63,75.31,75.59,418519.0,73.6834,73.9278,73.615,73.8887,418519.0
2020-12-31 10:45:00,75.6,75.68,75.3,75.32,374679.0,73.8984,73.9766,73.6052,73.6247,374679.0
2020-12-31 10:50:00,75.34,75.53,75.19,75.46,286792.0,73.6443,73.83,73.4977,73.7616,286792.0
2020-12-31 10:55:00,75.47,75.49,75.21,75.31,246042.0,73.7714,73.7909,73.5172,73.615,246042.0
2020-12-31 11:00:00,75.31,75.55,75.21,75.49,422106.0,73.615,73.8496,73.5172,73.7909,422106.0
2020-12-31 11:05:00,75.47,75.5,75.11,75.11,201371.0,73.7714,73.8007,73.4195,73.4195,201371.0
2020-12-31 11:10:00,75.11,75.44,75.11,75.39,246767.0,73.4195,73.742,73.4195,73.6932,246767.0
2020-12-31 11:15:00,75.39,75.52,75.37,75.43,231444.0,73.6932,73.8202,73.6736,73.7323,231444.0
2020-12-31 11:20:00,75.44,75.47,75.23,75.26,118809.0,73.742,73.7714,73.5368,73.5661,118809.0
2020-12-31 11:25:00,75.25,75.37,75.15,75.25,169423.0,73.5563,73.6736,73.4586,73.5563,169423.0
2020-12-31 11:30:00,75.25,75.28,75.06,75.09,203559.0,73.5563,73.5856,73.3706,73.3999,203559.0
2020-12-31 11:35:00,75.1,75.26,75.04,75.17,192590.0,73.4097,73.5661,73.351,73.4781,192590.0
2020-12-31 11:40:00,75.18,75.4,75.18,75.27,160397.0,73.4879,73.7029,73.4879,73.5759,160397.0
2020-12-31 11:45:00,75.28,75.28,75.06,75.12,168280.0,73.5856,73.5856,73.3706,73.4292,168280.0
2020-12-31 11:50:00,75.11,75.11,74.96,74.99,167709.0,73.4195,73.4195,73.2728,73.3022,167709.0
2020-12-31 11:55:00,74.99,75.06,74.79,74.87,141403.0,73.3022,73.3706,73.1067,73.1849,141403.0
2020-12-31 12:00:00,74.87,75.11,74.85,75.08,133056.0,73.1849,73.4195,73.1653,73.3901,133056.0
2020-12-31 12:05:00,75.08,75.25,75.05,75.21,149351.0,73.3901,73.5563,73.3608,73.5172,149351.0
2020-12-31 12:10:00,75.22,75.22,75.01,75.2,306422.0,73.527,73.527,73.3217,73.5074,306422.0
2020-12-31 12:15:00,75.21,75.21,75.06,75.1,113802.0,73.5172,73.5172,73.3706,73.4097,113802.0
2020-12-31 12:20:00,75.09,75.15,75.02,75.13,130905.0,73.3999,73.4586,73.3315,73.439,130905.0
2020-12-31 12:25:00,75.13,75.25,75.1,75.17,125392.0,73.439,73.5563,73.4097,73.4781,125392.0
2020-12-31 12:30:00,75.15,75.22,75.09,75.16,235175.0,73.4586,73.527,73.3999,73.4683,235175.0
2020-12-31 12:35:00,75.15,75.19,75.03,75.05,445561.0,73.4586,73.4977,73.3413,73.3608,445561.0
2020-12-31 12:40:00,75.05,75.23,74.98,75.18,135625.0,73.3608,73.5368,73.2924,73.4879,135625.0
2020-12-31 12:45:00,75.18,75.25,75.03,75.04,140623.0,73.4879,73.5563,73.3413,73.351,140623.0
2020-12-31 12:50:00,75.02,75.03,74.9,75.02,121725.0,73.3315,73.3413,73.2142,73.3315,121725.0
2020-12-31 12:55:00,75.02,75.4,74.98,75.4,871581.0,73.3315,73.7029,73.2924,73.7029,871581.0
2020-12-31 13:00:00,75.39,75.46,75.22,75.31,283609.0,73.6932,73.7616,73.527,73.615,283609.0
2020-12-31 13:05:00,75.31,75.31,74.97,74.98,168637.0,73.615,73.615,73.2826,73.2924,168637.0
2020-12-31 13:10:00,74.98,75.0,74.85,74.96,181483.0,73.2924,73.3119,73.1653,73.2728,181483.0
2020-12-31 13:15:00,74.95,75.0,74.89,74.92,89302.0,73.2631,73.3119,73.2044,73.2337,89302.0
2020-12-31 13:20:00,74.93,74.97,74.89,74.94,104433.0,73.2435,73.2826,73.2044,73.2533,104433.0
2020-12-31 13:25:00,74.94,75.01,74.91,74.99,107620.0,73.2533,73.3217,73.224,73.3022,107620.0
2020-12-31 13:30:00,74.99,75.2,74.89,74.9,205143.0,73.3022,73.5074,73.2044,73.2142,205143.0
2020-12-31 13:35:00,74.9,74.94,74.75,74.75,149338.0,73.2142,73.2533,73.0676,73.0676,149338.0
2020-12-31 13:40:00,74.75,74.83,74.67,74.73,150232.0,73.0676,73.1458,72.9894,73.048,150232.0
2020-12-31 13:45:00,74.73,74.87,74.7,74.8,164304.0,73.048,73.1849,73.0187,73.1164,164304.0
2020-12-31 13:50:00,74.81,74.89,74.79,74.86,87074.0,73.1262,73.2044,73.1067,73.1751,87074.0
2020-12-31 13:55:00,74.87,74.89,74.77,74.82,106984.0,73.1849,73.2044,73.0871,73.136,106984.0
2020-12-31 14:00:00,74.82,74.86,74.68,74.7,101839.0,73.136,73.1751,72.9991,73.0187,101839.0
2020-12-31 14:05:00,74.7,74.8,74.7,74.78,221471.0,73.0187,73.1164,73.0187,73.0969,221471.0
2020-12-31 14:10:00,74.78,74.99,74.73,74.91,136662.0,73.0969,73.3022,73.048,73.224,136662.0
2020-12-31 14:15:00,74.92,75.1,74.88,75.09,151295.0,73.2337,73.4097,73.1946,73.3999,151295.0
2020-12-31 14:20:00,75.1,75.12,75.01,75.12,90192.0,73.4097,73.4292,73.3217,73.4292,90192.0
2020-12-31 14:25:00,75.11,75.13,74.91,74.94,187497.0,73.4195,73.439,73.224,73.2533,187497.0
2020-12-31 14:30:00,74.94,75.04,74.93,75.02,112789.0,73.2533,73.351,73.2435,73.3315,112789.0
2020-12-31 14:35:00,75.02,75.09,74.99,75.06,91271.0,73.3315,73.3999,73.3022,73.3706,91271.0
2020-12-31 14:40:00,75.06,75.18,75.06,75.14,105490.0,73.3706,73.4879,73.3706,73.4488,105490.0
2020-12-31 14:45:00,75.12,75.17,75.07,75.17,88794.0,73.4292,73.4781,73.3804,73.4781,88794.0
2020-12-31 14:50:00,75.16,75.32,75.16,75.27,129717.0,73.4683,73.6247,73.4683,73.5759,129717.0
2020-12-31 14:55:00,75.28,75.35,75.1,75.1,131556.0,73.5856,73.6541,73.4097,73.4097,131556.0
2020-12-31 15:00:00,75.11,75.24,75.09,75.22,112906.0,73.4195,73.5465,73.3999,73.527,112906.0
2020-12-31 15:05:00,75.22,75.24,75.15,75.22,92597.0,73.527,73.5465,73.4586,73.527,92597.0
2020-12-31 15:10:00,75.22,75.27,75.15,75.16,133856.0,73.527,73.5759,73.4586,73.4683,133856.0
2020-12-31 15:15:00,75.16,75.21,75.07,75.12,114494.0,73.4683,73.5172,73.3804,73.4292,114494.0
2020-12-31 15:20:00,75.12,75.23,75.09,75.21,119056.0,73.4292,73.5368,73.3999,73.5172,119056.0
2020-12-31 15:25:00,75.2,75.22,75.1,75.11,157824.0,73.5074,73.527,73.4097,73.4195,157824.0
2020-12-31 15:30:00,75.11,75.2,75.07,75.2,184728.0,73.4195,73.5074,73.3804,73.5074,184728.0
2020-12-31 15:35:00,75.19,75.26,75.14,75.25,210145.0,73.4977,73.5661,73.4488,73.5563,210145.0
2020-12-31 15:40:00,75.24,75.36,75.17,75.32,248660.0,73.5465,73.6638,73.4781,73.6247,248660.0
2020-12-31 15:45:00,75.32,75.32,75.16,75.17,253567.0,73.6247,73.6247,73.4683,73.4781,253567.0
2020-12-31 15:50:00,75.16,75.24,75.09,75.19,452892.0,73.4683,73.5465,73.3999,73.4977,452892.0
2020-12-31 15:55:00,75.19,75.28,75.1,75.18,856666.0,73.4977,73.5856,73.4097,73.4879,856666.0
2021-01-04 09:30:00,76.48,77.11,76.22,76.78,1803477.0,74.7586,75.3745,74.5045,75.0519,1803477.0
2021-01-04 09:35:00,76.72,76.72,75.59,76.09,1045614.0,74.9932,74.9932,73.8887,74.3774,1045614.0
2021-01-04 09:40:00,76.09,76.89,75.93,76.87,519917.0,74.3774,75.1594,74.221,75.1399,519917.0
2021-01-04 09:45:00,76.87,77.46,76.78,77.24,742175.0,75.1399,75.7166,75.0519,75.5015,742175.0
2021-01-04 09:50:00,77.24,77.82,77.24,77.6,783556.0,75.5015,76.0685,75.5015,75.8534,783556.0
2021-01-04 09:55:00,77.61,78.15,77.6,78.06,693636.0,75.8632,76.391,75.8534,76.3031,693636.0
2021-01-04 10:00:00,78.06,78.48,77.77,78.28,764878.0,76.3031,76.7136,76.0196,76.5181,764878.0
2021-01-04 10:05:00,78.28,78.61,78.01,78.31,575710.0,76.5181,76.8407,76.2542,76.5474,575710.0
2021-01-04 10:10:00,78.31,78.33,77.68,77.68,480227.0,76.5474,76.567,75.9316,75.9316,480227.0
2021-01-04 10:15:00,77.69,77.79,77.38,77.39,477748.0,75.9414,76.0391,75.6384,75.6481,477748.0
2021-01-04 10:20:00,77.39,77.65,77.32,77.6,429776.0,75.6481,75.9023,75.5797,75.8534,429776.0
2021-01-04 10:25:00,77.62,77.85,77.31,77.44,537452.0,75.873,76.0978,75.57,75.697,537452.0
2021-01-04 10:30:00,77.44,77.44,77.16,77.25,269391.0,75.697,75.697,75.4233,75.5113,269391.0
2021-01-04 10:35:00,77.24,77.49,77.17,77.3,321306.0,75.5015,75.7459,75.4331,75.5602,321306.0
2021-01-04 10:40:00,77.29,77.6,77.22,77.57,297887.0,75.5504,75.8534,75.482,75.8241,297887.0
2021-01-04 10:45:00,77.56,77.58,76.92,77.01,470149.0,75.8143,75.8339,75.1887,75.2767,470149.0
2021-01-04 10:50:00,77.02,77.05,76.48,76.56,526041.0,75.2865,75.3158,74.7586,74.8368,526041.0
2021-01-04 10:55:00,76.57,76.67,76.07,76.07,448268.0,74.8466,74.9444,74.3579,74.3579,448268.0
2021-01-04 11:00:00,76.06,76.3,75.77,75.85,468153.0,74.3481,74.5827,74.0646,74.1428,468153.0
2021-01-04 11:05:00,75.88,76.05,75.57,75.59,649508.0,74.1721,74.3383,73.8691,73.8887,649508.0
2021-01-04 11:10:00,75.6,75.8,75.49,75.75,533821.0,73.8984,74.0939,73.7909,74.0451,533821.0
2021-01-04 11:15:00,75.74,75.81,75.33,75.52,547924.0,74.0353,74.1037,73.6345,73.8202,547924.0
2021-01-04 11:20:00,75.54,75.75,75.42,75.43,321289.0,73.8398,74.0451,73.7225,73.7323,321289.0
2021-01-04 11:25:00,75.43,75.61,75.3,75.57,330231.0,73.7323,73.9082,73.6052,73.8691,330231.0
2021-01-04 11:30:00,75.56,75.58,75.27,75.52,227532.0,73.8593,73.8789,73.5759,73.8202,227532.0
2021-01-04 11:35:00,75.52,75.83,75.32,75.67,266270.0,73.8202,74.1233,73.6247,73.9669,266270.0
2021-01-04 11:40:00,75.65,75.65,75.35,75.47,165770.0,73.9473,73.9473,73.6541,73.7714,165770.0
2021-01-04 11:45:00,75.48,75.57,75.43,75.52,187262.0,73.7811,73.8691,73.7323,73.8202,187262.0
2021-01-04 11:50:00,75.51,75.67,75.2,75.21,313309.0,73.8105,73.9669,73.5074,73.5172,313309.0
2021-01-04 11:55:00,75.21,75.21,74.73,74.81,561933.0,73.5172,73.5172,73.048,73.1262,561933.0
2021-01-04 12:00:00,74.81,74.9,74.32,74.34,476322.0,73.1262,73.2142,72.6472,72.6668,476322.0
2021-01-04 12:05:00,74.36,74.62,73.95,74.11,332947.0,72.6863,72.9405,72.2856,72.442,332947.0
2021-01-04 12:10:00,74.13,74.24,73.84,73.95,413132.0,72.4615,72.569,72.1781,72.2856,413132.0
2021-01-04 12:15:00,73.94,74.27,73.81,74.14,240082.0,72.2758,72.5984,72.1487,72.4713,240082.0
2021-01-04 12:20:00,74.13,74.37,74.0,74.34,176858.0,72.4615,72.6961,72.3344,72.6668,176858.0
2021-01-04 12:25:00,74.34,74.4,74.19,74.39,141498.0,72.6668,72.7254,72.5202,72.7157,141498.0
2021-01-04 12:30:00,74.39,74.57,74.11,74.53,227096.0,72.7157,72.8916,72.442,72.8525,227096.0
2021-01-04 12:35:00,74.55,74.55,74.24,74.36,165373.0,72.8721,72.8721,72.569,72.6863,165373.0
2021-01-04 12:40:00,74.35,74.42,74.14,74.24,194299.0,72.6766,72.745,72.4713,72.569,194299.0
2021-01-04 12:45:00,74.22,74.31,74.16,74.28,96685.0,72.5495,72.6375,72.4908,72.6081,96685.0
2021-01-04 12:50:00,74.29,74.56,74.2,74.52,177094.0,72.6179,72.8818,72.5299,72.8427,177094.0
2021-01-04 12:55:00,74.53,74.72,74.52,74.64,245211.0,72.8525,73.0382,72.8427,72.96,245211.0
2021-01-04 13:00:00,74.62,74.72,74.43,74.55,138323.0,72.9405,73.0382,72.7548,72.8721,138323.0
2021-01-04 13:05:00,74.56,74.62,74.49,74.54,102556.0,72.8818,72.9405,72.8134,72.8623,102556.0
2021-01-04 13:10:00,74.54,74.69,74.45,74.69,155197.0,72.8623,73.0089,72.7743,73.0089,155197.0
2021-01-04 13:15:00,74.69,74.71,74.54,74.57,233181.0,73.0089,73.0285,72.8623,72.8916,233181.0
2021-01-04 13:20:00,74.58,74.85,74.56,74.8,198569.0,72.9014,73.1653,72.8818,73.1164,198569.0
2021-01-04 13:25:00,74.8,75.02,74.71,74.73,217283.0,73.1164,73.3315,73.0285,73.048,217283.0
2021-01-04 13:30:00,74.71,74.74,74.23,74.25,245760.0,73.0285,73.0578,72.5593,72.5788,245760.0
2021-01-04 13:35:00,74.24,74.49,74.23,74.42,166704.0,72.569,72.8134,72.5593,72.745,166704.0
2021-01-04 13:40:00,74.44,74.6,74.4,74.5,173024.0,72.7645,72.9209,72.7254,72.8232,173024.0
2021-01-04 13:45:00,74.51,74.62,74.47,74.52,87126.0,72.833,72.9405,72.7939,72.8427,87126.0
2021-01-04 13:50:00,74.53,74.65,74.47,74.59,76797.0,72.8525,72.9698,72.7939,72.9112,76797.0
2021-01-04 13:55:00,74.6,74.6,74.47,74.58,75099.0,72.9209,72.9209,72.7939,72.9014,75099.0
2021-01-04 14:00:00,74.57,74.59,74.42,74.51,72603.0,72.8916,72.9112,72.745,72.833,72603.0
2021-01-04 14:05:00,74.5,74.52,74.07,74.12,166698.0,72.8232,72.8427,72.4029,72.4517,166698.0
2021-01-04 14:10:00,74.13,74.27,74.03,74.26,109304.0,72.4615,72.5984,72.3638,72.5886,109304.0
2021-01-04 14:15:00,74.27,74.34,74.21,74.28,111101.0,72.5984,72.6668,72.5397,72.6081,111101.0
2021-01-04 14:20:00,74.28,74.32,74.18,74.22,99444.0,72.6081,72.6472,72.5104,72.5495,99444.0
2021-01-04 14:25:00,74.21,74.22,74.05,74.16,85665.0,72.5397,72.5495,72.3833,72.4908,85665.0
2021-01-04 14:30:00,74.17,74.19,73.99,74.01,167928.0,72.5006,72.5202,72.3247,72.3442,167928.0
2021-01-04 14:35:00,74.0,74.06,73.88,73.94,174468.0,72.3344,72.3931,72.2172,72.2758,174468.0
2021-01-04 14:40:00,73.94,74.02,73.9,73.94,88626.0,72.2758,72.354,72.2367,72.2758,88626.0
2021-01-04 14:45:00,73.94,74.0,73.77,73.78,157675.0,72.2758,72.3344,72.1096,72.1194,157675.0
2021-01-04 14:50:00,73.78,73.83,73.75,73.79,128423.0,72.1194,72.1683,72.0901,72.1292,128423.0
2021-01-04 14:55:00,73.8,74.21,73.8,74.16,295652.0,72.139,72.5397,72.139,72.4908,295652.0
2021-01-04 15:00:00,74.15,74.2,73.84,73.88,137742.0,72.4811,72.5299,72.1781,72.2172,137742.0
2021-01-04 15:05:00,73.88,74.09,73.88,74.04,120087.0,72.2172,72.4224,72.2172,72.3735,120087.0
2021-01-04 15:10:00,74.04,74.13,73.98,74.12,101649.0,72.3735,72.4615,72.3149,72.4517,101649.0
2021-01-04 15:15:00,74.13,74.17,74.0,74.06,99521.0,72.4615,72.5006,72.3344,72.3931,99521.0
2021-01-04 15:20:00,74.06,74.08,73.98,74.03,96561.0,72.3931,72.4126,72.3149,72.3638,96561.0
2021-01-04 15:25:00,74.02,74.07,73.92,74.0,125116.0,72.354,72.4029,72.2563,72.3344,125116.0
2021-01-04 15:30:00,73.99,74.15,73.81,74.11,181739.0,72.3247,72.4811,72.1487,72.442,181739.0
2021-01-04 15:35:00,74.12,74.18,74.06,74.15,157386.0,72.4517,72.5104,72.3931,72.4811,157386.0
2021-01-04 15:40:00,74.15,74.17,74.03,74.11,172980.0,72.4811,72.5006,72.3638,72.442,172980.0
2021-01-04 15:45:00,74.1,74.2,74.03,74.16,238107.0,72.4322,72.5299,72.3638,72.4908,238107.0
2021-01-04 15:50:00,74.17,74.21,73.93,73.99,425542.0,72.5006,72.5397,72.266,72.3247,425542.0
2021-01-04 15:55:00,74.01,74.12,73.96,74.02,635668.0,72.3442,72.4517,72.2953,72.354,635668.0
2021-01-05 09:30:00,76.43,77.11,76.03,76.95,1974029.0,74.7098,75.3745,74.3188,75.2181,1974029.0
2021-01-05 09:35:00,76.97,77.51,76.75,77.31,1381285.0,75.2376,75.7654,75.0226,75.57,1381285.0
2021-01-05 09:40:00,77.32,77.82,77.29,77.53,952871.0,75.5797,76.0685,75.5504,75.785,952871.0
2021-01-05 09:45:00,77.55,77.55,77.12,77.24,738844.0,75.8045,75.8045,75.3842,75.5015,738844.0
2021-01-05 09:50:00,77.25,77.96,77.24,77.91,719803.0,75.5113,76.2053,75.5015,76.1564,719803.0
2021-01-05 09:55:00,77.91,78.18,77.81,78.01,760915.0,76.1564,76.4204,76.0587,76.2542,760915.0
2021-01-05 10:00:00,78.02,78.38,77.68,78.36,654581.0,76.264,76.6159,75.9316,76.5963,654581.0
2021-01-05 10:05:00,78.36,78.39,77.91,78.09,534307.0,76.5963,76.6256,76.1564,76.3324,534307.0
2021-01-05 10:10:00,78.1,78.19,77.83,77.85,350545.0,76.3422,76.4301,76.0782,76.0978,350545.0
2021-01-05 10:15:00,77.85,78.24,77.54,77.57,588246.0,76.0978,76.479,75.7948,75.8241,588246.0
2021-01-05 10:20:00,77.57,77.65,77.21,77.62,736846.0,75.8241,75.9023,75.4722,75.873,736846.0
2021-01-05 10:25:00,77.62,78.04,77.59,77.99,492876.0,75.873,76.2835,75.8436,76.2346,492876.0
2021-01-05 10:30:00,77.99,78.09,77.69,77.91,372523.0,76.2346,76.3324,75.9414,76.1564,372523.0
2021-01-05 10:35:00,77.93,78.12,77.85,77.85,430046.0,76.176,76.3617,76.0978,76.0978,430046.0
2021-01-05 10:40:00,77.85,78.17,77.66,77.66,350982.0,76.0978,76.4106,75.9121,75.9121,350982.0
2021-01-05 10:45:00,77.65,77.92,77.6,77.91,381473.0,75.9023,76.1662,75.8534,76.1564,381473.0
2021-01-05 10:50:00,77.9,78.31,77.87,78.27,474210.0,76.1467,76.5474,76.1173,76.5083,474210.0
2021-01-05 10:55:00,78.27,78.33,77.98,78.11,291243.0,76.5083,76.567,76.2249,76.3519,291243.0
2021-01-05 11:00:00,78.11,78.27,77.97,78.27,459281.0,76.3519,76.5083,76.2151,76.5083,459281.0
2021-01-05 11:05:00,78.28,78.48,78.09,78.29,401579.0,76.5181,76.7136,76.3324,76.5279,401579.0
2021-01-05 11:10:00,78.28,78.47,78.19,78.35,301029.0,76.5181,76.7038,76.4301,76.5865,301029.0
2021-01-05 11:15:00,78.34,78.39,78.19,78.27,333145.0,76.5768,76.6256,76.4301,76.5083,333145.0
2021-01-05 11:20:00,78.27,78.56,78.15,78.53,429051.0,76.5083,76.7918,76.391,76.7625,429051.0
2021-01-05 11:25:00,78.53,78.66,78.49,78.66,370355.0,76.7625,76.8896,76.7234,76.8896,370355.0
2021-01-05 11:30:00,78.66,78.69,78.52,78.58,352436.0,76.8896,76.9189,76.7527,76.8114,352436.0
2021-01-05 11:35:00,78.58,78.61,78.03,78.12,328613.0,76.8114,76.8407,76.2737,76.3617,328613.0
2021-01-05 11:40:00,78.12,78.31,78.03,78.25,346960.0,76.3617,76.5474,76.2737,76.4888,346960.0
2021-01-05 11:45:00,78.25,78.27,77.99,78.07,289432.0,76.4888,76.5083,76.2346,76.3128,289432.0
2021-01-05 11:50:00,78.08,78.11,77.82,77.97,307899.0,76.3226,76.3519,76.0685,76.2151,307899.0
2021-01-05 11:55:00,77.98,78.12,77.92,78.02,180223.0,76.2249,76.3617,76.1662,76.264,180223.0
2021-01-05 12:00:00,78.02,78.17,77.92,78.03,354375.0,76.264,76.4106,76.1662,76.2737,354375.0
2021-01-05 12:05:00,78.05,78.25,78.01,78.07,390700.0,76.2933,76.4888,76.2542,76.3128,390700.0
2021-01-05 12:10:00,78.05,78.07,77.75,77.8,290246.0,76.2933,76.3128,76.0,76.0489,290246.0
2021-01-05 12:15:00,77.8,77.93,77.76,77.88,143931.0,76.0489,76.176,76.0098,76.1271,143931.0
2021-01-05 12:20:00,77.88,77.97,77.71,77.76,166115.0,76.1271,76.2151,75.9609,76.0098,166115.0
2021-01-05 12:25:00,77.76,77.81,77.59,77.63,139616.0,76.0098,76.0587,75.8436,75.8827,139616.0
2021-01-05 12:30:00,77.63,77.75,77.52,77.54,161143.0,75.8827,76.0,75.7752,75.7948,161143.0
2021-01-05 12:35:00,77.54,77.57,77.43,77.47,148596.0,75.7948,75.8241,75.6872,75.7263,148596.0
2021-01-05 12:40:00,77.46,77.47,77.26,77.33,179622.0,75.7166,75.7263,75.5211,75.5895,179622.0
2021-01-05 12:45:00,77.32,77.33,77.13,77.14,203481.0,75.5797,75.5895,75.394,75.4038,203481.0
2021-01-05 12:50:00,77.13,77.16,77.03,77.03,252113.0,75.394,75.4233,75.2963,75.2963,252113.0
2021-01-05 12:55:00,77.04,77.23,76.96,77.21,324203.0,75.306,75.4918,75.2278,75.4722,324203.0
2021-01-05 13:00:00,77.21,77.27,77.14,77.17,193928.0,75.4722,75.5309,75.4038,75.4331,193928.0
2021-01-05 13:05:00,77.17,77.22,77.07,77.07,135570.0,75.4331,75.482,75.3354,75.3354,135570.0
2021-01-05 13:10:00,77.08,77.15,77.01,77.06,92702.0,75.3451,75.4136,75.2767,75.3256,92702.0
2021-01-05 13:15:00,77.06,77.12,76.91,77.02,127282.0,75.3256,75.3842,75.179,75.2865,127282.0
2021-01-05 13:20:00,77.04,77.1,76.99,77.08,124840.0,75.306,75.3647,75.2572,75.3451,124840.0
2021-01-05 13:25:00,77.09,77.18,77.05,77.09,118873.0,75.3549,75.4429,75.3158,75.3549,118873.0
2021-01-05 13:30:00,77.08,77.11,76.96,77.0,117476.0,75.3451,75.3745,75.2278,75.2669,117476.0
2021-01-05 13:35:00,76.99,77.12,76.96,77.09,118433.0,75.2572,75.3842,75.2278,75.3549,118433.0
2021-01-05 13:40:00,77.09,77.14,76.98,76.98,112331.0,75.3549,75.4038,75.2474,75.2474,112331.0
2021-01-05 13:45:00,76.97,77.12,76.94,76.95,102859.0,75.2376,75.3842,75.2083,75.2181,102859.0
2021-01-05 13:50:00,76.95,76.99,76.81,76.87,158440.0,75.2181,75.2572,75.0812,75.1399,158440.0
2021-01-05 13:55:00,76.86,76.96,76.83,76.94,112934.0,75.1301,75.2278,75.1008,75.2083,112934.0
2021-01-05 14:00:00,76.94,77.15,76.9,77.13,210114.0,75.2083,75.4136,75.1692,75.394,210114.0
2021-01-05 14:05:00,77.13,77.15,76.83,76.9,199737.0,75.394,75.4136,75.1008,75.1692,199737.0
2021-01-05 14:10:00,76.9,76.91,76.69,76.88,184490.0,75.1692,75.179,74.9639,75.1496,184490.0
2021-01-05 14:15:00,76.87,76.93,76.73,76.78,138192.0,75.1399,75.1985,75.003,75.0519,138192.0
2021-01-05 14:20:00,76.8,76.99,76.75,76.93,104023.0,75.0714,75.2572,75.0226,75.1985,104023.0
2021-01-05 14:25:00,76.94,77.28,76.92,77.24,543647.0,75.2083,75.5406,75.1887,75.5015,543647.0
2021-01-05 14:30:00,77.24,77.5,77.17,77.22,692000.0,75.5015,75.7557,75.4331,75.482,692000.0
2021-01-05 14:35:00,77.23,77.46,77.21,77.3,312223.0,75.4918,75.7166,75.4722,75.5602,312223.0
2021-01-05 14:40:00,77.3,77.35,77.15,77.26,217050.0,75.5602,75.609,75.4136,75.5211,217050.0
2021-01-05 14:45:00,77.26,77.3,77.11,77.17,227338.0,75.5211,75.5602,75.3745,75.4331,227338.0
2021-01-05 14:50:00,77.17,77.2,76.94,77.01,300084.0,75.4331,75.4624,75.2083,75.2767,300084.0
2021-01-05 14:55:00,77.01,77.15,76.94,77.0,278348.0,75.2767,75.4136,75.2083,75.2669,278348.0
2021-01-05 15:00:00,77.01,77.12,76.98,77.08,188009.0,75.2767,75.3842,75.2474,75.3451,188009.0
2021-01-05 15:05:00,77.09,77.18,76.96,77.15,205667.0,75.3549,75.4429,75.2278,75.4136,205667.0
2021-01-05 15:10:00,77.15,77.15,76.94,76.95,157793.0,75.4136,75.4136,75.2083,75.2181,157793.0
2021-01-05 15:15:00,76.95,76.97,76.82,76.92,194016.0,75.2181,75.2376,75.091,75.1887,194016.0
2021-01-05 15:20:00,76.92,76.98,76.85,76.96,116219.0,75.1887,75.2474,75.1203,75.2278,116219.0
2021-01-05 15:25:00,76.96,76.97,76.86,76.86,115824.0,75.2278,75.2376,75.1301,75.1301,115824.0
2021-01-05 15:30:00,76.86,76.92,76.75,76.81,191245.0,75.1301,75.1887,75.0226,75.0812,191245.0
2021-01-05 15:35:00,76.81,76.97,76.8,76.81,206205.0,75.0812,75.2376,75.0714,75.0812,206205.0
2021-01-05 15:40:00,76.81,76.95,76.75,76.94,172562.0,75.0812,75.2181,75.0226,75.2083,172562.0
2021-01-05 15:45:00,76.94,77.03,76.83,77.02,324505.0,75.2083,75.2963,75.1008,75.2865,324505.0
2021-01-05 15:50:00,77.03,77.17,76.91,77.17,421424.0,75.2963,75.4331,75.179,75.4331,421424.0
2021-01-05 15:55:00,77.16,77.3,77.15,77.27,712850.0,75.4233,75.5602,75.4136,75.5309,712850.0
2021-01-06 09:30:00,76.12,77.28,76.1,76.15,817305.0,74.4067,75.5406,74.3872,74.4361,817305.0
2021-01-06 09:35:00,76.14,78.07,76.1,78.05,707757.0,74.4263,76.3128,74.3872,76.2933,707757.0
2021-01-06 09:40:00,78.05,78.08,77.39,77.42,486020.0,76.2933,76.3226,75.6481,75.6775,486020.0
2021-01-06 09:45:00,77.4,77.97,77.26,77.55,283255.0,75.6579,76.2151,75.5211,75.8045,283255.0
2021-01-06 09:50:00,77.54,77.64,77.02,77.4,297377.0,75.7948,75.8925,75.2865,75.6579,297377.0
2021-01-06 09:55:00,77.42,77.52,77.1,77.11,216599.0,75.6775,75.7752,75.3647,75.3745,216599.0
2021-01-06 10:00:00,77.12,77.17,76.8,76.86,272993.0,75.3842,75.4331,75.0714,75.1301,272993.0
2021-01-06 10:05:00,76.86,77.39,76.83,77.39,206418.0,75.1301,75.6481,75.1008,75.6481,206418.0
2021-01-06 10:10:00,77.4,77.58,77.37,77.41,168480.0,75.6579,75.8339,75.6286,75.6677,168480.0
2021-01-06 10:15:00,77.43,77.79,77.41,77.76,170599.0,75.6872,76.0391,75.6677,76.0098,170599.0
2021-01-06 10:20:00,77.77,77.95,77.42,77.52,279935.0,76.0196,76.1955,75.6775,75.7752,279935.0
2021-01-06 10:25:00,77.52,77.76,77.38,77.64,130210.0,75.7752,76.0098,75.6384,75.8925,130210.0
2021-01-06 10:30:00,77.64,77.88,77.46,77.87,192260.0,75.8925,76.1271,75.7166,76.1173,192260.0
2021-01-06 10:35:00,77.87,78.4,77.84,78.31,374285.0,76.1173,76.6354,76.088,76.5474,374285.0
2021-01-06 10:40:00,78.31,78.44,78.05,78.12,230337.0,76.5474,76.6745,76.2933,76.3617,230337.0
2021-01-06 10:45:00,78.1,78.26,78.0,78.26,190063.0,76.3422,76.4986,76.2444,76.4986,190063.0
2021-01-06 10:50:00,78.25,78.27,77.85,77.99,219556.0,76.4888,76.5083,76.0978,76.2346,219556.0
2021-01-06 10:55:00,77.99,78.02,77.7,77.76,165619.0,76.2346,76.264,75.9512,76.0098,165619.0
2021-01-06 11:00:00,77.76,77.78,77.51,77.51,221009.0,76.0098,76.0294,75.7654,75.7654,221009.0
2021-01-06 11:05:00,77.51,77.53,77.32,77.49,421969.0,75.7654,75.785,75.5797,75.7459,421969.0
2021-01-06 11:10:00,77.49,77.57,77.37,77.38,224124.0,75.7459,75.8241,75.6286,75.6384,224124.0
2021-01-06 11:15:00,77.38,77.76,77.34,77.61,154379.0,75.6384,76.0098,75.5993,75.8632,154379.0
2021-01-06 11:20:00,77.62,77.82,77.57,77.77,143797.0,75.873,76.0685,75.8241,76.0196,143797.0
2021-01-06 11:25:00,77.77,77.81,77.4,77.42,156351.0,76.0196,76.0587,75.6579,75.6775,156351.0
2021-01-06 11:30:00,77.41,77.63,77.37,77.4,134515.0,75.6677,75.8827,75.6286,75.6579,134515.0
2021-01-06 11:35:00,77.4,77.44,77.11,77.2,394660.0,75.6579,75.697,75.3745,75.4624,394660.0
2021-01-06 11:40:00,77.2,77.58,77.16,77.48,361267.0,75.4624,75.8339,75.4233,75.7361,361267.0
2021-01-06 11:45:00,77.5,77.92,77.45,77.83,538380.0,75.7557,76.1662,75.7068,76.0782,538380.0
2021-01-06 11:50:00,77.84,78.02,77.7,77.92,265893.0,76.088,76.264,75.9512,76.1662,265893.0
2021-01-06 11:55:00,77.92,78.06,77.91,78.01,161558.0,76.1662,76.3031,76.1564,76.2542,161558.0
2021-01-06 12:00:00,78.02,78.07,77.85,78.07,170683.0,76.264,76.3128,76.0978,76.3128,170683.0
2021-01-06 12:05:00,78.06,78.24,78.01,78.09,168475.0,76.3031,76.479,76.2542,76.3324,168475.0
2021-01-06 12:10:00,78.1,78.22,78.06,78.07,123818.0,76.3422,76.4595,76.3031,76.3128,123818.0
2021-01-06 12:15:00,78.07,78.36,78.0,78.29,235502.0,76.3128,76.5963,76.2444,76.5279,235502.0
2021-01-06 12:20:00,78.29,78.39,78.21,78.22,139455.0,76.5279,76.6256,76.4497,76.4595,139455.0
2021-01-06 12:25:00,78.23,78.28,78.01,78.23,137324.0,76.4692,76.5181,76.2542,76.4692,137324.0
2021-01-06 12:30:00,78.23,78.39,78.16,78.18,79700.0,76.4692,76.6256,76.4008,76.4204,79700.0
2021-01-06 12:35:00,78.18,78.24,77.94,78.01,110694.0,76.4204,76.479,76.1858,76.2542,110694.0
2021-01-06 12:40:00,78.01,78.08,77.98,78.08,87168.0,76.2542,76.3226,76.2249,76.3226,87168.0
2021-01-06 12:45:00,78.07,78.2,78.0,78.17,133910.0,76.3128,76.4399,76.2444,76.4106,133910.0
2021-01-06 12:50:00,78.17,78.22,78.0,78.1,89333.0,76.4106,76.4595,76.2444,76.3422,89333.0
2021-01-06 12:55:00,78.11,78.15,77.97,77.98,80437.0,76.3519,76.391,76.2151,76.2249,80437.0
2021-01-06 13:00:00,77.99,78.01,77.77,77.77,135029.0,76.2346,76.2542,76.0196,76.0196,135029.0
2021-01-06 13:05:00,77.77,77.79,77.45,77.47,241212.0,76.0196,76.0391,75.7068,75.7263,241212.0
2021-01-06 13:10:00,77.48,77.69,77.48,77.61,163600.0,75.7361,75.9414,75.7361,75.8632,163600.0
2021-01-06 13:15:00,77.61,77.69,77.39,77.41,130008.0,75.8632,75.9414,75.6481,75.6677,130008.0
2021-01-06 13:20:00,77.41,77.46,77.3,77.3,78316.0,75.6677,75.7166,75.5602,75.5602,78316.0
2021-01-06 13:25:00,77.31,77.43,77.25,77.25,107246.0,75.57,75.6872,75.5113,75.5113,107246.0
2021-01-06 13:30:00,77.25,77.57,77.24,77.53,176196.0,75.5113,75.8241,75.5015,75.785,176196.0
2021-01-06 13:35:00,77.52,77.75,77.45,77.67,139403.0,75.7752,76.0,75.7068,75.9218,139403.0
2021-01-06 13:40:00,77.68,78.04,77.6,77.87,158082.0,75.9316,76.2835,75.8534,76.1173,158082.0
2021-01-06 13:45:00,77.87,78.45,77.85,78.2,327969.0,76.1173,76.6843,76.0978,76.4399,327969.0
2021-01-06 13:50:00,78.21,78.44,78.2,78.29,287705.0,76.4497,76.6745,76.4399,76.5279,287705.0
2021-01-06 13:55:00,78.28,78.44,78.2,78.24,247919.0,76.5181,76.6745,76.4399,76.479,247919.0
2021-01-06 14:00:00,78.23,78.41,78.2,78.31,147092.0,76.4692,76.6452,76.4399,76.5474,147092.0
2021-01-06 14:05:00,78.33,78.45,78.27,78.32,129564.0,76.567,76.6843,76.5083,76.5572,129564.0
2021-01-06 14:10:00,78.33,78.36,78.1,78.12,156846.0,76.567,76.5963,76.3422,76.3617,156846.0
2021-01-06 14:15:00,78.12,78.15,77.69,77.8,132584.0,76.3617,76.391,75.9414,76.0489,132584.0
2021-01-06 14:20:00,77.79,78.05,77.79,77.86,219507.0,76.0391,76.2933,76.0391,76.1076,219507.0
2021-01-06 14:25:00,77.87,77.87,77.51,77.53,202463.0,76.1173,76.1173,75.7654,75.785,202463.0
2021-01-06 14:30:00,77.53,77.97,77.43,77.76,163935.0,75.785,76.2151,75.6872,76.0098,163935.0
2021-01-06 14:35:00,77.76,77.77,77.32,77.49,145717.0,76.0098,76.0196,75.5797,75.7459,145717.0
2021-01-06 14:40:00,77.46,77.77,77.4,77.56,152369.0,75.7166,76.0196,75.6579,75.8143,152369.0
2021-01-06 14:45:00,77.55,77.6,77.18,77.21,185022.0,75.8045,75.8534,75.4429,75.4722,185022.0
2021-01-06 14:50:00,77.23,77.39,77.17,77.36,191135.0,75.4918,75.6481,75.4331,75.6188,191135.0
2021-01-06 14:55:00,77.36,77.69,77.34,77.66,196857.0,75.6188,75.9414,75.5993,75.9121,196857.0
2021-01-06 15:00:00,77.64,77.64,77.23,77.26,220669.0,75.8925,75.8925,75.4918,75.5211,220669.0
2021-01-06 15:05:00,77.28,77.45,77.18,77.24,163816.0,75.5406,75.7068,75.4429,75.5015,163816.0
2021-01-06 15:10:00,77.26,77.57,77.18,77.4,138860.0,75.5211,75.8241,75.4429,75.6579,138860.0
2021-01-06 15:15:00,77.4,77.5,77.27,77.49,95767.0,75.6579,75.7557,75.5309,75.7459,95767.0
2021-01-06 15:20:00,77.48,77.53,77.01,77.04,233875.0,75.7361,75.785,75.2767,75.306,233875.0
2021-01-06 15:25:00,77.03,77.47,76.85,77.35,214077.0,75.2963,75.7263,75.1203,75.609,214077.0
2021-01-06 15:30:00,77.36,77.44,77.17,77.39,185619.0,75.6188,75.697,75.4331,75.6481,185619.0
2021-01-06 15:35:00,77.39,77.39,77.1,77.13,157086.0,75.6481,75.6481,75.3647,75.394,157086.0
2021-01-06 15:40:00,77.12,77.4,77.09,77.35,167452.0,75.3842,75.6579,75.3549,75.609,167452.0
2021-01-06 15:45:00,77.34,77.4,77.13,77.32,178438.0,75.5993,75.6579,75.394,75.5797,178438.0
2021-01-06 15:50:00,77.31,77.31,77.01,77.14,281890.0,75.57,75.57,75.2767,75.4038,281890.0
2021-01-06 15:55:00,77.14,77.21,76.97,77.11,537558.0,75.4038,75.4722,75.2376,75.3745,537558.0
2021-01-07 09:30:00,78.08,79.31,78.06,78.91,1312713.0,76.3226,77.5249,76.3031,77.1339,1312713.0
2021-01-07 09:35:00,78.92,79.66,78.92,79.15,924625.0,77.1437,77.8671,77.1437,77.3685,924625.0
2021-01-07 09:40:00,79.12,79.34,78.48,78.55,618543.0,77.3392,77.5543,76.7136,76.782,618543.0
2021-01-07 09:45:00,78.57,78.71,78.14,78.3,484905.0,76.8016,76.9384,76.3813,76.5377,484905.0
2021-01-07 09:50:00,78.31,78.54,78.05,78.37,443295.0,76.5474,76.7723,76.2933,76.6061,443295.0
2021-01-07 09:55:00,78.36,78.76,78.27,78.71,278690.0,76.5963,76.9873,76.5083,76.9384,278690.0
2021-01-07 10:00:00,78.75,79.15,78.6,79.09,404309.0,76.9775,77.3685,76.8309,77.3099,404309.0
2021-01-07 10:05:00,79.11,79.2,78.87,79.02,202529.0,77.3294,77.4174,77.0948,77.2415,202529.0
2021-01-07 10:10:00,79.02,79.07,78.7,78.98,224774.0,77.2415,77.2903,76.9287,77.2024,224774.0
2021-01-07 10:15:00,78.96,79.31,78.93,79.1,223766.0,77.1828,77.5249,77.1535,77.3197,223766.0
2021-01-07 10:20:00,79.08,79.36,79.08,79.3,231722.0,77.3001,77.5738,77.3001,77.5152,231722.0
2021-01-07 10:25:00,79.31,79.53,79.2,79.52,189735.0,77.5249,77.74,77.4174,77.7302,189735.0
2021-01-07 10:30:00,79.53,79.73,79.45,79.52,365186.0,77.74,77.9355,77.6618,77.7302,365186.0
2021-01-07 10:35:00,79.53,79.61,79.47,79.54,150313.0,77.74,77.8182,77.6813,77.7498,150313.0
2021-01-07 10:40:00,79.52,79.9,79.5,79.8,320268.0,77.7302,78.1017,77.7107,78.0039,320268.0
2021-01-07 10:45:00,79.79,79.97,79.68,79.93,317242.0,77.9941,78.1701,77.8866,78.131,317242.0
2021-01-07 10:50:00,79.94,79.95,79.73,79.91,178729.0,78.1408,78.1505,77.9355,78.1114,178729.0
2021-01-07 10:55:00,79.92,79.92,79.6,79.78,195602.0,78.1212,78.1212,77.8084,77.9844,195602.0
2021-01-07 11:00:00,79.79,80.08,79.77,79.78,381218.0,77.9941,78.2776,77.9746,77.9844,381218.0
2021-01-07 11:05:00,79.79,79.97,79.7,79.86,195084.0,77.9941,78.1701,77.9062,78.0626,195084.0
2021-01-07 11:10:00,79.85,79.89,79.6,79.72,330753.0,78.0528,78.0919,77.8084,77.9257,330753.0
2021-01-07 11:15:00,79.7,79.92,79.7,79.72,264129.0,77.9062,78.1212,77.9062,77.9257,264129.0
2021-01-07 11:20:00,79.72,79.86,79.65,79.8,144926.0,77.9257,78.0626,77.8573,78.0039,144926.0
2021-01-07 11:25:00,79.79,79.8,79.37,79.45,271032.0,77.9941,78.0039,77.5836,77.6618,271032.0
2021-01-07 11:30:00,79.46,79.65,79.25,79.49,244573.0,77.6716,77.8573,77.4663,77.7009,244573.0
2021-01-07 11:35:00,79.49,79.75,79.35,79.62,161129.0,77.7009,77.955,77.564,77.828,161129.0
2021-01-07 11:40:00,79.62,79.73,79.59,79.64,82259.0,77.828,77.9355,77.7986,77.8475,82259.0
2021-01-07 11:45:00,79.62,79.85,79.42,79.45,158166.0,77.828,78.0528,77.6325,77.6618,158166.0
2021-01-07 11:50:00,79.43,79.45,79.14,79.15,194092.0,77.6422,77.6618,77.3588,77.3685,194092.0
2021-01-07 11:55:00,79.15,79.19,78.85,78.92,234808.0,77.3685,77.4076,77.0753,77.1437,234808.0
2021-01-07 12:00:00,78.93,78.98,78.82,78.88,140386.0,77.1535,77.2024,77.046,77.1046,140386.0
2021-01-07 12:05:00,78.85,78.93,78.82,78.86,122926.0,77.0753,77.1535,77.046,77.0851,122926.0
2021-01-07 12:10:00,78.86,78.91,78.75,78.77,155961.0,77.0851,77.1339,76.9775,76.9971,155961.0
2021-01-07 12:15:00,78.77,78.9,78.59,78.64,166754.0,76.9971,77.1242,76.8211,76.87,166754.0
2021-01-07 12:20:00,78.64,78.8,78.62,78.74,95861.0,76.87,77.0264,76.8505,76.9678,95861.0
2021-01-07 12:25:00,78.74,79.06,78.74,78.99,121129.0,76.9678,77.2806,76.9678,77.2121,121129.0
2021-01-07 12:30:00,78.99,79.12,78.9,78.95,125743.0,77.2121,77.3392,77.1242,77.173,125743.0
2021-01-07 12:35:00,78.93,79.08,78.9,78.96,91978.0,77.1535,77.3001,77.1242,77.1828,91978.0
2021-01-07 12:40:00,78.95,78.99,78.85,78.88,97094.0,77.173,77.2121,77.0753,77.1046,97094.0
2021-01-07 12:45:00,78.88,78.94,78.76,78.79,89450.0,77.1046,77.1633,76.9873,77.0166,89450.0
2021-01-07 12:50:00,78.79,78.97,78.71,78.92,97327.0,77.0166,77.1926,76.9384,77.1437,97327.0
2021-01-07 12:55:00,78.94,78.95,78.78,78.81,91205.0,77.1633,77.173,77.0069,77.0362,91205.0
2021-01-07 13:00:00,78.81,78.87,78.63,78.67,114051.0,77.0362,77.0948,76.8602,76.8993,114051.0
2021-01-07 13:05:00,78.67,78.77,78.55,78.56,78653.0,76.8993,76.9971,76.782,76.7918,78653.0
2021-01-07 13:10:00,78.58,78.8,78.52,78.8,114431.0,76.8114,77.0264,76.7527,77.0264,114431.0
2021-01-07 13:15:00,78.8,78.82,78.71,78.79,115185.0,77.0264,77.046,76.9384,77.0166,115185.0
2021-01-07 13:20:00,78.78,78.81,78.66,78.75,81633.0,77.0069,77.0362,76.8896,76.9775,81633.0
2021-01-07 13:25:00,78.75,78.78,78.65,78.73,77015.0,76.9775,77.0069,76.8798,76.958,77015.0
2021-01-07 13:30:00,78.72,78.77,78.7,78.7,114087.0,76.9482,76.9971,76.9287,76.9287,114087.0
2021-01-07 13:35:00,78.7,78.82,78.69,78.72,87858.0,76.9287,77.046,76.9189,76.9482,87858.0
2021-01-07 13:40:00,78.72,78.77,78.7,78.73,69676.0,76.9482,76.9971,76.9287,76.958,69676.0
2021-01-07 13:45:00,78.72,78.77,78.63,78.68,175155.0,76.9482,76.9971,76.8602,76.9091,175155.0
2021-01-07 13:50:00,78.69,78.82,78.66,78.72,87576.0,76.9189,77.046,76.8896,76.9482,87576.0
2021-01-07 13:55:00,78.71,78.99,78.7,78.94,155604.0,76.9384,77.2121,76.9287,77.1633,155604.0
2021-01-07 14:00:00,78.97,79.09,78.85,79.06,159706.0,77.1926,77.3099,77.0753,77.2806,159706.0
2021-01-07 14:05:00,79.06,79.12,78.74,78.76,218586.0,77.2806,77.3392,76.9678,76.9873,218586.0
2021-01-07 14:10:00,78.77,78.77,78.55,78.59,179202.0,76.9971,76.9971,76.782,76.8211,179202.0
2021-01-07 14:15:00,78.59,78.81,78.59,78.79,109981.0,76.8211,77.0362,76.8211,77.0166,109981.0
2021-01-07 14:20:00,78.78,78.9,78.71,78.74,147683.0,77.0069,77.1242,76.9384,76.9678,147683.0
2021-01-07 14:25:00,78.73,78.82,78.7,78.74,83942.0,76.958,77.046,76.9287,76.9678,83942.0
2021-01-07 14:30:00,78.75,78.75,78.62,78.65,161025.0,76.9775,76.9775,76.8505,76.8798,161025.0
2021-01-07 14:35:00,78.65,78.65,78.54,78.62,163459.0,76.8798,76.8798,76.7723,76.8505,163459.0
2021-01-07 14:40:00,78.62,78.67,78.56,78.61,111894.0,76.8505,76.8993,76.7918,76.8407,111894.0
2021-01-07 14:45:00,78.61,78.62,78.49,78.53,209976.0,76.8407,76.8505,76.7234,76.7625,209976.0
2021-01-07 14:50:00,78.53,78.63,78.44,78.63,161451.0,76.7625,76.8602,76.6745,76.8602,161451.0
2021-01-07 14:55:00,78.62,78.64,78.34,78.4,142446.0,76.8505,76.87,76.5768,76.6354,142446.0
2021-01-07 15:00:00,78.41,78.53,78.36,78.41,186426.0,76.6452,76.7625,76.5963,76.6452,186426.0
2021-01-07 15:05:00,78.41,78.57,78.37,78.56,203963.0,76.6452,76.8016,76.6061,76.7918,203963.0
2021-01-07 15:10:00,78.56,78.79,78.48,78.6,316918.0,76.7918,77.0166,76.7136,76.8309,316918.0
2021-01-07 15:15:00,78.6,78.73,78.57,78.7,193582.0,76.8309,76.958,76.8016,76.9287,193582.0
2021-01-07 15:20:00,78.72,78.92,78.72,78.9,209590.0,76.9482,77.1437,76.9482,77.1242,209590.0
2021-01-07 15:25:00,78.9,79.05,78.85,78.86,314476.0,77.1242,77.2708,77.0753,77.0851,314476.0
2021-01-07 15:30:00,78.86,79.01,78.84,78.88,274922.0,77.0851,77.2317,77.0655,77.1046,274922.0
2021-01-07 15:35:00,78.88,79.0,78.85,78.99,211166.0,77.1046,77.2219,77.0753,77.2121,211166.0
2021-01-07 15:40:00,78.98,79.14,78.96,79.08,442241.0,77.2024,77.3588,77.1828,77.3001,442241.0
2021-01-07 15:45:00,79.09,79.47,79.07,79.42,572449.0,77.3099,77.6813,77.2903,77.6325,572449.0
2021-01-07 15:50:00,79.41,79.79,78.9,79.09,1117479.0,77.6227,77.9941,77.1242,77.3099,1117479.0
2021-01-07 15:55:00,79.1,79.4,79.0,79.07,1171670.0,77.3197,77.6129,77.2219,77.2903,1171670.0
2021-01-08 09:30:00,82.6,84.16,81.95,82.3,3797260.0,80.7409,82.2658,80.1055,80.4476,3797260.0
2021-01-08 09:35:00,82.32,82.38,81.38,81.42,1213640.0,80.4672,80.5258,79.5483,79.5874,1213640.0
2021-01-08 09:40:00,81.47,82.61,81.22,82.41,1183678.0,79.6363,80.7507,79.3919,80.5552,1183678.0
2021-01-08 09:45:00,82.43,82.53,81.51,81.79,865982.0,80.5747,80.6725,79.6754,79.9491,865982.0
2021-01-08 09:50:00,81.8,81.99,81.03,81.13,772901.0,79.9589,80.1446,79.2062,79.304,772901.0
2021-01-08 09:55:00,81.11,81.23,80.72,81.06,1051369.0,79.2844,79.4017,78.9032,79.2355,1051369.0
2021-01-08 10:00:00,81.08,81.48,80.58,81.11,1105774.0,79.2551,79.6461,78.7664,79.2844,1105774.0
2021-01-08 10:05:00,81.09,81.4,80.53,81.32,1373871.0,79.2649,79.5679,78.7175,79.4897,1373871.0
2021-01-08 10:10:00,81.33,81.33,80.56,80.56,465465.0,79.4995,79.4995,78.7468,78.7468,465465.0
2021-01-08 10:15:00,80.56,80.81,80.25,80.37,1020519.0,78.7468,78.9912,78.4438,78.5611,1020519.0
2021-01-08 10:20:00,80.34,80.48,79.95,80.07,1170522.0,78.5318,78.6686,78.1505,78.2678,1170522.0
2021-01-08 10:25:00,80.07,80.29,79.9,80.08,768771.0,78.2678,78.4829,78.1017,78.2776,768771.0
2021-01-08 10:30:00,80.04,80.62,79.97,80.16,1090401.0,78.2385,78.8055,78.1701,78.3558,1090401.0
2021-01-08 10:35:00,80.13,80.59,79.98,80.59,798266.0,78.3265,78.7761,78.1799,78.7761,798266.0
2021-01-08 10:40:00,80.58,81.11,80.51,80.88,911072.0,78.7664,79.2844,78.6979,79.0596,911072.0
2021-01-08 10:45:00,80.86,80.97,80.21,80.35,447487.0,79.04,79.1476,78.4047,78.5415,447487.0
2021-01-08 10:50:00,80.34,80.53,80.21,80.45,587267.0,78.5318,78.7175,78.4047,78.6393,587267.0
2021-01-08 10:55:00,80.46,80.81,80.3,80.42,344354.0,78.6491,78.9912,78.4927,78.61,344354.0
2021-01-08 11:00:00,80.42,80.68,80.13,80.66,386664.0,78.61,78.8641,78.3265,78.8446,386664.0
2021-01-08 11:05:00,80.62,80.84,80.17,80.21,400217.0,78.8055,79.0205,78.3656,78.4047,400217.0
2021-01-08 11:10:00,80.22,80.53,79.98,80.48,497942.0,78.4145,78.7175,78.1799,78.6686,497942.0
2021-01-08 11:15:00,80.46,80.54,80.04,80.08,386616.0,78.6491,78.7273,78.2385,78.2776,386616.0
2021-01-08 11:20:00,80.08,80.21,79.98,80.16,256650.0,78.2776,78.4047,78.1799,78.3558,256650.0
2021-01-08 11:25:00,80.15,80.2,79.98,79.99,267117.0,78.346,78.3949,78.1799,78.1896,267117.0
2021-01-08 11:30:00,79.99,80.06,79.66,79.73,525624.0,78.1896,78.2581,77.8671,77.9355,525624.0
2021-01-08 11:35:00,79.73,79.99,79.55,79.61,660709.0,77.9355,78.1896,77.7595,77.8182,660709.0
2021-01-08 11:40:00,79.61,79.73,79.29,79.45,445004.0,77.8182,77.9355,77.5054,77.6618,445004.0
2021-01-08 11:45:00,79.45,79.47,79.07,79.31,380113.0,77.6618,77.6813,77.2903,77.5249,380113.0
2021-01-08 11:50:00,79.3,79.33,78.83,78.93,508996.0,77.5152,77.5445,77.0557,77.1535,508996.0
2021-01-08 11:55:00,78.94,79.4,78.76,79.17,509434.0,77.1633,77.6129,76.9873,77.3881,509434.0
2021-01-08 12:00:00,79.16,79.62,79.14,79.4,535788.0,77.3783,77.828,77.3588,77.6129,535788.0
2021-01-08 12:05:00,79.4,79.72,79.3,79.69,338158.0,77.6129,77.9257,77.5152,77.8964,338158.0
2021-01-08 12:10:00,79.67,79.88,79.59,79.83,395013.0,77.8768,78.0821,77.7986,78.0332,395013.0
2021-01-08 12:15:00,79.82,79.95,79.47,79.5,286213.0,78.0235,78.1505,77.6813,77.7107,286213.0
2021-01-08 12:20:00,79.5,79.71,79.33,79.48,271425.0,77.7107,77.9159,77.5445,77.6911,271425.0
2021-01-08 12:25:00,79.49,79.79,79.42,79.66,343375.0,77.7009,77.9941,77.6325,77.8671,343375.0
2021-01-08 12:30:00,79.66,79.94,79.49,79.89,390397.0,77.8671,78.1408,77.7009,78.0919,390397.0
2021-01-08 12:35:00,79.88,80.1,79.78,80.08,324192.0,78.0821,78.2972,77.9844,78.2776,324192.0
2021-01-08 12:40:00,80.07,80.25,79.98,80.01,420354.0,78.2678,78.4438,78.1799,78.2092,420354.0
2021-01-08 12:45:00,80.01,80.08,79.15,79.28,360589.0,78.2092,78.2776,77.3685,77.4956,360589.0
2021-01-08 12:50:00,79.28,79.44,79.18,79.34,509628.0,77.4956,77.652,77.3979,77.5543,509628.0
2021-01-08 12:55:00,79.34,79.56,79.1,79.16,253814.0,77.5543,77.7693,77.3197,77.3783,253814.0
2021-01-08 13:00:00,79.16,79.25,78.92,78.98,228842.0,77.3783,77.4663,77.1437,77.2024,228842.0
2021-01-08 13:05:00,78.97,79.1,78.88,78.9,221799.0,77.1926,77.3197,77.1046,77.1242,221799.0
2021-01-08 13:10:00,78.88,78.94,78.53,78.62,405032.0,77.1046,77.1633,76.7625,76.8505,405032.0
2021-01-08 13:15:00,78.62,78.63,78.15,78.16,575898.0,76.8505,76.8602,76.391,76.4008,575898.0
2021-01-08 13:20:00,78.16,78.21,77.58,77.78,638116.0,76.4008,76.4497,75.8339,76.0294,638116.0
2021-01-08 13:25:00,77.8,78.03,77.6,77.86,645241.0,76.0489,76.2737,75.8534,76.1076,645241.0
2021-01-08 13:30:00,77.85,77.87,77.3,77.34,802061.0,76.0978,76.1173,75.5602,75.5993,802061.0
2021-01-08 13:35:00,77.32,77.63,77.12,77.54,558430.0,75.5797,75.8827,75.3842,75.7948,558430.0
2021-01-08 13:40:00,77.54,77.55,77.07,77.36,377779.0,75.7948,75.8045,75.3354,75.6188,377779.0
2021-01-08 13:45:00,77.33,77.65,77.28,77.64,456935.0,75.5895,75.9023,75.5406,75.8925,456935.0
2021-01-08 13:50:00,77.62,77.7,77.51,77.52,207554.0,75.873,75.9512,75.7654,75.7752,207554.0
2021-01-08 13:55:00,77.51,77.85,77.37,77.53,357920.0,75.7654,76.0978,75.6286,75.785,357920.0
2021-01-08 14:00:00,77.53,77.8,77.5,77.51,318778.0,75.785,76.0489,75.7557,75.7654,318778.0
2021-01-08 14:05:00,77.52,77.66,77.36,77.59,305904.0,75.7752,75.9121,75.6188,75.8436,305904.0
2021-01-08 14:10:00,77.59,77.82,77.42,77.45,327120.0,75.8436,76.0685,75.6775,75.7068,327120.0
2021-01-08 14:15:00,77.43,77.52,77.38,77.46,217257.0,75.6872,75.7752,75.6384,75.7166,217257.0
2021-01-08 14:20:00,77.46,77.65,77.31,77.4,313971.0,75.7166,75.9023,75.57,75.6579,313971.0
2021-01-08 14:25:00,77.4,77.67,77.32,77.56,233918.0,75.6579,75.9218,75.5797,75.8143,233918.0
2021-01-08 14:30:00,77.57,77.67,77.47,77.62,319886.0,75.8241,75.9218,75.7263,75.873,319886.0
2021-01-08 14:35:00,77.62,77.78,77.53,77.65,239659.0,75.873,76.0294,75.785,75.9023,239659.0
2021-01-08 14:40:00,77.65,77.7,77.54,77.59,244493.0,75.9023,75.9512,75.7948,75.8436,244493.0
2021-01-08 14:45:00,77.6,77.78,77.5,77.76,248229.0,75.8534,76.0294,75.7557,76.0098,248229.0
2021-01-08 14:50:00,77.76,78.0,77.71,77.9,382397.0,76.0098,76.2444,75.9609,76.1467,382397.0
2021-01-08 14:55:00,77.91,78.05,77.82,77.83,295475.0,76.1564,76.2933,76.0685,76.0782,295475.0
2021-01-08 15:00:00,77.84,77.89,77.75,77.75,197835.0,76.088,76.1369,76.0,76.0,197835.0
2021-01-08 15:05:00,77.76,77.81,77.65,77.75,280632.0,76.0098,76.0587,75.9023,76.0,280632.0
2021-01-08 15:10:00,77.75,77.76,77.62,77.72,283766.0,76.0,76.0098,75.873,75.9707,283766.0
2021-01-08 15:15:00,77.72,77.84,77.52,77.54,289514.0,75.9707,76.088,75.7752,75.7948,289514.0
2021-01-08 15:20:00,77.54,77.55,77.2,77.21,402524.0,75.7948,75.8045,75.4624,75.4722,402524.0
2021-01-08 15:25:00,77.21,77.47,77.16,77.38,339182.0,75.4722,75.7263,75.4233,75.6384,339182.0
2021-01-08 15:30:00,77.37,77.62,77.37,77.55,392478.0,75.6286,75.873,75.6286,75.8045,392478.0
2021-01-08 15:35:00,77.55,77.63,77.43,77.59,471931.0,75.8045,75.8827,75.6872,75.8436,471931.0
2021-01-08 15:40:00,77.59,77.75,77.48,77.51,339999.0,75.8436,76.0,75.7361,75.7654,339999.0
2021-01-08 15:45:00,77.51,77.69,77.42,77.48,501422.0,75.7654,75.9414,75.6775,75.7361,501422.0
2021-01-08 15:50:00,77.48,77.64,77.33,77.54,724157.0,75.7361,75.8925,75.5895,75.7948,724157.0
2021-01-08 15:55:00,77.53,77.54,77.26,77.42,1113705.0,75.785,75.7948,75.5211,75.6775,1113705.0
2021-01-11 09:30:00,76.64,78.15,76.42,77.41,1166491.0,74.915,76.391,74.7,75.6677,1166491.0
2021-01-11 09:35:00,77.39,78.3,77.36,78.21,548958.0,75.6481,76.5377,75.6188,76.4497,548958.0
2021-01-11 09:40:00,78.22,78.54,77.98,78.49,700744.0,76.4595,76.7723,76.2249,76.7234,700744.0
2021-01-11 09:45:00,78.5,78.6,77.97,77.98,514781.0,76.7332,76.8309,76.2151,76.2249,514781.0
2021-01-11 09:50:00,77.97,78.43,77.85,78.18,278317.0,76.2151,76.6647,76.0978,76.4204,278317.0
2021-01-11 09:55:00,78.17,78.31,77.86,78.25,305359.0,76.4106,76.5474,76.1076,76.4888,305359.0
2021-01-11 10:00:00,78.23,79.05,78.19,78.84,612918.0,76.4692,77.2708,76.4301,77.0655,612918.0
2021-01-11 10:05:00,78.85,78.96,78.57,78.77,296608.0,77.0753,77.1828,76.8016,76.9971,296608.0
2021-01-11 10:10:00,78.75,78.8,78.34,78.58,260197.0,76.9775,77.0264,76.5768,76.8114,260197.0
2021-01-11 10:15:00,78.57,78.7,78.48,78.61,316514.0,76.8016,76.9287,76.7136,76.8407,316514.0
2021-01-11 10:20:00,78.62,79.22,78.61,79.17,411614.0,76.8505,77.437,76.8407,77.3881,411614.0
2021-01-11 10:25:00,79.17,79.6,79.16,79.45,381877.0,77.3881,77.8084,77.3783,77.6618,381877.0
2021-01-11 10:30:00,79.45,79.67,79.36,79.67,310693.0,77.6618,77.8768,77.5738,77.8768,310693.0
2021-01-11 10:35:00,79.65,79.8,79.5,79.56,329115.0,77.8573,78.0039,77.7107,77.7693,329115.0
2021-01-11 10:40:00,79.57,79.67,79.45,79.45,182808.0,77.7791,77.8768,77.6618,77.6618,182808.0
2021-01-11 10:45:00,79.45,79.45,79.05,79.05,266439.0,77.6618,77.6618,77.2708,77.2708,266439.0
2021-01-11 10:50:00,79.04,79.2,78.92,78.95,170063.0,77.261,77.4174,77.1437,77.173,170063.0
2021-01-11 10:55:00,78.95,79.07,78.89,78.92,170865.0,77.173,77.2903,77.1144,77.1437,170865.0
2021-01-11 11:00:00,78.92,78.96,78.64,78.66,180190.0,77.1437,77.1828,76.87,76.8896,180190.0
2021-01-11 11:05:00,78.66,78.79,78.57,78.61,172916.0,76.8896,77.0166,76.8016,76.8407,172916.0
2021-01-11 11:10:00,78.62,78.62,78.29,78.36,199099.0,76.8505,76.8505,76.5279,76.5963,199099.0
2021-01-11 11:15:00,78.36,78.44,78.2,78.4,144947.0,76.5963,76.6745,76.4399,76.6354,144947.0
2021-01-11 11:20:00,78.4,78.88,78.39,78.84,201265.0,76.6354,77.1046,76.6256,77.0655,201265.0
2021-01-11 11:25:00,78.84,78.86,78.61,78.66,127942.0,77.0655,77.0851,76.8407,76.8896,127942.0
2021-01-11 11:30:00,78.65,78.84,78.62,78.78,127627.0,76.8798,77.0655,76.8505,77.0069,127627.0
2021-01-11 11:35:00,78.78,78.79,78.48,78.67,129970.0,77.0069,77.0166,76.7136,76.8993,129970.0
2021-01-11 11:40:00,78.65,78.68,78.44,78.56,130369.0,76.8798,76.9091,76.6745,76.7918,130369.0
2021-01-11 11:45:00,78.58,78.77,78.55,78.73,107657.0,76.8114,76.9971,76.782,76.958,107657.0
2021-01-11 11:50:00,78.74,78.84,78.58,78.78,86032.0,76.9678,77.0655,76.8114,77.0069,86032.0
2021-01-11 11:55:00,78.78,79.06,78.77,79.04,163691.0,77.0069,77.2806,76.9971,77.261,163691.0
2021-01-11 12:00:00,79.04,79.04,78.86,78.93,121130.0,77.261,77.261,77.0851,77.1535,121130.0
2021-01-11 12:05:00,78.94,79.06,78.81,78.95,111092.0,77.1633,77.2806,77.0362,77.173,111092.0
2021-01-11 12:10:00,78.95,79.02,78.87,78.92,99420.0,77.173,77.2415,77.0948,77.1437,99420.0
2021-01-11 12:15:00,78.92,79.01,78.81,78.91,91612.0,77.1437,77.2317,77.0362,77.1339,91612.0
2021-01-11 12:20:00,78.9,79.14,78.89,79.05,127166.0,77.1242,77.3588,77.1144,77.2708,127166.0
2021-01-11 12:25:00,79.03,79.32,78.97,79.3,138299.0,77.2512,77.5347,77.1926,77.5152,138299.0
2021-01-11 12:30:00,79.29,79.4,79.23,79.3,134526.0,77.5054,77.6129,77.4467,77.5152,134526.0
2021-01-11 12:35:00,79.3,79.36,79.21,79.22,76609.0,77.5152,77.5738,77.4272,77.437,76609.0
2021-01-11 12:40:00,79.21,79.24,79.09,79.1,110512.0,77.4272,77.4565,77.3099,77.3197,110512.0
2021-01-11 12:45:00,79.1,79.15,79.03,79.15,83936.0,77.3197,77.3685,77.2512,77.3685,83936.0
2021-01-11 12:50:00,79.14,79.25,79.06,79.06,74929.0,77.3588,77.4663,77.2806,77.2806,74929.0
2021-01-11 12:55:00,79.07,79.1,78.92,78.95,80655.0,77.2903,77.3197,77.1437,77.173,80655.0
2021-01-11 13:00:00,78.95,79.2,78.94,79.02,83100.0,77.173,77.4174,77.1633,77.2415,83100.0
2021-01-11 13:05:00,79.02,79.07,78.98,79.03,89994.0,77.2415,77.2903,77.2024,77.2512,89994.0
2021-01-11 13:10:00,79.03,79.26,79.02,79.08,131199.0,77.2512,77.4761,77.2415,77.3001,131199.0
2021-01-11 13:15:00,79.07,79.13,79.0,79.03,75343.0,77.2903,77.349,77.2219,77.2512,75343.0
2021-01-11 13:20:00,79.03,79.12,78.95,79.11,120914.0,77.2512,77.3392,77.173,77.3294,120914.0
2021-01-11 13:25:00,79.11,79.12,78.83,78.91,143894.0,77.3294,77.3392,77.0557,77.1339,143894.0
2021-01-11 13:30:00,78.9,79.02,78.87,78.94,96349.0,77.1242,77.2415,77.0948,77.1633,96349.0
2021-01-11 13:35:00,78.93,78.99,78.83,78.92,130702.0,77.1535,77.2121,77.0557,77.1437,130702.0
2021-01-11 13:40:00,78.93,78.97,78.83,78.9,138572.0,77.1535,77.1926,77.0557,77.1242,138572.0
2021-01-11 13:45:00,78.9,78.92,78.73,78.78,174691.0,77.1242,77.1437,76.958,77.0069,174691.0
2021-01-11 13:50:00,78.79,78.94,78.75,78.88,102068.0,77.0166,77.1633,76.9775,77.1046,102068.0
2021-01-11 13:55:00,78.87,78.88,78.76,78.76,112776.0,77.0948,77.1046,76.9873,76.9873,112776.0
2021-01-11 14:00:00,78.75,78.78,78.7,78.75,69402.0,76.9775,77.0069,76.9287,76.9775,69402.0
2021-01-11 14:05:00,78.77,78.77,78.67,78.73,53734.0,76.9971,76.9971,76.8993,76.958,53734.0
2021-01-11 14:10:00,78.73,78.84,78.7,78.79,144307.0,76.958,77.0655,76.9287,77.0166,144307.0
2021-01-11 14:15:00,78.79,78.8,78.63,78.63,102615.0,77.0166,77.0264,76.8602,76.8602,102615.0
2021-01-11 14:20:00,78.65,78.72,78.53,78.68,83753.0,76.8798,76.9482,76.7625,76.9091,83753.0
2021-01-11 14:25:00,78.69,78.75,78.56,78.62,196975.0,76.9189,76.9775,76.7918,76.8505,196975.0
2021-01-11 14:30:00,78.61,78.62,78.5,78.55,88846.0,76.8407,76.8505,76.7332,76.782,88846.0
2021-01-11 14:35:00,78.55,78.63,78.5,78.58,77434.0,76.782,76.8602,76.7332,76.8114,77434.0
2021-01-11 14:40:00,78.58,78.78,78.52,78.68,124590.0,76.8114,77.0069,76.7527,76.9091,124590.0
2021-01-11 14:45:00,78.67,78.79,78.57,78.73,81607.0,76.8993,77.0166,76.8016,76.958,81607.0
2021-01-11 14:50:00,78.73,78.75,78.63,78.75,72076.0,76.958,76.9775,76.8602,76.9775,72076.0
2021-01-11 14:55:00,78.73,78.98,78.73,78.93,144034.0,76.958,77.2024,76.958,77.1535,144034.0
2021-01-11 15:00:00,78.95,78.95,78.85,78.9,81057.0,77.173,77.173,77.0753,77.1242,81057.0
2021-01-11 15:05:00,78.91,78.91,78.74,78.79,109199.0,77.1339,77.1339,76.9678,77.0166,109199.0
2021-01-11 15:10:00,78.79,78.85,78.64,78.68,100476.0,77.0166,77.0753,76.87,76.9091,100476.0
2021-01-11 15:15:00,78.69,78.77,78.52,78.6,122773.0,76.9189,76.9971,76.7527,76.8309,122773.0
2021-01-11 15:20:00,78.59,78.61,78.32,78.44,140155.0,76.8211,76.8407,76.5572,76.6745,140155.0
2021-01-11 15:25:00,78.46,78.59,78.38,78.38,97679.0,76.6941,76.8211,76.6159,76.6159,97679.0
2021-01-11 15:30:00,78.4,78.52,78.38,78.42,103003.0,76.6354,76.7527,76.6159,76.655,103003.0
2021-01-11 15:35:00,78.43,78.64,78.4,78.49,165206.0,76.6647,76.87,76.6354,76.7234,165206.0
2021-01-11 15:40:00,78.49,78.59,78.47,78.51,148561.0,76.7234,76.8211,76.7038,76.7429,148561.0
2021-01-11 15:45:00,78.51,78.68,78.49,78.61,165494.0,76.7429,76.9091,76.7234,76.8407,165494.0
2021-01-11 15:50:00,78.63,78.76,78.52,78.62,313138.0,76.8602,76.9873,76.7527,76.8505,313138.0
2021-01-11 15:55:00,78.64,78.74,78.62,78.67,469892.0,76.87,76.9678,76.8505,76.8993,469892.0
2021-01-12 09:30:00,79.19,79.38,78.55,78.64,902970.0,77.4076,77.5934,76.782,76.87,902970.0
2021-01-12 09:35:00,78.63,79.07,78.4,78.98,331013.0,76.8602,77.2903,76.6354,77.2024,331013.0
2021-01-12 09:40:00,78.99,78.99,78.23,78.28,360786.0,77.2121,77.2121,76.4692,76.5181,360786.0
2021-01-12 09:45:00,78.29,78.33,77.92,78.15,364201.0,76.5279,76.567,76.1662,76.391,364201.0
2021-01-12 09:50:00,78.13,78.2,77.82,78.2,313503.0,76.3715,76.4399,76.0685,76.4399,313503.0
2021-01-12 09:55:00,78.2,78.49,78.12,78.35,324116.0,76.4399,76.7234,76.3617,76.5865,324116.0
2021-01-12 10:00:00,78.35,78.62,78.1,78.51,211727.0,76.5865,76.8505,76.3422,76.7429,211727.0
2021-01-12 10:05:00,78.48,78.55,78.26,78.43,130355.0,76.7136,76.782,76.4986,76.6647,130355.0
2021-01-12 10:10:00,78.45,78.62,78.29,78.34,167965.0,76.6843,76.8505,76.5279,76.5768,167965.0
2021-01-12 10:15:00,78.34,78.81,78.34,78.79,272964.0,76.5768,77.0362,76.5768,77.0166,272964.0
2021-01-12 10:20:00,78.77,79.05,78.74,79.03,351983.0,76.9971,77.2708,76.9678,77.2512,351983.0
2021-01-12 10:25:00,79.02,79.08,78.78,78.93,248353.0,77.2415,77.3001,77.0069,77.1535,248353.0
2021-01-12 10:30:00,78.95,78.99,78.76,78.88,123423.0,77.173,77.2121,76.9873,77.1046,123423.0
2021-01-12 10:35:00,78.87,78.91,78.52,78.64,181158.0,77.0948,77.1339,76.7527,76.87,181158.0
2021-01-12 10:40:00,78.65,79.03,78.55,78.85,199823.0,76.8798,77.2512,76.782,77.0753,199823.0
2021-01-12 10:45:00,78.86,79.12,78.85,78.97,243749.0,77.0851,77.3392,77.0753,77.1926,243749.0
2021-01-12 10:50:00,78.98,79.13,78.9,79.09,108768.0,77.2024,77.349,77.1242,77.3099,108768.0
2021-01-12 10:55:00,79.08,79.1,78.79,78.85,145505.0,77.3001,77.3197,77.0166,77.0753,145505.0
2021-01-12 11:00:00,78.85,78.86,78.65,78.76,156087.0,77.0753,77.0851,76.8798,76.9873,156087.0
2021-01-12 11:05:00,78.76,78.95,78.73,78.92,169524.0,76.9873,77.173,76.958,77.1437,169524.0
2021-01-12 11:10:00,78.92,79.06,78.84,79.04,195066.0,77.1437,77.2806,77.0655,77.261,195066.0
2021-01-12 11:15:00,79.05,79.15,78.97,78.99,188811.0,77.2708,77.3685,77.1926,77.2121,188811.0
2021-01-12 11:20:00,79.0,79.1,78.89,78.95,124633.0,77.2219,77.3197,77.1144,77.173,124633.0
2021-01-12 11:25:00,78.94,79.13,78.82,79.04,119322.0,77.1633,77.349,77.046,77.261,119322.0
2021-01-12 11:30:00,79.04,79.05,78.2,78.67,697448.0,77.261,77.2708,76.4399,76.8993,697448.0
2021-01-12 11:35:00,78.63,78.73,78.23,78.28,295124.0,76.8602,76.958,76.4692,76.5181,295124.0
2021-01-12 11:40:00,78.25,78.43,78.25,78.41,149161.0,76.4888,76.6647,76.4888,76.6452,149161.0
2021-01-12 11:45:00,78.4,78.68,78.36,78.53,153850.0,76.6354,76.9091,76.5963,76.7625,153850.0
2021-01-12 11:50:00,78.53,78.55,78.23,78.55,164334.0,76.7625,76.782,76.4692,76.782,164334.0
2021-01-12 11:55:00,78.54,78.7,78.39,78.67,108719.0,76.7723,76.9287,76.6256,76.8993,108719.0
2021-01-12 12:00:00,78.66,78.66,78.26,78.26,95683.0,76.8896,76.8896,76.4986,76.4986,95683.0
2021-01-12 12:05:00,78.26,78.32,78.03,78.09,199146.0,76.4986,76.5572,76.2737,76.3324,199146.0
2021-01-12 12:10:00,78.09,78.16,78.04,78.14,118411.0,76.3324,76.4008,76.2835,76.3813,118411.0
2021-01-12 12:15:00,78.14,78.45,78.02,78.37,165129.0,76.3813,76.6843,76.264,76.6061,165129.0
2021-01-12 12:20:00,78.36,78.42,78.12,78.17,120784.0,76.5963,76.655,76.3617,76.4106,120784.0
2021-01-12 12:25:00,78.16,78.27,78.1,78.26,113375.0,76.4008,76.5083,76.3422,76.4986,113375.0
2021-01-12 12:30:00,78.25,78.37,78.13,78.3,107124.0,76.4888,76.6061,76.3715,76.5377,107124.0
2021-01-12 12:35:00,78.3,78.42,78.24,78.37,102524.0,76.5377,76.655,76.479,76.6061,102524.0
2021-01-12 12:40:00,78.37,78.41,78.13,78.38,143975.0,76.6061,76.6452,76.3715,76.6159,143975.0
2021-01-12 12:45:00,78.39,78.55,78.37,78.48,107995.0,76.6256,76.782,76.6061,76.7136,107995.0
2021-01-12 12:50:00,78.47,78.75,78.47,78.64,104935.0,76.7038,76.9775,76.7038,76.87,104935.0
2021-01-12 12:55:00,78.65,78.75,78.6,78.69,90469.0,76.8798,76.9775,76.8309,76.9189,90469.0
2021-01-12 13:00:00,78.67,78.75,78.58,78.72,92332.0,76.8993,76.9775,76.8114,76.9482,92332.0
2021-01-12 13:05:00,78.7,78.85,78.67,78.83,73098.0,76.9287,77.0753,76.8993,77.0557,73098.0
2021-01-12 13:10:00,78.83,78.98,78.8,78.95,98056.0,77.0557,77.2024,77.0264,77.173,98056.0
2021-01-12 13:15:00,78.95,79.13,78.9,79.01,213111.0,77.173,77.349,77.1242,77.2317,213111.0
2021-01-12 13:20:00,79.01,79.02,78.87,78.94,108916.0,77.2317,77.2415,77.0948,77.1633,108916.0
2021-01-12 13:25:00,78.94,79.05,78.82,79.02,78183.0,77.1633,77.2708,77.046,77.2415,78183.0
2021-01-12 13:30:00,79.03,79.2,78.94,79.16,132029.0,77.2512,77.4174,77.1633,77.3783,132029.0
2021-01-12 13:35:00,79.16,79.23,79.1,79.23,92254.0,77.3783,77.4467,77.3197,77.4467,92254.0
2021-01-12 13:40:00,79.23,79.23,79.02,79.07,130143.0,77.4467,77.4467,77.2415,77.2903,130143.0
2021-01-12 13:45:00,79.08,79.14,79.02,79.06,90775.0,77.3001,77.3588,77.2415,77.2806,90775.0
2021-01-12 13:50:00,79.06,79.11,78.94,79.05,126445.0,77.2806,77.3294,77.1633,77.2708,126445.0
2021-01-12 13:55:00,79.05,79.13,79.01,79.08,108088.0,77.2708,77.349,77.2317,77.3001,108088.0
2021-01-12 14:00:00,79.08,79.28,79.05,79.24,150991.0,77.3001,77.4956,77.2708,77.4565,150991.0
2021-01-12 14:05:00,79.23,79.27,79.08,79.11,94491.0,77.4467,77.4858,77.3001,77.3294,94491.0
2021-01-12 14:10:00,79.11,79.13,78.88,78.91,116056.0,77.3294,77.349,77.1046,77.1339,116056.0
2021-01-12 14:15:00,78.91,78.96,78.84,78.92,75260.0,77.1339,77.1828,77.0655,77.1437,75260.0
2021-01-12 14:20:00,78.91,78.98,78.85,78.94,99558.0,77.1339,77.2024,77.0753,77.1633,99558.0
2021-01-12 14:25:00,78.94,78.98,78.85,78.88,68997.0,77.1633,77.2024,77.0753,77.1046,68997.0
2021-01-12 14:30:00,78.89,79.13,78.89,78.99,94454.0,77.1144,77.349,77.1144,77.2121,94454.0
2021-01-12 14:35:00,78.99,79.0,78.7,78.71,95185.0,77.2121,77.2219,76.9287,76.9384,95185.0
2021-01-12 14:40:00,78.72,78.79,78.66,78.71,96990.0,76.9482,77.0166,76.8896,76.9384,96990.0
2021-01-12 14:45:00,78.7,78.81,78.62,78.79,97779.0,76.9287,77.0362,76.8505,77.0166,97779.0
2021-01-12 14:50:00,78.8,78.8,78.63,78.7,106554.0,77.0264,77.0264,76.8602,76.9287,106554.0
2021-01-12 14:55:00,78.7,78.91,78.69,78.85,110584.0,76.9287,77.1339,76.9189,77.0753,110584.0
2021-01-12 15:00:00,78.85,78.94,78.81,78.91,109025.0,77.0753,77.1633,77.0362,77.1339,109025.0
2021-01-12 15:05:00,78.91,78.97,78.83,78.95,142215.0,77.1339,77.1926,77.0557,77.173,142215.0
2021-01-12 15:10:00,78.96,79.05,78.92,78.97,122660.0,77.1828,77.2708,77.1437,77.1926,122660.0
2021-01-12 15:15:00,78.96,79.02,78.94,79.0,147067.0,77.1828,77.2415,77.1633,77.2219,147067.0
2021-01-12 15:20:00,79.0,79.13,79.0,79.09,157560.0,77.2219,77.349,77.2219,77.3099,157560.0
2021-01-12 15:25:00,79.1,79.17,78.99,79.03,313613.0,77.3197,77.3881,77.2121,77.2512,313613.0
2021-01-12 15:30:00,79.03,79.08,78.98,79.06,117786.0,77.2512,77.3001,77.2024,77.2806,117786.0
2021-01-12 15:35:00,79.06,79.06,78.91,78.99,125762.0,77.2806,77.2806,77.1339,77.2121,125762.0
2021-01-12 15:40:00,78.98,79.13,78.98,79.1,149479.0,77.2024,77.349,77.2024,77.3197,149479.0
2021-01-12 15:45:00,79.1,79.25,79.07,79.25,164548.0,77.3197,77.4663,77.2903,77.4663,164548.0
2021-01-12 15:50:00,79.26,79.45,79.21,79.44,420653.0,77.4761,77.6618,77.4272,77.652,420653.0
2021-01-12 15:55:00,79.43,79.62,79.41,79.46,792479.0,77.6422,77.828,77.6227,77.6716,792479.0
2021-01-13 09:30:00,79.02,79.4,78.8,78.83,563973.0,77.2415,77.6129,77.0264,77.0557,563973.0
2021-01-13 09:35:00,78.84,79.02,78.6,78.93,261927.0,77.0655,77.2415,76.8309,77.1535,261927.0
2021-01-13 09:40:00,78.93,79.01,78.7,78.74,260747.0,77.1535,77.2317,76.9287,76.9678,260747.0
2021-01-13 09:45:00,78.73,79.34,78.71,79.2,227553.0,76.958,77.5543,76.9384,77.4174,227553.0
2021-01-13 09:50:00,79.2,79.31,78.95,79.14,149310.0,77.4174,77.5249,77.173,77.3588,149310.0
2021-01-13 09:55:00,79.17,79.33,79.13,79.18,156441.0,77.3881,77.5445,77.349,77.3979,156441.0
2021-01-13 10:00:00,79.19,79.25,78.55,78.56,241006.0,77.4076,77.4663,76.782,76.7918,241006.0
2021-01-13 10:05:00,78.56,79.1,78.55,79.08,244375.0,76.7918,77.3197,76.782,77.3001,244375.0
2021-01-13 10:10:00,79.07,79.39,79.06,79.3,174778.0,77.2903,77.6031,77.2806,77.5152,174778.0
2021-01-13 10:15:00,79.29,79.55,79.23,79.41,222535.0,77.5054,77.7595,77.4467,77.6227,222535.0
2021-01-13 10:20:00,79.44,79.46,79.23,79.37,125653.0,77.652,77.6716,77.4467,77.5836,125653.0
2021-01-13 10:25:00,79.37,79.45,79.25,79.41,122568.0,77.5836,77.6618,77.4663,77.6227,122568.0
2021-01-13 10:30:00,79.4,79.47,79.26,79.34,191812.0,77.6129,77.6813,77.4761,77.5543,191812.0
2021-01-13 10:35:00,79.34,79.41,79.26,79.35,141617.0,77.5543,77.6227,77.4761,77.564,141617.0
2021-01-13 10:40:00,79.36,79.41,79.2,79.25,129636.0,77.5738,77.6227,77.4174,77.4663,129636.0
2021-01-13 10:45:00,79.25,79.44,79.14,79.17,152934.0,77.4663,77.652,77.3588,77.3881,152934.0
2021-01-13 10:50:00,79.17,79.32,79.09,79.17,147786.0,77.3881,77.5347,77.3099,77.3881,147786.0
2021-01-13 10:55:00,79.16,79.36,79.09,79.3,133922.0,77.3783,77.5738,77.3099,77.5152,133922.0
2021-01-13 11:00:00,79.3,79.33,79.18,79.21,105192.0,77.5152,77.5445,77.3979,77.4272,105192.0
2021-01-13 11:05:00,79.22,79.3,79.15,79.25,120155.0,77.437,77.5152,77.3685,77.4663,120155.0
2021-01-13 11:10:00,79.25,79.28,78.94,79.02,147442.0,77.4663,77.4956,77.1633,77.2415,147442.0
2021-01-13 11:15:00,79.01,79.01,78.82,78.86,122388.0,77.2317,77.2317,77.046,77.0851,122388.0
2021-01-13 11:20:00,78.86,78.98,78.82,78.96,157509.0,77.0851,77.2024,77.046,77.1828,157509.0
2021-01-13 11:25:00,78.96,79.1,78.89,79.1,205303.0,77.1828,77.3197,77.1144,77.3197,205303.0
2021-01-13 11:30:00,79.1,79.11,78.98,79.01,139805.0,77.3197,77.3294,77.2024,77.2317,139805.0
2021-01-13 11:35:00,79.02,79.23,78.98,79.18,108031.0,77.2415,77.4467,77.2024,77.3979,108031.0
2021-01-13 11:40:00,79.17,79.2,79.02,79.09,98990.0,77.3881,77.4174,77.2415,77.3099,98990.0
2021-01-13 11:45:00,79.09,79.14,79.02,79.06,162664.0,77.3099,77.3588,77.2415,77.2806,162664.0
2021-01-13 11:50:00,79.07,79.09,78.98,79.02,141497.0,77.2903,77.3099,77.2024,77.2415,141497.0
2021-01-13 11:55:00,79.02,79.16,78.99,79.11,108430.0,77.2415,77.3783,77.2121,77.3294,108430.0
2021-01-13 12:00:00,79.13,79.16,79.04,79.07,71975.0,77.349,77.3783,77.261,77.2903,71975.0
2021-01-13 12:05:00,79.07,79.2,78.97,79.1,115951.0,77.2903,77.4174,77.1926,77.3197,115951.0
2021-01-13 12:10:00,79.1,79.25,79.05,79.12,65629.0,77.3197,77.4663,77.2708,77.3392,65629.0
2021-01-13 12:15:00,79.1,79.13,79.02,79.03,74022.0,77.3197,77.349,77.2415,77.2512,74022.0
2021-01-13 12:20:00,79.01,79.11,79.0,79.1,99316.0,77.2317,77.3294,77.2219,77.3197,99316.0
2021-01-13 12:25:00,79.11,79.17,79.08,79.15,54542.0,77.3294,77.3881,77.3001,77.3685,54542.0
2021-01-13 12:30:00,79.14,79.19,79.1,79.14,86925.0,77.3588,77.4076,77.3197,77.3588,86925.0
2021-01-13 12:35:00,79.14,79.2,79.1,79.18,73202.0,77.3588,77.4174,77.3197,77.3979,73202.0
2021-01-13 12:40:00,79.2,79.43,79.15,79.41,72894.0,77.4174,77.6422,77.3685,77.6227,72894.0
2021-01-13 12:45:00,79.4,79.47,79.36,79.44,79772.0,77.6129,77.6813,77.5738,77.652,79772.0
2021-01-13 12:50:00,79.44,79.48,79.28,79.41,86720.0,77.652,77.6911,77.4956,77.6227,86720.0
2021-01-13 12:55:00,79.4,79.43,79.32,79.38,100305.0,77.6129,77.6422,77.5347,77.5934,100305.0
2021-01-13 13:00:00,79.38,79.49,79.34,79.46,121683.0,77.5934,77.7009,77.5543,77.6716,121683.0
2021-01-13 13:05:00,79.47,79.52,79.35,79.41,73517.0,77.6813,77.7302,77.564,77.6227,73517.0
2021-01-13 13:10:00,79.4,79.52,79.39,79.5,59253.0,77.6129,77.7302,77.6031,77.7107,59253.0
2021-01-13 13:15:00,79.49,79.76,79.48,79.75,248931.0,77.7009,77.9648,77.6911,77.955,248931.0
2021-01-13 13:20:00,79.75,79.82,79.55,79.79,195066.0,77.955,78.0235,77.7595,77.9941,195066.0
2021-01-13 13:25:00,79.81,79.81,79.69,79.72,94908.0,78.0137,78.0137,77.8964,77.9257,94908.0
2021-01-13 13:30:00,79.72,79.81,79.63,79.78,115957.0,77.9257,78.0137,77.8377,77.9844,115957.0
2021-01-13 13:35:00,79.78,79.88,79.73,79.84,104188.0,77.9844,78.0821,77.9355,78.043,104188.0
2021-01-13 13:40:00,79.83,79.87,79.74,79.8,100732.0,78.0332,78.0723,77.9453,78.0039,100732.0
2021-01-13 13:45:00,79.8,79.99,79.77,79.95,160685.0,78.0039,78.1896,77.9746,78.1505,160685.0
2021-01-13 13:50:00,79.95,79.98,79.91,79.94,94933.0,78.1505,78.1799,78.1114,78.1408,94933.0
2021-01-13 13:55:00,79.95,79.99,79.89,79.98,128521.0,78.1505,78.1896,78.0919,78.1799,128521.0
2021-01-13 14:00:00,79.99,80.35,79.92,80.34,473722.0,78.1896,78.5415,78.1212,78.5318,473722.0
2021-01-13 14:05:00,80.34,80.39,80.22,80.22,141271.0,78.5318,78.5806,78.4145,78.4145,141271.0
2021-01-13 14:10:00,80.23,80.23,80.06,80.17,146679.0,78.4242,78.4242,78.2581,78.3656,146679.0
2021-01-13 14:15:00,80.15,80.16,80.07,80.09,49588.0,78.346,78.3558,78.2678,78.2874,49588.0
2021-01-13 14:20:00,80.09,80.11,79.96,80.03,178813.0,78.2874,78.3069,78.1603,78.2287,178813.0
2021-01-13 14:25:00,80.03,80.15,80.01,80.09,63840.0,78.2287,78.346,78.2092,78.2874,63840.0
2021-01-13 14:30:00,80.09,80.17,80.06,80.1,108192.0,78.2874,78.3656,78.2581,78.2972,108192.0
2021-01-13 14:35:00,80.11,80.16,80.03,80.16,91201.0,78.3069,78.3558,78.2287,78.3558,91201.0
2021-01-13 14:40:00,80.16,80.2,80.0,80.0,112722.0,78.3558,78.3949,78.1994,78.1994,112722.0
2021-01-13 14:45:00,79.99,80.16,79.98,80.1,93655.0,78.1896,78.3558,78.1799,78.2972,93655.0
2021-01-13 14:50:00,80.09,80.12,80.02,80.05,53781.0,78.2874,78.3167,78.219,78.2483,53781.0
2021-01-13 14:55:00,80.06,80.21,80.05,80.11,149627.0,78.2581,78.4047,78.2483,78.3069,149627.0
2021-01-13 15:00:00,80.11,80.17,79.98,80.05,136823.0,78.3069,78.3656,78.1799,78.2483,136823.0
2021-01-13 15:05:00,80.06,80.16,80.03,80.08,143420.0,78.2581,78.3558,78.2287,78.2776,143420.0
2021-01-13 15:10:00,80.08,80.16,80.03,80.05,148181.0,78.2776,78.3558,78.2287,78.2483,148181.0
2021-01-13 15:15:00,80.05,80.13,79.99,80.11,138179.0,78.2483,78.3265,78.1896,78.3069,138179.0
2021-01-13 15:20:00,80.11,80.13,79.97,80.02,106764.0,78.3069,78.3265,78.1701,78.219,106764.0
2021-01-13 15:25:00,80.02,80.05,79.77,79.79,165764.0,78.219,78.2483,77.9746,77.9941,165764.0
2021-01-13 15:30:00,79.79,79.92,79.73,79.86,138942.0,77.9941,78.1212,77.9355,78.0626,138942.0
2021-01-13 15:35:00,79.86,79.89,79.81,79.83,335387.0,78.0626,78.0919,78.0137,78.0332,335387.0
2021-01-13 15:40:00,79.83,80.05,79.8,80.05,278173.0,78.0332,78.2483,78.0039,78.2483,278173.0
2021-01-13 15:45:00,80.06,80.09,80.0,80.08,199051.0,78.2581,78.2874,78.1994,78.2776,199051.0
2021-01-13 15:50:00,80.08,80.08,79.88,80.01,273820.0,78.2776,78.2776,78.0821,78.2092,273820.0
2021-01-13 15:55:00,80.01,80.06,79.91,79.91,375115.0,78.2092,78.2581,78.1114,78.1114,375115.0
2021-01-14 09:30:00,79.89,80.44,79.89,80.11,602216.0,78.0919,78.6295,78.0919,78.3069,602216.0
2021-01-14 09:35:00,80.16,80.54,80.01,80.1,311267.0,78.3558,78.7273,78.2092,78.2972,311267.0
2021-01-14 09:40:00,80.11,80.16,79.79,79.82,428153.0,78.3069,78.3558,77.9941,78.0235,428153.0
2021-01-14 09:45:00,79.83,80.06,79.75,79.98,549112.0,78.0332,78.2581,77.955,78.1799,549112.0
2021-01-14 09:50:00,79.98,80.06,79.55,80.03,291216.0,78.1799,78.2581,77.7595,78.2287,291216.0
2021-01-14 09:55:00,80.03,80.56,80.02,80.41,384025.0,78.2287,78.7468,78.219,78.6002,384025.0
2021-01-14 10:00:00,80.4,80.53,80.19,80.43,162609.0,78.5904,78.7175,78.3851,78.6197,162609.0
2021-01-14 10:05:00,80.4,80.92,80.38,80.92,304451.0,78.5904,79.0987,78.5709,79.0987,304451.0
2021-01-14 10:10:00,80.92,80.99,80.78,80.9,323440.0,79.0987,79.1671,78.9618,79.0791,323440.0
2021-01-14 10:15:00,80.91,81.23,80.86,81.16,395069.0,79.0889,79.4017,79.04,79.3333,395069.0
2021-01-14 10:20:00,81.16,81.16,80.77,80.82,212432.0,79.3333,79.3333,78.9521,79.0009,212432.0
2021-01-14 10:25:00,80.81,80.96,80.67,80.72,162550.0,78.9912,79.1378,78.8543,78.9032,162550.0
2021-01-14 10:30:00,80.71,80.92,80.51,80.92,171371.0,78.8934,79.0987,78.6979,79.0987,171371.0
2021-01-14 10:35:00,80.92,81.04,80.91,80.92,163103.0,79.0987,79.216,79.0889,79.0987,163103.0
2021-01-14 10:40:00,80.92,81.1,80.86,80.88,184414.0,79.0987,79.2746,79.04,79.0596,184414.0
2021-01-14 10:45:00,80.87,81.0,80.83,80.86,125888.0,79.0498,79.1769,79.0107,79.04,125888.0
2021-01-14 10:50:00,80.87,80.99,80.79,80.92,138168.0,79.0498,79.1671,78.9716,79.0987,138168.0
2021-01-14 10:55:00,80.91,80.94,80.66,80.91,148529.0,79.0889,79.1182,78.8446,79.0889,148529.0
2021-01-14 11:00:00,80.92,81.25,80.9,81.24,178542.0,79.0987,79.4213,79.0791,79.4115,178542.0
2021-01-14 11:05:00,81.24,81.55,81.23,81.4,288514.0,79.4115,79.7145,79.4017,79.5679,288514.0
2021-01-14 11:10:00,81.4,81.47,81.21,81.29,137765.0,79.5679,79.6363,79.3822,79.4604,137765.0
2021-01-14 11:15:00,81.27,81.54,81.26,81.53,171565.0,79.4408,79.7047,79.431,79.695,171565.0
2021-01-14 11:20:00,81.53,81.88,81.48,81.87,272058.0,79.695,80.0371,79.6461,80.0273,272058.0
2021-01-14 11:25:00,81.87,81.94,81.7,81.94,253640.0,80.0273,80.0957,79.8611,80.0957,253640.0
2021-01-14 11:30:00,81.93,82.21,81.92,82.01,341736.0,80.086,80.3597,80.0762,80.1642,341736.0
2021-01-14 11:35:00,82.0,82.0,81.75,81.84,253543.0,80.1544,80.1544,79.91,79.998,253543.0
2021-01-14 11:40:00,81.85,82.14,81.85,82.0,244142.0,80.0078,80.2912,80.0078,80.1544,244142.0
2021-01-14 11:45:00,82.01,82.2,81.95,82.08,187750.0,80.1642,80.3499,80.1055,80.2326,187750.0
2021-01-14 11:50:00,82.09,82.2,81.88,81.92,189894.0,80.2424,80.3499,80.0371,80.0762,189894.0
2021-01-14 11:55:00,81.91,82.21,81.88,82.02,178402.0,80.0664,80.3597,80.0371,80.1739,178402.0
2021-01-14 12:00:00,82.03,82.21,82.02,82.11,167830.0,80.1837,80.3597,80.1739,80.2619,167830.0
2021-01-14 12:05:00,82.11,82.14,81.88,81.89,111219.0,80.2619,80.2912,80.0371,80.0469,111219.0
2021-01-14 12:10:00,81.88,82.04,81.83,82.04,93744.0,80.0371,80.1935,79.9882,80.1935,93744.0
2021-01-14 12:15:00,82.04,82.1,82.0,82.08,90814.0,80.1935,80.2521,80.1544,80.2326,90814.0
2021-01-14 12:20:00,82.08,82.21,82.03,82.08,124377.0,80.2326,80.3597,80.1837,80.2326,124377.0
2021-01-14 12:25:00,82.08,82.11,81.99,82.02,70479.0,80.2326,80.2619,80.1446,80.1739,70479.0
2021-01-14 12:30:00,82.01,82.21,82.0,82.04,119734.0,80.1642,80.3597,80.1544,80.1935,119734.0
2021-01-14 12:35:00,82.03,82.19,82.02,82.18,80660.0,80.1837,80.3401,80.1739,80.3303,80660.0
2021-01-14 12:40:00,82.18,82.2,81.84,81.85,140499.0,80.3303,80.3499,79.998,80.0078,140499.0
2021-01-14 12:45:00,81.84,81.89,81.75,81.89,98923.0,79.998,80.0469,79.91,80.0469,98923.0
2021-01-14 12:50:00,81.9,82.14,81.88,82.06,120755.0,80.0566,80.2912,80.0371,80.213,120755.0
2021-01-14 12:55:00,82.05,82.1,81.95,82.1,78822.0,80.2033,80.2521,80.1055,80.2521,78822.0
2021-01-14 13:00:00,82.06,82.12,82.0,82.04,82477.0,80.213,80.2717,80.1544,80.1935,82477.0
2021-01-14 13:05:00,82.02,82.07,81.93,82.03,105203.0,80.1739,80.2228,80.086,80.1837,105203.0
2021-01-14 13:10:00,82.02,82.05,82.0,82.01,71187.0,80.1739,80.2033,80.1544,80.1642,71187.0
2021-01-14 13:15:00,82.02,82.03,81.82,81.87,118814.0,80.1739,80.1837,79.9784,80.0273,118814.0
2021-01-14 13:20:00,81.83,81.94,81.74,81.92,94619.0,79.9882,80.0957,79.9002,80.0762,94619.0
2021-01-14 13:25:00,81.92,81.92,81.77,81.81,53294.0,80.0762,80.0762,79.9296,79.9687,53294.0
2021-01-14 13:30:00,81.81,82.03,81.76,82.02,105328.0,79.9687,80.1837,79.9198,80.1739,105328.0
2021-01-14 13:35:00,82.02,82.14,81.99,82.02,106903.0,80.1739,80.2912,80.1446,80.1739,106903.0
2021-01-14 13:40:00,82.01,82.03,81.82,81.82,118491.0,80.1642,80.1837,79.9784,79.9784,118491.0
2021-01-14 13:45:00,81.82,82.0,81.82,81.95,83941.0,79.9784,80.1544,79.9784,80.1055,83941.0
2021-01-14 13:50:00,81.96,81.99,81.83,81.86,78679.0,80.1153,80.1446,79.9882,80.0175,78679.0
2021-01-14 13:55:00,81.87,81.99,81.69,81.71,90541.0,80.0273,80.1446,79.8514,79.8709,90541.0
2021-01-14 14:00:00,81.7,81.95,81.7,81.87,103502.0,79.8611,80.1055,79.8611,80.0273,103502.0
2021-01-14 14:05:00,81.86,81.9,81.8,81.84,89260.0,80.0175,80.0566,79.9589,79.998,89260.0
2021-01-14 14:10:00,81.84,81.89,81.77,81.82,117724.0,79.998,80.0469,79.9296,79.9784,117724.0
2021-01-14 14:15:00,81.83,81.93,81.81,81.84,65572.0,79.9882,80.086,79.9687,79.998,65572.0
2021-01-14 14:20:00,81.83,81.84,81.53,81.61,335952.0,79.9882,79.998,79.695,79.7732,335952.0
2021-01-14 14:25:00,81.62,81.62,81.43,81.58,172214.0,79.7829,79.7829,79.5972,79.7438,172214.0
2021-01-14 14:30:00,81.59,81.69,81.47,81.63,135455.0,79.7536,79.8514,79.6363,79.7927,135455.0
2021-01-14 14:35:00,81.66,81.72,81.54,81.57,80213.0,79.822,79.8807,79.7047,79.7341,80213.0
2021-01-14 14:40:00,81.57,81.66,81.47,81.53,132019.0,79.7341,79.822,79.6363,79.695,132019.0
2021-01-14 14:45:00,81.51,81.54,81.43,81.47,71044.0,79.6754,79.7047,79.5972,79.6363,71044.0
2021-01-14 14:50:00,81.47,81.64,81.46,81.49,97685.0,79.6363,79.8025,79.6265,79.6559,97685.0
2021-01-14 14:55:00,81.48,81.59,81.41,81.58,76950.0,79.6461,79.7536,79.5777,79.7438,76950.0
2021-01-14 15:00:00,81.58,81.7,81.51,81.6,106590.0,79.7438,79.8611,79.6754,79.7634,106590.0
2021-01-14 15:05:00,81.61,81.62,81.46,81.53,104304.0,79.7732,79.7829,79.6265,79.695,104304.0
2021-01-14 15:10:00,81.53,81.56,81.3,81.38,141164.0,79.695,79.7243,79.4701,79.5483,141164.0
2021-01-14 15:15:00,81.37,81.4,81.06,81.09,111572.0,79.5386,79.5679,79.2355,79.2649,111572.0
2021-01-14 15:20:00,81.08,81.26,81.07,81.19,129940.0,79.2551,79.431,79.2453,79.3626,129940.0
2021-01-14 15:25:00,81.18,81.4,81.13,81.4,109196.0,79.3528,79.5679,79.304,79.5679,109196.0
2021-01-14 15:30:00,81.39,81.53,81.27,81.4,141701.0,79.5581,79.695,79.4408,79.5679,141701.0
2021-01-14 15:35:00,81.4,81.48,81.27,81.45,140889.0,79.5679,79.6461,79.4408,79.6168,140889.0
2021-01-14 15:40:00,81.44,81.52,81.42,81.52,127872.0,79.607,79.6852,79.5874,79.6852,127872.0
2021-01-14 15:45:00,81.51,81.54,81.43,81.45,135813.0,79.6754,79.7047,79.5972,79.6168,135813.0
2021-01-14 15:50:00,81.45,81.58,81.26,81.38,466904.0,79.6168,79.7438,79.431,79.5483,466904.0
2021-01-14 15:55:00,81.36,81.45,81.28,81.29,579700.0,79.5288,79.6168,79.4506,79.4604,579700.0
2021-01-15 09:30:00,80.92,81.57,80.66,81.06,948685.0,79.0987,79.7341,78.8446,79.2355,948685.0
2021-01-15 09:35:00,81.06,81.48,80.97,81.18,231036.0,79.2355,79.6461,79.1476,79.3528,231036.0
2021-01-15 09:40:00,81.15,81.88,80.96,81.69,337259.0,79.3235,80.0371,79.1378,79.8514,337259.0
2021-01-15 09:45:00,81.64,81.76,81.41,81.61,255734.0,79.8025,79.9198,79.5777,79.7732,255734.0
2021-01-15 09:50:00,81.59,81.71,81.28,81.38,225065.0,79.7536,79.8709,79.4506,79.5483,225065.0
2021-01-15 09:55:00,81.33,81.43,81.04,81.31,157033.0,79.4995,79.5972,79.216,79.4799,157033.0
2021-01-15 10:00:00,81.29,81.3,80.78,80.88,236877.0,79.4604,79.4701,78.9618,79.0596,236877.0
2021-01-15 10:05:00,80.85,80.93,80.72,80.77,293479.0,79.0303,79.1085,78.9032,78.9521,293479.0
2021-01-15 10:10:00,80.79,81.01,80.7,80.81,182431.0,78.9716,79.1867,78.8836,78.9912,182431.0
2021-01-15 10:15:00,80.8,80.87,80.15,80.18,232475.0,78.9814,79.0498,78.346,78.3754,232475.0
2021-01-15 10:20:00,80.15,80.23,79.61,79.61,336374.0,78.346,78.4242,77.8182,77.8182,336374.0
2021-01-15 10:25:00,79.61,80.0,79.53,80.0,201678.0,77.8182,78.1994,77.74,78.1994,201678.0
2021-01-15 10:30:00,79.99,80.23,79.88,80.13,203732.0,78.1896,78.4242,78.0821,78.3265,203732.0
2021-01-15 10:35:00,80.13,80.28,79.99,80.2,147983.0,78.3265,78.4731,78.1896,78.3949,147983.0
2021-01-15 10:40:00,80.19,80.42,80.1,80.41,122704.0,78.3851,78.61,78.2972,78.6002,122704.0
2021-01-15 10:45:00,80.41,80.54,80.04,80.09,153222.0,78.6002,78.7273,78.2385,78.2874,153222.0
2021-01-15 10:50:00,80.11,80.4,80.1,80.32,151930.0,78.3069,78.5904,78.2972,78.5122,151930.0
2021-01-15 10:55:00,80.32,80.38,80.19,80.34,163433.0,78.5122,78.5709,78.3851,78.5318,163433.0
2021-01-15 11:00:00,80.36,80.42,80.03,80.19,206552.0,78.5513,78.61,78.2287,78.3851,206552.0
2021-01-15 11:05:00,80.18,80.22,80.07,80.22,95494.0,78.3754,78.4145,78.2678,78.4145,95494.0
2021-01-15 11:10:00,80.23,80.25,80.06,80.18,80292.0,78.4242,78.4438,78.2581,78.3754,80292.0
2021-01-15 11:15:00,80.2,80.63,80.06,80.59,162242.0,78.3949,78.8152,78.2581,78.7761,162242.0
2021-01-15 11:20:00,80.59,80.84,80.56,80.73,162340.0,78.7761,79.0205,78.7468,78.913,162340.0
2021-01-15 11:25:00,80.74,81.05,80.69,80.98,206752.0,78.9227,79.2258,78.8739,79.1573,206752.0
2021-01-15 11:30:00,80.98,81.12,80.92,80.97,161771.0,79.1573,79.2942,79.0987,79.1476,161771.0
2021-01-15 11:35:00,80.96,81.0,80.86,80.94,66903.0,79.1378,79.1769,79.04,79.1182,66903.0
2021-01-15 11:40:00,80.95,81.08,80.93,80.97,93258.0,79.128,79.2551,79.1085,79.1476,93258.0
2021-01-15 11:45:00,80.97,80.99,80.86,80.89,104468.0,79.1476,79.1671,79.04,79.0694,104468.0
2021-01-15 11:50:00,80.88,80.94,80.76,80.84,94439.0,79.0596,79.1182,78.9423,79.0205,94439.0
2021-01-15 11:55:00,80.83,80.93,80.73,80.86,76883.0,79.0107,79.1085,78.913,79.04,76883.0
2021-01-15 12:00:00,80.85,80.93,80.78,80.93,90568.0,79.0303,79.1085,78.9618,79.1085,90568.0
2021-01-15 12:05:00,80.92,81.01,80.73,80.84,137524.0,79.0987,79.1867,78.913,79.0205,137524.0
2021-01-15 12:10:00,80.84,80.88,80.73,80.83,62737.0,79.0205,79.0596,78.913,79.0107,62737.0
2021-01-15 12:15:00,80.82,80.96,80.82,80.89,55726.0,79.0009,79.1378,79.0009,79.0694,55726.0
2021-01-15 12:20:00,80.9,80.91,80.66,80.73,67649.0,79.0791,79.0889,78.8446,78.913,67649.0
2021-01-15 12:25:00,80.7,80.72,80.59,80.64,66563.0,78.8836,78.9032,78.7761,78.825,66563.0
2021-01-15 12:30:00,80.63,80.81,80.57,80.8,93791.0,78.8152,78.9912,78.7566,78.9814,93791.0
2021-01-15 12:35:00,80.79,80.99,80.77,80.97,45245.0,78.9716,79.1671,78.9521,79.1476,45245.0
2021-01-15 12:40:00,80.97,81.11,80.94,81.09,88415.0,79.1476,79.2844,79.1182,79.2649,88415.0
2021-01-15 12:45:00,81.09,81.2,81.06,81.13,80028.0,79.2649,79.3724,79.2355,79.304,80028.0
2021-01-15 12:50:00,81.14,81.26,81.11,81.23,66011.0,79.3137,79.431,79.2844,79.4017,66011.0
2021-01-15 12:55:00,81.25,81.25,81.1,81.2,105842.0,79.4213,79.4213,79.2746,79.3724,105842.0
2021-01-15 13:00:00,81.2,81.23,81.09,81.21,108879.0,79.3724,79.4017,79.2649,79.3822,108879.0
2021-01-15 13:05:00,81.2,81.33,81.18,81.3,130425.0,79.3724,79.4995,79.3528,79.4701,130425.0
2021-01-15 13:10:00,81.3,81.58,81.28,81.58,154042.0,79.4701,79.7438,79.4506,79.7438,154042.0
2021-01-15 13:15:00,81.57,81.73,81.53,81.56,144567.0,79.7341,79.8905,79.695,79.7243,144567.0
2021-01-15 13:20:00,81.56,81.58,81.49,81.53,65743.0,79.7243,79.7438,79.6559,79.695,65743.0
2021-01-15 13:25:00,81.53,81.55,81.38,81.39,104083.0,79.695,79.7145,79.5483,79.5581,104083.0
2021-01-15 13:30:00,81.4,81.5,81.38,81.43,55593.0,79.5679,79.6656,79.5483,79.5972,55593.0
2021-01-15 13:35:00,81.44,81.46,81.37,81.45,53919.0,79.607,79.6265,79.5386,79.6168,53919.0
2021-01-15 13:40:00,81.44,81.45,81.3,81.32,47642.0,79.607,79.6168,79.4701,79.4897,47642.0
2021-01-15 13:45:00,81.32,81.37,81.23,81.23,35981.0,79.4897,79.5386,79.4017,79.4017,35981.0
2021-01-15 13:50:00,81.23,81.42,81.19,81.31,58284.0,79.4017,79.5874,79.3626,79.4799,58284.0
2021-01-15 13:55:00,81.3,81.56,81.28,81.54,70886.0,79.4701,79.7243,79.4506,79.7047,70886.0
2021-01-15 14:00:00,81.55,81.55,81.34,81.34,45439.0,79.7145,79.7145,79.5092,79.5092,45439.0
2021-01-15 14:05:00,81.32,81.33,81.17,81.19,62193.0,79.4897,79.4995,79.3431,79.3626,62193.0
2021-01-15 14:10:00,81.17,81.21,81.04,81.07,98898.0,79.3431,79.3822,79.216,79.2453,98898.0
2021-01-15 14:15:00,81.07,81.21,81.03,81.15,68165.0,79.2453,79.3822,79.2062,79.3235,68165.0
2021-01-15 14:20:00,81.14,81.14,81.02,81.06,72857.0,79.3137,79.3137,79.1964,79.2355,72857.0
2021-01-15 14:25:00,81.05,81.12,81.02,81.12,59983.0,79.2258,79.2942,79.1964,79.2942,59983.0
2021-01-15 14:30:00,81.12,81.24,81.11,81.19,67118.0,79.2942,79.4115,79.2844,79.3626,67118.0
2021-01-15 14:35:00,81.16,81.23,81.04,81.18,100769.0,79.3333,79.4017,79.216,79.3528,100769.0
2021-01-15 14:40:00,81.17,81.26,81.12,81.2,44223.0,79.3431,79.431,79.2942,79.3724,44223.0
2021-01-15 14:45:00,81.2,81.24,81.11,81.21,96113.0,79.3724,79.4115,79.2844,79.3822,96113.0
2021-01-15 14:50:00,81.22,81.23,81.08,81.15,48420.0,79.3919,79.4017,79.2551,79.3235,48420.0
2021-01-15 14:55:00,81.15,81.23,81.06,81.17,69101.0,79.3235,79.4017,79.2355,79.3431,69101.0
2021-01-15 15:00:00,81.17,81.24,81.11,81.15,61716.0,79.3431,79.4115,79.2844,79.3235,61716.0
2021-01-15 15:05:00,81.15,81.17,80.91,80.95,93784.0,79.3235,79.3431,79.0889,79.128,93784.0
2021-01-15 15:10:00,80.98,81.29,80.98,81.27,97092.0,79.1573,79.4604,79.1573,79.4408,97092.0
2021-01-15 15:15:00,81.28,81.3,81.19,81.2,81902.0,79.4506,79.4701,79.3626,79.3724,81902.0
2021-01-15 15:20:00,81.19,81.19,81.03,81.08,70296.0,79.3626,79.3626,79.2062,79.2551,70296.0
2021-01-15 15:25:00,81.09,81.09,80.92,80.93,84722.0,79.2649,79.2649,79.0987,79.1085,84722.0
2021-01-15 15:30:00,80.93,80.95,80.72,80.75,138389.0,79.1085,79.128,78.9032,78.9325,138389.0
2021-01-15 15:35:00,80.75,80.86,80.68,80.77,132269.0,78.9325,79.04,78.8641,78.9521,132269.0
2021-01-15 15:40:00,80.77,80.93,80.66,80.68,134948.0,78.9521,79.1085,78.8446,78.8641,134948.0
2021-01-15 15:45:00,80.68,80.79,80.55,80.61,197479.0,78.8641,78.9716,78.737,78.7957,197479.0
2021-01-15 15:50:00,80.61,80.72,80.46,80.62,266019.0,78.7957,78.9032,78.6491,78.8055,266019.0
2021-01-15 15:55:00,80.61,80.76,80.59,80.72,511512.0,78.7957,78.9423,78.7761,78.9032,511512.0
2021-01-19 09:30:00,81.28,81.3,80.96,81.3,700370.0,79.4506,79.4701,79.1378,79.4701,700370.0
2021-01-19 09:35:00,81.3,81.63,80.97,81.38,499989.0,79.4701,79.7927,79.1476,79.5483,499989.0
2021-01-19 09:40:00,81.44,82.1,81.31,82.07,422282.0,79.607,80.2521,79.4799,80.2228,422282.0
2021-01-19 09:45:00,82.09,82.3,82.01,82.29,418508.0,80.2424,80.4476,80.1642,80.4379,418508.0
2021-01-19 09:50:00,82.29,82.81,82.29,82.5,449930.0,80.4379,80.9462,80.4379,80.6431,449930.0
2021-01-19 09:55:00,82.5,82.8,82.48,82.71,230084.0,80.6431,80.9364,80.6236,80.8484,230084.0
2021-01-19 10:00:00,82.71,82.9,82.53,82.73,407164.0,80.8484,81.0341,80.6725,80.868,407164.0
2021-01-19 10:05:00,82.72,82.99,82.66,82.89,1161392.0,80.8582,81.1221,80.7995,81.0244,1161392.0
2021-01-19 10:10:00,82.89,82.99,82.6,82.93,410209.0,81.0244,81.1221,80.7409,81.0635,410209.0
2021-01-19 10:15:00,82.91,82.98,82.51,82.6,221710.0,81.0439,81.1123,80.6529,80.7409,221710.0
2021-01-19 10:20:00,82.6,82.71,82.39,82.43,244032.0,80.7409,80.8484,80.5356,80.5747,244032.0
2021-01-19 10:25:00,82.45,82.78,82.42,82.76,154295.0,80.5943,80.9168,80.5649,80.8973,154295.0
2021-01-19 10:30:00,82.76,83.17,82.72,83.11,668980.0,80.8973,81.2981,80.8582,81.2394,668980.0
2021-01-19 10:35:00,83.11,83.13,82.84,82.86,209840.0,81.2394,81.259,80.9755,80.995,209840.0
2021-01-19 10:40:00,82.84,82.93,82.64,82.89,114042.0,80.9755,81.0635,80.78,81.0244,114042.0
2021-01-19 10:45:00,82.91,83.22,82.91,83.13,895196.0,81.0439,81.3469,81.0439,81.259,895196.0
2021-01-19 10:50:00,83.14,83.41,83.13,83.24,406428.0,81.2687,81.5327,81.259,81.3665,406428.0
2021-01-19 10:55:00,83.23,83.49,83.2,83.49,473761.0,81.3567,81.6109,81.3274,81.6109,473761.0
2021-01-19 11:00:00,83.49,83.84,83.45,83.79,351231.0,81.6109,81.953,81.5718,81.9041,351231.0
2021-01-19 11:05:00,83.8,83.81,83.36,83.45,328888.0,81.9139,81.9237,81.4838,81.5718,328888.0
2021-01-19 11:10:00,83.45,83.56,83.26,83.45,189964.0,81.5718,81.6793,81.386,81.5718,189964.0
2021-01-19 11:15:00,83.46,83.6,83.26,83.53,156413.0,81.5815,81.7184,81.386,81.65,156413.0
2021-01-19 11:20:00,83.53,83.56,83.15,83.27,184816.0,81.65,81.6793,81.2785,81.3958,184816.0
2021-01-19 11:25:00,83.27,83.3,83.12,83.22,122223.0,81.3958,81.4251,81.2492,81.3469,122223.0
2021-01-19 11:30:00,83.21,83.26,83.14,83.25,166484.0,81.3372,81.386,81.2687,81.3763,166484.0
2021-01-19 11:35:00,83.23,83.73,83.15,83.69,217223.0,81.3567,81.8455,81.2785,81.8064,217223.0
2021-01-19 11:40:00,83.68,83.74,83.48,83.5,236606.0,81.7966,81.8552,81.6011,81.6206,236606.0
2021-01-19 11:45:00,83.5,83.69,83.43,83.52,112863.0,81.6206,81.8064,81.5522,81.6402,112863.0
2021-01-19 11:50:00,83.52,83.86,83.51,83.86,178340.0,81.6402,81.9725,81.6304,81.9725,178340.0
2021-01-19 11:55:00,83.85,83.98,83.55,83.56,256245.0,81.9628,82.0898,81.6695,81.6793,256245.0
2021-01-19 12:00:00,83.56,83.71,83.52,83.6,104531.0,81.6793,81.8259,81.6402,81.7184,104531.0
2021-01-19 12:05:00,83.59,83.78,83.53,83.65,116571.0,81.7086,81.8943,81.65,81.7673,116571.0
2021-01-19 12:10:00,83.66,83.83,83.57,83.65,142958.0,81.777,81.9432,81.6891,81.7673,142958.0
2021-01-19 12:15:00,83.69,83.85,83.61,83.84,126632.0,81.8064,81.9628,81.7282,81.953,126632.0
2021-01-19 12:20:00,83.84,84.04,83.84,84.0,289143.0,81.953,82.1485,81.953,82.1094,289143.0
2021-01-19 12:25:00,83.99,84.08,83.98,84.06,166609.0,82.0996,82.1876,82.0898,82.168,166609.0
2021-01-19 12:30:00,84.08,84.09,83.99,84.01,181128.0,82.1876,82.1973,82.0996,82.1192,181128.0
2021-01-19 12:35:00,84.0,84.08,83.95,84.06,128552.0,82.1094,82.1876,82.0605,82.168,128552.0
2021-01-19 12:40:00,84.07,84.1,83.98,84.09,131439.0,82.1778,82.2071,82.0898,82.1973,131439.0
2021-01-19 12:45:00,84.08,84.09,83.99,84.01,111401.0,82.1876,82.1973,82.0996,82.1192,111401.0
2021-01-19 12:50:00,84.01,84.06,83.97,84.02,144051.0,82.1192,82.168,82.0801,82.1289,144051.0
2021-01-19 12:55:00,84.02,84.17,83.98,84.17,171451.0,82.1289,82.2755,82.0898,82.2755,171451.0
2021-01-19 13:00:00,84.16,84.42,84.11,84.41,358757.0,82.2658,82.5199,82.2169,82.5101,358757.0
2021-01-19 13:05:00,84.42,84.67,84.36,84.62,418078.0,82.5199,82.7643,82.4613,82.7154,418078.0
2021-01-19 13:10:00,84.61,84.82,84.53,84.82,326386.0,82.7056,82.9109,82.6274,82.9109,326386.0
2021-01-19 13:15:00,84.81,84.85,84.47,84.48,234995.0,82.9011,82.9402,82.5688,82.5786,234995.0
2021-01-19 13:20:00,84.47,84.54,84.34,84.52,149263.0,82.5688,82.6372,82.4417,82.6177,149263.0
2021-01-19 13:25:00,84.53,84.77,84.5,84.71,181504.0,82.6274,82.862,82.5981,82.8034,181504.0
2021-01-19 13:30:00,84.71,84.93,84.71,84.92,279554.0,82.8034,83.0184,82.8034,83.0087,279554.0
2021-01-19 13:35:00,84.93,84.98,84.86,84.97,361322.0,83.0184,83.0673,82.95,83.0575,361322.0
2021-01-19 13:40:00,84.98,85.14,84.97,85.04,411017.0,83.0673,83.2237,83.0575,83.126,411017.0
2021-01-19 13:45:00,85.03,85.2,85.0,85.14,345015.0,83.1162,83.2824,83.0869,83.2237,345015.0
2021-01-19 13:50:00,85.13,85.16,85.04,85.12,180271.0,83.2139,83.2433,83.126,83.2042,180271.0
2021-01-19 13:55:00,85.12,85.15,85.08,85.09,124281.0,83.2042,83.2335,83.1651,83.1748,124281.0
2021-01-19 14:00:00,85.1,85.24,85.08,85.2,238764.0,83.1846,83.3215,83.1651,83.2824,238764.0
2021-01-19 14:05:00,85.21,85.21,85.07,85.09,174668.0,83.2921,83.2921,83.1553,83.1748,174668.0
2021-01-19 14:10:00,85.1,85.19,85.09,85.15,131940.0,83.1846,83.2726,83.1748,83.2335,131940.0
2021-01-19 14:15:00,85.15,85.29,85.09,85.27,160608.0,83.2335,83.3703,83.1748,83.3508,160608.0
2021-01-19 14:20:00,85.26,85.34,85.1,85.17,193163.0,83.341,83.4192,83.1846,83.253,193163.0
2021-01-19 14:25:00,85.19,85.19,85.01,85.1,179130.0,83.2726,83.2726,83.0966,83.1846,179130.0
2021-01-19 14:30:00,85.1,85.24,85.09,85.12,136782.0,83.1846,83.3215,83.1748,83.2042,136782.0
2021-01-19 14:35:00,85.12,85.17,85.06,85.1,96104.0,83.2042,83.253,83.1455,83.1846,96104.0
2021-01-19 14:40:00,85.1,85.32,85.09,85.18,193315.0,83.1846,83.3997,83.1748,83.2628,193315.0
2021-01-19 14:45:00,85.19,85.25,85.17,85.23,94505.0,83.2726,83.3312,83.253,83.3117,94505.0
2021-01-19 14:50:00,85.23,85.49,85.17,85.47,222977.0,83.3117,83.5658,83.253,83.5463,222977.0
2021-01-19 14:55:00,85.47,85.59,85.45,85.48,180606.0,83.5463,83.6636,83.5267,83.5561,180606.0
2021-01-19 15:00:00,85.48,85.68,85.44,85.66,182008.0,83.5561,83.7516,83.517,83.732,182008.0
2021-01-19 15:05:00,85.65,85.67,85.53,85.54,127210.0,83.7222,83.7418,83.6049,83.6147,127210.0
2021-01-19 15:10:00,85.56,85.64,85.45,85.49,277357.0,83.6343,83.7125,83.5267,83.5658,277357.0
2021-01-19 15:15:00,85.49,85.57,85.4,85.48,274425.0,83.5658,83.644,83.4779,83.5561,274425.0
2021-01-19 15:20:00,85.49,85.5,85.2,85.23,181436.0,83.5658,83.5756,83.2824,83.3117,181436.0
2021-01-19 15:25:00,85.23,85.36,85.22,85.34,124111.0,83.3117,83.4388,83.3019,83.4192,124111.0
2021-01-19 15:30:00,85.33,85.4,85.19,85.29,153412.0,83.4094,83.4779,83.2726,83.3703,153412.0
2021-01-19 15:35:00,85.29,85.31,85.22,85.25,142341.0,83.3703,83.3899,83.3019,83.3312,142341.0
2021-01-19 15:40:00,85.25,85.28,85.06,85.23,410028.0,83.3312,83.3606,83.1455,83.3117,410028.0
2021-01-19 15:45:00,85.22,85.3,85.2,85.29,210889.0,83.3019,83.3801,83.2824,83.3703,210889.0
2021-01-19 15:50:00,85.29,85.45,85.24,85.44,480317.0,83.3703,83.5267,83.3215,83.517,480317.0
2021-01-19 15:55:00,85.45,85.57,85.42,85.5,776860.0,83.5267,83.644,83.4974,83.5756,776860.0
2021-01-20 09:30:00,85.93,86.74,85.9,86.66,1040480.0,83.9959,84.7877,83.9666,84.7095,1040480.0
2021-01-20 09:35:00,86.67,87.25,86.62,86.91,1007139.0,84.7193,85.2862,84.6704,84.9539,1007139.0
2021-01-20 09:40:00,86.94,86.97,85.88,86.07,580241.0,84.9832,85.0125,83.9471,84.1328,580241.0
2021-01-20 09:45:00,86.07,86.09,85.7,85.97,426821.0,84.1328,84.1523,83.7711,84.035,426821.0
2021-01-20 09:50:00,85.96,86.04,85.66,85.8,293049.0,84.0253,84.1035,83.732,83.8689,293049.0
2021-01-20 09:55:00,85.77,86.27,85.74,86.22,229913.0,83.8395,84.3283,83.8102,84.2794,229913.0
2021-01-20 10:00:00,86.22,86.22,85.66,85.73,232625.0,84.2794,84.2794,83.732,83.8004,232625.0
2021-01-20 10:05:00,85.72,85.95,85.6,85.87,225065.0,83.7907,84.0155,83.6734,83.9373,225065.0
2021-01-20 10:10:00,85.85,85.85,85.32,85.51,400177.0,83.9177,83.9177,83.3997,83.5854,400177.0
2021-01-20 10:15:00,85.51,85.59,85.1,85.21,434683.0,83.5854,83.6636,83.1846,83.2921,434683.0
2021-01-20 10:20:00,85.21,85.22,84.5,84.72,632167.0,83.2921,83.3019,82.5981,82.8132,632167.0
2021-01-20 10:25:00,84.72,85.16,84.62,85.05,292065.0,82.8132,83.2433,82.7154,83.1357,292065.0
2021-01-20 10:30:00,85.06,85.06,84.56,84.8,251337.0,83.1455,83.1455,82.6568,82.8914,251337.0
2021-01-20 10:35:00,84.78,85.11,84.71,85.03,229596.0,82.8718,83.1944,82.8034,83.1162,229596.0
2021-01-20 10:40:00,85.01,85.17,84.56,84.66,214599.0,83.0966,83.253,82.6568,82.7545,214599.0
2021-01-20 10:45:00,84.67,84.67,84.17,84.36,341608.0,82.7643,82.7643,82.2755,82.4613,341608.0
2021-01-20 10:50:00,84.35,84.4,84.21,84.37,146903.0,82.4515,82.5004,82.3146,82.471,146903.0
2021-01-20 10:55:00,84.36,84.49,84.28,84.48,227321.0,82.4613,82.5883,82.3831,82.5786,227321.0
2021-01-20 11:00:00,84.48,84.54,84.2,84.31,226547.0,82.5786,82.6372,82.3049,82.4124,226547.0
2021-01-20 11:05:00,84.29,84.29,83.65,83.77,355227.0,82.3928,82.3928,81.7673,81.8846,355227.0
2021-01-20 11:10:00,83.77,84.11,83.77,83.98,201900.0,81.8846,82.2169,81.8846,82.0898,201900.0
2021-01-20 11:15:00,83.98,84.16,83.98,84.1,142127.0,82.0898,82.2658,82.0898,82.2071,142127.0
2021-01-20 11:20:00,84.1,84.24,83.9,83.91,250094.0,82.2071,82.344,82.0116,82.0214,250094.0
2021-01-20 11:25:00,83.9,84.14,83.78,84.05,400885.0,82.0116,82.2462,81.8943,82.1582,400885.0
2021-01-20 11:30:00,84.06,84.14,83.83,84.0,99562.0,82.168,82.2462,81.9432,82.1094,99562.0
2021-01-20 11:35:00,83.99,84.01,83.76,83.86,176665.0,82.0996,82.1192,81.8748,81.9725,176665.0
2021-01-20 11:40:00,83.87,84.07,83.81,83.99,141047.0,81.9823,82.1778,81.9237,82.0996,141047.0
2021-01-20 11:45:00,84.01,84.04,83.76,83.85,209559.0,82.1192,82.1485,81.8748,81.9628,209559.0
2021-01-20 11:50:00,83.85,83.98,83.63,83.63,199163.0,81.9628,82.0898,81.7477,81.7477,199163.0
2021-01-20 11:55:00,83.65,83.95,83.56,83.92,116102.0,81.7673,82.0605,81.6793,82.0312,116102.0
2021-01-20 12:00:00,83.92,84.0,83.78,83.91,113766.0,82.0312,82.1094,81.8943,82.0214,113766.0
2021-01-20 12:05:00,83.9,84.05,83.88,83.96,95458.0,82.0116,82.1582,81.9921,82.0703,95458.0
2021-01-20 12:10:00,83.95,83.97,83.73,83.94,166408.0,82.0605,82.0801,81.8455,82.0507,166408.0
2021-01-20 12:15:00,83.94,83.95,83.77,83.79,203758.0,82.0507,82.0605,81.8846,81.9041,203758.0
2021-01-20 12:20:00,83.81,83.87,83.75,83.8,73294.0,81.9237,81.9823,81.865,81.9139,73294.0
2021-01-20 12:25:00,83.8,83.86,83.69,83.72,133791.0,81.9139,81.9725,81.8064,81.8357,133791.0
2021-01-20 12:30:00,83.7,83.85,83.7,83.75,161801.0,81.8161,81.9628,81.8161,81.865,161801.0
2021-01-20 12:35:00,83.75,83.83,83.74,83.78,92424.0,81.865,81.9432,81.8552,81.8943,92424.0
2021-01-20 12:40:00,83.77,83.82,83.73,83.77,95410.0,81.8846,81.9334,81.8455,81.8846,95410.0
2021-01-20 12:45:00,83.77,83.9,83.75,83.83,183877.0,81.8846,82.0116,81.865,81.9432,183877.0
2021-01-20 12:50:00,83.82,83.84,83.71,83.76,92612.0,81.9334,81.953,81.8259,81.8748,92612.0
2021-01-20 12:55:00,83.77,83.82,83.7,83.8,70663.0,81.8846,81.9334,81.8161,81.9139,70663.0
2021-01-20 13:00:00,83.8,83.84,83.71,83.74,86283.0,81.9139,81.953,81.8259,81.8552,86283.0
2021-01-20 13:05:00,83.75,83.78,83.57,83.6,115344.0,81.865,81.8943,81.6891,81.7184,115344.0
2021-01-20 13:10:00,83.59,83.7,83.56,83.67,52917.0,81.7086,81.8161,81.6793,81.7868,52917.0
2021-01-20 13:15:00,83.65,83.66,83.51,83.61,125570.0,81.7673,81.777,81.6304,81.7282,125570.0
2021-01-20 13:20:00,83.61,83.63,83.45,83.56,167306.0,81.7282,81.7477,81.5718,81.6793,167306.0
2021-01-20 13:25:00,83.58,83.68,83.52,83.59,89646.0,81.6988,81.7966,81.6402,81.7086,89646.0
2021-01-20 13:30:00,83.6,83.76,83.6,83.75,111637.0,81.7184,81.8748,81.7184,81.865,111637.0
2021-01-20 13:35:00,83.74,83.77,83.61,83.62,75542.0,81.8552,81.8846,81.7282,81.7379,75542.0
2021-01-20 13:40:00,83.62,83.67,83.5,83.54,96349.0,81.7379,81.7868,81.6206,81.6597,96349.0
2021-01-20 13:45:00,83.54,83.62,83.44,83.47,68094.0,81.6597,81.7379,81.562,81.5913,68094.0
2021-01-20 13:50:00,83.47,83.62,83.45,83.53,64158.0,81.5913,81.7379,81.5718,81.65,64158.0
2021-01-20 13:55:00,83.52,83.58,83.45,83.48,53452.0,81.6402,81.6988,81.5718,81.6011,53452.0
2021-01-20 14:00:00,83.5,83.5,83.4,83.42,89834.0,81.6206,81.6206,81.5229,81.5424,89834.0
2021-01-20 14:05:00,83.42,83.52,83.37,83.39,86125.0,81.5424,81.6402,81.4936,81.5131,86125.0
2021-01-20 14:10:00,83.38,83.39,83.23,83.28,155812.0,81.5033,81.5131,81.3567,81.4056,155812.0
2021-01-20 14:15:00,83.26,83.51,83.26,83.44,95536.0,81.386,81.6304,81.386,81.562,95536.0
2021-01-20 14:20:00,83.42,83.49,83.36,83.37,51619.0,81.5424,81.6109,81.4838,81.4936,51619.0
2021-01-20 14:25:00,83.37,83.48,83.3,83.45,139338.0,81.4936,81.6011,81.4251,81.5718,139338.0
2021-01-20 14:30:00,83.45,83.52,83.43,83.47,168076.0,81.5718,81.6402,81.5522,81.5913,168076.0
2021-01-20 14:35:00,83.45,83.53,83.44,83.48,92531.0,81.5718,81.65,81.562,81.6011,92531.0
2021-01-20 14:40:00,83.47,83.61,83.44,83.51,224419.0,81.5913,81.7282,81.562,81.6304,224419.0
2021-01-20 14:45:00,83.5,83.63,83.49,83.62,142251.0,81.6206,81.7477,81.6109,81.7379,142251.0
2021-01-20 14:50:00,83.62,83.62,83.4,83.46,354583.0,81.7379,81.7379,81.5229,81.5815,354583.0
2021-01-20 14:55:00,83.47,83.6,83.45,83.54,145909.0,81.5913,81.7184,81.5718,81.6597,145909.0
2021-01-20 15:00:00,83.53,83.66,83.49,83.59,179025.0,81.65,81.777,81.6109,81.7086,179025.0
2021-01-20 15:05:00,83.57,83.84,83.56,83.78,117109.0,81.6891,81.953,81.6793,81.8943,117109.0
2021-01-20 15:10:00,83.77,83.83,83.74,83.79,141619.0,81.8846,81.9432,81.8552,81.9041,141619.0
2021-01-20 15:15:00,83.79,83.82,83.66,83.82,117590.0,81.9041,81.9334,81.777,81.9334,117590.0
2021-01-20 15:20:00,83.83,84.01,83.76,83.79,249440.0,81.9432,82.1192,81.8748,81.9041,249440.0
2021-01-20 15:25:00,83.79,83.86,83.71,83.84,118722.0,81.9041,81.9725,81.8259,81.953,118722.0
2021-01-20 15:30:00,83.83,83.92,83.81,83.88,125281.0,81.9432,82.0312,81.9237,81.9921,125281.0
2021-01-20 15:35:00,83.89,83.89,83.8,83.87,125983.0,82.0019,82.0019,81.9139,81.9823,125983.0
2021-01-20 15:40:00,83.86,83.97,83.81,83.92,142747.0,81.9725,82.0801,81.9237,82.0312,142747.0
2021-01-20 15:45:00,83.92,83.93,83.75,83.81,132009.0,82.0312,82.041,81.865,81.9237,132009.0
2021-01-20 15:50:00,83.8,83.91,83.4,83.58,471247.0,81.9139,82.0214,81.5229,81.6988,471247.0
2021-01-20 15:55:00,83.57,83.69,83.51,83.54,698664.0,81.6891,81.8064,81.6304,81.6597,698664.0
2021-01-21 09:30:00,83.99,84.0,82.51,83.05,792320.0,82.0996,82.1094,80.6529,81.1808,792320.0
2021-01-21 09:35:00,83.01,83.39,82.57,83.0,443179.0,81.1417,81.5131,80.7116,81.1319,443179.0
2021-01-21 09:40:00,83.01,83.94,82.84,83.84,360595.0,81.1417,82.0507,80.9755,81.953,360595.0
2021-01-21 09:45:00,83.81,84.48,83.61,84.32,475320.0,81.9237,82.5786,81.7282,82.4222,475320.0
2021-01-21 09:50:00,84.3,84.3,83.47,83.55,299520.0,82.4026,82.4026,81.5913,81.6695,299520.0
2021-01-21 09:55:00,83.53,83.59,82.93,82.97,250949.0,81.65,81.7086,81.0635,81.1026,250949.0
2021-01-21 10:00:00,82.98,83.26,82.91,83.0,172444.0,81.1123,81.386,81.0439,81.1319,172444.0
2021-01-21 10:05:00,82.99,83.06,82.73,82.75,157020.0,81.1221,81.1905,80.868,80.8875,157020.0
2021-01-21 10:10:00,82.76,83.46,82.76,83.45,295827.0,80.8973,81.5815,80.8973,81.5718,295827.0
2021-01-21 10:15:00,83.45,83.7,83.35,83.62,178213.0,81.5718,81.8161,81.474,81.7379,178213.0
2021-01-21 10:20:00,83.6,83.75,83.52,83.54,239593.0,81.7184,81.865,81.6402,81.6597,239593.0
2021-01-21 10:25:00,83.54,83.55,83.28,83.47,115815.0,81.6597,81.6695,81.4056,81.5913,115815.0
2021-01-21 10:30:00,83.52,83.64,83.41,83.42,82978.0,81.6402,81.7575,81.5327,81.5424,82978.0
2021-01-21 10:35:00,83.44,83.5,83.3,83.34,63822.0,81.562,81.6206,81.4251,81.4642,63822.0
2021-01-21 10:40:00,83.34,83.78,83.31,83.73,103166.0,81.4642,81.8943,81.4349,81.8455,103166.0
2021-01-21 10:45:00,83.73,83.77,83.54,83.7,61079.0,81.8455,81.8846,81.6597,81.8161,61079.0
2021-01-21 10:50:00,83.72,83.76,83.53,83.59,86492.0,81.8357,81.8748,81.65,81.7086,86492.0
2021-01-21 10:55:00,83.59,83.63,83.44,83.61,115265.0,81.7086,81.7477,81.562,81.7282,115265.0
2021-01-21 11:00:00,83.61,83.67,83.5,83.63,87189.0,81.7282,81.7868,81.6206,81.7477,87189.0
2021-01-21 11:05:00,83.63,83.63,83.43,83.53,77922.0,81.7477,81.7477,81.5522,81.65,77922.0
2021-01-21 11:10:00,83.52,83.53,83.39,83.46,76869.0,81.6402,81.65,81.5131,81.5815,76869.0
2021-01-21 11:15:00,83.47,83.72,83.41,83.68,109918.0,81.5913,81.8357,81.5327,81.7966,109918.0
2021-01-21 11:20:00,83.67,83.83,83.66,83.73,62860.0,81.7868,81.9432,81.777,81.8455,62860.0
2021-01-21 11:25:00,83.73,83.82,83.63,83.66,51070.0,81.8455,81.9334,81.7477,81.777,51070.0
2021-01-21 11:30:00,83.66,83.71,83.4,83.41,52468.0,81.777,81.8259,81.5229,81.5327,52468.0
2021-01-21 11:35:00,83.4,83.44,83.19,83.26,125385.0,81.5229,81.562,81.3176,81.386,125385.0
2021-01-21 11:40:00,83.28,83.38,83.22,83.37,290229.0,81.4056,81.5033,81.3469,81.4936,290229.0
2021-01-21 11:45:00,83.37,83.43,83.29,83.38,58845.0,81.4936,81.5522,81.4154,81.5033,58845.0
2021-01-21 11:50:00,83.36,83.49,83.36,83.45,70964.0,81.4838,81.6109,81.4838,81.5718,70964.0
2021-01-21 11:55:00,83.44,83.67,83.43,83.52,49565.0,81.562,81.7868,81.5522,81.6402,49565.0
2021-01-21 12:00:00,83.55,83.7,83.51,83.58,78620.0,81.6695,81.8161,81.6304,81.6988,78620.0
2021-01-21 12:05:00,83.58,83.58,83.38,83.45,67197.0,81.6988,81.6988,81.5033,81.5718,67197.0
2021-01-21 12:10:00,83.47,83.52,83.3,83.41,108475.0,81.5913,81.6402,81.4251,81.5327,108475.0
2021-01-21 12:15:00,83.41,83.44,83.22,83.22,77604.0,81.5327,81.562,81.3469,81.3469,77604.0
2021-01-21 12:20:00,83.21,83.37,83.21,83.34,134122.0,81.3372,81.4936,81.3372,81.4642,134122.0
2021-01-21 12:25:00,83.34,83.45,83.24,83.44,89797.0,81.4642,81.5718,81.3665,81.562,89797.0
2021-01-21 12:30:00,83.43,83.47,83.3,83.44,90164.0,81.5522,81.5913,81.4251,81.562,90164.0
2021-01-21 12:35:00,83.44,83.52,83.21,83.27,87249.0,81.562,81.6402,81.3372,81.3958,87249.0
2021-01-21 12:40:00,83.28,83.49,83.26,83.38,56990.0,81.4056,81.6109,81.386,81.5033,56990.0
2021-01-21 12:45:00,83.39,83.47,83.25,83.27,59093.0,81.5131,81.5913,81.3763,81.3958,59093.0
2021-01-21 12:50:00,83.25,83.3,83.16,83.22,63837.0,81.3763,81.4251,81.2883,81.3469,63837.0
2021-01-21 12:55:00,83.23,83.39,83.22,83.38,52495.0,81.3567,81.5131,81.3469,81.5033,52495.0
2021-01-21 13:00:00,83.39,83.51,83.35,83.47,47843.0,81.5131,81.6304,81.474,81.5913,47843.0
2021-01-21 13:05:00,83.49,83.5,83.43,83.48,37526.0,81.6109,81.6206,81.5522,81.6011,37526.0
2021-01-21 13:10:00,83.5,83.54,83.43,83.5,73860.0,81.6206,81.6597,81.5522,81.6206,73860.0
2021-01-21 13:15:00,83.5,83.6,83.42,83.56,135324.0,81.6206,81.7184,81.5424,81.6793,135324.0
2021-01-21 13:20:00,83.56,83.62,83.48,83.5,49414.0,81.6793,81.7379,81.6011,81.6206,49414.0
2021-01-21 13:25:00,83.47,83.53,83.42,83.48,46262.0,81.5913,81.65,81.5424,81.6011,46262.0
2021-01-21 13:30:00,83.49,83.56,83.46,83.52,30498.0,81.6109,81.6793,81.5815,81.6402,30498.0
2021-01-21 13:35:00,83.52,83.58,83.48,83.56,31320.0,81.6402,81.6988,81.6011,81.6793,31320.0
2021-01-21 13:40:00,83.55,83.6,83.53,83.54,33023.0,81.6695,81.7184,81.65,81.6597,33023.0
2021-01-21 13:45:00,83.57,83.6,83.47,83.49,41765.0,81.6891,81.7184,81.5913,81.6109,41765.0
2021-01-21 13:50:00,83.5,83.56,83.48,83.56,23400.0,81.6206,81.6793,81.6011,81.6793,23400.0
2021-01-21 13:55:00,83.52,83.62,83.52,83.55,36564.0,81.6402,81.7379,81.6402,81.6695,36564.0
2021-01-21 14:00:00,83.52,83.63,83.5,83.62,60885.0,81.6402,81.7477,81.6206,81.7379,60885.0
2021-01-21 14:05:00,83.63,83.65,83.53,83.63,88221.0,81.7477,81.7673,81.65,81.7477,88221.0
2021-01-21 14:10:00,83.62,83.63,83.49,83.6,69774.0,81.7379,81.7477,81.6109,81.7184,69774.0
2021-01-21 14:15:00,83.61,83.77,83.6,83.73,96459.0,81.7282,81.8846,81.7184,81.8455,96459.0
2021-01-21 14:20:00,83.73,83.76,83.67,83.73,34536.0,81.8455,81.8748,81.7868,81.8455,34536.0
2021-01-21 14:25:00,83.74,83.74,83.58,83.61,32492.0,81.8552,81.8552,81.6988,81.7282,32492.0
2021-01-21 14:30:00,83.6,83.77,83.58,83.76,49473.0,81.7184,81.8846,81.6988,81.8748,49473.0
2021-01-21 14:35:00,83.77,83.83,83.7,83.74,56456.0,81.8846,81.9432,81.8161,81.8552,56456.0
2021-01-21 14:40:00,83.74,83.77,83.67,83.76,33414.0,81.8552,81.8846,81.7868,81.8748,33414.0
2021-01-21 14:45:00,83.74,83.78,83.7,83.77,36654.0,81.8552,81.8943,81.8161,81.8846,36654.0
2021-01-21 14:50:00,83.78,83.87,83.74,83.85,59315.0,81.8943,81.9823,81.8552,81.9628,59315.0
2021-01-21 14:55:00,83.86,83.96,83.77,83.96,97281.0,81.9725,82.0703,81.8846,82.0703,97281.0
2021-01-21 15:00:00,83.94,84.03,83.89,84.0,70661.0,82.0507,82.1387,82.0019,82.1094,70661.0
2021-01-21 15:05:00,83.99,84.0,83.9,83.92,59600.0,82.0996,82.1094,82.0116,82.0312,59600.0
2021-01-21 15:10:00,83.92,83.95,83.77,83.84,95146.0,82.0312,82.0605,81.8846,81.953,95146.0
2021-01-21 15:15:00,83.83,83.88,83.7,83.86,82668.0,81.9432,81.9921,81.8161,81.9725,82668.0
2021-01-21 15:20:00,83.88,84.1,83.88,84.04,103586.0,81.9921,82.2071,81.9921,82.1485,103586.0
2021-01-21 15:25:00,84.04,84.04,83.87,83.88,55097.0,82.1485,82.1485,81.9823,81.9921,55097.0
2021-01-21 15:30:00,83.87,83.94,83.82,83.92,76431.0,81.9823,82.0507,81.9334,82.0312,76431.0
2021-01-21 15:35:00,83.93,84.09,83.91,84.08,115733.0,82.041,82.1973,82.0214,82.1876,115733.0
2021-01-21 15:40:00,84.08,84.6,83.99,84.45,378766.0,82.1876,82.6959,82.0996,82.5492,378766.0
2021-01-21 15:45:00,84.46,84.87,84.32,84.84,321612.0,82.559,82.9598,82.4222,82.9305,321612.0
2021-01-21 15:50:00,84.82,84.86,84.44,84.78,699434.0,82.9109,82.95,82.5395,82.8718,699434.0
2021-01-21 15:55:00,84.79,85.1,84.75,85.01,1082960.0,82.8816,83.1846,82.8425,83.0966,1082960.0
2021-01-22 09:30:00,83.9,84.89,83.73,84.75,517772.0,82.0116,82.9793,81.8455,82.8425,517772.0
2021-01-22 09:35:00,84.75,84.95,84.48,84.79,207403.0,82.8425,83.038,82.5786,82.8816,207403.0
2021-01-22 09:40:00,84.78,84.78,84.01,84.1,220551.0,82.8718,82.8718,82.1192,82.2071,220551.0
2021-01-22 09:45:00,84.1,84.39,83.62,83.87,295095.0,82.2071,82.4906,81.7379,81.9823,295095.0
2021-01-22 09:50:00,83.86,84.1,83.76,83.88,231631.0,81.9725,82.2071,81.8748,81.9921,231631.0
2021-01-22 09:55:00,83.87,83.97,83.53,83.86,201590.0,81.9823,82.0801,81.65,81.9725,201590.0
2021-01-22 10:00:00,83.83,83.84,83.49,83.72,170217.0,81.9432,81.953,81.6109,81.8357,170217.0
2021-01-22 10:05:00,83.72,83.88,83.61,83.84,148790.0,81.8357,81.9921,81.7282,81.953,148790.0
2021-01-22 10:10:00,83.84,83.98,83.63,83.97,135061.0,81.953,82.0898,81.7477,82.0801,135061.0
2021-01-22 10:15:00,83.98,84.08,83.8,83.92,140992.0,82.0898,82.1876,81.9139,82.0312,140992.0
2021-01-22 10:20:00,83.87,83.92,83.6,83.63,75087.0,81.9823,82.0312,81.7184,81.7477,75087.0
2021-01-22 10:25:00,83.62,83.79,83.55,83.63,109780.0,81.7379,81.9041,81.6695,81.7477,109780.0
2021-01-22 10:30:00,83.64,83.83,83.6,83.65,118317.0,81.7575,81.9432,81.7184,81.7673,118317.0
2021-01-22 10:35:00,83.65,83.71,83.39,83.43,201152.0,81.7673,81.8259,81.5131,81.5522,201152.0
2021-01-22 10:40:00,83.41,83.57,83.39,83.48,137244.0,81.5327,81.6891,81.5131,81.6011,137244.0
2021-01-22 10:45:00,83.46,83.5,83.18,83.3,178318.0,81.5815,81.6206,81.3078,81.4251,178318.0
2021-01-22 10:50:00,83.3,83.39,83.04,83.13,126405.0,81.4251,81.5131,81.171,81.259,126405.0
2021-01-22 10:55:00,83.12,83.32,83.08,83.13,130961.0,81.2492,81.4447,81.2101,81.259,130961.0
2021-01-22 11:00:00,83.14,83.31,83.09,83.27,221411.0,81.2687,81.4349,81.2199,81.3958,221411.0
2021-01-22 11:05:00,83.26,83.32,83.11,83.22,114174.0,81.386,81.4447,81.2394,81.3469,114174.0
2021-01-22 11:10:00,83.23,83.32,83.13,83.19,70592.0,81.3567,81.4447,81.259,81.3176,70592.0
2021-01-22 11:15:00,83.19,83.22,83.09,83.15,59347.0,81.3176,81.3469,81.2199,81.2785,59347.0
2021-01-22 11:20:00,83.15,83.18,83.06,83.07,447965.0,81.2785,81.3078,81.1905,81.2003,447965.0
2021-01-22 11:25:00,83.08,83.24,83.01,83.03,341527.0,81.2101,81.3665,81.1417,81.1612,341527.0
2021-01-22 11:30:00,83.04,83.05,82.85,82.98,192545.0,81.171,81.1808,80.9853,81.1123,192545.0
2021-01-22 11:35:00,82.97,83.15,82.94,83.08,80251.0,81.1026,81.2785,81.0732,81.2101,80251.0
2021-01-22 11:40:00,83.07,83.11,82.96,83.08,72082.0,81.2003,81.2394,81.0928,81.2101,72082.0
2021-01-22 11:45:00,83.07,83.16,83.06,83.14,87159.0,81.2003,81.2883,81.1905,81.2687,87159.0
2021-01-22 11:50:00,83.15,83.15,83.02,83.05,53653.0,81.2785,81.2785,81.1514,81.1808,53653.0
2021-01-22 11:55:00,83.05,83.13,83.0,83.04,44874.0,81.1808,81.259,81.1319,81.171,44874.0
2021-01-22 12:00:00,83.07,83.22,83.0,83.01,77668.0,81.2003,81.3469,81.1319,81.1417,77668.0
2021-01-22 12:05:00,83.01,83.04,82.89,82.9,88308.0,81.1417,81.171,81.0244,81.0341,88308.0
2021-01-22 12:10:00,82.91,82.99,82.86,82.96,103855.0,81.0439,81.1221,80.995,81.0928,103855.0
2021-01-22 12:15:00,82.96,83.09,82.95,83.08,114453.0,81.0928,81.2199,81.083,81.2101,114453.0
2021-01-22 12:20:00,83.08,83.13,82.97,82.97,78546.0,81.2101,81.259,81.1026,81.1026,78546.0
2021-01-22 12:25:00,82.97,82.99,82.78,82.84,135762.0,81.1026,81.1221,80.9168,80.9755,135762.0
2021-01-22 12:30:00,82.84,82.85,82.59,82.6,199996.0,80.9755,80.9853,80.7311,80.7409,199996.0
2021-01-22 12:35:00,82.61,82.86,82.6,82.8,86838.0,80.7507,80.995,80.7409,80.9364,86838.0
2021-01-22 12:40:00,82.8,82.88,82.79,82.86,85725.0,80.9364,81.0146,80.9266,80.995,85725.0
2021-01-22 12:45:00,82.86,82.89,82.73,82.8,194161.0,80.995,81.0244,80.868,80.9364,194161.0
2021-01-22 12:50:00,82.8,82.91,82.77,82.84,270443.0,80.9364,81.0439,80.9071,80.9755,270443.0
2021-01-22 12:55:00,82.85,82.85,82.69,82.75,68621.0,80.9853,80.9853,80.8289,80.8875,68621.0
2021-01-22 13:00:00,82.76,82.78,82.66,82.72,42779.0,80.8973,80.9168,80.7995,80.8582,42779.0
2021-01-22 13:05:00,82.72,82.77,82.65,82.66,121166.0,80.8582,80.9071,80.7898,80.7995,121166.0
2021-01-22 13:10:00,82.66,82.75,82.59,82.74,179818.0,80.7995,80.8875,80.7311,80.8777,179818.0
2021-01-22 13:15:00,82.73,82.79,82.69,82.76,408854.0,80.868,80.9266,80.8289,80.8973,408854.0
2021-01-22 13:20:00,82.75,82.89,82.71,82.87,53620.0,80.8875,81.0244,80.8484,81.0048,53620.0
2021-01-22 13:25:00,82.87,82.94,82.71,82.74,110480.0,81.0048,81.0732,80.8484,80.8777,110480.0
2021-01-22 13:30:00,82.73,82.75,82.7,82.73,69645.0,80.868,80.8875,80.8386,80.868,69645.0
2021-01-22 13:35:00,82.71,82.83,82.7,82.74,86326.0,80.8484,80.9657,80.8386,80.8777,86326.0
2021-01-22 13:40:00,82.75,82.79,82.7,82.7,77402.0,80.8875,80.9266,80.8386,80.8386,77402.0
2021-01-22 13:45:00,82.7,82.73,82.7,82.71,105980.0,80.8386,80.868,80.8386,80.8484,105980.0
2021-01-22 13:50:00,82.7,82.71,82.6,82.66,170320.0,80.8386,80.8484,80.7409,80.7995,170320.0
2021-01-22 13:55:00,82.66,82.68,82.61,82.63,55025.0,80.7995,80.8191,80.7507,80.7702,55025.0
2021-01-22 14:00:00,82.61,82.74,82.58,82.68,102636.0,80.7507,80.8777,80.7213,80.8191,102636.0
2021-01-22 14:05:00,82.67,82.73,82.58,82.6,82285.0,80.8093,80.868,80.7213,80.7409,82285.0
2021-01-22 14:10:00,82.6,82.6,82.38,82.39,191227.0,80.7409,80.7409,80.5258,80.5356,191227.0
2021-01-22 14:15:00,82.38,82.47,82.25,82.27,166665.0,80.5258,80.6138,80.3988,80.4183,166665.0
2021-01-22 14:20:00,82.27,82.4,82.22,82.35,162763.0,80.4183,80.5454,80.3694,80.4965,162763.0
2021-01-22 14:25:00,82.35,82.47,82.33,82.45,87227.0,80.4965,80.6138,80.477,80.5943,87227.0
2021-01-22 14:30:00,82.45,82.56,82.35,82.43,131054.0,80.5943,80.7018,80.4965,80.5747,131054.0
2021-01-22 14:35:00,82.41,82.46,82.35,82.43,80707.0,80.5552,80.604,80.4965,80.5747,80707.0
2021-01-22 14:40:00,82.42,82.54,82.39,82.41,106034.0,80.5649,80.6822,80.5356,80.5552,106034.0
2021-01-22 14:45:00,82.41,82.43,82.29,82.3,95119.0,80.5552,80.5747,80.4379,80.4476,95119.0
2021-01-22 14:50:00,82.31,82.43,82.3,82.38,89995.0,80.4574,80.5747,80.4476,80.5258,89995.0
2021-01-22 14:55:00,82.36,82.52,82.32,82.46,73885.0,80.5063,80.6627,80.4672,80.604,73885.0
2021-01-22 15:00:00,82.46,82.49,82.32,82.41,135929.0,80.604,80.6334,80.4672,80.5552,135929.0
2021-01-22 15:05:00,82.4,82.46,82.34,82.34,74831.0,80.5454,80.604,80.4867,80.4867,74831.0
2021-01-22 15:10:00,82.34,82.38,82.28,82.29,113182.0,80.4867,80.5258,80.4281,80.4379,113182.0
2021-01-22 15:15:00,82.29,82.42,82.23,82.26,134406.0,80.4379,80.5649,80.3792,80.4085,134406.0
2021-01-22 15:20:00,82.26,82.35,82.25,82.31,127625.0,80.4085,80.4965,80.3988,80.4574,127625.0
2021-01-22 15:25:00,82.3,82.35,82.25,82.34,108892.0,80.4476,80.4965,80.3988,80.4867,108892.0
2021-01-22 15:30:00,82.33,82.33,82.25,82.29,110566.0,80.477,80.477,80.3988,80.4379,110566.0
2021-01-22 15:35:00,82.29,82.3,82.24,82.27,121152.0,80.4379,80.4476,80.389,80.4183,121152.0
2021-01-22 15:40:00,82.26,82.35,82.25,82.33,135207.0,80.4085,80.4965,80.3988,80.477,135207.0
2021-01-22 15:45:00,82.34,82.47,82.31,82.46,183733.0,80.4867,80.6138,80.4574,80.604,183733.0
2021-01-22 15:50:00,82.45,82.45,82.27,82.38,228552.0,80.5943,80.5943,80.4183,80.5258,228552.0
2021-01-22 15:55:00,82.38,82.52,82.26,82.26,575951.0,80.5258,80.6627,80.4085,80.4085,575951.0
2021-01-25 09:30:00,83.19,83.5,82.51,82.77,691226.0,81.3176,81.6206,80.6529,80.9071,691226.0
2021-01-25 09:35:00,82.75,83.05,82.38,82.7,266344.0,80.8875,81.1808,80.5258,80.8386,266344.0
2021-01-25 09:40:00,82.43,82.77,82.26,82.38,230738.0,80.5747,80.9071,80.4085,80.5258,230738.0
2021-01-25 09:45:00,82.35,82.43,81.92,82.0,259438.0,80.4965,80.5747,80.0762,80.1544,259438.0
2021-01-25 09:50:00,82.02,82.09,81.68,81.73,158351.0,80.1739,80.2424,79.8416,79.8905,158351.0
2021-01-25 09:55:00,81.71,82.37,81.69,81.7,386509.0,79.8709,80.5161,79.8514,79.8611,386509.0
2021-01-25 10:00:00,81.7,81.86,81.61,81.85,250275.0,79.8611,80.0175,79.7732,80.0078,250275.0
2021-01-25 10:05:00,81.86,82.1,81.79,82.05,240171.0,80.0175,80.2521,79.9491,80.2033,240171.0
2021-01-25 10:10:00,82.04,82.04,81.76,81.91,161170.0,80.1935,80.1935,79.9198,80.0664,161170.0
2021-01-25 10:15:00,81.93,82.06,81.79,81.82,105344.0,80.086,80.213,79.9491,79.9784,105344.0
2021-01-25 10:20:00,81.83,81.95,81.77,81.88,123618.0,79.9882,80.1055,79.9296,80.0371,123618.0
2021-01-25 10:25:00,81.86,81.91,81.55,81.57,188159.0,80.0175,80.0664,79.7145,79.7341,188159.0
2021-01-25 10:30:00,81.56,81.77,81.31,81.33,292597.0,79.7243,79.9296,79.4799,79.4995,292597.0
2021-01-25 10:35:00,81.32,81.45,81.14,81.14,217285.0,79.4897,79.6168,79.3137,79.3137,217285.0
2021-01-25 10:40:00,81.14,81.3,81.03,81.13,252489.0,79.3137,79.4701,79.2062,79.304,252489.0
2021-01-25 10:45:00,81.1,81.29,80.88,80.95,239495.0,79.2746,79.4604,79.0596,79.128,239495.0
2021-01-25 10:50:00,80.95,81.04,80.62,80.74,348840.0,79.128,79.216,78.8055,78.9227,348840.0
2021-01-25 10:55:00,80.74,80.74,79.88,80.05,642374.0,78.9227,78.9227,78.0821,78.2483,642374.0
2021-01-25 11:00:00,80.03,80.26,79.35,79.37,604803.0,78.2287,78.4536,77.564,77.5836,604803.0
2021-01-25 11:05:00,79.4,79.51,78.89,79.11,558860.0,77.6129,77.7204,77.1144,77.3294,558860.0
2021-01-25 11:10:00,79.08,79.92,78.9,79.88,692083.0,77.3001,78.1212,77.1242,78.0821,692083.0
2021-01-25 11:15:00,79.87,80.14,79.68,80.07,263393.0,78.0723,78.3363,77.8866,78.2678,263393.0
2021-01-25 11:20:00,80.05,80.29,79.85,80.13,186357.0,78.2483,78.4829,78.0528,78.3265,186357.0
2021-01-25 11:25:00,80.12,80.13,79.79,79.98,222367.0,78.3167,78.3265,77.9941,78.1799,222367.0
2021-01-25 11:30:00,79.96,80.2,79.92,80.2,162660.0,78.1603,78.3949,78.1212,78.3949,162660.0
2021-01-25 11:35:00,80.2,80.28,80.06,80.1,197938.0,78.3949,78.4731,78.2581,78.2972,197938.0
2021-01-25 11:40:00,80.1,80.43,80.04,80.42,150561.0,78.2972,78.6197,78.2385,78.61,150561.0
2021-01-25 11:45:00,80.41,80.42,80.2,80.26,152676.0,78.6002,78.61,78.3949,78.4536,152676.0
2021-01-25 11:50:00,80.26,80.33,80.15,80.33,99215.0,78.4536,78.522,78.346,78.522,99215.0
2021-01-25 11:55:00,80.33,80.45,80.21,80.43,116334.0,78.522,78.6393,78.4047,78.6197,116334.0
2021-01-25 12:00:00,80.47,80.6,80.41,80.55,109122.0,78.6588,78.7859,78.6002,78.737,109122.0
2021-01-25 12:05:00,80.55,80.65,80.46,80.59,117715.0,78.737,78.8348,78.6491,78.7761,117715.0
2021-01-25 12:10:00,80.59,80.61,80.06,80.06,97106.0,78.7761,78.7957,78.2581,78.2581,97106.0
2021-01-25 12:15:00,80.06,80.15,79.58,79.83,153212.0,78.2581,78.346,77.7889,78.0332,153212.0
2021-01-25 12:20:00,79.81,79.98,79.52,79.56,205414.0,78.0137,78.1799,77.7302,77.7693,205414.0
2021-01-25 12:25:00,79.57,79.78,79.55,79.71,78710.0,77.7791,77.9844,77.7595,77.9159,78710.0
2021-01-25 12:30:00,79.71,80.09,79.64,80.04,67779.0,77.9159,78.2874,77.8475,78.2385,67779.0
2021-01-25 12:35:00,80.05,80.1,79.97,80.04,80943.0,78.2483,78.2972,78.1701,78.2385,80943.0
2021-01-25 12:40:00,80.05,80.31,80.01,80.2,92213.0,78.2483,78.5024,78.2092,78.3949,92213.0
2021-01-25 12:45:00,80.2,80.27,80.14,80.23,70323.0,78.3949,78.4633,78.3363,78.4242,70323.0
2021-01-25 12:50:00,80.23,80.7,80.16,80.61,276066.0,78.4242,78.8836,78.3558,78.7957,276066.0
2021-01-25 12:55:00,80.61,80.88,80.5,80.81,211625.0,78.7957,79.0596,78.6882,78.9912,211625.0
2021-01-25 13:00:00,80.81,81.04,80.81,80.97,235542.0,78.9912,79.216,78.9912,79.1476,235542.0
2021-01-25 13:05:00,80.98,80.98,80.64,80.85,118634.0,79.1573,79.1573,78.825,79.0303,118634.0
2021-01-25 13:10:00,80.86,81.22,80.83,81.21,181638.0,79.04,79.3919,79.0107,79.3822,181638.0
2021-01-25 13:15:00,81.21,81.21,81.04,81.09,57576.0,79.3822,79.3822,79.216,79.2649,57576.0
2021-01-25 13:20:00,81.09,81.43,81.03,81.37,188285.0,79.2649,79.5972,79.2062,79.5386,188285.0
2021-01-25 13:25:00,81.35,81.38,81.17,81.24,54110.0,79.519,79.5483,79.3431,79.4115,54110.0
2021-01-25 13:30:00,81.27,81.27,81.06,81.11,47947.0,79.4408,79.4408,79.2355,79.2844,47947.0
2021-01-25 13:35:00,81.1,81.22,81.07,81.14,59150.0,79.2746,79.3919,79.2453,79.3137,59150.0
2021-01-25 13:40:00,81.14,81.18,81.04,81.08,45204.0,79.3137,79.3528,79.216,79.2551,45204.0
2021-01-25 13:45:00,81.08,81.18,81.04,81.05,94631.0,79.2551,79.3528,79.216,79.2258,94631.0
2021-01-25 13:50:00,81.06,81.07,80.9,80.92,72146.0,79.2355,79.2453,79.0791,79.0987,72146.0
2021-01-25 13:55:00,80.94,81.12,80.86,81.04,81413.0,79.1182,79.2942,79.04,79.216,81413.0
2021-01-25 14:00:00,81.06,81.21,81.01,81.16,47817.0,79.2355,79.3822,79.1867,79.3333,47817.0
2021-01-25 14:05:00,81.18,81.19,81.01,81.01,52448.0,79.3528,79.3626,79.1867,79.1867,52448.0
2021-01-25 14:10:00,81.0,81.24,80.84,81.23,115325.0,79.1769,79.4115,79.0205,79.4017,115325.0
2021-01-25 14:15:00,81.22,81.35,81.12,81.24,93516.0,79.3919,79.519,79.2942,79.4115,93516.0
2021-01-25 14:20:00,81.25,81.38,81.21,81.31,65698.0,79.4213,79.5483,79.3822,79.4799,65698.0
2021-01-25 14:25:00,81.3,81.39,81.2,81.39,106395.0,79.4701,79.5581,79.3724,79.5581,106395.0
2021-01-25 14:30:00,81.39,81.46,81.32,81.39,98745.0,79.5581,79.6265,79.4897,79.5581,98745.0
2021-01-25 14:35:00,81.38,81.4,81.26,81.33,59082.0,79.5483,79.5679,79.431,79.4995,59082.0
2021-01-25 14:40:00,81.32,81.43,81.26,81.42,82024.0,79.4897,79.5972,79.431,79.5874,82024.0
2021-01-25 14:45:00,81.42,81.48,81.31,81.45,105457.0,79.5874,79.6461,79.4799,79.6168,105457.0
2021-01-25 14:50:00,81.46,81.47,81.25,81.26,51440.0,79.6265,79.6363,79.4213,79.431,51440.0
2021-01-25 14:55:00,81.24,81.33,81.21,81.22,48105.0,79.4115,79.4995,79.3822,79.3919,48105.0
2021-01-25 15:00:00,81.22,81.31,81.2,81.23,97247.0,79.3919,79.4799,79.3724,79.4017,97247.0
2021-01-25 15:05:00,81.24,81.33,81.18,81.25,78367.0,79.4115,79.4995,79.3528,79.4213,78367.0
2021-01-25 15:10:00,81.24,81.24,80.91,80.91,67622.0,79.4115,79.4115,79.0889,79.0889,67622.0
2021-01-25 15:15:00,80.91,81.11,80.81,81.09,82334.0,79.0889,79.2844,78.9912,79.2649,82334.0
2021-01-25 15:20:00,81.08,81.12,80.88,80.93,106350.0,79.2551,79.2942,79.0596,79.1085,106350.0
2021-01-25 15:25:00,80.91,80.97,80.86,80.9,69266.0,79.0889,79.1476,79.04,79.0791,69266.0
2021-01-25 15:30:00,80.89,81.07,80.84,81.02,111749.0,79.0694,79.2453,79.0205,79.1964,111749.0
2021-01-25 15:35:00,81.02,81.02,80.87,80.98,82335.0,79.1964,79.1964,79.0498,79.1573,82335.0
2021-01-25 15:40:00,81.0,81.13,80.95,81.13,117549.0,79.1769,79.304,79.128,79.304,117549.0
2021-01-25 15:45:00,81.13,81.17,81.02,81.02,151095.0,79.304,79.3431,79.1964,79.1964,151095.0
2021-01-25 15:50:00,81.01,81.21,81.0,81.05,373599.0,79.1867,79.3822,79.1769,79.2258,373599.0
2021-01-25 15:55:00,81.04,81.34,81.04,81.26,455262.0,79.216,79.5092,79.216,79.431,455262.0
2021-01-26 09:30:00,81.88,81.98,81.02,81.22,560401.0,80.0371,80.1348,79.1964,79.3919,560401.0
2021-01-26 09:35:00,81.23,81.24,80.55,80.67,303079.0,79.4017,79.4115,78.737,78.8543,303079.0
2021-01-26 09:40:00,80.72,80.96,80.58,80.77,139593.0,78.9032,79.1378,78.7664,78.9521,139593.0
2021-01-26 09:45:00,80.77,80.94,80.5,80.5,137355.0,78.9521,79.1182,78.6882,78.6882,137355.0
2021-01-26 09:50:00,80.5,80.64,80.28,80.55,235001.0,78.6882,78.825,78.4731,78.737,235001.0
2021-01-26 09:55:00,80.54,80.87,80.48,80.79,166817.0,78.7273,79.0498,78.6686,78.9716,166817.0
2021-01-26 10:00:00,80.81,80.91,80.66,80.77,157722.0,78.9912,79.0889,78.8446,78.9521,157722.0
2021-01-26 10:05:00,80.75,81.32,80.72,81.31,283057.0,78.9325,79.4897,78.9032,79.4799,283057.0
2021-01-26 10:10:00,81.31,81.33,80.99,81.13,145158.0,79.4799,79.4995,79.1671,79.304,145158.0
2021-01-26 10:15:00,81.1,81.27,80.96,81.0,81411.0,79.2746,79.4408,79.1378,79.1769,81411.0
2021-01-26 10:20:00,80.99,81.21,80.91,81.15,65813.0,79.1671,79.3822,79.0889,79.3235,65813.0
2021-01-26 10:25:00,81.15,81.56,81.09,81.44,116666.0,79.3235,79.7243,79.2649,79.607,116666.0
2021-01-26 10:30:00,81.46,81.7,81.4,81.64,90883.0,79.6265,79.8611,79.5679,79.8025,90883.0
2021-01-26 10:35:00,81.65,81.76,81.56,81.62,70673.0,79.8123,79.9198,79.7243,79.7829,70673.0
2021-01-26 10:40:00,81.61,81.64,81.47,81.55,62992.0,79.7732,79.8025,79.6363,79.7145,62992.0
2021-01-26 10:45:00,81.55,81.72,81.53,81.61,63826.0,79.7145,79.8807,79.695,79.7732,63826.0
2021-01-26 10:50:00,81.61,81.62,81.27,81.29,57981.0,79.7732,79.7829,79.4408,79.4604,57981.0
2021-01-26 10:55:00,81.28,81.39,81.24,81.29,54137.0,79.4506,79.5581,79.4115,79.4604,54137.0
2021-01-26 11:00:00,81.29,81.37,81.09,81.16,103204.0,79.4604,79.5386,79.2649,79.3333,103204.0
2021-01-26 11:05:00,81.16,81.29,80.93,80.96,81897.0,79.3333,79.4604,79.1085,79.1378,81897.0
2021-01-26 11:10:00,80.96,81.14,80.96,81.06,75396.0,79.1378,79.3137,79.1378,79.2355,75396.0
2021-01-26 11:15:00,81.06,81.2,80.98,81.01,50128.0,79.2355,79.3724,79.1573,79.1867,50128.0
2021-01-26 11:20:00,81.01,81.07,80.9,81.06,74132.0,79.1867,79.2453,79.0791,79.2355,74132.0
2021-01-26 11:25:00,81.09,81.14,80.95,80.99,69436.0,79.2649,79.3137,79.128,79.1671,69436.0
2021-01-26 11:30:00,81.0,81.11,80.89,81.02,51701.0,79.1769,79.2844,79.0694,79.1964,51701.0
2021-01-26 11:35:00,81.01,81.05,80.9,80.99,48582.0,79.1867,79.2258,79.0791,79.1671,48582.0
2021-01-26 11:40:00,80.95,80.96,80.76,80.76,48279.0,79.128,79.1378,78.9423,78.9423,48279.0
2021-01-26 11:45:00,80.78,80.8,80.55,80.57,130704.0,78.9618,78.9814,78.737,78.7566,130704.0
2021-01-26 11:50:00,80.55,80.63,80.39,80.47,93698.0,78.737,78.8152,78.5806,78.6588,93698.0
2021-01-26 11:55:00,80.47,80.55,80.44,80.49,45900.0,78.6588,78.737,78.6295,78.6784,45900.0
2021-01-26 12:00:00,80.5,80.62,80.46,80.52,48596.0,78.6882,78.8055,78.6491,78.7077,48596.0
2021-01-26 12:05:00,80.51,80.62,80.48,80.56,64507.0,78.6979,78.8055,78.6686,78.7468,64507.0
2021-01-26 12:10:00,80.56,80.74,80.53,80.71,122916.0,78.7468,78.9227,78.7175,78.8934,122916.0
2021-01-26 12:15:00,80.69,80.72,80.57,80.61,51680.0,78.8739,78.9032,78.7566,78.7957,51680.0
2021-01-26 12:20:00,80.6,80.6,80.45,80.46,55877.0,78.7859,78.7859,78.6393,78.6491,55877.0
2021-01-26 12:25:00,80.45,80.63,80.45,80.59,105051.0,78.6393,78.8152,78.6393,78.7761,105051.0
2021-01-26 12:30:00,80.58,80.78,80.57,80.77,86510.0,78.7664,78.9618,78.7566,78.9521,86510.0
2021-01-26 12:35:00,80.76,80.77,80.56,80.63,70753.0,78.9423,78.9521,78.7468,78.8152,70753.0
2021-01-26 12:40:00,80.62,80.64,80.52,80.52,65923.0,78.8055,78.825,78.7077,78.7077,65923.0
2021-01-26 12:45:00,80.52,80.64,80.52,80.63,47678.0,78.7077,78.825,78.7077,78.8152,47678.0
2021-01-26 12:50:00,80.62,80.64,80.55,80.58,62957.0,78.8055,78.825,78.737,78.7664,62957.0
2021-01-26 12:55:00,80.59,80.64,80.53,80.56,54810.0,78.7761,78.825,78.7175,78.7468,54810.0
2021-01-26 13:00:00,80.56,80.6,80.53,80.59,59007.0,78.7468,78.7859,78.7175,78.7761,59007.0
2021-01-26 13:05:00,80.58,80.6,80.53,80.6,41556.0,78.7664,78.7859,78.7175,78.7859,41556.0
2021-01-26 13:10:00,80.6,80.76,80.59,80.73,68810.0,78.7859,78.9423,78.7761,78.913,68810.0
2021-01-26 13:15:00,80.75,80.85,80.68,80.73,97129.0,78.9325,79.0303,78.8641,78.913,97129.0
2021-01-26 13:20:00,80.73,80.76,80.67,80.75,32864.0,78.913,78.9423,78.8543,78.9325,32864.0
2021-01-26 13:25:00,80.75,80.76,80.65,80.69,54421.0,78.9325,78.9423,78.8348,78.8739,54421.0
2021-01-26 13:30:00,80.68,80.72,80.62,80.66,32589.0,78.8641,78.9032,78.8055,78.8446,32589.0
2021-01-26 13:35:00,80.66,80.66,80.58,80.62,43327.0,78.8446,78.8446,78.7664,78.8055,43327.0
2021-01-26 13:40:00,80.6,80.69,80.57,80.67,43350.0,78.7859,78.8739,78.7566,78.8543,43350.0
2021-01-26 13:45:00,80.68,80.68,80.5,80.51,29553.0,78.8641,78.8641,78.6882,78.6979,29553.0
2021-01-26 13:50:00,80.51,80.52,80.43,80.44,86810.0,78.6979,78.7077,78.6197,78.6295,86810.0
2021-01-26 13:55:00,80.43,80.47,80.39,80.46,80704.0,78.6197,78.6588,78.5806,78.6491,80704.0
2021-01-26 14:00:00,80.44,80.55,80.41,80.51,100860.0,78.6295,78.737,78.6002,78.6979,100860.0
2021-01-26 14:05:00,80.52,80.53,80.42,80.44,58354.0,78.7077,78.7175,78.61,78.6295,58354.0
2021-01-26 14:10:00,80.43,80.51,80.41,80.51,40288.0,78.6197,78.6979,78.6002,78.6979,40288.0
2021-01-26 14:15:00,80.51,80.52,80.41,80.43,48549.0,78.6979,78.7077,78.6002,78.6197,48549.0
2021-01-26 14:20:00,80.43,80.49,80.41,80.44,30846.0,78.6197,78.6784,78.6002,78.6295,30846.0
2021-01-26 14:25:00,80.45,80.45,80.29,80.39,78150.0,78.6393,78.6393,78.4829,78.5806,78150.0
2021-01-26 14:30:00,80.37,80.49,80.34,80.45,51309.0,78.5611,78.6784,78.5318,78.6393,51309.0
2021-01-26 14:35:00,80.46,80.47,80.34,80.35,48345.0,78.6491,78.6588,78.5318,78.5415,48345.0
2021-01-26 14:40:00,80.36,80.37,80.27,80.28,66599.0,78.5513,78.5611,78.4633,78.4731,66599.0
2021-01-26 14:45:00,80.3,80.3,80.15,80.18,109039.0,78.4927,78.4927,78.346,78.3754,109039.0
2021-01-26 14:50:00,80.17,80.18,79.95,79.98,197420.0,78.3656,78.3754,78.1505,78.1799,197420.0
2021-01-26 14:55:00,79.98,79.99,79.81,79.85,258440.0,78.1799,78.1896,78.0137,78.0528,258440.0
2021-01-26 15:00:00,79.84,79.84,79.68,79.71,217506.0,78.043,78.043,77.8866,77.9159,217506.0
2021-01-26 15:05:00,79.72,79.75,79.6,79.72,160338.0,77.9257,77.955,77.8084,77.9257,160338.0
2021-01-26 15:10:00,79.72,79.79,79.69,79.74,101605.0,77.9257,77.9941,77.8964,77.9453,101605.0
2021-01-26 15:15:00,79.74,79.82,79.65,79.7,125156.0,77.9453,78.0235,77.8573,77.9062,125156.0
2021-01-26 15:20:00,79.71,79.8,79.6,79.66,147294.0,77.9159,78.0039,77.8084,77.8671,147294.0
2021-01-26 15:25:00,79.66,79.69,79.41,79.42,189813.0,77.8671,77.8964,77.6227,77.6325,189813.0
2021-01-26 15:30:00,79.42,79.43,79.11,79.12,321252.0,77.6325,77.6422,77.3294,77.3392,321252.0
2021-01-26 15:35:00,79.12,79.17,79.01,79.09,323539.0,77.3392,77.3881,77.2317,77.3099,323539.0
2021-01-26 15:40:00,79.09,79.32,79.04,79.3,228727.0,77.3099,77.5347,77.261,77.5152,228727.0
2021-01-26 15:45:00,79.3,79.41,79.26,79.28,214413.0,77.5152,77.6227,77.4761,77.4956,214413.0
2021-01-26 15:50:00,79.29,79.39,79.23,79.33,300504.0,77.5054,77.6031,77.4467,77.5445,300504.0
2021-01-26 15:55:00,79.33,79.51,79.32,79.5,672865.0,77.5445,77.7204,77.5347,77.7107,672865.0
2021-01-27 09:30:00,77.33,77.33,75.33,76.28,1422195.0,75.5895,75.5895,73.6345,74.5631,1422195.0
2021-01-27 09:35:00,76.32,76.35,75.62,76.08,625519.0,74.6022,74.6316,73.918,74.3676,625519.0
2021-01-27 09:40:00,76.05,76.35,75.67,75.67,433427.0,74.3383,74.6316,73.9669,73.9669,433427.0
2021-01-27 09:45:00,75.67,76.17,75.33,75.63,458317.0,73.9669,74.4556,73.6345,73.9278,458317.0
2021-01-27 09:50:00,75.63,75.87,75.35,75.59,382904.0,73.9278,74.1624,73.6541,73.8887,382904.0
2021-01-27 09:55:00,75.57,76.2,75.32,76.1,552792.0,73.8691,74.4849,73.6247,74.3872,552792.0
2021-01-27 10:00:00,76.11,76.97,76.06,76.84,484072.0,74.397,75.2376,74.3481,75.1105,484072.0
2021-01-27 10:05:00,76.81,76.98,76.44,76.86,285641.0,75.0812,75.2474,74.7195,75.1301,285641.0
2021-01-27 10:10:00,76.85,76.93,76.53,76.56,242961.0,75.1203,75.1985,74.8075,74.8368,242961.0
2021-01-27 10:15:00,76.56,76.9,76.43,76.87,246999.0,74.8368,75.1692,74.7098,75.1399,246999.0
2021-01-27 10:20:00,76.86,77.02,76.73,76.88,239301.0,75.1301,75.2865,75.003,75.1496,239301.0
2021-01-27 10:25:00,76.86,77.26,76.77,77.21,159641.0,75.1301,75.5211,75.0421,75.4722,159641.0
2021-01-27 10:30:00,77.21,77.59,76.63,76.78,264196.0,75.4722,75.8436,74.9053,75.0519,264196.0
2021-01-27 10:35:00,76.77,76.82,76.52,76.61,111208.0,75.0421,75.091,74.7977,74.8857,111208.0
2021-01-27 10:40:00,76.63,76.8,76.51,76.67,103565.0,74.9053,75.0714,74.788,74.9444,103565.0
2021-01-27 10:45:00,76.69,76.93,76.64,76.89,98647.0,74.9639,75.1985,74.915,75.1594,98647.0
2021-01-27 10:50:00,76.89,76.97,76.65,76.73,155546.0,75.1594,75.2376,74.9248,75.003,155546.0
2021-01-27 10:55:00,76.7,77.03,76.61,77.03,154202.0,74.9737,75.2963,74.8857,75.2963,154202.0
2021-01-27 11:00:00,77.04,77.09,76.8,76.91,115587.0,75.306,75.3549,75.0714,75.179,115587.0
2021-01-27 11:05:00,76.9,76.96,76.75,76.91,135198.0,75.1692,75.2278,75.0226,75.179,135198.0
2021-01-27 11:10:00,76.91,77.07,76.76,76.81,167847.0,75.179,75.3354,75.0323,75.0812,167847.0
2021-01-27 11:15:00,76.81,76.85,76.64,76.69,105591.0,75.0812,75.1203,74.915,74.9639,105591.0
2021-01-27 11:20:00,76.69,76.75,76.54,76.63,118403.0,74.9639,75.0226,74.8173,74.9053,118403.0
2021-01-27 11:25:00,76.62,76.75,76.59,76.72,99022.0,74.8955,75.0226,74.8662,74.9932,99022.0
2021-01-27 11:30:00,76.73,76.79,76.41,76.42,149587.0,75.003,75.0617,74.6902,74.7,149587.0
2021-01-27 11:35:00,76.43,76.64,76.39,76.41,178548.0,74.7098,74.915,74.6707,74.6902,178548.0
2021-01-27 11:40:00,76.43,76.57,76.35,76.36,160217.0,74.7098,74.8466,74.6316,74.6413,160217.0
2021-01-27 11:45:00,76.36,76.6,76.26,76.28,162817.0,74.6413,74.8759,74.5436,74.5631,162817.0
2021-01-27 11:50:00,76.28,76.62,76.27,76.38,325063.0,74.5631,74.8955,74.5534,74.6609,325063.0
2021-01-27 11:55:00,76.37,76.44,76.12,76.15,162054.0,74.6511,74.7195,74.4067,74.4361,162054.0
2021-01-27 12:00:00,76.14,76.24,76.0,76.07,260138.0,74.4263,74.524,74.2894,74.3579,260138.0
2021-01-27 12:05:00,76.06,76.4,76.06,76.18,144100.0,74.3481,74.6804,74.3481,74.4654,144100.0
2021-01-27 12:10:00,76.19,76.57,76.17,76.53,157611.0,74.4752,74.8466,74.4556,74.8075,157611.0
2021-01-27 12:15:00,76.54,76.7,76.43,76.47,106499.0,74.8173,74.9737,74.7098,74.7489,106499.0
2021-01-27 12:20:00,76.47,76.73,76.46,76.68,129593.0,74.7489,75.003,74.7391,74.9541,129593.0
2021-01-27 12:25:00,76.69,76.73,76.39,76.4,149236.0,74.9639,75.003,74.6707,74.6804,149236.0
2021-01-27 12:30:00,76.39,76.41,76.21,76.25,121289.0,74.6707,74.6902,74.4947,74.5338,121289.0
2021-01-27 12:35:00,76.23,76.44,76.08,76.35,112808.0,74.5143,74.7195,74.3676,74.6316,112808.0
2021-01-27 12:40:00,76.33,76.75,76.32,76.74,91549.0,74.612,75.0226,74.6022,75.0128,91549.0
2021-01-27 12:45:00,76.73,77.02,76.66,77.01,100267.0,75.003,75.2865,74.9346,75.2767,100267.0
2021-01-27 12:50:00,77.01,77.05,76.92,77.0,139203.0,75.2767,75.3158,75.1887,75.2669,139203.0
2021-01-27 12:55:00,77.0,77.29,76.99,77.25,110304.0,75.2669,75.5504,75.2572,75.5113,110304.0
2021-01-27 13:00:00,77.25,77.27,77.05,77.05,176462.0,75.5113,75.5309,75.3158,75.3158,176462.0
2021-01-27 13:05:00,77.07,77.07,76.84,77.02,82189.0,75.3354,75.3354,75.1105,75.2865,82189.0
2021-01-27 13:10:00,77.03,77.03,76.75,76.86,62224.0,75.2963,75.2963,75.0226,75.1301,62224.0
2021-01-27 13:15:00,76.85,76.97,76.72,76.76,60515.0,75.1203,75.2376,74.9932,75.0323,60515.0
2021-01-27 13:20:00,76.77,76.83,76.73,76.82,60810.0,75.0421,75.1008,75.003,75.091,60810.0
2021-01-27 13:25:00,76.82,77.12,76.82,77.05,70235.0,75.091,75.3842,75.091,75.3158,70235.0
2021-01-27 13:30:00,77.05,77.17,76.83,76.86,72688.0,75.3158,75.4331,75.1008,75.1301,72688.0
2021-01-27 13:35:00,76.84,76.95,76.82,76.91,51791.0,75.1105,75.2181,75.091,75.179,51791.0
2021-01-27 13:40:00,76.91,76.92,76.64,76.66,71986.0,75.179,75.1887,74.915,74.9346,71986.0
2021-01-27 13:45:00,76.64,76.74,76.62,76.66,87850.0,74.915,75.0128,74.8955,74.9346,87850.0
2021-01-27 13:50:00,76.64,76.68,76.55,76.63,60895.0,74.915,74.9541,74.8271,74.9053,60895.0
2021-01-27 13:55:00,76.64,76.67,76.42,76.53,107996.0,74.915,74.9444,74.7,74.8075,107996.0
2021-01-27 14:00:00,76.57,76.81,76.55,76.77,90800.0,74.8466,75.0812,74.8271,75.0421,90800.0
2021-01-27 14:05:00,76.78,76.78,76.58,76.67,85689.0,75.0519,75.0519,74.8564,74.9444,85689.0
2021-01-27 14:10:00,76.68,76.71,76.6,76.66,116817.0,74.9541,74.9835,74.8759,74.9346,116817.0
2021-01-27 14:15:00,76.63,76.64,76.23,76.31,139651.0,74.9053,74.915,74.5143,74.5925,139651.0
2021-01-27 14:20:00,76.31,76.38,76.13,76.17,88331.0,74.5925,74.6609,74.4165,74.4556,88331.0
2021-01-27 14:25:00,76.17,76.23,75.96,75.98,153508.0,74.4556,74.5143,74.2503,74.2699,153508.0
2021-01-27 14:30:00,75.98,76.06,75.59,75.66,275388.0,74.2699,74.3481,73.8887,73.9571,275388.0
2021-01-27 14:35:00,75.66,75.74,75.43,75.48,252336.0,73.9571,74.0353,73.7323,73.7811,252336.0
2021-01-27 14:40:00,75.48,75.8,75.45,75.61,188021.0,73.7811,74.0939,73.7518,73.9082,188021.0
2021-01-27 14:45:00,75.62,75.7,75.34,75.41,189314.0,73.918,73.9962,73.6443,73.7127,189314.0
2021-01-27 14:50:00,75.42,75.49,75.05,75.16,346439.0,73.7225,73.7909,73.3608,73.4683,346439.0
2021-01-27 14:55:00,75.15,75.26,75.03,75.05,208548.0,73.4586,73.5661,73.3413,73.3608,208548.0
2021-01-27 15:00:00,75.06,75.24,74.84,75.11,399665.0,73.3706,73.5465,73.1555,73.4195,399665.0
2021-01-27 15:05:00,75.1,75.21,74.82,74.92,175035.0,73.4097,73.5172,73.136,73.2337,175035.0
2021-01-27 15:10:00,74.94,75.12,74.75,75.07,229354.0,73.2533,73.4292,73.0676,73.3804,229354.0
2021-01-27 15:15:00,75.09,75.09,74.55,74.57,263310.0,73.3999,73.3999,72.8721,72.8916,263310.0
2021-01-27 15:20:00,74.56,74.77,74.33,74.38,288589.0,72.8818,73.0871,72.657,72.7059,288589.0
2021-01-27 15:25:00,74.35,74.6,74.33,74.52,263268.0,72.6766,72.9209,72.657,72.8427,263268.0
2021-01-27 15:30:00,74.55,74.71,74.44,74.46,265534.0,72.8721,73.0285,72.7645,72.7841,265534.0
2021-01-27 15:35:00,74.47,74.73,74.45,74.65,260683.0,72.7939,73.048,72.7743,72.9698,260683.0
2021-01-27 15:40:00,74.65,74.69,74.35,74.39,374574.0,72.9698,73.0089,72.6766,72.7157,374574.0
2021-01-27 15:45:00,74.38,74.69,74.34,74.64,334897.0,72.7059,73.0089,72.6668,72.96,334897.0
2021-01-27 15:50:00,74.63,74.93,74.61,74.89,464031.0,72.9503,73.2435,72.9307,73.2044,464031.0
2021-01-27 15:55:00,74.91,75.14,74.86,75.14,815738.0,73.224,73.4488,73.1751,73.4488,815738.0
2021-01-28 09:30:00,77.05,77.91,76.72,76.88,720351.0,75.3158,76.1564,74.9932,75.1496,720351.0
2021-01-28 09:35:00,76.91,77.5,76.88,77.14,402662.0,75.179,75.7557,75.1496,75.4038,402662.0
2021-01-28 09:40:00,77.09,77.5,77.03,77.35,272407.0,75.3549,75.7557,75.2963,75.609,272407.0
2021-01-28 09:45:00,77.35,77.5,76.99,77.04,163864.0,75.609,75.7557,75.2572,75.306,163864.0
2021-01-28 09:50:00,77.01,77.28,76.93,77.28,160504.0,75.2767,75.5406,75.1985,75.5406,160504.0
2021-01-28 09:55:00,77.28,77.48,77.01,77.3,417644.0,75.5406,75.7361,75.2767,75.5602,417644.0
2021-01-28 10:00:00,77.31,77.68,77.15,77.58,322725.0,75.57,75.9316,75.4136,75.8339,322725.0
2021-01-28 10:05:00,77.57,77.84,77.44,77.55,262461.0,75.8241,76.088,75.697,75.8045,262461.0
2021-01-28 10:10:00,77.55,77.93,77.55,77.91,172912.0,75.8045,76.176,75.8045,76.1564,172912.0
2021-01-28 10:15:00,77.91,78.0,77.66,77.67,411785.0,76.1564,76.2444,75.9121,75.9218,411785.0
2021-01-28 10:20:00,77.68,78.15,77.62,77.94,315892.0,75.9316,76.391,75.873,76.1858,315892.0
2021-01-28 10:25:00,77.94,78.15,77.87,78.08,109606.0,76.1858,76.391,76.1173,76.3226,109606.0
2021-01-28 10:30:00,78.09,78.2,77.96,78.02,172255.0,76.3324,76.4399,76.2053,76.264,172255.0
2021-01-28 10:35:00,78.02,78.2,78.02,78.18,121701.0,76.264,76.4399,76.264,76.4204,121701.0
2021-01-28 10:40:00,78.17,78.21,77.79,78.04,284532.0,76.4106,76.4497,76.0391,76.2835,284532.0
2021-01-28 10:45:00,78.05,78.5,78.04,78.39,201333.0,76.2933,76.7332,76.2835,76.6256,201333.0
2021-01-28 10:50:00,78.36,78.62,78.25,78.46,243773.0,76.5963,76.8505,76.4888,76.6941,243773.0
2021-01-28 10:55:00,78.49,78.78,78.39,78.52,237090.0,76.7234,77.0069,76.6256,76.7527,237090.0
2021-01-28 11:00:00,78.52,78.81,78.46,78.75,154732.0,76.7527,77.0362,76.6941,76.9775,154732.0
2021-01-28 11:05:00,78.76,78.88,78.66,78.81,177205.0,76.9873,77.1046,76.8896,77.0362,177205.0
2021-01-28 11:10:00,78.81,78.82,78.49,78.66,202077.0,77.0362,77.046,76.7234,76.8896,202077.0
2021-01-28 11:15:00,78.65,78.77,78.42,78.54,167829.0,76.8798,76.9971,76.655,76.7723,167829.0
2021-01-28 11:20:00,78.53,78.6,78.39,78.42,236801.0,76.7625,76.8309,76.6256,76.655,236801.0
2021-01-28 11:25:00,78.41,78.48,78.03,78.03,205812.0,76.6452,76.7136,76.2737,76.2737,205812.0
2021-01-28 11:30:00,78.07,78.34,77.97,78.19,238236.0,76.3128,76.5768,76.2151,76.4301,238236.0
2021-01-28 11:35:00,78.19,78.33,78.09,78.3,83939.0,76.4301,76.567,76.3324,76.5377,83939.0
2021-01-28 11:40:00,78.32,78.41,78.23,78.35,93435.0,76.5572,76.6452,76.4692,76.5865,93435.0
2021-01-28 11:45:00,78.37,78.42,78.12,78.3,103259.0,76.6061,76.655,76.3617,76.5377,103259.0
2021-01-28 11:50:00,78.3,78.63,78.3,78.59,129601.0,76.5377,76.8602,76.5377,76.8211,129601.0
2021-01-28 11:55:00,78.59,78.92,78.58,78.75,153078.0,76.8211,77.1437,76.8114,76.9775,153078.0
2021-01-28 12:00:00,78.78,78.88,78.57,78.63,182864.0,77.0069,77.1046,76.8016,76.8602,182864.0
2021-01-28 12:05:00,78.62,78.89,78.62,78.78,115096.0,76.8505,77.1144,76.8505,77.0069,115096.0
2021-01-28 12:10:00,78.8,79.03,78.68,78.86,199697.0,77.0264,77.2512,76.9091,77.0851,199697.0
2021-01-28 12:15:00,78.85,79.05,78.72,79.04,129399.0,77.0753,77.2708,76.9482,77.261,129399.0
2021-01-28 12:20:00,79.03,79.1,78.98,79.03,143849.0,77.2512,77.3197,77.2024,77.2512,143849.0
2021-01-28 12:25:00,79.03,79.14,79.01,79.12,101088.0,77.2512,77.3588,77.2317,77.3392,101088.0
2021-01-28 12:30:00,79.12,79.2,79.03,79.1,152256.0,77.3392,77.4174,77.2512,77.3197,152256.0
2021-01-28 12:35:00,79.12,79.35,79.03,79.32,128231.0,77.3392,77.564,77.2512,77.5347,128231.0
2021-01-28 12:40:00,79.32,79.45,79.25,79.37,363654.0,77.5347,77.6618,77.4663,77.5836,363654.0
2021-01-28 12:45:00,79.37,79.78,79.35,79.77,215589.0,77.5836,77.9844,77.564,77.9746,215589.0
2021-01-28 12:50:00,79.75,79.94,79.67,79.89,257493.0,77.955,78.1408,77.8768,78.0919,257493.0
2021-01-28 12:55:00,79.89,79.89,79.38,79.47,180631.0,78.0919,78.0919,77.5934,77.6813,180631.0
2021-01-28 13:00:00,79.47,79.67,79.46,79.59,56830.0,77.6813,77.8768,77.6716,77.7986,56830.0
2021-01-28 13:05:00,79.6,79.61,79.26,79.32,97464.0,77.8084,77.8182,77.4761,77.5347,97464.0
2021-01-28 13:10:00,79.34,79.5,79.28,79.48,89655.0,77.5543,77.7107,77.4956,77.6911,89655.0
2021-01-28 13:15:00,79.48,79.82,79.46,79.8,97185.0,77.6911,78.0235,77.6716,78.0039,97185.0
2021-01-28 13:20:00,79.8,79.91,79.73,79.89,86571.0,78.0039,78.1114,77.9355,78.0919,86571.0
2021-01-28 13:25:00,79.9,79.98,79.8,79.8,104881.0,78.1017,78.1799,78.0039,78.0039,104881.0
2021-01-28 13:30:00,79.82,80.05,79.77,79.96,146710.0,78.0235,78.2483,77.9746,78.1603,146710.0
2021-01-28 13:35:00,79.98,80.1,79.87,80.06,120696.0,78.1799,78.2972,78.0723,78.2581,120696.0
2021-01-28 13:40:00,80.08,80.18,79.95,80.0,110256.0,78.2776,78.3754,78.1505,78.1994,110256.0
2021-01-28 13:45:00,80.0,80.0,79.77,79.92,67025.0,78.1994,78.1994,77.9746,78.1212,67025.0
2021-01-28 13:50:00,79.91,79.97,79.86,79.87,49204.0,78.1114,78.1701,78.0626,78.0723,49204.0
2021-01-28 13:55:00,79.87,79.93,79.75,79.83,84816.0,78.0723,78.131,77.955,78.0332,84816.0
2021-01-28 14:00:00,79.84,79.9,79.66,79.7,74457.0,78.043,78.1017,77.8671,77.9062,74457.0
2021-01-28 14:05:00,79.7,79.75,79.52,79.63,103772.0,77.9062,77.955,77.7302,77.8377,103772.0
2021-01-28 14:10:00,79.65,79.66,79.33,79.35,126210.0,77.8573,77.8671,77.5445,77.564,126210.0
2021-01-28 14:15:00,79.35,79.41,79.24,79.32,94402.0,77.564,77.6227,77.4565,77.5347,94402.0
2021-01-28 14:20:00,79.33,79.62,79.32,79.53,103085.0,77.5445,77.828,77.5347,77.74,103085.0
2021-01-28 14:25:00,79.54,79.78,79.54,79.7,55545.0,77.7498,77.9844,77.7498,77.9062,55545.0
2021-01-28 14:30:00,79.72,79.75,79.59,79.62,73601.0,77.9257,77.955,77.7986,77.828,73601.0
2021-01-28 14:35:00,79.63,79.81,79.6,79.81,50087.0,77.8377,78.0137,77.8084,78.0137,50087.0
2021-01-28 14:40:00,79.81,79.89,79.71,79.74,70302.0,78.0137,78.0919,77.9159,77.9453,70302.0
2021-01-28 14:45:00,79.75,79.81,79.66,79.71,86464.0,77.955,78.0137,77.8671,77.9159,86464.0
2021-01-28 14:50:00,79.69,79.83,79.49,79.57,92147.0,77.8964,78.0332,77.7009,77.7791,92147.0
2021-01-28 14:55:00,79.56,79.67,79.39,79.59,55745.0,77.7693,77.8768,77.6031,77.7986,55745.0
2021-01-28 15:00:00,79.57,79.58,79.41,79.42,80706.0,77.7791,77.7889,77.6227,77.6325,80706.0
2021-01-28 15:05:00,79.42,79.47,79.27,79.3,69203.0,77.6325,77.6813,77.4858,77.5152,69203.0
2021-01-28 15:10:00,79.3,79.34,79.22,79.29,145593.0,77.5152,77.5543,77.437,77.5054,145593.0
2021-01-28 15:15:00,79.29,79.43,79.07,79.18,108431.0,77.5054,77.6422,77.2903,77.3979,108431.0
2021-01-28 15:20:00,79.18,79.2,79.04,79.07,106527.0,77.3979,77.4174,77.261,77.2903,106527.0
2021-01-28 15:25:00,79.08,79.13,78.94,78.98,109981.0,77.3001,77.349,77.1633,77.2024,109981.0
2021-01-28 15:30:00,78.97,79.18,78.81,78.91,173733.0,77.1926,77.3979,77.0362,77.1339,173733.0
2021-01-28 15:35:00,78.91,78.99,78.82,78.96,112701.0,77.1339,77.2121,77.046,77.1828,112701.0
2021-01-28 15:40:00,78.94,79.0,78.86,78.92,150673.0,77.1633,77.2219,77.0851,77.1437,150673.0
2021-01-28 15:45:00,78.92,78.94,78.75,78.78,151261.0,77.1437,77.1633,76.9775,77.0069,151261.0
2021-01-28 15:50:00,78.8,78.8,78.54,78.61,307064.0,77.0264,77.0264,76.7723,76.8407,307064.0
2021-01-28 15:55:00,78.58,78.6,78.27,78.38,500754.0,76.8114,76.8309,76.5083,76.6159,500754.0
2021-01-29 09:30:00,78.36,78.88,77.66,77.98,641566.0,76.5963,77.1046,75.9121,76.2249,641566.0
2021-01-29 09:35:00,77.98,77.98,77.3,77.6,410918.0,76.2249,76.2249,75.5602,75.8534,410918.0
2021-01-29 09:40:00,77.6,77.6,76.95,77.55,289801.0,75.8534,75.8534,75.2181,75.8045,289801.0
2021-01-29 09:45:00,77.54,78.08,77.38,77.91,340089.0,75.7948,76.3226,75.6384,76.1564,340089.0
2021-01-29 09:50:00,77.92,78.02,77.7,77.83,329828.0,76.1662,76.264,75.9512,76.0782,329828.0
2021-01-29 09:55:00,77.87,78.33,77.86,78.2,190160.0,76.1173,76.567,76.1076,76.4399,190160.0
2021-01-29 10:00:00,78.2,78.29,77.97,78.17,189586.0,76.4399,76.5279,76.2151,76.4106,189586.0
2021-01-29 10:05:00,78.16,78.18,77.74,78.18,186230.0,76.4008,76.4204,75.9903,76.4204,186230.0
2021-01-29 10:10:00,78.16,78.67,78.14,78.65,232486.0,76.4008,76.8993,76.3813,76.8798,232486.0
2021-01-29 10:15:00,78.67,79.11,78.6,79.03,194428.0,76.8993,77.3294,76.8309,77.2512,194428.0
2021-01-29 10:20:00,79.02,79.15,78.88,79.1,117640.0,77.2415,77.3685,77.1046,77.3197,117640.0
2021-01-29 10:25:00,79.1,79.29,78.95,79.23,172256.0,77.3197,77.5054,77.173,77.4467,172256.0
2021-01-29 10:30:00,79.25,79.37,78.95,78.98,176505.0,77.4663,77.5836,77.173,77.2024,176505.0
2021-01-29 10:35:00,78.96,78.99,78.47,78.55,173465.0,77.1828,77.2121,76.7038,76.782,173465.0
2021-01-29 10:40:00,78.54,78.89,78.5,78.58,127279.0,76.7723,77.1144,76.7332,76.8114,127279.0
2021-01-29 10:45:00,78.55,79.01,78.55,78.81,149924.0,76.782,77.2317,76.782,77.0362,149924.0
2021-01-29 10:50:00,78.83,78.99,78.73,78.76,119693.0,77.0557,77.2121,76.958,76.9873,119693.0
2021-01-29 10:55:00,78.77,78.81,78.63,78.77,93729.0,76.9971,77.0362,76.8602,76.9971,93729.0
2021-01-29 11:00:00,78.79,78.93,78.6,78.66,144948.0,77.0166,77.1535,76.8309,76.8896,144948.0
2021-01-29 11:05:00,78.67,78.74,78.51,78.56,79973.0,76.8993,76.9678,76.7429,76.7918,79973.0
2021-01-29 11:10:00,78.54,78.57,78.19,78.23,144289.0,76.7723,76.8016,76.4301,76.4692,144289.0
2021-01-29 11:15:00,78.22,78.33,78.17,78.21,70645.0,76.4595,76.567,76.4106,76.4497,70645.0
2021-01-29 11:20:00,78.21,78.32,78.04,78.09,100356.0,76.4497,76.5572,76.2835,76.3324,100356.0
2021-01-29 11:25:00,78.07,78.31,78.04,78.15,192886.0,76.3128,76.5474,76.2835,76.391,192886.0
2021-01-29 11:30:00,78.14,78.32,78.03,78.05,216495.0,76.3813,76.5572,76.2737,76.2933,216495.0
2021-01-29 11:35:00,78.05,78.42,78.04,78.42,134128.0,76.2933,76.655,76.2835,76.655,134128.0
2021-01-29 11:40:00,78.42,78.57,78.33,78.46,122876.0,76.655,76.8016,76.567,76.6941,122876.0
2021-01-29 11:45:00,78.46,78.52,78.23,78.33,108680.0,76.6941,76.7527,76.4692,76.567,108680.0
2021-01-29 11:50:00,78.31,78.34,78.18,78.31,75946.0,76.5474,76.5768,76.4204,76.5474,75946.0
2021-01-29 11:55:00,78.3,78.72,78.3,78.69,117526.0,76.5377,76.9482,76.5377,76.9189,117526.0
2021-01-29 12:00:00,78.67,78.74,78.58,78.63,107903.0,76.8993,76.9678,76.8114,76.8602,107903.0
2021-01-29 12:05:00,78.62,78.67,78.5,78.51,83532.0,76.8505,76.8993,76.7332,76.7429,83532.0
2021-01-29 12:10:00,78.51,78.69,78.27,78.27,70855.0,76.7429,76.9189,76.5083,76.5083,70855.0
2021-01-29 12:15:00,78.27,78.27,77.97,77.98,105512.0,76.5083,76.5083,76.2151,76.2249,105512.0
2021-01-29 12:20:00,77.99,78.06,77.86,77.95,167565.0,76.2346,76.3031,76.1076,76.1955,167565.0
2021-01-29 12:25:00,77.94,78.12,77.9,77.94,82600.0,76.1858,76.3617,76.1467,76.1858,82600.0
2021-01-29 12:30:00,77.92,78.07,77.77,77.8,116215.0,76.1662,76.3128,76.0196,76.0489,116215.0
2021-01-29 12:35:00,77.8,77.9,77.44,77.5,367496.0,76.0489,76.1467,75.697,75.7557,367496.0
2021-01-29 12:40:00,77.52,77.65,77.41,77.54,136510.0,75.7752,75.9023,75.6677,75.7948,136510.0
2021-01-29 12:45:00,77.55,77.6,77.17,77.22,170477.0,75.8045,75.8534,75.4331,75.482,170477.0
2021-01-29 12:50:00,77.22,77.85,77.21,77.76,196945.0,75.482,76.0978,75.4722,76.0098,196945.0
2021-01-29 12:55:00,77.76,77.78,77.3,77.3,87444.0,76.0098,76.0294,75.5602,75.5602,87444.0
2021-01-29 13:00:00,77.3,77.67,77.23,77.61,99083.0,75.5602,75.9218,75.4918,75.8632,99083.0
2021-01-29 13:05:00,77.6,77.83,77.49,77.73,236899.0,75.8534,76.0782,75.7459,75.9805,236899.0
2021-01-29 13:10:00,77.73,77.8,77.59,77.64,343487.0,75.9805,76.0489,75.8436,75.8925,343487.0
2021-01-29 13:15:00,77.62,77.63,77.37,77.38,175594.0,75.873,75.8827,75.6286,75.6384,175594.0
2021-01-29 13:20:00,77.38,77.78,77.35,77.7,102859.0,75.6384,76.0294,75.609,75.9512,102859.0
2021-01-29 13:25:00,77.68,78.01,77.68,77.96,125979.0,75.9316,76.2542,75.9316,76.2053,125979.0
2021-01-29 13:30:00,77.96,77.98,77.76,77.92,129950.0,76.2053,76.2249,76.0098,76.1662,129950.0
2021-01-29 13:35:00,77.93,78.04,77.89,77.92,94784.0,76.176,76.2835,76.1369,76.1662,94784.0
2021-01-29 13:40:00,77.91,77.99,77.78,77.91,79059.0,76.1564,76.2346,76.0294,76.1564,79059.0
2021-01-29 13:45:00,77.9,78.0,77.64,77.68,66640.0,76.1467,76.2444,75.8925,75.9316,66640.0
2021-01-29 13:50:00,77.68,77.78,77.6,77.66,84701.0,75.9316,76.0294,75.8534,75.9121,84701.0
2021-01-29 13:55:00,77.65,77.68,77.48,77.55,67991.0,75.9023,75.9316,75.7361,75.8045,67991.0
2021-01-29 14:00:00,77.55,77.91,77.54,77.85,129810.0,75.8045,76.1564,75.7948,76.0978,129810.0
2021-01-29 14:05:00,77.82,78.03,77.77,77.98,67733.0,76.0685,76.2737,76.0196,76.2249,67733.0
2021-01-29 14:10:00,77.97,77.98,77.74,77.84,50717.0,76.2151,76.2249,75.9903,76.088,50717.0
2021-01-29 14:15:00,77.83,77.87,77.72,77.76,50044.0,76.0782,76.1173,75.9707,76.0098,50044.0
2021-01-29 14:20:00,77.77,77.79,77.58,77.68,51689.0,76.0196,76.0391,75.8339,75.9316,51689.0
2021-01-29 14:25:00,77.68,77.68,77.53,77.54,62347.0,75.9316,75.9316,75.785,75.7948,62347.0
2021-01-29 14:30:00,77.54,77.56,77.44,77.49,173374.0,75.7948,75.8143,75.697,75.7459,173374.0
2021-01-29 14:35:00,77.5,77.58,77.44,77.52,91387.0,75.7557,75.8339,75.697,75.7752,91387.0
2021-01-29 14:40:00,77.51,77.71,77.32,77.55,111942.0,75.7654,75.9609,75.5797,75.8045,111942.0
2021-01-29 14:45:00,77.56,77.65,77.49,77.54,67656.0,75.8143,75.9023,75.7459,75.7948,67656.0
2021-01-29 14:50:00,77.52,77.71,77.52,77.6,105831.0,75.7752,75.9609,75.7752,75.8534,105831.0
2021-01-29 14:55:00,77.58,77.82,77.53,77.75,79900.0,75.8339,76.0685,75.785,76.0,79900.0
2021-01-29 15:00:00,77.76,78.23,77.74,78.2,130030.0,76.0098,76.4692,75.9903,76.4399,130030.0
2021-01-29 15:05:00,78.2,78.21,78.06,78.1,89127.0,76.4399,76.4497,76.3031,76.3422,89127.0
2021-01-29 15:10:00,78.11,78.35,78.1,78.22,80048.0,76.3519,76.5865,76.3422,76.4595,80048.0
2021-01-29 15:15:00,78.22,78.27,78.13,78.23,94076.0,76.4595,76.5083,76.3715,76.4692,94076.0
2021-01-29 15:20:00,78.23,78.47,78.23,78.38,121893.0,76.4692,76.7038,76.4692,76.6159,121893.0
2021-01-29 15:25:00,78.38,78.47,78.18,78.23,361030.0,76.6159,76.7038,76.4204,76.4692,361030.0
2021-01-29 15:30:00,78.24,78.63,78.23,78.56,197355.0,76.479,76.8602,76.4692,76.7918,197355.0
2021-01-29 15:35:00,78.56,78.59,78.33,78.46,201588.0,76.7918,76.8211,76.567,76.6941,201588.0
2021-01-29 15:40:00,78.45,78.6,78.44,78.59,271280.0,76.6843,76.8309,76.6745,76.8211,271280.0
2021-01-29 15:45:00,78.58,78.63,78.34,78.5,265705.0,76.8114,76.8602,76.5768,76.7332,265705.0
2021-01-29 15:50:00,78.49,79.03,78.42,78.97,606733.0,76.7234,77.2512,76.655,77.1926,606733.0
2021-01-29 15:55:00,78.97,79.04,78.18,78.27,847347.0,77.1926,77.261,76.4204,76.5083,847347.0
2021-02-01 09:30:00,79.56,80.4,79.55,79.8,928974.0,77.7693,78.5904,77.7595,78.0039,928974.0
2021-02-01 09:35:00,79.8,80.45,79.69,80.43,383113.0,78.0039,78.6393,77.8964,78.6197,383113.0
2021-02-01 09:40:00,80.45,81.09,80.42,80.68,502151.0,78.6393,79.2649,78.61,78.8641,502151.0
2021-02-01 09:45:00,80.65,80.67,79.95,80.06,276647.0,78.8348,78.8543,78.1505,78.2581,276647.0
2021-02-01 09:50:00,80.02,80.33,79.4,79.51,343502.0,78.219,78.522,77.6129,77.7204,343502.0
2021-02-01 09:55:00,79.5,79.86,79.5,79.79,243582.0,77.7107,78.0626,77.7107,77.9941,243582.0
2021-02-01 10:00:00,79.78,79.92,79.27,79.71,288627.0,77.9844,78.1212,77.4858,77.9159,288627.0
2021-02-01 10:05:00,79.73,79.75,79.1,79.11,159263.0,77.9355,77.955,77.3197,77.3294,159263.0
2021-02-01 10:10:00,79.11,79.52,79.11,79.34,127455.0,77.3294,77.7302,77.3294,77.5543,127455.0
2021-02-01 10:15:00,79.34,79.54,79.15,79.47,170379.0,77.5543,77.7498,77.3685,77.6813,170379.0
2021-02-01 10:20:00,79.48,79.56,79.11,79.33,182709.0,77.6911,77.7693,77.3294,77.5445,182709.0
2021-02-01 10:25:00,79.34,79.55,79.21,79.37,225099.0,77.5543,77.7595,77.4272,77.5836,225099.0
2021-02-01 10:30:00,79.39,79.63,79.28,79.41,134822.0,77.6031,77.8377,77.4956,77.6227,134822.0
2021-02-01 10:35:00,79.43,79.46,78.98,78.99,149082.0,77.6422,77.6716,77.2024,77.2121,149082.0
2021-02-01 10:40:00,79.02,79.23,78.77,79.13,190198.0,77.2415,77.4467,76.9971,77.349,190198.0
2021-02-01 10:45:00,79.13,79.18,78.98,78.98,78228.0,77.349,77.3979,77.2024,77.2024,78228.0
2021-02-01 10:50:00,78.98,78.98,78.59,78.72,191137.0,77.2024,77.2024,76.8211,76.9482,191137.0
2021-02-01 10:55:00,78.7,78.79,78.53,78.77,150990.0,76.9287,77.0166,76.7625,76.9971,150990.0
2021-02-01 11:00:00,78.78,78.88,78.48,78.61,88511.0,77.0069,77.1046,76.7136,76.8407,88511.0
2021-02-01 11:05:00,78.61,78.9,78.58,78.84,91382.0,76.8407,77.1242,76.8114,77.0655,91382.0
2021-02-01 11:10:00,78.84,78.95,78.72,78.8,102286.0,77.0655,77.173,76.9482,77.0264,102286.0
2021-02-01 11:15:00,78.81,79.06,78.78,79.04,71613.0,77.0362,77.2806,77.0069,77.261,71613.0
2021-02-01 11:20:00,79.04,79.08,78.93,79.01,70986.0,77.261,77.3001,77.1535,77.2317,70986.0
2021-02-01 11:25:00,79.02,79.29,78.97,79.21,117194.0,77.2415,77.5054,77.1926,77.4272,117194.0
2021-02-01 11:30:00,79.21,79.23,78.86,79.0,123991.0,77.4272,77.4467,77.0851,77.2219,123991.0
2021-02-01 11:35:00,78.98,79.12,78.92,79.09,112258.0,77.2024,77.3392,77.1437,77.3099,112258.0
2021-02-01 11:40:00,79.05,79.18,79.03,79.08,67049.0,77.2708,77.3979,77.2512,77.3001,67049.0
2021-02-01 11:45:00,79.07,79.2,79.03,79.03,48354.0,77.2903,77.4174,77.2512,77.2512,48354.0
2021-02-01 11:50:00,79.03,79.08,78.92,79.01,96643.0,77.2512,77.3001,77.1437,77.2317,96643.0
2021-02-01 11:55:00,79.01,79.03,78.87,78.9,42447.0,77.2317,77.2512,77.0948,77.1242,42447.0
2021-02-01 12:00:00,78.9,79.12,78.9,79.03,68018.0,77.1242,77.3392,77.1242,77.2512,68018.0
2021-02-01 12:05:00,79.04,79.17,79.03,79.09,97984.0,77.261,77.3881,77.2512,77.3099,97984.0
2021-02-01 12:10:00,79.1,79.32,79.09,79.32,98372.0,77.3197,77.5347,77.3099,77.5347,98372.0
2021-02-01 12:15:00,79.32,79.44,79.13,79.13,98203.0,77.5347,77.652,77.349,77.349,98203.0
2021-02-01 12:20:00,79.15,79.18,79.01,79.06,77646.0,77.3685,77.3979,77.2317,77.2806,77646.0
2021-02-01 12:25:00,79.06,79.1,78.94,79.04,110719.0,77.2806,77.3197,77.1633,77.261,110719.0
2021-02-01 12:30:00,79.04,79.04,78.93,78.98,61441.0,77.261,77.261,77.1535,77.2024,61441.0
2021-02-01 12:35:00,79.01,79.08,78.94,78.97,43164.0,77.2317,77.3001,77.1633,77.1926,43164.0
2021-02-01 12:40:00,78.98,79.04,78.91,78.92,81736.0,77.2024,77.261,77.1339,77.1437,81736.0
2021-02-01 12:45:00,78.93,78.98,78.88,78.96,49769.0,77.1535,77.2024,77.1046,77.1828,49769.0
2021-02-01 12:50:00,78.95,79.22,78.93,79.22,71779.0,77.173,77.437,77.1535,77.437,71779.0
2021-02-01 12:55:00,79.21,79.38,79.1,79.37,60637.0,77.4272,77.5934,77.3197,77.5836,60637.0
2021-02-01 13:00:00,79.38,79.7,79.36,79.64,166393.0,77.5934,77.9062,77.5738,77.8475,166393.0
2021-02-01 13:05:00,79.63,79.68,79.5,79.64,84410.0,77.8377,77.8866,77.7107,77.8475,84410.0
2021-02-01 13:10:00,79.63,79.66,79.51,79.51,48630.0,77.8377,77.8671,77.7204,77.7204,48630.0
2021-02-01 13:15:00,79.51,79.64,79.44,79.63,47694.0,77.7204,77.8475,77.652,77.8377,47694.0
2021-02-01 13:20:00,79.62,79.68,79.55,79.63,37276.0,77.828,77.8866,77.7595,77.8377,37276.0
2021-02-01 13:25:00,79.62,79.63,79.53,79.6,40186.0,77.828,77.8377,77.74,77.8084,40186.0
2021-02-01 13:30:00,79.6,79.92,79.6,79.84,158208.0,77.8084,78.1212,77.8084,78.043,158208.0
2021-02-01 13:35:00,79.85,79.85,79.67,79.67,70354.0,78.0528,78.0528,77.8768,77.8768,70354.0
2021-02-01 13:40:00,79.69,79.7,79.59,79.7,100115.0,77.8964,77.9062,77.7986,77.9062,100115.0
2021-02-01 13:45:00,79.71,79.82,79.56,79.72,130959.0,77.9159,78.0235,77.7693,77.9257,130959.0
2021-02-01 13:50:00,79.7,79.86,79.69,79.81,72908.0,77.9062,78.0626,77.8964,78.0137,72908.0
2021-02-01 13:55:00,79.8,79.82,79.72,79.81,75682.0,78.0039,78.0235,77.9257,78.0137,75682.0
2021-02-01 14:00:00,79.81,79.87,79.76,79.84,51218.0,78.0137,78.0723,77.9648,78.043,51218.0
2021-02-01 14:05:00,79.84,80.0,79.78,79.99,57766.0,78.043,78.1994,77.9844,78.1896,57766.0
2021-02-01 14:10:00,80.0,80.18,79.98,80.17,141581.0,78.1994,78.3754,78.1799,78.3656,141581.0
2021-02-01 14:15:00,80.17,80.36,80.08,80.35,151007.0,78.3656,78.5513,78.2776,78.5415,151007.0
2021-02-01 14:20:00,80.35,80.48,80.31,80.42,119484.0,78.5415,78.6686,78.5024,78.61,119484.0
2021-02-01 14:25:00,80.41,80.55,80.37,80.55,121272.0,78.6002,78.737,78.5611,78.737,121272.0
2021-02-01 14:30:00,80.55,80.6,80.37,80.52,96283.0,78.737,78.7859,78.5611,78.7077,96283.0
2021-02-01 14:35:00,80.51,80.74,80.51,80.56,137151.0,78.6979,78.9227,78.6979,78.7468,137151.0
2021-02-01 14:40:00,80.57,80.69,80.47,80.5,99044.0,78.7566,78.8739,78.6588,78.6882,99044.0
2021-02-01 14:45:00,80.51,80.62,80.51,80.55,70586.0,78.6979,78.8055,78.6979,78.737,70586.0
2021-02-01 14:50:00,80.55,80.69,80.55,80.6,118275.0,78.737,78.8739,78.737,78.7859,118275.0
2021-02-01 14:55:00,80.6,80.6,80.35,80.36,74503.0,78.7859,78.7859,78.5415,78.5513,74503.0
2021-02-01 15:00:00,80.37,80.46,80.28,80.33,73442.0,78.5611,78.6491,78.4731,78.522,73442.0
2021-02-01 15:05:00,80.34,80.4,80.3,80.39,66847.0,78.5318,78.5904,78.4927,78.5806,66847.0
2021-02-01 15:10:00,80.39,80.45,80.16,80.45,191887.0,78.5806,78.6393,78.3558,78.6393,191887.0
2021-02-01 15:15:00,80.45,80.53,80.38,80.53,106904.0,78.6393,78.7175,78.5709,78.7175,106904.0
2021-02-01 15:20:00,80.52,80.6,80.33,80.38,80124.0,78.7077,78.7859,78.522,78.5709,80124.0
2021-02-01 15:25:00,80.39,80.47,80.37,80.4,60002.0,78.5806,78.6588,78.5611,78.5904,60002.0
2021-02-01 15:30:00,80.4,80.46,80.29,80.45,101935.0,78.5904,78.6491,78.4829,78.6393,101935.0
2021-02-01 15:35:00,80.45,80.63,80.4,80.59,102519.0,78.6393,78.8152,78.5904,78.7761,102519.0
2021-02-01 15:40:00,80.59,80.66,80.51,80.6,143033.0,78.7761,78.8446,78.6979,78.7859,143033.0
2021-02-01 15:45:00,80.6,80.6,80.46,80.47,175277.0,78.7859,78.7859,78.6491,78.6588,175277.0
2021-02-01 15:50:00,80.46,80.59,80.32,80.59,334268.0,78.6491,78.7761,78.5122,78.7761,334268.0
2021-02-01 15:55:00,80.58,80.71,80.42,80.42,396179.0,78.7664,78.8934,78.61,78.61,396179.0
2021-02-02 09:30:00,81.32,81.67,80.93,81.25,435793.0,79.4897,79.8318,79.1085,79.4213,435793.0
2021-02-02 09:35:00,81.22,81.26,80.29,80.49,215232.0,79.3919,79.431,78.4829,78.6784,215232.0
2021-02-02 09:40:00,80.52,81.14,80.39,81.06,317403.0,78.7077,79.3137,78.5806,79.2355,317403.0
2021-02-02 09:45:00,81.04,81.22,80.53,80.72,340740.0,79.216,79.3919,78.7175,78.9032,340740.0
2021-02-02 09:50:00,80.72,81.01,80.7,80.98,216299.0,78.9032,79.1867,78.8836,79.1573,216299.0
2021-02-02 09:55:00,80.98,81.22,80.9,80.93,256496.0,79.1573,79.3919,79.0791,79.1085,256496.0
2021-02-02 10:00:00,80.91,80.96,80.46,80.55,172375.0,79.0889,79.1378,78.6491,78.737,172375.0
2021-02-02 10:05:00,80.57,80.57,80.05,80.15,172679.0,78.7566,78.7566,78.2483,78.346,172679.0
2021-02-02 10:10:00,80.15,80.23,79.92,80.03,179066.0,78.346,78.4242,78.1212,78.2287,179066.0
2021-02-02 10:15:00,80.02,80.53,79.95,80.45,329951.0,78.219,78.7175,78.1505,78.6393,329951.0
2021-02-02 10:20:00,80.46,80.57,80.24,80.29,126506.0,78.6491,78.7566,78.434,78.4829,126506.0
2021-02-02 10:25:00,80.3,80.51,80.29,80.32,77624.0,78.4927,78.6979,78.4829,78.5122,77624.0
2021-02-02 10:30:00,80.3,80.62,80.3,80.61,100817.0,78.4927,78.8055,78.4927,78.7957,100817.0
2021-02-02 10:35:00,80.62,80.63,80.39,80.6,106950.0,78.8055,78.8152,78.5806,78.7859,106950.0
2021-02-02 10:40:00,80.62,80.8,80.48,80.52,123706.0,78.8055,78.9814,78.6686,78.7077,123706.0
2021-02-02 10:45:00,80.5,80.71,80.35,80.64,118846.0,78.6882,78.8934,78.5415,78.825,118846.0
2021-02-02 10:50:00,80.64,80.74,80.5,80.6,105662.0,78.825,78.9227,78.6882,78.7859,105662.0
2021-02-02 10:55:00,80.64,80.7,80.6,80.64,63303.0,78.825,78.8836,78.7859,78.825,63303.0
2021-02-02 11:00:00,80.62,80.66,80.43,80.49,96495.0,78.8055,78.8446,78.6197,78.6784,96495.0
2021-02-02 11:05:00,80.49,80.69,80.47,80.67,84513.0,78.6784,78.8739,78.6588,78.8543,84513.0
2021-02-02 11:10:00,80.69,80.77,80.63,80.72,53079.0,78.8739,78.9521,78.8152,78.9032,53079.0
2021-02-02 11:15:00,80.72,80.77,80.6,80.77,49705.0,78.9032,78.9521,78.7859,78.9521,49705.0
2021-02-02 11:20:00,80.77,80.93,80.72,80.89,69238.0,78.9521,79.1085,78.9032,79.0694,69238.0
2021-02-02 11:25:00,80.9,81.04,80.9,81.02,93627.0,79.0791,79.216,79.0791,79.1964,93627.0
2021-02-02 11:30:00,81.02,81.05,80.64,80.64,79784.0,79.1964,79.2258,78.825,78.825,79784.0
2021-02-02 11:35:00,80.66,80.85,80.64,80.82,72468.0,78.8446,79.0303,78.825,79.0009,72468.0
2021-02-02 11:40:00,80.83,80.96,80.82,80.92,88452.0,79.0107,79.1378,79.0009,79.0987,88452.0
2021-02-02 11:45:00,80.92,80.96,80.81,80.84,67981.0,79.0987,79.1378,78.9912,79.0205,67981.0
2021-02-02 11:50:00,80.85,80.91,80.74,80.91,45925.0,79.0303,79.0889,78.9227,79.0889,45925.0
2021-02-02 11:55:00,80.9,80.95,80.83,80.85,76340.0,79.0791,79.128,79.0107,79.0303,76340.0
2021-02-02 12:00:00,80.84,80.96,80.81,80.95,42457.0,79.0205,79.1378,78.9912,79.128,42457.0
2021-02-02 12:05:00,80.95,81.1,80.94,81.01,56729.0,79.128,79.2746,79.1182,79.1867,56729.0
2021-02-02 12:10:00,81.01,81.16,80.96,81.14,78559.0,79.1867,79.3333,79.1378,79.3137,78559.0
2021-02-02 12:15:00,81.14,81.19,81.0,81.12,127091.0,79.3137,79.3626,79.1769,79.2942,127091.0
2021-02-02 12:20:00,81.12,81.14,80.97,80.99,54723.0,79.2942,79.3137,79.1476,79.1671,54723.0
2021-02-02 12:25:00,80.99,81.02,80.81,80.85,55978.0,79.1671,79.1964,78.9912,79.0303,55978.0
2021-02-02 12:30:00,80.85,80.91,80.78,80.87,80219.0,79.0303,79.0889,78.9618,79.0498,80219.0
2021-02-02 12:35:00,80.87,80.97,80.85,80.93,44953.0,79.0498,79.1476,79.0303,79.1085,44953.0
2021-02-02 12:40:00,80.93,81.01,80.85,81.01,46387.0,79.1085,79.1867,79.0303,79.1867,46387.0
2021-02-02 12:45:00,81.01,81.07,80.92,80.98,38066.0,79.1867,79.2453,79.0987,79.1573,38066.0
2021-02-02 12:50:00,80.98,81.01,80.85,80.89,40634.0,79.1573,79.1867,79.0303,79.0694,40634.0
2021-02-02 12:55:00,80.89,80.92,80.78,80.81,41228.0,79.0694,79.0987,78.9618,78.9912,41228.0
2021-02-02 13:00:00,80.82,80.85,80.65,80.68,29027.0,79.0009,79.0303,78.8348,78.8641,29027.0
2021-02-02 13:05:00,80.68,80.74,80.64,80.73,39514.0,78.8641,78.9227,78.825,78.913,39514.0
2021-02-02 13:10:00,80.73,80.82,80.73,80.78,41701.0,78.913,79.0009,78.913,78.9618,41701.0
2021-02-02 13:15:00,80.79,80.81,80.6,80.6,54516.0,78.9716,78.9912,78.7859,78.7859,54516.0
2021-02-02 13:20:00,80.62,80.7,80.57,80.69,39125.0,78.8055,78.8836,78.7566,78.8739,39125.0
2021-02-02 13:25:00,80.69,80.77,80.64,80.68,46539.0,78.8739,78.9521,78.825,78.8641,46539.0
2021-02-02 13:30:00,80.68,80.73,80.63,80.69,40535.0,78.8641,78.913,78.8152,78.8739,40535.0
2021-02-02 13:35:00,80.69,80.77,80.61,80.77,60114.0,78.8739,78.9521,78.7957,78.9521,60114.0
2021-02-02 13:40:00,80.79,80.81,80.71,80.76,42649.0,78.9716,78.9912,78.8934,78.9423,42649.0
2021-02-02 13:45:00,80.77,80.89,80.77,80.81,32498.0,78.9521,79.0694,78.9521,78.9912,32498.0
2021-02-02 13:50:00,80.82,80.82,80.71,80.71,46420.0,79.0009,79.0009,78.8934,78.8934,46420.0
2021-02-02 13:55:00,80.71,80.8,80.68,80.76,26998.0,78.8934,78.9814,78.8641,78.9423,26998.0
2021-02-02 14:00:00,80.76,80.8,80.74,80.79,41105.0,78.9423,78.9814,78.9227,78.9716,41105.0
2021-02-02 14:05:00,80.79,80.95,80.77,80.9,38086.0,78.9716,79.128,78.9521,79.0791,38086.0
2021-02-02 14:10:00,80.91,80.98,80.87,80.96,35551.0,79.0889,79.1573,79.0498,79.1378,35551.0
2021-02-02 14:15:00,80.97,80.97,80.85,80.94,51142.0,79.1476,79.1476,79.0303,79.1182,51142.0
2021-02-02 14:20:00,80.95,81.0,80.92,80.98,43519.0,79.128,79.1769,79.0987,79.1573,43519.0
2021-02-02 14:25:00,80.97,81.03,80.89,81.03,53198.0,79.1476,79.2062,79.0694,79.2062,53198.0
2021-02-02 14:30:00,81.04,81.23,81.03,81.19,74416.0,79.216,79.4017,79.2062,79.3626,74416.0
2021-02-02 14:35:00,81.19,81.29,81.07,81.24,124070.0,79.3626,79.4604,79.2453,79.4115,124070.0
2021-02-02 14:40:00,81.24,81.45,81.2,81.41,110434.0,79.4115,79.6168,79.3724,79.5777,110434.0
2021-02-02 14:45:00,81.41,81.53,81.4,81.49,149658.0,79.5777,79.695,79.5679,79.6559,149658.0
2021-02-02 14:50:00,81.51,81.52,81.44,81.44,53186.0,79.6754,79.6852,79.607,79.607,53186.0
2021-02-02 14:55:00,81.45,81.54,81.45,81.54,46158.0,79.6168,79.7047,79.6168,79.7047,46158.0
2021-02-02 15:00:00,81.54,81.6,81.48,81.58,64783.0,79.7047,79.7634,79.6461,79.7438,64783.0
2021-02-02 15:05:00,81.56,81.65,81.51,81.65,59471.0,79.7243,79.8123,79.6754,79.8123,59471.0
2021-02-02 15:10:00,81.65,81.73,81.59,81.6,72776.0,79.8123,79.8905,79.7536,79.7634,72776.0
2021-02-02 15:15:00,81.59,81.64,81.53,81.55,71696.0,79.7536,79.8025,79.695,79.7145,71696.0
2021-02-02 15:20:00,81.55,81.69,81.54,81.55,66667.0,79.7145,79.8514,79.7047,79.7145,66667.0
2021-02-02 15:25:00,81.55,81.68,81.55,81.66,50986.0,79.7145,79.8416,79.7145,79.822,50986.0
2021-02-02 15:30:00,81.66,81.68,81.62,81.65,71119.0,79.822,79.8416,79.7829,79.8123,71119.0
2021-02-02 15:35:00,81.65,81.67,81.57,81.58,61832.0,79.8123,79.8318,79.7341,79.7438,61832.0
2021-02-02 15:40:00,81.59,81.63,81.53,81.53,65986.0,79.7536,79.7927,79.695,79.695,65986.0
2021-02-02 15:45:00,81.54,81.61,81.48,81.53,129074.0,79.7047,79.7732,79.6461,79.695,129074.0
2021-02-02 15:50:00,81.52,81.71,81.49,81.71,232953.0,79.6852,79.8709,79.6559,79.8709,232953.0
2021-02-02 15:55:00,81.71,81.74,81.55,81.6,481365.0,79.8709,79.9002,79.7145,79.7634,481365.0
2021-02-03 09:30:00,81.85,82.33,81.65,82.2,549533.0,80.0078,80.477,79.8123,80.3499,549533.0
2021-02-03 09:35:00,82.24,82.53,82.04,82.29,369587.0,80.389,80.6725,80.1935,80.4379,369587.0
2021-02-03 09:40:00,82.29,82.31,81.51,81.55,219259.0,80.4379,80.4574,79.6754,79.7145,219259.0
2021-02-03 09:45:00,81.55,81.55,81.11,81.13,203856.0,79.7145,79.7145,79.2844,79.304,203856.0
2021-02-03 09:50:00,81.11,81.19,80.84,81.04,219339.0,79.2844,79.3626,79.0205,79.216,219339.0
2021-02-03 09:55:00,81.05,81.12,80.92,80.99,159712.0,79.2258,79.2942,79.0987,79.1671,159712.0
2021-02-03 10:00:00,81.0,81.08,80.61,80.8,219811.0,79.1769,79.2551,78.7957,78.9814,219811.0
2021-02-03 10:05:00,80.84,80.89,80.63,80.75,134826.0,79.0205,79.0694,78.8152,78.9325,134826.0
2021-02-03 10:10:00,80.77,80.85,80.39,80.43,199991.0,78.9521,79.0303,78.5806,78.6197,199991.0
2021-02-03 10:15:00,80.43,80.66,80.37,80.47,161956.0,78.6197,78.8446,78.5611,78.6588,161956.0
2021-02-03 10:20:00,80.48,80.52,80.28,80.32,161785.0,78.6686,78.7077,78.4731,78.5122,161785.0
2021-02-03 10:25:00,80.33,80.33,79.81,79.86,354654.0,78.522,78.522,78.0137,78.0626,354654.0
2021-02-03 10:30:00,79.83,80.27,79.83,80.05,334787.0,78.0332,78.4633,78.0332,78.2483,334787.0
2021-02-03 10:35:00,80.07,80.2,79.97,80.17,145461.0,78.2678,78.3949,78.1701,78.3656,145461.0
2021-02-03 10:40:00,80.17,80.33,80.02,80.06,137129.0,78.3656,78.522,78.219,78.2581,137129.0
2021-02-03 10:45:00,80.07,80.12,79.89,80.01,111929.0,78.2678,78.3167,78.0919,78.2092,111929.0
2021-02-03 10:50:00,80.0,80.21,79.84,80.03,131398.0,78.1994,78.4047,78.043,78.2287,131398.0
2021-02-03 10:55:00,80.03,80.09,79.86,79.88,100595.0,78.2287,78.2874,78.0626,78.0821,100595.0
2021-02-03 11:00:00,79.88,80.07,79.87,79.96,117671.0,78.0821,78.2678,78.0723,78.1603,117671.0
2021-02-03 11:05:00,79.95,80.11,79.85,80.01,130727.0,78.1505,78.3069,78.0528,78.2092,130727.0
2021-02-03 11:10:00,80.03,80.04,79.79,79.94,113255.0,78.2287,78.2385,77.9941,78.1408,113255.0
2021-02-03 11:15:00,79.97,80.02,79.78,79.81,83645.0,78.1701,78.219,77.9844,78.0137,83645.0
2021-02-03 11:20:00,79.84,80.05,79.77,79.8,93018.0,78.043,78.2483,77.9746,78.0039,93018.0
2021-02-03 11:25:00,79.82,79.88,79.63,79.67,131273.0,78.0235,78.0821,77.8377,77.8768,131273.0
2021-02-03 11:30:00,79.68,79.92,79.64,79.84,104350.0,77.8866,78.1212,77.8475,78.043,104350.0
2021-02-03 11:35:00,79.84,80.04,79.76,79.98,138172.0,78.043,78.2385,77.9648,78.1799,138172.0
2021-02-03 11:40:00,80.0,80.05,79.93,80.05,54548.0,78.1994,78.2483,78.131,78.2483,54548.0
2021-02-03 11:45:00,80.04,80.05,79.93,79.96,86234.0,78.2385,78.2483,78.131,78.1603,86234.0
2021-02-03 11:50:00,79.95,80.05,79.84,80.03,82939.0,78.1505,78.2483,78.043,78.2287,82939.0
2021-02-03 11:55:00,80.01,80.02,79.92,79.98,62614.0,78.2092,78.219,78.1212,78.1799,62614.0
2021-02-03 12:00:00,79.99,79.99,79.9,79.95,54890.0,78.1896,78.1896,78.1017,78.1505,54890.0
2021-02-03 12:05:00,79.95,80.04,79.93,80.01,53470.0,78.1505,78.2385,78.131,78.2092,53470.0
2021-02-03 12:10:00,80.0,80.01,79.86,79.87,76779.0,78.1994,78.2092,78.0626,78.0723,76779.0
2021-02-03 12:15:00,79.88,79.98,79.82,79.84,59132.0,78.0821,78.1799,78.0235,78.043,59132.0
2021-02-03 12:20:00,79.84,79.88,79.77,79.79,52908.0,78.043,78.0821,77.9746,77.9941,52908.0
2021-02-03 12:25:00,79.78,79.86,79.77,79.81,91639.0,77.9844,78.0626,77.9746,78.0137,91639.0
2021-02-03 12:30:00,79.81,79.87,79.6,79.68,140394.0,78.0137,78.0723,77.8084,77.8866,140394.0
2021-02-03 12:35:00,79.69,79.71,79.56,79.68,88011.0,77.8964,77.9159,77.7693,77.8866,88011.0
2021-02-03 12:40:00,79.68,79.8,79.68,79.79,55767.0,77.8866,78.0039,77.8866,77.9941,55767.0
2021-02-03 12:45:00,79.78,79.86,79.72,79.75,68384.0,77.9844,78.0626,77.9257,77.955,68384.0
2021-02-03 12:50:00,79.76,79.81,79.66,79.67,50660.0,77.9648,78.0137,77.8671,77.8768,50660.0
2021-02-03 12:55:00,79.66,79.76,79.64,79.71,79514.0,77.8671,77.9648,77.8475,77.9159,79514.0
2021-02-03 13:00:00,79.72,79.75,79.62,79.68,75776.0,77.9257,77.955,77.828,77.8866,75776.0
2021-02-03 13:05:00,79.68,79.73,79.56,79.59,474201.0,77.8866,77.9355,77.7693,77.7986,474201.0
2021-02-03 13:10:00,79.6,79.73,79.58,79.68,62134.0,77.8084,77.9355,77.7889,77.8866,62134.0
2021-02-03 13:15:00,79.68,79.7,79.59,79.61,37682.0,77.8866,77.9062,77.7986,77.8182,37682.0
2021-02-03 13:20:00,79.59,79.71,79.58,79.67,34304.0,77.7986,77.9159,77.7889,77.8768,34304.0
2021-02-03 13:25:00,79.67,79.67,79.54,79.54,60351.0,77.8768,77.8768,77.7498,77.7498,60351.0
2021-02-03 13:30:00,79.54,79.59,79.4,79.5,169160.0,77.7498,77.7986,77.6129,77.7107,169160.0
2021-02-03 13:35:00,79.48,79.64,79.42,79.54,77652.0,77.6911,77.8475,77.6325,77.7498,77652.0
2021-02-03 13:40:00,79.54,79.65,79.53,79.64,114522.0,77.7498,77.8573,77.74,77.8475,114522.0
2021-02-03 13:45:00,79.64,79.66,79.52,79.53,87692.0,77.8475,77.8671,77.7302,77.74,87692.0
2021-02-03 13:50:00,79.53,79.56,79.43,79.47,92284.0,77.74,77.7693,77.6422,77.6813,92284.0
2021-02-03 13:55:00,79.48,79.5,79.42,79.5,103741.0,77.6911,77.7107,77.6325,77.7107,103741.0
2021-02-03 14:00:00,79.5,79.64,79.45,79.48,143120.0,77.7107,77.8475,77.6618,77.6911,143120.0
2021-02-03 14:05:00,79.48,79.49,79.42,79.45,72588.0,77.6911,77.7009,77.6325,77.6618,72588.0
2021-02-03 14:10:00,79.44,79.47,79.4,79.41,60975.0,77.652,77.6813,77.6129,77.6227,60975.0
2021-02-03 14:15:00,79.41,79.45,79.39,79.42,97667.0,77.6227,77.6618,77.6031,77.6325,97667.0
2021-02-03 14:20:00,79.42,79.48,79.36,79.42,94208.0,77.6325,77.6911,77.5738,77.6325,94208.0
2021-02-03 14:25:00,79.42,79.43,79.31,79.33,125563.0,77.6325,77.6422,77.5249,77.5445,125563.0
2021-02-03 14:30:00,79.34,79.34,79.11,79.16,201453.0,77.5543,77.5543,77.3294,77.3783,201453.0
2021-02-03 14:35:00,79.16,79.19,79.04,79.06,121781.0,77.3783,77.4076,77.261,77.2806,121781.0
2021-02-03 14:40:00,79.06,79.15,78.97,79.15,343847.0,77.2806,77.3685,77.1926,77.3685,343847.0
2021-02-03 14:45:00,79.15,79.23,79.1,79.22,88728.0,77.3685,77.4467,77.3197,77.437,88728.0
2021-02-03 14:50:00,79.22,79.37,79.21,79.31,100351.0,77.437,77.5836,77.4272,77.5249,100351.0
2021-02-03 14:55:00,79.32,79.54,79.3,79.39,340469.0,77.5347,77.7498,77.5152,77.6031,340469.0
2021-02-03 15:00:00,79.38,79.42,79.19,79.23,128601.0,77.5934,77.6325,77.4076,77.4467,128601.0
2021-02-03 15:05:00,79.23,79.32,79.19,79.22,206033.0,77.4467,77.5347,77.4076,77.437,206033.0
2021-02-03 15:10:00,79.21,79.21,79.07,79.12,100841.0,77.4272,77.4272,77.2903,77.3392,100841.0
2021-02-03 15:15:00,79.12,79.18,79.03,79.04,119519.0,77.3392,77.3979,77.2512,77.261,119519.0
2021-02-03 15:20:00,79.04,79.13,79.01,79.11,197229.0,77.261,77.349,77.2317,77.3294,197229.0
2021-02-03 15:25:00,79.11,79.17,79.01,79.06,152922.0,77.3294,77.3881,77.2317,77.2806,152922.0
2021-02-03 15:30:00,79.06,79.2,79.0,79.19,146841.0,77.2806,77.4174,77.2219,77.4076,146841.0
2021-02-03 15:35:00,79.18,79.23,79.11,79.15,107926.0,77.3979,77.4467,77.3294,77.3685,107926.0
2021-02-03 15:40:00,79.15,79.31,79.08,79.22,214732.0,77.3685,77.5249,77.3001,77.437,214732.0
2021-02-03 15:45:00,79.23,79.28,79.03,79.14,216982.0,77.4467,77.4956,77.2512,77.3588,216982.0
2021-02-03 15:50:00,79.13,79.25,79.05,79.12,270556.0,77.349,77.4663,77.2708,77.3392,270556.0
2021-02-03 15:55:00,79.13,79.24,79.11,79.11,465213.0,77.349,77.4565,77.3294,77.3294,465213.0
2021-02-04 09:30:00,79.15,80.07,78.96,79.85,759766.0,77.3685,78.2678,77.1828,78.0528,759766.0
2021-02-04 09:35:00,79.88,80.17,79.6,79.8,334202.0,78.0821,78.3656,77.8084,78.0039,334202.0
2021-02-04 09:40:00,79.8,79.82,79.45,79.56,201125.0,78.0039,78.0235,77.6618,77.7693,201125.0
2021-02-04 09:45:00,79.55,80.33,79.54,80.25,357122.0,77.7595,78.522,77.7498,78.4438,357122.0
2021-02-04 09:50:00,80.26,80.27,79.94,80.26,195233.0,78.4536,78.4633,78.1408,78.4536,195233.0
2021-02-04 09:55:00,80.26,80.48,80.17,80.34,260429.0,78.4536,78.6686,78.3656,78.5318,260429.0
2021-02-04 10:00:00,80.35,80.36,79.72,79.8,294528.0,78.5415,78.5513,77.9257,78.0039,294528.0
2021-02-04 10:05:00,79.8,80.05,79.8,79.92,169426.0,78.0039,78.2483,78.0039,78.1212,169426.0
2021-02-04 10:10:00,79.92,80.33,79.88,80.18,187556.0,78.1212,78.522,78.0821,78.3754,187556.0
2021-02-04 10:15:00,80.21,80.55,80.17,80.53,130024.0,78.4047,78.737,78.3656,78.7175,130024.0
2021-02-04 10:20:00,80.51,80.68,80.44,80.65,93763.0,78.6979,78.8641,78.6295,78.8348,93763.0
2021-02-04 10:25:00,80.65,80.73,80.42,80.47,115338.0,78.8348,78.913,78.61,78.6588,115338.0
2021-02-04 10:30:00,80.46,80.56,80.35,80.39,134098.0,78.6491,78.7468,78.5415,78.5806,134098.0
2021-02-04 10:35:00,80.4,80.47,80.25,80.36,76250.0,78.5904,78.6588,78.4438,78.5513,76250.0
2021-02-04 10:40:00,80.39,80.55,80.34,80.42,102088.0,78.5806,78.737,78.5318,78.61,102088.0
2021-02-04 10:45:00,80.41,80.43,80.27,80.36,56901.0,78.6002,78.6197,78.4633,78.5513,56901.0
2021-02-04 10:50:00,80.36,80.51,80.32,80.42,92207.0,78.5513,78.6979,78.5122,78.61,92207.0
2021-02-04 10:55:00,80.41,80.51,80.22,80.24,58975.0,78.6002,78.6979,78.4145,78.434,58975.0
2021-02-04 11:00:00,80.23,80.33,80.09,80.15,94075.0,78.4242,78.522,78.2874,78.346,94075.0
2021-02-04 11:05:00,80.16,80.17,79.94,80.11,178529.0,78.3558,78.3656,78.1408,78.3069,178529.0
2021-02-04 11:10:00,80.12,80.17,79.87,79.98,103430.0,78.3167,78.3656,78.0723,78.1799,103430.0
2021-02-04 11:15:00,79.97,80.04,79.86,79.9,43369.0,78.1701,78.2385,78.0626,78.1017,43369.0
2021-02-04 11:20:00,79.91,80.11,79.91,80.11,76234.0,78.1114,78.3069,78.1114,78.3069,76234.0
2021-02-04 11:25:00,80.1,80.14,79.95,80.03,55488.0,78.2972,78.3363,78.1505,78.2287,55488.0
2021-02-04 11:30:00,80.05,80.21,79.99,80.17,74084.0,78.2483,78.4047,78.1896,78.3656,74084.0
2021-02-04 11:35:00,80.18,80.33,80.18,80.27,55958.0,78.3754,78.522,78.3754,78.4633,55958.0
2021-02-04 11:40:00,80.25,80.35,80.17,80.27,70414.0,78.4438,78.5415,78.3656,78.4633,70414.0
2021-02-04 11:45:00,80.25,80.38,80.15,80.35,83146.0,78.4438,78.5709,78.346,78.5415,83146.0
2021-02-04 11:50:00,80.36,80.43,80.29,80.3,47149.0,78.5513,78.6197,78.4829,78.4927,47149.0
2021-02-04 11:55:00,80.28,80.28,80.13,80.17,35980.0,78.4731,78.4731,78.3265,78.3656,35980.0
2021-02-04 12:00:00,80.18,80.26,80.15,80.25,30403.0,78.3754,78.4536,78.346,78.4438,30403.0
2021-02-04 12:05:00,80.24,80.32,80.16,80.3,33805.0,78.434,78.5122,78.3558,78.4927,33805.0
2021-02-04 12:10:00,80.31,80.38,80.25,80.35,55416.0,78.5024,78.5709,78.4438,78.5415,55416.0
2021-02-04 12:15:00,80.34,80.4,80.32,80.36,52986.0,78.5318,78.5904,78.5122,78.5513,52986.0
2021-02-04 12:20:00,80.36,80.41,80.34,80.38,28604.0,78.5513,78.6002,78.5318,78.5709,28604.0
2021-02-04 12:25:00,80.39,80.41,80.29,80.35,48916.0,78.5806,78.6002,78.4829,78.5415,48916.0
2021-02-04 12:30:00,80.34,80.54,80.34,80.5,82658.0,78.5318,78.7273,78.5318,78.6882,82658.0
2021-02-04 12:35:00,80.5,80.62,80.47,80.55,61934.0,78.6882,78.8055,78.6588,78.737,61934.0
2021-02-04 12:40:00,80.55,80.75,80.55,80.75,125460.0,78.737,78.9325,78.737,78.9325,125460.0
2021-02-04 12:45:00,80.76,80.86,80.69,80.84,74848.0,78.9423,79.04,78.8739,79.0205,74848.0
2021-02-04 12:50:00,80.84,80.9,80.78,80.81,75674.0,79.0205,79.0791,78.9618,78.9912,75674.0
2021-02-04 12:55:00,80.82,80.87,80.75,80.77,44487.0,79.0009,79.0498,78.9325,78.9521,44487.0
2021-02-04 13:00:00,80.75,80.97,80.74,80.93,67595.0,78.9325,79.1476,78.9227,79.1085,67595.0
2021-02-04 13:05:00,80.93,81.03,80.89,80.93,146951.0,79.1085,79.2062,79.0694,79.1085,146951.0
2021-02-04 13:10:00,80.91,80.96,80.88,80.92,43592.0,79.0889,79.1378,79.0596,79.0987,43592.0
2021-02-04 13:15:00,80.91,80.92,80.82,80.91,46236.0,79.0889,79.0987,79.0009,79.0889,46236.0
2021-02-04 13:20:00,80.91,81.07,80.81,81.03,375812.0,79.0889,79.2453,78.9912,79.2062,375812.0
2021-02-04 13:25:00,81.03,81.03,80.89,80.95,58979.0,79.2062,79.2062,79.0694,79.128,58979.0
2021-02-04 13:30:00,80.94,80.96,80.87,80.87,71723.0,79.1182,79.1378,79.0498,79.0498,71723.0
2021-02-04 13:35:00,80.87,80.91,80.74,80.85,79414.0,79.0498,79.0889,78.9227,79.0303,79414.0
2021-02-04 13:40:00,80.85,80.89,80.82,80.87,51079.0,79.0303,79.0694,79.0009,79.0498,51079.0
2021-02-04 13:45:00,80.87,80.88,80.64,80.71,58735.0,79.0498,79.0596,78.825,78.8934,58735.0
2021-02-04 13:50:00,80.69,80.71,80.45,80.46,103422.0,78.8739,78.8934,78.6393,78.6491,103422.0
2021-02-04 13:55:00,80.46,80.6,80.44,80.5,63926.0,78.6491,78.7859,78.6295,78.6882,63926.0
2021-02-04 14:00:00,80.52,80.52,80.28,80.34,149789.0,78.7077,78.7077,78.4731,78.5318,149789.0
2021-02-04 14:05:00,80.34,80.42,80.22,80.36,104847.0,78.5318,78.61,78.4145,78.5513,104847.0
2021-02-04 14:10:00,80.36,80.51,80.34,80.44,35129.0,78.5513,78.6979,78.5318,78.6295,35129.0
2021-02-04 14:15:00,80.43,80.48,80.34,80.46,44227.0,78.6197,78.6686,78.5318,78.6491,44227.0
2021-02-04 14:20:00,80.45,80.49,80.39,80.45,40070.0,78.6393,78.6784,78.5806,78.6393,40070.0
2021-02-04 14:25:00,80.46,80.5,80.42,80.49,16783.0,78.6491,78.6882,78.61,78.6784,16783.0
2021-02-04 14:30:00,80.5,80.55,80.47,80.48,50281.0,78.6882,78.737,78.6588,78.6686,50281.0
2021-02-04 14:35:00,80.49,80.49,80.32,80.35,37413.0,78.6784,78.6784,78.5122,78.5415,37413.0
2021-02-04 14:40:00,80.36,80.4,80.27,80.27,54807.0,78.5513,78.5904,78.4633,78.4633,54807.0
2021-02-04 14:45:00,80.27,80.27,80.16,80.17,52664.0,78.4633,78.4633,78.3558,78.3656,52664.0
2021-02-04 14:50:00,80.17,80.3,80.16,80.28,46092.0,78.3656,78.4927,78.3558,78.4731,46092.0
2021-02-04 14:55:00,80.28,80.42,80.26,80.38,97563.0,78.4731,78.61,78.4536,78.5709,97563.0
2021-02-04 15:00:00,80.38,80.57,80.36,80.48,45295.0,78.5709,78.7566,78.5513,78.6686,45295.0
2021-02-04 15:05:00,80.48,80.63,80.43,80.59,48753.0,78.6686,78.8152,78.6197,78.7761,48753.0
2021-02-04 15:10:00,80.59,80.61,80.47,80.56,75443.0,78.7761,78.7957,78.6588,78.7468,75443.0
2021-02-04 15:15:00,80.56,80.59,80.45,80.5,80704.0,78.7468,78.7761,78.6393,78.6882,80704.0
2021-02-04 15:20:00,80.5,80.52,80.45,80.5,154604.0,78.6882,78.7077,78.6393,78.6882,154604.0
2021-02-04 15:25:00,80.49,80.51,80.45,80.5,116310.0,78.6784,78.6979,78.6393,78.6882,116310.0
2021-02-04 15:30:00,80.5,80.55,80.43,80.44,112694.0,78.6882,78.737,78.6197,78.6295,112694.0
2021-02-04 15:35:00,80.43,80.68,80.42,80.66,72635.0,78.6197,78.8641,78.61,78.8446,72635.0
2021-02-04 15:40:00,80.66,80.77,80.64,80.77,95583.0,78.8446,78.9521,78.825,78.9521,95583.0
2021-02-04 15:45:00,80.77,80.9,80.76,80.84,268697.0,78.9521,79.0791,78.9423,79.0205,268697.0
2021-02-04 15:50:00,80.84,81.02,80.81,80.97,232091.0,79.0205,79.1964,78.9912,79.1476,232091.0
2021-02-04 15:55:00,80.98,81.34,80.96,81.24,500924.0,79.1573,79.5092,79.1378,79.4115,500924.0
2021-02-05 09:30:00,81.76,82.02,81.19,81.23,487950.0,79.9198,80.1739,79.3626,79.4017,487950.0
2021-02-05 09:35:00,81.21,81.21,80.72,81.06,236841.0,79.3822,79.3822,78.9032,79.2355,236841.0
2021-02-05 09:40:00,81.06,81.69,81.03,81.53,255586.0,79.2355,79.8514,79.2062,79.695,255586.0
2021-02-05 09:45:00,81.52,81.54,81.01,81.31,133908.0,79.6852,79.7047,79.1867,79.4799,133908.0
2021-02-05 09:50:00,81.27,81.32,80.93,81.06,132304.0,79.4408,79.4897,79.1085,79.2355,132304.0
2021-02-05 09:55:00,81.06,81.11,80.74,80.88,143023.0,79.2355,79.2844,78.9227,79.0596,143023.0
2021-02-05 10:00:00,80.85,81.11,80.78,80.98,108844.0,79.0303,79.2844,78.9618,79.1573,108844.0
2021-02-05 10:05:00,80.95,81.11,80.8,81.07,67452.0,79.128,79.2844,78.9814,79.2453,67452.0
2021-02-05 10:10:00,81.06,81.24,81.01,81.15,72792.0,79.2355,79.4115,79.1867,79.3235,72792.0
2021-02-05 10:15:00,81.14,81.18,80.92,80.95,80043.0,79.3137,79.3528,79.0987,79.128,80043.0
2021-02-05 10:20:00,80.97,80.97,80.74,80.96,84295.0,79.1476,79.1476,78.9227,79.1378,84295.0
2021-02-05 10:25:00,80.95,81.05,80.88,81.02,97743.0,79.128,79.2258,79.0596,79.1964,97743.0
2021-02-05 10:30:00,81.02,81.46,80.98,81.39,107335.0,79.1964,79.6265,79.1573,79.5581,107335.0
2021-02-05 10:35:00,81.4,81.61,81.38,81.58,113777.0,79.5679,79.7732,79.5483,79.7438,113777.0
2021-02-05 10:40:00,81.57,81.72,81.51,81.69,213226.0,79.7341,79.8807,79.6754,79.8514,213226.0
2021-02-05 10:45:00,81.7,81.75,81.49,81.74,213478.0,79.8611,79.91,79.6559,79.9002,213478.0
2021-02-05 10:50:00,81.74,81.74,81.49,81.54,48287.0,79.9002,79.9002,79.6559,79.7047,48287.0
2021-02-05 10:55:00,81.55,81.64,81.39,81.43,58412.0,79.7145,79.8025,79.5581,79.5972,58412.0
2021-02-05 11:00:00,81.44,81.53,81.42,81.45,47431.0,79.607,79.695,79.5874,79.6168,47431.0
2021-02-05 11:05:00,81.44,81.47,81.21,81.23,72180.0,79.607,79.6363,79.3822,79.4017,72180.0
2021-02-05 11:10:00,81.22,81.3,81.12,81.21,68394.0,79.3919,79.4701,79.2942,79.3822,68394.0
2021-02-05 11:15:00,81.2,81.23,81.09,81.14,69097.0,79.3724,79.4017,79.2649,79.3137,69097.0
2021-02-05 11:20:00,81.17,81.28,81.1,81.18,54736.0,79.3431,79.4506,79.2746,79.3528,54736.0
2021-02-05 11:25:00,81.17,81.18,81.0,81.0,55383.0,79.3431,79.3528,79.1769,79.1769,55383.0
2021-02-05 11:30:00,81.0,81.13,80.99,81.13,34710.0,79.1769,79.304,79.1671,79.304,34710.0
2021-02-05 11:35:00,81.13,81.15,80.9,80.92,43194.0,79.304,79.3235,79.0791,79.0987,43194.0
2021-02-05 11:40:00,80.91,80.98,80.88,80.91,42016.0,79.0889,79.1573,79.0596,79.0889,42016.0
2021-02-05 11:45:00,80.94,80.99,80.89,80.89,38620.0,79.1182,79.1671,79.0694,79.0694,38620.0
2021-02-05 11:50:00,80.9,80.93,80.75,80.76,101976.0,79.0791,79.1085,78.9325,78.9423,101976.0
2021-02-05 11:55:00,80.76,80.81,80.74,80.76,50050.0,78.9423,78.9912,78.9227,78.9423,50050.0
2021-02-05 12:00:00,80.76,80.83,80.74,80.81,39742.0,78.9423,79.0107,78.9227,78.9912,39742.0
2021-02-05 12:05:00,80.82,80.88,80.81,80.84,49115.0,79.0009,79.0596,78.9912,79.0205,49115.0
2021-02-05 12:10:00,80.82,80.93,80.78,80.8,69009.0,79.0009,79.1085,78.9618,78.9814,69009.0
2021-02-05 12:15:00,80.81,80.86,80.72,80.85,66293.0,78.9912,79.04,78.9032,79.0303,66293.0
2021-02-05 12:20:00,80.84,80.94,80.84,80.85,72860.0,79.0205,79.1182,79.0205,79.0303,72860.0
2021-02-05 12:25:00,80.86,80.93,80.81,80.82,41306.0,79.04,79.1085,78.9912,79.0009,41306.0
2021-02-05 12:30:00,80.83,80.87,80.78,80.82,90902.0,79.0107,79.0498,78.9618,79.0009,90902.0
2021-02-05 12:35:00,80.82,80.94,80.82,80.94,42042.0,79.0009,79.1182,79.0009,79.1182,42042.0
2021-02-05 12:40:00,80.93,80.94,80.82,80.91,49486.0,79.1085,79.1182,79.0009,79.0889,49486.0
2021-02-05 12:45:00,80.91,81.0,80.89,81.0,65421.0,79.0889,79.1769,79.0694,79.1769,65421.0
2021-02-05 12:50:00,81.0,81.06,80.95,80.98,27098.0,79.1769,79.2355,79.128,79.1573,27098.0
2021-02-05 12:55:00,80.98,81.05,80.93,80.96,42863.0,79.1573,79.2258,79.1085,79.1378,42863.0
2021-02-05 13:00:00,80.94,81.0,80.91,80.91,31084.0,79.1182,79.1769,79.0889,79.0889,31084.0
2021-02-05 13:05:00,80.9,80.96,80.83,80.93,37499.0,79.0791,79.1378,79.0107,79.1085,37499.0
2021-02-05 13:10:00,80.94,81.03,80.92,81.0,30067.0,79.1182,79.2062,79.0987,79.1769,30067.0
2021-02-05 13:15:00,80.99,81.16,80.98,81.14,60080.0,79.1671,79.3333,79.1573,79.3137,60080.0
2021-02-05 13:20:00,81.14,81.15,81.07,81.09,40276.0,79.3137,79.3235,79.2453,79.2649,40276.0
2021-02-05 13:25:00,81.11,81.15,81.07,81.11,30896.0,79.2844,79.3235,79.2453,79.2844,30896.0
2021-02-05 13:30:00,81.12,81.13,81.03,81.13,28887.0,79.2942,79.304,79.2062,79.304,28887.0
2021-02-05 13:35:00,81.13,81.2,81.11,81.14,38679.0,79.304,79.3724,79.2844,79.3137,38679.0
2021-02-05 13:40:00,81.15,81.18,81.08,81.11,64234.0,79.3235,79.3528,79.2551,79.2844,64234.0
2021-02-05 13:45:00,81.11,81.18,81.09,81.16,19464.0,79.2844,79.3528,79.2649,79.3333,19464.0
2021-02-05 13:50:00,81.16,81.16,81.02,81.03,52805.0,79.3333,79.3333,79.1964,79.2062,52805.0
2021-02-05 13:55:00,81.04,81.08,80.94,81.05,91673.0,79.216,79.2551,79.1182,79.2258,91673.0
2021-02-05 14:00:00,81.06,81.13,81.01,81.11,32382.0,79.2355,79.304,79.1867,79.2844,32382.0
2021-02-05 14:05:00,81.11,81.19,81.07,81.16,45689.0,79.2844,79.3626,79.2453,79.3333,45689.0
2021-02-05 14:10:00,81.15,81.29,81.14,81.29,36925.0,79.3235,79.4604,79.3137,79.4604,36925.0
2021-02-05 14:15:00,81.29,81.3,81.23,81.27,27594.0,79.4604,79.4701,79.4017,79.4408,27594.0
2021-02-05 14:20:00,81.27,81.28,81.17,81.17,39088.0,79.4408,79.4506,79.3431,79.3431,39088.0
2021-02-05 14:25:00,81.17,81.32,81.16,81.3,45953.0,79.3431,79.4897,79.3333,79.4701,45953.0
2021-02-05 14:30:00,81.3,81.33,81.25,81.31,84635.0,79.4701,79.4995,79.4213,79.4799,84635.0
2021-02-05 14:35:00,81.31,81.33,81.27,81.31,22435.0,79.4799,79.4995,79.4408,79.4799,22435.0
2021-02-05 14:40:00,81.3,81.37,81.29,81.35,33593.0,79.4701,79.5386,79.4604,79.519,33593.0
2021-02-05 14:45:00,81.35,81.36,81.26,81.29,33989.0,79.519,79.5288,79.431,79.4604,33989.0
2021-02-05 14:50:00,81.27,81.34,81.23,81.33,33924.0,79.4408,79.5092,79.4017,79.4995,33924.0
2021-02-05 14:55:00,81.34,81.4,81.31,81.36,54843.0,79.5092,79.5679,79.4799,79.5288,54843.0
2021-02-05 15:00:00,81.36,81.38,81.28,81.31,34639.0,79.5288,79.5483,79.4506,79.4799,34639.0
2021-02-05 15:05:00,81.31,81.36,81.3,81.33,55352.0,79.4799,79.5288,79.4701,79.4995,55352.0
2021-02-05 15:10:00,81.32,81.39,81.23,81.37,80066.0,79.4897,79.5581,79.4017,79.5386,80066.0
2021-02-05 15:15:00,81.36,81.44,81.34,81.35,48140.0,79.5288,79.607,79.5092,79.519,48140.0
2021-02-05 15:20:00,81.36,81.43,81.33,81.4,36164.0,79.5288,79.5972,79.4995,79.5679,36164.0
2021-02-05 15:25:00,81.39,81.43,81.26,81.28,35012.0,79.5581,79.5972,79.431,79.4506,35012.0
2021-02-05 15:30:00,81.27,81.32,81.21,81.31,53260.0,79.4408,79.4897,79.3822,79.4799,53260.0
2021-02-05 15:35:00,81.31,81.38,81.14,81.17,94436.0,79.4799,79.5483,79.3137,79.3431,94436.0
2021-02-05 15:40:00,81.18,81.27,81.15,81.17,75799.0,79.3528,79.4408,79.3235,79.3431,75799.0
2021-02-05 15:45:00,81.16,81.23,81.09,81.1,91435.0,79.3333,79.4017,79.2649,79.2746,91435.0
2021-02-05 15:50:00,81.09,81.19,80.95,81.16,262015.0,79.2649,79.3626,79.128,79.3333,262015.0
2021-02-05 15:55:00,81.15,81.19,81.05,81.1,210928.0,79.3235,79.3626,79.2258,79.2746,210928.0
2021-02-08 09:30:00,81.75,82.46,81.64,82.46,527796.0,79.91,80.604,79.8025,80.604,527796.0
2021-02-08 09:35:00,82.48,82.59,82.13,82.15,256778.0,80.6236,80.7311,80.2815,80.301,256778.0
2021-02-08 09:40:00,82.15,82.54,81.94,82.19,200834.0,80.301,80.6822,80.0957,80.3401,200834.0
2021-02-08 09:45:00,82.22,82.86,82.19,82.85,251668.0,80.3694,80.995,80.3401,80.9853,251668.0
2021-02-08 09:50:00,82.84,83.47,82.84,83.42,459307.0,80.9755,81.5913,80.9755,81.5424,459307.0
2021-02-08 09:55:00,83.42,83.5,83.12,83.23,265063.0,81.5424,81.6206,81.2492,81.3567,265063.0
2021-02-08 10:00:00,83.23,83.25,82.89,83.04,228554.0,81.3567,81.3763,81.0244,81.171,228554.0
2021-02-08 10:05:00,83.04,83.18,82.94,82.96,162724.0,81.171,81.3078,81.0732,81.0928,162724.0
2021-02-08 10:10:00,82.96,82.97,82.63,82.65,119768.0,81.0928,81.1026,80.7702,80.7898,119768.0
2021-02-08 10:15:00,82.65,82.7,82.49,82.64,215170.0,80.7898,80.8386,80.6334,80.78,215170.0
2021-02-08 10:20:00,82.64,82.64,82.33,82.34,99662.0,80.78,80.78,80.477,80.4867,99662.0
2021-02-08 10:25:00,82.34,82.36,82.25,82.28,119938.0,80.4867,80.5063,80.3988,80.4281,119938.0
2021-02-08 10:30:00,82.28,82.44,82.2,82.23,93259.0,80.4281,80.5845,80.3499,80.3792,93259.0
2021-02-08 10:35:00,82.23,82.39,82.23,82.25,98268.0,80.3792,80.5356,80.3792,80.3988,98268.0
2021-02-08 10:40:00,82.28,82.52,82.26,82.5,80081.0,80.4281,80.6627,80.4085,80.6431,80081.0
2021-02-08 10:45:00,82.52,82.73,82.45,82.61,103585.0,80.6627,80.868,80.5943,80.7507,103585.0
2021-02-08 10:50:00,82.62,82.64,82.32,82.44,103104.0,80.7604,80.78,80.4672,80.5845,103104.0
2021-02-08 10:55:00,82.46,82.66,82.29,82.4,73300.0,80.604,80.7995,80.4379,80.5454,73300.0
2021-02-08 11:00:00,82.39,82.48,82.28,82.45,55414.0,80.5356,80.6236,80.4281,80.5943,55414.0
2021-02-08 11:05:00,82.46,82.5,82.32,82.46,54365.0,80.604,80.6431,80.4672,80.604,54365.0
2021-02-08 11:10:00,82.47,82.6,82.31,82.35,38418.0,80.6138,80.7409,80.4574,80.4965,38418.0
2021-02-08 11:15:00,82.34,82.34,82.19,82.25,80877.0,80.4867,80.4867,80.3401,80.3988,80877.0
2021-02-08 11:20:00,82.24,82.41,82.23,82.35,48580.0,80.389,80.5552,80.3792,80.4965,48580.0
2021-02-08 11:25:00,82.36,82.41,82.26,82.35,32431.0,80.5063,80.5552,80.4085,80.4965,32431.0
2021-02-08 11:30:00,82.35,82.37,82.17,82.27,62303.0,80.4965,80.5161,80.3206,80.4183,62303.0
2021-02-08 11:35:00,82.28,82.37,82.14,82.3,52039.0,80.4281,80.5161,80.2912,80.4476,52039.0
2021-02-08 11:40:00,82.3,82.39,82.21,82.35,48182.0,80.4476,80.5356,80.3597,80.4965,48182.0
2021-02-08 11:45:00,82.35,82.64,82.34,82.61,84500.0,80.4965,80.78,80.4867,80.7507,84500.0
2021-02-08 11:50:00,82.62,82.63,82.49,82.53,55123.0,80.7604,80.7702,80.6334,80.6725,55123.0
2021-02-08 11:55:00,82.52,82.7,82.5,82.54,85192.0,80.6627,80.8386,80.6431,80.6822,85192.0
2021-02-08 12:00:00,82.54,82.68,82.52,82.57,62320.0,80.6822,80.8191,80.6627,80.7116,62320.0
2021-02-08 12:05:00,82.58,82.64,82.54,82.54,62245.0,80.7213,80.78,80.6822,80.6822,62245.0
2021-02-08 12:10:00,82.54,82.62,82.5,82.58,62184.0,80.6822,80.7604,80.6431,80.7213,62184.0
2021-02-08 12:15:00,82.59,82.63,82.5,82.53,58940.0,80.7311,80.7702,80.6431,80.6725,58940.0
2021-02-08 12:20:00,82.53,82.69,82.5,82.63,65648.0,80.6725,80.8289,80.6431,80.7702,65648.0
2021-02-08 12:25:00,82.63,82.86,82.63,82.82,174394.0,80.7702,80.995,80.7702,80.9559,174394.0
2021-02-08 12:30:00,82.83,82.94,82.77,82.93,40940.0,80.9657,81.0732,80.9071,81.0635,40940.0
2021-02-08 12:35:00,82.93,82.95,82.89,82.93,46515.0,81.0635,81.083,81.0244,81.0635,46515.0
2021-02-08 12:40:00,82.92,83.1,82.89,83.06,160625.0,81.0537,81.2296,81.0244,81.1905,160625.0
2021-02-08 12:45:00,83.05,83.19,83.05,83.06,51634.0,81.1808,81.3176,81.1808,81.1905,51634.0
2021-02-08 12:50:00,83.06,83.09,82.95,82.97,29170.0,81.1905,81.2199,81.083,81.1026,29170.0
2021-02-08 12:55:00,82.97,83.1,82.91,83.1,38279.0,81.1026,81.2296,81.0439,81.2296,38279.0
2021-02-08 13:00:00,83.09,83.09,82.91,82.91,43789.0,81.2199,81.2199,81.0439,81.0439,43789.0
2021-02-08 13:05:00,82.91,82.94,82.8,82.91,110866.0,81.0439,81.0732,80.9364,81.0439,110866.0
2021-02-08 13:10:00,82.9,82.95,82.8,82.92,38061.0,81.0341,81.083,80.9364,81.0537,38061.0
2021-02-08 13:15:00,82.92,83.02,82.87,82.96,72754.0,81.0537,81.1514,81.0048,81.0928,72754.0
2021-02-08 13:20:00,82.95,82.96,82.84,82.93,46512.0,81.083,81.0928,80.9755,81.0635,46512.0
2021-02-08 13:25:00,82.95,83.07,82.94,82.98,141233.0,81.083,81.2003,81.0732,81.1123,141233.0
2021-02-08 13:30:00,82.97,83.14,82.97,83.12,59482.0,81.1026,81.2687,81.1026,81.2492,59482.0
2021-02-08 13:35:00,83.12,83.24,83.06,83.17,79360.0,81.2492,81.3665,81.1905,81.2981,79360.0
2021-02-08 13:40:00,83.18,83.28,83.15,83.21,83365.0,81.3078,81.4056,81.2785,81.3372,83365.0
2021-02-08 13:45:00,83.22,83.33,83.18,83.31,58387.0,81.3469,81.4545,81.3078,81.4349,58387.0
2021-02-08 13:50:00,83.31,83.32,83.11,83.13,44950.0,81.4349,81.4447,81.2394,81.259,44950.0
2021-02-08 13:55:00,83.14,83.32,83.13,83.32,64218.0,81.2687,81.4447,81.259,81.4447,64218.0
2021-02-08 14:00:00,83.33,83.54,83.33,83.51,212242.0,81.4545,81.6597,81.4545,81.6304,212242.0
2021-02-08 14:05:00,83.52,83.64,83.45,83.63,197445.0,81.6402,81.7575,81.5718,81.7477,197445.0
2021-02-08 14:10:00,83.63,83.67,83.55,83.65,74219.0,81.7477,81.7868,81.6695,81.7673,74219.0
2021-02-08 14:15:00,83.65,83.72,83.61,83.68,89909.0,81.7673,81.8357,81.7282,81.7966,89909.0
2021-02-08 14:20:00,83.67,83.69,83.53,83.53,70830.0,81.7868,81.8064,81.65,81.65,70830.0
2021-02-08 14:25:00,83.54,83.58,83.47,83.54,107272.0,81.6597,81.6988,81.5913,81.6597,107272.0
2021-02-08 14:30:00,83.53,83.62,83.44,83.57,73891.0,81.65,81.7379,81.562,81.6891,73891.0
2021-02-08 14:35:00,83.55,83.58,83.5,83.56,72808.0,81.6695,81.6988,81.6206,81.6793,72808.0
2021-02-08 14:40:00,83.56,83.57,83.48,83.57,50465.0,81.6793,81.6891,81.6011,81.6891,50465.0
2021-02-08 14:45:00,83.58,83.58,83.48,83.53,31602.0,81.6988,81.6988,81.6011,81.65,31602.0
2021-02-08 14:50:00,83.53,83.57,83.48,83.56,39225.0,81.65,81.6891,81.6011,81.6793,39225.0
2021-02-08 14:55:00,83.57,83.67,83.55,83.66,46381.0,81.6891,81.7868,81.6695,81.777,46381.0
2021-02-08 15:00:00,83.67,83.82,83.62,83.75,152825.0,81.7868,81.9334,81.7379,81.865,152825.0
2021-02-08 15:05:00,83.74,83.82,83.72,83.82,73313.0,81.8552,81.9334,81.8357,81.9334,73313.0
2021-02-08 15:10:00,83.81,83.87,83.76,83.79,60323.0,81.9237,81.9823,81.8748,81.9041,60323.0
2021-02-08 15:15:00,83.78,83.79,83.7,83.7,58451.0,81.8943,81.9041,81.8161,81.8161,58451.0
2021-02-08 15:20:00,83.7,83.74,83.65,83.73,45810.0,81.8161,81.8552,81.7673,81.8455,45810.0
2021-02-08 15:25:00,83.72,83.8,83.7,83.78,63087.0,81.8357,81.9139,81.8161,81.8943,63087.0
2021-02-08 15:30:00,83.78,83.86,83.74,83.76,117423.0,81.8943,81.9725,81.8552,81.8748,117423.0
2021-02-08 15:35:00,83.76,83.97,83.76,83.91,94247.0,81.8748,82.0801,81.8748,82.0214,94247.0
2021-02-08 15:40:00,83.92,84.03,83.91,83.97,189025.0,82.0312,82.1387,82.0214,82.0801,189025.0
2021-02-08 15:45:00,83.97,84.01,83.87,83.94,105536.0,82.0801,82.1192,81.9823,82.0507,105536.0
2021-02-08 15:50:00,83.95,84.03,83.91,83.96,187952.0,82.0605,82.1387,82.0214,82.0703,187952.0
2021-02-08 15:55:00,83.95,84.06,83.82,84.02,778453.0,82.0605,82.168,81.9334,82.1289,778453.0
2021-02-09 09:30:00,83.41,84.0,82.93,82.97,419182.0,81.5327,82.1094,81.0635,81.1026,419182.0
2021-02-09 09:35:00,82.96,83.1,82.7,82.74,186707.0,81.0928,81.2296,80.8386,80.8777,186707.0
2021-02-09 09:40:00,82.79,83.01,82.58,82.87,177574.0,80.9266,81.1417,80.7213,81.0048,177574.0
2021-02-09 09:45:00,82.86,83.32,82.83,83.21,159377.0,80.995,81.4447,80.9657,81.3372,159377.0
2021-02-09 09:50:00,83.19,83.4,82.96,83.11,129199.0,81.3176,81.5229,81.0928,81.2394,129199.0
2021-02-09 09:55:00,83.12,83.32,83.07,83.24,114554.0,81.2492,81.4447,81.2003,81.3665,114554.0
2021-02-09 10:00:00,83.25,83.43,82.97,82.99,250676.0,81.3763,81.5522,81.1026,81.1221,250676.0
2021-02-09 10:05:00,82.97,83.12,82.92,83.04,109766.0,81.1026,81.2492,81.0537,81.171,109766.0
2021-02-09 10:10:00,83.04,83.23,82.99,83.23,120386.0,81.171,81.3567,81.1221,81.3567,120386.0
2021-02-09 10:15:00,83.22,83.62,83.14,83.59,187901.0,81.3469,81.7379,81.2687,81.7086,187901.0
2021-02-09 10:20:00,83.59,83.66,83.34,83.45,99302.0,81.7086,81.777,81.4642,81.5718,99302.0
2021-02-09 10:25:00,83.44,83.58,83.28,83.28,63916.0,81.562,81.6988,81.4056,81.4056,63916.0
2021-02-09 10:30:00,83.31,83.48,83.21,83.22,106327.0,81.4349,81.6011,81.3372,81.3469,106327.0
2021-02-09 10:35:00,83.25,83.61,83.25,83.58,68719.0,81.3763,81.7282,81.3763,81.6988,68719.0
2021-02-09 10:40:00,83.59,83.64,83.43,83.53,52962.0,81.7086,81.7575,81.5522,81.65,52962.0
2021-02-09 10:45:00,83.55,83.58,83.34,83.44,89995.0,81.6695,81.6988,81.4642,81.562,89995.0
2021-02-09 10:50:00,83.43,83.45,83.26,83.31,95115.0,81.5522,81.5718,81.386,81.4349,95115.0
2021-02-09 10:55:00,83.3,83.32,83.05,83.07,107164.0,81.4251,81.4447,81.1808,81.2003,107164.0
2021-02-09 11:00:00,83.06,83.17,82.85,82.88,233573.0,81.1905,81.2981,80.9853,81.0146,233573.0
2021-02-09 11:05:00,82.88,83.0,82.83,82.94,95109.0,81.0146,81.1319,80.9657,81.0732,95109.0
2021-02-09 11:10:00,82.96,82.98,82.59,82.69,240073.0,81.0928,81.1123,80.7311,80.8289,240073.0
2021-02-09 11:15:00,82.68,82.7,82.4,82.58,162393.0,80.8191,80.8386,80.5454,80.7213,162393.0
2021-02-09 11:20:00,82.58,82.79,82.58,82.64,289544.0,80.7213,80.9266,80.7213,80.78,289544.0
2021-02-09 11:25:00,82.63,82.73,82.59,82.64,237737.0,80.7702,80.868,80.7311,80.78,237737.0
2021-02-09 11:30:00,82.64,82.8,82.62,82.71,178748.0,80.78,80.9364,80.7604,80.8484,178748.0
2021-02-09 11:35:00,82.72,82.93,82.68,82.9,66563.0,80.8582,81.0635,80.8191,81.0341,66563.0
2021-02-09 11:40:00,82.91,83.05,82.86,83.01,103467.0,81.0439,81.1808,80.995,81.1417,103467.0
2021-02-09 11:45:00,83.02,83.04,82.85,82.86,85264.0,81.1514,81.171,80.9853,80.995,85264.0
2021-02-09 11:50:00,82.85,82.98,82.72,82.79,68376.0,80.9853,81.1123,80.8582,80.9266,68376.0
2021-02-09 11:55:00,82.79,82.79,82.64,82.66,62949.0,80.9266,80.9266,80.78,80.7995,62949.0
2021-02-09 12:00:00,82.67,83.06,82.67,83.05,131381.0,80.8093,81.1905,80.8093,81.1808,131381.0
2021-02-09 12:05:00,83.04,83.17,83.04,83.1,74634.0,81.171,81.2981,81.171,81.2296,74634.0
2021-02-09 12:10:00,83.12,83.27,83.06,83.22,57783.0,81.2492,81.3958,81.1905,81.3469,57783.0
2021-02-09 12:15:00,83.21,83.23,82.97,82.99,68407.0,81.3372,81.3567,81.1026,81.1221,68407.0
2021-02-09 12:20:00,82.99,83.23,82.98,83.18,47092.0,81.1221,81.3567,81.1123,81.3078,47092.0
2021-02-09 12:25:00,83.19,83.31,83.18,83.27,69198.0,81.3176,81.4349,81.3078,81.3958,69198.0
2021-02-09 12:30:00,83.27,83.3,83.22,83.23,40651.0,81.3958,81.4251,81.3469,81.3567,40651.0
2021-02-09 12:35:00,83.23,83.24,83.05,83.08,41689.0,81.3567,81.3665,81.1808,81.2101,41689.0
2021-02-09 12:40:00,83.09,83.25,82.87,83.0,144034.0,81.2199,81.3763,81.0048,81.1319,144034.0
2021-02-09 12:45:00,83.02,83.05,82.99,83.03,23729.0,81.1514,81.1808,81.1221,81.1612,23729.0
2021-02-09 12:50:00,83.03,83.09,82.93,82.96,72742.0,81.1612,81.2199,81.0635,81.0928,72742.0
2021-02-09 12:55:00,82.97,83.0,82.82,82.9,121095.0,81.1026,81.1319,80.9559,81.0341,121095.0
2021-02-09 13:00:00,82.91,83.08,82.9,83.08,41965.0,81.0439,81.2101,81.0341,81.2101,41965.0
2021-02-09 13:05:00,83.08,83.18,83.05,83.14,61279.0,81.2101,81.3078,81.1808,81.2687,61279.0
2021-02-09 13:10:00,83.14,83.15,83.0,83.11,85390.0,81.2687,81.2785,81.1319,81.2394,85390.0
2021-02-09 13:15:00,83.1,83.13,82.97,83.02,53987.0,81.2296,81.259,81.1026,81.1514,53987.0
2021-02-09 13:20:00,83.0,83.03,82.94,83.0,63454.0,81.1319,81.1612,81.0732,81.1319,63454.0
2021-02-09 13:25:00,83.0,83.08,82.97,83.06,38869.0,81.1319,81.2101,81.1026,81.1905,38869.0
2021-02-09 13:30:00,83.06,83.08,82.98,83.02,34684.0,81.1905,81.2101,81.1123,81.1514,34684.0
2021-02-09 13:35:00,83.05,83.11,82.97,83.11,25338.0,81.1808,81.2394,81.1026,81.2394,25338.0
2021-02-09 13:40:00,83.11,83.2,83.09,83.15,36512.0,81.2394,81.3274,81.2199,81.2785,36512.0
2021-02-09 13:45:00,83.15,83.15,82.97,83.0,26322.0,81.2785,81.2785,81.1026,81.1319,26322.0
2021-02-09 13:50:00,83.0,83.04,82.97,82.99,31040.0,81.1319,81.171,81.1026,81.1221,31040.0
2021-02-09 13:55:00,82.99,83.03,82.97,82.99,23216.0,81.1221,81.1612,81.1026,81.1221,23216.0
2021-02-09 14:00:00,83.01,83.01,82.97,83.0,32116.0,81.1417,81.1417,81.1026,81.1319,32116.0
2021-02-09 14:05:00,83.0,83.08,83.0,83.01,28048.0,81.1319,81.2101,81.1319,81.1417,28048.0
2021-02-09 14:10:00,83.01,83.1,82.99,83.08,39861.0,81.1417,81.2296,81.1221,81.2101,39861.0
2021-02-09 14:15:00,83.07,83.11,83.04,83.08,23110.0,81.2003,81.2394,81.171,81.2101,23110.0
2021-02-09 14:20:00,83.09,83.17,83.05,83.16,55698.0,81.2199,81.2981,81.1808,81.2883,55698.0
2021-02-09 14:25:00,83.16,83.16,83.03,83.06,43756.0,81.2883,81.2883,81.1612,81.1905,43756.0
2021-02-09 14:30:00,83.06,83.16,82.98,83.16,63624.0,81.1905,81.2883,81.1123,81.2883,63624.0
2021-02-09 14:35:00,83.16,83.23,83.13,83.21,60810.0,81.2883,81.3567,81.259,81.3372,60810.0
2021-02-09 14:40:00,83.22,83.35,83.22,83.3,86115.0,81.3469,81.474,81.3469,81.4251,86115.0
2021-02-09 14:45:00,83.3,83.3,83.2,83.26,42477.0,81.4251,81.4251,81.3274,81.386,42477.0
2021-02-09 14:50:00,83.25,83.31,83.17,83.27,100570.0,81.3763,81.4349,81.2981,81.3958,100570.0
2021-02-09 14:55:00,83.28,83.43,83.27,83.41,73737.0,81.4056,81.5522,81.3958,81.5327,73737.0
2021-02-09 15:00:00,83.41,83.54,83.39,83.45,63883.0,81.5327,81.6597,81.5131,81.5718,63883.0
2021-02-09 15:05:00,83.44,83.45,83.34,83.36,51290.0,81.562,81.5718,81.4642,81.4838,51290.0
2021-02-09 15:10:00,83.38,83.6,83.38,83.6,85054.0,81.5033,81.7184,81.5033,81.7184,85054.0
2021-02-09 15:15:00,83.6,83.67,83.56,83.67,68037.0,81.7184,81.7868,81.6793,81.7868,68037.0
2021-02-09 15:20:00,83.67,83.74,83.59,83.66,124415.0,81.7868,81.8552,81.7086,81.777,124415.0
2021-02-09 15:25:00,83.67,83.74,83.57,83.57,85105.0,81.7868,81.8552,81.6891,81.6891,85105.0
2021-02-09 15:30:00,83.56,83.61,83.51,83.59,127534.0,81.6793,81.7282,81.6304,81.7086,127534.0
2021-02-09 15:35:00,83.59,83.83,83.58,83.83,69950.0,81.7086,81.9432,81.6988,81.9432,69950.0
2021-02-09 15:40:00,83.83,83.88,83.62,83.64,197059.0,81.9432,81.9921,81.7379,81.7575,197059.0
2021-02-09 15:45:00,83.64,83.69,83.48,83.5,91256.0,81.7575,81.8064,81.6011,81.6206,91256.0
2021-02-09 15:50:00,83.49,83.59,83.4,83.4,151148.0,81.6109,81.7086,81.5229,81.5229,151148.0
2021-02-09 15:55:00,83.4,83.46,83.22,83.32,314789.0,81.5229,81.5815,81.3469,81.4447,314789.0
2021-02-10 09:30:00,83.98,84.44,83.35,83.36,382160.0,82.0898,82.5395,81.474,81.4838,382160.0
2021-02-10 09:35:00,83.39,83.53,83.15,83.44,512699.0,81.5131,81.65,81.2785,81.562,512699.0
2021-02-10 09:40:00,83.46,83.57,83.32,83.52,143636.0,81.5815,81.6891,81.4447,81.6402,143636.0
2021-02-10 09:45:00,83.49,83.97,83.35,83.8,167125.0,81.6109,82.0801,81.474,81.9139,167125.0
2021-02-10 09:50:00,83.73,83.76,83.27,83.68,139199.0,81.8455,81.8748,81.3958,81.7966,139199.0
2021-02-10 09:55:00,83.67,83.85,83.47,83.59,188089.0,81.7868,81.9628,81.5913,81.7086,188089.0
2021-02-10 10:00:00,83.59,83.72,83.46,83.55,94236.0,81.7086,81.8357,81.5815,81.6695,94236.0
2021-02-10 10:05:00,83.53,83.57,83.36,83.41,88757.0,81.65,81.6891,81.4838,81.5327,88757.0
2021-02-10 10:10:00,83.42,83.44,82.91,83.02,164620.0,81.5424,81.562,81.0439,81.1514,164620.0
2021-02-10 10:15:00,82.99,83.05,82.8,82.84,100319.0,81.1221,81.1808,80.9364,80.9755,100319.0
2021-02-10 10:20:00,82.84,82.84,82.02,82.02,230539.0,80.9755,80.9755,80.1739,80.1739,230539.0
2021-02-10 10:25:00,82.05,82.55,81.96,82.17,187523.0,80.2033,80.692,80.1153,80.3206,187523.0
2021-02-10 10:30:00,82.19,82.28,82.0,82.2,140260.0,80.3401,80.4281,80.1544,80.3499,140260.0
2021-02-10 10:35:00,82.2,82.44,81.97,82.04,159849.0,80.3499,80.5845,80.1251,80.1935,159849.0
2021-02-10 10:40:00,82.03,82.16,81.3,81.36,234369.0,80.1837,80.3108,79.4701,79.5288,234369.0
2021-02-10 10:45:00,81.33,81.78,81.33,81.76,127676.0,79.4995,79.9393,79.4995,79.9198,127676.0
2021-02-10 10:50:00,81.79,82.17,81.76,82.13,135797.0,79.9491,80.3206,79.9198,80.2815,135797.0
2021-02-10 10:55:00,82.13,82.37,81.98,82.25,136179.0,80.2815,80.5161,80.1348,80.3988,136179.0
2021-02-10 11:00:00,82.26,82.52,82.21,82.24,124473.0,80.4085,80.6627,80.3597,80.389,124473.0
2021-02-10 11:05:00,82.24,82.45,82.15,82.39,58245.0,80.389,80.5943,80.301,80.5356,58245.0
2021-02-10 11:10:00,82.37,82.7,82.3,82.67,97711.0,80.5161,80.8386,80.4476,80.8093,97711.0
2021-02-10 11:15:00,82.67,82.73,82.53,82.61,66396.0,80.8093,80.868,80.6725,80.7507,66396.0
2021-02-10 11:20:00,82.59,82.82,82.57,82.6,79196.0,80.7311,80.9559,80.7116,80.7409,79196.0
2021-02-10 11:25:00,82.61,82.63,82.27,82.39,71520.0,80.7507,80.7702,80.4183,80.5356,71520.0
2021-02-10 11:30:00,82.4,82.64,82.2,82.56,94816.0,80.5454,80.78,80.3499,80.7018,94816.0
2021-02-10 11:35:00,82.6,82.64,82.43,82.63,57823.0,80.7409,80.78,80.5747,80.7702,57823.0
2021-02-10 11:40:00,82.63,82.72,82.48,82.52,76042.0,80.7702,80.8582,80.6236,80.6627,76042.0
2021-02-10 11:45:00,82.52,82.65,82.48,82.63,47783.0,80.6627,80.7898,80.6236,80.7702,47783.0
2021-02-10 11:50:00,82.66,82.75,82.62,82.63,46482.0,80.7995,80.8875,80.7604,80.7702,46482.0
2021-02-10 11:55:00,82.65,82.79,82.56,82.57,47165.0,80.7898,80.9266,80.7018,80.7116,47165.0
2021-02-10 12:00:00,82.53,82.54,82.27,82.4,66691.0,80.6725,80.6822,80.4183,80.5454,66691.0
2021-02-10 12:05:00,82.4,82.5,82.26,82.3,56374.0,80.5454,80.6431,80.4085,80.4476,56374.0
2021-02-10 12:10:00,82.31,82.55,82.25,82.54,35683.0,80.4574,80.692,80.3988,80.6822,35683.0
2021-02-10 12:15:00,82.53,82.53,82.33,82.41,35209.0,80.6725,80.6725,80.477,80.5552,35209.0
2021-02-10 12:20:00,82.41,82.42,82.1,82.1,64770.0,80.5552,80.5649,80.2521,80.2521,64770.0
2021-02-10 12:25:00,82.11,82.52,82.09,82.44,86566.0,80.2619,80.6627,80.2424,80.5845,86566.0
2021-02-10 12:30:00,82.44,82.54,82.38,82.42,50534.0,80.5845,80.6822,80.5258,80.5649,50534.0
2021-02-10 12:35:00,82.44,82.53,82.35,82.44,55081.0,80.5845,80.6725,80.4965,80.5845,55081.0
2021-02-10 12:40:00,82.43,82.64,82.42,82.59,61521.0,80.5747,80.78,80.5649,80.7311,61521.0
2021-02-10 12:45:00,82.57,82.69,82.54,82.6,33393.0,80.7116,80.8289,80.6822,80.7409,33393.0
2021-02-10 12:50:00,82.62,82.73,82.58,82.67,45510.0,80.7604,80.868,80.7213,80.8093,45510.0
2021-02-10 12:55:00,82.66,82.71,82.6,82.62,23555.0,80.7995,80.8484,80.7409,80.7604,23555.0
2021-02-10 13:00:00,82.61,82.74,82.55,82.7,39888.0,80.7507,80.8777,80.692,80.8386,39888.0
2021-02-10 13:05:00,82.69,82.75,82.67,82.7,26467.0,80.8289,80.8875,80.8093,80.8386,26467.0
2021-02-10 13:10:00,82.69,82.76,82.64,82.73,27023.0,80.8289,80.8973,80.78,80.868,27023.0
2021-02-10 13:15:00,82.68,82.7,82.62,82.67,13384.0,80.8191,80.8386,80.7604,80.8093,13384.0
2021-02-10 13:20:00,82.66,82.76,82.63,82.72,19255.0,80.7995,80.8973,80.7702,80.8582,19255.0
2021-02-10 13:25:00,82.73,82.76,82.66,82.76,24788.0,80.868,80.8973,80.7995,80.8973,24788.0
2021-02-10 13:30:00,82.75,82.82,82.73,82.81,31752.0,80.8875,80.9559,80.868,80.9462,31752.0
2021-02-10 13:35:00,82.79,82.83,82.74,82.83,28385.0,80.9266,80.9657,80.8777,80.9657,28385.0
2021-02-10 13:40:00,82.83,82.83,82.71,82.76,41403.0,80.9657,80.9657,80.8484,80.8973,41403.0
2021-02-10 13:45:00,82.75,82.75,82.52,82.52,45633.0,80.8875,80.8875,80.6627,80.6627,45633.0
2021-02-10 13:50:00,82.52,82.65,82.46,82.56,40275.0,80.6627,80.7898,80.604,80.7018,40275.0
2021-02-10 13:55:00,82.57,82.65,82.55,82.62,32023.0,80.7116,80.7898,80.692,80.7604,32023.0
2021-02-10 14:00:00,82.62,82.84,82.59,82.76,51163.0,80.7604,80.9755,80.7311,80.8973,51163.0
2021-02-10 14:05:00,82.75,82.77,82.62,82.68,40853.0,80.8875,80.9071,80.7604,80.8191,40853.0
2021-02-10 14:10:00,82.66,82.79,82.66,82.76,28481.0,80.7995,80.9266,80.7995,80.8973,28481.0
2021-02-10 14:15:00,82.76,82.85,82.66,82.76,31959.0,80.8973,80.9853,80.7995,80.8973,31959.0
2021-02-10 14:20:00,82.76,82.82,82.67,82.73,51881.0,80.8973,80.9559,80.8093,80.868,51881.0
2021-02-10 14:25:00,82.71,83.0,82.69,82.99,76156.0,80.8484,81.1319,80.8289,81.1221,76156.0
2021-02-10 14:30:00,82.98,83.11,82.88,83.06,111328.0,81.1123,81.2394,81.0146,81.1905,111328.0
2021-02-10 14:35:00,83.05,83.06,82.88,82.92,47371.0,81.1808,81.1905,81.0146,81.0537,47371.0
2021-02-10 14:40:00,82.9,82.99,82.9,82.92,33363.0,81.0341,81.1221,81.0341,81.0537,33363.0
2021-02-10 14:45:00,82.91,83.03,82.88,83.02,37300.0,81.0439,81.1612,81.0146,81.1514,37300.0
2021-02-10 14:50:00,83.0,83.06,82.85,82.88,43785.0,81.1319,81.1905,80.9853,81.0146,43785.0
2021-02-10 14:55:00,82.88,82.97,82.88,82.94,51295.0,81.0146,81.1026,81.0146,81.0732,51295.0
2021-02-10 15:00:00,82.94,83.08,82.93,83.04,58064.0,81.0732,81.2101,81.0635,81.171,58064.0
2021-02-10 15:05:00,83.03,83.05,82.95,82.99,47925.0,81.1612,81.1808,81.083,81.1221,47925.0
2021-02-10 15:10:00,83.0,83.04,82.92,82.97,43652.0,81.1319,81.171,81.0537,81.1026,43652.0
2021-02-10 15:15:00,82.97,82.98,82.81,82.85,31929.0,81.1026,81.1123,80.9462,80.9853,31929.0
2021-02-10 15:20:00,82.86,82.86,82.6,82.62,72719.0,80.995,80.995,80.7409,80.7604,72719.0
2021-02-10 15:25:00,82.63,82.65,82.53,82.63,54001.0,80.7702,80.7898,80.6725,80.7702,54001.0
2021-02-10 15:30:00,82.64,82.72,82.42,82.44,77214.0,80.78,80.8582,80.5649,80.5845,77214.0
2021-02-10 15:35:00,82.43,82.46,82.18,82.19,138200.0,80.5747,80.604,80.3303,80.3401,138200.0
2021-02-10 15:40:00,82.2,82.26,82.14,82.15,113274.0,80.3499,80.4085,80.2912,80.301,113274.0
2021-02-10 15:45:00,82.15,82.31,82.13,82.28,84361.0,80.301,80.4574,80.2815,80.4281,84361.0
2021-02-10 15:50:00,82.26,82.42,82.2,82.33,187615.0,80.4085,80.5649,80.3499,80.477,187615.0
2021-02-10 15:55:00,82.33,82.38,82.23,82.34,294222.0,80.477,80.5258,80.3792,80.4867,294222.0
2021-02-11 09:30:00,84.43,85.56,84.0,85.36,1308228.0,82.5297,83.6343,82.1094,83.4388,1308228.0
2021-02-11 09:35:00,85.36,85.74,85.0,85.3,580567.0,83.4388,83.8102,83.0869,83.3801,580567.0
2021-02-11 09:40:00,85.3,85.57,84.98,85.13,400767.0,83.3801,83.644,83.0673,83.2139,400767.0
2021-02-11 09:45:00,85.12,85.89,84.8,85.81,590080.0,83.2042,83.9568,82.8914,83.8786,590080.0
2021-02-11 09:50:00,85.81,85.85,84.93,85.06,479641.0,83.8786,83.9177,83.0184,83.1455,479641.0
2021-02-11 09:55:00,85.05,85.4,84.93,85.16,338869.0,83.1357,83.4779,83.0184,83.2433,338869.0
2021-02-11 10:00:00,85.16,85.16,84.79,84.9,269481.0,83.2433,83.2433,82.8816,82.9891,269481.0
2021-02-11 10:05:00,84.89,85.03,84.7,84.84,242329.0,82.9793,83.1162,82.7936,82.9305,242329.0
2021-02-11 10:10:00,84.86,85.48,84.76,85.44,256252.0,82.95,83.5561,82.8523,83.517,256252.0
2021-02-11 10:15:00,85.45,85.69,85.41,85.63,397034.0,83.5267,83.7613,83.4876,83.7027,397034.0
2021-02-11 10:20:00,85.64,85.73,85.42,85.58,212138.0,83.7125,83.8004,83.4974,83.6538,212138.0
2021-02-11 10:25:00,85.61,85.93,85.55,85.93,287352.0,83.6831,83.9959,83.6245,83.9959,287352.0
2021-02-11 10:30:00,85.92,86.07,85.7,85.74,309113.0,83.9862,84.1328,83.7711,83.8102,309113.0
2021-02-11 10:35:00,85.76,85.88,85.66,85.67,134499.0,83.8298,83.9471,83.732,83.7418,134499.0
2021-02-11 10:40:00,85.66,85.87,85.55,85.6,144154.0,83.732,83.9373,83.6245,83.6734,144154.0
2021-02-11 10:45:00,85.62,86.07,85.58,86.05,192073.0,83.6929,84.1328,83.6538,84.1132,192073.0
2021-02-11 10:50:00,86.05,86.4,85.96,86.34,337579.0,84.1132,84.4554,84.0253,84.3967,337579.0
2021-02-11 10:55:00,86.34,86.35,85.76,85.83,200254.0,84.3967,84.4065,83.8298,83.8982,200254.0
2021-02-11 11:00:00,85.84,86.12,85.68,86.02,184525.0,83.908,84.1817,83.7516,84.0839,184525.0
2021-02-11 11:05:00,86.01,86.16,85.93,86.06,89984.0,84.0741,84.2208,83.9959,84.123,89984.0
2021-02-11 11:10:00,86.06,86.51,86.06,86.24,233372.0,84.123,84.5629,84.123,84.299,233372.0
2021-02-11 11:15:00,86.24,86.28,85.95,85.98,126461.0,84.299,84.3381,84.0155,84.0448,126461.0
2021-02-11 11:20:00,85.96,86.4,85.91,86.39,142723.0,84.0253,84.4554,83.9764,84.4456,142723.0
2021-02-11 11:25:00,86.39,86.48,86.2,86.34,159770.0,84.4456,84.5336,84.2599,84.3967,159770.0
2021-02-11 11:30:00,86.34,86.56,86.33,86.56,512820.0,84.3967,84.6118,84.3869,84.6118,512820.0
2021-02-11 11:35:00,86.56,86.63,86.39,86.42,178504.0,84.6118,84.6802,84.4456,84.4749,178504.0
2021-02-11 11:40:00,86.42,86.54,86.36,86.37,97695.0,84.4749,84.5922,84.4163,84.426,97695.0
2021-02-11 11:45:00,86.37,86.49,86.33,86.45,95230.0,84.426,84.5433,84.3869,84.5042,95230.0
2021-02-11 11:50:00,86.46,86.51,86.23,86.25,116630.0,84.514,84.5629,84.2892,84.3087,116630.0
2021-02-11 11:55:00,86.23,86.34,86.07,86.31,101445.0,84.2892,84.3967,84.1328,84.3674,101445.0
2021-02-11 12:00:00,86.3,86.58,86.24,86.52,195845.0,84.3576,84.6313,84.299,84.5727,195845.0
2021-02-11 12:05:00,86.52,86.64,86.45,86.47,163279.0,84.5727,84.69,84.5042,84.5238,163279.0
2021-02-11 12:10:00,86.47,86.59,86.42,86.48,110930.0,84.5238,84.6411,84.4749,84.5336,110930.0
2021-02-11 12:15:00,86.45,86.45,85.82,85.86,205009.0,84.5042,84.5042,83.8884,83.9275,205009.0
2021-02-11 12:20:00,85.88,85.95,85.44,85.49,309246.0,83.9471,84.0155,83.517,83.5658,309246.0
2021-02-11 12:25:00,85.49,85.52,85.08,85.11,179590.0,83.5658,83.5952,83.1651,83.1944,179590.0
2021-02-11 12:30:00,85.11,85.47,85.1,85.33,148317.0,83.1944,83.5463,83.1846,83.4094,148317.0
2021-02-11 12:35:00,85.34,85.72,85.3,85.59,143249.0,83.4192,83.7907,83.3801,83.6636,143249.0
2021-02-11 12:40:00,85.6,85.6,85.25,85.3,79167.0,83.6734,83.6734,83.3312,83.3801,79167.0
2021-02-11 12:45:00,85.28,85.43,85.01,85.36,104675.0,83.3606,83.5072,83.0966,83.4388,104675.0
2021-02-11 12:50:00,85.35,85.49,85.24,85.47,78522.0,83.429,83.5658,83.3215,83.5463,78522.0
2021-02-11 12:55:00,85.48,85.75,85.46,85.66,98380.0,83.5561,83.82,83.5365,83.732,98380.0
2021-02-11 13:00:00,85.65,85.71,85.55,85.65,61743.0,83.7222,83.7809,83.6245,83.7222,61743.0
2021-02-11 13:05:00,85.63,85.69,85.51,85.62,47835.0,83.7027,83.7613,83.5854,83.6929,47835.0
2021-02-11 13:10:00,85.6,85.99,85.6,85.97,136010.0,83.6734,84.0546,83.6734,84.035,136010.0
2021-02-11 13:15:00,85.98,86.13,85.9,86.1,224198.0,84.0448,84.1914,83.9666,84.1621,224198.0
2021-02-11 13:20:00,86.12,86.36,86.11,86.36,107998.0,84.1817,84.4163,84.1719,84.4163,107998.0
2021-02-11 13:25:00,86.35,86.41,86.17,86.18,110596.0,84.4065,84.4651,84.2305,84.2403,110596.0
2021-02-11 13:30:00,86.18,86.21,86.07,86.16,100077.0,84.2403,84.2696,84.1328,84.2208,100077.0
2021-02-11 13:35:00,86.17,86.29,86.14,86.23,79371.0,84.2305,84.3478,84.2012,84.2892,79371.0
2021-02-11 13:40:00,86.23,86.32,86.0,86.06,101436.0,84.2892,84.3772,84.0644,84.123,101436.0
2021-02-11 13:45:00,86.08,86.09,85.75,85.89,156976.0,84.1426,84.1523,83.82,83.9568,156976.0
2021-02-11 13:50:00,85.89,86.04,85.78,85.88,72548.0,83.9568,84.1035,83.8493,83.9471,72548.0
2021-02-11 13:55:00,85.88,85.94,85.71,85.75,78529.0,83.9471,84.0057,83.7809,83.82,78529.0
2021-02-11 14:00:00,85.74,85.81,85.67,85.69,126825.0,83.8102,83.8786,83.7418,83.7613,126825.0
2021-02-11 14:05:00,85.68,85.7,85.55,85.65,91781.0,83.7516,83.7711,83.6245,83.7222,91781.0
2021-02-11 14:10:00,85.62,85.62,85.4,85.52,99971.0,83.6929,83.6929,83.4779,83.5952,99971.0
2021-02-11 14:15:00,85.5,85.6,85.43,85.6,146066.0,83.5756,83.6734,83.5072,83.6734,146066.0
2021-02-11 14:20:00,85.59,85.7,85.36,85.6,104765.0,83.6636,83.7711,83.4388,83.6734,104765.0
2021-02-11 14:25:00,85.57,85.65,85.4,85.57,132409.0,83.644,83.7222,83.4779,83.644,132409.0
2021-02-11 14:30:00,85.58,85.72,85.52,85.7,114500.0,83.6538,83.7907,83.5952,83.7711,114500.0
2021-02-11 14:35:00,85.69,85.7,85.5,85.65,52364.0,83.7613,83.7711,83.5756,83.7222,52364.0
2021-02-11 14:40:00,85.63,85.71,85.6,85.69,98275.0,83.7027,83.7809,83.6734,83.7613,98275.0
2021-02-11 14:45:00,85.7,85.74,85.65,85.71,47016.0,83.7711,83.8102,83.7222,83.7809,47016.0
2021-02-11 14:50:00,85.71,85.74,85.63,85.7,57780.0,83.7809,83.8102,83.7027,83.7711,57780.0
2021-02-11 14:55:00,85.7,85.78,85.64,85.77,53616.0,83.7711,83.8493,83.7125,83.8395,53616.0
2021-02-11 15:00:00,85.76,85.77,85.66,85.72,70274.0,83.8298,83.8395,83.732,83.7907,70274.0
2021-02-11 15:05:00,85.72,85.96,85.71,85.84,191116.0,83.7907,84.0253,83.7809,83.908,191116.0
2021-02-11 15:10:00,85.86,86.07,85.79,86.04,82992.0,83.9275,84.1328,83.8591,84.1035,82992.0
2021-02-11 15:15:00,86.04,86.13,86.02,86.1,71212.0,84.1035,84.1914,84.0839,84.1621,71212.0
2021-02-11 15:20:00,86.09,86.24,86.09,86.2,136684.0,84.1523,84.299,84.1523,84.2599,136684.0
2021-02-11 15:25:00,86.21,86.24,86.1,86.15,63863.0,84.2696,84.299,84.1621,84.211,63863.0
2021-02-11 15:30:00,86.16,86.28,86.13,86.27,109362.0,84.2208,84.3381,84.1914,84.3283,109362.0
2021-02-11 15:35:00,86.27,86.3,86.14,86.2,101433.0,84.3283,84.3576,84.2012,84.2599,101433.0
2021-02-11 15:40:00,86.2,86.35,86.14,86.24,198837.0,84.2599,84.4065,84.2012,84.299,198837.0
2021-02-11 15:45:00,86.23,86.58,86.22,86.45,248005.0,84.2892,84.6313,84.2794,84.5042,248005.0
2021-02-11 15:50:00,86.44,86.47,86.28,86.42,314576.0,84.4945,84.5238,84.3381,84.4749,314576.0
2021-02-11 15:55:00,86.42,86.57,86.36,86.48,426900.0,84.4749,84.6215,84.4163,84.5336,426900.0
2021-02-12 09:30:00,86.13,86.36,85.46,85.74,545341.0,84.1914,84.4163,83.5365,83.8102,545341.0
2021-02-12 09:35:00,85.7,85.87,85.46,85.82,171426.0,83.7711,83.9373,83.5365,83.8884,171426.0
2021-02-12 09:40:00,85.84,86.49,85.84,86.16,240391.0,83.908,84.5433,83.908,84.2208,240391.0
2021-02-12 09:45:00,86.18,86.64,86.13,86.42,211900.0,84.2403,84.69,84.1914,84.4749,211900.0
2021-02-12 09:50:00,86.47,86.82,86.4,86.74,177969.0,84.5238,84.8659,84.4554,84.7877,177969.0
2021-02-12 09:55:00,86.72,86.8,86.47,86.57,176435.0,84.7682,84.8464,84.5238,84.6215,176435.0
2021-02-12 10:00:00,86.56,87.09,86.54,86.96,249915.0,84.6118,85.1298,84.5922,85.0028,249915.0
2021-02-12 10:05:00,86.98,87.41,86.96,87.35,277756.0,85.0223,85.4426,85.0028,85.384,277756.0
2021-02-12 10:10:00,87.35,87.54,87.17,87.45,199633.0,85.384,85.5697,85.208,85.4817,199633.0
2021-02-12 10:15:00,87.44,87.53,87.14,87.32,202574.0,85.4719,85.5599,85.1787,85.3547,202574.0
2021-02-12 10:20:00,87.3,87.5,87.25,87.41,92061.0,85.3351,85.5306,85.2862,85.4426,92061.0
2021-02-12 10:25:00,87.43,87.5,87.15,87.2,132570.0,85.4622,85.5306,85.1885,85.2374,132570.0
2021-02-12 10:30:00,87.2,87.29,87.03,87.17,173482.0,85.2374,85.3253,85.0712,85.208,173482.0
2021-02-12 10:35:00,87.2,87.51,87.2,87.28,142136.0,85.2374,85.5404,85.2374,85.3156,142136.0
2021-02-12 10:40:00,87.28,87.48,87.19,87.37,119645.0,85.3156,85.511,85.2276,85.4035,119645.0
2021-02-12 10:45:00,87.38,87.42,87.23,87.31,87775.0,85.4133,85.4524,85.2667,85.3449,87775.0
2021-02-12 10:50:00,87.28,87.33,87.09,87.26,140984.0,85.3156,85.3644,85.1298,85.296,140984.0
2021-02-12 10:55:00,87.26,87.66,87.26,87.65,202572.0,85.296,85.687,85.296,85.6772,202572.0
2021-02-12 11:00:00,87.65,87.68,87.39,87.42,94571.0,85.6772,85.7065,85.4231,85.4524,94571.0
2021-02-12 11:05:00,87.43,87.59,87.23,87.53,129930.0,85.4622,85.6186,85.2667,85.5599,129930.0
2021-02-12 11:10:00,87.53,87.74,87.49,87.72,213268.0,85.5599,85.7652,85.5208,85.7456,213268.0
2021-02-12 11:15:00,87.74,87.96,87.72,87.94,247147.0,85.7652,85.9802,85.7456,85.9607,247147.0
2021-02-12 11:20:00,87.94,87.99,87.61,87.74,104485.0,85.9607,86.0096,85.6381,85.7652,104485.0
2021-02-12 11:25:00,87.75,87.99,87.65,87.85,337724.0,85.775,86.0096,85.6772,85.8727,337724.0
2021-02-12 11:30:00,87.86,88.1,87.82,88.03,248342.0,85.8825,86.1171,85.8434,86.0487,248342.0
2021-02-12 11:35:00,88.04,88.04,87.83,87.91,135165.0,86.0584,86.0584,85.8532,85.9314,135165.0
2021-02-12 11:40:00,87.92,87.93,87.67,87.72,58662.0,85.9411,85.9509,85.6968,85.7456,58662.0
2021-02-12 11:45:00,87.7,87.8,87.56,87.7,152746.0,85.7261,85.8238,85.5892,85.7261,152746.0
2021-02-12 11:50:00,87.71,87.78,87.61,87.69,108071.0,85.7359,85.8043,85.6381,85.7163,108071.0
2021-02-12 11:55:00,87.7,87.73,87.58,87.6,96631.0,85.7261,85.7554,85.6088,85.6283,96631.0
2021-02-12 12:00:00,87.62,88.04,87.61,87.97,228548.0,85.6479,86.0584,85.6381,85.99,228548.0
2021-02-12 12:05:00,87.95,87.97,87.75,87.76,35376.0,85.9705,85.99,85.775,85.7847,35376.0
2021-02-12 12:10:00,87.74,88.04,87.73,87.94,149307.0,85.7652,86.0584,85.7554,85.9607,149307.0
2021-02-12 12:15:00,87.94,88.13,87.94,88.09,448676.0,85.9607,86.1464,85.9607,86.1073,448676.0
2021-02-12 12:20:00,88.08,88.1,88.01,88.09,94674.0,86.0975,86.1171,86.0291,86.1073,94674.0
2021-02-12 12:25:00,88.1,88.32,88.09,88.18,446373.0,86.1171,86.3321,86.1073,86.1953,446373.0
2021-02-12 12:30:00,88.19,88.19,87.95,87.96,78196.0,86.2051,86.2051,85.9705,85.9802,78196.0
2021-02-12 12:35:00,87.95,88.07,87.88,87.91,53515.0,85.9705,86.0878,85.902,85.9314,53515.0
2021-02-12 12:40:00,87.89,87.92,87.67,87.69,110890.0,85.9118,85.9411,85.6968,85.7163,110890.0
2021-02-12 12:45:00,87.7,87.83,87.69,87.83,47794.0,85.7261,85.8532,85.7163,85.8532,47794.0
2021-02-12 12:50:00,87.83,87.84,87.6,87.61,52575.0,85.8532,85.8629,85.6283,85.6381,52575.0
2021-02-12 12:55:00,87.61,87.82,87.61,87.77,82903.0,85.6381,85.8434,85.6381,85.7945,82903.0
2021-02-12 13:00:00,87.77,87.81,87.68,87.68,68470.0,85.7945,85.8336,85.7065,85.7065,68470.0
2021-02-12 13:05:00,87.67,87.73,87.54,87.66,52585.0,85.6968,85.7554,85.5697,85.687,52585.0
2021-02-12 13:10:00,87.67,87.68,87.59,87.67,39878.0,85.6968,85.7065,85.6186,85.6968,39878.0
2021-02-12 13:15:00,87.67,87.75,87.51,87.57,58164.0,85.6968,85.775,85.5404,85.599,58164.0
2021-02-12 13:20:00,87.57,87.57,87.43,87.54,75144.0,85.599,85.599,85.4622,85.5697,75144.0
2021-02-12 13:25:00,87.51,87.58,87.45,87.54,38460.0,85.5404,85.6088,85.4817,85.5697,38460.0
2021-02-12 13:30:00,87.54,87.71,87.47,87.62,63977.0,85.5697,85.7359,85.5013,85.6479,63977.0
2021-02-12 13:35:00,87.6,87.65,87.57,87.58,27738.0,85.6283,85.6772,85.599,85.6088,27738.0
2021-02-12 13:40:00,87.57,87.65,87.57,87.57,53682.0,85.599,85.6772,85.599,85.599,53682.0
2021-02-12 13:45:00,87.58,87.59,87.44,87.46,116991.0,85.6088,85.6186,85.4719,85.4915,116991.0
2021-02-12 13:50:00,87.45,87.52,87.41,87.45,36271.0,85.4817,85.5501,85.4426,85.4817,36271.0
2021-02-12 13:55:00,87.45,87.47,87.3,87.39,53326.0,85.4817,85.5013,85.3351,85.4231,53326.0
2021-02-12 14:00:00,87.39,87.39,87.2,87.29,51223.0,85.4231,85.4231,85.2374,85.3253,51223.0
2021-02-12 14:05:00,87.3,87.31,87.14,87.27,60895.0,85.3351,85.3449,85.1787,85.3058,60895.0
2021-02-12 14:10:00,87.28,87.31,87.18,87.19,42841.0,85.3156,85.3449,85.2178,85.2276,42841.0
2021-02-12 14:15:00,87.2,87.25,87.1,87.21,62960.0,85.2374,85.2862,85.1396,85.2471,62960.0
2021-02-12 14:20:00,87.24,87.27,87.16,87.26,40830.0,85.2765,85.3058,85.1983,85.296,40830.0
2021-02-12 14:25:00,87.25,87.27,87.13,87.2,69776.0,85.2862,85.3058,85.1689,85.2374,69776.0
2021-02-12 14:30:00,87.2,87.21,87.01,87.03,65411.0,85.2374,85.2471,85.0516,85.0712,65411.0
2021-02-12 14:35:00,87.01,87.01,86.9,86.92,107905.0,85.0516,85.0516,84.9441,84.9637,107905.0
2021-02-12 14:40:00,86.91,87.07,86.91,87.06,59449.0,84.9539,85.1103,84.9539,85.1005,59449.0
2021-02-12 14:45:00,87.06,87.26,87.04,87.24,74650.0,85.1005,85.296,85.081,85.2765,74650.0
2021-02-12 14:50:00,87.25,87.26,87.15,87.16,86440.0,85.2862,85.296,85.1885,85.1983,86440.0
2021-02-12 14:55:00,87.16,87.2,87.07,87.11,77947.0,85.1983,85.2374,85.1103,85.1494,77947.0
2021-02-12 15:00:00,87.12,87.25,87.12,87.19,78194.0,85.1592,85.2862,85.1592,85.2276,78194.0
2021-02-12 15:05:00,87.19,87.3,87.16,87.24,121283.0,85.2276,85.3351,85.1983,85.2765,121283.0
2021-02-12 15:10:00,87.25,87.28,87.17,87.22,49990.0,85.2862,85.3156,85.208,85.2569,49990.0
2021-02-12 15:15:00,87.22,87.27,87.2,87.25,39610.0,85.2569,85.3058,85.2374,85.2862,39610.0
2021-02-12 15:20:00,87.26,87.28,87.18,87.27,52512.0,85.296,85.3156,85.2178,85.3058,52512.0
2021-02-12 15:25:00,87.27,87.36,87.24,87.34,61020.0,85.3058,85.3938,85.2765,85.3742,61020.0
2021-02-12 15:30:00,87.34,87.5,87.32,87.47,99459.0,85.3742,85.5306,85.3547,85.5013,99459.0
2021-02-12 15:35:00,87.48,87.57,87.41,87.42,102896.0,85.511,85.599,85.4426,85.4524,102896.0
2021-02-12 15:40:00,87.42,87.54,87.42,87.49,119669.0,85.4524,85.5697,85.4524,85.5208,119669.0
2021-02-12 15:45:00,87.48,87.67,87.47,87.62,176995.0,85.511,85.6968,85.5013,85.6479,176995.0
2021-02-12 15:50:00,87.63,87.99,87.63,87.94,359633.0,85.6577,86.0096,85.6577,85.9607,359633.0
2021-02-12 15:55:00,87.94,88.19,87.94,88.06,783083.0,85.9607,86.2051,85.9607,86.078,783083.0
2021-02-16 09:30:00,88.99,89.22,88.48,88.92,581727.0,86.9871,87.2119,86.4885,86.9186,581727.0
2021-02-16 09:35:00,88.94,89.21,88.14,88.28,354120.0,86.9382,87.2021,86.1562,86.293,354120.0
2021-02-16 09:40:00,88.31,88.48,88.08,88.12,230887.0,86.3224,86.4885,86.0975,86.1366,230887.0
2021-02-16 09:45:00,88.13,88.45,88.03,88.23,221248.0,86.1464,86.4592,86.0487,86.2442,221248.0
2021-02-16 09:50:00,88.25,88.77,88.16,88.66,186667.0,86.2637,86.772,86.1757,86.6645,186667.0
2021-02-16 09:55:00,88.67,88.75,88.45,88.52,142000.0,86.6743,86.7525,86.4592,86.5276,142000.0
2021-02-16 10:00:00,88.51,88.53,88.15,88.2,128372.0,86.5179,86.5374,86.166,86.2148,128372.0
2021-02-16 10:05:00,88.19,88.3,87.85,87.87,198655.0,86.2051,86.3126,85.8727,85.8923,198655.0
2021-02-16 10:10:00,87.86,87.92,87.51,87.56,171804.0,85.8825,85.9411,85.5404,85.5892,171804.0
2021-02-16 10:15:00,87.56,87.96,87.5,87.87,177500.0,85.5892,85.9802,85.5306,85.8923,177500.0
2021-02-16 10:20:00,87.88,88.03,87.81,87.99,115710.0,85.902,86.0487,85.8336,86.0096,115710.0
2021-02-16 10:25:00,87.99,88.05,87.91,88.04,66337.0,86.0096,86.0682,85.9314,86.0584,66337.0
2021-02-16 10:30:00,88.04,88.39,88.04,88.22,106940.0,86.0584,86.4006,86.0584,86.2344,106940.0
2021-02-16 10:35:00,88.2,88.32,88.06,88.16,122941.0,86.2148,86.3321,86.078,86.1757,122941.0
2021-02-16 10:40:00,88.15,88.17,87.86,87.87,85676.0,86.166,86.1855,85.8825,85.8923,85676.0
2021-02-16 10:45:00,87.88,88.01,87.53,87.61,128479.0,85.902,86.0291,85.5599,85.6381,128479.0
2021-02-16 10:50:00,87.62,87.69,87.31,87.34,167129.0,85.6479,85.7163,85.3449,85.3742,167129.0
2021-02-16 10:55:00,87.33,87.66,87.26,87.64,141820.0,85.3644,85.687,85.296,85.6674,141820.0
2021-02-16 11:00:00,87.62,87.89,87.61,87.81,117776.0,85.6479,85.9118,85.6381,85.8336,117776.0
2021-02-16 11:05:00,87.79,87.88,87.56,87.68,91860.0,85.8141,85.902,85.5892,85.7065,91860.0
2021-02-16 11:10:00,87.68,87.97,87.68,87.79,72287.0,85.7065,85.99,85.7065,85.8141,72287.0
2021-02-16 11:15:00,87.79,87.93,87.71,87.86,60662.0,85.8141,85.9509,85.7359,85.8825,60662.0
2021-02-16 11:20:00,87.87,87.98,87.67,87.71,75417.0,85.8923,85.9998,85.6968,85.7359,75417.0
2021-02-16 11:25:00,87.7,87.7,87.39,87.5,79781.0,85.7261,85.7261,85.4231,85.5306,79781.0
2021-02-16 11:30:00,87.51,87.55,87.33,87.52,106452.0,85.5404,85.5795,85.3644,85.5501,106452.0
2021-02-16 11:35:00,87.53,87.77,87.53,87.73,61275.0,85.5599,85.7945,85.5599,85.7554,61275.0
2021-02-16 11:40:00,87.73,87.86,87.7,87.8,65774.0,85.7554,85.8825,85.7261,85.8238,65774.0
2021-02-16 11:45:00,87.8,87.82,87.47,87.5,51433.0,85.8238,85.8434,85.5013,85.5306,51433.0
2021-02-16 11:50:00,87.5,87.6,87.37,87.5,59238.0,85.5306,85.6283,85.4035,85.5306,59238.0
2021-02-16 11:55:00,87.51,87.55,87.33,87.45,67829.0,85.5404,85.5795,85.3644,85.4817,67829.0
2021-02-16 12:00:00,87.42,87.6,87.3,87.44,66115.0,85.4524,85.6283,85.3351,85.4719,66115.0
2021-02-16 12:05:00,87.45,87.46,87.05,87.09,95891.0,85.4817,85.4915,85.0907,85.1298,95891.0
2021-02-16 12:10:00,87.11,87.47,87.05,87.45,67273.0,85.1494,85.5013,85.0907,85.4817,67273.0
2021-02-16 12:15:00,87.44,87.45,87.25,87.33,61685.0,85.4719,85.4817,85.2862,85.3644,61685.0
2021-02-16 12:20:00,87.34,87.5,87.32,87.42,69199.0,85.3742,85.5306,85.3547,85.4524,69199.0
2021-02-16 12:25:00,87.44,87.48,87.37,87.45,74703.0,85.4719,85.511,85.4035,85.4817,74703.0
2021-02-16 12:30:00,87.45,87.55,87.43,87.47,48617.0,85.4817,85.5795,85.4622,85.5013,48617.0
2021-02-16 12:35:00,87.48,87.55,87.39,87.4,50746.0,85.511,85.5795,85.4231,85.4329,50746.0
2021-02-16 12:40:00,87.39,87.56,87.36,87.43,45434.0,85.4231,85.5892,85.3938,85.4622,45434.0
2021-02-16 12:45:00,87.4,87.64,87.39,87.6,47082.0,85.4329,85.6674,85.4231,85.6283,47082.0
2021-02-16 12:50:00,87.6,87.97,87.58,87.96,66649.0,85.6283,85.99,85.6088,85.9802,66649.0
2021-02-16 12:55:00,87.95,88.0,87.74,87.75,138602.0,85.9705,86.0193,85.7652,85.775,138602.0
2021-02-16 13:00:00,87.77,87.92,87.72,87.85,51433.0,85.7945,85.9411,85.7456,85.8727,51433.0
2021-02-16 13:05:00,87.86,87.89,87.79,87.84,34576.0,85.8825,85.9118,85.8141,85.8629,34576.0
2021-02-16 13:10:00,87.84,87.95,87.82,87.89,44255.0,85.8629,85.9705,85.8434,85.9118,44255.0
2021-02-16 13:15:00,87.9,87.96,87.86,87.91,54111.0,85.9216,85.9802,85.8825,85.9314,54111.0
2021-02-16 13:20:00,87.91,88.03,87.9,88.02,76051.0,85.9314,86.0487,85.9216,86.0389,76051.0
2021-02-16 13:25:00,88.03,88.03,87.81,87.93,74407.0,86.0487,86.0487,85.8336,85.9509,74407.0
2021-02-16 13:30:00,87.93,87.98,87.85,87.93,119889.0,85.9509,85.9998,85.8727,85.9509,119889.0
2021-02-16 13:35:00,87.91,88.0,87.88,88.0,74166.0,85.9314,86.0193,85.902,86.0193,74166.0
2021-02-16 13:40:00,88.0,88.05,87.85,88.03,64090.0,86.0193,86.0682,85.8727,86.0487,64090.0
2021-02-16 13:45:00,88.02,88.03,87.92,87.98,62788.0,86.0389,86.0487,85.9411,85.9998,62788.0
2021-02-16 13:50:00,87.97,87.98,87.8,87.85,47864.0,85.99,85.9998,85.8238,85.8727,47864.0
2021-02-16 13:55:00,87.86,87.86,87.7,87.74,41711.0,85.8825,85.8825,85.7261,85.7652,41711.0
2021-02-16 14:00:00,87.76,87.86,87.73,87.75,38830.0,85.7847,85.8825,85.7554,85.775,38830.0
2021-02-16 14:05:00,87.76,87.87,87.76,87.86,27286.0,85.7847,85.8923,85.7847,85.8825,27286.0
2021-02-16 14:10:00,87.85,87.9,87.82,87.87,47142.0,85.8727,85.9216,85.8434,85.8923,47142.0
2021-02-16 14:15:00,87.88,87.97,87.8,87.89,45372.0,85.902,85.99,85.8238,85.9118,45372.0
2021-02-16 14:20:00,87.9,87.93,87.87,87.91,35565.0,85.9216,85.9509,85.8923,85.9314,35565.0
2021-02-16 14:25:00,87.9,87.99,87.86,87.97,38535.0,85.9216,86.0096,85.8825,85.99,38535.0
2021-02-16 14:30:00,87.97,88.06,87.96,88.01,53240.0,85.99,86.078,85.9802,86.0291,53240.0
2021-02-16 14:35:00,88.01,88.09,88.0,88.06,38711.0,86.0291,86.1073,86.0193,86.078,38711.0
2021-02-16 14:40:00,88.07,88.07,87.94,87.97,87131.0,86.0878,86.0878,85.9607,85.99,87131.0
2021-02-16 14:45:00,87.97,87.98,87.83,87.9,48221.0,85.99,85.9998,85.8532,85.9216,48221.0
2021-02-16 14:50:00,87.9,87.9,87.79,87.86,60060.0,85.9216,85.9216,85.8141,85.8825,60060.0
2021-02-16 14:55:00,87.86,87.97,87.81,87.95,43910.0,85.8825,85.99,85.8336,85.9705,43910.0
2021-02-16 15:00:00,87.95,87.97,87.78,87.89,53386.0,85.9705,85.99,85.8043,85.9118,53386.0
2021-02-16 15:05:00,87.9,87.97,87.88,87.91,40340.0,85.9216,85.99,85.902,85.9314,40340.0
2021-02-16 15:10:00,87.91,87.94,87.73,87.74,44953.0,85.9314,85.9607,85.7554,85.7652,44953.0
2021-02-16 15:15:00,87.75,87.81,87.57,87.6,59443.0,85.775,85.8336,85.599,85.6283,59443.0
2021-02-16 15:20:00,87.61,87.76,87.6,87.73,40893.0,85.6381,85.7847,85.6283,85.7554,40893.0
2021-02-16 15:25:00,87.73,87.86,87.7,87.81,71451.0,85.7554,85.8825,85.7261,85.8336,71451.0
2021-02-16 15:30:00,87.81,88.07,87.77,88.07,120952.0,85.8336,86.0878,85.7945,86.0878,120952.0
2021-02-16 15:35:00,88.08,88.09,87.75,87.8,92782.0,86.0975,86.1073,85.775,85.8238,92782.0
2021-02-16 15:40:00,87.81,87.96,87.78,87.92,109146.0,85.8336,85.9802,85.8043,85.9411,109146.0
2021-02-16 15:45:00,87.94,88.03,87.87,87.91,95048.0,85.9607,86.0487,85.8923,85.9314,95048.0
2021-02-16 15:50:00,87.93,87.98,87.68,87.84,152572.0,85.9509,85.9998,85.7065,85.8629,152572.0
2021-02-16 15:55:00,87.84,87.85,87.7,87.75,268006.0,85.8629,85.8727,85.7261,85.775,268006.0
2021-02-17 09:30:00,86.7,86.97,86.02,86.34,500442.0,84.7486,85.0125,84.0839,84.3967,500442.0
2021-02-17 09:35:00,86.34,86.59,85.84,86.05,314580.0,84.3967,84.6411,83.908,84.1132,314580.0
2021-02-17 09:40:00,86.05,86.59,86.02,86.55,225864.0,84.1132,84.6411,84.0839,84.602,225864.0
2021-02-17 09:45:00,86.55,87.14,86.52,87.11,204435.0,84.602,85.1787,84.5727,85.1494,204435.0
2021-02-17 09:50:00,87.11,87.32,87.04,87.15,121262.0,85.1494,85.3547,85.081,85.1885,121262.0
2021-02-17 09:55:00,87.17,87.26,86.9,86.95,119336.0,85.208,85.296,84.9441,84.993,119336.0
2021-02-17 10:00:00,86.98,87.25,86.82,86.82,68535.0,85.0223,85.2862,84.8659,84.8659,68535.0
2021-02-17 10:05:00,86.84,87.03,86.71,86.93,90690.0,84.8855,85.0712,84.7584,84.9734,90690.0
2021-02-17 10:10:00,86.96,87.22,86.77,86.83,126170.0,85.0028,85.2569,84.817,84.8757,126170.0
2021-02-17 10:15:00,86.78,86.9,86.62,86.77,56464.0,84.8268,84.9441,84.6704,84.817,56464.0
2021-02-17 10:20:00,86.78,86.92,86.2,86.2,163123.0,84.8268,84.9637,84.2599,84.2599,163123.0
2021-02-17 10:25:00,86.2,86.27,86.03,86.13,99602.0,84.2599,84.3283,84.0937,84.1914,99602.0
2021-02-17 10:30:00,86.12,86.3,85.95,86.14,179148.0,84.1817,84.3576,84.0155,84.2012,179148.0
2021-02-17 10:35:00,86.15,86.39,86.01,86.1,75464.0,84.211,84.4456,84.0741,84.1621,75464.0
2021-02-17 10:40:00,86.06,86.15,85.92,85.98,99514.0,84.123,84.211,83.9862,84.0448,99514.0
2021-02-17 10:45:00,85.99,86.5,85.95,86.5,118872.0,84.0546,84.5531,84.0155,84.5531,118872.0
2021-02-17 10:50:00,86.47,86.75,86.47,86.61,125154.0,84.5238,84.7975,84.5238,84.6606,125154.0
2021-02-17 10:55:00,86.61,86.82,86.6,86.7,89699.0,84.6606,84.8659,84.6509,84.7486,89699.0
2021-02-17 11:00:00,86.7,86.82,86.5,86.56,83193.0,84.7486,84.8659,84.5531,84.6118,83193.0
2021-02-17 11:05:00,86.55,86.59,86.43,86.5,107111.0,84.602,84.6411,84.4847,84.5531,107111.0
2021-02-17 11:10:00,86.5,86.5,86.28,86.31,72724.0,84.5531,84.5531,84.3381,84.3674,72724.0
2021-02-17 11:15:00,86.29,86.29,85.47,85.49,266163.0,84.3478,84.3478,83.5463,83.5658,266163.0
2021-02-17 11:20:00,85.49,85.74,85.27,85.33,180726.0,83.5658,83.8102,83.3508,83.4094,180726.0
2021-02-17 11:25:00,85.33,85.77,85.31,85.68,130068.0,83.4094,83.8395,83.3899,83.7516,130068.0
2021-02-17 11:30:00,85.66,85.85,85.36,85.45,130086.0,83.732,83.9177,83.4388,83.5267,130086.0
2021-02-17 11:35:00,85.45,85.49,85.14,85.18,101632.0,83.5267,83.5658,83.2237,83.2628,101632.0
2021-02-17 11:40:00,85.18,85.38,85.0,85.11,201335.0,83.2628,83.4583,83.0869,83.1944,201335.0
2021-02-17 11:45:00,85.13,85.34,84.9,85.22,130958.0,83.2139,83.4192,82.9891,83.3019,130958.0
2021-02-17 11:50:00,85.22,85.33,85.13,85.17,82325.0,83.3019,83.4094,83.2139,83.253,82325.0
2021-02-17 11:55:00,85.18,85.44,85.16,85.44,90318.0,83.2628,83.517,83.2433,83.517,90318.0
2021-02-17 12:00:00,85.44,85.53,85.37,85.53,100388.0,83.517,83.6049,83.4485,83.6049,100388.0
2021-02-17 12:05:00,85.54,85.64,85.4,85.63,84243.0,83.6147,83.7125,83.4779,83.7027,84243.0
2021-02-17 12:10:00,85.62,85.75,85.46,85.51,92376.0,83.6929,83.82,83.5365,83.5854,92376.0
2021-02-17 12:15:00,85.5,85.71,85.33,85.33,54792.0,83.5756,83.7809,83.4094,83.4094,54792.0
2021-02-17 12:20:00,85.32,85.47,85.3,85.46,57568.0,83.3997,83.5463,83.3801,83.5365,57568.0
2021-02-17 12:25:00,85.47,85.7,85.46,85.67,40167.0,83.5463,83.7711,83.5365,83.7418,40167.0
2021-02-17 12:30:00,85.66,85.74,85.59,85.63,48928.0,83.732,83.8102,83.6636,83.7027,48928.0
2021-02-17 12:35:00,85.64,85.68,85.55,85.64,25572.0,83.7125,83.7516,83.6245,83.7125,25572.0
2021-02-17 12:40:00,85.66,85.84,85.62,85.8,67371.0,83.732,83.908,83.6929,83.8689,67371.0
2021-02-17 12:45:00,85.8,85.97,85.71,85.95,58997.0,83.8689,84.035,83.7809,84.0155,58997.0
2021-02-17 12:50:00,85.95,85.96,85.75,85.75,31249.0,84.0155,84.0253,83.82,83.82,31249.0
2021-02-17 12:55:00,85.73,85.85,85.7,85.79,47956.0,83.8004,83.9177,83.7711,83.8591,47956.0
2021-02-17 13:00:00,85.78,85.95,85.71,85.86,55498.0,83.8493,84.0155,83.7809,83.9275,55498.0
2021-02-17 13:05:00,85.86,86.12,85.82,86.08,70174.0,83.9275,84.1817,83.8884,84.1426,70174.0
2021-02-17 13:10:00,86.07,86.24,86.05,86.21,73956.0,84.1328,84.299,84.1132,84.2696,73956.0
2021-02-17 13:15:00,86.21,86.32,86.19,86.21,68011.0,84.2696,84.3772,84.2501,84.2696,68011.0
2021-02-17 13:20:00,86.21,86.23,86.03,86.05,49334.0,84.2696,84.2892,84.0937,84.1132,49334.0
2021-02-17 13:25:00,86.06,86.07,85.9,86.01,81969.0,84.123,84.1328,83.9666,84.0741,81969.0
2021-02-17 13:30:00,86.02,86.05,85.87,85.97,60771.0,84.0839,84.1132,83.9373,84.035,60771.0
2021-02-17 13:35:00,85.95,85.96,85.77,85.77,45915.0,84.0155,84.0253,83.8395,83.8395,45915.0
2021-02-17 13:40:00,85.78,85.87,85.76,85.8,37282.0,83.8493,83.9373,83.8298,83.8689,37282.0
2021-02-17 13:45:00,85.79,85.8,85.7,85.75,40460.0,83.8591,83.8689,83.7711,83.82,40460.0
2021-02-17 13:50:00,85.73,85.81,85.71,85.81,40555.0,83.8004,83.8786,83.7809,83.8786,40555.0
2021-02-17 13:55:00,85.81,85.87,85.7,85.72,77779.0,83.8786,83.9373,83.7711,83.7907,77779.0
2021-02-17 14:00:00,85.72,85.96,85.67,85.92,64282.0,83.7907,84.0253,83.7418,83.9862,64282.0
2021-02-17 14:05:00,85.9,86.01,85.86,86.0,49483.0,83.9666,84.0741,83.9275,84.0644,49483.0
2021-02-17 14:10:00,86.04,86.05,85.86,85.89,24657.0,84.1035,84.1132,83.9275,83.9568,24657.0
2021-02-17 14:15:00,85.91,85.93,85.82,85.86,24210.0,83.9764,83.9959,83.8884,83.9275,24210.0
2021-02-17 14:20:00,85.86,85.96,85.68,85.74,70229.0,83.9275,84.0253,83.7516,83.8102,70229.0
2021-02-17 14:25:00,85.77,85.8,85.6,85.61,39694.0,83.8395,83.8689,83.6734,83.6831,39694.0
2021-02-17 14:30:00,85.61,85.7,85.56,85.66,42189.0,83.6831,83.7711,83.6343,83.732,42189.0
2021-02-17 14:35:00,85.68,85.81,85.62,85.79,38221.0,83.7516,83.8786,83.6929,83.8591,38221.0
2021-02-17 14:40:00,85.78,85.78,85.6,85.61,26883.0,83.8493,83.8493,83.6734,83.6831,26883.0
2021-02-17 14:45:00,85.62,85.78,85.61,85.74,34526.0,83.6929,83.8493,83.6831,83.8102,34526.0
2021-02-17 14:50:00,85.76,85.76,85.61,85.66,42070.0,83.8298,83.8298,83.6831,83.732,42070.0
2021-02-17 14:55:00,85.64,85.89,85.64,85.82,43736.0,83.7125,83.9568,83.7125,83.8884,43736.0
2021-02-17 15:00:00,85.8,85.91,85.8,85.84,33198.0,83.8689,83.9764,83.8689,83.908,33198.0
2021-02-17 15:05:00,85.85,85.89,85.81,85.86,25445.0,83.9177,83.9568,83.8786,83.9275,25445.0
2021-02-17 15:10:00,85.87,85.93,85.81,85.89,36865.0,83.9373,83.9959,83.8786,83.9568,36865.0
2021-02-17 15:15:00,85.9,85.93,85.85,85.9,37224.0,83.9666,83.9959,83.9177,83.9666,37224.0
2021-02-17 15:20:00,85.89,86.08,85.88,86.08,57297.0,83.9568,84.1426,83.9471,84.1426,57297.0
2021-02-17 15:25:00,86.08,86.16,86.02,86.11,57915.0,84.1426,84.2208,84.0839,84.1719,57915.0
2021-02-17 15:30:00,86.1,86.26,86.08,86.24,105879.0,84.1621,84.3185,84.1426,84.299,105879.0
2021-02-17 15:35:00,86.23,86.33,86.2,86.24,77743.0,84.2892,84.3869,84.2599,84.299,77743.0
2021-02-17 15:40:00,86.24,86.32,86.19,86.2,70200.0,84.299,84.3772,84.2501,84.2599,70200.0
2021-02-17 15:45:00,86.21,86.29,86.13,86.22,92933.0,84.2696,84.3478,84.1914,84.2794,92933.0
2021-02-17 15:50:00,86.23,86.4,86.23,86.3,200816.0,84.2892,84.4554,84.2892,84.3576,200816.0
2021-02-17 15:55:00,86.27,86.28,86.01,86.04,362652.0,84.3283,84.3381,84.0741,84.1035,362652.0
2021-02-18 09:30:00,86.84,87.4,85.96,87.23,845043.0,84.8855,85.4329,84.0253,85.2667,845043.0
2021-02-18 09:35:00,87.24,88.18,87.06,87.89,815488.0,85.2765,86.1953,85.1005,85.9118,815488.0
2021-02-18 09:40:00,87.87,88.08,87.36,88.0,705814.0,85.8923,86.0975,85.3938,86.0193,705814.0
2021-02-18 09:45:00,88.0,88.49,87.68,87.83,696088.0,86.0193,86.4983,85.7065,85.8532,696088.0
2021-02-18 09:50:00,87.84,87.99,87.33,87.43,406727.0,85.8629,86.0096,85.3644,85.4622,406727.0
2021-02-18 09:55:00,87.44,87.92,87.35,87.7,251883.0,85.4719,85.9411,85.384,85.7261,251883.0
2021-02-18 10:00:00,87.67,87.82,87.42,87.47,233157.0,85.6968,85.8434,85.4524,85.5013,233157.0
2021-02-18 10:05:00,87.45,87.65,86.9,87.06,314429.0,85.4817,85.6772,84.9441,85.1005,314429.0
2021-02-18 10:10:00,87.1,87.43,86.9,87.31,161544.0,85.1396,85.4622,84.9441,85.3449,161544.0
2021-02-18 10:15:00,87.3,87.47,86.73,86.81,187929.0,85.3351,85.5013,84.7779,84.8561,187929.0
2021-02-18 10:20:00,86.82,86.93,86.35,86.67,202316.0,84.8659,84.9734,84.4065,84.7193,202316.0
2021-02-18 10:25:00,86.68,86.71,86.28,86.44,161251.0,84.7291,84.7584,84.3381,84.4945,161251.0
2021-02-18 10:30:00,86.42,86.57,86.32,86.51,270670.0,84.4749,84.6215,84.3772,84.5629,270670.0
2021-02-18 10:35:00,86.49,86.87,86.4,86.66,275654.0,84.5433,84.9148,84.4554,84.7095,275654.0
2021-02-18 10:40:00,86.65,86.99,86.58,86.95,300099.0,84.6997,85.0321,84.6313,84.993,300099.0
2021-02-18 10:45:00,86.91,87.46,86.78,87.42,264867.0,84.9539,85.4915,84.8268,85.4524,264867.0
2021-02-18 10:50:00,87.42,88.05,87.41,88.04,403093.0,85.4524,86.0682,85.4426,86.0584,403093.0
2021-02-18 10:55:00,88.05,88.13,87.82,88.1,355892.0,86.0682,86.1464,85.8434,86.1171,355892.0
2021-02-18 11:00:00,88.11,88.22,87.74,87.86,240115.0,86.1269,86.2344,85.7652,85.8825,240115.0
2021-02-18 11:05:00,87.86,88.04,87.57,87.59,161006.0,85.8825,86.0584,85.599,85.6186,161006.0
2021-02-18 11:10:00,87.6,87.85,87.53,87.8,145984.0,85.6283,85.8727,85.5599,85.8238,145984.0
2021-02-18 11:15:00,87.81,88.06,87.78,87.81,202034.0,85.8336,86.078,85.8043,85.8336,202034.0
2021-02-18 11:20:00,87.83,88.07,87.83,87.86,115905.0,85.8532,86.0878,85.8532,85.8825,115905.0
2021-02-18 11:25:00,87.88,88.11,87.69,87.7,105225.0,85.902,86.1269,85.7163,85.7261,105225.0
2021-02-18 11:30:00,87.69,87.91,87.66,87.81,96774.0,85.7163,85.9314,85.687,85.8336,96774.0
2021-02-18 11:35:00,87.81,87.87,87.38,87.38,107885.0,85.8336,85.8923,85.4133,85.4133,107885.0
2021-02-18 11:40:00,87.38,87.52,87.35,87.48,144176.0,85.4133,85.5501,85.384,85.511,144176.0
2021-02-18 11:45:00,87.49,87.5,87.33,87.42,114516.0,85.5208,85.5306,85.3644,85.4524,114516.0
2021-02-18 11:50:00,87.41,87.79,87.39,87.6,134453.0,85.4426,85.8141,85.4231,85.6283,134453.0
2021-02-18 11:55:00,87.61,87.67,87.43,87.51,102535.0,85.6381,85.6968,85.4622,85.5404,102535.0
2021-02-18 12:00:00,87.51,87.53,87.22,87.24,106053.0,85.5404,85.5599,85.2569,85.2765,106053.0
2021-02-18 12:05:00,87.24,87.39,87.12,87.33,82456.0,85.2765,85.4231,85.1592,85.3644,82456.0
2021-02-18 12:10:00,87.33,87.67,87.09,87.29,129831.0,85.3644,85.6968,85.1298,85.3253,129831.0
2021-02-18 12:15:00,87.27,87.61,87.22,87.53,84847.0,85.3058,85.6381,85.2569,85.5599,84847.0
2021-02-18 12:20:00,87.54,87.88,87.54,87.86,78022.0,85.5697,85.902,85.5697,85.8825,78022.0
2021-02-18 12:25:00,87.87,87.96,87.75,87.8,90940.0,85.8923,85.9802,85.775,85.8238,90940.0
2021-02-18 12:30:00,87.76,87.81,87.63,87.7,69950.0,85.7847,85.8336,85.6577,85.7261,69950.0
2021-02-18 12:35:00,87.72,87.77,87.64,87.75,66765.0,85.7456,85.7945,85.6674,85.775,66765.0
2021-02-18 12:40:00,87.77,87.78,87.65,87.68,50167.0,85.7945,85.8043,85.6772,85.7065,50167.0
2021-02-18 12:45:00,87.68,87.83,87.66,87.81,48872.0,85.7065,85.8532,85.687,85.8336,48872.0
2021-02-18 12:50:00,87.81,87.85,87.61,87.67,75222.0,85.8336,85.8727,85.6381,85.6968,75222.0
2021-02-18 12:55:00,87.67,87.88,87.67,87.8,66830.0,85.6968,85.902,85.6968,85.8238,66830.0
2021-02-18 13:00:00,87.78,87.8,87.65,87.71,69289.0,85.8043,85.8238,85.6772,85.7359,69289.0
2021-02-18 13:05:00,87.74,87.82,87.66,87.72,74074.0,85.7652,85.8434,85.687,85.7456,74074.0
2021-02-18 13:10:00,87.72,87.79,87.67,87.76,83196.0,85.7456,85.8141,85.6968,85.7847,83196.0
2021-02-18 13:15:00,87.76,88.01,87.71,87.97,153213.0,85.7847,86.0291,85.7359,85.99,153213.0
2021-02-18 13:20:00,87.94,88.2,87.87,88.15,187180.0,85.9607,86.2148,85.8923,86.166,187180.0
2021-02-18 13:25:00,88.16,88.23,87.91,87.91,136187.0,86.1757,86.2442,85.9314,85.9314,136187.0
2021-02-18 13:30:00,87.91,88.16,87.91,88.15,113346.0,85.9314,86.1757,85.9314,86.166,113346.0
2021-02-18 13:35:00,88.15,88.36,88.07,88.35,167831.0,86.166,86.3712,86.0878,86.3615,167831.0
2021-02-18 13:40:00,88.32,88.39,88.17,88.38,173722.0,86.3321,86.4006,86.1855,86.3908,173722.0
2021-02-18 13:45:00,88.38,88.41,88.09,88.17,129020.0,86.3908,86.4201,86.1073,86.1855,129020.0
2021-02-18 13:50:00,88.17,88.19,88.03,88.16,140637.0,86.1855,86.2051,86.0487,86.1757,140637.0
2021-02-18 13:55:00,88.15,88.34,88.14,88.22,101228.0,86.166,86.3517,86.1562,86.2344,101228.0
2021-02-18 14:00:00,88.23,88.47,88.22,88.36,117555.0,86.2442,86.4788,86.2344,86.3712,117555.0
2021-02-18 14:05:00,88.37,88.42,88.24,88.3,108394.0,86.381,86.4299,86.2539,86.3126,108394.0
2021-02-18 14:10:00,88.32,88.44,88.28,88.42,94938.0,86.3321,86.4494,86.293,86.4299,94938.0
2021-02-18 14:15:00,88.43,88.53,88.27,88.5,225330.0,86.4397,86.5374,86.2833,86.5081,225330.0
2021-02-18 14:20:00,88.51,88.64,88.27,88.29,189888.0,86.5179,86.6449,86.2833,86.3028,189888.0
2021-02-18 14:25:00,88.27,88.4,88.13,88.27,144913.0,86.2833,86.4103,86.1464,86.2833,144913.0
2021-02-18 14:30:00,88.29,88.33,88.25,88.29,61775.0,86.3028,86.3419,86.2637,86.3028,61775.0
2021-02-18 14:35:00,88.27,88.31,88.15,88.2,90266.0,86.2833,86.3224,86.166,86.2148,90266.0
2021-02-18 14:40:00,88.2,88.24,88.02,88.03,75287.0,86.2148,86.2539,86.0389,86.0487,75287.0
2021-02-18 14:45:00,88.03,88.14,87.97,88.03,72944.0,86.0487,86.1562,85.99,86.0487,72944.0
2021-02-18 14:50:00,88.03,88.06,87.94,88.04,102258.0,86.0487,86.078,85.9607,86.0584,102258.0
2021-02-18 14:55:00,88.05,88.31,88.03,88.25,109902.0,86.0682,86.3224,86.0487,86.2637,109902.0
2021-02-18 15:00:00,88.23,88.35,88.2,88.24,67460.0,86.2442,86.3615,86.2148,86.2539,67460.0
2021-02-18 15:05:00,88.24,88.43,88.19,88.42,148284.0,86.2539,86.4397,86.2051,86.4299,148284.0
2021-02-18 15:10:00,88.42,88.61,88.39,88.53,146457.0,86.4299,86.6156,86.4006,86.5374,146457.0
2021-02-18 15:15:00,88.54,88.57,88.39,88.49,97374.0,86.5472,86.5765,86.4006,86.4983,97374.0
2021-02-18 15:20:00,88.49,88.73,88.49,88.53,197285.0,86.4983,86.7329,86.4983,86.5374,197285.0
2021-02-18 15:25:00,88.53,88.61,88.44,88.49,106742.0,86.5374,86.6156,86.4494,86.4983,106742.0
2021-02-18 15:30:00,88.5,88.57,88.37,88.38,129309.0,86.5081,86.5765,86.381,86.3908,129309.0
2021-02-18 15:35:00,88.38,88.58,88.37,88.48,124043.0,86.3908,86.5863,86.381,86.4885,124043.0
2021-02-18 15:40:00,88.48,88.59,88.43,88.55,117290.0,86.4885,86.5961,86.4397,86.557,117290.0
2021-02-18 15:45:00,88.55,88.65,88.45,88.5,180060.0,86.557,86.6547,86.4592,86.5081,180060.0
2021-02-18 15:50:00,88.5,88.67,88.4,88.49,294438.0,86.5081,86.6743,86.4103,86.4983,294438.0
2021-02-18 15:55:00,88.5,88.65,88.47,88.54,595109.0,86.5081,86.6547,86.4788,86.5472,595109.0
2021-02-19 09:30:00,90.25,90.25,88.81,89.44,1563124.0,88.2187,88.2187,86.8111,87.4269,1563124.0
2021-02-19 09:35:00,89.43,89.69,88.97,89.69,497653.0,87.4172,87.6713,86.9675,87.6713,497653.0
2021-02-19 09:40:00,89.68,90.31,89.43,90.16,612107.0,87.6615,88.2774,87.4172,88.1307,612107.0
2021-02-19 09:45:00,90.15,90.44,89.87,90.0,483137.0,88.121,88.4044,87.8473,87.9743,483137.0
2021-02-19 09:50:00,89.99,90.0,89.69,89.78,294540.0,87.9646,87.9743,87.6713,87.7593,294540.0
2021-02-19 09:55:00,89.78,89.9,89.55,89.64,221868.0,87.7593,87.8766,87.5345,87.6224,221868.0
2021-02-19 10:00:00,89.61,89.7,89.26,89.59,247223.0,87.5931,87.6811,87.251,87.5736,247223.0
2021-02-19 10:05:00,89.61,90.18,89.61,89.99,471841.0,87.5931,88.1503,87.5931,87.9646,471841.0
2021-02-19 10:10:00,89.99,90.18,89.79,90.01,348856.0,87.9646,88.1503,87.7691,87.9841,348856.0
2021-02-19 10:15:00,90.0,90.24,89.94,89.99,201582.0,87.9743,88.2089,87.9157,87.9646,201582.0
2021-02-19 10:20:00,89.98,90.59,89.95,90.52,269618.0,87.9548,88.5511,87.9255,88.4826,269618.0
2021-02-19 10:25:00,90.52,90.65,90.31,90.43,179720.0,88.4826,88.6097,88.2774,88.3947,179720.0
2021-02-19 10:30:00,90.45,90.78,90.27,90.44,341142.0,88.4142,88.7368,88.2383,88.4044,341142.0
2021-02-19 10:35:00,90.45,90.55,90.34,90.39,141063.0,88.4142,88.512,88.3067,88.3556,141063.0
2021-02-19 10:40:00,90.37,90.5,90.19,90.21,173400.0,88.336,88.4631,88.1601,88.1796,173400.0
2021-02-19 10:45:00,90.22,90.63,90.22,90.55,160129.0,88.1894,88.5902,88.1894,88.512,160129.0
2021-02-19 10:50:00,90.55,90.62,90.2,90.32,164853.0,88.512,88.5804,88.1698,88.2871,164853.0
2021-02-19 10:55:00,90.33,90.45,90.22,90.36,77042.0,88.2969,88.4142,88.1894,88.3262,77042.0
2021-02-19 11:00:00,90.36,90.5,90.28,90.31,87727.0,88.3262,88.4631,88.248,88.2774,87727.0
2021-02-19 11:05:00,90.32,90.5,90.28,90.43,109606.0,88.2871,88.4631,88.248,88.3947,109606.0
2021-02-19 11:10:00,90.45,90.56,90.32,90.41,107734.0,88.4142,88.5217,88.2871,88.3751,107734.0
2021-02-19 11:15:00,90.41,90.51,90.25,90.38,104250.0,88.3751,88.4729,88.2187,88.3458,104250.0
2021-02-19 11:20:00,90.38,90.45,90.29,90.34,107485.0,88.3458,88.4142,88.2578,88.3067,107485.0
2021-02-19 11:25:00,90.32,90.53,90.31,90.41,100023.0,88.2871,88.4924,88.2774,88.3751,100023.0
2021-02-19 11:30:00,90.41,90.5,90.29,90.3,74577.0,88.3751,88.4631,88.2578,88.2676,74577.0
2021-02-19 11:35:00,90.3,90.6,90.3,90.53,199353.0,88.2676,88.5608,88.2676,88.4924,199353.0
2021-02-19 11:40:00,90.53,90.64,90.46,90.56,105257.0,88.4924,88.5999,88.424,88.5217,105257.0
2021-02-19 11:45:00,90.55,90.55,90.11,90.19,195204.0,88.512,88.512,88.0819,88.1601,195204.0
2021-02-19 11:50:00,90.18,90.23,89.92,90.04,191920.0,88.1503,88.1992,87.8961,88.0134,191920.0
2021-02-19 11:55:00,90.04,90.17,89.91,89.99,142597.0,88.0134,88.1405,87.8864,87.9646,142597.0
2021-02-19 12:00:00,89.98,90.05,89.81,89.92,100708.0,87.9548,88.0232,87.7886,87.8961,100708.0
2021-02-19 12:05:00,89.92,89.95,89.6,89.68,165487.0,87.8961,87.9255,87.5833,87.6615,165487.0
2021-02-19 12:10:00,89.69,89.76,89.55,89.72,167760.0,87.6713,87.7397,87.5345,87.7006,167760.0
2021-02-19 12:15:00,89.72,89.75,89.51,89.56,142487.0,87.7006,87.73,87.4954,87.5442,142487.0
2021-02-19 12:20:00,89.54,89.66,89.26,89.34,198779.0,87.5247,87.642,87.251,87.3292,198779.0
2021-02-19 12:25:00,89.33,89.55,89.33,89.49,160528.0,87.3194,87.5345,87.3194,87.4758,160528.0
2021-02-19 12:30:00,89.45,89.57,89.28,89.3,116535.0,87.4367,87.554,87.2705,87.2901,116535.0
2021-02-19 12:35:00,89.3,89.38,89.11,89.13,155252.0,87.2901,87.3683,87.1044,87.1239,155252.0
2021-02-19 12:40:00,89.14,90.39,89.07,90.33,1517157.0,87.1337,88.3556,87.0653,88.2969,1517157.0
2021-02-19 12:45:00,90.32,90.38,90.06,90.09,482579.0,88.2871,88.3458,88.033,88.0623,482579.0
2021-02-19 12:50:00,90.08,90.16,89.78,89.83,324468.0,88.0525,88.1307,87.7593,87.8082,324468.0
2021-02-19 12:55:00,89.84,90.0,89.71,89.92,208289.0,87.8179,87.9743,87.6909,87.8961,208289.0
2021-02-19 13:00:00,89.91,90.04,89.81,89.93,165663.0,87.8864,88.0134,87.7886,87.9059,165663.0
2021-02-19 13:05:00,89.96,89.96,89.44,89.44,213493.0,87.9352,87.9352,87.4269,87.4269,213493.0
2021-02-19 13:10:00,89.43,89.67,89.3,89.58,170473.0,87.4172,87.6518,87.2901,87.5638,170473.0
2021-02-19 13:15:00,89.57,89.7,89.39,89.48,164062.0,87.554,87.6811,87.3781,87.466,164062.0
2021-02-19 13:20:00,89.46,89.65,89.33,89.62,162510.0,87.4465,87.6322,87.3194,87.6029,162510.0
2021-02-19 13:25:00,89.64,89.83,89.62,89.82,137337.0,87.6224,87.8082,87.6029,87.7984,137337.0
2021-02-19 13:30:00,89.8,89.89,89.68,89.76,90839.0,87.7788,87.8668,87.6615,87.7397,90839.0
2021-02-19 13:35:00,89.78,89.98,89.68,89.95,128972.0,87.7593,87.9548,87.6615,87.9255,128972.0
2021-02-19 13:40:00,89.95,90.14,89.94,90.07,145145.0,87.9255,88.1112,87.9157,88.0428,145145.0
2021-02-19 13:45:00,90.07,90.15,90.01,90.07,83651.0,88.0428,88.121,87.9841,88.0428,83651.0
2021-02-19 13:50:00,90.07,90.24,89.98,90.22,124778.0,88.0428,88.2089,87.9548,88.1894,124778.0
2021-02-19 13:55:00,90.23,90.54,90.16,90.43,233208.0,88.1992,88.5022,88.1307,88.3947,233208.0
2021-02-19 14:00:00,90.45,90.68,90.34,90.6,135447.0,88.4142,88.639,88.3067,88.5608,135447.0
2021-02-19 14:05:00,90.6,90.7,90.55,90.64,143523.0,88.5608,88.6586,88.512,88.5999,143523.0
2021-02-19 14:10:00,90.63,90.7,90.58,90.66,144198.0,88.5902,88.6586,88.5413,88.6195,144198.0
2021-02-19 14:15:00,90.65,90.68,90.47,90.62,97264.0,88.6097,88.639,88.4338,88.5804,97264.0
2021-02-19 14:20:00,90.62,90.67,90.35,90.39,167075.0,88.5804,88.6293,88.3165,88.3556,167075.0
2021-02-19 14:25:00,90.38,90.53,89.81,90.33,190837.0,88.3458,88.4924,87.7886,88.2969,190837.0
2021-02-19 14:30:00,90.34,90.52,90.31,90.37,135012.0,88.3067,88.4826,88.2774,88.336,135012.0
2021-02-19 14:35:00,90.38,90.57,90.37,90.46,76380.0,88.3458,88.5315,88.336,88.424,76380.0
2021-02-19 14:40:00,90.46,90.67,90.41,90.63,129637.0,88.424,88.6293,88.3751,88.5902,129637.0
2021-02-19 14:45:00,90.63,90.78,90.62,90.7,140397.0,88.5902,88.7368,88.5804,88.6586,140397.0
2021-02-19 14:50:00,90.7,90.83,90.2,90.78,178181.0,88.6586,88.7856,88.1698,88.7368,178181.0
2021-02-19 14:55:00,90.79,90.97,90.78,90.94,141346.0,88.7465,88.9225,88.7368,88.8932,141346.0
2021-02-19 15:00:00,90.93,91.04,90.89,91.01,184553.0,88.8834,88.9909,88.8443,88.9616,184553.0
2021-02-19 15:05:00,91.01,91.04,90.91,91.01,96964.0,88.9616,88.9909,88.8638,88.9616,96964.0
2021-02-19 15:10:00,91.02,91.3,90.97,91.17,224240.0,88.9714,89.2451,88.9225,89.118,224240.0
2021-02-19 15:15:00,91.17,91.41,90.68,91.37,243907.0,89.118,89.3526,88.639,89.3135,243907.0
2021-02-19 15:20:00,91.36,91.49,91.26,91.41,238419.0,89.3037,89.4308,89.206,89.3526,238419.0
2021-02-19 15:25:00,91.41,91.46,91.25,91.34,175028.0,89.3526,89.4015,89.1962,89.2842,175028.0
2021-02-19 15:30:00,91.34,91.49,91.32,91.39,176060.0,89.2842,89.4308,89.2646,89.333,176060.0
2021-02-19 15:35:00,91.38,91.39,91.24,91.28,149538.0,89.3233,89.333,89.1864,89.2255,149538.0
2021-02-19 15:40:00,91.28,91.33,90.92,90.93,249183.0,89.2255,89.2744,88.8736,88.8834,249183.0
2021-02-19 15:45:00,90.92,91.2,90.92,91.05,221078.0,88.8736,89.1473,88.8736,89.0007,221078.0
2021-02-19 15:50:00,91.05,91.05,90.72,90.77,305862.0,89.0007,89.0007,88.6781,88.727,305862.0
2021-02-19 15:55:00,90.77,90.97,90.65,90.97,552776.0,88.727,88.9225,88.6097,88.9225,552776.0
2021-02-22 09:30:00,89.56,90.39,89.5,89.95,592276.0,87.5442,88.3556,87.4856,87.9255,592276.0
2021-02-22 09:35:00,89.95,90.17,89.47,89.85,358715.0,87.9255,88.1405,87.4563,87.8277,358715.0
2021-02-22 09:40:00,89.84,89.89,89.26,89.52,285896.0,87.8179,87.8668,87.251,87.5051,285896.0
2021-02-22 09:45:00,89.53,89.66,89.32,89.39,186283.0,87.5149,87.642,87.3096,87.3781,186283.0
2021-02-22 09:50:00,89.39,89.79,89.16,89.7,325873.0,87.3781,87.7691,87.1532,87.6811,325873.0
2021-02-22 09:55:00,89.71,90.21,89.62,90.2,325603.0,87.6909,88.1796,87.6029,88.1698,325603.0
2021-02-22 10:00:00,90.2,90.52,90.09,90.5,189405.0,88.1698,88.4826,88.0623,88.4631,189405.0
2021-02-22 10:05:00,90.48,90.48,90.0,90.19,143795.0,88.4435,88.4435,87.9743,88.1601,143795.0
2021-02-22 10:10:00,90.18,90.52,90.13,90.34,160989.0,88.1503,88.4826,88.1014,88.3067,160989.0
2021-02-22 10:15:00,90.33,90.38,90.06,90.27,165248.0,88.2969,88.3458,88.033,88.2383,165248.0
2021-02-22 10:20:00,90.27,90.39,90.05,90.09,137514.0,88.2383,88.3556,88.0232,88.0623,137514.0
2021-02-22 10:25:00,90.08,90.21,89.87,90.09,101983.0,88.0525,88.1796,87.8473,88.0623,101983.0
2021-02-22 10:30:00,90.07,90.1,89.52,89.71,93469.0,88.0428,88.0721,87.5051,87.6909,93469.0
2021-02-22 10:35:00,89.71,89.76,89.49,89.66,157977.0,87.6909,87.7397,87.4758,87.642,157977.0
2021-02-22 10:40:00,89.64,89.95,89.6,89.91,120874.0,87.6224,87.9255,87.5833,87.8864,120874.0
2021-02-22 10:45:00,89.92,89.92,89.67,89.77,71109.0,87.8961,87.8961,87.6518,87.7495,71109.0
2021-02-22 10:50:00,89.76,89.76,89.13,89.15,195216.0,87.7397,87.7397,87.1239,87.1435,195216.0
2021-02-22 10:55:00,89.17,89.28,89.1,89.2,167188.0,87.163,87.2705,87.0946,87.1923,167188.0
2021-02-22 11:00:00,89.2,89.29,89.08,89.25,98281.0,87.1923,87.2803,87.075,87.2412,98281.0
2021-02-22 11:05:00,89.24,89.35,88.91,89.21,227351.0,87.2314,87.339,86.9089,87.2021,227351.0
2021-02-22 11:10:00,89.22,89.27,88.91,88.96,137129.0,87.2119,87.2608,86.9089,86.9577,137129.0
2021-02-22 11:15:00,88.97,89.04,88.74,89.04,206872.0,86.9675,87.0359,86.7427,87.0359,206872.0
2021-02-22 11:20:00,89.04,89.2,88.96,89.13,77268.0,87.0359,87.1923,86.9577,87.1239,77268.0
2021-02-22 11:25:00,89.13,89.17,89.0,89.02,67092.0,87.1239,87.163,86.9968,87.0164,67092.0
2021-02-22 11:30:00,89.03,89.04,88.78,88.83,80139.0,87.0262,87.0359,86.7818,86.8307,80139.0
2021-02-22 11:35:00,88.83,89.11,88.79,89.02,107898.0,86.8307,87.1044,86.7916,87.0164,107898.0
2021-02-22 11:40:00,89.03,89.04,88.79,88.89,65634.0,87.0262,87.0359,86.7916,86.8893,65634.0
2021-02-22 11:45:00,88.89,88.96,88.63,88.65,79022.0,86.8893,86.9577,86.6352,86.6547,79022.0
2021-02-22 11:50:00,88.66,88.82,88.53,88.58,96701.0,86.6645,86.8209,86.5374,86.5863,96701.0
2021-02-22 11:55:00,88.62,88.64,88.39,88.48,130983.0,86.6254,86.6449,86.4006,86.4885,130983.0
2021-02-22 12:00:00,88.47,88.5,88.21,88.36,125421.0,86.4788,86.5081,86.2246,86.3712,125421.0
2021-02-22 12:05:00,88.35,88.42,88.0,88.1,136436.0,86.3615,86.4299,86.0193,86.1171,136436.0
2021-02-22 12:10:00,88.09,88.1,87.88,88.03,133146.0,86.1073,86.1171,85.902,86.0487,133146.0
2021-02-22 12:15:00,88.05,88.28,88.03,88.06,143712.0,86.0682,86.293,86.0487,86.078,143712.0
2021-02-22 12:20:00,88.07,88.22,87.97,87.99,130333.0,86.0878,86.2344,85.99,86.0096,130333.0
2021-02-22 12:25:00,87.97,88.13,87.91,88.04,120587.0,85.99,86.1464,85.9314,86.0584,120587.0
2021-02-22 12:30:00,88.04,88.07,87.79,87.98,110454.0,86.0584,86.0878,85.8141,85.9998,110454.0
2021-02-22 12:35:00,87.97,88.15,87.92,88.14,87985.0,85.99,86.166,85.9411,86.1562,87985.0
2021-02-22 12:40:00,88.14,88.24,87.93,88.04,64608.0,86.1562,86.2539,85.9509,86.0584,64608.0
2021-02-22 12:45:00,88.03,88.1,87.94,88.04,38250.0,86.0487,86.1171,85.9607,86.0584,38250.0
2021-02-22 12:50:00,88.03,88.22,87.99,88.17,91139.0,86.0487,86.2344,86.0096,86.1855,91139.0
2021-02-22 12:55:00,88.17,88.36,88.12,88.23,133183.0,86.1855,86.3712,86.1366,86.2442,133183.0
2021-02-22 13:00:00,88.22,88.23,88.05,88.16,101762.0,86.2344,86.2442,86.0682,86.1757,101762.0
2021-02-22 13:05:00,88.16,88.16,87.96,88.02,72483.0,86.1757,86.1757,85.9802,86.0389,72483.0
2021-02-22 13:10:00,88.02,88.09,87.89,87.9,89653.0,86.0389,86.1073,85.9118,85.9216,89653.0
2021-02-22 13:15:00,87.89,87.99,87.87,87.99,81823.0,85.9118,86.0096,85.8923,86.0096,81823.0
2021-02-22 13:20:00,87.99,88.22,87.99,88.05,70102.0,86.0096,86.2344,86.0096,86.0682,70102.0
2021-02-22 13:25:00,88.05,88.11,87.98,88.11,57430.0,86.0682,86.1269,85.9998,86.1269,57430.0
2021-02-22 13:30:00,88.09,88.16,88.02,88.03,52047.0,86.1073,86.1757,86.0389,86.0487,52047.0
2021-02-22 13:35:00,88.02,88.08,87.94,88.03,52445.0,86.0389,86.0975,85.9607,86.0487,52445.0
2021-02-22 13:40:00,88.02,88.02,87.8,87.92,76974.0,86.0389,86.0389,85.8238,85.9411,76974.0
2021-02-22 13:45:00,87.91,88.04,87.88,87.91,47658.0,85.9314,86.0584,85.902,85.9314,47658.0
2021-02-22 13:50:00,87.91,87.99,87.89,87.95,49719.0,85.9314,86.0096,85.9118,85.9705,49719.0
2021-02-22 13:55:00,87.95,88.05,87.84,87.89,117688.0,85.9705,86.0682,85.8629,85.9118,117688.0
2021-02-22 14:00:00,87.88,88.02,87.84,87.94,36896.0,85.902,86.0389,85.8629,85.9607,36896.0
2021-02-22 14:05:00,87.95,87.99,87.86,87.87,38162.0,85.9705,86.0096,85.8825,85.8923,38162.0
2021-02-22 14:10:00,87.88,87.88,87.71,87.77,90958.0,85.902,85.902,85.7359,85.7945,90958.0
2021-02-22 14:15:00,87.78,87.91,87.71,87.71,63206.0,85.8043,85.9314,85.7359,85.7359,63206.0
2021-02-22 14:20:00,87.7,87.74,87.42,87.59,224729.0,85.7261,85.7652,85.4524,85.6186,224729.0
2021-02-22 14:25:00,87.59,87.61,87.48,87.48,70163.0,85.6186,85.6381,85.511,85.511,70163.0
2021-02-22 14:30:00,87.47,87.55,87.33,87.39,143033.0,85.5013,85.5795,85.3644,85.4231,143033.0
2021-02-22 14:35:00,87.4,87.44,87.31,87.34,81614.0,85.4329,85.4719,85.3449,85.3742,81614.0
2021-02-22 14:40:00,87.33,87.34,87.11,87.24,139913.0,85.3644,85.3742,85.1494,85.2765,139913.0
2021-02-22 14:45:00,87.23,87.43,87.21,87.38,97573.0,85.2667,85.4622,85.2471,85.4133,97573.0
2021-02-22 14:50:00,87.39,87.5,87.33,87.38,377951.0,85.4231,85.5306,85.3644,85.4133,377951.0
2021-02-22 14:55:00,87.37,87.54,87.21,87.43,198313.0,85.4035,85.5697,85.2471,85.4622,198313.0
2021-02-22 15:00:00,87.43,87.48,87.13,87.16,100406.0,85.4622,85.511,85.1689,85.1983,100406.0
2021-02-22 15:05:00,87.18,87.21,86.94,86.96,113425.0,85.2178,85.2471,84.9832,85.0028,113425.0
2021-02-22 15:10:00,86.96,86.98,86.65,86.77,187429.0,85.0028,85.0223,84.6997,84.817,187429.0
2021-02-22 15:15:00,86.78,86.97,86.72,86.87,117385.0,84.8268,85.0125,84.7682,84.9148,117385.0
2021-02-22 15:20:00,86.87,86.87,86.3,86.38,267314.0,84.9148,84.9148,84.3576,84.4358,267314.0
2021-02-22 15:25:00,86.37,86.42,86.03,86.07,190274.0,84.426,84.4749,84.0937,84.1328,190274.0
2021-02-22 15:30:00,86.08,86.39,86.0,86.1,231490.0,84.1426,84.4456,84.0644,84.1621,231490.0
2021-02-22 15:35:00,86.11,86.28,85.91,86.08,555334.0,84.1719,84.3381,83.9764,84.1426,555334.0
2021-02-22 15:40:00,86.1,86.27,86.0,86.14,159624.0,84.1621,84.3283,84.0644,84.2012,159624.0
2021-02-22 15:45:00,86.15,86.28,86.09,86.23,207594.0,84.211,84.3381,84.1523,84.2892,207594.0
2021-02-22 15:50:00,86.23,86.4,86.16,86.34,503682.0,84.2892,84.4554,84.2208,84.3967,503682.0
2021-02-22 15:55:00,86.36,86.5,86.22,86.27,883084.0,84.4163,84.5531,84.2794,84.3283,883084.0
2021-02-23 09:30:00,85.24,85.73,84.27,84.34,1261121.0,83.3215,83.8004,82.3733,82.4417,1261121.0
2021-02-23 09:35:00,84.35,84.54,83.87,84.3,561841.0,82.4515,82.6372,81.9823,82.4026,561841.0
2021-02-23 09:40:00,84.32,84.47,83.61,83.66,368589.0,82.4222,82.5688,81.7282,81.777,368589.0
2021-02-23 09:45:00,83.64,83.64,82.48,82.67,715446.0,81.7575,81.7575,80.6236,80.8093,715446.0
2021-02-23 09:50:00,82.65,84.18,82.44,84.16,578946.0,80.7898,82.2853,80.5845,82.2658,578946.0
2021-02-23 09:55:00,84.14,85.22,84.12,84.96,489653.0,82.2462,83.3019,82.2267,83.0478,489653.0
2021-02-23 10:00:00,84.99,85.22,84.56,85.06,279082.0,83.0771,83.3019,82.6568,83.1455,279082.0
2021-02-23 10:05:00,85.08,85.08,84.2,84.88,465776.0,83.1651,83.1651,82.3049,82.9696,465776.0
2021-02-23 10:10:00,84.85,85.01,84.56,84.75,325729.0,82.9402,83.0966,82.6568,82.8425,325729.0
2021-02-23 10:15:00,84.74,84.97,84.38,84.96,263298.0,82.8327,83.0575,82.4808,83.0478,263298.0
2021-02-23 10:20:00,84.98,86.1,84.84,86.02,449196.0,83.0673,84.1621,82.9305,84.0839,449196.0
2021-02-23 10:25:00,86.01,86.04,85.62,86.01,465354.0,84.0741,84.1035,83.6929,84.0741,465354.0
2021-02-23 10:30:00,86.04,86.05,85.52,85.99,341562.0,84.1035,84.1132,83.5952,84.0546,341562.0
2021-02-23 10:35:00,85.99,86.77,85.77,86.46,451083.0,84.0546,84.817,83.8395,84.514,451083.0
2021-02-23 10:40:00,86.44,86.98,86.33,86.96,336850.0,84.4945,85.0223,84.3869,85.0028,336850.0
2021-02-23 10:45:00,86.95,87.48,86.91,87.16,416849.0,84.993,85.511,84.9539,85.1983,416849.0
2021-02-23 10:50:00,87.16,87.5,86.89,87.46,309095.0,85.1983,85.5306,84.9343,85.4915,309095.0
2021-02-23 10:55:00,87.47,87.47,86.94,87.12,316638.0,85.5013,85.5013,84.9832,85.1592,316638.0
2021-02-23 11:00:00,87.12,87.69,87.09,87.68,255503.0,85.1592,85.7163,85.1298,85.7065,255503.0
2021-02-23 11:05:00,87.66,87.66,87.06,87.52,240652.0,85.687,85.687,85.1005,85.5501,240652.0
2021-02-23 11:10:00,87.53,87.63,87.22,87.32,211807.0,85.5599,85.6577,85.2569,85.3547,211807.0
2021-02-23 11:15:00,87.33,87.57,86.8,86.85,215862.0,85.3644,85.599,84.8464,84.8952,215862.0
2021-02-23 11:20:00,86.85,87.0,86.66,86.71,200541.0,84.8952,85.0419,84.7095,84.7584,200541.0
2021-02-23 11:25:00,86.72,86.75,86.46,86.69,175474.0,84.7682,84.7975,84.514,84.7388,175474.0
2021-02-23 11:30:00,86.65,87.35,86.56,87.34,189692.0,84.6997,85.384,84.6118,85.3742,189692.0
2021-02-23 11:35:00,87.37,87.4,86.9,87.09,240579.0,85.4035,85.4329,84.9441,85.1298,240579.0
2021-02-23 11:40:00,87.11,87.15,86.61,86.73,174779.0,85.1494,85.1885,84.6606,84.7779,174779.0
2021-02-23 11:45:00,86.73,86.76,86.21,86.22,174313.0,84.7779,84.8073,84.2696,84.2794,174313.0
2021-02-23 11:50:00,86.26,86.75,86.15,86.74,134681.0,84.3185,84.7975,84.211,84.7877,134681.0
2021-02-23 11:55:00,86.73,86.75,86.36,86.38,111827.0,84.7779,84.7975,84.4163,84.4358,111827.0
2021-02-23 12:00:00,86.36,86.36,86.15,86.27,151845.0,84.4163,84.4163,84.211,84.3283,151845.0
2021-02-23 12:05:00,86.28,86.42,86.09,86.27,81231.0,84.3381,84.4749,84.1523,84.3283,81231.0
2021-02-23 12:10:00,86.26,86.35,85.97,86.11,130950.0,84.3185,84.4065,84.035,84.1719,130950.0
2021-02-23 12:15:00,86.1,86.64,85.9,86.6,213978.0,84.1621,84.69,83.9666,84.6509,213978.0
2021-02-23 12:20:00,86.64,86.64,86.18,86.47,112701.0,84.69,84.69,84.2403,84.5238,112701.0
2021-02-23 12:25:00,86.48,86.74,86.48,86.69,112235.0,84.5336,84.7877,84.5336,84.7388,112235.0
2021-02-23 12:30:00,86.69,86.98,86.63,86.87,302034.0,84.7388,85.0223,84.6802,84.9148,302034.0
2021-02-23 12:35:00,86.87,86.87,86.05,86.14,129136.0,84.9148,84.9148,84.1132,84.2012,129136.0
2021-02-23 12:40:00,86.14,86.2,85.87,85.93,115580.0,84.2012,84.2599,83.9373,83.9959,115580.0
2021-02-23 12:45:00,85.93,86.07,85.88,85.94,82316.0,83.9959,84.1328,83.9471,84.0057,82316.0
2021-02-23 12:50:00,85.94,86.36,85.78,86.33,124772.0,84.0057,84.4163,83.8493,84.3869,124772.0
2021-02-23 12:55:00,86.33,86.33,85.65,85.77,117649.0,84.3869,84.3869,83.7222,83.8395,117649.0
2021-02-23 13:00:00,85.76,86.22,85.62,86.04,85617.0,83.8298,84.2794,83.6929,84.1035,85617.0
2021-02-23 13:05:00,86.02,86.15,85.97,86.09,85396.0,84.0839,84.211,84.035,84.1523,85396.0
2021-02-23 13:10:00,86.09,86.54,86.08,86.53,119223.0,84.1523,84.5922,84.1426,84.5824,119223.0
2021-02-23 13:15:00,86.53,86.72,86.46,86.61,121913.0,84.5824,84.7682,84.514,84.6606,121913.0
2021-02-23 13:20:00,86.6,86.94,86.58,86.94,164954.0,84.6509,84.9832,84.6313,84.9832,164954.0
2021-02-23 13:25:00,86.92,86.96,86.77,86.94,113546.0,84.9637,85.0028,84.817,84.9832,113546.0
2021-02-23 13:30:00,86.9,87.04,86.78,87.0,92185.0,84.9441,85.081,84.8268,85.0419,92185.0
2021-02-23 13:35:00,87.0,87.13,86.89,87.06,108427.0,85.0419,85.1689,84.9343,85.1005,108427.0
2021-02-23 13:40:00,87.08,87.1,86.68,86.84,170542.0,85.1201,85.1396,84.7291,84.8855,170542.0
2021-02-23 13:45:00,86.86,87.0,86.76,86.88,150968.0,84.905,85.0419,84.8073,84.9246,150968.0
2021-02-23 13:50:00,86.87,86.93,86.73,86.74,62028.0,84.9148,84.9734,84.7779,84.7877,62028.0
2021-02-23 13:55:00,86.75,87.19,86.72,87.02,164785.0,84.7975,85.2276,84.7682,85.0614,164785.0
2021-02-23 14:00:00,87.02,87.16,86.94,87.02,108636.0,85.0614,85.1983,84.9832,85.0614,108636.0
2021-02-23 14:05:00,87.03,87.33,87.02,87.16,210857.0,85.0712,85.3644,85.0614,85.1983,210857.0
2021-02-23 14:10:00,87.17,87.32,87.06,87.29,79802.0,85.208,85.3547,85.1005,85.3253,79802.0
2021-02-23 14:15:00,87.3,87.48,87.04,87.45,176015.0,85.3351,85.511,85.081,85.4817,176015.0
2021-02-23 14:20:00,87.47,87.66,87.37,87.63,131124.0,85.5013,85.687,85.4035,85.6577,131124.0
2021-02-23 14:25:00,87.63,87.77,87.61,87.65,106944.0,85.6577,85.7945,85.6381,85.6772,106944.0
2021-02-23 14:30:00,87.65,87.72,87.39,87.4,123600.0,85.6772,85.7456,85.4231,85.4329,123600.0
2021-02-23 14:35:00,87.39,87.52,87.31,87.4,150413.0,85.4231,85.5501,85.3449,85.4329,150413.0
2021-02-23 14:40:00,87.4,87.74,87.39,87.56,139060.0,85.4329,85.7652,85.4231,85.5892,139060.0
2021-02-23 14:45:00,87.56,87.75,87.5,87.58,172623.0,85.5892,85.775,85.5306,85.6088,172623.0
2021-02-23 14:50:00,87.57,87.73,87.36,87.61,212641.0,85.599,85.7554,85.3938,85.6381,212641.0
2021-02-23 14:55:00,87.6,87.84,87.54,87.81,453871.0,85.6283,85.8629,85.5697,85.8336,453871.0
2021-02-23 15:00:00,87.83,87.97,87.77,87.95,146513.0,85.8532,85.99,85.7945,85.9705,146513.0
2021-02-23 15:05:00,87.95,88.19,87.93,88.14,157857.0,85.9705,86.2051,85.9509,86.1562,157857.0
2021-02-23 15:10:00,88.15,88.41,88.05,88.24,247452.0,86.166,86.4201,86.0682,86.2539,247452.0
2021-02-23 15:15:00,88.25,88.55,88.18,88.51,178919.0,86.2637,86.557,86.1953,86.5179,178919.0
2021-02-23 15:20:00,88.5,88.72,88.48,88.71,178236.0,86.5081,86.7231,86.4885,86.7134,178236.0
2021-02-23 15:25:00,88.71,88.98,88.7,88.97,218668.0,86.7134,86.9773,86.7036,86.9675,218668.0
2021-02-23 15:30:00,88.98,89.15,88.79,88.95,303299.0,86.9773,87.1435,86.7916,86.948,303299.0
2021-02-23 15:35:00,88.96,89.2,88.91,89.03,237477.0,86.9577,87.1923,86.9089,87.0262,237477.0
2021-02-23 15:40:00,89.03,89.16,88.74,88.83,303722.0,87.0262,87.1532,86.7427,86.8307,303722.0
2021-02-23 15:45:00,88.83,88.86,88.56,88.58,294420.0,86.8307,86.86,86.5667,86.5863,294420.0
2021-02-23 15:50:00,88.59,88.6,88.23,88.37,354936.0,86.5961,86.6058,86.2442,86.381,354936.0
2021-02-23 15:55:00,88.36,88.38,88.14,88.24,509652.0,86.3712,86.3908,86.1562,86.2539,509652.0
2021-02-24 09:30:00,88.3,89.31,87.73,88.94,684362.0,86.3126,87.2999,85.7554,86.9382,684362.0
2021-02-24 09:35:00,88.9,89.02,87.73,88.61,411356.0,86.8991,87.0164,85.7554,86.6156,411356.0
2021-02-24 09:40:00,88.64,88.75,88.17,88.45,366170.0,86.6449,86.7525,86.1855,86.4592,366170.0
2021-02-24 09:45:00,88.45,89.75,88.35,89.54,393067.0,86.4592,87.73,86.3615,87.5247,393067.0
2021-02-24 09:50:00,89.55,89.65,88.65,88.7,301308.0,87.5345,87.6322,86.6547,86.7036,301308.0
2021-02-24 09:55:00,88.72,89.2,88.57,88.72,222577.0,86.7231,87.1923,86.5765,86.7231,222577.0
2021-02-24 10:00:00,88.74,89.0,88.27,88.32,291722.0,86.7427,86.9968,86.2833,86.3321,291722.0
2021-02-24 10:05:00,88.32,88.47,88.05,88.37,245488.0,86.3321,86.4788,86.0682,86.381,245488.0
2021-02-24 10:10:00,88.34,88.62,87.93,88.14,158893.0,86.3517,86.6254,85.9509,86.1562,158893.0
2021-02-24 10:15:00,88.12,88.67,88.07,88.54,134415.0,86.1366,86.6743,86.0878,86.5472,134415.0
2021-02-24 10:20:00,88.51,89.13,88.42,89.13,174239.0,86.5179,87.1239,86.4299,87.1239,174239.0
2021-02-24 10:25:00,89.09,89.22,88.92,89.17,156033.0,87.0848,87.2119,86.9186,87.163,156033.0
2021-02-24 10:30:00,89.15,89.74,89.05,89.68,269742.0,87.1435,87.7202,87.0457,87.6615,269742.0
2021-02-24 10:35:00,89.69,89.92,89.34,89.47,309037.0,87.6713,87.8961,87.3292,87.4563,309037.0
2021-02-24 10:40:00,89.49,89.54,89.04,89.51,202180.0,87.4758,87.5247,87.0359,87.4954,202180.0
2021-02-24 10:45:00,89.52,89.59,88.8,88.91,201270.0,87.5051,87.5736,86.8013,86.9089,201270.0
2021-02-24 10:50:00,88.89,88.97,88.62,88.84,137269.0,86.8893,86.9675,86.6254,86.8404,137269.0
2021-02-24 10:55:00,88.82,89.3,88.82,89.11,224548.0,86.8209,87.2901,86.8209,87.1044,224548.0
2021-02-24 11:00:00,89.09,89.4,89.01,89.4,185706.0,87.0848,87.3878,87.0066,87.3878,185706.0
2021-02-24 11:05:00,89.4,89.47,89.17,89.42,106155.0,87.3878,87.4563,87.163,87.4074,106155.0
2021-02-24 11:10:00,89.44,89.7,89.37,89.52,156073.0,87.4269,87.6811,87.3585,87.5051,156073.0
2021-02-24 11:15:00,89.51,89.75,89.51,89.67,137228.0,87.4954,87.73,87.4954,87.6518,137228.0
2021-02-24 11:20:00,89.68,89.73,89.44,89.66,105837.0,87.6615,87.7104,87.4269,87.642,105837.0
2021-02-24 11:25:00,89.64,89.79,89.46,89.49,163780.0,87.6224,87.7691,87.4465,87.4758,163780.0
2021-02-24 11:30:00,89.48,89.97,89.48,89.92,211175.0,87.466,87.945,87.466,87.8961,211175.0
2021-02-24 11:35:00,89.9,90.14,89.83,90.06,255419.0,87.8766,88.1112,87.8082,88.033,255419.0
2021-02-24 11:40:00,90.05,90.08,89.75,89.83,120641.0,88.0232,88.0525,87.73,87.8082,120641.0
2021-02-24 11:45:00,89.84,90.38,89.84,90.32,154047.0,87.8179,88.3458,87.8179,88.2871,154047.0
2021-02-24 11:50:00,90.34,90.4,90.2,90.27,99173.0,88.3067,88.3653,88.1698,88.2383,99173.0
2021-02-24 11:55:00,90.27,90.46,90.18,90.46,121637.0,88.2383,88.424,88.1503,88.424,121637.0
2021-02-24 12:00:00,90.46,90.87,90.43,90.77,260276.0,88.424,88.8247,88.3947,88.727,260276.0
2021-02-24 12:05:00,90.78,90.83,90.51,90.83,125845.0,88.7368,88.7856,88.4729,88.7856,125845.0
2021-02-24 12:10:00,90.83,90.87,90.61,90.82,105541.0,88.7856,88.8247,88.5706,88.7759,105541.0
2021-02-24 12:15:00,90.85,91.06,90.7,91.02,319021.0,88.8052,89.0105,88.6586,88.9714,319021.0
2021-02-24 12:20:00,91.0,91.18,90.88,91.17,146593.0,88.9518,89.1278,88.8345,89.118,146593.0
2021-02-24 12:25:00,91.14,91.3,91.01,91.27,140050.0,89.0887,89.2451,88.9616,89.2157,140050.0
2021-02-24 12:30:00,91.26,91.52,91.23,91.4,196621.0,89.206,89.4601,89.1766,89.3428,196621.0
2021-02-24 12:35:00,91.4,91.63,91.28,91.28,279618.0,89.3428,89.5676,89.2255,89.2255,279618.0
2021-02-24 12:40:00,91.3,91.31,90.71,90.71,183529.0,89.2451,89.2548,88.6684,88.6684,183529.0
2021-02-24 12:45:00,90.71,90.85,90.59,90.84,132633.0,88.6684,88.8052,88.5511,88.7954,132633.0
2021-02-24 12:50:00,90.85,90.98,90.67,90.79,120650.0,88.8052,88.9323,88.6293,88.7465,120650.0
2021-02-24 12:55:00,90.77,91.01,90.69,90.82,134068.0,88.727,88.9616,88.6488,88.7759,134068.0
2021-02-24 13:00:00,90.84,90.89,90.48,90.48,125155.0,88.7954,88.8443,88.4435,88.4435,125155.0
2021-02-24 13:05:00,90.5,90.8,90.5,90.74,150646.0,88.4631,88.7563,88.4631,88.6977,150646.0
2021-02-24 13:10:00,90.77,91.15,90.76,91.0,183721.0,88.727,89.0984,88.7172,88.9518,183721.0
2021-02-24 13:15:00,91.02,91.02,90.82,90.94,120502.0,88.9714,88.9714,88.7759,88.8932,120502.0
2021-02-24 13:20:00,90.95,91.08,90.79,91.06,106673.0,88.9029,89.03,88.7465,89.0105,106673.0
2021-02-24 13:25:00,91.07,91.16,90.96,91.05,130274.0,89.0202,89.1082,88.9127,89.0007,130274.0
2021-02-24 13:30:00,91.06,91.4,90.99,91.33,147782.0,89.0105,89.3428,88.942,89.2744,147782.0
2021-02-24 13:35:00,91.36,91.59,91.26,91.4,272087.0,89.3037,89.5285,89.206,89.3428,272087.0
2021-02-24 13:40:00,91.41,91.68,91.3,91.66,126710.0,89.3526,89.6165,89.2451,89.597,126710.0
2021-02-24 13:45:00,91.64,91.73,91.55,91.61,110660.0,89.5774,89.6654,89.4894,89.5481,110660.0
2021-02-24 13:50:00,91.6,91.75,91.54,91.64,263314.0,89.5383,89.6849,89.4797,89.5774,263314.0
2021-02-24 13:55:00,91.63,91.85,91.56,91.84,140326.0,89.5676,89.7827,89.4992,89.7729,140326.0
2021-02-24 14:00:00,91.84,91.87,91.49,91.59,159056.0,89.7729,89.8022,89.4308,89.5285,159056.0
2021-02-24 14:05:00,91.59,91.62,91.21,91.21,159232.0,89.5285,89.5579,89.1571,89.1571,159232.0
2021-02-24 14:10:00,91.24,91.31,90.8,90.92,231823.0,89.1864,89.2548,88.7563,88.8736,231823.0
2021-02-24 14:15:00,90.94,91.14,90.91,91.04,129943.0,88.8932,89.0887,88.8638,88.9909,129943.0
2021-02-24 14:20:00,91.06,91.3,91.05,91.15,147664.0,89.0105,89.2451,89.0007,89.0984,147664.0
2021-02-24 14:25:00,91.15,91.3,91.14,91.25,84259.0,89.0984,89.2451,89.0887,89.1962,84259.0
2021-02-24 14:30:00,91.26,91.64,91.25,91.61,267413.0,89.206,89.5774,89.1962,89.5481,267413.0
2021-02-24 14:35:00,91.61,91.65,91.45,91.59,110436.0,89.5481,89.5872,89.3917,89.5285,110436.0
2021-02-24 14:40:00,91.59,91.74,91.39,91.45,176064.0,89.5285,89.6752,89.333,89.3917,176064.0
2021-02-24 14:45:00,91.44,91.45,90.94,90.96,125679.0,89.3819,89.3917,88.8932,88.9127,125679.0
2021-02-24 14:50:00,90.98,91.2,90.94,91.11,124554.0,88.9323,89.1473,88.8932,89.0593,124554.0
2021-02-24 14:55:00,91.12,91.23,91.03,91.06,104476.0,89.0691,89.1766,88.9811,89.0105,104476.0
2021-02-24 15:00:00,91.08,91.24,91.0,91.19,131820.0,89.03,89.1864,88.9518,89.1375,131820.0
2021-02-24 15:05:00,91.18,91.19,91.02,91.06,97878.0,89.1278,89.1375,88.9714,89.0105,97878.0
2021-02-24 15:10:00,91.05,91.06,90.94,91.04,88196.0,89.0007,89.0105,88.8932,88.9909,88196.0
2021-02-24 15:15:00,91.03,91.16,91.01,91.12,102390.0,88.9811,89.1082,88.9616,89.0691,102390.0
2021-02-24 15:20:00,91.11,91.3,91.09,91.26,100570.0,89.0593,89.2451,89.0398,89.206,100570.0
2021-02-24 15:25:00,91.25,91.47,91.23,91.45,109483.0,89.1962,89.4112,89.1766,89.3917,109483.0
2021-02-24 15:30:00,91.45,91.67,91.41,91.67,130369.0,89.3917,89.6067,89.3526,89.6067,130369.0
2021-02-24 15:35:00,91.68,91.77,91.46,91.71,185055.0,89.6165,89.7045,89.4015,89.6458,185055.0
2021-02-24 15:40:00,91.71,91.8,91.56,91.77,162233.0,89.6458,89.7338,89.4992,89.7045,162233.0
2021-02-24 15:45:00,91.76,92.06,91.72,91.98,499172.0,89.6947,89.988,89.6556,89.9098,499172.0
2021-02-24 15:50:00,92.0,92.46,92.0,92.34,1001395.0,89.9293,90.379,89.9293,90.2617,1001395.0
2021-02-24 15:55:00,92.35,92.6,92.31,92.52,1103187.0,90.2714,90.5158,90.2323,90.4376,1103187.0
2021-02-25 09:30:00,91.51,92.33,91.36,91.69,682698.0,89.4503,90.2519,89.3037,89.6263,682698.0
2021-02-25 09:35:00,91.7,93.1,91.6,93.06,571791.0,89.6361,91.0046,89.5383,90.9655,571791.0
2021-02-25 09:40:00,93.06,93.06,91.86,91.94,433143.0,90.9655,90.9655,89.7925,89.8707,433143.0
2021-02-25 09:45:00,91.91,92.11,91.36,91.48,362800.0,89.8413,90.0368,89.3037,89.421,362800.0
2021-02-25 09:50:00,91.5,91.89,91.45,91.81,347160.0,89.4406,89.8218,89.3917,89.7436,347160.0
2021-02-25 09:55:00,91.82,92.24,91.73,92.02,339269.0,89.7534,90.1639,89.6654,89.9489,339269.0
2021-02-25 10:00:00,92.07,92.07,91.42,91.46,399020.0,89.9977,89.9977,89.3624,89.4015,399020.0
2021-02-25 10:05:00,91.44,91.47,91.03,91.32,269842.0,89.3819,89.4112,88.9811,89.2646,269842.0
2021-02-25 10:10:00,91.32,91.49,91.02,91.35,212573.0,89.2646,89.4308,88.9714,89.2939,212573.0
2021-02-25 10:15:00,91.33,91.61,91.27,91.55,178915.0,89.2744,89.5481,89.2157,89.4894,178915.0
2021-02-25 10:20:00,91.56,91.9,91.24,91.4,204288.0,89.4992,89.8316,89.1864,89.3428,204288.0
2021-02-25 10:25:00,91.43,91.44,91.03,91.33,184998.0,89.3721,89.3819,88.9811,89.2744,184998.0
2021-02-25 10:30:00,91.32,91.48,91.11,91.18,146795.0,89.2646,89.421,89.0593,89.1278,146795.0
2021-02-25 10:35:00,91.16,91.17,90.57,90.67,274468.0,89.1082,89.118,88.5315,88.6293,274468.0
2021-02-25 10:40:00,90.66,91.06,90.55,90.65,198336.0,88.6195,89.0105,88.512,88.6097,198336.0
2021-02-25 10:45:00,90.66,90.71,90.42,90.49,165675.0,88.6195,88.6684,88.3849,88.4533,165675.0
2021-02-25 10:50:00,90.48,90.78,90.39,90.66,130593.0,88.4435,88.7368,88.3556,88.6195,130593.0
2021-02-25 10:55:00,90.67,91.05,90.67,91.02,92231.0,88.6293,89.0007,88.6293,88.9714,92231.0
2021-02-25 11:00:00,91.0,91.34,90.77,91.26,136489.0,88.9518,89.2842,88.727,89.206,136489.0
2021-02-25 11:05:00,91.26,91.63,91.2,91.43,192543.0,89.206,89.5676,89.1473,89.3721,192543.0
2021-02-25 11:10:00,91.43,91.73,91.27,91.62,162996.0,89.3721,89.6654,89.2157,89.5579,162996.0
2021-02-25 11:15:00,91.62,91.97,91.54,91.94,171233.0,89.5579,89.9,89.4797,89.8707,171233.0
2021-02-25 11:20:00,91.96,92.18,91.57,91.72,268521.0,89.8902,90.1053,89.509,89.6556,268521.0
2021-02-25 11:25:00,91.71,91.72,91.13,91.26,178204.0,89.6458,89.6556,89.0789,89.206,178204.0
2021-02-25 11:30:00,91.23,91.27,91.08,91.14,99800.0,89.1766,89.2157,89.03,89.0887,99800.0
2021-02-25 11:35:00,91.13,91.13,90.77,90.84,158580.0,89.0789,89.0789,88.727,88.7954,158580.0
2021-02-25 11:40:00,90.84,90.9,90.54,90.63,116191.0,88.7954,88.8541,88.5022,88.5902,116191.0
2021-02-25 11:45:00,90.61,90.61,90.18,90.26,121945.0,88.5706,88.5706,88.1503,88.2285,121945.0
2021-02-25 11:50:00,90.26,90.68,90.18,90.62,154936.0,88.2285,88.639,88.1503,88.5804,154936.0
2021-02-25 11:55:00,90.6,90.67,90.1,90.11,199097.0,88.5608,88.6293,88.0721,88.0819,199097.0
2021-02-25 12:00:00,90.1,90.15,89.75,90.03,171129.0,88.0721,88.121,87.73,88.0037,171129.0
2021-02-25 12:05:00,90.03,90.12,89.7,89.83,134774.0,88.0037,88.0916,87.6811,87.8082,134774.0
2021-02-25 12:10:00,89.84,89.98,89.42,89.7,169755.0,87.8179,87.9548,87.4074,87.6811,169755.0
2021-02-25 12:15:00,89.69,89.82,89.53,89.54,120426.0,87.6713,87.7984,87.5149,87.5247,120426.0
2021-02-25 12:20:00,89.54,89.89,89.35,89.65,153004.0,87.5247,87.8668,87.339,87.6322,153004.0
2021-02-25 12:25:00,89.65,89.65,89.32,89.49,236611.0,87.6322,87.6322,87.3096,87.4758,236611.0
2021-02-25 12:30:00,89.48,89.53,89.1,89.22,229077.0,87.466,87.5149,87.0946,87.2119,229077.0
2021-02-25 12:35:00,89.2,89.49,89.08,89.43,169870.0,87.1923,87.4758,87.075,87.4172,169870.0
2021-02-25 12:40:00,89.43,89.47,89.13,89.37,104349.0,87.4172,87.4563,87.1239,87.3585,104349.0
2021-02-25 12:45:00,89.4,89.53,89.05,89.25,112714.0,87.3878,87.5149,87.0457,87.2412,112714.0
2021-02-25 12:50:00,89.23,89.33,88.76,88.88,207987.0,87.2217,87.3194,86.7622,86.8795,207987.0
2021-02-25 12:55:00,88.84,89.04,88.5,88.82,246556.0,86.8404,87.0359,86.5081,86.8209,246556.0
2021-02-25 13:00:00,88.8,89.06,88.38,88.97,304471.0,86.8013,87.0555,86.3908,86.9675,304471.0
2021-02-25 13:05:00,89.0,89.18,88.73,89.17,239479.0,86.9968,87.1728,86.7329,87.163,239479.0
2021-02-25 13:10:00,89.15,89.35,88.92,89.35,163413.0,87.1435,87.339,86.9186,87.339,163413.0
2021-02-25 13:15:00,89.34,89.46,89.0,89.43,133798.0,87.3292,87.4465,86.9968,87.4172,133798.0
2021-02-25 13:20:00,89.44,89.89,89.4,89.67,300024.0,87.4269,87.8668,87.3878,87.6518,300024.0
2021-02-25 13:25:00,89.67,89.76,89.32,89.69,148673.0,87.6518,87.7397,87.3096,87.6713,148673.0
2021-02-25 13:30:00,89.69,89.84,89.43,89.53,177121.0,87.6713,87.8179,87.4172,87.5149,177121.0
2021-02-25 13:35:00,89.52,89.92,89.25,89.85,106320.0,87.5051,87.8961,87.2412,87.8277,106320.0
2021-02-25 13:40:00,89.86,89.96,89.59,89.94,159862.0,87.8375,87.9352,87.5736,87.9157,159862.0
2021-02-25 13:45:00,89.94,89.97,89.61,89.71,118346.0,87.9157,87.945,87.5931,87.6909,118346.0
2021-02-25 13:50:00,89.71,89.73,89.18,89.27,122088.0,87.6909,87.7104,87.1728,87.2608,122088.0
2021-02-25 13:55:00,89.25,89.59,89.15,89.52,98448.0,87.2412,87.5736,87.1435,87.5051,98448.0
2021-02-25 14:00:00,89.53,89.91,89.43,89.82,96755.0,87.5149,87.8864,87.4172,87.7984,96755.0
2021-02-25 14:05:00,89.86,90.17,89.83,90.1,133151.0,87.8375,88.1405,87.8082,88.0721,133151.0
2021-02-25 14:10:00,90.06,90.37,90.05,90.17,177812.0,88.033,88.336,88.0232,88.1405,177812.0
2021-02-25 14:15:00,90.19,90.61,90.18,90.59,150177.0,88.1601,88.5706,88.1503,88.5511,150177.0
2021-02-25 14:20:00,90.61,90.73,90.51,90.61,110933.0,88.5706,88.6879,88.4729,88.5706,110933.0
2021-02-25 14:25:00,90.63,90.75,90.46,90.68,95000.0,88.5902,88.7075,88.424,88.639,95000.0
2021-02-25 14:30:00,90.68,90.7,90.28,90.29,128314.0,88.639,88.6586,88.248,88.2578,128314.0
2021-02-25 14:35:00,90.28,90.31,89.77,89.81,151115.0,88.248,88.2774,87.7495,87.7886,151115.0
2021-02-25 14:40:00,89.82,90.08,89.76,89.88,115869.0,87.7984,88.0525,87.7397,87.857,115869.0
2021-02-25 14:45:00,89.88,90.1,89.69,89.92,130529.0,87.857,88.0721,87.6713,87.8961,130529.0
2021-02-25 14:50:00,89.91,90.02,89.55,89.58,108374.0,87.8864,87.9939,87.5345,87.5638,108374.0
2021-02-25 14:55:00,89.59,89.9,89.58,89.61,90710.0,87.5736,87.8766,87.5638,87.5931,90710.0
2021-02-25 15:00:00,89.56,89.76,89.32,89.32,106619.0,87.5442,87.7397,87.3096,87.3096,106619.0
2021-02-25 15:05:00,89.34,89.45,88.72,88.87,137072.0,87.3292,87.4367,86.7231,86.8698,137072.0
2021-02-25 15:10:00,88.88,89.15,88.65,88.67,112563.0,86.8795,87.1435,86.6547,86.6743,112563.0
2021-02-25 15:15:00,88.65,88.79,88.41,88.56,152605.0,86.6547,86.7916,86.4201,86.5667,152605.0
2021-02-25 15:20:00,88.57,88.75,88.23,88.23,122225.0,86.5765,86.7525,86.2442,86.2442,122225.0
2021-02-25 15:25:00,88.23,88.44,88.11,88.15,138274.0,86.2442,86.4494,86.1269,86.166,138274.0
2021-02-25 15:30:00,88.14,88.48,87.91,87.91,226677.0,86.1562,86.4885,85.9314,85.9314,226677.0
2021-02-25 15:35:00,87.89,88.01,87.58,87.95,241666.0,85.9118,86.0291,85.6088,85.9705,241666.0
2021-02-25 15:40:00,87.95,88.58,87.75,88.54,370020.0,85.9705,86.5863,85.775,86.5472,370020.0
2021-02-25 15:45:00,88.54,89.0,88.48,88.76,232320.0,86.5472,86.9968,86.4885,86.7622,232320.0
2021-02-25 15:50:00,88.77,88.81,88.43,88.54,508547.0,86.772,86.8111,86.4397,86.5472,508547.0
2021-02-25 15:55:00,88.53,88.59,88.05,88.07,976792.0,86.5374,86.5961,86.0682,86.0878,976792.0
2021-02-26 09:30:00,89.71,91.06,89.45,90.71,1127566.0,87.6909,89.0105,87.4367,88.6684,1127566.0
2021-02-26 09:35:00,90.68,91.24,89.92,91.02,882431.0,88.639,89.1864,87.8961,88.9714,882431.0
2021-02-26 09:40:00,91.04,91.52,90.71,91.44,405133.0,88.9909,89.4601,88.6684,89.3819,405133.0
2021-02-26 09:45:00,91.47,91.55,90.29,90.4,483865.0,89.4112,89.4894,88.2578,88.3653,483865.0
2021-02-26 09:50:00,90.42,90.64,89.75,89.76,235998.0,88.3849,88.5999,87.73,87.7397,235998.0
2021-02-26 09:55:00,89.78,90.2,89.47,89.98,332312.0,87.7593,88.1698,87.4563,87.9548,332312.0
2021-02-26 10:00:00,89.99,90.0,89.26,89.79,233311.0,87.9646,87.9743,87.251,87.7691,233311.0
2021-02-26 10:05:00,89.82,89.98,88.56,88.61,222442.0,87.7984,87.9548,86.5667,86.6156,222442.0
2021-02-26 10:10:00,88.61,89.13,88.5,89.02,198333.0,86.6156,87.1239,86.5081,87.0164,198333.0
2021-02-26 10:15:00,89.03,89.28,88.48,88.97,277113.0,87.0262,87.2705,86.4885,86.9675,277113.0
2021-02-26 10:20:00,88.98,89.15,88.74,88.88,115579.0,86.9773,87.1435,86.7427,86.8795,115579.0
2021-02-26 10:25:00,88.93,89.3,88.23,88.27,198207.0,86.9284,87.2901,86.2442,86.2833,198207.0
2021-02-26 10:30:00,88.32,88.82,88.32,88.49,160638.0,86.3321,86.8209,86.3321,86.4983,160638.0
2021-02-26 10:35:00,88.51,89.48,88.41,89.35,181440.0,86.5179,87.466,86.4201,87.339,181440.0
2021-02-26 10:40:00,89.32,89.78,89.31,89.67,255319.0,87.3096,87.7593,87.2999,87.6518,255319.0
2021-02-26 10:45:00,89.66,90.44,89.6,90.39,246211.0,87.642,88.4044,87.5833,88.3556,246211.0
2021-02-26 10:50:00,90.38,90.52,89.99,90.42,186003.0,88.3458,88.4826,87.9646,88.3849,186003.0
2021-02-26 10:55:00,90.4,90.74,90.39,90.68,270613.0,88.3653,88.6977,88.3556,88.639,270613.0
2021-02-26 11:00:00,90.7,91.0,90.55,91.0,164225.0,88.6586,88.9518,88.512,88.9518,164225.0
2021-02-26 11:05:00,91.0,91.26,90.81,90.98,251723.0,88.9518,89.206,88.7661,88.9323,251723.0
2021-02-26 11:10:00,91.01,91.23,90.86,91.18,218092.0,88.9616,89.1766,88.815,89.1278,218092.0
2021-02-26 11:15:00,91.21,91.46,90.88,90.94,277617.0,89.1571,89.4015,88.8345,88.8932,277617.0
2021-02-26 11:20:00,90.97,91.08,90.75,90.81,147509.0,88.9225,89.03,88.7075,88.7661,147509.0
2021-02-26 11:25:00,90.85,91.32,90.8,91.24,160083.0,88.8052,89.2646,88.7563,89.1864,160083.0
2021-02-26 11:30:00,91.24,92.0,91.21,91.97,283285.0,89.1864,89.9293,89.1571,89.9,283285.0
2021-02-26 11:35:00,91.98,92.19,91.86,92.04,219680.0,89.9098,90.115,89.7925,89.9684,219680.0
2021-02-26 11:40:00,92.06,92.21,91.89,92.08,206828.0,89.988,90.1346,89.8218,90.0075,206828.0
2021-02-26 11:45:00,92.08,92.16,91.68,92.09,201799.0,90.0075,90.0857,89.6165,90.0173,201799.0
2021-02-26 11:50:00,92.12,92.12,91.58,91.72,140719.0,90.0466,90.0466,89.5188,89.6556,140719.0
2021-02-26 11:55:00,91.72,91.84,91.63,91.82,108108.0,89.6556,89.7729,89.5676,89.7534,108108.0
2021-02-26 12:00:00,91.82,92.0,91.7,91.83,125684.0,89.7534,89.9293,89.6361,89.7631,125684.0
2021-02-26 12:05:00,91.81,92.37,91.51,92.37,222363.0,89.7436,90.291,89.4503,90.291,222363.0
2021-02-26 12:10:00,92.36,92.76,92.35,92.65,247196.0,90.2812,90.6722,90.2714,90.5647,247196.0
2021-02-26 12:15:00,92.64,92.94,92.56,92.83,232552.0,90.5549,90.8482,90.4767,90.7406,232552.0
2021-02-26 12:20:00,92.83,92.91,92.54,92.62,165936.0,90.7406,90.8188,90.4572,90.5354,165936.0
2021-02-26 12:25:00,92.62,92.69,92.25,92.47,142709.0,90.5354,90.6038,90.1737,90.3887,142709.0
2021-02-26 12:30:00,92.48,92.67,92.28,92.29,148596.0,90.3985,90.5842,90.203,90.2128,148596.0
2021-02-26 12:35:00,92.25,92.58,92.19,92.48,178945.0,90.1737,90.4963,90.115,90.3985,178945.0
2021-02-26 12:40:00,92.5,92.5,92.12,92.19,125797.0,90.4181,90.4181,90.0466,90.115,125797.0
2021-02-26 12:45:00,92.2,92.23,91.93,92.09,451669.0,90.1248,90.1541,89.8609,90.0173,451669.0
2021-02-26 12:50:00,92.09,92.38,91.8,92.14,187976.0,90.0173,90.3008,89.7338,90.0662,187976.0
2021-02-26 12:55:00,92.11,92.11,91.63,91.73,137898.0,90.0368,90.0368,89.5676,89.6654,137898.0
2021-02-26 13:00:00,91.73,91.78,91.24,91.41,173295.0,89.6654,89.7143,89.1864,89.3526,173295.0
2021-02-26 13:05:00,91.43,91.93,91.3,91.91,145569.0,89.3721,89.8609,89.2451,89.8413,145569.0
2021-02-26 13:10:00,91.88,92.08,91.73,91.9,119659.0,89.812,90.0075,89.6654,89.8316,119659.0
2021-02-26 13:15:00,91.95,92.04,91.85,91.95,107400.0,89.8804,89.9684,89.7827,89.8804,107400.0
2021-02-26 13:20:00,91.95,92.32,91.93,92.18,109492.0,89.8804,90.2421,89.8609,90.1053,109492.0
2021-02-26 13:25:00,92.19,92.38,92.13,92.31,127616.0,90.115,90.3008,90.0564,90.2323,127616.0
2021-02-26 13:30:00,92.32,92.43,91.94,91.98,141816.0,90.2421,90.3496,89.8707,89.9098,141816.0
2021-02-26 13:35:00,91.98,92.04,91.69,91.74,134416.0,89.9098,89.9684,89.6263,89.6752,134416.0
2021-02-26 13:40:00,91.73,92.02,91.68,91.97,138089.0,89.6654,89.9489,89.6165,89.9,138089.0
2021-02-26 13:45:00,91.97,92.21,91.47,91.56,158431.0,89.9,90.1346,89.4112,89.4992,158431.0
2021-02-26 13:50:00,91.58,91.61,91.37,91.61,123240.0,89.5188,89.5481,89.3135,89.5481,123240.0
2021-02-26 13:55:00,91.59,91.99,91.49,91.84,176890.0,89.5285,89.9195,89.4308,89.7729,176890.0
2021-02-26 14:00:00,91.83,92.08,91.52,91.52,105679.0,89.7631,90.0075,89.4601,89.4601,105679.0
2021-02-26 14:05:00,91.54,91.62,91.3,91.49,128699.0,89.4797,89.5579,89.2451,89.4308,128699.0
2021-02-26 14:10:00,91.47,91.59,91.39,91.55,85649.0,89.4112,89.5285,89.333,89.4894,85649.0
2021-02-26 14:15:00,91.55,91.73,91.17,91.23,118245.0,89.4894,89.6654,89.118,89.1766,118245.0
2021-02-26 14:20:00,91.25,91.5,91.11,91.19,121348.0,89.1962,89.4406,89.0593,89.1375,121348.0
2021-02-26 14:25:00,91.19,91.44,91.18,91.38,75062.0,89.1375,89.3819,89.1278,89.3233,75062.0
2021-02-26 14:30:00,91.38,91.93,91.31,91.92,93251.0,89.3233,89.8609,89.2548,89.8511,93251.0
2021-02-26 14:35:00,91.93,92.11,91.77,92.05,125135.0,89.8609,90.0368,89.7045,89.9782,125135.0
2021-02-26 14:40:00,92.03,92.13,91.71,91.82,152328.0,89.9586,90.0564,89.6458,89.7534,152328.0
2021-02-26 14:45:00,91.86,92.23,91.86,92.21,130220.0,89.7925,90.1541,89.7925,90.1346,130220.0
2021-02-26 14:50:00,92.2,92.25,91.93,92.11,116737.0,90.1248,90.1737,89.8609,90.0368,116737.0
2021-02-26 14:55:00,92.09,92.3,92.04,92.09,137154.0,90.0173,90.2226,89.9684,90.0173,137154.0
2021-02-26 15:00:00,92.07,92.34,92.07,92.29,143657.0,89.9977,90.2617,89.9977,90.2128,143657.0
2021-02-26 15:05:00,92.27,92.51,92.12,92.46,141045.0,90.1932,90.4278,90.0466,90.379,141045.0
2021-02-26 15:10:00,92.45,92.54,92.24,92.27,139585.0,90.3692,90.4572,90.1639,90.1932,139585.0
2021-02-26 15:15:00,92.27,92.63,92.26,92.62,168068.0,90.1932,90.5451,90.1835,90.5354,168068.0
2021-02-26 15:20:00,92.6,92.66,92.24,92.26,142184.0,90.5158,90.5745,90.1639,90.1835,142184.0
2021-02-26 15:25:00,92.26,92.28,91.81,91.9,197244.0,90.1835,90.203,89.7436,89.8316,197244.0
2021-02-26 15:30:00,91.91,91.97,91.71,91.86,185488.0,89.8413,89.9,89.6458,89.7925,185488.0
2021-02-26 15:35:00,91.87,92.08,91.81,92.02,156982.0,89.8022,90.0075,89.7436,89.9489,156982.0
2021-02-26 15:40:00,92.01,92.44,91.95,92.38,167490.0,89.9391,90.3594,89.8804,90.3008,167490.0
2021-02-26 15:45:00,92.38,92.89,92.38,92.75,310833.0,90.3008,90.7993,90.3008,90.6624,310833.0
2021-02-26 15:50:00,92.75,92.75,91.74,91.76,462103.0,90.6624,90.6624,89.6752,89.6947,462103.0
2021-02-26 15:55:00,91.76,91.82,91.5,91.53,747892.0,89.6947,89.7534,89.4406,89.4699,747892.0
2021-03-01 09:30:00,94.54,94.67,93.55,93.87,1320224.0,92.4121,92.5392,91.4444,91.7572,1320224.0
2021-03-01 09:35:00,93.92,94.36,92.94,93.01,514985.0,91.8061,92.2362,90.8482,90.9166,514985.0
2021-03-01 09:40:00,93.02,93.2,92.57,93.07,560822.0,90.9264,91.1023,90.4865,90.9752,560822.0
2021-03-01 09:45:00,93.01,93.55,92.86,92.92,363128.0,90.9166,91.4444,90.77,90.8286,363128.0
2021-03-01 09:50:00,92.92,93.71,92.71,93.47,380684.0,90.8286,91.6008,90.6233,91.3662,380684.0
2021-03-01 09:55:00,93.5,93.79,93.45,93.64,314057.0,91.3956,91.679,91.3467,91.5324,314057.0
2021-03-01 10:00:00,93.66,93.9,93.34,93.56,257556.0,91.552,91.7866,91.2392,91.4542,257556.0
2021-03-01 10:05:00,93.57,93.86,93.16,93.7,203892.0,91.464,91.7475,91.0632,91.5911,203892.0
2021-03-01 10:10:00,93.69,93.84,93.17,93.33,198751.0,91.5813,91.7279,91.073,91.2294,198751.0
2021-03-01 10:15:00,93.32,94.01,93.15,93.94,399701.0,91.2196,91.8941,91.0534,91.8257,399701.0
2021-03-01 10:20:00,93.95,94.09,93.84,93.91,280114.0,91.8354,91.9723,91.7279,91.7963,280114.0
2021-03-01 10:25:00,93.91,94.02,93.8,93.86,182533.0,91.7963,91.9039,91.6888,91.7475,182533.0
2021-03-01 10:30:00,93.87,94.09,93.65,94.01,273845.0,91.7572,91.9723,91.5422,91.8941,273845.0
2021-03-01 10:35:00,94.01,94.12,93.73,93.76,197211.0,91.8941,92.0016,91.6204,91.6497,197211.0
2021-03-01 10:40:00,93.77,93.99,93.64,93.97,137855.0,91.6595,91.8745,91.5324,91.855,137855.0
2021-03-01 10:45:00,93.98,94.12,93.75,94.09,166652.0,91.8648,92.0016,91.6399,91.9723,166652.0
2021-03-01 10:50:00,94.11,94.19,93.92,94.11,155950.0,91.9918,92.07,91.8061,91.9918,155950.0
2021-03-01 10:55:00,94.09,94.22,93.79,93.93,171080.0,91.9723,92.0993,91.679,91.8159,171080.0
2021-03-01 11:00:00,93.94,94.02,93.56,94.02,186817.0,91.8257,91.9039,91.4542,91.9039,186817.0
2021-03-01 11:05:00,94.03,94.29,94.01,94.09,282501.0,91.9136,92.1678,91.8941,91.9723,282501.0
2021-03-01 11:10:00,94.1,94.25,94.05,94.19,106330.0,91.9821,92.1287,91.9332,92.07,106330.0
2021-03-01 11:15:00,94.21,94.42,94.16,94.4,140327.0,92.0896,92.2948,92.0407,92.2753,140327.0
2021-03-01 11:20:00,94.4,94.61,94.29,94.49,230779.0,92.2753,92.4806,92.1678,92.3633,230779.0
2021-03-01 11:25:00,94.49,94.64,94.36,94.63,170905.0,92.3633,92.5099,92.2362,92.5001,170905.0
2021-03-01 11:30:00,94.63,95.12,94.63,94.92,480418.0,92.5001,92.9791,92.5001,92.7836,480418.0
2021-03-01 11:35:00,94.9,95.34,94.87,95.13,243621.0,92.764,93.1941,92.7347,92.9889,243621.0
2021-03-01 11:40:00,95.13,95.75,95.12,95.72,339972.0,92.9889,93.5949,92.9791,93.5656,339972.0
2021-03-01 11:45:00,95.69,95.74,95.57,95.58,294757.0,93.5363,93.5851,93.419,93.4287,294757.0
2021-03-01 11:50:00,95.58,95.59,95.11,95.14,301230.0,93.4287,93.4385,92.9693,92.9986,301230.0
2021-03-01 11:55:00,95.13,95.14,94.75,94.8,279824.0,92.9889,92.9986,92.6174,92.6663,279824.0
2021-03-01 12:00:00,94.81,94.81,94.44,94.5,258540.0,92.6761,92.6761,92.3144,92.373,258540.0
2021-03-01 12:05:00,94.5,94.54,94.36,94.46,184941.0,92.373,92.4121,92.2362,92.3339,184941.0
2021-03-01 12:10:00,94.47,94.5,94.35,94.49,111273.0,92.3437,92.373,92.2264,92.3633,111273.0
2021-03-01 12:15:00,94.49,94.49,94.12,94.23,236614.0,92.3633,92.3633,92.0016,92.1091,236614.0
2021-03-01 12:20:00,94.24,94.57,94.22,94.45,102123.0,92.1189,92.4415,92.0993,92.3242,102123.0
2021-03-01 12:25:00,94.45,94.45,94.21,94.21,94509.0,92.3242,92.3242,92.0896,92.0896,94509.0
2021-03-01 12:30:00,94.22,94.34,94.16,94.31,106563.0,92.0993,92.2166,92.0407,92.1873,106563.0
2021-03-01 12:35:00,94.32,94.51,94.31,94.33,77438.0,92.1971,92.3828,92.1873,92.2069,77438.0
2021-03-01 12:40:00,94.33,94.44,94.26,94.42,91175.0,92.2069,92.3144,92.1384,92.2948,91175.0
2021-03-01 12:45:00,94.42,94.69,94.39,94.67,99449.0,92.2948,92.5588,92.2655,92.5392,99449.0
2021-03-01 12:50:00,94.67,94.7,94.56,94.62,71274.0,92.5392,92.5685,92.4317,92.4903,71274.0
2021-03-01 12:55:00,94.62,94.65,94.22,94.33,108542.0,92.4903,92.5197,92.0993,92.2069,108542.0
2021-03-01 13:00:00,94.36,94.4,94.08,94.13,140268.0,92.2362,92.2753,91.9625,92.0114,140268.0
2021-03-01 13:05:00,94.14,94.28,93.83,93.85,221580.0,92.0211,92.158,91.7181,91.7377,221580.0
2021-03-01 13:10:00,93.85,93.93,93.71,93.78,148222.0,91.7377,91.8159,91.6008,91.6693,148222.0
2021-03-01 13:15:00,93.74,94.0,93.7,93.89,99655.0,91.6302,91.8843,91.5911,91.7768,99655.0
2021-03-01 13:20:00,93.89,94.06,93.71,93.96,113449.0,91.7768,91.943,91.6008,91.8452,113449.0
2021-03-01 13:25:00,93.95,94.0,93.87,93.93,39410.0,91.8354,91.8843,91.7572,91.8159,39410.0
2021-03-01 13:30:00,93.92,93.99,93.84,93.94,78009.0,91.8061,91.8745,91.7279,91.8257,78009.0
2021-03-01 13:35:00,93.93,94.14,93.92,94.04,67626.0,91.8159,92.0211,91.8061,91.9234,67626.0
2021-03-01 13:40:00,94.03,94.2,94.03,94.19,47291.0,91.9136,92.0798,91.9136,92.07,47291.0
2021-03-01 13:45:00,94.19,94.19,93.84,94.05,92537.0,92.07,92.07,91.7279,91.9332,92537.0
2021-03-01 13:50:00,94.04,94.04,93.85,93.99,78876.0,91.9234,91.9234,91.7377,91.8745,78876.0
2021-03-01 13:55:00,94.0,94.04,93.91,94.0,63051.0,91.8843,91.9234,91.7963,91.8843,63051.0
2021-03-01 14:00:00,93.99,94.18,93.91,94.11,82052.0,91.8745,92.0602,91.7963,91.9918,82052.0
2021-03-01 14:05:00,94.11,94.3,94.08,94.24,113473.0,91.9918,92.1775,91.9625,92.1189,113473.0
2021-03-01 14:10:00,94.24,94.34,94.18,94.31,62089.0,92.1189,92.2166,92.0602,92.1873,62089.0
2021-03-01 14:15:00,94.31,94.35,94.09,94.1,101616.0,92.1873,92.2264,91.9723,91.9821,101616.0
2021-03-01 14:20:00,94.1,94.25,94.08,94.21,95779.0,91.9821,92.1287,91.9625,92.0896,95779.0
2021-03-01 14:25:00,94.21,94.32,94.17,94.24,72224.0,92.0896,92.1971,92.0505,92.1189,72224.0
2021-03-01 14:30:00,94.24,94.37,94.22,94.36,97061.0,92.1189,92.246,92.0993,92.2362,97061.0
2021-03-01 14:35:00,94.35,94.42,94.32,94.4,82895.0,92.2264,92.2948,92.1971,92.2753,82895.0
2021-03-01 14:40:00,94.39,94.64,94.38,94.55,91326.0,92.2655,92.5099,92.2557,92.4219,91326.0
2021-03-01 14:45:00,94.55,94.67,94.46,94.54,106032.0,92.4219,92.5392,92.3339,92.4121,106032.0
2021-03-01 14:50:00,94.55,94.64,94.47,94.57,92853.0,92.4219,92.5099,92.3437,92.4415,92853.0
2021-03-01 14:55:00,94.58,94.71,94.41,94.44,112356.0,92.4512,92.5783,92.2851,92.3144,112356.0
2021-03-01 15:00:00,94.44,94.71,94.44,94.71,85113.0,92.3144,92.5783,92.3144,92.5783,85113.0
2021-03-01 15:05:00,94.72,94.72,94.62,94.65,81850.0,92.5881,92.5881,92.4903,92.5197,81850.0
2021-03-01 15:10:00,94.66,94.73,94.64,94.64,93036.0,92.5294,92.5979,92.5099,92.5099,93036.0
2021-03-01 15:15:00,94.63,94.75,94.41,94.7,150798.0,92.5001,92.6174,92.2851,92.5685,150798.0
2021-03-01 15:20:00,94.72,94.83,94.7,94.72,144997.0,92.5881,92.6956,92.5685,92.5881,144997.0
2021-03-01 15:25:00,94.71,94.83,94.6,94.8,130167.0,92.5783,92.6956,92.4708,92.6663,130167.0
2021-03-01 15:30:00,94.79,94.93,94.64,94.69,149912.0,92.6565,92.7934,92.5099,92.5588,149912.0
2021-03-01 15:35:00,94.69,94.78,94.54,94.59,124681.0,92.5588,92.6467,92.4121,92.461,124681.0
2021-03-01 15:40:00,94.58,94.8,94.57,94.73,157001.0,92.4512,92.6663,92.4415,92.5979,157001.0
2021-03-01 15:45:00,94.73,94.9,94.63,94.67,254149.0,92.5979,92.764,92.5001,92.5392,254149.0
2021-03-01 15:50:00,94.63,94.96,94.43,94.87,355103.0,92.5001,92.8227,92.3046,92.7347,355103.0
2021-03-01 15:55:00,94.87,94.93,94.56,94.75,594926.0,92.7347,92.7934,92.4317,92.6174,594926.0
2021-03-02 09:30:00,93.55,94.29,93.39,94.07,919146.0,91.4444,92.1678,91.288,91.9527,919146.0
2021-03-02 09:35:00,94.1,94.27,93.61,94.24,331568.0,91.9821,92.1482,91.5031,92.1189,331568.0
2021-03-02 09:40:00,94.27,94.39,93.74,93.92,219182.0,92.1482,92.2655,91.6302,91.8061,219182.0
2021-03-02 09:45:00,93.92,94.26,93.48,93.55,325674.0,91.8061,92.1384,91.376,91.4444,325674.0
2021-03-02 09:50:00,93.55,93.86,93.25,93.84,225126.0,91.4444,91.7475,91.1512,91.7279,225126.0
2021-03-02 09:55:00,93.84,94.37,93.81,94.2,325858.0,91.7279,92.246,91.6986,92.0798,325858.0
2021-03-02 10:00:00,94.2,94.5,94.14,94.39,231550.0,92.0798,92.373,92.0211,92.2655,231550.0
2021-03-02 10:05:00,94.38,94.64,94.19,94.56,178929.0,92.2557,92.5099,92.07,92.4317,178929.0
2021-03-02 10:10:00,94.57,94.71,94.1,94.27,237712.0,92.4415,92.5783,91.9821,92.1482,237712.0
2021-03-02 10:15:00,94.24,94.88,94.24,94.7,199757.0,92.1189,92.7445,92.1189,92.5685,199757.0
2021-03-02 10:20:00,94.72,94.9,94.43,94.46,225652.0,92.5881,92.764,92.3046,92.3339,225652.0
2021-03-02 10:25:00,94.46,94.65,94.01,94.02,200699.0,92.3339,92.5197,91.8941,91.9039,200699.0
2021-03-02 10:30:00,94.01,94.29,93.95,94.17,152348.0,91.8941,92.1678,91.8354,92.0505,152348.0
2021-03-02 10:35:00,94.18,94.26,93.46,93.52,256360.0,92.0602,92.1384,91.3565,91.4151,256360.0
2021-03-02 10:40:00,93.52,93.54,93.2,93.41,266483.0,91.4151,91.4347,91.1023,91.3076,266483.0
2021-03-02 10:45:00,93.4,93.81,93.23,93.81,181574.0,91.2978,91.6986,91.1316,91.6986,181574.0
2021-03-02 10:50:00,93.8,93.94,93.67,93.89,114364.0,91.6888,91.8257,91.5617,91.7768,114364.0
2021-03-02 10:55:00,93.89,94.0,93.81,93.83,107599.0,91.7768,91.8843,91.6986,91.7181,107599.0
2021-03-02 11:00:00,93.81,93.96,93.43,93.93,141426.0,91.6986,91.8452,91.3271,91.8159,141426.0
2021-03-02 11:05:00,93.93,94.08,93.79,93.94,149807.0,91.8159,91.9625,91.679,91.8257,149807.0
2021-03-02 11:10:00,93.93,93.93,93.31,93.38,183767.0,91.8159,91.8159,91.2098,91.2783,183767.0
2021-03-02 11:15:00,93.38,93.38,92.96,93.09,238917.0,91.2783,91.2783,90.8677,90.9948,238917.0
2021-03-02 11:20:00,93.09,93.15,92.82,92.92,215584.0,90.9948,91.0534,90.7309,90.8286,215584.0
2021-03-02 11:25:00,92.94,93.36,92.85,93.31,164236.0,90.8482,91.2587,90.7602,91.2098,164236.0
2021-03-02 11:30:00,93.3,93.34,92.84,92.86,158134.0,91.2001,91.2392,90.7504,90.77,158134.0
2021-03-02 11:35:00,92.86,92.88,92.27,92.32,340714.0,90.77,90.7895,90.1932,90.2421,340714.0
2021-03-02 11:40:00,92.31,92.4,92.04,92.35,277319.0,90.2323,90.3203,89.9684,90.2714,277319.0
2021-03-02 11:45:00,92.36,92.42,91.96,92.16,382299.0,90.2812,90.3399,89.8902,90.0857,382299.0
2021-03-02 11:50:00,92.16,92.16,91.87,92.01,298171.0,90.0857,90.0857,89.8022,89.9391,298171.0
2021-03-02 11:55:00,92.01,92.28,91.91,92.03,422533.0,89.9391,90.203,89.8413,89.9586,422533.0
2021-03-02 12:00:00,92.01,92.15,91.83,92.14,211547.0,89.9391,90.0759,89.7631,90.0662,211547.0
2021-03-02 12:05:00,92.15,92.34,92.06,92.11,182131.0,90.0759,90.2617,89.988,90.0368,182131.0
2021-03-02 12:10:00,92.11,92.17,91.97,92.05,69205.0,90.0368,90.0955,89.9,89.9782,69205.0
2021-03-02 12:15:00,92.05,92.32,92.05,92.29,131557.0,89.9782,90.2421,89.9782,90.2128,131557.0
2021-03-02 12:20:00,92.29,92.38,92.06,92.06,115783.0,90.2128,90.3008,89.988,89.988,115783.0
2021-03-02 12:25:00,92.07,92.08,91.81,92.01,135802.0,89.9977,90.0075,89.7436,89.9391,135802.0
2021-03-02 12:30:00,92.01,92.2,92.0,92.09,124378.0,89.9391,90.1248,89.9293,90.0173,124378.0
2021-03-02 12:35:00,92.09,92.4,92.09,92.29,147896.0,90.0173,90.3203,90.0173,90.2128,147896.0
2021-03-02 12:40:00,92.3,92.55,92.29,92.45,145220.0,90.2226,90.4669,90.2128,90.3692,145220.0
2021-03-02 12:45:00,92.46,92.46,92.18,92.18,112326.0,90.379,90.379,90.1053,90.1053,112326.0
2021-03-02 12:50:00,92.18,92.22,92.04,92.17,130827.0,90.1053,90.1444,89.9684,90.0955,130827.0
2021-03-02 12:55:00,92.16,92.22,91.93,92.1,122643.0,90.0857,90.1444,89.8609,90.0271,122643.0
2021-03-02 13:00:00,92.1,92.64,92.1,92.59,196069.0,90.0271,90.5549,90.0271,90.506,196069.0
2021-03-02 13:05:00,92.59,92.85,92.55,92.83,207143.0,90.506,90.7602,90.4669,90.7406,207143.0
2021-03-02 13:10:00,92.84,92.94,92.71,92.78,107580.0,90.7504,90.8482,90.6233,90.6918,107580.0
2021-03-02 13:15:00,92.77,92.83,92.56,92.6,89357.0,90.682,90.7406,90.4767,90.5158,89357.0
2021-03-02 13:20:00,92.59,92.68,92.49,92.66,89522.0,90.506,90.594,90.4083,90.5745,89522.0
2021-03-02 13:25:00,92.66,92.82,92.43,92.59,143146.0,90.5745,90.7309,90.3496,90.506,143146.0
2021-03-02 13:30:00,92.56,92.82,92.54,92.57,129271.0,90.4767,90.7309,90.4572,90.4865,129271.0
2021-03-02 13:35:00,92.57,92.85,92.57,92.82,99658.0,90.4865,90.7602,90.4865,90.7309,99658.0
2021-03-02 13:40:00,92.83,92.86,92.58,92.58,91708.0,90.7406,90.77,90.4963,90.4963,91708.0
2021-03-02 13:45:00,92.58,92.77,92.45,92.72,88275.0,90.4963,90.682,90.3692,90.6331,88275.0
2021-03-02 13:50:00,92.73,92.76,92.5,92.57,92045.0,90.6429,90.6722,90.4181,90.4865,92045.0
2021-03-02 13:55:00,92.57,92.68,92.48,92.49,62506.0,90.4865,90.594,90.3985,90.4083,62506.0
2021-03-02 14:00:00,92.51,92.73,92.51,92.54,91127.0,90.4278,90.6429,90.4278,90.4572,91127.0
2021-03-02 14:05:00,92.55,92.55,92.25,92.29,101352.0,90.4669,90.4669,90.1737,90.2128,101352.0
2021-03-02 14:10:00,92.29,92.34,92.02,92.03,116055.0,90.2128,90.2617,89.9489,89.9586,116055.0
2021-03-02 14:15:00,92.03,92.09,91.92,92.09,124761.0,89.9586,90.0173,89.8511,90.0173,124761.0
2021-03-02 14:20:00,92.06,92.35,92.02,92.32,117098.0,89.988,90.2714,89.9489,90.2421,117098.0
2021-03-02 14:25:00,92.3,92.31,92.06,92.09,90765.0,90.2226,90.2323,89.988,90.0173,90765.0
2021-03-02 14:30:00,92.1,92.19,91.95,92.09,100231.0,90.0271,90.115,89.8804,90.0173,100231.0
2021-03-02 14:35:00,92.09,92.23,92.04,92.19,92125.0,90.0173,90.1541,89.9684,90.115,92125.0
2021-03-02 14:40:00,92.2,92.36,92.14,92.19,81682.0,90.1248,90.2812,90.0662,90.115,81682.0
2021-03-02 14:45:00,92.21,92.31,92.09,92.26,112855.0,90.1346,90.2323,90.0173,90.1835,112855.0
2021-03-02 14:50:00,92.27,92.48,92.2,92.41,103581.0,90.1932,90.3985,90.1248,90.3301,103581.0
2021-03-02 14:55:00,92.41,92.53,92.24,92.3,93921.0,90.3301,90.4474,90.1639,90.2226,93921.0
2021-03-02 15:00:00,92.3,92.52,92.3,92.42,75513.0,90.2226,90.4376,90.2226,90.3399,75513.0
2021-03-02 15:05:00,92.42,92.5,92.38,92.49,44823.0,90.3399,90.4181,90.3008,90.4083,44823.0
2021-03-02 15:10:00,92.49,92.61,92.25,92.25,80566.0,90.4083,90.5256,90.1737,90.1737,80566.0
2021-03-02 15:15:00,92.25,92.35,91.98,92.0,104574.0,90.1737,90.2714,89.9098,89.9293,104574.0
2021-03-02 15:20:00,91.98,92.11,91.83,91.92,115230.0,89.9098,90.0368,89.7631,89.8511,115230.0
2021-03-02 15:25:00,91.91,92.01,91.85,91.89,84166.0,89.8413,89.9391,89.7827,89.8218,84166.0
2021-03-02 15:30:00,91.9,92.24,91.82,92.03,165074.0,89.8316,90.1639,89.7534,89.9586,165074.0
2021-03-02 15:35:00,92.04,92.11,91.66,91.66,197859.0,89.9684,90.0368,89.597,89.597,197859.0
2021-03-02 15:40:00,91.66,91.72,91.5,91.72,176545.0,89.597,89.6556,89.4406,89.6556,176545.0
2021-03-02 15:45:00,91.71,91.8,91.52,91.65,149767.0,89.6458,89.7338,89.4601,89.5872,149767.0
2021-03-02 15:50:00,91.67,91.72,91.16,91.24,384964.0,89.6067,89.6556,89.1082,89.1864,384964.0
2021-03-02 15:55:00,91.22,91.35,90.9,91.04,600995.0,89.1669,89.2939,88.8541,88.9909,600995.0
2021-03-03 09:30:00,90.56,92.04,90.43,90.57,1056033.0,88.5217,89.9684,88.3947,88.5315,1056033.0
2021-03-03 09:35:00,90.6,91.67,90.57,91.47,477140.0,88.5608,89.6067,88.5315,89.4112,477140.0
2021-03-03 09:40:00,91.47,91.88,91.22,91.88,273952.0,89.4112,89.812,89.1669,89.812,273952.0
2021-03-03 09:45:00,91.84,92.1,91.54,91.94,388592.0,89.7729,90.0271,89.4797,89.8707,388592.0
2021-03-03 09:50:00,91.93,93.16,91.93,92.75,624070.0,89.8609,91.0632,89.8609,90.6624,624070.0
2021-03-03 09:55:00,92.73,93.07,92.06,92.24,705201.0,90.6429,90.9752,89.988,90.1639,705201.0
2021-03-03 10:00:00,92.21,92.82,92.19,92.81,389586.0,90.1346,90.7309,90.115,90.7211,389586.0
2021-03-03 10:05:00,92.77,92.8,91.93,92.33,287773.0,90.682,90.7113,89.8609,90.2519,287773.0
2021-03-03 10:10:00,92.29,92.32,91.28,91.39,296517.0,90.2128,90.2421,89.2255,89.333,296517.0
2021-03-03 10:15:00,91.41,91.59,91.21,91.43,208409.0,89.3526,89.5285,89.1571,89.3721,208409.0
2021-03-03 10:20:00,91.46,91.49,91.18,91.35,287994.0,89.4015,89.4308,89.1278,89.2939,287994.0
2021-03-03 10:25:00,91.36,91.91,91.14,91.15,352927.0,89.3037,89.8413,89.0887,89.0984,352927.0
2021-03-03 10:30:00,91.16,91.61,90.82,91.45,324383.0,89.1082,89.5481,88.7759,89.3917,324383.0
2021-03-03 10:35:00,91.46,91.46,91.01,91.13,249810.0,89.4015,89.4015,88.9616,89.0789,249810.0
2021-03-03 10:40:00,91.12,91.19,90.69,90.77,223018.0,89.0691,89.1375,88.6488,88.727,223018.0
2021-03-03 10:45:00,90.76,91.49,90.69,91.2,307247.0,88.7172,89.4308,88.6488,89.1473,307247.0
2021-03-03 10:50:00,91.23,91.5,91.0,91.33,259015.0,89.1766,89.4406,88.9518,89.2744,259015.0
2021-03-03 10:55:00,91.31,91.85,90.93,91.57,211064.0,89.2548,89.7827,88.8834,89.509,211064.0
2021-03-03 11:00:00,91.56,91.95,91.53,91.85,240500.0,89.4992,89.8804,89.4699,89.7827,240500.0
2021-03-03 11:05:00,91.85,92.25,91.83,92.09,242489.0,89.7827,90.1737,89.7631,90.0173,242489.0
2021-03-03 11:10:00,92.11,92.2,92.0,92.03,167996.0,90.0368,90.1248,89.9293,89.9586,167996.0
2021-03-03 11:15:00,92.04,92.57,91.9,92.53,286394.0,89.9684,90.4865,89.8316,90.4474,286394.0
2021-03-03 11:20:00,92.52,92.86,92.47,92.69,247424.0,90.4376,90.77,90.3887,90.6038,247424.0
2021-03-03 11:25:00,92.67,92.92,92.67,92.79,214302.0,90.5842,90.8286,90.5842,90.7015,214302.0
2021-03-03 11:30:00,92.77,93.06,92.73,92.94,183839.0,90.682,90.9655,90.6429,90.8482,183839.0
2021-03-03 11:35:00,92.94,93.33,92.84,93.11,335782.0,90.8482,91.2294,90.7504,91.0143,335782.0
2021-03-03 11:40:00,93.13,93.22,92.82,92.86,281362.0,91.0339,91.1219,90.7309,90.77,281362.0
2021-03-03 11:45:00,92.86,92.91,92.32,92.69,263075.0,90.77,90.8188,90.2421,90.6038,263075.0
2021-03-03 11:50:00,92.68,93.05,92.4,92.84,247463.0,90.594,90.9557,90.3203,90.7504,247463.0
2021-03-03 11:55:00,92.86,92.86,92.05,92.22,279700.0,90.77,90.77,89.9782,90.1444,279700.0
2021-03-03 12:00:00,92.22,92.22,91.54,91.58,220869.0,90.1444,90.1444,89.4797,89.5188,220869.0
2021-03-03 12:05:00,91.56,91.62,91.21,91.44,323274.0,89.4992,89.5579,89.1571,89.3819,323274.0
2021-03-03 12:10:00,91.44,91.57,91.23,91.5,197315.0,89.3819,89.509,89.1766,89.4406,197315.0
2021-03-03 12:15:00,91.5,91.52,90.77,90.98,337490.0,89.4406,89.4601,88.727,88.9323,337490.0
2021-03-03 12:20:00,90.98,91.04,90.72,90.82,209797.0,88.9323,88.9909,88.6781,88.7759,209797.0
2021-03-03 12:25:00,90.82,90.82,90.46,90.55,235862.0,88.7759,88.7759,88.424,88.512,235862.0
2021-03-03 12:30:00,90.56,90.61,90.27,90.28,201062.0,88.5217,88.5706,88.2383,88.248,201062.0
2021-03-03 12:35:00,90.29,90.56,90.19,90.49,173549.0,88.2578,88.5217,88.1601,88.4533,173549.0
2021-03-03 12:40:00,90.5,90.93,90.39,90.62,220518.0,88.4631,88.8834,88.3556,88.5804,220518.0
2021-03-03 12:45:00,90.63,91.12,90.57,91.07,147720.0,88.5902,89.0691,88.5315,89.0202,147720.0
2021-03-03 12:50:00,91.09,91.22,90.9,90.92,149366.0,89.0398,89.1669,88.8541,88.8736,149366.0
2021-03-03 12:55:00,90.89,91.1,90.83,90.96,124882.0,88.8443,89.0496,88.7856,88.9127,124882.0
2021-03-03 13:00:00,90.93,91.06,90.8,90.95,117281.0,88.8834,89.0105,88.7563,88.9029,117281.0
2021-03-03 13:05:00,90.96,91.07,90.72,90.84,125908.0,88.9127,89.0202,88.6781,88.7954,125908.0
2021-03-03 13:10:00,90.83,91.09,90.75,90.88,98091.0,88.7856,89.0398,88.7075,88.8345,98091.0
2021-03-03 13:15:00,90.89,91.48,90.83,91.47,142704.0,88.8443,89.421,88.7856,89.4112,142704.0
2021-03-03 13:20:00,91.45,91.71,91.42,91.59,161121.0,89.3917,89.6458,89.3624,89.5285,161121.0
2021-03-03 13:25:00,91.62,91.67,91.39,91.41,112284.0,89.5579,89.6067,89.333,89.3526,112284.0
2021-03-03 13:30:00,91.4,91.42,90.98,91.11,151816.0,89.3428,89.3624,88.9323,89.0593,151816.0
2021-03-03 13:35:00,91.13,91.38,91.1,91.25,103119.0,89.0789,89.3233,89.0496,89.1962,103119.0
2021-03-03 13:40:00,91.25,91.25,90.89,90.94,77954.0,89.1962,89.1962,88.8443,88.8932,77954.0
2021-03-03 13:45:00,90.95,91.0,90.54,90.59,138927.0,88.9029,88.9518,88.5022,88.5511,138927.0
2021-03-03 13:50:00,90.6,90.72,90.41,90.43,134558.0,88.5608,88.6781,88.3751,88.3947,134558.0
2021-03-03 13:55:00,90.43,90.46,90.03,90.17,192912.0,88.3947,88.424,88.0037,88.1405,192912.0
2021-03-03 14:00:00,90.18,90.23,89.1,89.27,582755.0,88.1503,88.1992,87.0946,87.2608,582755.0
2021-03-03 14:05:00,89.3,89.46,89.2,89.27,190971.0,87.2901,87.4465,87.1923,87.2608,190971.0
2021-03-03 14:10:00,89.26,89.63,89.14,89.63,187756.0,87.251,87.6127,87.1337,87.6127,187756.0
2021-03-03 14:15:00,89.61,89.61,89.15,89.27,118918.0,87.5931,87.5931,87.1435,87.2608,118918.0
2021-03-03 14:20:00,89.35,89.42,88.93,89.05,259319.0,87.339,87.4074,86.9284,87.0457,259319.0
2021-03-03 14:25:00,89.03,89.04,88.72,88.83,181892.0,87.0262,87.0359,86.7231,86.8307,181892.0
2021-03-03 14:30:00,88.81,88.98,88.39,88.49,203345.0,86.8111,86.9773,86.4006,86.4983,203345.0
2021-03-03 14:35:00,88.46,89.41,88.43,89.27,344547.0,86.469,87.3976,86.4397,87.2608,344547.0
2021-03-03 14:40:00,89.26,89.53,89.22,89.39,265836.0,87.251,87.5149,87.2119,87.3781,265836.0
2021-03-03 14:45:00,89.38,89.43,89.02,89.09,216317.0,87.3683,87.4172,87.0164,87.0848,216317.0
2021-03-03 14:50:00,89.12,89.86,89.12,89.8,186779.0,87.1141,87.8375,87.1141,87.7788,186779.0
2021-03-03 14:55:00,89.8,90.1,89.73,89.94,169290.0,87.7788,88.0721,87.7104,87.9157,169290.0
2021-03-03 15:00:00,89.94,90.13,89.73,90.04,176032.0,87.9157,88.1014,87.7104,88.0134,176032.0
2021-03-03 15:05:00,90.04,90.07,89.78,89.8,165381.0,88.0134,88.0428,87.7593,87.7788,165381.0
2021-03-03 15:10:00,89.8,90.11,89.79,89.97,175994.0,87.7788,88.0819,87.7691,87.945,175994.0
2021-03-03 15:15:00,89.97,90.05,89.7,90.0,211763.0,87.945,88.0232,87.6811,87.9743,211763.0
2021-03-03 15:20:00,90.01,90.01,89.72,89.76,121324.0,87.9841,87.9841,87.7006,87.7397,121324.0
2021-03-03 15:25:00,89.78,89.95,89.62,89.83,205316.0,87.7593,87.9255,87.6029,87.8082,205316.0
2021-03-03 15:30:00,89.82,89.95,89.64,89.9,241461.0,87.7984,87.9255,87.6224,87.8766,241461.0
2021-03-03 15:35:00,89.87,89.99,89.78,89.93,172947.0,87.8473,87.9646,87.7593,87.9059,172947.0
2021-03-03 15:40:00,89.93,90.21,89.89,90.14,247017.0,87.9059,88.1796,87.8668,88.1112,247017.0
2021-03-03 15:45:00,90.13,90.35,90.08,90.18,239215.0,88.1014,88.3165,88.0525,88.1503,239215.0
2021-03-03 15:50:00,90.18,90.19,89.29,89.37,509532.0,88.1503,88.1601,87.2803,87.3585,509532.0
2021-03-03 15:55:00,89.38,89.48,89.0,89.08,846853.0,87.3683,87.466,86.9968,87.075,846853.0
2021-03-04 09:30:00,88.69,89.37,88.2,89.3,641354.0,86.6938,87.3585,86.2148,87.2901,641354.0
2021-03-04 09:35:00,89.29,89.75,89.04,89.18,615320.0,87.2803,87.73,87.0359,87.1728,615320.0
2021-03-04 09:40:00,89.2,89.2,88.44,88.77,350121.0,87.1923,87.1923,86.4494,86.772,350121.0
2021-03-04 09:45:00,88.75,88.8,87.25,87.32,445595.0,86.7525,86.8013,85.2862,85.3547,445595.0
2021-03-04 09:50:00,87.3,87.44,86.7,87.08,598842.0,85.3351,85.4719,84.7486,85.1201,598842.0
2021-03-04 09:55:00,87.08,87.17,86.07,86.2,659369.0,85.1201,85.208,84.1328,84.2599,659369.0
2021-03-04 10:00:00,86.24,86.37,85.1,85.12,535367.0,84.299,84.426,83.1846,83.2042,535367.0
2021-03-04 10:05:00,85.13,85.41,84.68,85.0,670194.0,83.2139,83.4876,82.7741,83.0869,670194.0
2021-03-04 10:10:00,84.97,85.59,84.41,85.52,501681.0,83.0575,83.6636,82.5101,83.5952,501681.0
2021-03-04 10:15:00,85.49,85.67,84.6,84.64,482116.0,83.5658,83.7418,82.6959,82.735,482116.0
2021-03-04 10:20:00,84.63,85.91,84.62,85.55,354901.0,82.7252,83.9764,82.7154,83.6245,354901.0
2021-03-04 10:25:00,85.56,85.88,85.2,85.8,273980.0,83.6343,83.9471,83.2824,83.8689,273980.0
2021-03-04 10:30:00,85.8,85.99,85.53,85.81,291783.0,83.8689,84.0546,83.6049,83.8786,291783.0
2021-03-04 10:35:00,85.79,86.24,85.74,86.24,420497.0,83.8591,84.299,83.8102,84.299,420497.0
2021-03-04 10:40:00,86.23,86.56,86.03,86.42,353868.0,84.2892,84.6118,84.0937,84.4749,353868.0
2021-03-04 10:45:00,86.43,86.83,86.32,86.56,340358.0,84.4847,84.8757,84.3772,84.6118,340358.0
2021-03-04 10:50:00,86.59,86.83,85.91,86.14,310426.0,84.6411,84.8757,83.9764,84.2012,310426.0
2021-03-04 10:55:00,86.14,87.04,86.05,86.74,240832.0,84.2012,85.081,84.1132,84.7877,240832.0
2021-03-04 11:00:00,86.73,87.22,86.66,87.19,275868.0,84.7779,85.2569,84.7095,85.2276,275868.0
2021-03-04 11:05:00,87.21,87.27,86.46,86.65,277269.0,85.2471,85.3058,84.514,84.6997,277269.0
2021-03-04 11:10:00,86.65,86.8,86.19,86.21,214593.0,84.6997,84.8464,84.2501,84.2696,214593.0
2021-03-04 11:15:00,86.2,86.83,85.95,86.76,251498.0,84.2599,84.8757,84.0155,84.8073,251498.0
2021-03-04 11:20:00,86.74,87.03,86.56,86.74,334012.0,84.7877,85.0712,84.6118,84.7877,334012.0
2021-03-04 11:25:00,86.72,86.88,86.03,86.31,249643.0,84.7682,84.9246,84.0937,84.3674,249643.0
2021-03-04 11:30:00,86.31,86.87,86.2,86.26,145462.0,84.3674,84.9148,84.2599,84.3185,145462.0
2021-03-04 11:35:00,86.28,86.73,86.26,86.54,154389.0,84.3381,84.7779,84.3185,84.5922,154389.0
2021-03-04 11:40:00,86.52,87.05,86.48,86.96,145776.0,84.5727,85.0907,84.5336,85.0028,145776.0
2021-03-04 11:45:00,86.93,87.25,86.88,87.17,127792.0,84.9734,85.2862,84.9246,85.208,127792.0
2021-03-04 11:50:00,87.16,87.22,86.92,86.93,155760.0,85.1983,85.2569,84.9637,84.9734,155760.0
2021-03-04 11:55:00,86.94,86.97,86.7,86.76,104208.0,84.9832,85.0125,84.7486,84.8073,104208.0
2021-03-04 12:00:00,86.77,87.22,86.77,87.13,107901.0,84.817,85.2569,84.817,85.1689,107901.0
2021-03-04 12:05:00,87.11,87.18,86.92,87.1,109707.0,85.1494,85.2178,84.9637,85.1396,109707.0
2021-03-04 12:10:00,87.09,87.17,86.37,86.47,242263.0,85.1298,85.208,84.426,84.5238,242263.0
2021-03-04 12:15:00,86.51,87.15,86.39,86.79,156304.0,84.5629,85.1885,84.4456,84.8366,156304.0
2021-03-04 12:20:00,86.79,86.98,85.82,85.89,215837.0,84.8366,85.0223,83.8884,83.9568,215837.0
2021-03-04 12:25:00,85.9,86.0,85.48,85.86,176884.0,83.9666,84.0644,83.5561,83.9275,176884.0
2021-03-04 12:30:00,85.86,85.86,85.04,85.15,296932.0,83.9275,83.9275,83.126,83.2335,296932.0
2021-03-04 12:35:00,85.16,85.52,84.89,85.5,372316.0,83.2433,83.5952,82.9793,83.5756,372316.0
2021-03-04 12:40:00,85.48,85.76,85.12,85.2,209361.0,83.5561,83.8298,83.2042,83.2824,209361.0
2021-03-04 12:45:00,85.19,85.21,84.69,84.83,179031.0,83.2726,83.2921,82.7838,82.9207,179031.0
2021-03-04 12:50:00,84.83,85.25,84.48,84.55,246193.0,82.9207,83.3312,82.5786,82.647,246193.0
2021-03-04 12:55:00,84.51,84.55,83.95,84.31,391327.0,82.6079,82.647,82.0605,82.4124,391327.0
2021-03-04 13:00:00,84.33,84.49,84.07,84.3,242550.0,82.4319,82.5883,82.1778,82.4026,242550.0
2021-03-04 13:05:00,84.3,84.31,83.5,83.61,366879.0,82.4026,82.4124,81.6206,81.7282,366879.0
2021-03-04 13:10:00,83.6,83.65,83.21,83.37,235033.0,81.7184,81.7673,81.3372,81.4936,235033.0
2021-03-04 13:15:00,83.37,83.73,83.09,83.54,263085.0,81.4936,81.8455,81.2199,81.6597,263085.0
2021-03-04 13:20:00,83.54,83.54,82.86,83.28,309306.0,81.6597,81.6597,80.995,81.4056,309306.0
2021-03-04 13:25:00,83.29,83.73,82.87,83.7,195389.0,81.4154,81.8455,81.0048,81.8161,195389.0
2021-03-04 13:30:00,83.66,83.71,83.06,83.3,188950.0,81.777,81.8259,81.1905,81.4251,188950.0
2021-03-04 13:35:00,83.31,83.74,83.08,83.46,153948.0,81.4349,81.8552,81.2101,81.5815,153948.0
2021-03-04 13:40:00,83.44,83.55,83.22,83.3,549619.0,81.562,81.6695,81.3469,81.4251,549619.0
2021-03-04 13:45:00,83.29,83.3,82.71,82.83,229394.0,81.4154,81.4251,80.8484,80.9657,229394.0
2021-03-04 13:50:00,82.81,82.87,81.87,82.38,348764.0,80.9462,81.0048,80.0273,80.5258,348764.0
2021-03-04 13:55:00,82.4,82.67,81.98,82.07,265186.0,80.5454,80.8093,80.1348,80.2228,265186.0
2021-03-04 14:00:00,82.07,82.59,81.85,82.33,300453.0,80.2228,80.7311,80.0078,80.477,300453.0
2021-03-04 14:05:00,82.3,83.17,82.18,83.15,246964.0,80.4476,81.2981,80.3303,81.2785,246964.0
2021-03-04 14:10:00,83.14,83.16,82.7,82.85,261066.0,81.2687,81.2883,80.8386,80.9853,261066.0
2021-03-04 14:15:00,82.83,82.94,82.52,82.86,196346.0,80.9657,81.0732,80.6627,80.995,196346.0
2021-03-04 14:20:00,82.87,83.49,82.87,83.47,188781.0,81.0048,81.6109,81.0048,81.5913,188781.0
2021-03-04 14:25:00,83.49,84.01,83.43,83.99,278945.0,81.6109,82.1192,81.5522,82.0996,278945.0
2021-03-04 14:30:00,83.98,84.03,83.51,83.66,219774.0,82.0898,82.1387,81.6304,81.777,219774.0
2021-03-04 14:35:00,83.68,83.78,83.23,83.36,213580.0,81.7966,81.8943,81.3567,81.4838,213580.0
2021-03-04 14:40:00,83.36,84.25,83.29,84.19,306810.0,81.4838,82.3537,81.4154,82.2951,306810.0
2021-03-04 14:45:00,84.14,84.47,83.83,84.28,282008.0,82.2462,82.5688,81.9432,82.3831,282008.0
2021-03-04 14:50:00,84.27,84.31,83.88,84.3,200348.0,82.3733,82.4124,81.9921,82.4026,200348.0
2021-03-04 14:55:00,84.31,84.55,84.23,84.39,472524.0,82.4124,82.647,82.3342,82.4906,472524.0
2021-03-04 15:00:00,84.37,84.53,83.8,83.84,243027.0,82.471,82.6274,81.9139,81.953,243027.0
2021-03-04 15:05:00,83.86,84.23,83.68,83.7,201946.0,81.9725,82.3342,81.7966,81.8161,201946.0
2021-03-04 15:10:00,83.68,83.73,83.38,83.59,208315.0,81.7966,81.8455,81.5033,81.7086,208315.0
2021-03-04 15:15:00,83.58,83.71,83.42,83.55,186826.0,81.6988,81.8259,81.5424,81.6695,186826.0
2021-03-04 15:20:00,83.52,83.54,83.23,83.38,344474.0,81.6402,81.6597,81.3567,81.5033,344474.0
2021-03-04 15:25:00,83.38,83.84,83.34,83.8,268927.0,81.5033,81.953,81.4642,81.9139,268927.0
2021-03-04 15:30:00,83.77,84.03,83.57,83.87,296606.0,81.8846,82.1387,81.6891,81.9823,296606.0
2021-03-04 15:35:00,83.87,83.96,83.39,83.57,188273.0,81.9823,82.0703,81.5131,81.6891,188273.0
2021-03-04 15:40:00,83.57,84.11,83.56,84.01,291345.0,81.6891,82.2169,81.6793,82.1192,291345.0
2021-03-04 15:45:00,84.01,84.16,83.82,83.92,415780.0,82.1192,82.2658,81.9334,82.0312,415780.0
2021-03-04 15:50:00,83.93,84.36,83.91,83.91,485833.0,82.041,82.4613,82.0214,82.0214,485833.0
2021-03-04 15:55:00,83.91,84.41,83.89,84.33,1057108.0,82.0214,82.5101,82.0019,82.4319,1057108.0
2021-03-05 09:30:00,87.49,87.85,86.79,86.83,1092158.0,85.5208,85.8727,84.8366,84.8757,1092158.0
2021-03-05 09:35:00,86.83,87.08,85.7,85.71,627497.0,84.8757,85.1201,83.7711,83.7809,627497.0
2021-03-05 09:40:00,85.75,86.18,85.68,86.01,519992.0,83.82,84.2403,83.7516,84.0741,519992.0
2021-03-05 09:45:00,86.03,86.46,85.46,85.48,425699.0,84.0937,84.514,83.5365,83.5561,425699.0
2021-03-05 09:50:00,85.46,85.93,84.93,85.06,363947.0,83.5365,83.9959,83.0184,83.1455,363947.0
2021-03-05 09:55:00,85.08,85.31,84.67,85.18,544417.0,83.1651,83.3899,82.7643,83.2628,544417.0
2021-03-05 10:00:00,85.17,85.38,84.61,84.73,445990.0,83.253,83.4583,82.7056,82.8229,445990.0
2021-03-05 10:05:00,84.75,85.63,84.64,85.24,368257.0,82.8425,83.7027,82.735,83.3215,368257.0
2021-03-05 10:10:00,85.26,85.58,84.36,84.52,442825.0,83.341,83.6538,82.4613,82.6177,442825.0
2021-03-05 10:15:00,84.54,84.98,84.19,84.47,398198.0,82.6372,83.0673,82.2951,82.5688,398198.0
2021-03-05 10:20:00,84.48,84.78,83.95,84.15,264003.0,82.5786,82.8718,82.0605,82.256,264003.0
2021-03-05 10:25:00,84.18,84.93,84.16,84.24,192180.0,82.2853,83.0184,82.2658,82.344,192180.0
2021-03-05 10:30:00,84.25,84.5,83.87,84.11,227960.0,82.3537,82.5981,81.9823,82.2169,227960.0
2021-03-05 10:35:00,84.11,84.9,84.11,84.51,322256.0,82.2169,82.9891,82.2169,82.6079,322256.0
2021-03-05 10:40:00,84.53,85.65,84.46,85.25,419942.0,82.6274,83.7222,82.559,83.3312,419942.0
2021-03-05 10:45:00,85.23,85.64,84.91,85.44,379342.0,83.3117,83.7125,82.9989,83.517,379342.0
2021-03-05 10:50:00,85.45,85.96,85.38,85.57,434272.0,83.5267,84.0253,83.4583,83.644,434272.0
2021-03-05 10:55:00,85.57,85.58,84.9,85.01,276927.0,83.644,83.6538,82.9891,83.0966,276927.0
2021-03-05 11:00:00,85.02,85.29,84.8,84.97,301312.0,83.1064,83.3703,82.8914,83.0575,301312.0
2021-03-05 11:05:00,84.97,85.12,84.4,84.42,350409.0,83.0575,83.2042,82.5004,82.5199,350409.0
2021-03-05 11:10:00,84.42,84.91,84.1,84.19,243642.0,82.5199,82.9989,82.2071,82.2951,243642.0
2021-03-05 11:15:00,84.21,84.34,83.89,84.11,249324.0,82.3146,82.4417,82.0019,82.2169,249324.0
2021-03-05 11:20:00,84.12,84.32,83.65,83.65,211905.0,82.2267,82.4222,81.7673,81.7673,211905.0
2021-03-05 11:25:00,83.69,83.88,83.29,83.74,194071.0,81.8064,81.9921,81.4154,81.8552,194071.0
2021-03-05 11:30:00,83.74,84.44,83.74,84.18,290464.0,81.8552,82.5395,81.8552,82.2853,290464.0
2021-03-05 11:35:00,84.19,84.99,84.11,84.95,239143.0,82.2951,83.0771,82.2169,83.038,239143.0
2021-03-05 11:40:00,84.93,85.36,84.55,85.3,259466.0,83.0184,83.4388,82.647,83.3801,259466.0
2021-03-05 11:45:00,85.28,85.44,84.97,85.01,268765.0,83.3606,83.517,83.0575,83.0966,268765.0
2021-03-05 11:50:00,85.04,85.11,84.74,84.78,168305.0,83.126,83.1944,82.8327,82.8718,168305.0
2021-03-05 11:55:00,84.83,85.42,84.75,85.14,219387.0,82.9207,83.4974,82.8425,83.2237,219387.0
2021-03-05 12:00:00,85.13,85.27,84.87,85.06,208943.0,83.2139,83.3508,82.9598,83.1455,208943.0
2021-03-05 12:05:00,85.08,85.2,84.91,84.94,162534.0,83.1651,83.2824,82.9989,83.0282,162534.0
2021-03-05 12:10:00,85.0,85.54,84.88,85.4,218771.0,83.0869,83.6147,82.9696,83.4779,218771.0
2021-03-05 12:15:00,85.39,86.03,85.29,86.0,303601.0,83.4681,84.0937,83.3703,84.0644,303601.0
2021-03-05 12:20:00,86.0,86.61,85.85,86.49,374989.0,84.0644,84.6606,83.9177,84.5433,374989.0
2021-03-05 12:25:00,86.51,86.93,86.29,86.86,440161.0,84.5629,84.9734,84.3478,84.905,440161.0
2021-03-05 12:30:00,86.86,87.08,86.61,86.76,371303.0,84.905,85.1201,84.6606,84.8073,371303.0
2021-03-05 12:35:00,86.78,86.92,86.31,86.8,401739.0,84.8268,84.9637,84.3674,84.8464,401739.0
2021-03-05 12:40:00,86.82,86.83,86.51,86.75,259385.0,84.8659,84.8757,84.5629,84.7975,259385.0
2021-03-05 12:45:00,86.75,86.99,86.6,86.69,222939.0,84.7975,85.0321,84.6509,84.7388,222939.0
2021-03-05 12:50:00,86.69,87.07,86.45,86.66,213381.0,84.7388,85.1103,84.5042,84.7095,213381.0
2021-03-05 12:55:00,86.64,87.03,86.63,86.96,209029.0,84.69,85.0712,84.6802,85.0028,209029.0
2021-03-05 13:00:00,86.94,87.22,86.3,86.45,292752.0,84.9832,85.2569,84.3576,84.5042,292752.0
2021-03-05 13:05:00,86.47,87.11,86.43,87.03,193429.0,84.5238,85.1494,84.4847,85.0712,193429.0
2021-03-05 13:10:00,86.98,87.21,86.8,87.19,144675.0,85.0223,85.2471,84.8464,85.2276,144675.0
2021-03-05 13:15:00,87.2,88.23,87.08,88.23,709096.0,85.2374,86.2442,85.1201,86.2442,709096.0
2021-03-05 13:20:00,88.25,88.26,87.65,88.12,230293.0,86.2637,86.2735,85.6772,86.1366,230293.0
2021-03-05 13:25:00,88.11,88.55,87.91,88.55,326008.0,86.1269,86.557,85.9314,86.557,326008.0
2021-03-05 13:30:00,88.59,88.75,88.28,88.44,286938.0,86.5961,86.7525,86.293,86.4494,286938.0
2021-03-05 13:35:00,88.44,88.72,88.3,88.67,215883.0,86.4494,86.7231,86.3126,86.6743,215883.0
2021-03-05 13:40:00,88.71,89.03,88.68,88.75,328081.0,86.7134,87.0262,86.684,86.7525,328081.0
2021-03-05 13:45:00,88.73,88.84,88.24,88.43,295076.0,86.7329,86.8404,86.2539,86.4397,295076.0
2021-03-05 13:50:00,88.41,88.52,87.82,87.93,172834.0,86.4201,86.5276,85.8434,85.9509,172834.0
2021-03-05 13:55:00,87.95,88.28,87.92,88.26,168367.0,85.9705,86.293,85.9411,86.2735,168367.0
2021-03-05 14:00:00,88.27,88.51,88.0,88.17,193141.0,86.2833,86.5179,86.0193,86.1855,193141.0
2021-03-05 14:05:00,88.15,88.18,87.65,87.7,222099.0,86.166,86.1953,85.6772,85.7261,222099.0
2021-03-05 14:10:00,87.69,87.98,87.59,87.97,218555.0,85.7163,85.9998,85.6186,85.99,218555.0
2021-03-05 14:15:00,87.98,88.2,87.59,87.72,183062.0,85.9998,86.2148,85.6186,85.7456,183062.0
2021-03-05 14:20:00,87.75,88.05,87.68,88.05,127318.0,85.775,86.0682,85.7065,86.0682,127318.0
2021-03-05 14:25:00,88.03,88.26,88.0,88.23,164153.0,86.0487,86.2735,86.0193,86.2442,164153.0
2021-03-05 14:30:00,88.22,88.81,88.22,88.77,237246.0,86.2344,86.8111,86.2344,86.772,237246.0
2021-03-05 14:35:00,88.77,88.85,88.44,88.5,193826.0,86.772,86.8502,86.4494,86.5081,193826.0
2021-03-05 14:40:00,88.54,88.67,88.18,88.38,161466.0,86.5472,86.6743,86.1953,86.3908,161466.0
2021-03-05 14:45:00,88.37,88.74,88.23,88.62,149087.0,86.381,86.7427,86.2442,86.6254,149087.0
2021-03-05 14:50:00,88.65,88.9,88.6,88.87,149270.0,86.6547,86.8991,86.6058,86.8698,149270.0
2021-03-05 14:55:00,88.87,89.19,88.84,89.09,207816.0,86.8698,87.1826,86.8404,87.0848,207816.0
2021-03-05 15:00:00,89.07,89.32,88.97,89.13,190415.0,87.0653,87.3096,86.9675,87.1239,190415.0
2021-03-05 15:05:00,89.11,89.15,88.81,88.96,176279.0,87.1044,87.1435,86.8111,86.9577,176279.0
2021-03-05 15:10:00,88.97,89.04,88.58,88.91,226143.0,86.9675,87.0359,86.5863,86.9089,226143.0
2021-03-05 15:15:00,88.93,89.15,88.64,88.87,210007.0,86.9284,87.1435,86.6449,86.8698,210007.0
2021-03-05 15:20:00,88.86,88.98,88.77,88.87,159061.0,86.86,86.9773,86.772,86.8698,159061.0
2021-03-05 15:25:00,88.87,88.93,88.71,88.82,182366.0,86.8698,86.9284,86.7134,86.8209,182366.0
2021-03-05 15:30:00,88.83,88.96,88.59,88.79,182721.0,86.8307,86.9577,86.5961,86.7916,182721.0
2021-03-05 15:35:00,88.81,89.06,88.8,89.02,227803.0,86.8111,87.0555,86.8013,87.0164,227803.0
2021-03-05 15:40:00,89.01,89.09,88.66,88.91,301665.0,87.0066,87.0848,86.6645,86.9089,301665.0
2021-03-05 15:45:00,88.93,89.09,88.64,88.94,263225.0,86.9284,87.0848,86.6449,86.9382,263225.0
2021-03-05 15:50:00,88.93,89.04,88.69,88.94,496162.0,86.9284,87.0359,86.6938,86.9382,496162.0
2021-03-05 15:55:00,88.94,89.01,88.69,88.93,660076.0,86.9382,87.0066,86.6938,86.9284,660076.0
2021-03-08 09:30:00,88.56,88.75,87.37,87.47,566939.0,86.5667,86.7525,85.4035,85.5013,566939.0
2021-03-08 09:35:00,87.46,88.11,87.05,88.08,350896.0,85.4915,86.1269,85.0907,86.0975,350896.0
2021-03-08 09:40:00,88.11,89.72,88.08,89.38,532655.0,86.1269,87.7006,86.0975,87.3683,532655.0
2021-03-08 09:45:00,89.45,89.63,88.16,88.18,384062.0,87.4367,87.6127,86.1757,86.1953,384062.0
2021-03-08 09:50:00,88.19,88.32,87.41,87.9,463056.0,86.2051,86.3321,85.4426,85.9216,463056.0
2021-03-08 09:55:00,87.9,88.4,87.54,87.82,329079.0,85.9216,86.4103,85.5697,85.8434,329079.0
2021-03-08 10:00:00,87.81,88.11,87.23,87.73,314270.0,85.8336,86.1269,85.2667,85.7554,314270.0
2021-03-08 10:05:00,87.7,88.51,87.66,88.44,240014.0,85.7261,86.5179,85.687,86.4494,240014.0
2021-03-08 10:10:00,88.48,88.69,87.77,88.1,183177.0,86.4885,86.6938,85.7945,86.1171,183177.0
2021-03-08 10:15:00,88.13,88.5,88.01,88.27,200785.0,86.1464,86.5081,86.0291,86.2833,200785.0
2021-03-08 10:20:00,88.27,88.61,87.85,87.91,218282.0,86.2833,86.6156,85.8727,85.9314,218282.0
2021-03-08 10:25:00,87.92,88.47,87.87,88.34,228629.0,85.9411,86.4788,85.8923,86.3517,228629.0
2021-03-08 10:30:00,88.36,88.84,88.36,88.63,251359.0,86.3712,86.8404,86.3712,86.6352,251359.0
2021-03-08 10:35:00,88.65,89.08,88.42,88.52,773395.0,86.6547,87.075,86.4299,86.5276,773395.0
2021-03-08 10:40:00,88.53,89.13,88.49,88.98,233928.0,86.5374,87.1239,86.4983,86.9773,233928.0
2021-03-08 10:45:00,88.98,89.05,88.35,88.39,189199.0,86.9773,87.0457,86.3615,86.4006,189199.0
2021-03-08 10:50:00,88.42,88.56,87.9,88.13,201169.0,86.4299,86.5667,85.9216,86.1464,201169.0
2021-03-08 10:55:00,88.13,88.46,87.96,88.08,177165.0,86.1464,86.469,85.9802,86.0975,177165.0
2021-03-08 11:00:00,88.12,88.48,88.07,88.15,145569.0,86.1366,86.4885,86.0878,86.166,145569.0
2021-03-08 11:05:00,88.14,88.42,87.85,88.12,160561.0,86.1562,86.4299,85.8727,86.1366,160561.0
2021-03-08 11:10:00,88.1,88.1,87.75,87.9,156299.0,86.1171,86.1171,85.775,85.9216,156299.0
2021-03-08 11:15:00,87.92,88.11,87.71,88.08,129674.0,85.9411,86.1269,85.7359,86.0975,129674.0
2021-03-08 11:20:00,88.07,88.33,87.96,88.07,129669.0,86.0878,86.3419,85.9802,86.0878,129669.0
2021-03-08 11:25:00,88.04,88.05,87.54,87.85,182780.0,86.0584,86.0682,85.5697,85.8727,182780.0
2021-03-08 11:30:00,87.86,87.87,87.15,87.38,219878.0,85.8825,85.8923,85.1885,85.4133,219878.0
2021-03-08 11:35:00,87.36,87.43,86.78,86.82,261418.0,85.3938,85.4622,84.8268,84.8659,261418.0
2021-03-08 11:40:00,86.83,87.0,86.32,86.33,277849.0,84.8757,85.0419,84.3772,84.3869,277849.0
2021-03-08 11:45:00,86.32,86.6,86.28,86.5,187753.0,84.3772,84.6509,84.3381,84.5531,187753.0
2021-03-08 11:50:00,86.49,86.5,86.0,86.14,237776.0,84.5433,84.5531,84.0644,84.2012,237776.0
2021-03-08 11:55:00,86.15,86.39,86.05,86.1,176872.0,84.211,84.4456,84.1132,84.1621,176872.0
2021-03-08 12:00:00,86.09,86.38,86.04,86.2,152273.0,84.1523,84.4358,84.1035,84.2599,152273.0
2021-03-08 12:05:00,86.19,86.51,86.04,86.44,158880.0,84.2501,84.5629,84.1035,84.4945,158880.0
2021-03-08 12:10:00,86.43,86.54,86.21,86.32,160628.0,84.4847,84.5922,84.2696,84.3772,160628.0
2021-03-08 12:15:00,86.32,86.63,86.08,86.32,236570.0,84.3772,84.6802,84.1426,84.3772,236570.0
2021-03-08 12:20:00,86.32,86.99,86.3,86.96,193083.0,84.3772,85.0321,84.3576,85.0028,193083.0
2021-03-08 12:25:00,86.97,87.14,86.86,87.03,216735.0,85.0125,85.1787,84.905,85.0712,216735.0
2021-03-08 12:30:00,87.05,87.4,86.95,87.2,188104.0,85.0907,85.4329,84.993,85.2374,188104.0
2021-03-08 12:35:00,87.25,87.47,87.11,87.12,165493.0,85.2862,85.5013,85.1494,85.1592,165493.0
2021-03-08 12:40:00,87.13,87.43,87.1,87.36,174864.0,85.1689,85.4622,85.1396,85.3938,174864.0
2021-03-08 12:45:00,87.34,87.58,87.32,87.37,128165.0,85.3742,85.6088,85.3547,85.4035,128165.0
2021-03-08 12:50:00,87.38,87.56,87.34,87.43,205707.0,85.4133,85.5892,85.3742,85.4622,205707.0
2021-03-08 12:55:00,87.42,87.42,86.8,86.86,224287.0,85.4524,85.4524,84.8464,84.905,224287.0
2021-03-08 13:00:00,86.9,87.21,86.9,87.12,152286.0,84.9441,85.2471,84.9441,85.1592,152286.0
2021-03-08 13:05:00,87.14,87.29,87.07,87.14,100476.0,85.1787,85.3253,85.1103,85.1787,100476.0
2021-03-08 13:10:00,87.14,87.19,86.93,87.06,113032.0,85.1787,85.2276,84.9734,85.1005,113032.0
2021-03-08 13:15:00,87.08,87.3,87.01,87.02,95426.0,85.1201,85.3351,85.0516,85.0614,95426.0
2021-03-08 13:20:00,87.03,87.3,87.0,87.2,77481.0,85.0712,85.3351,85.0419,85.2374,77481.0
2021-03-08 13:25:00,87.19,87.3,86.99,87.16,71744.0,85.2276,85.3351,85.0321,85.1983,71744.0
2021-03-08 13:30:00,87.15,87.18,86.76,86.79,112329.0,85.1885,85.2178,84.8073,84.8366,112329.0
2021-03-08 13:35:00,86.78,86.97,86.62,86.63,110976.0,84.8268,85.0125,84.6704,84.6802,110976.0
2021-03-08 13:40:00,86.66,86.66,86.39,86.4,135452.0,84.7095,84.7095,84.4456,84.4554,135452.0
2021-03-08 13:45:00,86.4,86.48,86.23,86.33,450386.0,84.4554,84.5336,84.2892,84.3869,450386.0
2021-03-08 13:50:00,86.31,86.31,85.89,86.11,244644.0,84.3674,84.3674,83.9568,84.1719,244644.0
2021-03-08 13:55:00,86.15,86.15,85.53,85.63,251776.0,84.211,84.211,83.6049,83.7027,251776.0
2021-03-08 14:00:00,85.62,86.04,85.56,85.94,265170.0,83.6929,84.1035,83.6343,84.0057,265170.0
2021-03-08 14:05:00,85.94,86.42,85.8,86.11,188658.0,84.0057,84.4749,83.8689,84.1719,188658.0
2021-03-08 14:10:00,86.08,86.49,85.99,86.27,114805.0,84.1426,84.5433,84.0546,84.3283,114805.0
2021-03-08 14:15:00,86.26,86.39,86.0,86.16,93863.0,84.3185,84.4456,84.0644,84.2208,93863.0
2021-03-08 14:20:00,86.13,86.34,86.0,86.26,116873.0,84.1914,84.3967,84.0644,84.3185,116873.0
2021-03-08 14:25:00,86.23,86.51,86.14,86.46,95761.0,84.2892,84.5629,84.2012,84.514,95761.0
2021-03-08 14:30:00,86.45,86.75,86.45,86.66,94055.0,84.5042,84.7975,84.5042,84.7095,94055.0
2021-03-08 14:35:00,86.67,86.79,86.23,86.24,286035.0,84.7193,84.8366,84.2892,84.299,286035.0
2021-03-08 14:40:00,86.25,86.41,85.86,85.9,161033.0,84.3087,84.4651,83.9275,83.9666,161033.0
2021-03-08 14:45:00,85.9,85.99,85.62,85.7,190867.0,83.9666,84.0546,83.6929,83.7711,190867.0
2021-03-08 14:50:00,85.69,85.84,85.56,85.77,129072.0,83.7613,83.908,83.6343,83.8395,129072.0
2021-03-08 14:55:00,85.76,85.81,85.53,85.6,433639.0,83.8298,83.8786,83.6049,83.6734,433639.0
2021-03-08 15:00:00,85.6,85.61,85.1,85.17,184522.0,83.6734,83.6831,83.1846,83.253,184522.0
2021-03-08 15:05:00,85.17,85.25,84.97,85.16,228458.0,83.253,83.3312,83.0575,83.2433,228458.0
2021-03-08 15:10:00,85.16,85.45,85.06,85.39,158118.0,83.2433,83.5267,83.1455,83.4681,158118.0
2021-03-08 15:15:00,85.39,85.42,85.01,85.05,149807.0,83.4681,83.4974,83.0966,83.1357,149807.0
2021-03-08 15:20:00,85.06,85.31,85.0,85.28,150226.0,83.1455,83.3899,83.0869,83.3606,150226.0
2021-03-08 15:25:00,85.29,85.46,85.15,85.16,137610.0,83.3703,83.5365,83.2335,83.2433,137610.0
2021-03-08 15:30:00,85.16,85.76,85.16,85.64,206143.0,83.2433,83.8298,83.2433,83.7125,206143.0
2021-03-08 15:35:00,85.65,86.16,85.63,86.0,273900.0,83.7222,84.2208,83.7027,84.0644,273900.0
2021-03-08 15:40:00,86.0,86.1,85.82,85.95,246451.0,84.0644,84.1621,83.8884,84.0155,246451.0
2021-03-08 15:45:00,85.97,86.06,85.58,85.76,169648.0,84.035,84.123,83.6538,83.8298,169648.0
2021-03-08 15:50:00,85.79,85.84,85.26,85.36,356056.0,83.8591,83.908,83.341,83.4388,356056.0
2021-03-08 15:55:00,85.34,85.35,84.87,85.08,662731.0,83.4192,83.429,82.9598,83.1651,662731.0
2021-03-09 09:30:00,88.0,88.09,86.53,86.93,814932.0,86.0193,86.1073,84.5824,84.9734,814932.0
2021-03-09 09:35:00,86.93,87.5,86.75,86.88,510272.0,84.9734,85.5306,84.7975,84.9246,510272.0
2021-03-09 09:40:00,86.89,86.95,86.3,86.39,284934.0,84.9343,84.993,84.3576,84.4456,284934.0
2021-03-09 09:45:00,86.41,87.38,86.34,87.38,403642.0,84.4651,85.4133,84.3967,85.4133,403642.0
2021-03-09 09:50:00,87.39,87.75,87.25,87.41,258663.0,85.4231,85.775,85.2862,85.4426,258663.0
2021-03-09 09:55:00,87.42,87.83,87.16,87.69,291777.0,85.4524,85.8532,85.1983,85.7163,291777.0
2021-03-09 10:00:00,87.74,88.1,87.53,87.86,575216.0,85.7652,86.1171,85.5599,85.8825,575216.0
2021-03-09 10:05:00,87.88,88.42,87.87,88.24,762911.0,85.902,86.4299,85.8923,86.2539,762911.0
2021-03-09 10:10:00,88.21,88.35,88.08,88.09,161839.0,86.2246,86.3615,86.0975,86.1073,161839.0
2021-03-09 10:15:00,88.12,88.37,88.09,88.11,198511.0,86.1366,86.381,86.1073,86.1269,198511.0
2021-03-09 10:20:00,88.12,88.38,87.7,87.78,295450.0,86.1366,86.3908,85.7261,85.8043,295450.0
2021-03-09 10:25:00,87.8,88.02,87.49,87.52,235795.0,85.8238,86.0389,85.5208,85.5501,235795.0
2021-03-09 10:30:00,87.52,87.82,87.24,87.35,174798.0,85.5501,85.8434,85.2765,85.384,174798.0
2021-03-09 10:35:00,87.35,87.89,87.3,87.86,247687.0,85.384,85.9118,85.3351,85.8825,247687.0
2021-03-09 10:40:00,87.89,87.95,87.6,87.72,129231.0,85.9118,85.9705,85.6283,85.7456,129231.0
2021-03-09 10:45:00,87.73,87.84,87.45,87.5,290935.0,85.7554,85.8629,85.4817,85.5306,290935.0
2021-03-09 10:50:00,87.5,87.75,87.47,87.52,194820.0,85.5306,85.775,85.5013,85.5501,194820.0
2021-03-09 10:55:00,87.49,87.9,87.49,87.85,291942.0,85.5208,85.9216,85.5208,85.8727,291942.0
2021-03-09 11:00:00,87.87,88.12,87.66,88.12,183963.0,85.8923,86.1366,85.687,86.1366,183963.0
2021-03-09 11:05:00,88.11,88.22,87.93,88.06,166293.0,86.1269,86.2344,85.9509,86.078,166293.0
2021-03-09 11:10:00,88.05,88.1,87.74,88.09,123747.0,86.0682,86.1171,85.7652,86.1073,123747.0
2021-03-09 11:15:00,88.09,88.27,88.01,88.23,111565.0,86.1073,86.2833,86.0291,86.2442,111565.0
2021-03-09 11:20:00,88.22,88.25,87.98,88.05,93349.0,86.2344,86.2637,85.9998,86.0682,93349.0
2021-03-09 11:25:00,88.04,88.12,87.91,87.95,102364.0,86.0584,86.1366,85.9314,85.9705,102364.0
2021-03-09 11:30:00,87.96,88.2,87.87,88.15,152723.0,85.9802,86.2148,85.8923,86.166,152723.0
2021-03-09 11:35:00,88.17,88.22,88.02,88.08,110689.0,86.1855,86.2344,86.0389,86.0975,110689.0
2021-03-09 11:40:00,88.08,88.38,88.02,88.28,153993.0,86.0975,86.3908,86.0389,86.293,153993.0
2021-03-09 11:45:00,88.27,88.35,88.05,88.11,86756.0,86.2833,86.3615,86.0682,86.1269,86756.0
2021-03-09 11:50:00,88.1,88.37,87.92,87.98,159274.0,86.1171,86.381,85.9411,85.9998,159274.0
2021-03-09 11:55:00,87.98,88.31,87.98,88.22,96094.0,85.9998,86.3224,85.9998,86.2344,96094.0
2021-03-09 12:00:00,88.24,88.3,88.07,88.27,76984.0,86.2539,86.3126,86.0878,86.2833,76984.0
2021-03-09 12:05:00,88.27,88.46,88.2,88.45,94137.0,86.2833,86.469,86.2148,86.4592,94137.0
2021-03-09 12:10:00,88.46,88.58,88.41,88.56,187501.0,86.469,86.5863,86.4201,86.5667,187501.0
2021-03-09 12:15:00,88.55,88.6,88.25,88.26,97227.0,86.557,86.6058,86.2637,86.2735,97227.0
2021-03-09 12:20:00,88.25,88.51,88.15,88.48,174464.0,86.2637,86.5179,86.166,86.4885,174464.0
2021-03-09 12:25:00,88.48,88.63,88.47,88.6,84467.0,86.4885,86.6352,86.4788,86.6058,84467.0
2021-03-09 12:30:00,88.62,89.05,88.56,89.01,363614.0,86.6254,87.0457,86.5667,87.0066,363614.0
2021-03-09 12:35:00,89.02,89.07,88.84,88.87,112022.0,87.0164,87.0653,86.8404,86.8698,112022.0
2021-03-09 12:40:00,88.86,88.87,88.54,88.57,112567.0,86.86,86.8698,86.5472,86.5765,112567.0
2021-03-09 12:45:00,88.58,88.6,88.46,88.56,89673.0,86.5863,86.6058,86.469,86.5667,89673.0
2021-03-09 12:50:00,88.55,88.6,88.44,88.59,103737.0,86.557,86.6058,86.4494,86.5961,103737.0
2021-03-09 12:55:00,88.59,88.66,88.39,88.66,99462.0,86.5961,86.6645,86.4006,86.6645,99462.0
2021-03-09 13:00:00,88.66,88.98,88.66,88.97,121699.0,86.6645,86.9773,86.6645,86.9675,121699.0
2021-03-09 13:05:00,88.96,89.13,88.92,89.02,91647.0,86.9577,87.1239,86.9186,87.0164,91647.0
2021-03-09 13:10:00,89.02,89.05,88.83,89.02,126989.0,87.0164,87.0457,86.8307,87.0164,126989.0
2021-03-09 13:15:00,89.02,89.14,88.89,88.98,73852.0,87.0164,87.1337,86.8893,86.9773,73852.0
2021-03-09 13:20:00,89.0,89.17,88.92,89.12,103827.0,86.9968,87.163,86.9186,87.1141,103827.0
2021-03-09 13:25:00,89.13,89.22,89.03,89.11,86590.0,87.1239,87.2119,87.0262,87.1044,86590.0
2021-03-09 13:30:00,89.12,89.21,89.02,89.2,80908.0,87.1141,87.2021,87.0164,87.1923,80908.0
2021-03-09 13:35:00,89.2,89.55,89.12,89.52,108825.0,87.1923,87.5345,87.1141,87.5051,108825.0
2021-03-09 13:40:00,89.51,89.6,89.37,89.54,99748.0,87.4954,87.5833,87.3585,87.5247,99748.0
2021-03-09 13:45:00,89.54,89.56,89.41,89.54,82016.0,87.5247,87.5442,87.3976,87.5247,82016.0
2021-03-09 13:50:00,89.53,89.57,89.39,89.52,84602.0,87.5149,87.554,87.3781,87.5051,84602.0
2021-03-09 13:55:00,89.53,89.66,89.5,89.64,116529.0,87.5149,87.642,87.4856,87.6224,116529.0
2021-03-09 14:00:00,89.64,89.7,89.45,89.63,90786.0,87.6224,87.6811,87.4367,87.6127,90786.0
2021-03-09 14:05:00,89.63,89.72,89.51,89.61,97045.0,87.6127,87.7006,87.4954,87.5931,97045.0
2021-03-09 14:10:00,89.62,89.65,89.53,89.61,58197.0,87.6029,87.6322,87.5149,87.5931,58197.0
2021-03-09 14:15:00,89.59,89.62,89.3,89.33,83852.0,87.5736,87.6029,87.2901,87.3194,83852.0
2021-03-09 14:20:00,89.33,89.48,89.33,89.34,91430.0,87.3194,87.466,87.3194,87.3292,91430.0
2021-03-09 14:25:00,89.35,89.41,89.25,89.35,78803.0,87.339,87.3976,87.2412,87.339,78803.0
2021-03-09 14:30:00,89.35,89.56,89.34,89.52,85989.0,87.339,87.5442,87.3292,87.5051,85989.0
2021-03-09 14:35:00,89.53,89.7,89.51,89.69,79517.0,87.5149,87.6811,87.4954,87.6713,79517.0
2021-03-09 14:40:00,89.7,89.92,89.67,89.83,110260.0,87.6811,87.8961,87.6518,87.8082,110260.0
2021-03-09 14:45:00,89.83,89.88,89.67,89.71,81590.0,87.8082,87.857,87.6518,87.6909,81590.0
2021-03-09 14:50:00,89.72,90.08,89.72,90.01,164388.0,87.7006,88.0525,87.7006,87.9841,164388.0
2021-03-09 14:55:00,90.0,90.18,89.72,89.85,141755.0,87.9743,88.1503,87.7006,87.8277,141755.0
2021-03-09 15:00:00,89.85,89.93,89.73,89.81,141798.0,87.8277,87.9059,87.7104,87.7886,141798.0
2021-03-09 15:05:00,89.81,89.88,89.69,89.7,140853.0,87.7886,87.857,87.6713,87.6811,140853.0
2021-03-09 15:10:00,89.69,89.93,89.69,89.9,83487.0,87.6713,87.9059,87.6713,87.8766,83487.0
2021-03-09 15:15:00,89.9,89.91,89.61,89.66,195447.0,87.8766,87.8864,87.5931,87.642,195447.0
2021-03-09 15:20:00,89.66,89.67,89.52,89.58,176756.0,87.642,87.6518,87.5051,87.5638,176756.0
2021-03-09 15:25:00,89.59,89.63,89.5,89.52,124448.0,87.5736,87.6127,87.4856,87.5051,124448.0
2021-03-09 15:30:00,89.53,89.93,89.53,89.9,150409.0,87.5149,87.9059,87.5149,87.8766,150409.0
2021-03-09 15:35:00,89.91,89.91,89.45,89.71,178312.0,87.8864,87.8864,87.4367,87.6909,178312.0
2021-03-09 15:40:00,89.7,89.75,89.27,89.45,189880.0,87.6811,87.73,87.2608,87.4367,189880.0
2021-03-09 15:45:00,89.44,89.49,89.27,89.45,195480.0,87.4269,87.4758,87.2608,87.4367,195480.0
2021-03-09 15:50:00,89.45,89.66,88.96,89.56,503915.0,87.4367,87.642,86.9577,87.5442,503915.0
2021-03-09 15:55:00,89.58,89.61,89.16,89.29,726868.0,87.5638,87.5931,87.1532,87.2803,726868.0
2021-03-10 09:30:00,89.98,90.01,88.82,88.94,839690.0,87.9548,87.9841,86.8209,86.9382,839690.0
2021-03-10 09:35:00,88.94,88.97,88.33,88.88,372237.0,86.9382,86.9675,86.3419,86.8795,372237.0
2021-03-10 09:40:00,88.89,89.46,88.52,89.33,269762.0,86.8893,87.4465,86.5276,87.3194,269762.0
2021-03-10 09:45:00,89.34,89.63,88.92,88.96,306751.0,87.3292,87.6127,86.9186,86.9577,306751.0
2021-03-10 09:50:00,88.93,89.24,88.74,88.89,328012.0,86.9284,87.2314,86.7427,86.8893,328012.0
2021-03-10 09:55:00,88.87,89.03,88.3,88.4,406821.0,86.8698,87.0262,86.3126,86.4103,406821.0
2021-03-10 10:00:00,88.39,88.66,88.3,88.58,327872.0,86.4006,86.6645,86.3126,86.5863,327872.0
2021-03-10 10:05:00,88.58,88.82,88.29,88.3,333460.0,86.5863,86.8209,86.3028,86.3126,333460.0
2021-03-10 10:10:00,88.33,88.71,88.12,88.14,356571.0,86.3419,86.7134,86.1366,86.1562,356571.0
2021-03-10 10:15:00,88.15,88.46,88.11,88.23,195684.0,86.166,86.469,86.1269,86.2442,195684.0
2021-03-10 10:20:00,88.26,88.34,87.6,87.64,419459.0,86.2735,86.3517,85.6283,85.6674,419459.0
2021-03-10 10:25:00,87.65,87.7,86.67,86.79,604288.0,85.6772,85.7261,84.7193,84.8366,604288.0
2021-03-10 10:30:00,86.8,87.77,86.74,87.64,276325.0,84.8464,85.7945,84.7877,85.6674,276325.0
2021-03-10 10:35:00,87.66,87.66,86.54,86.59,235865.0,85.687,85.687,84.5922,84.6411,235865.0
2021-03-10 10:40:00,86.59,87.07,86.28,87.04,301864.0,84.6411,85.1103,84.3381,85.081,301864.0
2021-03-10 10:45:00,87.05,87.05,86.52,86.73,305064.0,85.0907,85.0907,84.5727,84.7779,305064.0
2021-03-10 10:50:00,86.75,86.75,86.08,86.39,283734.0,84.7975,84.7975,84.1426,84.4456,283734.0
2021-03-10 10:55:00,86.41,86.89,86.36,86.89,250944.0,84.4651,84.9343,84.4163,84.9343,250944.0
2021-03-10 11:00:00,86.9,87.5,86.81,87.45,407015.0,84.9441,85.5306,84.8561,85.4817,407015.0
2021-03-10 11:05:00,87.44,87.59,87.01,87.17,298937.0,85.4719,85.6186,85.0516,85.208,298937.0
2021-03-10 11:10:00,87.17,87.59,87.08,87.43,139888.0,85.208,85.6186,85.1201,85.4622,139888.0
2021-03-10 11:15:00,87.44,87.55,87.05,87.17,128849.0,85.4719,85.5795,85.0907,85.208,128849.0
2021-03-10 11:20:00,87.17,87.26,86.77,86.97,145155.0,85.208,85.296,84.817,85.0125,145155.0
2021-03-10 11:25:00,86.97,87.34,86.96,87.19,117319.0,85.0125,85.3742,85.0028,85.2276,117319.0
2021-03-10 11:30:00,87.17,87.27,86.79,86.9,197451.0,85.208,85.3058,84.8366,84.9441,197451.0
2021-03-10 11:35:00,86.88,86.98,86.72,86.97,131781.0,84.9246,85.0223,84.7682,85.0125,131781.0
2021-03-10 11:40:00,86.95,87.05,86.5,86.63,169043.0,84.993,85.0907,84.5531,84.6802,169043.0
2021-03-10 11:45:00,86.64,87.01,86.62,86.99,105229.0,84.69,85.0516,84.6704,85.0321,105229.0
2021-03-10 11:50:00,86.99,87.48,86.96,87.47,205894.0,85.0321,85.511,85.0028,85.5013,205894.0
2021-03-10 11:55:00,87.46,87.58,87.32,87.46,193998.0,85.4915,85.6088,85.3547,85.4915,193998.0
2021-03-10 12:00:00,87.46,87.59,87.29,87.31,163006.0,85.4915,85.6186,85.3253,85.3449,163006.0
2021-03-10 12:05:00,87.3,87.45,87.1,87.29,431074.0,85.3351,85.4817,85.1396,85.3253,431074.0
2021-03-10 12:10:00,87.28,87.63,87.27,87.55,121694.0,85.3156,85.6577,85.3058,85.5795,121694.0
2021-03-10 12:15:00,87.54,87.72,87.38,87.43,124841.0,85.5697,85.7456,85.4133,85.4622,124841.0
2021-03-10 12:20:00,87.42,87.46,87.06,87.25,126432.0,85.4524,85.4915,85.1005,85.2862,126432.0
2021-03-10 12:25:00,87.24,87.36,86.77,86.85,176182.0,85.2765,85.3938,84.817,84.8952,176182.0
2021-03-10 12:30:00,86.82,87.07,86.6,86.82,118090.0,84.8659,85.1103,84.6509,84.8659,118090.0
2021-03-10 12:35:00,86.82,86.85,86.3,86.35,444508.0,84.8659,84.8952,84.3576,84.4065,444508.0
2021-03-10 12:40:00,86.32,86.68,86.32,86.65,171494.0,84.3772,84.7291,84.3772,84.6997,171494.0
2021-03-10 12:45:00,86.65,87.14,86.65,86.87,175829.0,84.6997,85.1787,84.6997,84.9148,175829.0
2021-03-10 12:50:00,86.89,87.01,86.82,86.95,113539.0,84.9343,85.0516,84.8659,84.993,113539.0
2021-03-10 12:55:00,86.95,87.19,86.83,87.07,130451.0,84.993,85.2276,84.8757,85.1103,130451.0
2021-03-10 13:00:00,87.07,87.09,86.39,86.8,242197.0,85.1103,85.1298,84.4456,84.8464,242197.0
2021-03-10 13:05:00,86.79,87.15,86.53,87.12,158412.0,84.8366,85.1885,84.5824,85.1592,158412.0
2021-03-10 13:10:00,87.12,87.15,86.75,86.81,97882.0,85.1592,85.1885,84.7975,84.8561,97882.0
2021-03-10 13:15:00,86.83,86.9,86.38,86.54,176923.0,84.8757,84.9441,84.4358,84.5922,176923.0
2021-03-10 13:20:00,86.54,86.68,86.44,86.45,93095.0,84.5922,84.7291,84.4945,84.5042,93095.0
2021-03-10 13:25:00,86.43,86.81,86.37,86.77,114988.0,84.4847,84.8561,84.426,84.817,114988.0
2021-03-10 13:30:00,86.78,86.92,86.13,86.14,289136.0,84.8268,84.9637,84.1914,84.2012,289136.0
2021-03-10 13:35:00,86.14,86.16,85.68,85.87,383743.0,84.2012,84.2208,83.7516,83.9373,383743.0
2021-03-10 13:40:00,85.84,86.03,85.66,85.84,190857.0,83.908,84.0937,83.732,83.908,190857.0
2021-03-10 13:45:00,85.83,85.83,85.34,85.63,254003.0,83.8982,83.8982,83.4192,83.7027,254003.0
2021-03-10 13:50:00,85.62,85.85,85.45,85.75,242394.0,83.6929,83.9177,83.5267,83.82,242394.0
2021-03-10 13:55:00,85.74,85.74,85.46,85.62,169359.0,83.8102,83.8102,83.5365,83.6929,169359.0
2021-03-10 14:00:00,85.62,86.0,85.52,86.0,151689.0,83.6929,84.0644,83.5952,84.0644,151689.0
2021-03-10 14:05:00,85.99,86.16,85.82,85.84,196753.0,84.0546,84.2208,83.8884,83.908,196753.0
2021-03-10 14:10:00,85.85,86.06,85.85,85.99,246855.0,83.9177,84.123,83.9177,84.0546,246855.0
2021-03-10 14:15:00,85.99,86.04,85.83,85.86,123326.0,84.0546,84.1035,83.8982,83.9275,123326.0
2021-03-10 14:20:00,85.87,85.89,85.43,85.47,175282.0,83.9373,83.9568,83.5072,83.5463,175282.0
2021-03-10 14:25:00,85.46,85.82,85.42,85.81,150741.0,83.5365,83.8884,83.4974,83.8786,150741.0
2021-03-10 14:30:00,85.81,85.83,85.57,85.7,122999.0,83.8786,83.8982,83.644,83.7711,122999.0
2021-03-10 14:35:00,85.7,85.81,85.62,85.71,130993.0,83.7711,83.8786,83.6929,83.7809,130993.0
2021-03-10 14:40:00,85.73,85.77,85.6,85.62,142995.0,83.8004,83.8395,83.6734,83.6929,142995.0
2021-03-10 14:45:00,85.6,86.33,85.52,86.25,234996.0,83.6734,84.3869,83.5952,84.3087,234996.0
2021-03-10 14:50:00,86.26,86.36,86.0,86.13,294912.0,84.3185,84.4163,84.0644,84.1914,294912.0
2021-03-10 14:55:00,86.12,86.29,86.05,86.21,90436.0,84.1817,84.3478,84.1132,84.2696,90436.0
2021-03-10 15:00:00,86.23,86.27,85.7,85.79,173157.0,84.2892,84.3283,83.7711,83.8591,173157.0
2021-03-10 15:05:00,85.8,85.88,85.61,85.82,118523.0,83.8689,83.9471,83.6831,83.8884,118523.0
2021-03-10 15:10:00,85.82,85.83,85.62,85.67,122603.0,83.8884,83.8982,83.6929,83.7418,122603.0
2021-03-10 15:15:00,85.67,85.87,85.63,85.78,133849.0,83.7418,83.9373,83.7027,83.8493,133849.0
2021-03-10 15:20:00,85.78,85.85,85.7,85.75,93064.0,83.8493,83.9177,83.7711,83.82,93064.0
2021-03-10 15:25:00,85.75,85.75,85.42,85.43,233127.0,83.82,83.82,83.4974,83.5072,233127.0
2021-03-10 15:30:00,85.43,85.55,85.34,85.52,279852.0,83.5072,83.6245,83.4192,83.5952,279852.0
2021-03-10 15:35:00,85.52,85.79,85.52,85.66,330862.0,83.5952,83.8591,83.5952,83.732,330862.0
2021-03-10 15:40:00,85.65,85.84,85.5,85.51,249418.0,83.7222,83.908,83.5756,83.5854,249418.0
2021-03-10 15:45:00,85.52,85.82,85.5,85.78,277621.0,83.5952,83.8884,83.5756,83.8493,277621.0
2021-03-10 15:50:00,85.77,85.77,85.43,85.49,375061.0,83.8395,83.8395,83.5072,83.5658,375061.0
2021-03-10 15:55:00,85.49,85.56,85.31,85.4,799580.0,83.5658,83.6343,83.3899,83.4779,799580.0
2021-03-11 09:30:00,87.59,88.09,86.96,87.05,840928.0,85.6186,86.1073,85.0028,85.0907,840928.0
2021-03-11 09:35:00,87.09,87.74,86.85,87.71,720202.0,85.1298,85.7652,84.8952,85.7359,720202.0
2021-03-11 09:40:00,87.72,87.85,86.97,87.51,601935.0,85.7456,85.8727,85.0125,85.5404,601935.0
2021-03-11 09:45:00,87.5,87.76,87.11,87.68,363711.0,85.5306,85.7847,85.1494,85.7065,363711.0
2021-03-11 09:50:00,87.68,88.14,87.68,87.97,457385.0,85.7065,86.1562,85.7065,85.99,457385.0
2021-03-11 09:55:00,87.98,88.4,87.89,88.33,483097.0,85.9998,86.4103,85.9118,86.3419,483097.0
2021-03-11 10:00:00,88.35,88.88,88.34,88.65,925274.0,86.3615,86.8795,86.3517,86.6547,925274.0
2021-03-11 10:05:00,88.62,89.1,88.61,88.87,450274.0,86.6254,87.0946,86.6156,86.8698,450274.0
2021-03-11 10:10:00,88.86,89.06,88.71,88.85,267602.0,86.86,87.0555,86.7134,86.8502,267602.0
2021-03-11 10:15:00,88.86,88.9,88.16,88.39,327066.0,86.86,86.8991,86.1757,86.4006,327066.0
2021-03-11 10:20:00,88.36,88.68,88.1,88.6,251662.0,86.3712,86.684,86.1171,86.6058,251662.0
2021-03-11 10:25:00,88.6,88.73,88.4,88.51,198928.0,86.6058,86.7329,86.4103,86.5179,198928.0
2021-03-11 10:30:00,88.53,89.2,88.53,89.18,276717.0,86.5374,87.1923,86.5374,87.1728,276717.0
2021-03-11 10:35:00,89.19,89.19,88.9,88.96,218614.0,87.1826,87.1826,86.8991,86.9577,218614.0
2021-03-11 10:40:00,88.97,89.29,88.95,89.07,207686.0,86.9675,87.2803,86.948,87.0653,207686.0
2021-03-11 10:45:00,89.08,89.11,88.86,89.08,144568.0,87.075,87.1044,86.86,87.075,144568.0
2021-03-11 10:50:00,89.09,89.18,88.83,88.95,148282.0,87.0848,87.1728,86.8307,86.948,148282.0
2021-03-11 10:55:00,88.95,89.06,88.62,88.95,209794.0,86.948,87.0555,86.6254,86.948,209794.0
2021-03-11 11:00:00,88.97,89.35,88.97,89.29,204196.0,86.9675,87.339,86.9675,87.2803,204196.0
2021-03-11 11:05:00,89.28,89.34,89.12,89.25,115951.0,87.2705,87.3292,87.1141,87.2412,115951.0
2021-03-11 11:10:00,89.25,89.51,89.22,89.43,169322.0,87.2412,87.4954,87.2119,87.4172,169322.0
2021-03-11 11:15:00,89.43,89.68,89.35,89.47,275210.0,87.4172,87.6615,87.339,87.4563,275210.0
2021-03-11 11:20:00,89.46,89.66,89.46,89.59,168799.0,87.4465,87.642,87.4465,87.5736,168799.0
2021-03-11 11:25:00,89.59,89.73,89.41,89.45,167032.0,87.5736,87.7104,87.3976,87.4367,167032.0
2021-03-11 11:30:00,89.46,89.83,89.37,89.77,255130.0,87.4465,87.8082,87.3585,87.7495,255130.0
2021-03-11 11:35:00,89.77,89.9,89.7,89.72,121982.0,87.7495,87.8766,87.6811,87.7006,121982.0
2021-03-11 11:40:00,89.72,89.8,89.65,89.68,137929.0,87.7006,87.7788,87.6322,87.6615,137929.0
2021-03-11 11:45:00,89.69,89.74,89.29,89.41,364440.0,87.6713,87.7202,87.2803,87.3976,364440.0
2021-03-11 11:50:00,89.42,89.66,89.4,89.54,118240.0,87.4074,87.642,87.3878,87.5247,118240.0
2021-03-11 11:55:00,89.55,89.62,89.39,89.5,117178.0,87.5345,87.6029,87.3781,87.4856,117178.0
2021-03-11 12:00:00,89.52,89.57,89.35,89.44,120591.0,87.5051,87.554,87.339,87.4269,120591.0
2021-03-11 12:05:00,89.46,89.68,89.45,89.65,87446.0,87.4465,87.6615,87.4367,87.6322,87446.0
2021-03-11 12:10:00,89.64,90.07,89.64,90.03,423991.0,87.6224,88.0428,87.6224,88.0037,423991.0
2021-03-11 12:15:00,90.04,90.07,89.87,89.92,178033.0,88.0134,88.0428,87.8473,87.8961,178033.0
2021-03-11 12:20:00,89.92,90.22,89.88,89.93,285246.0,87.8961,88.1894,87.857,87.9059,285246.0
2021-03-11 12:25:00,89.92,89.94,89.78,89.86,118979.0,87.8961,87.9157,87.7593,87.8375,118979.0
2021-03-11 12:30:00,89.88,89.98,89.68,89.75,123381.0,87.857,87.9548,87.6615,87.73,123381.0
2021-03-11 12:35:00,89.75,89.78,89.63,89.65,160353.0,87.73,87.7593,87.6127,87.6322,160353.0
2021-03-11 12:40:00,89.66,89.66,89.5,89.54,174084.0,87.642,87.642,87.4856,87.5247,174084.0
2021-03-11 12:45:00,89.54,89.8,89.52,89.73,95754.0,87.5247,87.7788,87.5051,87.7104,95754.0
2021-03-11 12:50:00,89.72,89.73,89.48,89.51,81899.0,87.7006,87.7104,87.466,87.4954,81899.0
2021-03-11 12:55:00,89.51,89.77,89.48,89.65,142866.0,87.4954,87.7495,87.466,87.6322,142866.0
2021-03-11 13:00:00,89.65,89.78,89.54,89.63,138460.0,87.6322,87.7593,87.5247,87.6127,138460.0
2021-03-11 13:05:00,89.63,89.76,89.58,89.65,132398.0,87.6127,87.7397,87.5638,87.6322,132398.0
2021-03-11 13:10:00,89.65,89.76,89.5,89.56,81199.0,87.6322,87.7397,87.4856,87.5442,81199.0
2021-03-11 13:15:00,89.56,89.6,89.37,89.37,103382.0,87.5442,87.5833,87.3585,87.3585,103382.0
2021-03-11 13:20:00,89.37,89.5,89.2,89.29,149309.0,87.3585,87.4856,87.1923,87.2803,149309.0
2021-03-11 13:25:00,89.29,89.35,89.23,89.33,80723.0,87.2803,87.339,87.2217,87.3194,80723.0
2021-03-11 13:30:00,89.33,89.41,89.14,89.14,86533.0,87.3194,87.3976,87.1337,87.1337,86533.0
2021-03-11 13:35:00,89.15,89.26,89.07,89.12,98714.0,87.1435,87.251,87.0653,87.1141,98714.0
2021-03-11 13:40:00,89.13,89.26,89.02,89.05,140199.0,87.1239,87.251,87.0164,87.0457,140199.0
2021-03-11 13:45:00,89.05,89.27,89.0,89.19,107228.0,87.0457,87.2608,86.9968,87.1826,107228.0
2021-03-11 13:50:00,89.19,89.3,89.05,89.1,112672.0,87.1826,87.2901,87.0457,87.0946,112672.0
2021-03-11 13:55:00,89.1,89.13,88.83,89.08,147895.0,87.0946,87.1239,86.8307,87.075,147895.0
2021-03-11 14:00:00,89.1,89.27,89.1,89.17,172771.0,87.0946,87.2608,87.0946,87.163,172771.0
2021-03-11 14:05:00,89.17,89.36,89.11,89.32,116808.0,87.163,87.3487,87.1044,87.3096,116808.0
2021-03-11 14:10:00,89.34,89.36,89.26,89.28,105376.0,87.3292,87.3487,87.251,87.2705,105376.0
2021-03-11 14:15:00,89.29,89.45,89.26,89.41,126471.0,87.2803,87.4367,87.251,87.3976,126471.0
2021-03-11 14:20:00,89.39,89.48,89.31,89.42,89797.0,87.3781,87.466,87.2999,87.4074,89797.0
2021-03-11 14:25:00,89.4,89.43,89.21,89.29,75686.0,87.3878,87.4172,87.2021,87.2803,75686.0
2021-03-11 14:30:00,89.3,89.35,89.18,89.31,108882.0,87.2901,87.339,87.1728,87.2999,108882.0
2021-03-11 14:35:00,89.31,89.59,89.17,89.59,169142.0,87.2999,87.5736,87.163,87.5736,169142.0
2021-03-11 14:40:00,89.59,89.79,89.56,89.73,226657.0,87.5736,87.7691,87.5442,87.7104,226657.0
2021-03-11 14:45:00,89.73,89.77,89.45,89.49,121773.0,87.7104,87.7495,87.4367,87.4758,121773.0
2021-03-11 14:50:00,89.46,89.68,89.44,89.68,95663.0,87.4465,87.6615,87.4269,87.6615,95663.0
2021-03-11 14:55:00,89.69,89.69,89.28,89.41,120424.0,87.6713,87.6713,87.2705,87.3976,120424.0
2021-03-11 15:00:00,89.4,89.52,89.37,89.5,91683.0,87.3878,87.5051,87.3585,87.4856,91683.0
2021-03-11 15:05:00,89.49,89.51,89.38,89.42,113977.0,87.4758,87.4954,87.3683,87.4074,113977.0
2021-03-11 15:10:00,89.41,89.44,89.24,89.24,108155.0,87.3976,87.4269,87.2314,87.2314,108155.0
2021-03-11 15:15:00,89.25,89.32,89.21,89.28,89170.0,87.2412,87.3096,87.2021,87.2705,89170.0
2021-03-11 15:20:00,89.26,89.32,89.23,89.29,76725.0,87.251,87.3096,87.2217,87.2803,76725.0
2021-03-11 15:25:00,89.3,89.41,89.16,89.38,109079.0,87.2901,87.3976,87.1532,87.3683,109079.0
2021-03-11 15:30:00,89.37,89.4,89.3,89.35,123396.0,87.3585,87.3878,87.2901,87.339,123396.0
2021-03-11 15:35:00,89.36,89.49,89.29,89.46,133124.0,87.3487,87.4758,87.2803,87.4465,133124.0
2021-03-11 15:40:00,89.46,89.6,89.46,89.56,130834.0,87.4465,87.5833,87.4465,87.5442,130834.0
2021-03-11 15:45:00,89.56,89.6,89.3,89.31,179568.0,87.5442,87.5833,87.2901,87.2999,179568.0
2021-03-11 15:50:00,89.3,89.52,89.12,89.4,372502.0,87.2901,87.5051,87.1141,87.3878,372502.0
2021-03-11 15:55:00,89.4,89.42,89.19,89.3,555447.0,87.3878,87.4074,87.1826,87.2901,555447.0
2021-03-12 09:30:00,87.57,87.9,86.93,87.2,697417.0,85.599,85.9216,84.9734,85.2374,697417.0
2021-03-12 09:35:00,87.22,87.22,86.43,86.8,466305.0,85.2569,85.2569,84.4847,84.8464,466305.0
2021-03-12 09:40:00,86.78,87.97,86.74,87.88,453609.0,84.8268,85.99,84.7877,85.902,453609.0
2021-03-12 09:45:00,87.9,88.11,87.58,87.98,284686.0,85.9216,86.1269,85.6088,85.9998,284686.0
2021-03-12 09:50:00,87.96,88.48,87.9,88.47,289620.0,85.9802,86.4885,85.9216,86.4788,289620.0
2021-03-12 09:55:00,88.43,88.47,88.09,88.24,258917.0,86.4397,86.4788,86.1073,86.2539,258917.0
2021-03-12 10:00:00,88.25,88.32,87.9,88.13,212723.0,86.2637,86.3321,85.9216,86.1464,212723.0
2021-03-12 10:05:00,88.12,88.53,88.12,88.42,192522.0,86.1366,86.5374,86.1366,86.4299,192522.0
2021-03-12 10:10:00,88.42,88.43,87.99,88.34,159810.0,86.4299,86.4397,86.0096,86.3517,159810.0
2021-03-12 10:15:00,88.34,88.49,87.96,87.98,162263.0,86.3517,86.4983,85.9802,85.9998,162263.0
2021-03-12 10:20:00,87.97,88.1,87.55,87.58,174037.0,85.99,86.1171,85.5795,85.6088,174037.0
2021-03-12 10:25:00,87.59,87.61,87.16,87.48,258309.0,85.6186,85.6381,85.1983,85.511,258309.0
2021-03-12 10:30:00,87.48,87.69,87.37,87.54,139703.0,85.511,85.7163,85.4035,85.5697,139703.0
2021-03-12 10:35:00,87.53,87.58,87.31,87.49,119375.0,85.5599,85.6088,85.3449,85.5208,119375.0
2021-03-12 10:40:00,87.5,87.62,87.36,87.46,157847.0,85.5306,85.6479,85.3938,85.4915,157847.0
2021-03-12 10:45:00,87.43,87.52,87.29,87.34,154532.0,85.4622,85.5501,85.3253,85.3742,154532.0
2021-03-12 10:50:00,87.34,87.44,86.81,87.12,295456.0,85.3742,85.4719,84.8561,85.1592,295456.0
2021-03-12 10:55:00,87.13,87.22,86.89,87.04,190449.0,85.1689,85.2569,84.9343,85.081,190449.0
2021-03-12 11:00:00,87.05,87.46,86.89,86.98,202229.0,85.0907,85.4915,84.9343,85.0223,202229.0
2021-03-12 11:05:00,86.96,87.26,86.78,87.06,230057.0,85.0028,85.296,84.8268,85.1005,230057.0
2021-03-12 11:10:00,87.06,87.27,86.89,86.93,148415.0,85.1005,85.3058,84.9343,84.9734,148415.0
2021-03-12 11:15:00,86.93,87.14,86.83,86.86,193234.0,84.9734,85.1787,84.8757,84.905,193234.0
2021-03-12 11:20:00,86.87,87.02,86.83,86.89,149104.0,84.9148,85.0614,84.8757,84.9343,149104.0
2021-03-12 11:25:00,86.9,87.11,86.89,86.92,140488.0,84.9441,85.1494,84.9343,84.9637,140488.0
2021-03-12 11:30:00,86.92,87.08,86.88,86.9,117876.0,84.9637,85.1201,84.9246,84.9441,117876.0
2021-03-12 11:35:00,86.92,87.27,86.77,87.1,320717.0,84.9637,85.3058,84.817,85.1396,320717.0
2021-03-12 11:40:00,87.07,87.12,86.91,87.05,135584.0,85.1103,85.1592,84.9539,85.0907,135584.0
2021-03-12 11:45:00,87.05,87.13,86.99,87.05,135990.0,85.0907,85.1689,85.0321,85.0907,135990.0
2021-03-12 11:50:00,87.03,87.19,87.01,87.05,114523.0,85.0712,85.2276,85.0516,85.0907,114523.0
2021-03-12 11:55:00,87.06,87.08,86.89,87.04,439760.0,85.1005,85.1201,84.9343,85.081,439760.0
2021-03-12 12:00:00,87.07,87.21,86.92,86.97,148666.0,85.1103,85.2471,84.9637,85.0125,148666.0
2021-03-12 12:05:00,86.96,87.31,86.95,87.13,521287.0,85.0028,85.3449,84.993,85.1689,521287.0
2021-03-12 12:10:00,87.14,87.34,87.08,87.33,95783.0,85.1787,85.3742,85.1201,85.3644,95783.0
2021-03-12 12:15:00,87.33,87.38,87.31,87.37,70971.0,85.3644,85.4133,85.3449,85.4035,70971.0
2021-03-12 12:20:00,87.37,87.45,87.34,87.44,81733.0,85.4035,85.4817,85.3742,85.4719,81733.0
2021-03-12 12:25:00,87.44,87.67,87.44,87.54,135162.0,85.4719,85.6968,85.4719,85.5697,135162.0
2021-03-12 12:30:00,87.54,87.83,87.49,87.77,124518.0,85.5697,85.8532,85.5208,85.7945,124518.0
2021-03-12 12:35:00,87.76,87.79,87.54,87.59,143761.0,85.7847,85.8141,85.5697,85.6186,143761.0
2021-03-12 12:40:00,87.62,87.65,87.29,87.35,115123.0,85.6479,85.6772,85.3253,85.384,115123.0
2021-03-12 12:45:00,87.33,87.39,87.08,87.11,131409.0,85.3644,85.4231,85.1201,85.1494,131409.0
2021-03-12 12:50:00,87.1,87.16,87.0,87.13,148407.0,85.1396,85.1983,85.0419,85.1689,148407.0
2021-03-12 12:55:00,87.11,87.18,87.07,87.17,68435.0,85.1494,85.2178,85.1103,85.208,68435.0
2021-03-12 13:00:00,87.18,87.26,86.99,87.1,125677.0,85.2178,85.296,85.0321,85.1396,125677.0
2021-03-12 13:05:00,87.09,87.33,87.08,87.27,128601.0,85.1298,85.3644,85.1201,85.3058,128601.0
2021-03-12 13:10:00,87.27,87.3,87.19,87.26,64210.0,85.3058,85.3351,85.2276,85.296,64210.0
2021-03-12 13:15:00,87.25,87.39,87.23,87.29,56221.0,85.2862,85.4231,85.2667,85.3253,56221.0
2021-03-12 13:20:00,87.29,87.46,87.29,87.31,114192.0,85.3253,85.4915,85.3253,85.3449,114192.0
2021-03-12 13:25:00,87.31,87.36,87.24,87.31,73242.0,85.3449,85.3938,85.2765,85.3449,73242.0
2021-03-12 13:30:00,87.31,87.35,87.28,87.35,62243.0,85.3449,85.384,85.3156,85.384,62243.0
2021-03-12 13:35:00,87.35,87.35,87.13,87.26,50359.0,85.384,85.384,85.1689,85.296,50359.0
2021-03-12 13:40:00,87.25,87.48,87.21,87.36,107786.0,85.2862,85.511,85.2471,85.3938,107786.0
2021-03-12 13:45:00,87.36,87.37,86.98,87.03,196962.0,85.3938,85.4035,85.0223,85.0712,196962.0
2021-03-12 13:50:00,87.03,87.26,87.03,87.18,76461.0,85.0712,85.296,85.0712,85.2178,76461.0
2021-03-12 13:55:00,87.19,87.2,87.08,87.1,62376.0,85.2276,85.2374,85.1201,85.1396,62376.0
2021-03-12 14:00:00,87.12,87.21,87.07,87.12,80494.0,85.1592,85.2471,85.1103,85.1592,80494.0
2021-03-12 14:05:00,87.13,87.24,87.09,87.18,72668.0,85.1689,85.2765,85.1298,85.2178,72668.0
2021-03-12 14:10:00,87.16,87.27,87.09,87.13,27470.0,85.1983,85.3058,85.1298,85.1689,27470.0
2021-03-12 14:15:00,87.11,87.29,87.05,87.29,240754.0,85.1494,85.3253,85.0907,85.3253,240754.0
2021-03-12 14:20:00,87.28,87.4,87.13,87.38,300251.0,85.3156,85.4329,85.1689,85.4133,300251.0
2021-03-12 14:25:00,87.38,87.52,87.3,87.48,118966.0,85.4133,85.5501,85.3351,85.511,118966.0
2021-03-12 14:30:00,87.48,87.54,87.43,87.52,76606.0,85.511,85.5697,85.4622,85.5501,76606.0
2021-03-12 14:35:00,87.53,87.61,87.37,87.45,95833.0,85.5599,85.6381,85.4035,85.4817,95833.0
2021-03-12 14:40:00,87.45,87.71,87.43,87.69,78278.0,85.4817,85.7359,85.4622,85.7163,78278.0
2021-03-12 14:45:00,87.68,87.72,87.61,87.72,102128.0,85.7065,85.7456,85.6381,85.7456,102128.0
2021-03-12 14:50:00,87.71,87.91,87.65,87.86,101086.0,85.7359,85.9314,85.6772,85.8825,101086.0
2021-03-12 14:55:00,87.85,87.85,87.67,87.67,69226.0,85.8727,85.8727,85.6968,85.6968,69226.0
2021-03-12 15:00:00,87.68,87.7,87.53,87.63,98991.0,85.7065,85.7261,85.5599,85.6577,98991.0
2021-03-12 15:05:00,87.63,87.74,87.59,87.68,59641.0,85.6577,85.7652,85.6186,85.7065,59641.0
2021-03-12 15:10:00,87.68,87.88,87.58,87.77,169870.0,85.7065,85.902,85.6088,85.7945,169870.0
2021-03-12 15:15:00,87.78,87.99,87.77,87.94,120830.0,85.8043,86.0096,85.7945,85.9607,120830.0
2021-03-12 15:20:00,87.94,88.04,87.9,88.0,320237.0,85.9607,86.0584,85.9216,86.0193,320237.0
2021-03-12 15:25:00,88.0,88.02,87.68,87.73,310735.0,86.0193,86.0389,85.7065,85.7554,310735.0
2021-03-12 15:30:00,87.73,87.93,87.73,87.81,164839.0,85.7554,85.9509,85.7554,85.8336,164839.0
2021-03-12 15:35:00,87.81,88.0,87.75,87.93,138468.0,85.8336,86.0193,85.775,85.9509,138468.0
2021-03-12 15:40:00,87.93,87.95,87.84,87.89,137256.0,85.9509,85.9705,85.8629,85.9118,137256.0
2021-03-12 15:45:00,87.89,87.98,87.81,87.81,174313.0,85.9118,85.9998,85.8336,85.8336,174313.0
2021-03-12 15:50:00,87.8,88.1,87.57,87.66,681507.0,85.8238,86.1171,85.599,85.687,681507.0
2021-03-12 15:55:00,87.67,88.07,87.66,87.77,775725.0,85.6968,86.0878,85.687,85.7945,775725.0
2021-03-15 09:30:00,87.69,88.18,87.0,87.34,482253.0,85.7163,86.1953,85.0419,85.3742,482253.0
2021-03-15 09:35:00,87.3,87.69,87.04,87.15,275047.0,85.3351,85.7163,85.081,85.1885,275047.0
2021-03-15 09:40:00,87.16,87.23,86.59,86.77,297432.0,85.1983,85.2667,84.6411,84.817,297432.0
2021-03-15 09:45:00,86.75,86.78,86.14,86.23,755805.0,84.7975,84.8268,84.2012,84.2892,755805.0
2021-03-15 09:50:00,86.2,86.99,86.15,86.91,248257.0,84.2599,85.0321,84.211,84.9539,248257.0
2021-03-15 09:55:00,86.92,87.19,86.85,87.03,177590.0,84.9637,85.2276,84.8952,85.0712,177590.0
2021-03-15 10:00:00,87.02,87.55,86.94,87.41,292568.0,85.0614,85.5795,84.9832,85.4426,292568.0
2021-03-15 10:05:00,87.42,87.47,86.84,86.9,190563.0,85.4524,85.5013,84.8855,84.9441,190563.0
2021-03-15 10:10:00,86.91,87.51,86.91,87.46,142105.0,84.9539,85.5404,84.9539,85.4915,142105.0
2021-03-15 10:15:00,87.45,87.61,87.34,87.51,233263.0,85.4817,85.6381,85.3742,85.5404,233263.0
2021-03-15 10:20:00,87.51,87.6,87.07,87.19,182223.0,85.5404,85.6283,85.1103,85.2276,182223.0
2021-03-15 10:25:00,87.19,87.29,87.0,87.04,131050.0,85.2276,85.3253,85.0419,85.081,131050.0
2021-03-15 10:30:00,87.03,87.35,86.78,87.1,172382.0,85.0712,85.384,84.8268,85.1396,172382.0
2021-03-15 10:35:00,87.09,87.29,86.77,86.9,160224.0,85.1298,85.3253,84.817,84.9441,160224.0
2021-03-15 10:40:00,86.89,87.34,86.85,87.26,129116.0,84.9343,85.3742,84.8952,85.296,129116.0
2021-03-15 10:45:00,87.26,87.61,87.17,87.47,222865.0,85.296,85.6381,85.208,85.5013,222865.0
2021-03-15 10:50:00,87.44,87.58,87.32,87.41,118284.0,85.4719,85.6088,85.3547,85.4426,118284.0
2021-03-15 10:55:00,87.41,87.42,87.09,87.37,174120.0,85.4426,85.4524,85.1298,85.4035,174120.0
2021-03-15 11:00:00,87.4,87.6,87.28,87.59,164820.0,85.4329,85.6283,85.3156,85.6186,164820.0
2021-03-15 11:05:00,87.58,87.81,87.55,87.77,199675.0,85.6088,85.8336,85.5795,85.7945,199675.0
2021-03-15 11:10:00,87.78,87.91,87.6,87.71,127770.0,85.8043,85.9314,85.6283,85.7359,127770.0
2021-03-15 11:15:00,87.7,87.77,87.39,87.4,95970.0,85.7261,85.7945,85.4231,85.4329,95970.0
2021-03-15 11:20:00,87.4,87.4,86.83,86.98,173359.0,85.4329,85.4329,84.8757,85.0223,173359.0
2021-03-15 11:25:00,86.97,86.97,86.62,86.65,145926.0,85.0125,85.0125,84.6704,84.6997,145926.0
2021-03-15 11:30:00,86.64,86.85,86.59,86.64,139884.0,84.69,84.8952,84.6411,84.69,139884.0
2021-03-15 11:35:00,86.64,86.72,86.43,86.54,181179.0,84.69,84.7682,84.4847,84.5922,181179.0
2021-03-15 11:40:00,86.58,86.99,86.56,86.91,170838.0,84.6313,85.0321,84.6118,84.9539,170838.0
2021-03-15 11:45:00,86.9,87.06,86.84,86.84,96947.0,84.9441,85.1005,84.8855,84.8855,96947.0
2021-03-15 11:50:00,86.84,87.12,86.77,87.06,124216.0,84.8855,85.1592,84.817,85.1005,124216.0
2021-03-15 11:55:00,87.07,87.14,86.97,86.98,88627.0,85.1103,85.1787,85.0125,85.0223,88627.0
2021-03-15 12:00:00,87.0,87.14,86.93,87.05,68952.0,85.0419,85.1787,84.9734,85.0907,68952.0
2021-03-15 12:05:00,87.06,87.11,86.99,87.06,54910.0,85.1005,85.1494,85.0321,85.1005,54910.0
2021-03-15 12:10:00,87.06,87.15,87.0,87.15,76684.0,85.1005,85.1885,85.0419,85.1885,76684.0
2021-03-15 12:15:00,87.15,87.27,87.03,87.19,123083.0,85.1885,85.3058,85.0712,85.2276,123083.0
2021-03-15 12:20:00,87.19,87.45,87.18,87.38,92953.0,85.2276,85.4817,85.2178,85.4133,92953.0
2021-03-15 12:25:00,87.38,87.43,87.24,87.36,99963.0,85.4133,85.4622,85.2765,85.3938,99963.0
2021-03-15 12:30:00,87.36,87.64,87.31,87.53,102673.0,85.3938,85.6674,85.3449,85.5599,102673.0
2021-03-15 12:35:00,87.54,87.55,87.37,87.4,79328.0,85.5697,85.5795,85.4035,85.4329,79328.0
2021-03-15 12:40:00,87.39,87.44,87.27,87.27,90719.0,85.4231,85.4719,85.3058,85.3058,90719.0
2021-03-15 12:45:00,87.25,87.5,87.24,87.46,89143.0,85.2862,85.5306,85.2765,85.4915,89143.0
2021-03-15 12:50:00,87.44,87.47,87.27,87.41,103456.0,85.4719,85.5013,85.3058,85.4426,103456.0
2021-03-15 12:55:00,87.43,87.66,87.4,87.62,97969.0,85.4622,85.687,85.4329,85.6479,97969.0
2021-03-15 13:00:00,87.62,87.73,87.61,87.72,73419.0,85.6479,85.7554,85.6381,85.7456,73419.0
2021-03-15 13:05:00,87.72,87.91,87.62,87.71,95884.0,85.7456,85.9314,85.6479,85.7359,95884.0
2021-03-15 13:10:00,87.71,87.72,87.58,87.65,68790.0,85.7359,85.7456,85.6088,85.6772,68790.0
2021-03-15 13:15:00,87.66,87.71,87.57,87.67,47224.0,85.687,85.7359,85.599,85.6968,47224.0
2021-03-15 13:20:00,87.65,87.7,87.56,87.59,57835.0,85.6772,85.7261,85.5892,85.6186,57835.0
2021-03-15 13:25:00,87.59,87.75,87.5,87.68,99307.0,85.6186,85.775,85.5306,85.7065,99307.0
2021-03-15 13:30:00,87.68,87.77,87.61,87.77,51417.0,85.7065,85.7945,85.6381,85.7945,51417.0
2021-03-15 13:35:00,87.79,87.83,87.62,87.71,73293.0,85.8141,85.8532,85.6479,85.7359,73293.0
2021-03-15 13:40:00,87.72,87.88,87.71,87.75,77905.0,85.7456,85.902,85.7359,85.775,77905.0
2021-03-15 13:45:00,87.75,87.78,87.62,87.67,49640.0,85.775,85.8043,85.6479,85.6968,49640.0
2021-03-15 13:50:00,87.66,87.77,87.62,87.71,52151.0,85.687,85.7945,85.6479,85.7359,52151.0
2021-03-15 13:55:00,87.71,87.71,87.6,87.64,43073.0,85.7359,85.7359,85.6283,85.6674,43073.0
2021-03-15 14:00:00,87.65,87.88,87.65,87.81,68558.0,85.6772,85.902,85.6772,85.8336,68558.0
2021-03-15 14:05:00,87.81,87.85,87.71,87.84,55583.0,85.8336,85.8727,85.7359,85.8629,55583.0
2021-03-15 14:10:00,87.84,88.02,87.82,88.01,122441.0,85.8629,86.0389,85.8434,86.0291,122441.0
2021-03-15 14:15:00,88.02,88.07,87.89,88.01,106272.0,86.0389,86.0878,85.9118,86.0291,106272.0
2021-03-15 14:20:00,88.01,88.19,88.0,88.16,100302.0,86.0291,86.2051,86.0193,86.1757,100302.0
2021-03-15 14:25:00,88.17,88.29,88.12,88.14,95602.0,86.1855,86.3028,86.1366,86.1562,95602.0
2021-03-15 14:30:00,88.15,88.28,88.15,88.19,94426.0,86.166,86.293,86.166,86.2051,94426.0
2021-03-15 14:35:00,88.19,88.25,88.14,88.2,61859.0,86.2051,86.2637,86.1562,86.2148,61859.0
2021-03-15 14:40:00,88.2,88.25,88.13,88.16,74538.0,86.2148,86.2637,86.1464,86.1757,74538.0
2021-03-15 14:45:00,88.17,88.19,88.06,88.15,81656.0,86.1855,86.2051,86.078,86.166,81656.0
2021-03-15 14:50:00,88.16,88.25,88.12,88.15,102244.0,86.1757,86.2637,86.1366,86.166,102244.0
2021-03-15 14:55:00,88.16,88.19,88.03,88.11,69647.0,86.1757,86.2051,86.0487,86.1269,69647.0
2021-03-15 15:00:00,88.12,88.18,88.07,88.12,73548.0,86.1366,86.1953,86.0878,86.1366,73548.0
2021-03-15 15:05:00,88.11,88.19,88.03,88.18,59660.0,86.1269,86.2051,86.0487,86.1953,59660.0
2021-03-15 15:10:00,88.18,88.23,88.06,88.13,81126.0,86.1953,86.2442,86.078,86.1464,81126.0
2021-03-15 15:15:00,88.14,88.22,88.13,88.15,77048.0,86.1562,86.2344,86.1464,86.166,77048.0
2021-03-15 15:20:00,88.15,88.16,87.95,88.09,124540.0,86.166,86.1757,85.9705,86.1073,124540.0
2021-03-15 15:25:00,88.08,88.13,87.95,88.06,76694.0,86.0975,86.1464,85.9705,86.078,76694.0
2021-03-15 15:30:00,88.05,88.15,88.03,88.14,130637.0,86.0682,86.166,86.0487,86.1562,130637.0
2021-03-15 15:35:00,88.14,88.42,88.13,88.39,250777.0,86.1562,86.4299,86.1464,86.4006,250777.0
2021-03-15 15:40:00,88.4,88.76,88.35,88.64,382205.0,86.4103,86.7622,86.3615,86.6449,382205.0
2021-03-15 15:45:00,88.64,88.73,88.54,88.58,149991.0,86.6449,86.7329,86.5472,86.5863,149991.0
2021-03-15 15:50:00,88.58,88.73,88.41,88.69,285562.0,86.5863,86.7329,86.4201,86.6938,285562.0
2021-03-15 15:55:00,88.68,88.91,88.67,88.86,627472.0,86.684,86.9089,86.6743,86.86,627472.0
2021-03-16 09:30:00,90.76,92.27,90.65,92.09,1239368.0,88.7172,90.1932,88.6097,90.0173,1239368.0
2021-03-16 09:35:00,92.07,92.66,92.05,92.31,876714.0,89.9977,90.5745,89.9782,90.2323,876714.0
2021-03-16 09:40:00,92.3,93.5,92.29,93.44,1296859.0,90.2226,91.3956,90.2128,91.3369,1296859.0
2021-03-16 09:45:00,93.45,94.33,93.45,93.61,1111360.0,91.3467,92.2069,91.3467,91.5031,1111360.0
2021-03-16 09:50:00,93.56,93.62,92.94,93.16,803879.0,91.4542,91.5129,90.8482,91.0632,803879.0
2021-03-16 09:55:00,93.15,93.73,93.02,93.52,768566.0,91.0534,91.6204,90.9264,91.4151,768566.0
2021-03-16 10:00:00,93.53,93.75,93.21,93.36,408726.0,91.4249,91.6399,91.1121,91.2587,408726.0
2021-03-16 10:05:00,93.37,93.96,93.31,93.91,358920.0,91.2685,91.8452,91.2098,91.7963,358920.0
2021-03-16 10:10:00,93.91,94.35,93.62,94.35,512751.0,91.7963,92.2264,91.5129,92.2264,512751.0
2021-03-16 10:15:00,94.36,94.66,94.15,94.24,636922.0,92.2362,92.5294,92.0309,92.1189,636922.0
2021-03-16 10:20:00,94.26,94.68,94.13,94.17,486114.0,92.1384,92.549,92.0114,92.0505,486114.0
2021-03-16 10:25:00,94.12,94.29,93.84,94.04,364193.0,92.0016,92.1678,91.7279,91.9234,364193.0
2021-03-16 10:30:00,94.05,94.28,94.03,94.14,313926.0,91.9332,92.158,91.9136,92.0211,313926.0
2021-03-16 10:35:00,94.14,94.2,93.78,93.9,270745.0,92.0211,92.0798,91.6693,91.7866,270745.0
2021-03-16 10:40:00,93.88,93.91,93.63,93.67,265770.0,91.767,91.7963,91.5226,91.5617,265770.0
2021-03-16 10:45:00,93.69,93.71,93.32,93.36,358894.0,91.5813,91.6008,91.2196,91.2587,358894.0
2021-03-16 10:50:00,93.35,93.58,93.22,93.35,445154.0,91.2489,91.4738,91.1219,91.2489,445154.0
2021-03-16 10:55:00,93.34,93.73,93.34,93.47,242000.0,91.2392,91.6204,91.2392,91.3662,242000.0
2021-03-16 11:00:00,93.45,93.65,93.36,93.64,230072.0,91.3467,91.5422,91.2587,91.5324,230072.0
2021-03-16 11:05:00,93.65,94.13,93.63,93.95,308369.0,91.5422,92.0114,91.5226,91.8354,308369.0
2021-03-16 11:10:00,93.96,94.25,93.84,93.9,222060.0,91.8452,92.1287,91.7279,91.7866,222060.0
2021-03-16 11:15:00,93.9,94.15,93.79,93.92,167383.0,91.7866,92.0309,91.679,91.8061,167383.0
2021-03-16 11:20:00,93.93,94.22,93.89,93.97,191470.0,91.8159,92.0993,91.7768,91.855,191470.0
2021-03-16 11:25:00,93.97,94.02,93.54,93.6,119073.0,91.855,91.9039,91.4347,91.4933,119073.0
2021-03-16 11:30:00,93.61,93.72,93.44,93.49,117379.0,91.5031,91.6106,91.3369,91.3858,117379.0
2021-03-16 11:35:00,93.5,93.51,93.09,93.22,249991.0,91.3956,91.4053,90.9948,91.1219,249991.0
2021-03-16 11:40:00,93.2,93.3,93.1,93.24,209865.0,91.1023,91.2001,91.0046,91.1414,209865.0
2021-03-16 11:45:00,93.24,93.3,93.07,93.15,152744.0,91.1414,91.2001,90.9752,91.0534,152744.0
2021-03-16 11:50:00,93.15,93.21,92.88,93.08,226290.0,91.0534,91.1121,90.7895,90.985,226290.0
2021-03-16 11:55:00,93.08,93.09,92.76,92.89,213943.0,90.985,90.9948,90.6722,90.7993,213943.0
2021-03-16 12:00:00,92.9,93.02,92.84,92.97,195079.0,90.8091,90.9264,90.7504,90.8775,195079.0
2021-03-16 12:05:00,92.99,93.17,92.87,93.15,133735.0,90.897,91.073,90.7797,91.0534,133735.0
2021-03-16 12:10:00,93.15,93.21,92.88,92.91,144601.0,91.0534,91.1121,90.7895,90.8188,144601.0
2021-03-16 12:15:00,92.9,92.91,92.63,92.78,202236.0,90.8091,90.8188,90.5451,90.6918,202236.0
2021-03-16 12:20:00,92.78,92.85,92.4,92.46,142700.0,90.6918,90.7602,90.3203,90.379,142700.0
2021-03-16 12:25:00,92.46,92.5,91.87,92.07,315214.0,90.379,90.4181,89.8022,89.9977,315214.0
2021-03-16 12:30:00,92.07,92.54,92.0,92.53,234175.0,89.9977,90.4572,89.9293,90.4474,234175.0
2021-03-16 12:35:00,92.51,92.66,92.4,92.65,159997.0,90.4278,90.5745,90.3203,90.5647,159997.0
2021-03-16 12:40:00,92.65,92.93,92.55,92.77,196545.0,90.5647,90.8384,90.4669,90.682,196545.0
2021-03-16 12:45:00,92.77,92.91,92.71,92.83,115290.0,90.682,90.8188,90.6233,90.7406,115290.0
2021-03-16 12:50:00,92.82,92.97,92.67,92.91,110446.0,90.7309,90.8775,90.5842,90.8188,110446.0
2021-03-16 12:55:00,92.92,92.92,92.72,92.75,73727.0,90.8286,90.8286,90.6331,90.6624,73727.0
2021-03-16 13:00:00,92.75,93.03,92.67,93.0,154308.0,90.6624,90.9361,90.5842,90.9068,154308.0
2021-03-16 13:05:00,93.01,93.12,92.88,93.03,148222.0,90.9166,91.0241,90.7895,90.9361,148222.0
2021-03-16 13:10:00,93.02,93.2,92.92,93.0,141169.0,90.9264,91.1023,90.8286,90.9068,141169.0
2021-03-16 13:15:00,93.0,93.1,92.87,92.98,138057.0,90.9068,91.0046,90.7797,90.8873,138057.0
2021-03-16 13:20:00,92.98,93.07,92.84,92.94,69805.0,90.8873,90.9752,90.7504,90.8482,69805.0
2021-03-16 13:25:00,92.92,93.06,92.77,92.79,91052.0,90.8286,90.9655,90.682,90.7015,91052.0
2021-03-16 13:30:00,92.78,92.84,92.56,92.6,123487.0,90.6918,90.7504,90.4767,90.5158,123487.0
2021-03-16 13:35:00,92.6,92.63,92.47,92.53,91511.0,90.5158,90.5451,90.3887,90.4474,91511.0
2021-03-16 13:40:00,92.53,92.56,92.4,92.44,76945.0,90.4474,90.4767,90.3203,90.3594,76945.0
2021-03-16 13:45:00,92.43,92.67,92.42,92.59,116538.0,90.3496,90.5842,90.3399,90.506,116538.0
2021-03-16 13:50:00,92.59,92.62,92.02,92.28,129650.0,90.506,90.5354,89.9489,90.203,129650.0
2021-03-16 13:55:00,92.28,92.36,91.76,92.26,191495.0,90.203,90.2812,89.6947,90.1835,191495.0
2021-03-16 14:00:00,92.25,92.5,92.17,92.47,121614.0,90.1737,90.4181,90.0955,90.3887,121614.0
2021-03-16 14:05:00,92.46,92.47,91.71,91.92,266145.0,90.379,90.3887,89.6458,89.8511,266145.0
2021-03-16 14:10:00,91.91,92.07,91.72,92.05,226971.0,89.8413,89.9977,89.6556,89.9782,226971.0
2021-03-16 14:15:00,92.04,92.16,91.89,91.9,171293.0,89.9684,90.0857,89.8218,89.8316,171293.0
2021-03-16 14:20:00,91.86,91.89,91.38,91.48,267063.0,89.7925,89.8218,89.3233,89.421,267063.0
2021-03-16 14:25:00,91.41,91.42,90.84,90.88,322685.0,89.3526,89.3624,88.7954,88.8345,322685.0
2021-03-16 14:30:00,90.89,91.14,90.77,90.89,288752.0,88.8443,89.0887,88.727,88.8443,288752.0
2021-03-16 14:35:00,90.87,90.99,90.31,90.58,507754.0,88.8247,88.942,88.2774,88.5413,507754.0
2021-03-16 14:40:00,90.6,90.75,90.11,90.39,241090.0,88.5608,88.7075,88.0819,88.3556,241090.0
2021-03-16 14:45:00,90.4,90.82,90.39,90.66,265732.0,88.3653,88.7759,88.3556,88.6195,265732.0
2021-03-16 14:50:00,90.65,90.92,90.63,90.86,221206.0,88.6097,88.8736,88.5902,88.815,221206.0
2021-03-16 14:55:00,90.87,91.13,90.66,90.76,288670.0,88.8247,89.0789,88.6195,88.7172,288670.0
2021-03-16 15:00:00,90.75,90.96,90.5,90.92,203437.0,88.7075,88.9127,88.4631,88.8736,203437.0
2021-03-16 15:05:00,90.91,91.29,90.88,91.09,215204.0,88.8638,89.2353,88.8345,89.0398,215204.0
2021-03-16 15:10:00,91.11,91.17,90.87,90.99,235079.0,89.0593,89.118,88.8247,88.942,235079.0
2021-03-16 15:15:00,90.97,91.28,90.96,91.27,152829.0,88.9225,89.2255,88.9127,89.2157,152829.0
2021-03-16 15:20:00,91.27,91.37,91.17,91.31,134065.0,89.2157,89.3135,89.118,89.2548,134065.0
2021-03-16 15:25:00,91.32,91.5,91.21,91.34,182683.0,89.2646,89.4406,89.1571,89.2842,182683.0
2021-03-16 15:30:00,91.34,91.74,91.23,91.72,199434.0,89.2842,89.6752,89.1766,89.6556,199434.0
2021-03-16 15:35:00,91.71,91.93,91.66,91.87,297205.0,89.6458,89.8609,89.597,89.8022,297205.0
2021-03-16 15:40:00,91.85,91.98,91.45,91.47,284154.0,89.7827,89.9098,89.3917,89.4112,284154.0
2021-03-16 15:45:00,91.49,91.68,91.22,91.24,258072.0,89.4308,89.6165,89.1669,89.1864,258072.0
2021-03-16 15:50:00,91.25,91.49,91.13,91.42,350579.0,89.1962,89.4308,89.0789,89.3624,350579.0
2021-03-16 15:55:00,91.42,91.48,91.11,91.42,595445.0,89.3624,89.421,89.0593,89.3624,595445.0
2021-03-17 09:30:00,91.17,91.98,90.8,90.85,780426.0,89.118,89.9098,88.7563,88.8052,780426.0
2021-03-17 09:35:00,90.82,90.94,90.1,90.35,408452.0,88.7759,88.8932,88.0721,88.3165,408452.0
2021-03-17 09:40:00,90.38,91.2,90.35,91.15,405925.0,88.3458,89.1473,88.3165,89.0984,405925.0
2021-03-17 09:45:00,91.19,91.8,90.86,91.76,362161.0,89.1375,89.7338,88.815,89.6947,362161.0
2021-03-17 09:50:00,91.76,92.3,91.47,92.26,390553.0,89.6947,90.2226,89.4112,90.1835,390553.0
2021-03-17 09:55:00,92.26,92.9,91.97,92.81,524371.0,90.1835,90.8091,89.9,90.7211,524371.0
2021-03-17 10:00:00,92.81,93.27,92.64,93.04,566023.0,90.7211,91.1707,90.5549,90.9459,566023.0
2021-03-17 10:05:00,93.02,93.37,92.81,93.28,563725.0,90.9264,91.2685,90.7211,91.1805,563725.0
2021-03-17 10:10:00,93.27,93.4,92.76,93.03,351713.0,91.1707,91.2978,90.6722,90.9361,351713.0
2021-03-17 10:15:00,93.03,93.54,92.84,93.47,396275.0,90.9361,91.4347,90.7504,91.3662,396275.0
2021-03-17 10:20:00,93.48,93.84,93.34,93.83,383546.0,91.376,91.7279,91.2392,91.7181,383546.0
2021-03-17 10:25:00,93.82,93.97,93.27,93.36,306367.0,91.7084,91.855,91.1707,91.2587,306367.0
2021-03-17 10:30:00,93.37,93.42,92.96,93.29,234296.0,91.2685,91.3174,90.8677,91.1903,234296.0
2021-03-17 10:35:00,93.31,93.46,92.95,93.09,261516.0,91.2098,91.3565,90.8579,90.9948,261516.0
2021-03-17 10:40:00,93.14,93.16,92.39,92.47,304702.0,91.0437,91.0632,90.3105,90.3887,304702.0
2021-03-17 10:45:00,92.44,92.61,92.32,92.34,241844.0,90.3594,90.5256,90.2421,90.2617,241844.0
2021-03-17 10:50:00,92.32,92.76,92.15,92.69,245214.0,90.2421,90.6722,90.0759,90.6038,245214.0
2021-03-17 10:55:00,92.68,92.82,92.5,92.54,179892.0,90.594,90.7309,90.4181,90.4572,179892.0
2021-03-17 11:00:00,92.55,92.58,92.04,92.29,175942.0,90.4669,90.4963,89.9684,90.2128,175942.0
2021-03-17 11:05:00,92.3,92.42,92.07,92.29,139653.0,90.2226,90.3399,89.9977,90.2128,139653.0
2021-03-17 11:10:00,92.29,92.72,92.19,92.35,111407.0,90.2128,90.6331,90.115,90.2714,111407.0
2021-03-17 11:15:00,92.33,92.61,92.22,92.61,114603.0,90.2519,90.5256,90.1444,90.5256,114603.0
2021-03-17 11:20:00,92.62,92.75,92.48,92.55,114578.0,90.5354,90.6624,90.3985,90.4669,114578.0
2021-03-17 11:25:00,92.56,92.74,92.43,92.51,158474.0,90.4767,90.6527,90.3496,90.4278,158474.0
2021-03-17 11:30:00,92.52,92.56,92.15,92.23,121644.0,90.4376,90.4767,90.0759,90.1541,121644.0
2021-03-17 11:35:00,92.23,92.33,92.04,92.09,104983.0,90.1541,90.2519,89.9684,90.0173,104983.0
2021-03-17 11:40:00,92.08,92.16,91.87,92.07,138836.0,90.0075,90.0857,89.8022,89.9977,138836.0
2021-03-17 11:45:00,92.07,92.41,92.07,92.36,103057.0,89.9977,90.3301,89.9977,90.2812,103057.0
2021-03-17 11:50:00,92.35,92.46,92.28,92.37,100652.0,90.2714,90.379,90.203,90.291,100652.0
2021-03-17 11:55:00,92.38,92.44,92.04,92.2,99543.0,90.3008,90.3594,89.9684,90.1248,99543.0
2021-03-17 12:00:00,92.2,92.32,92.04,92.08,69609.0,90.1248,90.2421,89.9684,90.0075,69609.0
2021-03-17 12:05:00,92.07,92.57,92.07,92.52,76329.0,89.9977,90.4865,89.9977,90.4376,76329.0
2021-03-17 12:10:00,92.53,92.91,92.49,92.62,211576.0,90.4474,90.8188,90.4083,90.5354,211576.0
2021-03-17 12:15:00,92.64,92.92,92.63,92.83,154772.0,90.5549,90.8286,90.5451,90.7406,154772.0
2021-03-17 12:20:00,92.83,92.87,92.67,92.67,114736.0,90.7406,90.7797,90.5842,90.5842,114736.0
2021-03-17 12:25:00,92.68,92.99,92.65,92.89,186932.0,90.594,90.897,90.5647,90.7993,186932.0
2021-03-17 12:30:00,92.9,92.9,92.6,92.68,105749.0,90.8091,90.8091,90.5158,90.594,105749.0
2021-03-17 12:35:00,92.69,92.74,92.47,92.56,121646.0,90.6038,90.6527,90.3887,90.4767,121646.0
2021-03-17 12:40:00,92.56,92.75,92.3,92.35,110726.0,90.4767,90.6624,90.2226,90.2714,110726.0
2021-03-17 12:45:00,92.32,92.51,92.28,92.47,101212.0,90.2421,90.4278,90.203,90.3887,101212.0
2021-03-17 12:50:00,92.47,92.53,92.38,92.53,98995.0,90.3887,90.4474,90.3008,90.4474,98995.0
2021-03-17 12:55:00,92.5,92.52,91.92,91.97,171964.0,90.4181,90.4376,89.8511,89.9,171964.0
2021-03-17 13:00:00,91.96,92.23,91.88,92.2,117863.0,89.8902,90.1541,89.812,90.1248,117863.0
2021-03-17 13:05:00,92.18,92.32,92.03,92.18,89105.0,90.1053,90.2421,89.9586,90.1053,89105.0
2021-03-17 13:10:00,92.14,92.37,92.12,92.31,65288.0,90.0662,90.291,90.0466,90.2323,65288.0
2021-03-17 13:15:00,92.31,92.43,92.12,92.4,111526.0,90.2323,90.3496,90.0466,90.3203,111526.0
2021-03-17 13:20:00,92.42,92.47,92.22,92.35,110104.0,90.3399,90.3887,90.1444,90.2714,110104.0
2021-03-17 13:25:00,92.35,92.52,92.34,92.5,53038.0,90.2714,90.4376,90.2617,90.4181,53038.0
2021-03-17 13:30:00,92.51,92.51,92.31,92.44,67608.0,90.4278,90.4278,90.2323,90.3594,67608.0
2021-03-17 13:35:00,92.45,92.55,92.41,92.42,68585.0,90.3692,90.4669,90.3301,90.3399,68585.0
2021-03-17 13:40:00,92.43,92.69,92.42,92.67,114715.0,90.3496,90.6038,90.3399,90.5842,114715.0
2021-03-17 13:45:00,92.69,92.69,92.52,92.58,90635.0,90.6038,90.6038,90.4376,90.4963,90635.0
2021-03-17 13:50:00,92.58,92.61,92.44,92.51,135719.0,90.4963,90.5256,90.3594,90.4278,135719.0
2021-03-17 13:55:00,92.52,92.66,92.47,92.65,78243.0,90.4376,90.5745,90.3887,90.5647,78243.0
2021-03-17 14:00:00,92.66,93.57,92.66,93.14,417268.0,90.5745,91.464,90.5745,91.0437,417268.0
2021-03-17 14:05:00,93.14,93.69,93.13,93.52,326939.0,91.0437,91.5813,91.0339,91.4151,326939.0
2021-03-17 14:10:00,93.56,94.35,93.55,94.21,402701.0,91.4542,92.2264,91.4444,92.0896,402701.0
2021-03-17 14:15:00,94.23,94.37,93.76,94.04,290542.0,92.1091,92.246,91.6497,91.9234,290542.0
2021-03-17 14:20:00,94.07,94.37,93.95,94.16,313678.0,91.9527,92.246,91.8354,92.0407,313678.0
2021-03-17 14:25:00,94.18,94.45,94.02,94.04,252667.0,92.0602,92.3242,91.9039,91.9234,252667.0
2021-03-17 14:30:00,94.03,94.07,93.57,93.66,273457.0,91.9136,91.9527,91.464,91.552,273457.0
2021-03-17 14:35:00,93.7,94.45,93.7,94.42,252927.0,91.5911,92.3242,91.5911,92.2948,252927.0
2021-03-17 14:40:00,94.42,95.22,94.3,95.15,649762.0,92.2948,93.0768,92.1775,93.0084,649762.0
2021-03-17 14:45:00,95.14,95.15,94.75,94.85,367861.0,92.9986,93.0084,92.6174,92.7152,367861.0
2021-03-17 14:50:00,94.85,94.93,94.67,94.91,223690.0,92.7152,92.7934,92.5392,92.7738,223690.0
2021-03-17 14:55:00,94.89,95.03,94.71,95.03,230397.0,92.7543,92.8911,92.5783,92.8911,230397.0
2021-03-17 15:00:00,95.04,95.2,94.74,95.18,349121.0,92.9009,93.0573,92.6076,93.0377,349121.0
2021-03-17 15:05:00,95.2,95.49,95.14,95.31,291690.0,93.0573,93.3408,92.9986,93.1648,291690.0
2021-03-17 15:10:00,95.3,95.46,94.91,95.13,259697.0,93.155,93.3114,92.7738,92.9889,259697.0
2021-03-17 15:15:00,95.13,95.22,94.93,95.09,206833.0,92.9889,93.0768,92.7934,92.9498,206833.0
2021-03-17 15:20:00,95.1,95.12,94.73,94.78,300521.0,92.9595,92.9791,92.5979,92.6467,300521.0
2021-03-17 15:25:00,94.78,95.09,94.67,94.74,340636.0,92.6467,92.9498,92.5392,92.6076,340636.0
2021-03-17 15:30:00,94.76,95.07,94.73,95.04,250801.0,92.6272,92.9302,92.5979,92.9009,250801.0
2021-03-17 15:35:00,95.03,95.05,94.64,94.69,275272.0,92.8911,92.9107,92.5099,92.5588,275272.0
2021-03-17 15:40:00,94.69,95.05,94.58,94.61,276203.0,92.5588,92.9107,92.4512,92.4806,276203.0
2021-03-17 15:45:00,94.62,94.76,94.52,94.73,320362.0,92.4903,92.6272,92.3926,92.5979,320362.0
2021-03-17 15:50:00,94.73,94.74,94.32,94.52,519468.0,92.5979,92.6076,92.1971,92.3926,519468.0
2021-03-17 15:55:00,94.52,94.87,94.32,94.81,822885.0,92.3926,92.7347,92.1971,92.6761,822885.0
2021-03-18 09:30:00,92.94,93.48,92.39,93.05,885559.0,90.8482,91.376,90.3105,90.9557,885559.0
2021-03-18 09:35:00,93.06,93.16,92.31,92.73,354802.0,90.9655,91.0632,90.2323,90.6429,354802.0
2021-03-18 09:40:00,92.75,92.82,91.74,91.99,556025.0,90.6624,90.7309,89.6752,89.9195,556025.0
2021-03-18 09:45:00,91.98,92.42,91.66,92.04,375649.0,89.9098,90.3399,89.597,89.9684,375649.0
2021-03-18 09:50:00,92.02,92.74,91.82,92.68,423208.0,89.9489,90.6527,89.7534,90.594,423208.0
2021-03-18 09:55:00,92.68,92.96,92.49,92.64,313327.0,90.594,90.8677,90.4083,90.5549,313327.0
2021-03-18 10:00:00,92.61,92.61,91.97,92.09,257398.0,90.5256,90.5256,89.9,90.0173,257398.0
2021-03-18 10:05:00,92.12,92.29,91.6,91.7,266299.0,90.0466,90.2128,89.5383,89.6361,266299.0
2021-03-18 10:10:00,91.73,91.73,91.22,91.55,358915.0,89.6654,89.6654,89.1669,89.4894,358915.0
2021-03-18 10:15:00,91.54,91.86,91.35,91.77,287278.0,89.4797,89.7925,89.2939,89.7045,287278.0
2021-03-18 10:20:00,91.8,91.99,91.59,91.63,189849.0,89.7338,89.9195,89.5285,89.5676,189849.0
2021-03-18 10:25:00,91.62,92.19,91.57,92.08,219614.0,89.5579,90.115,89.509,90.0075,219614.0
2021-03-18 10:30:00,92.08,92.15,91.68,91.78,200540.0,90.0075,90.0759,89.6165,89.7143,200540.0
2021-03-18 10:35:00,91.77,92.18,91.23,92.05,492407.0,89.7045,90.1053,89.1766,89.9782,492407.0
2021-03-18 10:40:00,92.06,92.12,91.55,91.62,238540.0,89.988,90.0466,89.4894,89.5579,238540.0
2021-03-18 10:45:00,91.61,91.63,91.31,91.34,234636.0,89.5481,89.5676,89.2548,89.2842,234636.0
2021-03-18 10:50:00,91.36,91.43,91.05,91.42,312534.0,89.3037,89.3721,89.0007,89.3624,312534.0
2021-03-18 10:55:00,91.43,91.76,91.28,91.73,184322.0,89.3721,89.6947,89.2255,89.6654,184322.0
2021-03-18 11:00:00,91.74,92.03,91.64,92.03,270916.0,89.6752,89.9586,89.5774,89.9586,270916.0
2021-03-18 11:05:00,92.04,92.26,91.86,92.2,231690.0,89.9684,90.1835,89.7925,90.1248,231690.0
2021-03-18 11:10:00,92.21,92.4,91.86,91.92,323555.0,90.1346,90.3203,89.7925,89.8511,323555.0
2021-03-18 11:15:00,91.94,92.03,91.75,91.94,147242.0,89.8707,89.9586,89.6849,89.8707,147242.0
2021-03-18 11:20:00,91.91,92.16,91.81,91.86,111844.0,89.8413,90.0857,89.7436,89.7925,111844.0
2021-03-18 11:25:00,91.82,92.01,91.74,91.93,94063.0,89.7534,89.9391,89.6752,89.8609,94063.0
2021-03-18 11:30:00,91.95,91.96,91.73,91.84,119960.0,89.8804,89.8902,89.6654,89.7729,119960.0
2021-03-18 11:35:00,91.84,91.89,91.68,91.78,148062.0,89.7729,89.8218,89.6165,89.7143,148062.0
2021-03-18 11:40:00,91.78,91.82,91.55,91.57,158444.0,89.7143,89.7534,89.4894,89.509,158444.0
2021-03-18 11:45:00,91.57,91.72,91.44,91.52,177704.0,89.509,89.6556,89.3819,89.4601,177704.0
2021-03-18 11:50:00,91.53,91.64,91.12,91.21,225003.0,89.4699,89.5774,89.0691,89.1571,225003.0
2021-03-18 11:55:00,91.19,91.61,91.06,91.59,263692.0,89.1375,89.5481,89.0105,89.5285,263692.0
2021-03-18 12:00:00,91.6,91.8,91.39,91.76,262621.0,89.5383,89.7338,89.333,89.6947,262621.0
2021-03-18 12:05:00,91.75,91.95,91.73,91.92,115441.0,89.6849,89.8804,89.6654,89.8511,115441.0
2021-03-18 12:10:00,91.91,92.13,91.87,92.03,203533.0,89.8413,90.0564,89.8022,89.9586,203533.0
2021-03-18 12:15:00,92.02,92.04,91.78,91.78,187122.0,89.9489,89.9684,89.7143,89.7143,187122.0
2021-03-18 12:20:00,91.79,92.11,91.79,91.99,273636.0,89.724,90.0368,89.724,89.9195,273636.0
2021-03-18 12:25:00,91.98,92.33,91.98,92.3,137566.0,89.9098,90.2519,89.9098,90.2226,137566.0
2021-03-18 12:30:00,92.3,92.43,91.96,91.98,132525.0,90.2226,90.3496,89.8902,89.9098,132525.0
2021-03-18 12:35:00,91.97,91.97,91.73,91.75,115496.0,89.9,89.9,89.6654,89.6849,115496.0
2021-03-18 12:40:00,91.74,91.8,91.6,91.68,129973.0,89.6752,89.7338,89.5383,89.6165,129973.0
2021-03-18 12:45:00,91.66,91.68,91.29,91.31,170709.0,89.597,89.6165,89.2353,89.2548,170709.0
2021-03-18 12:50:00,91.32,91.35,91.12,91.16,167896.0,89.2646,89.2939,89.0691,89.1082,167896.0
2021-03-18 12:55:00,91.17,91.23,90.8,90.81,371580.0,89.118,89.1766,88.7563,88.7661,371580.0
2021-03-18 13:00:00,90.82,91.35,90.8,91.32,170654.0,88.7759,89.2939,88.7563,89.2646,170654.0
2021-03-18 13:05:00,91.34,91.35,91.08,91.1,96480.0,89.2842,89.2939,89.03,89.0496,96480.0
2021-03-18 13:10:00,91.1,91.28,91.03,91.23,87734.0,89.0496,89.2255,88.9811,89.1766,87734.0
2021-03-18 13:15:00,91.23,91.46,91.18,91.42,118726.0,89.1766,89.4015,89.1278,89.3624,118726.0
2021-03-18 13:20:00,91.41,91.56,91.38,91.38,98416.0,89.3526,89.4992,89.3233,89.3233,98416.0
2021-03-18 13:25:00,91.38,91.58,91.35,91.46,132390.0,89.3233,89.5188,89.2939,89.4015,132390.0
2021-03-18 13:30:00,91.45,91.46,91.08,91.11,110973.0,89.3917,89.4015,89.03,89.0593,110973.0
2021-03-18 13:35:00,91.12,91.52,91.06,91.49,149214.0,89.0691,89.4601,89.0105,89.4308,149214.0
2021-03-18 13:40:00,91.5,91.53,91.32,91.38,89723.0,89.4406,89.4699,89.2646,89.3233,89723.0
2021-03-18 13:45:00,91.39,91.48,91.32,91.37,391000.0,89.333,89.421,89.2646,89.3135,391000.0
2021-03-18 13:50:00,91.38,91.71,91.38,91.71,148013.0,89.3233,89.6458,89.3233,89.6458,148013.0
2021-03-18 13:55:00,91.69,91.71,91.53,91.58,60146.0,89.6263,89.6458,89.4699,89.5188,60146.0
2021-03-18 14:00:00,91.59,91.6,91.2,91.35,93667.0,89.5285,89.5383,89.1473,89.2939,93667.0
2021-03-18 14:05:00,91.33,91.45,91.23,91.24,101363.0,89.2744,89.3917,89.1766,89.1864,101363.0
2021-03-18 14:10:00,91.22,91.25,90.76,90.88,564619.0,89.1669,89.1962,88.7172,88.8345,564619.0
2021-03-18 14:15:00,90.87,90.92,90.59,90.7,215891.0,88.8247,88.8736,88.5511,88.6586,215891.0
2021-03-18 14:20:00,90.71,90.91,90.58,90.61,158529.0,88.6684,88.8638,88.5413,88.5706,158529.0
2021-03-18 14:25:00,90.6,90.66,90.31,90.43,177926.0,88.5608,88.6195,88.2774,88.3947,177926.0
2021-03-18 14:30:00,90.44,90.63,90.07,90.13,241076.0,88.4044,88.5902,88.0428,88.1014,241076.0
2021-03-18 14:35:00,90.13,90.53,90.03,90.32,219726.0,88.1014,88.4924,88.0037,88.2871,219726.0
2021-03-18 14:40:00,90.32,90.35,89.75,89.97,288235.0,88.2871,88.3165,87.73,87.945,288235.0
2021-03-18 14:45:00,89.96,90.23,89.87,90.14,351695.0,87.9352,88.1992,87.8473,88.1112,351695.0
2021-03-18 14:50:00,90.15,90.33,89.99,90.11,362733.0,88.121,88.2969,87.9646,88.0819,362733.0
2021-03-18 14:55:00,90.12,90.34,90.03,90.08,227177.0,88.0916,88.3067,88.0037,88.0525,227177.0
2021-03-18 15:00:00,90.08,90.13,89.85,89.91,231996.0,88.0525,88.1014,87.8277,87.8864,231996.0
2021-03-18 15:05:00,89.94,90.07,89.68,90.05,253199.0,87.9157,88.0428,87.6615,88.0232,253199.0
2021-03-18 15:10:00,90.06,90.21,89.99,90.02,190611.0,88.033,88.1796,87.9646,87.9939,190611.0
2021-03-18 15:15:00,90.01,90.09,89.76,89.87,261308.0,87.9841,88.0623,87.7397,87.8473,261308.0
2021-03-18 15:20:00,89.88,90.0,89.74,89.79,234396.0,87.857,87.9743,87.7202,87.7691,234396.0
2021-03-18 15:25:00,89.79,90.29,89.76,90.29,243801.0,87.7691,88.2578,87.7397,88.2578,243801.0
2021-03-18 15:30:00,90.27,90.28,89.84,89.95,278796.0,88.2383,88.248,87.8179,87.9255,278796.0
2021-03-18 15:35:00,89.95,90.15,89.88,89.91,223762.0,87.9255,88.121,87.857,87.8864,223762.0
2021-03-18 15:40:00,89.92,90.08,89.87,89.96,311948.0,87.8961,88.0525,87.8473,87.9352,311948.0
2021-03-18 15:45:00,89.96,90.0,89.58,89.62,465062.0,87.9352,87.9743,87.5638,87.6029,465062.0
2021-03-18 15:50:00,89.62,89.8,89.4,89.66,868981.0,87.6029,87.7788,87.3878,87.642,868981.0
2021-03-18 15:55:00,89.66,90.02,89.65,89.82,914704.0,87.642,87.9939,87.6322,87.7984,914704.0
2021-03-19 09:30:00,90.22,90.79,89.93,90.04,1283020.0,88.1894,88.7465,87.9059,88.0134,1283020.0
2021-03-19 09:35:00,90.06,90.42,89.85,89.85,299658.0,88.033,88.3849,87.8277,87.8277,299658.0
2021-03-19 09:40:00,89.89,89.89,88.88,89.41,449445.0,87.8668,87.8668,86.8795,87.3976,449445.0
2021-03-19 09:45:00,89.37,90.09,89.16,90.02,386364.0,87.3585,88.0623,87.1532,87.9939,386364.0
2021-03-19 09:50:00,90.03,91.25,89.99,90.8,411177.0,88.0037,89.1962,87.9646,88.7563,411177.0
2021-03-19 09:55:00,90.79,90.99,90.58,90.66,319959.0,88.7465,88.942,88.5413,88.6195,319959.0
2021-03-19 10:00:00,90.6,90.65,90.07,90.11,428652.0,88.5608,88.6097,88.0428,88.0819,428652.0
2021-03-19 10:05:00,90.11,90.24,89.73,90.17,424874.0,88.0819,88.2089,87.7104,88.1405,424874.0
2021-03-19 10:10:00,90.17,90.36,89.72,90.27,305689.0,88.1405,88.3262,87.7006,88.2383,305689.0
2021-03-19 10:15:00,90.25,90.69,90.16,90.61,225652.0,88.2187,88.6488,88.1307,88.5706,225652.0
2021-03-19 10:20:00,90.64,90.96,90.55,90.76,215182.0,88.5999,88.9127,88.512,88.7172,215182.0
2021-03-19 10:25:00,90.77,91.04,90.77,90.95,232979.0,88.727,88.9909,88.727,88.9029,232979.0
2021-03-19 10:30:00,90.94,91.03,90.07,90.13,211943.0,88.8932,88.9811,88.0428,88.1014,211943.0
2021-03-19 10:35:00,90.13,91.2,90.13,91.18,260287.0,88.1014,89.1473,88.1014,89.1278,260287.0
2021-03-19 10:40:00,91.19,91.67,91.1,91.57,418751.0,89.1375,89.6067,89.0496,89.509,418751.0
2021-03-19 10:45:00,91.57,91.82,91.32,91.33,500701.0,89.509,89.7534,89.2646,89.2744,500701.0
2021-03-19 10:50:00,91.32,92.03,91.24,91.84,470145.0,89.2646,89.9586,89.1864,89.7729,470145.0
2021-03-19 10:55:00,91.85,92.33,91.45,92.31,366805.0,89.7827,90.2519,89.3917,90.2323,366805.0
2021-03-19 11:00:00,92.31,92.37,92.0,92.19,287389.0,90.2323,90.291,89.9293,90.115,287389.0
2021-03-19 11:05:00,92.19,92.4,92.1,92.13,247072.0,90.115,90.3203,90.0271,90.0564,247072.0
2021-03-19 11:10:00,92.13,92.22,91.75,91.85,247126.0,90.0564,90.1444,89.6849,89.7827,247126.0
2021-03-19 11:15:00,91.87,92.24,91.83,91.86,216381.0,89.8022,90.1639,89.7631,89.7925,216381.0
2021-03-19 11:20:00,91.86,91.9,91.48,91.51,159801.0,89.7925,89.8316,89.421,89.4503,159801.0
2021-03-19 11:25:00,91.53,91.66,91.18,91.64,220360.0,89.4699,89.597,89.1278,89.5774,220360.0
2021-03-19 11:30:00,91.62,91.84,91.49,91.83,159445.0,89.5579,89.7729,89.4308,89.7631,159445.0
2021-03-19 11:35:00,91.84,92.15,91.76,92.14,157405.0,89.7729,90.0759,89.6947,90.0662,157405.0
2021-03-19 11:40:00,92.14,92.14,91.87,91.99,151384.0,90.0662,90.0662,89.8022,89.9195,151384.0
2021-03-19 11:45:00,91.99,92.28,91.93,92.19,141933.0,89.9195,90.203,89.8609,90.115,141933.0
2021-03-19 11:50:00,92.17,92.27,91.82,92.25,158677.0,90.0955,90.1932,89.7534,90.1737,158677.0
2021-03-19 11:55:00,92.24,92.3,92.1,92.14,120322.0,90.1639,90.2226,90.0271,90.0662,120322.0
2021-03-19 12:00:00,92.14,92.47,92.14,92.39,173689.0,90.0662,90.3887,90.0662,90.3105,173689.0
2021-03-19 12:05:00,92.37,92.68,92.32,92.64,196184.0,90.291,90.594,90.2421,90.5549,196184.0
2021-03-19 12:10:00,92.65,92.65,92.11,92.37,174006.0,90.5647,90.5647,90.0368,90.291,174006.0
2021-03-19 12:15:00,92.35,92.46,92.22,92.3,115770.0,90.2714,90.379,90.1444,90.2226,115770.0
2021-03-19 12:20:00,92.3,92.37,92.13,92.17,133308.0,90.2226,90.291,90.0564,90.0955,133308.0
2021-03-19 12:25:00,92.17,92.19,91.87,92.05,161885.0,90.0955,90.115,89.8022,89.9782,161885.0
2021-03-19 12:30:00,92.04,92.32,92.01,92.26,99741.0,89.9684,90.2421,89.9391,90.1835,99741.0
2021-03-19 12:35:00,92.28,92.32,92.15,92.26,88607.0,90.203,90.2421,90.0759,90.1835,88607.0
2021-03-19 12:40:00,92.27,92.42,92.25,92.28,137079.0,90.1932,90.3399,90.1737,90.203,137079.0
2021-03-19 12:45:00,92.29,92.61,92.29,92.5,112414.0,90.2128,90.5256,90.2128,90.4181,112414.0
2021-03-19 12:50:00,92.51,92.57,92.29,92.34,76438.0,90.4278,90.4865,90.2128,90.2617,76438.0
2021-03-19 12:55:00,92.32,92.39,92.22,92.33,110926.0,90.2421,90.3105,90.1444,90.2519,110926.0
2021-03-19 13:00:00,92.33,92.35,91.95,91.98,105481.0,90.2519,90.2714,89.8804,89.9098,105481.0
2021-03-19 13:05:00,91.96,92.01,91.62,91.77,262213.0,89.8902,89.9391,89.5579,89.7045,262213.0
2021-03-19 13:10:00,91.77,92.2,91.73,92.17,149420.0,89.7045,90.1248,89.6654,90.0955,149420.0
2021-03-19 13:15:00,92.16,92.26,92.04,92.15,106047.0,90.0857,90.1835,89.9684,90.0759,106047.0
2021-03-19 13:20:00,92.15,92.24,92.05,92.14,87289.0,90.0759,90.1639,89.9782,90.0662,87289.0
2021-03-19 13:25:00,92.12,92.3,92.02,92.27,67252.0,90.0466,90.2226,89.9489,90.1932,67252.0
2021-03-19 13:30:00,92.3,92.34,92.17,92.19,85904.0,90.2226,90.2617,90.0955,90.115,85904.0
2021-03-19 13:35:00,92.2,92.24,91.94,92.14,132521.0,90.1248,90.1639,89.8707,90.0662,132521.0
2021-03-19 13:40:00,92.14,92.34,92.13,92.32,118743.0,90.0662,90.2617,90.0564,90.2421,118743.0
2021-03-19 13:45:00,92.32,92.53,92.24,92.5,131239.0,90.2421,90.4474,90.1639,90.4181,131239.0
2021-03-19 13:50:00,92.48,92.51,92.22,92.27,81127.0,90.3985,90.4278,90.1444,90.1932,81127.0
2021-03-19 13:55:00,92.26,92.27,91.95,92.22,129137.0,90.1835,90.1932,89.8804,90.1444,129137.0
2021-03-19 14:00:00,92.24,92.4,92.2,92.26,89319.0,90.1639,90.3203,90.1248,90.1835,89319.0
2021-03-19 14:05:00,92.27,92.38,91.86,91.91,159467.0,90.1932,90.3008,89.7925,89.8413,159467.0
2021-03-19 14:10:00,91.92,92.27,91.91,92.25,136280.0,89.8511,90.1932,89.8413,90.1737,136280.0
2021-03-19 14:15:00,92.27,92.28,91.88,91.95,111442.0,90.1932,90.203,89.812,89.8804,111442.0
2021-03-19 14:20:00,91.96,92.01,91.55,91.75,245615.0,89.8902,89.9391,89.4894,89.6849,245615.0
2021-03-19 14:25:00,91.77,91.91,91.68,91.89,97940.0,89.7045,89.8413,89.6165,89.8218,97940.0
2021-03-19 14:30:00,91.9,91.99,91.82,91.92,82344.0,89.8316,89.9195,89.7534,89.8511,82344.0
2021-03-19 14:35:00,91.92,92.03,91.89,91.99,91143.0,89.8511,89.9586,89.8218,89.9195,91143.0
2021-03-19 14:40:00,91.98,91.99,91.54,91.54,135508.0,89.9098,89.9195,89.4797,89.4797,135508.0
2021-03-19 14:45:00,91.54,91.72,91.36,91.61,148575.0,89.4797,89.6556,89.3037,89.5481,148575.0
2021-03-19 14:50:00,91.61,91.67,91.48,91.5,107992.0,89.5481,89.6067,89.421,89.4406,107992.0
2021-03-19 14:55:00,91.49,91.7,91.49,91.69,89388.0,89.4308,89.6361,89.4308,89.6263,89388.0
2021-03-19 15:00:00,91.69,91.74,91.3,91.32,148422.0,89.6263,89.6752,89.2451,89.2646,148422.0
2021-03-19 15:05:00,91.33,91.38,91.06,91.06,220983.0,89.2744,89.3233,89.0105,89.0105,220983.0
2021-03-19 15:10:00,91.07,91.16,90.85,90.94,167886.0,89.0202,89.1082,88.8052,88.8932,167886.0
2021-03-19 15:15:00,90.95,91.21,90.92,91.02,121770.0,88.9029,89.1571,88.8736,88.9714,121770.0
2021-03-19 15:20:00,91.03,91.09,90.82,90.83,118131.0,88.9811,89.0398,88.7759,88.7856,118131.0
2021-03-19 15:25:00,90.83,90.86,90.62,90.82,159322.0,88.7856,88.815,88.5804,88.7759,159322.0
2021-03-19 15:30:00,90.82,91.0,90.73,91.0,142185.0,88.7759,88.9518,88.6879,88.9518,142185.0
2021-03-19 15:35:00,90.99,91.24,90.92,91.13,180395.0,88.942,89.1864,88.8736,89.0789,180395.0
2021-03-19 15:40:00,91.12,91.19,91.02,91.12,183730.0,89.0691,89.1375,88.9714,89.0691,183730.0
2021-03-19 15:45:00,91.11,91.24,91.02,91.11,189928.0,89.0593,89.1864,88.9714,89.0593,189928.0
2021-03-19 15:50:00,91.11,91.14,90.48,90.66,490463.0,89.0593,89.0887,88.4435,88.6195,490463.0
2021-03-19 15:55:00,90.65,90.75,90.4,90.41,871844.0,88.6097,88.7075,88.3653,88.3751,871844.0
2021-03-22 09:30:00,91.83,91.97,91.02,91.2,760629.0,89.7631,89.9,88.9714,89.1473,760629.0
2021-03-22 09:35:00,91.19,91.21,90.34,90.66,520160.0,89.1375,89.1571,88.3067,88.6195,520160.0
2021-03-22 09:40:00,90.66,90.83,90.09,90.29,358305.0,88.6195,88.7856,88.0623,88.2578,358305.0
2021-03-22 09:45:00,90.3,90.68,90.14,90.43,289600.0,88.2676,88.639,88.1112,88.3947,289600.0
2021-03-22 09:50:00,90.42,90.71,90.15,90.51,330249.0,88.3849,88.6684,88.121,88.4729,330249.0
2021-03-22 09:55:00,90.54,90.56,89.97,90.11,302056.0,88.5022,88.5217,87.945,88.0819,302056.0
2021-03-22 10:00:00,90.14,90.45,90.08,90.41,165135.0,88.1112,88.4142,88.0525,88.3751,165135.0
2021-03-22 10:05:00,90.44,90.58,90.01,90.12,174094.0,88.4044,88.5413,87.9841,88.0916,174094.0
2021-03-22 10:10:00,90.15,90.34,89.73,89.98,254661.0,88.121,88.3067,87.7104,87.9548,254661.0
2021-03-22 10:15:00,90.01,90.2,89.69,90.03,267849.0,87.9841,88.1698,87.6713,88.0037,267849.0
2021-03-22 10:20:00,90.05,90.22,89.77,89.83,138635.0,88.0232,88.1894,87.7495,87.8082,138635.0
2021-03-22 10:25:00,89.83,90.01,89.65,89.92,261238.0,87.8082,87.9841,87.6322,87.8961,261238.0
2021-03-22 10:30:00,89.93,90.23,89.83,90.1,426140.0,87.9059,88.1992,87.8082,88.0721,426140.0
2021-03-22 10:35:00,90.11,90.11,89.8,90.02,113475.0,88.0819,88.0819,87.7788,87.9939,113475.0
2021-03-22 10:40:00,90.05,90.27,89.94,90.27,289315.0,88.0232,88.2383,87.9157,88.2383,289315.0
2021-03-22 10:45:00,90.27,90.7,90.25,90.69,405205.0,88.2383,88.6586,88.2187,88.6488,405205.0
2021-03-22 10:50:00,90.68,90.79,90.58,90.77,224474.0,88.639,88.7465,88.5413,88.727,224474.0
2021-03-22 10:55:00,90.76,90.78,90.33,90.42,200805.0,88.7172,88.7368,88.2969,88.3849,200805.0
2021-03-22 11:00:00,90.44,90.5,90.26,90.45,134310.0,88.4044,88.4631,88.2285,88.4142,134310.0
2021-03-22 11:05:00,90.49,90.89,90.49,90.87,195368.0,88.4533,88.8443,88.4533,88.8247,195368.0
2021-03-22 11:10:00,90.87,91.11,90.87,91.04,272242.0,88.8247,89.0593,88.8247,88.9909,272242.0
2021-03-22 11:15:00,91.03,91.25,91.01,91.22,179937.0,88.9811,89.1962,88.9616,89.1669,179937.0
2021-03-22 11:20:00,91.22,91.28,91.11,91.23,139604.0,89.1669,89.2255,89.0593,89.1766,139604.0
2021-03-22 11:25:00,91.22,91.24,91.04,91.15,140835.0,89.1669,89.1864,88.9909,89.0984,140835.0
2021-03-22 11:30:00,91.16,91.53,91.13,91.53,165473.0,89.1082,89.4699,89.0789,89.4699,165473.0
2021-03-22 11:35:00,91.53,91.57,91.4,91.45,123678.0,89.4699,89.509,89.3428,89.3917,123678.0
2021-03-22 11:40:00,91.45,91.6,91.24,91.59,212586.0,89.3917,89.5383,89.1864,89.5285,212586.0
2021-03-22 11:45:00,91.59,91.6,91.4,91.55,133881.0,89.5285,89.5383,89.3428,89.4894,133881.0
2021-03-22 11:50:00,91.56,91.75,91.54,91.57,139789.0,89.4992,89.6849,89.4797,89.509,139789.0
2021-03-22 11:55:00,91.58,91.65,91.47,91.54,145378.0,89.5188,89.5872,89.4112,89.4797,145378.0
2021-03-22 12:00:00,91.55,91.75,91.51,91.61,139275.0,89.4894,89.6849,89.4503,89.5481,139275.0
2021-03-22 12:05:00,91.63,91.67,91.39,91.51,83554.0,89.5676,89.6067,89.333,89.4503,83554.0
2021-03-22 12:10:00,91.52,91.55,91.42,91.54,69035.0,89.4601,89.4894,89.3624,89.4797,69035.0
2021-03-22 12:15:00,91.54,91.75,91.48,91.54,128340.0,89.4797,89.6849,89.421,89.4797,128340.0
2021-03-22 12:20:00,91.55,91.75,91.54,91.7,94284.0,89.4894,89.6849,89.4797,89.6361,94284.0
2021-03-22 12:25:00,91.74,91.92,91.66,91.87,154122.0,89.6752,89.8511,89.597,89.8022,154122.0
2021-03-22 12:30:00,91.87,91.99,91.69,91.92,133194.0,89.8022,89.9195,89.6263,89.8511,133194.0
2021-03-22 12:35:00,91.95,92.07,91.88,91.97,192883.0,89.8804,89.9977,89.812,89.9,192883.0
2021-03-22 12:40:00,92.0,92.38,91.94,92.33,156839.0,89.9293,90.3008,89.8707,90.2519,156839.0
2021-03-22 12:45:00,92.33,92.42,92.3,92.33,130917.0,90.2519,90.3399,90.2226,90.2519,130917.0
2021-03-22 12:50:00,92.35,92.35,92.13,92.22,106260.0,90.2714,90.2714,90.0564,90.1444,106260.0
2021-03-22 12:55:00,92.22,92.23,92.04,92.08,71940.0,90.1444,90.1541,89.9684,90.0075,71940.0
2021-03-22 13:00:00,92.08,92.15,91.99,91.99,98726.0,90.0075,90.0759,89.9195,89.9195,98726.0
2021-03-22 13:05:00,92.0,92.2,91.97,92.04,102211.0,89.9293,90.1248,89.9,89.9684,102211.0
2021-03-22 13:10:00,92.04,92.14,91.96,92.05,66574.0,89.9684,90.0662,89.8902,89.9782,66574.0
2021-03-22 13:15:00,92.04,92.17,92.01,92.15,71945.0,89.9684,90.0955,89.9391,90.0759,71945.0
2021-03-22 13:20:00,92.15,92.15,92.03,92.08,94553.0,90.0759,90.0759,89.9586,90.0075,94553.0
2021-03-22 13:25:00,92.08,92.09,91.93,92.0,76216.0,90.0075,90.0173,89.8609,89.9293,76216.0
2021-03-22 13:30:00,91.98,92.1,91.96,92.1,60660.0,89.9098,90.0271,89.8902,90.0271,60660.0
2021-03-22 13:35:00,92.11,92.2,92.07,92.15,106000.0,90.0368,90.1248,89.9977,90.0759,106000.0
2021-03-22 13:40:00,92.14,92.22,92.09,92.14,53170.0,90.0662,90.1444,90.0173,90.0662,53170.0
2021-03-22 13:45:00,92.14,92.15,92.02,92.13,56384.0,90.0662,90.0759,89.9489,90.0564,56384.0
2021-03-22 13:50:00,92.12,92.2,92.01,92.13,87078.0,90.0466,90.1248,89.9391,90.0564,87078.0
2021-03-22 13:55:00,92.13,92.13,91.98,92.03,56814.0,90.0564,90.0564,89.9098,89.9586,56814.0
2021-03-22 14:00:00,92.06,92.07,91.92,91.94,62142.0,89.988,89.9977,89.8511,89.8707,62142.0
2021-03-22 14:05:00,91.95,92.13,91.9,92.07,64618.0,89.8804,90.0564,89.8316,89.9977,64618.0
2021-03-22 14:10:00,92.08,92.23,92.05,92.09,121886.0,90.0075,90.1541,89.9782,90.0173,121886.0
2021-03-22 14:15:00,92.09,92.15,92.02,92.07,77580.0,90.0173,90.0759,89.9489,89.9977,77580.0
2021-03-22 14:20:00,92.08,92.17,91.96,92.05,91990.0,90.0075,90.0955,89.8902,89.9782,91990.0
2021-03-22 14:25:00,92.04,92.22,91.99,92.0,147666.0,89.9684,90.1444,89.9195,89.9293,147666.0
2021-03-22 14:30:00,92.01,92.22,92.0,92.17,86799.0,89.9391,90.1444,89.9293,90.0955,86799.0
2021-03-22 14:35:00,92.14,92.22,91.97,92.17,118339.0,90.0662,90.1444,89.9,90.0955,118339.0
2021-03-22 14:40:00,92.14,92.18,92.0,92.01,58797.0,90.0662,90.1053,89.9293,89.9391,58797.0
2021-03-22 14:45:00,92.01,92.15,92.0,92.02,83125.0,89.9391,90.0759,89.9293,89.9489,83125.0
2021-03-22 14:50:00,92.01,92.15,91.98,92.1,78454.0,89.9391,90.0759,89.9098,90.0271,78454.0
2021-03-22 14:55:00,92.07,92.12,92.03,92.11,80266.0,89.9977,90.0466,89.9586,90.0368,80266.0
2021-03-22 15:00:00,92.12,92.15,91.96,91.98,87395.0,90.0466,90.0759,89.8902,89.9098,87395.0
2021-03-22 15:05:00,91.97,91.99,91.77,91.84,116308.0,89.9,89.9195,89.7045,89.7729,116308.0
2021-03-22 15:10:00,91.86,91.92,91.76,91.78,86393.0,89.7925,89.8511,89.6947,89.7143,86393.0
2021-03-22 15:15:00,91.78,91.82,91.6,91.61,91490.0,89.7143,89.7534,89.5383,89.5481,91490.0
2021-03-22 15:20:00,91.62,91.77,91.61,91.68,133139.0,89.5579,89.7045,89.5481,89.6165,133139.0
2021-03-22 15:25:00,91.7,91.77,91.45,91.52,154544.0,89.6361,89.7045,89.3917,89.4601,154544.0
2021-03-22 15:30:00,91.53,91.77,91.48,91.55,133753.0,89.4699,89.7045,89.421,89.4894,133753.0
2021-03-22 15:35:00,91.55,91.59,91.42,91.58,123315.0,89.4894,89.5285,89.3624,89.5188,123315.0
2021-03-22 15:40:00,91.58,91.66,91.44,91.49,141893.0,89.5188,89.597,89.3819,89.4308,141893.0
2021-03-22 15:45:00,91.5,91.51,91.33,91.36,146548.0,89.4406,89.4503,89.2744,89.3037,146548.0
2021-03-22 15:50:00,91.36,91.46,91.13,91.34,374099.0,89.3037,89.4015,89.0789,89.2842,374099.0
2021-03-22 15:55:00,91.32,91.34,91.1,91.27,468695.0,89.2646,89.2842,89.0496,89.2157,468695.0
2021-03-23 09:30:00,91.03,91.27,89.74,90.46,817193.0,88.9811,89.2157,87.7202,88.424,817193.0
2021-03-23 09:35:00,90.47,90.68,90.04,90.43,341706.0,88.4338,88.639,88.0134,88.3947,341706.0
2021-03-23 09:40:00,90.42,90.45,89.95,90.29,267712.0,88.3849,88.4142,87.9255,88.2578,267712.0
2021-03-23 09:45:00,90.26,90.36,89.62,89.71,335910.0,88.2285,88.3262,87.6029,87.6909,335910.0
2021-03-23 09:50:00,89.71,89.85,89.17,89.23,369352.0,87.6909,87.8277,87.163,87.2217,369352.0
2021-03-23 09:55:00,89.24,89.57,89.09,89.5,472475.0,87.2314,87.554,87.0848,87.4856,472475.0
2021-03-23 10:00:00,89.47,89.63,89.28,89.33,378797.0,87.4563,87.6127,87.2705,87.3194,378797.0
2021-03-23 10:05:00,89.29,89.72,89.27,89.5,167299.0,87.2803,87.7006,87.2608,87.4856,167299.0
2021-03-23 10:10:00,89.52,89.75,89.43,89.5,244393.0,87.5051,87.73,87.4172,87.4856,244393.0
2021-03-23 10:15:00,89.49,89.55,89.2,89.28,192019.0,87.4758,87.5345,87.1923,87.2705,192019.0
2021-03-23 10:20:00,89.28,89.29,88.73,88.9,447462.0,87.2705,87.2803,86.7329,86.8991,447462.0
2021-03-23 10:25:00,88.91,89.01,88.38,88.4,503965.0,86.9089,87.0066,86.3908,86.4103,503965.0
2021-03-23 10:30:00,88.38,88.45,87.95,88.03,504433.0,86.3908,86.4592,85.9705,86.0487,504433.0
2021-03-23 10:35:00,88.02,88.29,87.89,87.95,509348.0,86.0389,86.3028,85.9118,85.9705,509348.0
2021-03-23 10:40:00,87.96,88.05,87.58,87.98,556866.0,85.9802,86.0682,85.6088,85.9998,556866.0
2021-03-23 10:45:00,87.98,88.1,87.78,88.05,271225.0,85.9998,86.1171,85.8043,86.0682,271225.0
2021-03-23 10:50:00,88.01,88.13,87.82,87.84,237810.0,86.0291,86.1464,85.8434,85.8629,237810.0
2021-03-23 10:55:00,87.86,88.12,87.83,88.0,229391.0,85.8825,86.1366,85.8532,86.0193,229391.0
2021-03-23 11:00:00,88.0,88.03,87.63,87.7,308171.0,86.0193,86.0487,85.6577,85.7261,308171.0
2021-03-23 11:05:00,87.7,88.19,87.67,87.96,199177.0,85.7261,86.2051,85.6968,85.9802,199177.0
2021-03-23 11:10:00,87.93,88.13,87.76,88.11,211759.0,85.9509,86.1464,85.7847,86.1269,211759.0
2021-03-23 11:15:00,88.11,88.24,88.08,88.15,208691.0,86.1269,86.2539,86.0975,86.166,208691.0
2021-03-23 11:20:00,88.16,88.28,88.04,88.28,244647.0,86.1757,86.293,86.0584,86.293,244647.0
2021-03-23 11:25:00,88.29,88.38,88.02,88.07,218870.0,86.3028,86.3908,86.0389,86.0878,218870.0
2021-03-23 11:30:00,88.09,88.13,87.71,87.79,192482.0,86.1073,86.1464,85.7359,85.8141,192482.0
2021-03-23 11:35:00,87.77,87.97,87.47,87.58,393967.0,85.7945,85.99,85.5013,85.6088,393967.0
2021-03-23 11:40:00,87.58,87.72,87.36,87.49,219880.0,85.6088,85.7456,85.3938,85.5208,219880.0
2021-03-23 11:45:00,87.5,87.62,87.41,87.56,216001.0,85.5306,85.6479,85.4426,85.5892,216001.0
2021-03-23 11:50:00,87.55,87.62,87.28,87.37,321238.0,85.5795,85.6479,85.3156,85.4035,321238.0
2021-03-23 11:55:00,87.37,87.46,87.1,87.21,274429.0,85.4035,85.4915,85.1396,85.2471,274429.0
2021-03-23 12:00:00,87.24,87.57,87.14,87.15,268783.0,85.2765,85.599,85.1787,85.1885,268783.0
2021-03-23 12:05:00,87.14,87.16,86.78,87.08,415791.0,85.1787,85.1983,84.8268,85.1201,415791.0
2021-03-23 12:10:00,87.08,87.12,86.83,86.86,148568.0,85.1201,85.1592,84.8757,84.905,148568.0
2021-03-23 12:15:00,86.86,87.01,86.64,86.89,241915.0,84.905,85.0516,84.69,84.9343,241915.0
2021-03-23 12:20:00,86.87,87.07,86.8,86.9,228409.0,84.9148,85.1103,84.8464,84.9441,228409.0
2021-03-23 12:25:00,86.89,87.14,86.75,86.79,194174.0,84.9343,85.1787,84.7975,84.8366,194174.0
2021-03-23 12:30:00,86.82,86.88,86.46,86.5,175790.0,84.8659,84.9246,84.514,84.5531,175790.0
2021-03-23 12:35:00,86.5,86.82,86.5,86.79,180461.0,84.5531,84.8659,84.5531,84.8366,180461.0
2021-03-23 12:40:00,86.79,87.02,86.58,87.02,194843.0,84.8366,85.0614,84.6313,85.0614,194843.0
2021-03-23 12:45:00,87.01,87.05,86.81,86.81,204921.0,85.0516,85.0907,84.8561,84.8561,204921.0
2021-03-23 12:50:00,86.81,86.9,86.76,86.85,108851.0,84.8561,84.9441,84.8073,84.8952,108851.0
2021-03-23 12:55:00,86.85,86.98,86.81,86.98,160810.0,84.8952,85.0223,84.8561,85.0223,160810.0
2021-03-23 13:00:00,86.97,87.04,86.71,86.75,158522.0,85.0125,85.081,84.7584,84.7975,158522.0
2021-03-23 13:05:00,86.76,86.87,86.64,86.73,125442.0,84.8073,84.9148,84.69,84.7779,125442.0
2021-03-23 13:10:00,86.73,86.93,86.68,86.89,135965.0,84.7779,84.9734,84.7291,84.9343,135965.0
2021-03-23 13:15:00,86.89,86.98,86.77,86.98,264922.0,84.9343,85.0223,84.817,85.0223,264922.0
2021-03-23 13:20:00,86.96,87.0,86.66,86.67,203459.0,85.0028,85.0419,84.7095,84.7193,203459.0
2021-03-23 13:25:00,86.67,86.72,86.56,86.61,471658.0,84.7193,84.7682,84.6118,84.6606,471658.0
2021-03-23 13:30:00,86.6,86.66,86.5,86.61,153241.0,84.6509,84.7095,84.5531,84.6606,153241.0
2021-03-23 13:35:00,86.62,86.75,86.42,86.48,208382.0,84.6704,84.7975,84.4749,84.5336,208382.0
2021-03-23 13:40:00,86.47,86.49,86.24,86.26,290078.0,84.5238,84.5433,84.299,84.3185,290078.0
2021-03-23 13:45:00,86.26,86.34,86.01,86.01,427720.0,84.3185,84.3967,84.0741,84.0741,427720.0
2021-03-23 13:50:00,86.02,86.06,85.86,85.92,488057.0,84.0839,84.123,83.9275,83.9862,488057.0
2021-03-23 13:55:00,85.92,86.03,85.58,85.87,394314.0,83.9862,84.0937,83.6538,83.9373,394314.0
2021-03-23 14:00:00,85.86,86.03,85.76,86.01,223039.0,83.9275,84.0937,83.8298,84.0741,223039.0
2021-03-23 14:05:00,86.01,86.22,85.85,86.2,286676.0,84.0741,84.2794,83.9177,84.2599,286676.0
2021-03-23 14:10:00,86.21,86.22,85.88,85.9,220536.0,84.2696,84.2794,83.9471,83.9666,220536.0
2021-03-23 14:15:00,85.9,86.04,85.76,85.8,198143.0,83.9666,84.1035,83.8298,83.8689,198143.0
2021-03-23 14:20:00,85.79,85.97,85.78,85.8,192969.0,83.8591,84.035,83.8493,83.8689,192969.0
2021-03-23 14:25:00,85.79,85.98,85.6,85.89,204192.0,83.8591,84.0448,83.6734,83.9568,204192.0
2021-03-23 14:30:00,85.9,86.07,85.78,86.04,300625.0,83.9666,84.1328,83.8493,84.1035,300625.0
2021-03-23 14:35:00,86.04,86.11,85.72,85.74,211977.0,84.1035,84.1719,83.7907,83.8102,211977.0
2021-03-23 14:40:00,85.75,85.89,85.62,85.75,196623.0,83.82,83.9568,83.6929,83.82,196623.0
2021-03-23 14:45:00,85.75,85.91,85.68,85.89,126121.0,83.82,83.9764,83.7516,83.9568,126121.0
2021-03-23 14:50:00,85.88,85.89,85.54,85.63,192148.0,83.9471,83.9568,83.6147,83.7027,192148.0
2021-03-23 14:55:00,85.64,85.65,85.4,85.42,253465.0,83.7125,83.7222,83.4779,83.4974,253465.0
2021-03-23 15:00:00,85.43,85.82,85.35,85.8,299044.0,83.5072,83.8884,83.429,83.8689,299044.0
2021-03-23 15:05:00,85.8,85.93,85.6,85.62,242284.0,83.8689,83.9959,83.6734,83.6929,242284.0
2021-03-23 15:10:00,85.63,85.73,85.42,85.43,224442.0,83.7027,83.8004,83.4974,83.5072,224442.0
2021-03-23 15:15:00,85.43,85.68,85.39,85.49,243769.0,83.5072,83.7516,83.4681,83.5658,243769.0
2021-03-23 15:20:00,85.49,85.51,85.2,85.23,264690.0,83.5658,83.5854,83.2824,83.3117,264690.0
2021-03-23 15:25:00,85.23,85.47,85.22,85.27,330876.0,83.3117,83.5463,83.3019,83.3508,330876.0
2021-03-23 15:30:00,85.27,85.43,85.2,85.27,423605.0,83.3508,83.5072,83.2824,83.3508,423605.0
2021-03-23 15:35:00,85.27,85.36,85.0,85.03,461940.0,83.3508,83.4388,83.0869,83.1162,461940.0
2021-03-23 15:40:00,85.03,85.27,84.96,85.01,730691.0,83.1162,83.3508,83.0478,83.0966,730691.0
2021-03-23 15:45:00,85.0,85.46,84.97,85.4,819981.0,83.0869,83.5365,83.0575,83.4779,819981.0
2021-03-23 15:50:00,85.39,85.62,85.14,85.6,926745.0,83.4681,83.6929,83.2237,83.6734,926745.0
2021-03-23 15:55:00,85.59,85.7,85.27,85.37,1302641.0,83.6636,83.7711,83.3508,83.4485,1302641.0
2021-03-24 09:30:00,87.06,87.15,86.07,86.27,1111405.0,85.1005,85.1885,84.1328,84.3283,1111405.0
2021-03-24 09:35:00,86.25,86.76,86.23,86.3,382325.0,84.3087,84.8073,84.2892,84.3576,382325.0
2021-03-24 09:40:00,86.3,86.36,85.51,86.26,547580.0,84.3576,84.4163,83.5854,84.3185,547580.0
2021-03-24 09:45:00,86.23,86.45,85.35,85.41,362604.0,84.2892,84.5042,83.429,83.4876,362604.0
2021-03-24 09:50:00,85.41,85.51,84.43,84.45,758641.0,83.4876,83.5854,82.5297,82.5492,758641.0
2021-03-24 09:55:00,84.46,85.39,84.46,85.34,611443.0,82.559,83.4681,82.559,83.4192,611443.0
2021-03-24 10:00:00,85.34,85.77,85.06,85.27,321748.0,83.4192,83.8395,83.1455,83.3508,321748.0
2021-03-24 10:05:00,85.24,85.54,85.23,85.36,247657.0,83.3215,83.6147,83.3117,83.4388,247657.0
2021-03-24 10:10:00,85.4,85.56,85.08,85.41,237230.0,83.4779,83.6343,83.1651,83.4876,237230.0
2021-03-24 10:15:00,85.42,85.48,84.65,84.8,343466.0,83.4974,83.5561,82.7447,82.8914,343466.0
2021-03-24 10:20:00,84.79,85.19,84.79,85.09,304443.0,82.8816,83.2726,82.8816,83.1748,304443.0
2021-03-24 10:25:00,85.08,85.53,84.95,85.43,230914.0,83.1651,83.6049,83.038,83.5072,230914.0
2021-03-24 10:30:00,85.41,85.77,85.32,85.55,252519.0,83.4876,83.8395,83.3997,83.6245,252519.0
2021-03-24 10:35:00,85.56,85.93,85.5,85.86,224610.0,83.6343,83.9959,83.5756,83.9275,224610.0
2021-03-24 10:40:00,85.87,85.93,85.55,85.65,199064.0,83.9373,83.9959,83.6245,83.7222,199064.0
2021-03-24 10:45:00,85.63,86.2,85.6,85.92,313965.0,83.7027,84.2599,83.6734,83.9862,313965.0
2021-03-24 10:50:00,85.91,86.47,85.87,86.41,184338.0,83.9764,84.5238,83.9373,84.4651,184338.0
2021-03-24 10:55:00,86.42,86.5,86.18,86.32,180855.0,84.4749,84.5531,84.2403,84.3772,180855.0
2021-03-24 11:00:00,86.34,86.45,86.11,86.15,201424.0,84.3967,84.5042,84.1719,84.211,201424.0
2021-03-24 11:05:00,86.16,86.17,85.92,85.97,177521.0,84.2208,84.2305,83.9862,84.035,177521.0
2021-03-24 11:10:00,85.98,86.11,85.76,85.97,182591.0,84.0448,84.1719,83.8298,84.035,182591.0
2021-03-24 11:15:00,86.04,86.1,85.69,85.69,172620.0,84.1035,84.1621,83.7613,83.7613,172620.0
2021-03-24 11:20:00,85.69,85.85,85.58,85.61,111165.0,83.7613,83.9177,83.6538,83.6831,111165.0
2021-03-24 11:25:00,85.62,86.1,85.6,86.07,238208.0,83.6929,84.1621,83.6734,84.1328,238208.0
2021-03-24 11:30:00,86.07,86.1,85.74,85.79,161928.0,84.1328,84.1621,83.8102,83.8591,161928.0
2021-03-24 11:35:00,85.78,85.9,85.53,85.77,165850.0,83.8493,83.9666,83.6049,83.8395,165850.0
2021-03-24 11:40:00,85.77,85.79,85.56,85.63,92689.0,83.8395,83.8591,83.6343,83.7027,92689.0
2021-03-24 11:45:00,85.63,85.69,85.38,85.53,145519.0,83.7027,83.7613,83.4583,83.6049,145519.0
2021-03-24 11:50:00,85.54,85.58,85.07,85.16,115971.0,83.6147,83.6538,83.1553,83.2433,115971.0
2021-03-24 11:55:00,85.19,85.33,85.06,85.22,158622.0,83.2726,83.4094,83.1455,83.3019,158622.0
2021-03-24 12:00:00,85.26,85.27,85.02,85.03,237542.0,83.341,83.3508,83.1064,83.1162,237542.0
2021-03-24 12:05:00,85.02,85.33,84.87,85.32,187708.0,83.1064,83.4094,82.9598,83.3997,187708.0
2021-03-24 12:10:00,85.31,85.41,85.16,85.33,157685.0,83.3899,83.4876,83.2433,83.4094,157685.0
2021-03-24 12:15:00,85.32,85.47,85.19,85.38,116482.0,83.3997,83.5463,83.2726,83.4583,116482.0
2021-03-24 12:20:00,85.4,85.57,85.33,85.34,142719.0,83.4779,83.644,83.4094,83.4192,142719.0
2021-03-24 12:25:00,85.34,85.35,84.9,85.23,213082.0,83.4192,83.429,82.9891,83.3117,213082.0
2021-03-24 12:30:00,85.22,85.32,84.94,85.15,216726.0,83.3019,83.3997,83.0282,83.2335,216726.0
2021-03-24 12:35:00,85.14,85.2,84.99,85.09,76612.0,83.2237,83.2824,83.0771,83.1748,76612.0
2021-03-24 12:40:00,85.1,85.22,84.97,85.09,78109.0,83.1846,83.3019,83.0575,83.1748,78109.0
2021-03-24 12:45:00,85.07,85.1,84.64,84.75,188179.0,83.1553,83.1846,82.735,82.8425,188179.0
2021-03-24 12:50:00,84.75,84.81,84.64,84.79,116713.0,82.8425,82.9011,82.735,82.8816,116713.0
2021-03-24 12:55:00,84.77,84.97,84.71,84.86,134420.0,82.862,83.0575,82.8034,82.95,134420.0
2021-03-24 13:00:00,84.87,84.87,84.57,84.78,110892.0,82.9598,82.9598,82.6665,82.8718,110892.0
2021-03-24 13:05:00,84.77,84.83,84.65,84.73,91164.0,82.862,82.9207,82.7447,82.8229,91164.0
2021-03-24 13:10:00,84.73,84.77,84.44,84.44,151315.0,82.8229,82.862,82.5395,82.5395,151315.0
2021-03-24 13:15:00,84.44,84.53,84.01,84.21,448058.0,82.5395,82.6274,82.1192,82.3146,448058.0
2021-03-24 13:20:00,84.21,84.53,84.2,84.49,177909.0,82.3146,82.6274,82.3049,82.5883,177909.0
2021-03-24 13:25:00,84.49,84.66,84.42,84.59,121095.0,82.5883,82.7545,82.5199,82.6861,121095.0
2021-03-24 13:30:00,84.58,84.8,84.52,84.6,164084.0,82.6763,82.8914,82.6177,82.6959,164084.0
2021-03-24 13:35:00,84.59,84.96,84.57,84.9,135852.0,82.6861,83.0478,82.6665,82.9891,135852.0
2021-03-24 13:40:00,84.9,84.96,84.53,84.54,134602.0,82.9891,83.0478,82.6274,82.6372,134602.0
2021-03-24 13:45:00,84.54,84.87,84.52,84.87,219106.0,82.6372,82.9598,82.6177,82.9598,219106.0
2021-03-24 13:50:00,84.88,85.05,84.85,84.93,117342.0,82.9696,83.1357,82.9402,83.0184,117342.0
2021-03-24 13:55:00,84.92,85.07,84.89,84.99,81359.0,83.0087,83.1553,82.9793,83.0771,81359.0
2021-03-24 14:00:00,84.99,85.07,84.88,85.05,131978.0,83.0771,83.1553,82.9696,83.1357,131978.0
2021-03-24 14:05:00,85.07,85.16,84.97,85.1,153408.0,83.1553,83.2433,83.0575,83.1846,153408.0
2021-03-24 14:10:00,85.09,85.14,84.93,84.95,99119.0,83.1748,83.2237,83.0184,83.038,99119.0
2021-03-24 14:15:00,84.95,85.2,84.91,85.18,136111.0,83.038,83.2824,82.9989,83.2628,136111.0
2021-03-24 14:20:00,85.17,85.33,84.85,84.91,165324.0,83.253,83.4094,82.9402,82.9989,165324.0
2021-03-24 14:25:00,84.87,84.96,84.6,84.63,169573.0,82.9598,83.0478,82.6959,82.7252,169573.0
2021-03-24 14:30:00,84.61,84.61,84.32,84.35,181790.0,82.7056,82.7056,82.4222,82.4515,181790.0
2021-03-24 14:35:00,84.34,84.46,84.02,84.05,212863.0,82.4417,82.559,82.1289,82.1582,212863.0
2021-03-24 14:40:00,84.03,84.08,83.62,83.72,390832.0,82.1387,82.1876,81.7379,81.8357,390832.0
2021-03-24 14:45:00,83.71,84.0,83.71,83.94,327441.0,81.8259,82.1094,81.8259,82.0507,327441.0
2021-03-24 14:50:00,83.93,84.02,83.31,83.45,730471.0,82.041,82.1289,81.4349,81.5718,730471.0
2021-03-24 14:55:00,83.45,83.55,83.36,83.42,257622.0,81.5718,81.6695,81.4838,81.5424,257622.0
2021-03-24 15:00:00,83.44,83.65,83.31,83.6,153989.0,81.562,81.7673,81.4349,81.7184,153989.0
2021-03-24 15:05:00,83.61,83.87,83.58,83.77,190695.0,81.7282,81.9823,81.6988,81.8846,190695.0
2021-03-24 15:10:00,83.76,83.83,83.51,83.58,125247.0,81.8748,81.9432,81.6304,81.6988,125247.0
2021-03-24 15:15:00,83.58,83.81,83.48,83.76,156957.0,81.6988,81.9237,81.6011,81.8748,156957.0
2021-03-24 15:20:00,83.76,83.76,83.43,83.52,192646.0,81.8748,81.8748,81.5522,81.6402,192646.0
2021-03-24 15:25:00,83.53,83.63,83.38,83.59,189423.0,81.65,81.7477,81.5033,81.7086,189423.0
2021-03-24 15:30:00,83.6,83.65,83.31,83.31,220601.0,81.7184,81.7673,81.4349,81.4349,220601.0
2021-03-24 15:35:00,83.31,83.72,83.28,83.53,231894.0,81.4349,81.8357,81.4056,81.65,231894.0
2021-03-24 15:40:00,83.53,83.54,83.26,83.3,230741.0,81.65,81.6597,81.386,81.4251,230741.0
2021-03-24 15:45:00,83.29,83.57,83.24,83.33,349017.0,81.4154,81.6891,81.3665,81.4545,349017.0
2021-03-24 15:50:00,83.32,83.32,83.02,83.03,487840.0,81.4447,81.4447,81.1514,81.1612,487840.0
2021-03-24 15:55:00,83.02,83.16,82.92,82.99,963014.0,81.1514,81.2883,81.0537,81.1221,963014.0
2021-03-25 09:30:00,81.26,82.76,80.49,82.71,1496946.0,79.431,80.8973,78.6784,80.8484,1496946.0
2021-03-25 09:35:00,82.71,83.43,82.49,83.08,712559.0,80.8484,81.5522,80.6334,81.2101,712559.0
2021-03-25 09:40:00,83.09,83.46,82.81,83.02,512453.0,81.2199,81.5815,80.9462,81.1514,512453.0
2021-03-25 09:45:00,82.99,83.66,82.87,83.0,326118.0,81.1221,81.777,81.0048,81.1319,326118.0
2021-03-25 09:50:00,82.94,82.95,82.3,82.55,474821.0,81.0732,81.083,80.4476,80.692,474821.0
2021-03-25 09:55:00,82.55,83.12,82.31,82.81,270053.0,80.692,81.2492,80.4574,80.9462,270053.0
2021-03-25 10:00:00,82.82,83.23,82.16,83.18,500967.0,80.9559,81.3567,80.3108,81.3078,500967.0
2021-03-25 10:05:00,83.17,83.38,83.01,83.22,250638.0,81.2981,81.5033,81.1417,81.3469,250638.0
2021-03-25 10:10:00,83.22,83.47,82.64,82.85,296442.0,81.3469,81.5913,80.78,80.9853,296442.0
2021-03-25 10:15:00,82.86,82.87,82.25,82.74,320060.0,80.995,81.0048,80.3988,80.8777,320060.0
2021-03-25 10:20:00,82.73,83.03,82.57,82.59,206828.0,80.868,81.1612,80.7116,80.7311,206828.0
2021-03-25 10:25:00,82.61,82.84,82.45,82.74,149389.0,80.7507,80.9755,80.5943,80.8777,149389.0
2021-03-25 10:30:00,82.75,82.75,82.26,82.28,204474.0,80.8875,80.8875,80.4085,80.4281,204474.0
2021-03-25 10:35:00,82.25,82.41,82.05,82.25,214212.0,80.3988,80.5552,80.2033,80.3988,214212.0
2021-03-25 10:40:00,82.27,82.39,82.12,82.25,165188.0,80.4183,80.5356,80.2717,80.3988,165188.0
2021-03-25 10:45:00,82.23,82.4,81.86,81.88,144633.0,80.3792,80.5454,80.0175,80.0371,144633.0
2021-03-25 10:50:00,81.88,81.92,81.46,81.46,271154.0,80.0371,80.0762,79.6265,79.6265,271154.0
2021-03-25 10:55:00,81.46,81.85,81.38,81.71,181202.0,79.6265,80.0078,79.5483,79.8709,181202.0
2021-03-25 11:00:00,81.72,81.78,81.41,81.59,135538.0,79.8807,79.9393,79.5777,79.7536,135538.0
2021-03-25 11:05:00,81.59,81.81,81.4,81.46,253583.0,79.7536,79.9687,79.5679,79.6265,253583.0
2021-03-25 11:10:00,81.47,81.93,81.31,81.84,150433.0,79.6363,80.086,79.4799,79.998,150433.0
2021-03-25 11:15:00,81.88,81.99,81.56,81.83,154705.0,80.0371,80.1446,79.7243,79.9882,154705.0
2021-03-25 11:20:00,81.8,81.89,81.58,81.74,138230.0,79.9589,80.0469,79.7438,79.9002,138230.0
2021-03-25 11:25:00,81.73,82.27,81.61,82.26,233628.0,79.8905,80.4183,79.7732,80.4085,233628.0
2021-03-25 11:30:00,82.23,82.94,82.18,82.8,235602.0,80.3792,81.0732,80.3303,80.9364,235602.0
2021-03-25 11:35:00,82.78,82.95,82.75,82.87,181259.0,80.9168,81.083,80.8875,81.0048,181259.0
2021-03-25 11:40:00,82.87,82.94,82.47,82.48,167859.0,81.0048,81.0732,80.6138,80.6236,167859.0
2021-03-25 11:45:00,82.5,82.59,82.27,82.4,128739.0,80.6431,80.7311,80.4183,80.5454,128739.0
2021-03-25 11:50:00,82.38,82.64,82.29,82.55,101014.0,80.5258,80.78,80.4379,80.692,101014.0
2021-03-25 11:55:00,82.54,82.96,82.35,82.93,166938.0,80.6822,81.0928,80.4965,81.0635,166938.0
2021-03-25 12:00:00,82.93,83.3,82.84,83.19,258596.0,81.0635,81.4251,80.9755,81.3176,258596.0
2021-03-25 12:05:00,83.2,83.46,82.98,83.3,190133.0,81.3274,81.5815,81.1123,81.4251,190133.0
2021-03-25 12:10:00,83.3,83.5,82.96,83.02,206714.0,81.4251,81.6206,81.0928,81.1514,206714.0
2021-03-25 12:15:00,83.03,83.55,83.03,83.47,176432.0,81.1612,81.6695,81.1612,81.5913,176432.0
2021-03-25 12:20:00,83.47,83.57,83.36,83.55,139889.0,81.5913,81.6891,81.4838,81.6695,139889.0
2021-03-25 12:25:00,83.54,83.98,83.52,83.78,257308.0,81.6597,82.0898,81.6402,81.8943,257308.0
2021-03-25 12:30:00,83.79,83.83,83.45,83.5,142277.0,81.9041,81.9432,81.5718,81.6206,142277.0
2021-03-25 12:35:00,83.51,83.61,83.37,83.54,79148.0,81.6304,81.7282,81.4936,81.6597,79148.0
2021-03-25 12:40:00,83.55,83.83,83.48,83.7,133485.0,81.6695,81.9432,81.6011,81.8161,133485.0
2021-03-25 12:45:00,83.72,84.09,83.72,84.0,191686.0,81.8357,82.1973,81.8357,82.1094,191686.0
2021-03-25 12:50:00,84.0,84.06,83.67,83.84,189176.0,82.1094,82.168,81.7868,81.953,189176.0
2021-03-25 12:55:00,83.83,83.9,83.52,83.55,195445.0,81.9432,82.0116,81.6402,81.6695,195445.0
2021-03-25 13:00:00,83.53,83.56,83.14,83.44,238169.0,81.65,81.6793,81.2687,81.562,238169.0
2021-03-25 13:05:00,83.44,83.77,83.36,83.55,146330.0,81.562,81.8846,81.4838,81.6695,146330.0
2021-03-25 13:10:00,83.54,84.0,83.51,83.97,101935.0,81.6597,82.1094,81.6304,82.0801,101935.0
2021-03-25 13:15:00,83.95,84.09,83.51,83.59,143908.0,82.0605,82.1973,81.6304,81.7086,143908.0
2021-03-25 13:20:00,83.61,83.7,83.38,83.43,136563.0,81.7282,81.8161,81.5033,81.5522,136563.0
2021-03-25 13:25:00,83.44,83.59,83.2,83.31,132291.0,81.562,81.7086,81.3274,81.4349,132291.0
2021-03-25 13:30:00,83.32,83.45,83.08,83.12,134895.0,81.4447,81.5718,81.2101,81.2492,134895.0
2021-03-25 13:35:00,83.12,83.18,83.0,83.08,137095.0,81.2492,81.3078,81.1319,81.2101,137095.0
2021-03-25 13:40:00,83.09,83.45,83.09,83.39,114988.0,81.2199,81.5718,81.2199,81.5131,114988.0
2021-03-25 13:45:00,83.37,83.48,83.0,83.13,106581.0,81.4936,81.6011,81.1319,81.259,106581.0
2021-03-25 13:50:00,83.15,83.19,83.05,83.18,52727.0,81.2785,81.3176,81.1808,81.3078,52727.0
2021-03-25 13:55:00,83.19,83.21,82.77,82.81,96116.0,81.3176,81.3372,80.9071,80.9462,96116.0
2021-03-25 14:00:00,82.77,82.9,82.68,82.7,81473.0,80.9071,81.0341,80.8191,80.8386,81473.0
2021-03-25 14:05:00,82.7,82.92,82.59,82.64,103405.0,80.8386,81.0537,80.7311,80.78,103405.0
2021-03-25 14:10:00,82.6,82.8,82.54,82.77,86239.0,80.7409,80.9364,80.6822,80.9071,86239.0
2021-03-25 14:15:00,82.76,82.98,82.67,82.96,156060.0,80.8973,81.1123,80.8093,81.0928,156060.0
2021-03-25 14:20:00,82.93,82.98,82.77,82.92,111790.0,81.0635,81.1123,80.9071,81.0537,111790.0
2021-03-25 14:25:00,82.92,83.0,82.4,82.43,177887.0,81.0537,81.1319,80.5454,80.5747,177887.0
2021-03-25 14:30:00,82.44,82.72,82.38,82.63,82080.0,80.5845,80.8582,80.5258,80.7702,82080.0
2021-03-25 14:35:00,82.58,83.22,82.58,83.08,180551.0,80.7213,81.3469,80.7213,81.2101,180551.0
2021-03-25 14:40:00,83.08,83.23,83.04,83.13,107076.0,81.2101,81.3567,81.171,81.259,107076.0
2021-03-25 14:45:00,83.13,83.39,83.06,83.17,197111.0,81.259,81.5131,81.1905,81.2981,197111.0
2021-03-25 14:50:00,83.15,83.58,83.01,83.5,121018.0,81.2785,81.6988,81.1417,81.6206,121018.0
2021-03-25 14:55:00,83.49,83.8,83.3,83.73,147749.0,81.6109,81.9139,81.4251,81.8455,147749.0
2021-03-25 15:00:00,83.71,83.86,83.58,83.83,145327.0,81.8259,81.9725,81.6988,81.9432,145327.0
2021-03-25 15:05:00,83.86,83.93,83.53,83.53,114576.0,81.9725,82.041,81.65,81.65,114576.0
2021-03-25 15:10:00,83.54,83.85,83.5,83.62,180782.0,81.6597,81.9628,81.6206,81.7379,180782.0
2021-03-25 15:15:00,83.64,83.88,83.62,83.85,97715.0,81.7575,81.9921,81.7379,81.9628,97715.0
2021-03-25 15:20:00,83.83,83.96,83.62,83.64,141193.0,81.9432,82.0703,81.7379,81.7575,141193.0
2021-03-25 15:25:00,83.66,83.87,83.64,83.87,116129.0,81.777,81.9823,81.7575,81.9823,116129.0
2021-03-25 15:30:00,83.88,84.05,83.66,83.98,273150.0,81.9921,82.1582,81.777,82.0898,273150.0
2021-03-25 15:35:00,84.0,84.18,83.8,84.17,350792.0,82.1094,82.2853,81.9139,82.2755,350792.0
2021-03-25 15:40:00,84.17,84.41,84.01,84.24,326879.0,82.2755,82.5101,82.1192,82.344,326879.0
2021-03-25 15:45:00,84.26,84.29,84.12,84.22,152397.0,82.3635,82.3928,82.2267,82.3244,152397.0
2021-03-25 15:50:00,84.22,84.43,84.1,84.12,361765.0,82.3244,82.5297,82.2071,82.2267,361765.0
2021-03-25 15:55:00,84.11,84.22,83.92,84.1,426783.0,82.2169,82.3244,82.0312,82.2071,426783.0
2021-03-26 09:30:00,84.15,84.9,84.03,84.31,498371.0,82.256,82.9891,82.1387,82.4124,498371.0
2021-03-26 09:35:00,84.27,84.85,84.13,84.85,246543.0,82.3733,82.9402,82.2364,82.9402,246543.0
2021-03-26 09:40:00,84.85,85.31,84.68,85.29,341858.0,82.9402,83.3899,82.7741,83.3703,341858.0
2021-03-26 09:45:00,85.32,85.73,85.06,85.48,337834.0,83.3997,83.8004,83.1455,83.5561,337834.0
2021-03-26 09:50:00,85.49,85.72,85.3,85.41,256685.0,83.5658,83.7907,83.3801,83.4876,256685.0
2021-03-26 09:55:00,85.4,85.79,85.36,85.46,343155.0,83.4779,83.8591,83.4388,83.5365,343155.0
2021-03-26 10:00:00,85.47,86.18,85.43,85.99,347887.0,83.5463,84.2403,83.5072,84.0546,347887.0
2021-03-26 10:05:00,85.99,86.22,85.9,86.19,272644.0,84.0546,84.2794,83.9666,84.2501,272644.0
2021-03-26 10:10:00,86.17,86.42,85.91,86.39,256972.0,84.2305,84.4749,83.9764,84.4456,256972.0
2021-03-26 10:15:00,86.39,86.6,86.29,86.53,341132.0,84.4456,84.6509,84.3478,84.5824,341132.0
2021-03-26 10:20:00,86.53,86.66,86.3,86.41,320021.0,84.5824,84.7095,84.3576,84.4651,320021.0
2021-03-26 10:25:00,86.42,86.59,86.3,86.38,182984.0,84.4749,84.6411,84.3576,84.4358,182984.0
2021-03-26 10:30:00,86.38,86.7,86.34,86.45,211996.0,84.4358,84.7486,84.3967,84.5042,211996.0
2021-03-26 10:35:00,86.45,86.79,86.45,86.63,172067.0,84.5042,84.8366,84.5042,84.6802,172067.0
2021-03-26 10:40:00,86.64,86.84,86.6,86.83,150953.0,84.69,84.8855,84.6509,84.8757,150953.0
2021-03-26 10:45:00,86.82,86.86,86.31,86.32,194674.0,84.8659,84.905,84.3674,84.3772,194674.0
2021-03-26 10:50:00,86.31,86.54,86.2,86.52,202273.0,84.3674,84.5922,84.2599,84.5727,202273.0
2021-03-26 10:55:00,86.52,86.67,86.24,86.34,203450.0,84.5727,84.7193,84.299,84.3967,203450.0
2021-03-26 11:00:00,86.34,86.57,86.06,86.56,174068.0,84.3967,84.6215,84.123,84.6118,174068.0
2021-03-26 11:05:00,86.58,86.67,86.45,86.6,177702.0,84.6313,84.7193,84.5042,84.6509,177702.0
2021-03-26 11:10:00,86.61,86.68,85.94,86.18,195825.0,84.6606,84.7291,84.0057,84.2403,195825.0
2021-03-26 11:15:00,86.19,86.32,85.98,86.19,131407.0,84.2501,84.3772,84.0448,84.2501,131407.0
2021-03-26 11:20:00,86.19,86.3,85.83,85.83,153836.0,84.2501,84.3576,83.8982,83.8982,153836.0
2021-03-26 11:25:00,85.83,85.97,85.67,85.97,177253.0,83.8982,84.035,83.7418,84.035,177253.0
2021-03-26 11:30:00,85.98,86.36,85.82,86.35,144744.0,84.0448,84.4163,83.8884,84.4065,144744.0
2021-03-26 11:35:00,86.34,86.75,86.31,86.69,201254.0,84.3967,84.7975,84.3674,84.7388,201254.0
2021-03-26 11:40:00,86.7,86.83,86.57,86.71,183190.0,84.7486,84.8757,84.6215,84.7584,183190.0
2021-03-26 11:45:00,86.71,86.79,86.6,86.61,133638.0,84.7584,84.8366,84.6509,84.6606,133638.0
2021-03-26 11:50:00,86.62,86.81,86.58,86.59,119004.0,84.6704,84.8561,84.6313,84.6411,119004.0
2021-03-26 11:55:00,86.62,86.74,86.44,86.58,137382.0,84.6704,84.7877,84.4945,84.6313,137382.0
2021-03-26 12:00:00,86.58,86.77,86.19,86.3,111822.0,84.6313,84.817,84.2501,84.3576,111822.0
2021-03-26 12:05:00,86.32,86.57,86.32,86.51,92082.0,84.3772,84.6215,84.3772,84.5629,92082.0
2021-03-26 12:10:00,86.55,86.96,86.48,86.94,209646.0,84.602,85.0028,84.5336,84.9832,209646.0
2021-03-26 12:15:00,86.91,86.98,86.46,86.73,157498.0,84.9539,85.0223,84.514,84.7779,157498.0
2021-03-26 12:20:00,86.74,86.82,86.51,86.61,102292.0,84.7877,84.8659,84.5629,84.6606,102292.0
2021-03-26 12:25:00,86.61,86.86,86.59,86.8,303276.0,84.6606,84.905,84.6411,84.8464,303276.0
2021-03-26 12:30:00,86.81,86.98,86.67,86.97,384214.0,84.8561,85.0223,84.7193,85.0125,384214.0
2021-03-26 12:35:00,86.97,87.25,86.95,87.17,247596.0,85.0125,85.2862,84.993,85.208,247596.0
2021-03-26 12:40:00,87.16,87.32,87.13,87.27,162993.0,85.1983,85.3547,85.1689,85.3058,162993.0
2021-03-26 12:45:00,87.29,87.45,86.98,87.41,234937.0,85.3253,85.4817,85.0223,85.4426,234937.0
2021-03-26 12:50:00,87.41,87.44,87.24,87.27,158598.0,85.4426,85.4719,85.2765,85.3058,158598.0
2021-03-26 12:55:00,87.27,87.29,86.91,86.96,204487.0,85.3058,85.3253,84.9539,85.0028,204487.0
2021-03-26 13:00:00,86.94,87.38,86.93,87.17,165951.0,84.9832,85.4133,84.9734,85.208,165951.0
2021-03-26 13:05:00,87.15,87.26,87.01,87.04,124542.0,85.1885,85.296,85.0516,85.081,124542.0
2021-03-26 13:10:00,87.05,87.22,86.95,87.14,162781.0,85.0907,85.2569,84.993,85.1787,162781.0
2021-03-26 13:15:00,87.17,87.38,87.01,87.32,198360.0,85.208,85.4133,85.0516,85.3547,198360.0
2021-03-26 13:20:00,87.33,87.4,87.03,87.2,140847.0,85.3644,85.4329,85.0712,85.2374,140847.0
2021-03-26 13:25:00,87.2,87.33,87.15,87.26,117095.0,85.2374,85.3644,85.1885,85.296,117095.0
2021-03-26 13:30:00,87.26,87.42,87.19,87.19,115384.0,85.296,85.4524,85.2276,85.2276,115384.0
2021-03-26 13:35:00,87.19,87.22,87.03,87.09,142030.0,85.2276,85.2569,85.0712,85.1298,142030.0
2021-03-26 13:40:00,87.1,87.15,86.88,86.9,108397.0,85.1396,85.1885,84.9246,84.9441,108397.0
2021-03-26 13:45:00,86.9,86.9,86.26,86.3,219699.0,84.9441,84.9441,84.3185,84.3576,219699.0
2021-03-26 13:50:00,86.3,86.74,86.2,86.65,162704.0,84.3576,84.7877,84.2599,84.6997,162704.0
2021-03-26 13:55:00,86.63,86.68,86.46,86.56,105718.0,84.6802,84.7291,84.514,84.6118,105718.0
2021-03-26 14:00:00,86.57,86.8,86.33,86.52,152244.0,84.6215,84.8464,84.3869,84.5727,152244.0
2021-03-26 14:05:00,86.54,86.63,86.03,86.08,163952.0,84.5922,84.6802,84.0937,84.1426,163952.0
2021-03-26 14:10:00,86.11,86.15,85.78,85.98,155865.0,84.1719,84.211,83.8493,84.0448,155865.0
2021-03-26 14:15:00,85.98,86.02,85.64,85.75,177920.0,84.0448,84.0839,83.7125,83.82,177920.0
2021-03-26 14:20:00,85.74,86.04,85.64,86.01,155252.0,83.8102,84.1035,83.7125,84.0741,155252.0
2021-03-26 14:25:00,86.0,86.13,85.97,86.09,155126.0,84.0644,84.1914,84.035,84.1523,155126.0
2021-03-26 14:30:00,86.08,86.26,85.88,86.17,207952.0,84.1426,84.3185,83.9471,84.2305,207952.0
2021-03-26 14:35:00,86.17,86.39,86.09,86.24,117396.0,84.2305,84.4456,84.1523,84.299,117396.0
2021-03-26 14:40:00,86.28,86.3,86.01,86.19,120982.0,84.3381,84.3576,84.0741,84.2501,120982.0
2021-03-26 14:45:00,86.19,86.22,85.76,85.8,98230.0,84.2501,84.2794,83.8298,83.8689,98230.0
2021-03-26 14:50:00,85.8,86.7,85.73,86.63,141521.0,83.8689,84.7486,83.8004,84.6802,141521.0
2021-03-26 14:55:00,86.65,86.9,86.51,86.86,150091.0,84.6997,84.9441,84.5629,84.905,150091.0
2021-03-26 15:00:00,86.87,86.93,86.73,86.81,103117.0,84.9148,84.9734,84.7779,84.8561,103117.0
2021-03-26 15:05:00,86.82,87.09,86.81,86.88,195651.0,84.8659,85.1298,84.8561,84.9246,195651.0
2021-03-26 15:10:00,86.9,87.09,86.71,87.07,149056.0,84.9441,85.1298,84.7584,85.1103,149056.0
2021-03-26 15:15:00,87.08,87.35,87.06,87.34,142651.0,85.1201,85.384,85.1005,85.3742,142651.0
2021-03-26 15:20:00,87.34,87.34,87.02,87.06,247214.0,85.3742,85.3742,85.0614,85.1005,247214.0
2021-03-26 15:25:00,87.08,87.34,87.04,87.33,146422.0,85.1201,85.3742,85.081,85.3644,146422.0
2021-03-26 15:30:00,87.33,87.59,87.33,87.38,284011.0,85.3644,85.6186,85.3644,85.4133,284011.0
2021-03-26 15:35:00,87.38,87.47,87.16,87.26,250825.0,85.4133,85.5013,85.1983,85.296,250825.0
2021-03-26 15:40:00,87.27,87.35,87.06,87.22,207123.0,85.3058,85.384,85.1005,85.2569,207123.0
2021-03-26 15:45:00,87.22,87.27,86.97,87.16,274597.0,85.2569,85.3058,85.0125,85.1983,274597.0
2021-03-26 15:50:00,87.19,87.48,87.06,87.43,621866.0,85.2276,85.511,85.1005,85.4622,621866.0
2021-03-26 15:55:00,87.42,88.14,87.39,87.99,1144906.0,85.4524,86.1562,85.4231,86.0096,1144906.0
2021-03-29 09:30:00,87.8,87.84,86.45,87.08,761993.0,85.8238,85.8629,84.5042,85.1201,761993.0
2021-03-29 09:35:00,87.14,87.88,87.0,87.62,568423.0,85.1787,85.902,85.0419,85.6479,568423.0
2021-03-29 09:40:00,87.62,87.71,86.81,87.03,448316.0,85.6479,85.7359,84.8561,85.0712,448316.0
2021-03-29 09:45:00,87.08,87.83,86.94,87.28,240993.0,85.1201,85.8532,84.9832,85.3156,240993.0
2021-03-29 09:50:00,87.24,87.59,87.14,87.25,249774.0,85.2765,85.6186,85.1787,85.2862,249774.0
2021-03-29 09:55:00,87.25,87.39,86.85,86.89,247782.0,85.2862,85.4231,84.8952,84.9343,247782.0
2021-03-29 10:00:00,86.89,87.46,86.71,87.42,237328.0,84.9343,85.4915,84.7584,85.4524,237328.0
2021-03-29 10:05:00,87.41,87.41,86.76,87.04,192632.0,85.4426,85.4426,84.8073,85.081,192632.0
2021-03-29 10:10:00,87.0,87.66,86.92,87.59,176479.0,85.0419,85.687,84.9637,85.6186,176479.0
2021-03-29 10:15:00,87.57,88.2,87.38,88.2,306637.0,85.599,86.2148,85.4133,86.2148,306637.0
2021-03-29 10:20:00,88.19,88.25,87.67,87.76,309763.0,86.2051,86.2637,85.6968,85.7847,309763.0
2021-03-29 10:25:00,87.78,87.89,87.33,87.33,201042.0,85.8043,85.9118,85.3644,85.3644,201042.0
2021-03-29 10:30:00,87.3,87.49,87.0,87.03,194866.0,85.3351,85.5208,85.0419,85.0712,194866.0
2021-03-29 10:35:00,87.08,87.5,87.05,87.17,222225.0,85.1201,85.5306,85.0907,85.208,222225.0
2021-03-29 10:40:00,87.19,87.29,86.92,87.06,172118.0,85.2276,85.3253,84.9637,85.1005,172118.0
2021-03-29 10:45:00,87.05,87.15,86.83,86.89,145782.0,85.0907,85.1885,84.8757,84.9343,145782.0
2021-03-29 10:50:00,86.88,87.1,86.82,86.84,229165.0,84.9246,85.1396,84.8659,84.8855,229165.0
2021-03-29 10:55:00,86.83,87.21,86.8,86.89,135863.0,84.8757,85.2471,84.8464,84.9343,135863.0
2021-03-29 11:00:00,86.86,86.88,86.57,86.59,234794.0,84.905,84.9246,84.6215,84.6411,234794.0
2021-03-29 11:05:00,86.59,86.69,86.39,86.67,191859.0,84.6411,84.7388,84.4456,84.7193,191859.0
2021-03-29 11:10:00,86.67,86.8,86.26,86.43,176808.0,84.7193,84.8464,84.3185,84.4847,176808.0
2021-03-29 11:15:00,86.43,86.52,86.0,86.19,212503.0,84.4847,84.5727,84.0644,84.2501,212503.0
2021-03-29 11:20:00,86.19,86.67,86.16,86.44,187423.0,84.2501,84.7193,84.2208,84.4945,187423.0
2021-03-29 11:25:00,86.44,86.67,86.2,86.4,199858.0,84.4945,84.7193,84.2599,84.4554,199858.0
2021-03-29 11:30:00,86.4,86.6,86.29,86.5,150366.0,84.4554,84.6509,84.3478,84.5531,150366.0
2021-03-29 11:35:00,86.5,86.7,86.43,86.56,147705.0,84.5531,84.7486,84.4847,84.6118,147705.0
2021-03-29 11:40:00,86.56,86.81,86.55,86.71,140624.0,84.6118,84.8561,84.602,84.7584,140624.0
2021-03-29 11:45:00,86.71,86.81,86.6,86.72,78170.0,84.7584,84.8561,84.6509,84.7682,78170.0
2021-03-29 11:50:00,86.7,87.34,86.63,87.3,149377.0,84.7486,85.3742,84.6802,85.3351,149377.0
2021-03-29 11:55:00,87.3,87.35,87.03,87.06,141050.0,85.3351,85.384,85.0712,85.1005,141050.0
2021-03-29 12:00:00,87.05,87.18,86.95,86.98,164741.0,85.0907,85.2178,84.993,85.0223,164741.0
2021-03-29 12:05:00,86.94,87.03,86.77,86.85,113514.0,84.9832,85.0712,84.817,84.8952,113514.0
2021-03-29 12:10:00,86.88,86.92,86.72,86.78,78306.0,84.9246,84.9637,84.7682,84.8268,78306.0
2021-03-29 12:15:00,86.76,86.9,86.68,86.78,100059.0,84.8073,84.9441,84.7291,84.8268,100059.0
2021-03-29 12:20:00,86.8,86.81,86.62,86.67,92984.0,84.8464,84.8561,84.6704,84.7193,92984.0
2021-03-29 12:25:00,86.67,87.08,86.63,87.01,137637.0,84.7193,85.1201,84.6802,85.0516,137637.0
2021-03-29 12:30:00,87.01,87.1,86.82,86.94,91263.0,85.0516,85.1396,84.8659,84.9832,91263.0
2021-03-29 12:35:00,86.94,87.27,86.94,87.23,84880.0,84.9832,85.3058,84.9832,85.2667,84880.0
2021-03-29 12:40:00,87.23,87.55,87.14,87.45,216992.0,85.2667,85.5795,85.1787,85.4817,216992.0
2021-03-29 12:45:00,87.47,87.57,87.38,87.45,173080.0,85.5013,85.599,85.4133,85.4817,173080.0
2021-03-29 12:50:00,87.46,87.6,87.3,87.58,124375.0,85.4915,85.6283,85.3351,85.6088,124375.0
2021-03-29 12:55:00,87.59,87.65,87.47,87.63,105959.0,85.6186,85.6772,85.5013,85.6577,105959.0
2021-03-29 13:00:00,87.63,87.86,87.63,87.72,146333.0,85.6577,85.8825,85.6577,85.7456,146333.0
2021-03-29 13:05:00,87.72,87.8,87.63,87.66,114473.0,85.7456,85.8238,85.6577,85.687,114473.0
2021-03-29 13:10:00,87.66,87.81,87.58,87.58,143529.0,85.687,85.8336,85.6088,85.6088,143529.0
2021-03-29 13:15:00,87.59,87.65,87.38,87.44,99055.0,85.6186,85.6772,85.4133,85.4719,99055.0
2021-03-29 13:20:00,87.44,87.55,87.37,87.47,83854.0,85.4719,85.5795,85.4035,85.5013,83854.0
2021-03-29 13:25:00,87.48,87.48,87.2,87.2,76166.0,85.511,85.511,85.2374,85.2374,76166.0
2021-03-29 13:30:00,87.2,87.55,87.12,87.51,131775.0,85.2374,85.5795,85.1592,85.5404,131775.0
2021-03-29 13:35:00,87.5,87.55,87.21,87.23,129278.0,85.5306,85.5795,85.2471,85.2667,129278.0
2021-03-29 13:40:00,87.23,87.29,87.11,87.13,79164.0,85.2667,85.3253,85.1494,85.1689,79164.0
2021-03-29 13:45:00,87.14,87.38,87.05,87.19,96898.0,85.1787,85.4133,85.0907,85.2276,96898.0
2021-03-29 13:50:00,87.2,87.26,86.96,86.97,142015.0,85.2374,85.296,85.0028,85.0125,142015.0
2021-03-29 13:55:00,86.97,87.02,86.7,86.74,114682.0,85.0125,85.0614,84.7486,84.7877,114682.0
2021-03-29 14:00:00,86.75,86.81,86.51,86.53,209796.0,84.7975,84.8561,84.5629,84.5824,209796.0
2021-03-29 14:05:00,86.53,86.64,86.38,86.45,152519.0,84.5824,84.69,84.4358,84.5042,152519.0
2021-03-29 14:10:00,86.44,86.61,86.3,86.6,173801.0,84.4945,84.6606,84.3576,84.6509,173801.0
2021-03-29 14:15:00,86.59,86.64,86.35,86.41,122021.0,84.6411,84.69,84.4065,84.4651,122021.0
2021-03-29 14:20:00,86.41,86.55,86.23,86.38,115120.0,84.4651,84.602,84.2892,84.4358,115120.0
2021-03-29 14:25:00,86.36,86.4,86.27,86.28,100862.0,84.4163,84.4554,84.3283,84.3381,100862.0
2021-03-29 14:30:00,86.27,86.31,85.98,86.04,225390.0,84.3283,84.3674,84.0448,84.1035,225390.0
2021-03-29 14:35:00,86.04,86.08,85.87,85.91,109082.0,84.1035,84.1426,83.9373,83.9764,109082.0
2021-03-29 14:40:00,85.89,86.22,85.85,85.94,164650.0,83.9568,84.2794,83.9177,84.0057,164650.0
2021-03-29 14:45:00,85.92,86.24,85.87,86.01,110213.0,83.9862,84.299,83.9373,84.0741,110213.0
2021-03-29 14:50:00,85.98,86.16,85.89,86.0,103081.0,84.0448,84.2208,83.9568,84.0644,103081.0
2021-03-29 14:55:00,86.01,86.05,85.77,85.97,131533.0,84.0741,84.1132,83.8395,84.035,131533.0
2021-03-29 15:00:00,86.02,86.34,86.0,86.23,190527.0,84.0839,84.3967,84.0644,84.2892,190527.0
2021-03-29 15:05:00,86.24,86.26,86.08,86.15,132954.0,84.299,84.3185,84.1426,84.211,132954.0
2021-03-29 15:10:00,86.14,86.46,86.06,86.28,173802.0,84.2012,84.514,84.123,84.3381,173802.0
2021-03-29 15:15:00,86.29,86.48,86.27,86.36,121631.0,84.3478,84.5336,84.3283,84.4163,121631.0
2021-03-29 15:20:00,86.36,86.53,86.23,86.51,138691.0,84.4163,84.5824,84.2892,84.5629,138691.0
2021-03-29 15:25:00,86.52,86.61,86.37,86.57,204062.0,84.5727,84.6606,84.426,84.6215,204062.0
2021-03-29 15:30:00,86.57,86.61,86.41,86.5,190362.0,84.6215,84.6606,84.4651,84.5531,190362.0
2021-03-29 15:35:00,86.49,86.83,86.48,86.79,205195.0,84.5433,84.8757,84.5336,84.8366,205195.0
2021-03-29 15:40:00,86.79,86.8,86.38,86.4,188408.0,84.8366,84.8464,84.4358,84.4554,188408.0
2021-03-29 15:45:00,86.43,86.59,86.25,86.43,211589.0,84.4847,84.6411,84.3087,84.4847,211589.0
2021-03-29 15:50:00,86.4,86.69,86.36,86.49,498712.0,84.4554,84.7388,84.4163,84.5433,498712.0
2021-03-29 15:55:00,86.5,86.65,86.38,86.59,454255.0,84.5531,84.6997,84.4358,84.6411,454255.0
2021-03-30 09:30:00,86.26,86.36,85.25,85.85,476919.0,84.3185,84.4163,83.3312,83.9177,476919.0
2021-03-30 09:35:00,85.74,86.38,85.63,86.0,218355.0,83.8102,84.4358,83.7027,84.0644,218355.0
2021-03-30 09:40:00,85.9,86.2,85.51,85.63,242810.0,83.9666,84.2599,83.5854,83.7027,242810.0
2021-03-30 09:45:00,85.64,86.2,85.53,86.17,156549.0,83.7125,84.2599,83.6049,84.2305,156549.0
2021-03-30 09:50:00,86.17,86.52,85.75,86.45,185785.0,84.2305,84.5727,83.82,84.5042,185785.0
2021-03-30 09:55:00,86.48,86.68,86.33,86.55,189676.0,84.5336,84.7291,84.3869,84.602,189676.0
2021-03-30 10:00:00,86.53,86.66,86.31,86.42,211132.0,84.5824,84.7095,84.3674,84.4749,211132.0
2021-03-30 10:05:00,86.42,86.7,86.24,86.63,130135.0,84.4749,84.7486,84.299,84.6802,130135.0
2021-03-30 10:10:00,86.62,86.74,86.41,86.52,112685.0,84.6704,84.7877,84.4651,84.5727,112685.0
2021-03-30 10:15:00,86.53,86.56,86.06,86.09,212410.0,84.5824,84.6118,84.123,84.1523,212410.0
2021-03-30 10:20:00,86.08,86.14,85.61,85.71,202805.0,84.1426,84.2012,83.6831,83.7809,202805.0
2021-03-30 10:25:00,85.72,86.05,85.65,86.05,210436.0,83.7907,84.1132,83.7222,84.1132,210436.0
2021-03-30 10:30:00,86.03,86.09,85.81,85.87,135788.0,84.0937,84.1523,83.8786,83.9373,135788.0
2021-03-30 10:35:00,85.87,86.03,85.78,85.97,94098.0,83.9373,84.0937,83.8493,84.035,94098.0
2021-03-30 10:40:00,85.96,86.43,85.93,86.36,159602.0,84.0253,84.4847,83.9959,84.4163,159602.0
2021-03-30 10:45:00,86.37,86.47,86.24,86.44,113629.0,84.426,84.5238,84.299,84.4945,113629.0
2021-03-30 10:50:00,86.44,86.49,86.26,86.33,209350.0,84.4945,84.5433,84.3185,84.3869,209350.0
2021-03-30 10:55:00,86.34,86.56,86.28,86.52,142255.0,84.3967,84.6118,84.3381,84.5727,142255.0
2021-03-30 11:00:00,86.53,86.61,86.37,86.58,136892.0,84.5824,84.6606,84.426,84.6313,136892.0
2021-03-30 11:05:00,86.58,86.6,86.25,86.54,154270.0,84.6313,84.6509,84.3087,84.5922,154270.0
2021-03-30 11:10:00,86.55,86.7,86.42,86.46,94569.0,84.602,84.7486,84.4749,84.514,94569.0
2021-03-30 11:15:00,86.48,86.74,86.38,86.66,141915.0,84.5336,84.7877,84.4358,84.7095,141915.0
2021-03-30 11:20:00,86.64,86.67,86.26,86.4,112529.0,84.69,84.7193,84.3185,84.4554,112529.0
2021-03-30 11:25:00,86.37,86.57,86.25,86.44,136265.0,84.426,84.6215,84.3087,84.4945,136265.0
2021-03-30 11:30:00,86.43,86.76,86.35,86.61,211837.0,84.4847,84.8073,84.4065,84.6606,211837.0
2021-03-30 11:35:00,86.6,86.72,86.54,86.56,85618.0,84.6509,84.7682,84.5922,84.6118,85618.0
2021-03-30 11:40:00,86.6,86.67,86.39,86.48,84124.0,84.6509,84.7193,84.4456,84.5336,84124.0
2021-03-30 11:45:00,86.48,86.51,86.08,86.2,125178.0,84.5336,84.5629,84.1426,84.2599,125178.0
2021-03-30 11:50:00,86.21,86.22,85.97,86.06,204666.0,84.2696,84.2794,84.035,84.123,204666.0
2021-03-30 11:55:00,86.05,86.16,86.01,86.11,78695.0,84.1132,84.2208,84.0741,84.1719,78695.0
2021-03-30 12:00:00,86.06,86.31,85.98,86.23,147994.0,84.123,84.3674,84.0448,84.2892,147994.0
2021-03-30 12:05:00,86.21,86.29,86.1,86.28,104006.0,84.2696,84.3478,84.1621,84.3381,104006.0
2021-03-30 12:10:00,86.27,86.29,86.05,86.2,45082.0,84.3283,84.3478,84.1132,84.2599,45082.0
2021-03-30 12:15:00,86.19,86.24,86.09,86.11,80642.0,84.2501,84.299,84.1523,84.1719,80642.0
2021-03-30 12:20:00,86.11,86.27,85.96,86.26,84212.0,84.1719,84.3283,84.0253,84.3185,84212.0
2021-03-30 12:25:00,86.22,86.45,86.22,86.32,106897.0,84.2794,84.5042,84.2794,84.3772,106897.0
2021-03-30 12:30:00,86.3,86.39,86.27,86.33,63033.0,84.3576,84.4456,84.3283,84.3869,63033.0
2021-03-30 12:35:00,86.34,86.55,86.23,86.5,81184.0,84.3967,84.602,84.2892,84.5531,81184.0
2021-03-30 12:40:00,86.5,86.53,86.37,86.4,130583.0,84.5531,84.5824,84.426,84.4554,130583.0
2021-03-30 12:45:00,86.39,86.53,86.38,86.52,79541.0,84.4456,84.5824,84.4358,84.5727,79541.0
2021-03-30 12:50:00,86.52,86.58,86.3,86.53,71032.0,84.5727,84.6313,84.3576,84.5824,71032.0
2021-03-30 12:55:00,86.53,86.58,86.39,86.39,53034.0,84.5824,84.6313,84.4456,84.4456,53034.0
2021-03-30 13:00:00,86.42,86.42,86.16,86.23,66878.0,84.4749,84.4749,84.2208,84.2892,66878.0
2021-03-30 13:05:00,86.25,86.33,86.08,86.21,58300.0,84.3087,84.3869,84.1426,84.2696,58300.0
2021-03-30 13:10:00,86.19,86.28,86.16,86.21,38745.0,84.2501,84.3381,84.2208,84.2696,38745.0
2021-03-30 13:15:00,86.2,86.41,86.2,86.33,61368.0,84.2599,84.4651,84.2599,84.3869,61368.0
2021-03-30 13:20:00,86.36,86.51,86.31,86.49,46592.0,84.4163,84.5629,84.3674,84.5433,46592.0
2021-03-30 13:25:00,86.48,86.63,86.41,86.47,93639.0,84.5336,84.6802,84.4651,84.5238,93639.0
2021-03-30 13:30:00,86.47,86.57,86.39,86.54,68377.0,84.5238,84.6215,84.4456,84.5922,68377.0
2021-03-30 13:35:00,86.55,86.65,86.4,86.65,84258.0,84.602,84.6997,84.4554,84.6997,84258.0
2021-03-30 13:40:00,86.63,86.7,86.54,86.57,52069.0,84.6802,84.7486,84.5922,84.6215,52069.0
2021-03-30 13:45:00,86.54,86.63,86.48,86.52,67608.0,84.5922,84.6802,84.5336,84.5727,67608.0
2021-03-30 13:50:00,86.52,86.59,86.42,86.44,123041.0,84.5727,84.6411,84.4749,84.4945,123041.0
2021-03-30 13:55:00,86.43,86.48,86.27,86.3,60623.0,84.4847,84.5336,84.3283,84.3576,60623.0
2021-03-30 14:00:00,86.29,86.32,86.17,86.24,111048.0,84.3478,84.3772,84.2305,84.299,111048.0
2021-03-30 14:05:00,86.25,86.36,86.2,86.27,56158.0,84.3087,84.4163,84.2599,84.3283,56158.0
2021-03-30 14:10:00,86.25,86.34,86.13,86.26,79418.0,84.3087,84.3967,84.1914,84.3185,79418.0
2021-03-30 14:15:00,86.26,86.36,86.15,86.26,85984.0,84.3185,84.4163,84.211,84.3185,85984.0
2021-03-30 14:20:00,86.27,86.32,86.1,86.19,144819.0,84.3283,84.3772,84.1621,84.2501,144819.0
2021-03-30 14:25:00,86.2,86.24,86.13,86.17,100555.0,84.2599,84.299,84.1914,84.2305,100555.0
2021-03-30 14:30:00,86.17,86.41,86.13,86.35,122335.0,84.2305,84.4651,84.1914,84.4065,122335.0
2021-03-30 14:35:00,86.34,86.35,86.22,86.25,30746.0,84.3967,84.4065,84.2794,84.3087,30746.0
2021-03-30 14:40:00,86.25,86.37,86.21,86.29,53223.0,84.3087,84.426,84.2696,84.3478,53223.0
2021-03-30 14:45:00,86.31,86.37,86.24,86.32,54063.0,84.3674,84.426,84.299,84.3772,54063.0
2021-03-30 14:50:00,86.32,86.42,86.24,86.29,123299.0,84.3772,84.4749,84.299,84.3478,123299.0
2021-03-30 14:55:00,86.3,86.44,86.21,86.32,154005.0,84.3576,84.4945,84.2696,84.3772,154005.0
2021-03-30 15:00:00,86.33,86.54,86.27,86.5,100851.0,84.3869,84.5922,84.3283,84.5531,100851.0
2021-03-30 15:05:00,86.5,86.72,86.49,86.7,156164.0,84.5531,84.7682,84.5433,84.7486,156164.0
2021-03-30 15:10:00,86.69,86.8,86.66,86.78,120481.0,84.7388,84.8464,84.7095,84.8268,120481.0
2021-03-30 15:15:00,86.8,86.9,86.77,86.83,140439.0,84.8464,84.9441,84.817,84.8757,140439.0
2021-03-30 15:20:00,86.84,86.96,86.78,86.96,89254.0,84.8855,85.0028,84.8268,85.0028,89254.0
2021-03-30 15:25:00,86.97,87.03,86.84,87.02,132348.0,85.0125,85.0712,84.8855,85.0614,132348.0
2021-03-30 15:30:00,87.01,87.22,87.0,87.09,182066.0,85.0516,85.2569,85.0419,85.1298,182066.0
2021-03-30 15:35:00,87.1,87.13,86.77,86.85,209744.0,85.1396,85.1689,84.817,84.8952,209744.0
2021-03-30 15:40:00,86.86,87.0,86.78,86.79,164839.0,84.905,85.0419,84.8268,84.8366,164839.0
2021-03-30 15:45:00,86.79,86.92,86.71,86.77,119321.0,84.8366,84.9637,84.7584,84.817,119321.0
2021-03-30 15:50:00,86.74,86.75,86.34,86.39,305047.0,84.7877,84.7975,84.3967,84.4456,305047.0
2021-03-30 15:55:00,86.4,86.78,86.05,86.69,623455.0,84.4554,84.8268,84.1132,84.7388,623455.0
2021-03-31 09:30:00,87.45,87.8,86.83,87.05,748119.0,85.4817,85.8238,84.8757,85.0907,748119.0
2021-03-31 09:35:00,87.1,87.36,86.83,86.85,319241.0,85.1396,85.3938,84.8757,84.8952,319241.0
2021-03-31 09:40:00,86.84,87.4,86.71,87.37,269696.0,84.8855,85.4329,84.7584,85.4035,269696.0
2021-03-31 09:45:00,87.37,87.5,87.02,87.38,250859.0,85.4035,85.5306,85.0614,85.4133,250859.0
2021-03-31 09:50:00,87.39,88.19,87.37,88.15,461425.0,85.4231,86.2051,85.4035,86.166,461425.0
2021-03-31 09:55:00,88.13,88.29,87.55,87.67,518770.0,86.1464,86.3028,85.5795,85.6968,518770.0
2021-03-31 10:00:00,87.69,88.11,87.62,87.82,258231.0,85.7163,86.1269,85.6479,85.8434,258231.0
2021-03-31 10:05:00,87.81,88.03,87.71,87.97,194525.0,85.8336,86.0487,85.7359,85.99,194525.0
2021-03-31 10:10:00,87.97,88.03,87.47,87.51,275201.0,85.99,86.0487,85.5013,85.5404,275201.0
2021-03-31 10:15:00,87.49,87.57,87.34,87.52,204887.0,85.5208,85.599,85.3742,85.5501,204887.0
2021-03-31 10:20:00,87.51,87.79,87.45,87.74,209079.0,85.5404,85.8141,85.4817,85.7652,209079.0
2021-03-31 10:25:00,87.75,87.8,87.27,87.39,203694.0,85.775,85.8238,85.3058,85.4231,203694.0
2021-03-31 10:30:00,87.41,87.74,87.4,87.57,121554.0,85.4426,85.7652,85.4329,85.599,121554.0
2021-03-31 10:35:00,87.55,87.78,87.36,87.78,201209.0,85.5795,85.8043,85.3938,85.8043,201209.0
2021-03-31 10:40:00,87.78,87.98,87.75,87.92,240598.0,85.8043,85.9998,85.775,85.9411,240598.0
2021-03-31 10:45:00,87.94,88.0,87.66,87.67,247121.0,85.9607,86.0193,85.687,85.6968,247121.0
2021-03-31 10:50:00,87.68,87.95,87.6,87.89,306272.0,85.7065,85.9705,85.6283,85.9118,306272.0
2021-03-31 10:55:00,87.9,88.18,87.88,88.15,229789.0,85.9216,86.1953,85.902,86.166,229789.0
2021-03-31 11:00:00,88.15,88.56,88.09,88.39,370977.0,86.166,86.5667,86.1073,86.4006,370977.0
2021-03-31 11:05:00,88.41,88.63,88.41,88.48,165098.0,86.4201,86.6352,86.4201,86.4885,165098.0
2021-03-31 11:10:00,88.47,88.65,88.44,88.58,196207.0,86.4788,86.6547,86.4494,86.5863,196207.0
2021-03-31 11:15:00,88.59,88.72,88.35,88.35,211449.0,86.5961,86.7231,86.3615,86.3615,211449.0
2021-03-31 11:20:00,88.34,88.48,88.26,88.38,129665.0,86.3517,86.4885,86.2735,86.3908,129665.0
2021-03-31 11:25:00,88.38,88.39,88.11,88.12,118633.0,86.3908,86.4006,86.1269,86.1366,118633.0
2021-03-31 11:30:00,88.08,88.23,87.93,87.99,129006.0,86.0975,86.2442,85.9509,86.0096,129006.0
2021-03-31 11:35:00,87.98,88.03,87.75,87.82,211820.0,85.9998,86.0487,85.775,85.8434,211820.0
2021-03-31 11:40:00,87.81,87.85,87.67,87.77,143110.0,85.8336,85.8727,85.6968,85.7945,143110.0
2021-03-31 11:45:00,87.77,87.87,87.69,87.81,139480.0,85.7945,85.8923,85.7163,85.8336,139480.0
2021-03-31 11:50:00,87.81,87.94,87.74,87.94,170951.0,85.8336,85.9607,85.7652,85.9607,170951.0
2021-03-31 11:55:00,87.93,87.94,87.7,87.75,86460.0,85.9509,85.9607,85.7261,85.775,86460.0
2021-03-31 12:00:00,87.73,87.98,87.69,87.96,118589.0,85.7554,85.9998,85.7163,85.9802,118589.0
2021-03-31 12:05:00,87.98,88.03,87.85,87.98,188544.0,85.9998,86.0487,85.8727,85.9998,188544.0
2021-03-31 12:10:00,87.97,88.21,87.88,88.15,139751.0,85.99,86.2246,85.902,86.166,139751.0
2021-03-31 12:15:00,88.15,88.24,88.11,88.19,140888.0,86.166,86.2539,86.1269,86.2051,140888.0
2021-03-31 12:20:00,88.19,88.35,88.1,88.33,138832.0,86.2051,86.3615,86.1171,86.3419,138832.0
2021-03-31 12:25:00,88.31,88.36,88.22,88.34,154118.0,86.3224,86.3712,86.2344,86.3517,154118.0
2021-03-31 12:30:00,88.34,88.39,88.18,88.2,107409.0,86.3517,86.4006,86.1953,86.2148,107409.0
2021-03-31 12:35:00,88.21,88.27,88.08,88.16,68480.0,86.2246,86.2833,86.0975,86.1757,68480.0
2021-03-31 12:40:00,88.16,88.2,88.06,88.08,85176.0,86.1757,86.2148,86.078,86.0975,85176.0
2021-03-31 12:45:00,88.07,88.12,87.93,88.01,119563.0,86.0878,86.1366,85.9509,86.0291,119563.0
2021-03-31 12:50:00,88.01,88.03,87.9,88.03,99190.0,86.0291,86.0487,85.9216,86.0487,99190.0
2021-03-31 12:55:00,88.02,88.12,87.9,88.11,142861.0,86.0389,86.1366,85.9216,86.1269,142861.0
2021-03-31 13:00:00,88.11,88.17,87.96,88.08,151415.0,86.1269,86.1855,85.9802,86.0975,151415.0
2021-03-31 13:05:00,88.1,88.26,88.1,88.15,119737.0,86.1171,86.2735,86.1171,86.166,119737.0
2021-03-31 13:10:00,88.15,88.33,88.12,88.27,161652.0,86.166,86.3419,86.1366,86.2833,161652.0
2021-03-31 13:15:00,88.26,88.55,88.26,88.52,288967.0,86.2735,86.557,86.2735,86.5276,288967.0
2021-03-31 13:20:00,88.53,88.64,88.41,88.61,133748.0,86.5374,86.6449,86.4201,86.6156,133748.0
2021-03-31 13:25:00,88.61,88.75,88.6,88.66,130281.0,86.6156,86.7525,86.6058,86.6645,130281.0
2021-03-31 13:30:00,88.67,88.79,88.62,88.78,138423.0,86.6743,86.7916,86.6254,86.7818,138423.0
2021-03-31 13:35:00,88.79,88.81,88.63,88.69,233686.0,86.7916,86.8111,86.6352,86.6938,233686.0
2021-03-31 13:40:00,88.69,88.69,88.32,88.48,219050.0,86.6938,86.6938,86.3321,86.4885,219050.0
2021-03-31 13:45:00,88.49,88.57,88.42,88.52,78574.0,86.4983,86.5765,86.4299,86.5276,78574.0
2021-03-31 13:50:00,88.52,88.75,88.5,88.73,128165.0,86.5276,86.7525,86.5081,86.7329,128165.0
2021-03-31 13:55:00,88.73,88.79,88.66,88.66,126319.0,86.7329,86.7916,86.6645,86.6645,126319.0
2021-03-31 14:00:00,88.67,88.7,88.36,88.5,202138.0,86.6743,86.7036,86.3712,86.5081,202138.0
2021-03-31 14:05:00,88.49,88.56,88.23,88.38,160326.0,86.4983,86.5667,86.2442,86.3908,160326.0
2021-03-31 14:10:00,88.38,88.57,88.37,88.53,86923.0,86.3908,86.5765,86.381,86.5374,86923.0
2021-03-31 14:15:00,88.51,88.78,88.51,88.73,170739.0,86.5179,86.7818,86.5179,86.7329,170739.0
2021-03-31 14:20:00,88.73,89.06,88.72,88.92,279883.0,86.7329,87.0555,86.7231,86.9186,279883.0
2021-03-31 14:25:00,88.92,89.06,88.78,88.84,224255.0,86.9186,87.0555,86.7818,86.8404,224255.0
2021-03-31 14:30:00,88.85,89.01,88.82,88.95,174890.0,86.8502,87.0066,86.8209,86.948,174890.0
2021-03-31 14:35:00,88.96,89.04,88.91,88.93,118031.0,86.9577,87.0359,86.9089,86.9284,118031.0
2021-03-31 14:40:00,88.94,88.97,88.68,88.87,192035.0,86.9382,86.9675,86.684,86.8698,192035.0
2021-03-31 14:45:00,88.89,88.91,88.75,88.79,143014.0,86.8893,86.9089,86.7525,86.7916,143014.0
2021-03-31 14:50:00,88.78,88.87,88.73,88.8,104656.0,86.7818,86.8698,86.7329,86.8013,104656.0
2021-03-31 14:55:00,88.8,88.86,88.74,88.83,138475.0,86.8013,86.86,86.7427,86.8307,138475.0
2021-03-31 15:00:00,88.82,88.89,88.76,88.86,162316.0,86.8209,86.8893,86.7622,86.86,162316.0
2021-03-31 15:05:00,88.86,88.99,88.77,88.98,151856.0,86.86,86.9871,86.772,86.9773,151856.0
2021-03-31 15:10:00,88.98,89.04,88.91,88.95,163317.0,86.9773,87.0359,86.9089,86.948,163317.0
2021-03-31 15:15:00,88.98,89.07,88.91,89.01,197455.0,86.9773,87.0653,86.9089,87.0066,197455.0
2021-03-31 15:20:00,89.01,89.08,88.77,88.91,236128.0,87.0066,87.075,86.772,86.9089,236128.0
2021-03-31 15:25:00,88.89,88.93,88.79,88.84,99494.0,86.8893,86.9284,86.7916,86.8404,99494.0
2021-03-31 15:30:00,88.83,89.0,88.79,88.88,191266.0,86.8307,86.9968,86.7916,86.8795,191266.0
2021-03-31 15:35:00,88.87,88.99,88.83,88.86,184518.0,86.8698,86.9871,86.8307,86.86,184518.0
2021-03-31 15:40:00,88.86,88.92,88.75,88.76,232248.0,86.86,86.9186,86.7525,86.7622,232248.0
2021-03-31 15:45:00,88.76,88.77,88.57,88.63,421586.0,86.7622,86.772,86.5765,86.6352,421586.0
2021-03-31 15:50:00,88.62,88.8,88.25,88.31,709050.0,86.6254,86.8013,86.2637,86.3224,709050.0
2021-03-31 15:55:00,88.28,88.47,88.05,88.24,1065514.0,86.293,86.4788,86.0682,86.2539,1065514.0
2021-04-01 09:30:00,92.88,94.0,92.61,93.31,3069955.0,90.7895,91.8843,90.5256,91.2098,3069955.0
2021-04-01 09:35:00,93.31,93.34,91.92,92.28,1200505.0,91.2098,91.2392,89.8511,90.203,1200505.0
2021-04-01 09:40:00,92.26,93.03,92.1,92.8,931846.0,90.1835,90.9361,90.0271,90.7113,931846.0
2021-04-01 09:45:00,92.82,94.04,92.82,93.75,1527496.0,90.7309,91.9234,90.7309,91.6399,1527496.0
2021-04-01 09:50:00,93.75,94.05,93.52,93.9,907890.0,91.6399,91.9332,91.4151,91.7866,907890.0
2021-04-01 09:55:00,93.9,94.38,93.61,93.76,1233555.0,91.7866,92.2557,91.5031,91.6497,1233555.0
2021-04-01 10:00:00,93.79,94.01,93.4,93.5,858404.0,91.679,91.8941,91.2978,91.3956,858404.0
2021-04-01 10:05:00,93.48,93.54,92.93,93.21,723819.0,91.376,91.4347,90.8384,91.1121,723819.0
2021-04-01 10:10:00,93.2,93.45,92.77,92.9,628677.0,91.1023,91.3467,90.682,90.8091,628677.0
2021-04-01 10:15:00,92.91,92.96,92.62,92.79,600661.0,90.8188,90.8677,90.5354,90.7015,600661.0
2021-04-01 10:20:00,92.78,92.79,92.47,92.72,511001.0,90.6918,90.7015,90.3887,90.6331,511001.0
2021-04-01 10:25:00,92.72,92.74,92.37,92.66,435827.0,90.6331,90.6527,90.291,90.5745,435827.0
2021-04-01 10:30:00,92.66,92.85,92.42,92.58,389300.0,90.5745,90.7602,90.3399,90.4963,389300.0
2021-04-01 10:35:00,92.57,92.84,92.34,92.56,414981.0,90.4865,90.7504,90.2617,90.4767,414981.0
2021-04-01 10:40:00,92.55,93.4,92.53,93.34,589012.0,90.4669,91.2978,90.4474,91.2392,589012.0
2021-04-01 10:45:00,93.33,93.6,93.27,93.5,598660.0,91.2294,91.4933,91.1707,91.3956,598660.0
2021-04-01 10:50:00,93.51,93.64,92.79,92.87,792900.0,91.4053,91.5324,90.7015,90.7797,792900.0
2021-04-01 10:55:00,92.87,93.18,92.84,93.09,432695.0,90.7797,91.0828,90.7504,90.9948,432695.0
2021-04-01 11:00:00,93.07,93.26,92.78,92.83,354333.0,90.9752,91.161,90.6918,90.7406,354333.0
2021-04-01 11:05:00,92.83,92.85,92.49,92.54,484489.0,90.7406,90.7602,90.4083,90.4572,484489.0
2021-04-01 11:10:00,92.55,92.62,92.46,92.54,224640.0,90.4669,90.5354,90.379,90.4572,224640.0
2021-04-01 11:15:00,92.56,92.72,92.5,92.58,270560.0,90.4767,90.6331,90.4181,90.4963,270560.0
2021-04-01 11:20:00,92.57,92.99,92.49,92.79,298744.0,90.4865,90.897,90.4083,90.7015,298744.0
2021-04-01 11:25:00,92.79,92.85,92.61,92.7,272849.0,90.7015,90.7602,90.5256,90.6136,272849.0
2021-04-01 11:30:00,92.71,92.76,92.55,92.62,289545.0,90.6233,90.6722,90.4669,90.5354,289545.0
2021-04-01 11:35:00,92.61,92.61,92.22,92.32,350042.0,90.5256,90.5256,90.1444,90.2421,350042.0
2021-04-01 11:40:00,92.33,92.4,91.56,91.93,607164.0,90.2519,90.3203,89.4992,89.8609,607164.0
2021-04-01 11:45:00,91.94,92.06,91.67,91.8,371420.0,89.8707,89.988,89.6067,89.7338,371420.0
2021-04-01 11:50:00,91.81,92.36,91.79,92.2,354641.0,89.7436,90.2812,89.724,90.1248,354641.0
2021-04-01 11:55:00,92.22,92.28,92.04,92.05,196388.0,90.1444,90.203,89.9684,89.9782,196388.0
2021-04-01 12:00:00,92.04,92.43,92.04,92.34,220535.0,89.9684,90.3496,89.9684,90.2617,220535.0
2021-04-01 12:05:00,92.33,92.4,92.15,92.16,150524.0,90.2519,90.3203,90.0759,90.0857,150524.0
2021-04-01 12:10:00,92.16,92.23,92.07,92.11,121335.0,90.0857,90.1541,89.9977,90.0368,121335.0
2021-04-01 12:15:00,92.11,92.19,92.05,92.12,127536.0,90.0368,90.115,89.9782,90.0466,127536.0
2021-04-01 12:20:00,92.11,92.12,91.82,91.87,279960.0,90.0368,90.0466,89.7534,89.8022,279960.0
2021-04-01 12:25:00,91.88,92.17,91.85,92.08,230482.0,89.812,90.0955,89.7827,90.0075,230482.0
2021-04-01 12:30:00,92.08,92.19,91.93,91.96,158341.0,90.0075,90.115,89.8609,89.8902,158341.0
2021-04-01 12:35:00,91.98,91.98,91.73,91.76,198622.0,89.9098,89.9098,89.6654,89.6947,198622.0
2021-04-01 12:40:00,91.76,91.87,91.67,91.76,200287.0,89.6947,89.8022,89.6067,89.6947,200287.0
2021-04-01 12:45:00,91.77,91.87,91.37,91.39,458219.0,89.7045,89.8022,89.3135,89.333,458219.0
2021-04-01 12:50:00,91.39,91.57,91.38,91.51,190985.0,89.333,89.509,89.3233,89.4503,190985.0
2021-04-01 12:55:00,91.5,91.77,91.47,91.63,303530.0,89.4406,89.7045,89.4112,89.5676,303530.0
2021-04-01 13:00:00,91.63,91.83,91.63,91.71,163171.0,89.5676,89.7631,89.5676,89.6458,163171.0
2021-04-01 13:05:00,91.71,91.71,91.54,91.57,111091.0,89.6458,89.6458,89.4797,89.509,111091.0
2021-04-01 13:10:00,91.56,91.66,91.5,91.59,94668.0,89.4992,89.597,89.4406,89.5285,94668.0
2021-04-01 13:15:00,91.6,91.72,91.27,91.34,260387.0,89.5383,89.6556,89.2157,89.2842,260387.0
2021-04-01 13:20:00,91.35,91.46,91.34,91.41,119456.0,89.2939,89.4015,89.2842,89.3526,119456.0
2021-04-01 13:25:00,91.38,91.43,91.3,91.38,112564.0,89.3233,89.3721,89.2451,89.3233,112564.0
2021-04-01 13:30:00,91.39,91.56,91.35,91.42,112710.0,89.333,89.4992,89.2939,89.3624,112710.0
2021-04-01 13:35:00,91.42,91.49,91.36,91.41,119634.0,89.3624,89.4308,89.3037,89.3526,119634.0
2021-04-01 13:40:00,91.41,91.58,91.38,91.51,136735.0,89.3526,89.5188,89.3233,89.4503,136735.0
2021-04-01 13:45:00,91.5,91.52,91.25,91.28,174686.0,89.4406,89.4601,89.1962,89.2255,174686.0
2021-04-01 13:50:00,91.28,91.7,91.27,91.69,150290.0,89.2255,89.6361,89.2157,89.6263,150290.0
2021-04-01 13:55:00,91.7,91.85,91.68,91.71,256054.0,89.6361,89.7827,89.6165,89.6458,256054.0
2021-04-01 14:00:00,91.71,92.02,91.66,91.98,183706.0,89.6458,89.9489,89.597,89.9098,183706.0
2021-04-01 14:05:00,91.97,91.99,91.74,91.85,131397.0,89.9,89.9195,89.6752,89.7827,131397.0
2021-04-01 14:10:00,91.84,92.1,91.83,91.97,206358.0,89.7729,90.0271,89.7631,89.9,206358.0
2021-04-01 14:15:00,91.97,92.05,91.83,92.03,215750.0,89.9,89.9782,89.7631,89.9586,215750.0
2021-04-01 14:20:00,92.04,92.2,91.95,92.19,166174.0,89.9684,90.1248,89.8804,90.115,166174.0
2021-04-01 14:25:00,92.18,92.23,92.12,92.18,136416.0,90.1053,90.1541,90.0466,90.1053,136416.0
2021-04-01 14:30:00,92.19,92.43,92.11,92.34,256850.0,90.115,90.3496,90.0368,90.2617,256850.0
2021-04-01 14:35:00,92.35,92.45,92.27,92.43,204683.0,90.2714,90.3692,90.1932,90.3496,204683.0
2021-04-01 14:40:00,92.43,92.7,92.42,92.69,235707.0,90.3496,90.6136,90.3399,90.6038,235707.0
2021-04-01 14:45:00,92.68,92.87,92.61,92.86,356881.0,90.594,90.7797,90.5256,90.77,356881.0
2021-04-01 14:50:00,92.86,92.92,92.61,92.64,401586.0,90.77,90.8286,90.5256,90.5549,401586.0
2021-04-01 14:55:00,92.65,92.65,92.43,92.51,261796.0,90.5647,90.5647,90.3496,90.4278,261796.0
2021-04-01 15:00:00,92.5,92.53,92.43,92.45,195552.0,90.4181,90.4474,90.3496,90.3692,195552.0
2021-04-01 15:05:00,92.46,92.69,92.27,92.56,533010.0,90.379,90.6038,90.1932,90.4767,533010.0
2021-04-01 15:10:00,92.57,92.62,92.37,92.47,332422.0,90.4865,90.5354,90.291,90.3887,332422.0
2021-04-01 15:15:00,92.46,92.77,92.44,92.68,261954.0,90.379,90.682,90.3594,90.594,261954.0
2021-04-01 15:20:00,92.68,92.74,92.19,92.21,414554.0,90.594,90.6527,90.115,90.1346,414554.0
2021-04-01 15:25:00,92.24,92.32,92.02,92.13,410737.0,90.1639,90.2421,89.9489,90.0564,410737.0
2021-04-01 15:30:00,92.12,92.21,92.06,92.19,257249.0,90.0466,90.1346,89.988,90.115,257249.0
2021-04-01 15:35:00,92.18,92.3,92.1,92.18,213657.0,90.1053,90.2226,90.0271,90.1053,213657.0
2021-04-01 15:40:00,92.19,92.27,92.07,92.11,244314.0,90.115,90.1932,89.9977,90.0368,244314.0
2021-04-01 15:45:00,92.1,92.13,91.93,92.04,400798.0,90.0271,90.0564,89.8609,89.9684,400798.0
2021-04-01 15:50:00,92.03,92.06,91.83,91.95,606991.0,89.9586,89.988,89.7631,89.8804,606991.0
2021-04-01 15:55:00,91.96,92.59,91.96,92.42,1155977.0,89.8902,90.506,89.8902,90.3399,1155977.0
2021-04-05 09:30:00,93.75,94.17,93.53,93.77,932567.0,91.6399,92.0505,91.4249,91.6595,932567.0
2021-04-05 09:35:00,93.79,94.07,93.51,93.73,466287.0,91.679,91.9527,91.4053,91.6204,466287.0
2021-04-05 09:40:00,93.76,93.76,92.95,93.21,420516.0,91.6497,91.6497,90.8579,91.1121,420516.0
2021-04-05 09:45:00,93.22,93.46,93.02,93.12,281712.0,91.1219,91.3565,90.9264,91.0241,281712.0
2021-04-05 09:50:00,93.08,93.21,92.88,93.1,237044.0,90.985,91.1121,90.7895,91.0046,237044.0
2021-04-05 09:55:00,93.12,93.2,92.72,92.85,279207.0,91.0241,91.1023,90.6331,90.7602,279207.0
2021-04-05 10:00:00,92.87,92.92,92.47,92.79,312425.0,90.7797,90.8286,90.3887,90.7015,312425.0
2021-04-05 10:05:00,92.79,92.88,92.54,92.81,195831.0,90.7015,90.7895,90.4572,90.7211,195831.0
2021-04-05 10:10:00,92.82,93.07,92.76,93.04,299382.0,90.7309,90.9752,90.6722,90.9459,299382.0
2021-04-05 10:15:00,93.03,93.39,92.95,93.35,284460.0,90.9361,91.288,90.8579,91.2489,284460.0
2021-04-05 10:20:00,93.33,93.68,93.33,93.65,308683.0,91.2294,91.5715,91.2294,91.5422,308683.0
2021-04-05 10:25:00,93.66,93.8,93.54,93.65,321067.0,91.552,91.6888,91.4347,91.5422,321067.0
2021-04-05 10:30:00,93.63,93.68,93.36,93.37,224939.0,91.5226,91.5715,91.2587,91.2685,224939.0
2021-04-05 10:35:00,93.36,93.39,93.18,93.22,260359.0,91.2587,91.288,91.0828,91.1219,260359.0
2021-04-05 10:40:00,93.23,93.46,93.08,93.41,280786.0,91.1316,91.3565,90.985,91.3076,280786.0
2021-04-05 10:45:00,93.4,93.41,93.0,93.09,193012.0,91.2978,91.3076,90.9068,90.9948,193012.0
2021-04-05 10:50:00,93.1,93.18,92.93,93.06,185780.0,91.0046,91.0828,90.8384,90.9655,185780.0
2021-04-05 10:55:00,93.04,93.32,93.04,93.08,150480.0,90.9459,91.2196,90.9459,90.985,150480.0
2021-04-05 11:00:00,93.07,93.09,92.68,92.95,259687.0,90.9752,90.9948,90.594,90.8579,259687.0
2021-04-05 11:05:00,92.96,93.19,92.89,92.97,246212.0,90.8677,91.0925,90.7993,90.8775,246212.0
2021-04-05 11:10:00,92.97,93.5,92.95,93.44,215256.0,90.8775,91.3956,90.8579,91.3369,215256.0
2021-04-05 11:15:00,93.44,93.54,93.37,93.49,174265.0,91.3369,91.4347,91.2685,91.3858,174265.0
2021-04-05 11:20:00,93.49,93.8,93.29,93.64,315316.0,91.3858,91.6888,91.1903,91.5324,315316.0
2021-04-05 11:25:00,93.64,93.84,93.61,93.76,232891.0,91.5324,91.7279,91.5031,91.6497,232891.0
2021-04-05 11:30:00,93.77,93.8,93.5,93.55,202895.0,91.6595,91.6888,91.3956,91.4444,202895.0
2021-04-05 11:35:00,93.52,93.76,93.29,93.3,228334.0,91.4151,91.6497,91.1903,91.2001,228334.0
2021-04-05 11:40:00,93.33,93.68,93.32,93.61,164463.0,91.2294,91.5715,91.2196,91.5031,164463.0
2021-04-05 11:45:00,93.59,93.7,93.5,93.64,187479.0,91.4835,91.5911,91.3956,91.5324,187479.0
2021-04-05 11:50:00,93.66,93.76,93.58,93.72,123537.0,91.552,91.6497,91.4738,91.6106,123537.0
2021-04-05 11:55:00,93.74,93.84,93.6,93.71,186990.0,91.6302,91.7279,91.4933,91.6008,186990.0
2021-04-05 12:00:00,93.69,93.92,93.69,93.89,191632.0,91.5813,91.8061,91.5813,91.7768,191632.0
2021-04-05 12:05:00,93.9,94.01,93.85,93.91,401259.0,91.7866,91.8941,91.7377,91.7963,401259.0
2021-04-05 12:10:00,93.93,94.01,93.89,93.93,288425.0,91.8159,91.8941,91.7768,91.8159,288425.0
2021-04-05 12:15:00,93.93,94.02,93.89,93.95,330443.0,91.8159,91.9039,91.7768,91.8354,330443.0
2021-04-05 12:20:00,93.94,94.02,93.83,93.88,159756.0,91.8257,91.9039,91.7181,91.767,159756.0
2021-04-05 12:25:00,93.89,93.95,93.86,93.95,92104.0,91.7768,91.8354,91.7475,91.8354,92104.0
2021-04-05 12:30:00,93.95,93.95,93.69,93.79,115622.0,91.8354,91.8354,91.5813,91.679,115622.0
2021-04-05 12:35:00,93.79,93.8,93.6,93.65,94928.0,91.679,91.6888,91.4933,91.5422,94928.0
2021-04-05 12:40:00,93.64,93.8,93.63,93.76,92107.0,91.5324,91.6888,91.5226,91.6497,92107.0
2021-04-05 12:45:00,93.76,94.01,93.76,93.99,140425.0,91.6497,91.8941,91.6497,91.8745,140425.0
2021-04-05 12:50:00,93.99,94.04,93.92,93.99,79597.0,91.8745,91.9234,91.8061,91.8745,79597.0
2021-04-05 12:55:00,93.99,94.03,93.88,93.88,94154.0,91.8745,91.9136,91.767,91.767,94154.0
2021-04-05 13:00:00,93.89,93.99,93.85,93.98,76371.0,91.7768,91.8745,91.7377,91.8648,76371.0
2021-04-05 13:05:00,93.95,93.97,93.79,93.82,90227.0,91.8354,91.855,91.679,91.7084,90227.0
2021-04-05 13:10:00,93.83,94.11,93.78,94.11,165127.0,91.7181,91.9918,91.6693,91.9918,165127.0
2021-04-05 13:15:00,94.11,94.67,94.08,94.61,587356.0,91.9918,92.5392,91.9625,92.4806,587356.0
2021-04-05 13:20:00,94.61,94.62,94.2,94.2,177891.0,92.4806,92.4903,92.0798,92.0798,177891.0
2021-04-05 13:25:00,94.21,94.46,94.2,94.33,182810.0,92.0896,92.3339,92.0798,92.2069,182810.0
2021-04-05 13:30:00,94.34,94.39,94.22,94.25,119088.0,92.2166,92.2655,92.0993,92.1287,119088.0
2021-04-05 13:35:00,94.23,94.55,94.18,94.36,324023.0,92.1091,92.4219,92.0602,92.2362,324023.0
2021-04-05 13:40:00,94.34,94.5,94.28,94.36,113239.0,92.2166,92.373,92.158,92.2362,113239.0
2021-04-05 13:45:00,94.35,94.5,94.32,94.46,85830.0,92.2264,92.373,92.1971,92.3339,85830.0
2021-04-05 13:50:00,94.46,94.57,94.4,94.44,202063.0,92.3339,92.4415,92.2753,92.3144,202063.0
2021-04-05 13:55:00,94.45,94.45,94.26,94.31,118067.0,92.3242,92.3242,92.1384,92.1873,118067.0
2021-04-05 14:00:00,94.31,94.35,94.28,94.3,66399.0,92.1873,92.2264,92.158,92.1775,66399.0
2021-04-05 14:05:00,94.28,94.44,94.26,94.4,149063.0,92.158,92.3144,92.1384,92.2753,149063.0
2021-04-05 14:10:00,94.38,94.47,94.29,94.33,88260.0,92.2557,92.3437,92.1678,92.2069,88260.0
2021-04-05 14:15:00,94.31,94.41,94.25,94.36,110639.0,92.1873,92.2851,92.1287,92.2362,110639.0
2021-04-05 14:20:00,94.38,94.41,94.28,94.31,58724.0,92.2557,92.2851,92.158,92.1873,58724.0
2021-04-05 14:25:00,94.34,94.34,94.23,94.27,83546.0,92.2166,92.2166,92.1091,92.1482,83546.0
2021-04-05 14:30:00,94.26,94.31,94.14,94.2,134880.0,92.1384,92.1873,92.0211,92.0798,134880.0
2021-04-05 14:35:00,94.2,94.22,94.05,94.1,81182.0,92.0798,92.0993,91.9332,91.9821,81182.0
2021-04-05 14:40:00,94.1,94.2,93.97,94.05,92481.0,91.9821,92.0798,91.855,91.9332,92481.0
2021-04-05 14:45:00,94.06,94.18,94.0,94.13,62521.0,91.943,92.0602,91.8843,92.0114,62521.0
2021-04-05 14:50:00,94.13,94.17,94.04,94.06,72691.0,92.0114,92.0505,91.9234,91.943,72691.0
2021-04-05 14:55:00,94.06,94.1,94.02,94.03,92004.0,91.943,91.9821,91.9039,91.9136,92004.0
2021-04-05 15:00:00,94.04,94.1,93.89,94.05,103961.0,91.9234,91.9821,91.7768,91.9332,103961.0
2021-04-05 15:05:00,94.08,94.14,93.94,93.98,84247.0,91.9625,92.0211,91.8257,91.8648,84247.0
2021-04-05 15:10:00,93.97,94.02,93.85,93.87,90933.0,91.855,91.9039,91.7377,91.7572,90933.0
2021-04-05 15:15:00,93.88,94.05,93.85,94.05,105613.0,91.767,91.9332,91.7377,91.9332,105613.0
2021-04-05 15:20:00,94.06,94.09,93.93,93.96,57450.0,91.943,91.9723,91.8159,91.8452,57450.0
2021-04-05 15:25:00,93.96,93.97,93.72,93.75,115458.0,91.8452,91.855,91.6106,91.6399,115458.0
2021-04-05 15:30:00,93.76,93.79,93.61,93.64,118411.0,91.6497,91.679,91.5031,91.5324,118411.0
2021-04-05 15:35:00,93.64,93.75,93.61,93.65,137141.0,91.5324,91.6399,91.5031,91.5422,137141.0
2021-04-05 15:40:00,93.65,93.83,93.61,93.77,171970.0,91.5422,91.7181,91.5031,91.6595,171970.0
2021-04-05 15:45:00,93.76,93.96,93.73,93.79,136453.0,91.6497,91.8452,91.6204,91.679,136453.0
2021-04-05 15:50:00,93.79,93.82,93.52,93.73,326893.0,91.679,91.7084,91.4151,91.6204,326893.0
2021-04-05 15:55:00,93.72,93.81,93.55,93.78,523173.0,91.6106,91.6986,91.4444,91.6693,523173.0
2021-04-06 09:30:00,93.7,93.99,93.28,93.69,533408.0,91.5911,91.8745,91.1805,91.5813,533408.0
2021-04-06 09:35:00,93.68,94.92,93.62,94.68,570390.0,91.5715,92.7836,91.5129,92.549,570390.0
2021-04-06 09:40:00,94.67,94.92,94.27,94.83,394633.0,92.5392,92.7836,92.1482,92.6956,394633.0
2021-04-06 09:45:00,94.84,95.91,94.81,95.88,1183230.0,92.7054,93.7513,92.6761,93.722,1183230.0
2021-04-06 09:50:00,95.87,95.97,95.34,95.52,926263.0,93.7122,93.81,93.1941,93.3701,926263.0
2021-04-06 09:55:00,95.52,95.9,95.34,95.89,469785.0,93.3701,93.7415,93.1941,93.7318,469785.0
2021-04-06 10:00:00,95.86,96.11,95.7,95.81,833754.0,93.7024,93.9468,93.546,93.6536,833754.0
2021-04-06 10:05:00,95.81,95.87,95.3,95.36,392653.0,93.6536,93.7122,93.155,93.2137,392653.0
2021-04-06 10:10:00,95.35,95.5,95.06,95.41,350400.0,93.2039,93.3505,92.9204,93.2626,350400.0
2021-04-06 10:15:00,95.43,95.51,94.9,94.93,263439.0,93.2821,93.3603,92.764,92.7934,263439.0
2021-04-06 10:20:00,94.93,94.98,94.58,94.8,272745.0,92.7934,92.8422,92.4512,92.6663,272745.0
2021-04-06 10:25:00,94.8,95.14,94.77,94.9,255010.0,92.6663,92.9986,92.637,92.764,255010.0
2021-04-06 10:30:00,94.9,95.03,94.59,94.71,217109.0,92.764,92.8911,92.461,92.5783,217109.0
2021-04-06 10:35:00,94.74,94.89,94.66,94.8,145322.0,92.6076,92.7543,92.5294,92.6663,145322.0
2021-04-06 10:40:00,94.81,94.92,94.67,94.72,126562.0,92.6761,92.7836,92.5392,92.5881,126562.0
2021-04-06 10:45:00,94.75,95.02,94.54,94.96,220578.0,92.6174,92.8813,92.4121,92.8227,220578.0
2021-04-06 10:50:00,94.95,95.2,94.84,95.13,157446.0,92.8129,93.0573,92.7054,92.9889,157446.0
2021-04-06 10:55:00,95.12,95.22,94.76,94.77,205661.0,92.9791,93.0768,92.6272,92.637,205661.0
2021-04-06 11:00:00,94.78,94.87,94.6,94.62,235051.0,92.6467,92.7347,92.4708,92.4903,235051.0
2021-04-06 11:05:00,94.63,94.76,94.43,94.46,248297.0,92.5001,92.6272,92.3046,92.3339,248297.0
2021-04-06 11:10:00,94.46,94.73,94.46,94.58,212866.0,92.3339,92.5979,92.3339,92.4512,212866.0
2021-04-06 11:15:00,94.6,94.68,94.47,94.56,129354.0,92.4708,92.549,92.3437,92.4317,129354.0
2021-04-06 11:20:00,94.53,94.72,94.53,94.72,101943.0,92.4024,92.5881,92.4024,92.5881,101943.0
2021-04-06 11:25:00,94.73,94.88,94.66,94.83,146023.0,92.5979,92.7445,92.5294,92.6956,146023.0
2021-04-06 11:30:00,94.81,94.86,94.67,94.71,161031.0,92.6761,92.7249,92.5392,92.5783,161031.0
2021-04-06 11:35:00,94.7,94.91,94.7,94.77,102430.0,92.5685,92.7738,92.5685,92.637,102430.0
2021-04-06 11:40:00,94.77,94.82,94.59,94.69,73754.0,92.637,92.6858,92.461,92.5588,73754.0
2021-04-06 11:45:00,94.7,94.81,94.55,94.62,117336.0,92.5685,92.6761,92.4219,92.4903,117336.0
2021-04-06 11:50:00,94.63,94.66,94.53,94.61,82264.0,92.5001,92.5294,92.4024,92.4806,82264.0
2021-04-06 11:55:00,94.61,94.73,94.53,94.67,162594.0,92.4806,92.5979,92.4024,92.5392,162594.0
2021-04-06 12:00:00,94.67,94.71,94.54,94.59,99221.0,92.5392,92.5783,92.4121,92.461,99221.0
2021-04-06 12:05:00,94.6,94.77,94.59,94.77,92679.0,92.4708,92.637,92.461,92.637,92679.0
2021-04-06 12:10:00,94.78,94.84,94.59,94.6,100312.0,92.6467,92.7054,92.461,92.4708,100312.0
2021-04-06 12:15:00,94.59,94.64,94.37,94.39,156686.0,92.461,92.5099,92.246,92.2655,156686.0
2021-04-06 12:20:00,94.4,94.43,94.27,94.37,126508.0,92.2753,92.3046,92.1482,92.246,126508.0
2021-04-06 12:25:00,94.37,94.42,94.27,94.27,94184.0,92.246,92.2948,92.1482,92.1482,94184.0
2021-04-06 12:30:00,94.25,94.39,94.23,94.28,109555.0,92.1287,92.2655,92.1091,92.158,109555.0
2021-04-06 12:35:00,94.27,94.32,94.17,94.27,85188.0,92.1482,92.1971,92.0505,92.1482,85188.0
2021-04-06 12:40:00,94.26,94.28,94.14,94.23,75156.0,92.1384,92.158,92.0211,92.1091,75156.0
2021-04-06 12:45:00,94.25,94.26,94.08,94.14,66128.0,92.1287,92.1384,91.9625,92.0211,66128.0
2021-04-06 12:50:00,94.15,94.19,94.0,94.15,114854.0,92.0309,92.07,91.8843,92.0309,114854.0
2021-04-06 12:55:00,94.16,94.18,93.96,94.1,121157.0,92.0407,92.0602,91.8452,91.9821,121157.0
2021-04-06 13:00:00,94.09,94.1,93.72,93.77,184246.0,91.9723,91.9821,91.6106,91.6595,184246.0
2021-04-06 13:05:00,93.77,93.78,92.91,92.94,606829.0,91.6595,91.6693,90.8188,90.8482,606829.0
2021-04-06 13:10:00,92.96,93.31,92.93,93.15,581041.0,90.8677,91.2098,90.8384,91.0534,581041.0
2021-04-06 13:15:00,93.16,93.31,92.98,93.21,354330.0,91.0632,91.2098,90.8873,91.1121,354330.0
2021-04-06 13:20:00,93.22,93.23,92.67,92.88,722643.0,91.1219,91.1316,90.5842,90.7895,722643.0
2021-04-06 13:25:00,92.91,92.96,92.67,92.87,204547.0,90.8188,90.8677,90.5842,90.7797,204547.0
2021-04-06 13:30:00,92.87,93.24,92.66,93.21,333349.0,90.7797,91.1414,90.5745,91.1121,333349.0
2021-04-06 13:35:00,93.21,93.37,93.1,93.35,146905.0,91.1121,91.2685,91.0046,91.2489,146905.0
2021-04-06 13:40:00,93.34,93.49,93.28,93.28,221760.0,91.2392,91.3858,91.1805,91.1805,221760.0
2021-04-06 13:45:00,93.27,93.63,93.15,93.44,187255.0,91.1707,91.5226,91.0534,91.3369,187255.0
2021-04-06 13:50:00,93.44,93.66,93.39,93.66,100660.0,91.3369,91.552,91.288,91.552,100660.0
2021-04-06 13:55:00,93.64,93.7,93.45,93.61,106720.0,91.5324,91.5911,91.3467,91.5031,106720.0
2021-04-06 14:00:00,93.62,93.82,93.59,93.73,202936.0,91.5129,91.7084,91.4835,91.6204,202936.0
2021-04-06 14:05:00,93.7,93.8,93.58,93.58,95588.0,91.5911,91.6888,91.4738,91.4738,95588.0
2021-04-06 14:10:00,93.58,93.83,93.57,93.81,104384.0,91.4738,91.7181,91.464,91.6986,104384.0
2021-04-06 14:15:00,93.81,93.85,93.72,93.77,152395.0,91.6986,91.7377,91.6106,91.6595,152395.0
2021-04-06 14:20:00,93.76,93.92,93.69,93.92,151076.0,91.6497,91.8061,91.5813,91.8061,151076.0
2021-04-06 14:25:00,93.91,93.91,93.81,93.84,80449.0,91.7963,91.7963,91.6986,91.7279,80449.0
2021-04-06 14:30:00,93.84,93.87,93.73,93.75,128263.0,91.7279,91.7572,91.6204,91.6399,128263.0
2021-04-06 14:35:00,93.72,93.76,93.46,93.48,158076.0,91.6106,91.6497,91.3565,91.376,158076.0
2021-04-06 14:40:00,93.47,93.65,93.41,93.57,182066.0,91.3662,91.5422,91.3076,91.464,182066.0
2021-04-06 14:45:00,93.57,93.85,93.56,93.78,157532.0,91.464,91.7377,91.4542,91.6693,157532.0
2021-04-06 14:50:00,93.78,93.78,93.56,93.63,100260.0,91.6693,91.6693,91.4542,91.5226,100260.0
2021-04-06 14:55:00,93.63,93.84,93.6,93.79,209108.0,91.5226,91.7279,91.4933,91.679,209108.0
2021-04-06 15:00:00,93.78,93.8,93.42,93.5,155507.0,91.6693,91.6888,91.3174,91.3956,155507.0
2021-04-06 15:05:00,93.51,93.57,93.32,93.39,126604.0,91.4053,91.464,91.2196,91.288,126604.0
2021-04-06 15:10:00,93.4,93.52,93.35,93.44,131999.0,91.2978,91.4151,91.2489,91.3369,131999.0
2021-04-06 15:15:00,93.42,93.62,93.31,93.58,103056.0,91.3174,91.5129,91.2098,91.4738,103056.0
2021-04-06 15:20:00,93.6,93.7,93.56,93.64,94341.0,91.4933,91.5911,91.4542,91.5324,94341.0
2021-04-06 15:25:00,93.63,93.68,93.54,93.64,96541.0,91.5226,91.5715,91.4347,91.5324,96541.0
2021-04-06 15:30:00,93.65,93.8,93.62,93.66,135403.0,91.5422,91.6888,91.5129,91.552,135403.0
2021-04-06 15:35:00,93.66,93.67,93.41,93.42,133267.0,91.552,91.5617,91.3076,91.3174,133267.0
2021-04-06 15:40:00,93.43,93.53,93.28,93.29,235786.0,91.3271,91.4249,91.1805,91.1903,235786.0
2021-04-06 15:45:00,93.29,93.4,93.19,93.33,184193.0,91.1903,91.2978,91.0925,91.2294,184193.0
2021-04-06 15:50:00,93.32,93.38,93.09,93.24,461670.0,91.2196,91.2783,90.9948,91.1414,461670.0
2021-04-06 15:55:00,93.24,93.52,93.24,93.49,677163.0,91.1414,91.4151,91.1414,91.3858,677163.0
2021-04-07 09:30:00,94.24,94.35,93.31,93.51,677092.0,92.1189,92.2264,91.2098,91.4053,677092.0
2021-04-07 09:35:00,93.47,93.63,93.24,93.48,234109.0,91.3662,91.5226,91.1414,91.376,234109.0
2021-04-07 09:40:00,93.45,94.33,93.37,94.25,341132.0,91.3467,92.2069,91.2685,92.1287,341132.0
2021-04-07 09:45:00,94.23,94.45,93.98,94.13,385219.0,92.1091,92.3242,91.8648,92.0114,385219.0
2021-04-07 09:50:00,94.13,94.6,93.99,94.46,707168.0,92.0114,92.4708,91.8745,92.3339,707168.0
2021-04-07 09:55:00,94.47,94.82,94.12,94.75,367282.0,92.3437,92.6858,92.0016,92.6174,367282.0
2021-04-07 10:00:00,94.76,95.07,94.65,94.93,430325.0,92.6272,92.9302,92.5197,92.7934,430325.0
2021-04-07 10:05:00,94.93,95.0,94.24,94.34,376467.0,92.7934,92.8618,92.1189,92.2166,376467.0
2021-04-07 10:10:00,94.35,94.55,94.07,94.44,334482.0,92.2264,92.4219,91.9527,92.3144,334482.0
2021-04-07 10:15:00,94.47,94.66,94.2,94.3,270147.0,92.3437,92.5294,92.0798,92.1775,270147.0
2021-04-07 10:20:00,94.31,94.5,94.2,94.39,140580.0,92.1873,92.373,92.0798,92.2655,140580.0
2021-04-07 10:25:00,94.41,94.41,94.06,94.19,185187.0,92.2851,92.2851,91.943,92.07,185187.0
2021-04-07 10:30:00,94.22,94.3,93.97,94.03,84453.0,92.0993,92.1775,91.855,91.9136,84453.0
2021-04-07 10:35:00,94.06,94.28,93.92,94.07,122495.0,91.943,92.158,91.8061,91.9527,122495.0
2021-04-07 10:40:00,94.07,94.09,93.82,93.89,117736.0,91.9527,91.9723,91.7084,91.7768,117736.0
2021-04-07 10:45:00,93.9,93.95,93.77,93.81,150745.0,91.7866,91.8354,91.6595,91.6986,150745.0
2021-04-07 10:50:00,93.79,93.87,93.65,93.7,105335.0,91.679,91.7572,91.5422,91.5911,105335.0
2021-04-07 10:55:00,93.7,93.76,93.58,93.72,96940.0,91.5911,91.6497,91.4738,91.6106,96940.0
2021-04-07 11:00:00,93.72,93.88,93.57,93.63,153697.0,91.6106,91.767,91.464,91.5226,153697.0
2021-04-07 11:05:00,93.63,93.68,93.37,93.55,141421.0,91.5226,91.5715,91.2685,91.4444,141421.0
2021-04-07 11:10:00,93.56,93.69,93.53,93.63,211381.0,91.4542,91.5813,91.4249,91.5226,211381.0
2021-04-07 11:15:00,93.61,93.72,93.54,93.57,157590.0,91.5031,91.6106,91.4347,91.464,157590.0
2021-04-07 11:20:00,93.56,93.56,93.13,93.35,190997.0,91.4542,91.4542,91.0339,91.2489,190997.0
2021-04-07 11:25:00,93.39,93.4,92.99,93.2,282310.0,91.288,91.2978,90.897,91.1023,282310.0
2021-04-07 11:30:00,93.21,93.32,92.9,92.99,465236.0,91.1121,91.2196,90.8091,90.897,465236.0
2021-04-07 11:35:00,92.99,93.01,92.64,92.72,267753.0,90.897,90.9166,90.5549,90.6331,267753.0
2021-04-07 11:40:00,92.72,93.07,92.65,93.03,227644.0,90.6331,90.9752,90.5647,90.9361,227644.0
2021-04-07 11:45:00,93.03,93.21,92.84,93.17,207198.0,90.9361,91.1121,90.7504,91.073,207198.0
2021-04-07 11:50:00,93.17,93.28,93.0,93.06,136604.0,91.073,91.1805,90.9068,90.9655,136604.0
2021-04-07 11:55:00,93.05,93.1,92.84,92.89,112795.0,90.9557,91.0046,90.7504,90.7993,112795.0
2021-04-07 12:00:00,92.88,93.21,92.84,92.99,160775.0,90.7895,91.1121,90.7504,90.897,160775.0
2021-04-07 12:05:00,92.99,93.02,92.85,92.94,104746.0,90.897,90.9264,90.7602,90.8482,104746.0
2021-04-07 12:10:00,92.93,93.0,92.83,92.89,107519.0,90.8384,90.9068,90.7406,90.7993,107519.0
2021-04-07 12:15:00,92.88,92.89,92.54,92.61,195895.0,90.7895,90.7993,90.4572,90.5256,195895.0
2021-04-07 12:20:00,92.61,92.8,92.54,92.76,87507.0,90.5256,90.7113,90.4572,90.6722,87507.0
2021-04-07 12:25:00,92.76,92.87,92.65,92.69,86996.0,90.6722,90.7797,90.5647,90.6038,86996.0
2021-04-07 12:30:00,92.66,93.07,92.64,93.04,130550.0,90.5745,90.9752,90.5549,90.9459,130550.0
2021-04-07 12:35:00,93.03,93.2,93.02,93.14,130827.0,90.9361,91.1023,90.9264,91.0437,130827.0
2021-04-07 12:40:00,93.15,93.19,93.03,93.12,99315.0,91.0534,91.0925,90.9361,91.0241,99315.0
2021-04-07 12:45:00,93.13,93.22,93.03,93.18,112087.0,91.0339,91.1219,90.9361,91.0828,112087.0
2021-04-07 12:50:00,93.19,93.39,93.17,93.31,166617.0,91.0925,91.288,91.073,91.2098,166617.0
2021-04-07 12:55:00,93.32,93.34,93.11,93.15,98489.0,91.2196,91.2392,91.0143,91.0534,98489.0
2021-04-07 13:00:00,93.13,93.3,93.1,93.14,81671.0,91.0339,91.2001,91.0046,91.0437,81671.0
2021-04-07 13:05:00,93.15,93.39,93.13,93.2,79695.0,91.0534,91.288,91.0339,91.1023,79695.0
2021-04-07 13:10:00,93.2,93.26,93.13,93.21,74256.0,91.1023,91.161,91.0339,91.1121,74256.0
2021-04-07 13:15:00,93.22,93.3,93.15,93.21,96225.0,91.1219,91.2001,91.0534,91.1121,96225.0
2021-04-07 13:20:00,93.2,93.23,93.09,93.1,66031.0,91.1023,91.1316,90.9948,91.0046,66031.0
2021-04-07 13:25:00,93.12,93.2,93.1,93.12,44192.0,91.0241,91.1023,91.0046,91.0241,44192.0
2021-04-07 13:30:00,93.11,93.34,93.03,93.33,107241.0,91.0143,91.2392,90.9361,91.2294,107241.0
2021-04-07 13:35:00,93.33,93.6,93.32,93.59,156595.0,91.2294,91.4933,91.2196,91.4835,156595.0
2021-04-07 13:40:00,93.59,93.6,93.49,93.53,133975.0,91.4835,91.4933,91.3858,91.4249,133975.0
2021-04-07 13:45:00,93.53,93.55,93.4,93.45,90641.0,91.4249,91.4444,91.2978,91.3467,90641.0
2021-04-07 13:50:00,93.46,93.57,93.33,93.5,125213.0,91.3565,91.464,91.2294,91.3956,125213.0
2021-04-07 13:55:00,93.5,93.61,93.47,93.55,99882.0,91.3956,91.5031,91.3662,91.4444,99882.0
2021-04-07 14:00:00,93.58,93.75,93.56,93.71,129092.0,91.4738,91.6399,91.4542,91.6008,129092.0
2021-04-07 14:05:00,93.71,93.87,93.68,93.85,161213.0,91.6008,91.7572,91.5715,91.7377,161213.0
2021-04-07 14:10:00,93.86,94.02,93.84,94.01,167150.0,91.7475,91.9039,91.7279,91.8941,167150.0
2021-04-07 14:15:00,94.05,94.1,93.9,93.97,163513.0,91.9332,91.9821,91.7866,91.855,163513.0
2021-04-07 14:20:00,93.98,94.08,93.93,94.06,104143.0,91.8648,91.9625,91.8159,91.943,104143.0
2021-04-07 14:25:00,94.06,94.06,93.86,93.98,88293.0,91.943,91.943,91.7475,91.8648,88293.0
2021-04-07 14:30:00,93.97,94.03,93.81,93.93,64661.0,91.855,91.9136,91.6986,91.8159,64661.0
2021-04-07 14:35:00,93.93,93.95,93.83,93.87,47461.0,91.8159,91.8354,91.7181,91.7572,47461.0
2021-04-07 14:40:00,93.88,93.96,93.87,93.95,62375.0,91.767,91.8452,91.7572,91.8354,62375.0
2021-04-07 14:45:00,93.95,94.07,93.92,94.07,70359.0,91.8354,91.9527,91.8061,91.9527,70359.0
2021-04-07 14:50:00,94.08,94.2,93.96,94.14,429547.0,91.9625,92.0798,91.8452,92.0211,429547.0
2021-04-07 14:55:00,94.13,94.15,93.97,94.0,97132.0,92.0114,92.0309,91.855,91.8843,97132.0
2021-04-07 15:00:00,94.01,94.22,94.01,94.2,77610.0,91.8941,92.0993,91.8941,92.0798,77610.0
2021-04-07 15:05:00,94.21,94.22,94.07,94.13,82888.0,92.0896,92.0993,91.9527,92.0114,82888.0
2021-04-07 15:10:00,94.15,94.18,93.96,94.0,101399.0,92.0309,92.0602,91.8452,91.8843,101399.0
2021-04-07 15:15:00,94.0,94.0,93.85,93.98,80298.0,91.8843,91.8843,91.7377,91.8648,80298.0
2021-04-07 15:20:00,94.0,94.14,93.94,93.98,87939.0,91.8843,92.0211,91.8257,91.8648,87939.0
2021-04-07 15:25:00,93.96,94.05,93.91,94.0,112457.0,91.8452,91.9332,91.7963,91.8843,112457.0
2021-04-07 15:30:00,94.0,94.0,93.65,93.7,165433.0,91.8843,91.8843,91.5422,91.5911,165433.0
2021-04-07 15:35:00,93.69,93.83,93.59,93.76,211088.0,91.5813,91.7181,91.4835,91.6497,211088.0
2021-04-07 15:40:00,93.75,93.77,93.57,93.67,149574.0,91.6399,91.6595,91.464,91.5617,149574.0
2021-04-07 15:45:00,93.68,93.76,93.59,93.64,213580.0,91.5715,91.6497,91.4835,91.5324,213580.0
2021-04-07 15:50:00,93.65,93.77,93.47,93.65,313373.0,91.5422,91.6595,91.3662,91.5422,313373.0
2021-04-07 15:55:00,93.64,94.01,93.62,93.97,651071.0,91.5324,91.8941,91.5129,91.855,651071.0
2021-04-08 09:30:00,95.0,96.14,94.67,95.87,1415602.0,92.8618,93.9761,92.5392,93.7122,1415602.0
2021-04-08 09:35:00,95.88,96.39,95.66,96.17,804870.0,93.722,94.2205,93.5069,94.0055,804870.0
2021-04-08 09:40:00,96.19,96.24,95.38,95.66,569105.0,94.025,94.0739,93.2332,93.5069,569105.0
2021-04-08 09:45:00,95.62,95.77,94.3,94.53,892568.0,93.4678,93.6145,92.1775,92.4024,892568.0
2021-04-08 09:50:00,94.53,94.75,94.17,94.25,408750.0,92.4024,92.6174,92.0505,92.1287,408750.0
2021-04-08 09:55:00,94.2,94.66,94.16,94.43,321069.0,92.0798,92.5294,92.0407,92.3046,321069.0
2021-04-08 10:00:00,94.44,94.52,93.99,94.23,300789.0,92.3144,92.3926,91.8745,92.1091,300789.0
2021-04-08 10:05:00,94.22,94.26,93.9,94.26,217760.0,92.0993,92.1384,91.7866,92.1384,217760.0
2021-04-08 10:10:00,94.25,94.33,93.93,94.33,251615.0,92.1287,92.2069,91.8159,92.2069,251615.0
2021-04-08 10:15:00,94.31,94.49,94.09,94.29,217961.0,92.1873,92.3633,91.9723,92.1678,217961.0
2021-04-08 10:20:00,94.3,94.37,93.95,94.23,236687.0,92.1775,92.246,91.8354,92.1091,236687.0
2021-04-08 10:25:00,94.22,94.32,93.97,94.08,197162.0,92.0993,92.1971,91.855,91.9625,197162.0
2021-04-08 10:30:00,94.08,94.29,94.02,94.04,153216.0,91.9625,92.1678,91.9039,91.9234,153216.0
2021-04-08 10:35:00,94.03,94.4,93.98,94.26,181848.0,91.9136,92.2753,91.8648,92.1384,181848.0
2021-04-08 10:40:00,94.25,94.46,94.23,94.39,168807.0,92.1287,92.3339,92.1091,92.2655,168807.0
2021-04-08 10:45:00,94.39,94.4,94.06,94.12,124601.0,92.2655,92.2753,91.943,92.0016,124601.0
2021-04-08 10:50:00,94.14,94.14,93.78,93.94,391012.0,92.0211,92.0211,91.6693,91.8257,391012.0
2021-04-08 10:55:00,93.94,94.12,93.91,94.07,143110.0,91.8257,92.0016,91.7963,91.9527,143110.0
2021-04-08 11:00:00,94.08,94.28,93.99,94.21,130203.0,91.9625,92.158,91.8745,92.0896,130203.0
2021-04-08 11:05:00,94.22,94.26,94.04,94.17,74864.0,92.0993,92.1384,91.9234,92.0505,74864.0
2021-04-08 11:10:00,94.15,94.23,94.12,94.13,53331.0,92.0309,92.1091,92.0016,92.0114,53331.0
2021-04-08 11:15:00,94.12,94.34,94.1,94.3,125300.0,92.0016,92.2166,91.9821,92.1775,125300.0
2021-04-08 11:20:00,94.31,94.42,94.24,94.38,74712.0,92.1873,92.2948,92.1189,92.2557,74712.0
2021-04-08 11:25:00,94.41,94.44,94.34,94.39,99574.0,92.2851,92.3144,92.2166,92.2655,99574.0
2021-04-08 11:30:00,94.41,94.7,94.41,94.48,231410.0,92.2851,92.5685,92.2851,92.3535,231410.0
2021-04-08 11:35:00,94.49,94.63,94.46,94.59,82048.0,92.3633,92.5001,92.3339,92.461,82048.0
2021-04-08 11:40:00,94.59,94.69,94.57,94.6,103658.0,92.461,92.5588,92.4415,92.4708,103658.0
2021-04-08 11:45:00,94.61,94.7,94.53,94.69,114300.0,92.4806,92.5685,92.4024,92.5588,114300.0
2021-04-08 11:50:00,94.68,94.78,94.67,94.75,75472.0,92.549,92.6467,92.5392,92.6174,75472.0
2021-04-08 11:55:00,94.76,94.79,94.48,94.48,82266.0,92.6272,92.6565,92.3535,92.3535,82266.0
2021-04-08 12:00:00,94.48,94.55,94.36,94.5,76484.0,92.3535,92.4219,92.2362,92.373,76484.0
2021-04-08 12:05:00,94.53,94.56,94.46,94.49,62061.0,92.4024,92.4317,92.3339,92.3633,62061.0
2021-04-08 12:10:00,94.48,94.6,94.35,94.56,73768.0,92.3535,92.4708,92.2264,92.4317,73768.0
2021-04-08 12:15:00,94.57,94.73,94.55,94.6,86134.0,92.4415,92.5979,92.4219,92.4708,86134.0
2021-04-08 12:20:00,94.58,94.61,94.49,94.56,72779.0,92.4512,92.4806,92.3633,92.4317,72779.0
2021-04-08 12:25:00,94.55,94.67,94.49,94.66,87778.0,92.4219,92.5392,92.3633,92.5294,87778.0
2021-04-08 12:30:00,94.67,94.79,94.65,94.75,95564.0,92.5392,92.6565,92.5197,92.6174,95564.0
2021-04-08 12:35:00,94.73,94.75,94.55,94.61,91505.0,92.5979,92.6174,92.4219,92.4806,91505.0
2021-04-08 12:40:00,94.58,94.68,94.51,94.67,80626.0,92.4512,92.549,92.3828,92.5392,80626.0
2021-04-08 12:45:00,94.68,94.73,94.49,94.51,82814.0,92.549,92.5979,92.3633,92.3828,82814.0
2021-04-08 12:50:00,94.51,94.8,94.5,94.75,78837.0,92.3828,92.6663,92.373,92.6174,78837.0
2021-04-08 12:55:00,94.76,94.84,94.73,94.8,82149.0,92.6272,92.7054,92.5979,92.6663,82149.0
2021-04-08 13:00:00,94.8,95.14,94.8,95.12,190817.0,92.6663,92.9986,92.6663,92.9791,190817.0
2021-04-08 13:05:00,95.1,95.17,94.94,94.94,140609.0,92.9595,93.028,92.8031,92.8031,140609.0
2021-04-08 13:10:00,94.94,95.03,94.87,94.91,129217.0,92.8031,92.8911,92.7347,92.7738,129217.0
2021-04-08 13:15:00,94.9,94.95,94.77,94.82,90961.0,92.764,92.8129,92.637,92.6858,90961.0
2021-04-08 13:20:00,94.81,94.83,94.64,94.67,83031.0,92.6761,92.6956,92.5099,92.5392,83031.0
2021-04-08 13:25:00,94.66,94.73,94.64,94.69,60411.0,92.5294,92.5979,92.5099,92.5588,60411.0
2021-04-08 13:30:00,94.7,94.91,94.68,94.85,87271.0,92.5685,92.7738,92.549,92.7152,87271.0
2021-04-08 13:35:00,94.83,94.88,94.72,94.77,76466.0,92.6956,92.7445,92.5881,92.637,76466.0
2021-04-08 13:40:00,94.76,94.8,94.23,94.58,290911.0,92.6272,92.6663,92.1091,92.4512,290911.0
2021-04-08 13:45:00,94.56,94.65,94.55,94.56,103090.0,92.4317,92.5197,92.4219,92.4317,103090.0
2021-04-08 13:50:00,94.59,94.62,94.53,94.58,47716.0,92.461,92.4903,92.4024,92.4512,47716.0
2021-04-08 13:55:00,94.58,94.68,94.58,94.67,61124.0,92.4512,92.549,92.4512,92.5392,61124.0
2021-04-08 14:00:00,94.67,94.84,94.67,94.84,63394.0,92.5392,92.7054,92.5392,92.7054,63394.0
2021-04-08 14:05:00,94.87,94.92,94.82,94.9,43941.0,92.7347,92.7836,92.6858,92.764,43941.0
2021-04-08 14:10:00,94.91,94.98,94.89,94.95,67204.0,92.7738,92.8422,92.7543,92.8129,67204.0
2021-04-08 14:15:00,94.96,94.97,94.86,94.94,65328.0,92.8227,92.8325,92.7249,92.8031,65328.0
2021-04-08 14:20:00,94.93,94.97,94.88,94.91,62650.0,92.7934,92.8325,92.7445,92.7738,62650.0
2021-04-08 14:25:00,94.93,94.94,94.81,94.85,54990.0,92.7934,92.8031,92.6761,92.7152,54990.0
2021-04-08 14:30:00,94.85,94.91,94.66,94.69,77535.0,92.7152,92.7738,92.5294,92.5588,77535.0
2021-04-08 14:35:00,94.67,94.75,94.64,94.69,104602.0,92.5392,92.6174,92.5099,92.5588,104602.0
2021-04-08 14:40:00,94.68,94.92,94.65,94.89,67193.0,92.549,92.7836,92.5197,92.7543,67193.0
2021-04-08 14:45:00,94.89,95.09,94.88,95.09,107242.0,92.7543,92.9498,92.7445,92.9498,107242.0
2021-04-08 14:50:00,95.1,95.17,95.0,95.14,167145.0,92.9595,93.028,92.8618,92.9986,167145.0
2021-04-08 14:55:00,95.13,95.15,94.99,95.01,69605.0,92.9889,93.0084,92.852,92.8716,69605.0
2021-04-08 15:00:00,95.01,95.03,94.88,94.98,232572.0,92.8716,92.8911,92.7445,92.8422,232572.0
2021-04-08 15:05:00,94.98,95.09,94.92,95.02,101694.0,92.8422,92.9498,92.7836,92.8813,101694.0
2021-04-08 15:10:00,95.02,95.05,94.91,94.97,89512.0,92.8813,92.9107,92.7738,92.8325,89512.0
2021-04-08 15:15:00,94.96,95.2,94.95,95.17,105630.0,92.8227,93.0573,92.8129,93.028,105630.0
2021-04-08 15:20:00,95.19,95.24,95.04,95.06,100665.0,93.0475,93.0964,92.9009,92.9204,100665.0
2021-04-08 15:25:00,95.07,95.18,95.01,95.06,98401.0,92.9302,93.0377,92.8716,92.9204,98401.0
2021-04-08 15:30:00,95.07,95.11,94.92,94.96,143942.0,92.9302,92.9693,92.7836,92.8227,143942.0
2021-04-08 15:35:00,94.97,95.08,94.95,95.0,124732.0,92.8325,92.94,92.8129,92.8618,124732.0
2021-04-08 15:40:00,95.02,95.14,95.0,95.08,112349.0,92.8813,92.9986,92.8618,92.94,112349.0
2021-04-08 15:45:00,95.09,95.12,94.95,94.97,149357.0,92.9498,92.9791,92.8129,92.8325,149357.0
2021-04-08 15:50:00,94.95,95.08,94.9,95.08,251705.0,92.8129,92.94,92.764,92.94,251705.0
2021-04-08 15:55:00,95.07,95.31,94.94,95.29,454083.0,92.9302,93.1648,92.8031,93.1453,454083.0
2021-04-09 09:30:00,94.38,94.5,93.83,94.2,526303.0,92.2557,92.373,91.7181,92.0798,526303.0
2021-04-09 09:35:00,94.19,94.33,93.31,93.86,350314.0,92.07,92.2069,91.2098,91.7475,350314.0
2021-04-09 09:40:00,93.88,94.08,93.59,94.01,284428.0,91.767,91.9625,91.4835,91.8941,284428.0
2021-04-09 09:45:00,94.01,94.28,94.0,94.1,170055.0,91.8941,92.158,91.8843,91.9821,170055.0
2021-04-09 09:50:00,94.12,94.53,94.12,94.15,252932.0,92.0016,92.4024,92.0016,92.0309,252932.0
2021-04-09 09:55:00,94.2,94.75,94.04,94.73,230506.0,92.0798,92.6174,91.9234,92.5979,230506.0
2021-04-09 10:00:00,94.71,94.77,94.55,94.71,133707.0,92.5783,92.637,92.4219,92.5783,133707.0
2021-04-09 10:05:00,94.73,94.84,94.6,94.74,118484.0,92.5979,92.7054,92.4708,92.6076,118484.0
2021-04-09 10:10:00,94.76,94.84,94.53,94.57,172774.0,92.6272,92.7054,92.4024,92.4415,172774.0
2021-04-09 10:15:00,94.59,94.79,94.51,94.71,129455.0,92.461,92.6565,92.3828,92.5783,129455.0
2021-04-09 10:20:00,94.71,94.83,94.47,94.5,254829.0,92.5783,92.6956,92.3437,92.373,254829.0
2021-04-09 10:25:00,94.5,94.64,94.37,94.54,140999.0,92.373,92.5099,92.246,92.4121,140999.0
2021-04-09 10:30:00,94.54,94.55,94.25,94.51,173823.0,92.4121,92.4219,92.1287,92.3828,173823.0
2021-04-09 10:35:00,94.52,94.95,94.51,94.77,195435.0,92.3926,92.8129,92.3828,92.637,195435.0
2021-04-09 10:40:00,94.76,94.94,94.73,94.77,105997.0,92.6272,92.8031,92.5979,92.637,105997.0
2021-04-09 10:45:00,94.78,95.13,94.66,95.09,215757.0,92.6467,92.9889,92.5294,92.9498,215757.0
2021-04-09 10:50:00,95.1,95.1,94.78,94.83,95301.0,92.9595,92.9595,92.6467,92.6956,95301.0
2021-04-09 10:55:00,94.82,94.9,94.71,94.76,90085.0,92.6858,92.764,92.5783,92.6272,90085.0
2021-04-09 11:00:00,94.76,94.97,94.67,94.73,134275.0,92.6272,92.8325,92.5392,92.5979,134275.0
2021-04-09 11:05:00,94.71,94.76,94.61,94.69,120016.0,92.5783,92.6272,92.4806,92.5588,120016.0
2021-04-09 11:10:00,94.7,94.74,94.62,94.67,144936.0,92.5685,92.6076,92.4903,92.5392,144936.0
2021-04-09 11:15:00,94.68,94.83,94.66,94.73,187106.0,92.549,92.6956,92.5294,92.5979,187106.0
2021-04-09 11:20:00,94.73,94.75,94.54,94.64,98649.0,92.5979,92.6174,92.4121,92.5099,98649.0
2021-04-09 11:25:00,94.65,94.73,94.6,94.66,53759.0,92.5197,92.5979,92.4708,92.5294,53759.0
2021-04-09 11:30:00,94.65,94.77,94.59,94.65,110910.0,92.5197,92.637,92.461,92.5197,110910.0
2021-04-09 11:35:00,94.64,94.72,94.55,94.64,72445.0,92.5099,92.5881,92.4219,92.5099,72445.0
2021-04-09 11:40:00,94.63,94.79,94.63,94.76,82579.0,92.5001,92.6565,92.5001,92.6272,82579.0
2021-04-09 11:45:00,94.76,94.89,94.72,94.86,68639.0,92.6272,92.7543,92.5881,92.7249,68639.0
2021-04-09 11:50:00,94.87,95.09,94.83,95.07,88672.0,92.7347,92.9498,92.6956,92.9302,88672.0
2021-04-09 11:55:00,95.07,95.16,94.99,95.04,84877.0,92.9302,93.0182,92.852,92.9009,84877.0
2021-04-09 12:00:00,95.03,95.15,94.98,95.13,69318.0,92.8911,93.0084,92.8422,92.9889,69318.0
2021-04-09 12:05:00,95.12,95.17,94.97,95.08,110229.0,92.9791,93.028,92.8325,92.94,110229.0
2021-04-09 12:10:00,95.07,95.11,94.91,94.96,69712.0,92.9302,92.9693,92.7738,92.8227,69712.0
2021-04-09 12:15:00,94.97,95.01,94.8,94.94,90539.0,92.8325,92.8716,92.6663,92.8031,90539.0
2021-04-09 12:20:00,94.95,95.11,94.9,95.03,90836.0,92.8129,92.9693,92.764,92.8911,90836.0
2021-04-09 12:25:00,95.02,95.05,94.89,94.96,66885.0,92.8813,92.9107,92.7543,92.8227,66885.0
2021-04-09 12:30:00,94.96,95.05,94.93,94.96,81611.0,92.8227,92.9107,92.7934,92.8227,81611.0
2021-04-09 12:35:00,94.95,95.15,94.92,95.1,93331.0,92.8129,93.0084,92.7836,92.9595,93331.0
2021-04-09 12:40:00,95.09,95.14,94.95,94.99,49234.0,92.9498,92.9986,92.8129,92.852,49234.0
2021-04-09 12:45:00,94.98,95.03,94.93,94.98,57349.0,92.8422,92.8911,92.7934,92.8422,57349.0
2021-04-09 12:50:00,94.97,95.08,94.91,95.07,61396.0,92.8325,92.94,92.7738,92.9302,61396.0
2021-04-09 12:55:00,95.05,95.24,95.05,95.23,104522.0,92.9107,93.0964,92.9107,93.0866,104522.0
2021-04-09 13:00:00,95.23,95.25,95.06,95.07,106351.0,93.0866,93.1062,92.9204,92.9302,106351.0
2021-04-09 13:05:00,95.07,95.19,95.01,95.1,85918.0,92.9302,93.0475,92.8716,92.9595,85918.0
2021-04-09 13:10:00,95.1,95.11,95.01,95.03,82919.0,92.9595,92.9693,92.8716,92.8911,82919.0
2021-04-09 13:15:00,95.03,95.14,95.0,95.03,80004.0,92.8911,92.9986,92.8618,92.8911,80004.0
2021-04-09 13:20:00,95.02,95.06,94.92,94.99,87490.0,92.8813,92.9204,92.7836,92.852,87490.0
2021-04-09 13:25:00,94.98,95.02,94.92,94.98,44000.0,92.8422,92.8813,92.7836,92.8422,44000.0
2021-04-09 13:30:00,94.98,95.15,94.96,95.13,62345.0,92.8422,93.0084,92.8227,92.9889,62345.0
2021-04-09 13:35:00,95.12,95.14,95.01,95.09,43085.0,92.9791,92.9986,92.8716,92.9498,43085.0
2021-04-09 13:40:00,95.1,95.14,94.94,94.96,62777.0,92.9595,92.9986,92.8031,92.8227,62777.0
2021-04-09 13:45:00,94.96,94.99,94.91,94.98,47212.0,92.8227,92.852,92.7738,92.8422,47212.0
2021-04-09 13:50:00,94.96,95.1,94.87,95.02,80269.0,92.8227,92.9595,92.7347,92.8813,80269.0
2021-04-09 13:55:00,95.01,95.01,94.88,94.89,48266.0,92.8716,92.8716,92.7445,92.7543,48266.0
2021-04-09 14:00:00,94.88,95.03,94.86,95.0,36326.0,92.7445,92.8911,92.7249,92.8618,36326.0
2021-04-09 14:05:00,95.01,95.1,94.98,95.03,52743.0,92.8716,92.9595,92.8422,92.8911,52743.0
2021-04-09 14:10:00,95.01,95.04,94.95,95.01,58697.0,92.8716,92.9009,92.8129,92.8716,58697.0
2021-04-09 14:15:00,95.0,95.04,94.88,94.97,50913.0,92.8618,92.9009,92.7445,92.8325,50913.0
2021-04-09 14:20:00,94.97,95.0,94.89,94.91,45284.0,92.8325,92.8618,92.7543,92.7738,45284.0
2021-04-09 14:25:00,94.9,94.92,94.83,94.84,43923.0,92.764,92.7836,92.6956,92.7054,43923.0
2021-04-09 14:30:00,94.84,94.84,94.75,94.82,118280.0,92.7054,92.7054,92.6174,92.6858,118280.0
2021-04-09 14:35:00,94.83,94.86,94.72,94.8,70238.0,92.6956,92.7249,92.5881,92.6663,70238.0
2021-04-09 14:40:00,94.8,94.9,94.78,94.86,57654.0,92.6663,92.764,92.6467,92.7249,57654.0
2021-04-09 14:45:00,94.85,94.98,94.85,94.92,63824.0,92.7152,92.8422,92.7152,92.7836,63824.0
2021-04-09 14:50:00,94.91,94.91,94.81,94.85,52257.0,92.7738,92.7738,92.6761,92.7152,52257.0
2021-04-09 14:55:00,94.85,94.86,94.63,94.7,116468.0,92.7152,92.7249,92.5001,92.5685,116468.0
2021-04-09 15:00:00,94.7,94.7,94.48,94.52,169163.0,92.5685,92.5685,92.3535,92.3926,169163.0
2021-04-09 15:05:00,94.52,94.57,94.37,94.41,158098.0,92.3926,92.4415,92.246,92.2851,158098.0
2021-04-09 15:10:00,94.4,94.46,94.31,94.39,88248.0,92.2753,92.3339,92.1873,92.2655,88248.0
2021-04-09 15:15:00,94.39,94.57,94.38,94.56,114541.0,92.2655,92.4415,92.2557,92.4317,114541.0
2021-04-09 15:20:00,94.56,94.75,94.52,94.75,99358.0,92.4317,92.6174,92.3926,92.6174,99358.0
2021-04-09 15:25:00,94.75,94.85,94.71,94.82,96785.0,92.6174,92.7152,92.5783,92.6858,96785.0
2021-04-09 15:30:00,94.84,94.86,94.76,94.8,102885.0,92.7054,92.7249,92.6272,92.6663,102885.0
2021-04-09 15:35:00,94.8,94.95,94.77,94.91,404704.0,92.6663,92.8129,92.637,92.7738,404704.0
2021-04-09 15:40:00,94.91,94.94,94.85,94.85,137699.0,92.7738,92.8031,92.7152,92.7152,137699.0
2021-04-09 15:45:00,94.85,94.94,94.82,94.94,156680.0,92.7152,92.8031,92.6858,92.8031,156680.0
2021-04-09 15:50:00,94.94,95.22,94.93,95.16,788283.0,92.8031,93.0768,92.7934,93.0182,788283.0
2021-04-09 15:55:00,95.16,95.38,95.14,95.3,599185.0,93.0182,93.2332,92.9986,93.155,599185.0
2021-04-12 09:30:00,95.19,95.59,95.0,95.56,609435.0,93.0475,93.4385,92.8618,93.4092,609435.0
2021-04-12 09:35:00,95.55,96.6,95.52,96.12,819008.0,93.3994,94.4258,93.3701,93.9566,819008.0
2021-04-12 09:40:00,96.13,96.78,96.05,96.77,597084.0,93.9664,94.6017,93.8882,94.592,597084.0
2021-04-12 09:45:00,96.78,96.96,95.61,95.65,667347.0,94.6017,94.7777,93.4581,93.4972,667347.0
2021-04-12 09:50:00,95.66,95.67,95.32,95.35,369222.0,93.5069,93.5167,93.1746,93.2039,369222.0
2021-04-12 09:55:00,95.35,95.41,94.75,95.09,546734.0,93.2039,93.2626,92.6174,92.9498,546734.0
2021-04-12 10:00:00,95.14,95.62,95.13,95.46,342459.0,92.9986,93.4678,92.9889,93.3114,342459.0
2021-04-12 10:05:00,95.43,95.95,95.35,95.94,318043.0,93.2821,93.7904,93.2039,93.7806,318043.0
2021-04-12 10:10:00,95.94,96.19,95.87,96.07,284242.0,93.7806,94.025,93.7122,93.9077,284242.0
2021-04-12 10:15:00,96.06,96.31,95.93,96.2,345837.0,93.8979,94.1423,93.7709,94.0348,345837.0
2021-04-12 10:20:00,96.2,96.49,96.19,96.36,281252.0,94.0348,94.3183,94.025,94.1912,281252.0
2021-04-12 10:25:00,96.37,96.44,95.91,95.96,287882.0,94.201,94.2694,93.7513,93.8002,287882.0
2021-04-12 10:30:00,95.98,96.07,95.75,95.85,188624.0,93.8197,93.9077,93.5949,93.6927,188624.0
2021-04-12 10:35:00,95.86,95.88,95.43,95.51,255777.0,93.7024,93.722,93.2821,93.3603,255777.0
2021-04-12 10:40:00,95.51,95.54,95.02,95.29,332324.0,93.3603,93.3896,92.8813,93.1453,332324.0
2021-04-12 10:45:00,95.31,95.76,95.25,95.65,205467.0,93.1648,93.6047,93.1062,93.4972,205467.0
2021-04-12 10:50:00,95.66,96.05,95.52,95.87,222018.0,93.5069,93.8882,93.3701,93.7122,222018.0
2021-04-12 10:55:00,95.87,96.09,95.86,95.95,209119.0,93.7122,93.9273,93.7024,93.7904,209119.0
2021-04-12 11:00:00,95.95,96.25,95.94,96.21,189370.0,93.7904,94.0837,93.7806,94.0446,189370.0
2021-04-12 11:05:00,96.22,96.22,95.8,95.81,121853.0,94.0543,94.0543,93.6438,93.6536,121853.0
2021-04-12 11:10:00,95.81,95.99,95.7,95.94,126942.0,93.6536,93.8295,93.546,93.7806,126942.0
2021-04-12 11:15:00,95.92,96.0,95.72,95.97,118486.0,93.7611,93.8393,93.5656,93.81,118486.0
2021-04-12 11:20:00,95.98,96.05,95.66,95.84,149000.0,93.8197,93.8882,93.5069,93.6829,149000.0
2021-04-12 11:25:00,95.84,95.84,95.62,95.71,81009.0,93.6829,93.6829,93.4678,93.5558,81009.0
2021-04-12 11:30:00,95.73,95.79,95.49,95.5,105746.0,93.5754,93.634,93.3408,93.3505,105746.0
2021-04-12 11:35:00,95.48,95.59,95.38,95.59,102054.0,93.331,93.4385,93.2332,93.4385,102054.0
2021-04-12 11:40:00,95.58,95.75,95.49,95.72,107368.0,93.4287,93.5949,93.3408,93.5656,107368.0
2021-04-12 11:45:00,95.73,95.83,95.59,95.75,116017.0,93.5754,93.6731,93.4385,93.5949,116017.0
2021-04-12 11:50:00,95.73,95.8,95.6,95.8,92164.0,93.5754,93.6438,93.4483,93.6438,92164.0
2021-04-12 11:55:00,95.79,95.84,95.72,95.8,72700.0,93.634,93.6829,93.5656,93.6438,72700.0
2021-04-12 12:00:00,95.8,95.97,95.78,95.87,101148.0,93.6438,93.81,93.6242,93.7122,101148.0
2021-04-12 12:05:00,95.88,95.88,95.77,95.77,84910.0,93.722,93.722,93.6145,93.6145,84910.0
2021-04-12 12:10:00,95.78,95.85,95.75,95.78,47119.0,93.6242,93.6927,93.5949,93.6242,47119.0
2021-04-12 12:15:00,95.78,95.78,95.28,95.45,170740.0,93.6242,93.6242,93.1355,93.3017,170740.0
2021-04-12 12:20:00,95.47,95.67,95.44,95.5,134153.0,93.3212,93.5167,93.2919,93.3505,134153.0
2021-04-12 12:25:00,95.51,95.59,95.45,95.5,93862.0,93.3603,93.4385,93.3017,93.3505,93862.0
2021-04-12 12:30:00,95.5,95.95,95.49,95.91,162116.0,93.3505,93.7904,93.3408,93.7513,162116.0
2021-04-12 12:35:00,95.9,95.91,95.66,95.74,129427.0,93.7415,93.7513,93.5069,93.5851,129427.0
2021-04-12 12:40:00,95.73,95.86,95.68,95.83,82899.0,93.5754,93.7024,93.5265,93.6731,82899.0
2021-04-12 12:45:00,95.84,95.88,95.66,95.7,83119.0,93.6829,93.722,93.5069,93.546,83119.0
2021-04-12 12:50:00,95.7,95.85,95.69,95.82,58894.0,93.546,93.6927,93.5363,93.6633,58894.0
2021-04-12 12:55:00,95.85,95.91,95.82,95.88,89499.0,93.6927,93.7513,93.6633,93.722,89499.0
2021-04-12 13:00:00,95.89,95.95,95.8,95.92,99416.0,93.7318,93.7904,93.6438,93.7611,99416.0
2021-04-12 13:05:00,95.93,96.09,95.9,96.02,126735.0,93.7709,93.9273,93.7415,93.8588,126735.0
2021-04-12 13:10:00,96.02,96.12,96.01,96.08,101085.0,93.8588,93.9566,93.8491,93.9175,101085.0
2021-04-12 13:15:00,96.08,96.08,95.78,95.8,123139.0,93.9175,93.9175,93.6242,93.6438,123139.0
2021-04-12 13:20:00,95.81,95.86,95.65,95.66,73993.0,93.6536,93.7024,93.4972,93.5069,73993.0
2021-04-12 13:25:00,95.67,95.74,95.57,95.6,50380.0,93.5167,93.5851,93.419,93.4483,50380.0
2021-04-12 13:30:00,95.6,95.62,95.41,95.44,55834.0,93.4483,93.4678,93.2626,93.2919,55834.0
2021-04-12 13:35:00,95.45,95.5,95.3,95.37,101418.0,93.3017,93.3505,93.155,93.2235,101418.0
2021-04-12 13:40:00,95.37,95.37,95.14,95.16,105381.0,93.2235,93.2235,92.9986,93.0182,105381.0
2021-04-12 13:45:00,95.18,95.38,95.17,95.36,117353.0,93.0377,93.2332,93.028,93.2137,117353.0
2021-04-12 13:50:00,95.36,95.41,95.21,95.3,80680.0,93.2137,93.2626,93.0671,93.155,80680.0
2021-04-12 13:55:00,95.32,95.32,95.11,95.15,53854.0,93.1746,93.1746,92.9693,93.0084,53854.0
2021-04-12 14:00:00,95.12,95.42,95.09,95.32,100746.0,92.9791,93.2723,92.9498,93.1746,100746.0
2021-04-12 14:05:00,95.33,95.61,95.3,95.49,127933.0,93.1844,93.4581,93.155,93.3408,127933.0
2021-04-12 14:10:00,95.52,95.63,95.44,95.57,64148.0,93.3701,93.4776,93.2919,93.419,64148.0
2021-04-12 14:15:00,95.59,95.62,95.45,95.48,50217.0,93.4385,93.4678,93.3017,93.331,50217.0
2021-04-12 14:20:00,95.48,95.51,95.32,95.32,73693.0,93.331,93.3603,93.1746,93.1746,73693.0
2021-04-12 14:25:00,95.31,95.42,95.2,95.38,153327.0,93.1648,93.2723,93.0573,93.2332,153327.0
2021-04-12 14:30:00,95.38,95.41,95.28,95.34,96772.0,93.2332,93.2626,93.1355,93.1941,96772.0
2021-04-12 14:35:00,95.34,95.56,95.31,95.44,83517.0,93.1941,93.4092,93.1648,93.2919,83517.0
2021-04-12 14:40:00,95.43,95.44,95.18,95.18,396097.0,93.2821,93.2919,93.0377,93.0377,396097.0
2021-04-12 14:45:00,95.18,95.29,95.15,95.17,102978.0,93.0377,93.1453,93.0084,93.028,102978.0
2021-04-12 14:50:00,95.16,95.39,95.12,95.34,100753.0,93.0182,93.243,92.9791,93.1941,100753.0
2021-04-12 14:55:00,95.35,95.42,95.28,95.39,76388.0,93.2039,93.2723,93.1355,93.243,76388.0
2021-04-12 15:00:00,95.38,95.38,95.23,95.26,393997.0,93.2332,93.2332,93.0866,93.1159,393997.0
2021-04-12 15:05:00,95.29,95.39,95.24,95.36,121566.0,93.1453,93.243,93.0964,93.2137,121566.0
2021-04-12 15:10:00,95.36,95.5,95.33,95.4,210169.0,93.2137,93.3505,93.1844,93.2528,210169.0
2021-04-12 15:15:00,95.4,95.45,95.26,95.44,104809.0,93.2528,93.3017,93.1159,93.2919,104809.0
2021-04-12 15:20:00,95.43,95.58,95.41,95.5,154410.0,93.2821,93.4287,93.2626,93.3505,154410.0
2021-04-12 15:25:00,95.48,95.5,95.3,95.36,61711.0,93.331,93.3505,93.155,93.2137,61711.0
2021-04-12 15:30:00,95.36,95.37,95.25,95.26,119169.0,93.2137,93.2235,93.1062,93.1159,119169.0
2021-04-12 15:35:00,95.26,95.34,95.24,95.28,104356.0,93.1159,93.1941,93.0964,93.1355,104356.0
2021-04-12 15:40:00,95.28,95.45,95.28,95.42,157056.0,93.1355,93.3017,93.1355,93.2723,157056.0
2021-04-12 15:45:00,95.42,95.45,95.36,95.4,211710.0,93.2723,93.3017,93.2137,93.2528,211710.0
2021-04-12 15:50:00,95.41,95.68,95.36,95.59,1028829.0,93.2626,93.5265,93.2137,93.4385,1028829.0
2021-04-12 15:55:00,95.59,95.66,95.46,95.59,471520.0,93.4385,93.5069,93.3114,93.4385,471520.0
2021-04-13 09:30:00,96.29,96.82,95.68,95.82,667536.0,94.1228,94.6408,93.5265,93.6633,667536.0
2021-04-13 09:35:00,95.85,95.97,95.29,95.59,549568.0,93.6927,93.81,93.1453,93.4385,549568.0
2021-04-13 09:40:00,95.6,95.78,94.95,95.12,441998.0,93.4483,93.6242,92.8129,92.9791,441998.0
2021-04-13 09:45:00,95.15,95.18,94.52,94.59,331696.0,93.0084,93.0377,92.3926,92.461,331696.0
2021-04-13 09:50:00,94.55,94.91,94.26,94.76,501195.0,92.4219,92.7738,92.1384,92.6272,501195.0
2021-04-13 09:55:00,94.78,94.95,94.6,94.86,312753.0,92.6467,92.8129,92.4708,92.7249,312753.0
2021-04-13 10:00:00,94.84,95.0,94.36,94.44,224879.0,92.7054,92.8618,92.2362,92.3144,224879.0
2021-04-13 10:05:00,94.44,94.53,94.01,94.09,343396.0,92.3144,92.4024,91.8941,91.9723,343396.0
2021-04-13 10:10:00,94.09,94.18,93.25,93.33,493769.0,91.9723,92.0602,91.1512,91.2294,493769.0
2021-04-13 10:15:00,93.34,93.5,92.89,92.9,329889.0,91.2392,91.3956,90.7993,90.8091,329889.0
2021-04-13 10:20:00,92.89,93.32,92.7,93.19,626957.0,90.7993,91.2196,90.6136,91.0925,626957.0
2021-04-13 10:25:00,93.18,93.35,93.09,93.18,403248.0,91.0828,91.2489,90.9948,91.0828,403248.0
2021-04-13 10:30:00,93.19,93.46,92.91,93.41,395822.0,91.0925,91.3565,90.8188,91.3076,395822.0
2021-04-13 10:35:00,93.41,93.67,93.02,93.04,291259.0,91.3076,91.5617,90.9264,90.9459,291259.0
2021-04-13 10:40:00,93.05,93.15,92.93,93.05,216901.0,90.9557,91.0534,90.8384,90.9557,216901.0
2021-04-13 10:45:00,93.05,93.33,92.98,93.28,209655.0,90.9557,91.2294,90.8873,91.1805,209655.0
2021-04-13 10:50:00,93.27,93.42,93.11,93.34,230343.0,91.1707,91.3174,91.0143,91.2392,230343.0
2021-04-13 10:55:00,93.35,93.44,93.16,93.26,178295.0,91.2489,91.3369,91.0632,91.161,178295.0
2021-04-13 11:00:00,93.25,93.48,92.93,92.96,287769.0,91.1512,91.376,90.8384,90.8677,287769.0
2021-04-13 11:05:00,92.96,93.19,92.88,93.11,267827.0,90.8677,91.0925,90.7895,91.0143,267827.0
2021-04-13 11:10:00,93.11,93.12,92.79,92.85,340117.0,91.0143,91.0241,90.7015,90.7602,340117.0
2021-04-13 11:15:00,92.85,92.9,92.45,92.54,327962.0,90.7602,90.8091,90.3692,90.4572,327962.0
2021-04-13 11:20:00,92.53,92.62,92.38,92.6,188126.0,90.4474,90.5354,90.3008,90.5158,188126.0
2021-04-13 11:25:00,92.62,92.79,92.58,92.76,155062.0,90.5354,90.7015,90.4963,90.6722,155062.0
2021-04-13 11:30:00,92.77,93.01,92.77,92.96,221631.0,90.682,90.9166,90.682,90.8677,221631.0
2021-04-13 11:35:00,92.94,92.94,92.51,92.69,212312.0,90.8482,90.8482,90.4278,90.6038,212312.0
2021-04-13 11:40:00,92.68,92.77,92.57,92.73,119572.0,90.594,90.682,90.4865,90.6429,119572.0
2021-04-13 11:45:00,92.73,92.74,92.5,92.55,156350.0,90.6429,90.6527,90.4181,90.4669,156350.0
2021-04-13 11:50:00,92.54,92.65,92.41,92.42,179162.0,90.4572,90.5647,90.3301,90.3399,179162.0
2021-04-13 11:55:00,92.4,92.5,92.26,92.35,198739.0,90.3203,90.4181,90.1835,90.2714,198739.0
2021-04-13 12:00:00,92.34,92.57,92.33,92.51,200417.0,90.2617,90.4865,90.2519,90.4278,200417.0
2021-04-13 12:05:00,92.51,92.59,92.41,92.45,132905.0,90.4278,90.506,90.3301,90.3692,132905.0
2021-04-13 12:10:00,92.44,92.45,92.32,92.35,230678.0,90.3594,90.3692,90.2421,90.2714,230678.0
2021-04-13 12:15:00,92.36,92.44,92.32,92.39,135702.0,90.2812,90.3594,90.2421,90.3105,135702.0
2021-04-13 12:20:00,92.4,92.51,92.39,92.42,120157.0,90.3203,90.4278,90.3105,90.3399,120157.0
2021-04-13 12:25:00,92.43,92.44,92.21,92.33,262110.0,90.3496,90.3594,90.1346,90.2519,262110.0
2021-04-13 12:30:00,92.33,92.47,92.31,92.33,130132.0,90.2519,90.3887,90.2323,90.2519,130132.0
2021-04-13 12:35:00,92.33,92.62,92.31,92.59,157086.0,90.2519,90.5354,90.2323,90.506,157086.0
2021-04-13 12:40:00,92.6,92.63,92.52,92.58,113919.0,90.5158,90.5451,90.4376,90.4963,113919.0
2021-04-13 12:45:00,92.58,92.61,92.35,92.5,199357.0,90.4963,90.5256,90.2714,90.4181,199357.0
2021-04-13 12:50:00,92.51,92.59,92.48,92.5,129592.0,90.4278,90.506,90.3985,90.4181,129592.0
2021-04-13 12:55:00,92.49,92.59,92.41,92.55,125183.0,90.4083,90.506,90.3301,90.4669,125183.0
2021-04-13 13:00:00,92.55,92.88,92.53,92.79,229991.0,90.4669,90.7895,90.4474,90.7015,229991.0
2021-04-13 13:05:00,92.79,92.85,92.57,92.63,171310.0,90.7015,90.7602,90.4865,90.5451,171310.0
2021-04-13 13:10:00,92.64,92.73,92.6,92.72,145812.0,90.5549,90.6429,90.5158,90.6331,145812.0
2021-04-13 13:15:00,92.72,92.91,92.71,92.9,149315.0,90.6331,90.8188,90.6233,90.8091,149315.0
2021-04-13 13:20:00,92.91,92.96,92.77,92.81,124975.0,90.8188,90.8677,90.682,90.7211,124975.0
2021-04-13 13:25:00,92.81,92.81,92.68,92.74,116746.0,90.7211,90.7211,90.594,90.6527,116746.0
2021-04-13 13:30:00,92.74,93.04,92.74,93.01,166295.0,90.6527,90.9459,90.6527,90.9166,166295.0
2021-04-13 13:35:00,93.01,93.04,92.9,92.9,112110.0,90.9166,90.9459,90.8091,90.8091,112110.0
2021-04-13 13:40:00,92.9,92.96,92.82,92.87,108023.0,90.8091,90.8677,90.7309,90.7797,108023.0
2021-04-13 13:45:00,92.88,92.91,92.67,92.71,100198.0,90.7895,90.8188,90.5842,90.6233,100198.0
2021-04-13 13:50:00,92.72,92.75,92.64,92.7,75809.0,90.6331,90.6624,90.5549,90.6136,75809.0
2021-04-13 13:55:00,92.71,92.72,92.55,92.62,101355.0,90.6233,90.6331,90.4669,90.5354,101355.0
2021-04-13 14:00:00,92.62,92.7,92.52,92.54,157002.0,90.5354,90.6136,90.4376,90.4572,157002.0
2021-04-13 14:05:00,92.54,92.57,92.38,92.39,240716.0,90.4572,90.4865,90.3008,90.3105,240716.0
2021-04-13 14:10:00,92.4,92.42,92.2,92.31,647425.0,90.3203,90.3399,90.1248,90.2323,647425.0
2021-04-13 14:15:00,92.3,92.31,91.67,91.76,814380.0,90.2226,90.2323,89.6067,89.6947,814380.0
2021-04-13 14:20:00,91.75,91.87,91.4,91.63,406223.0,89.6849,89.8022,89.3428,89.5676,406223.0
2021-04-13 14:25:00,91.61,91.99,91.54,91.94,472149.0,89.5481,89.9195,89.4797,89.8707,472149.0
2021-04-13 14:30:00,91.95,92.28,91.85,92.12,313817.0,89.8804,90.203,89.7827,90.0466,313817.0
2021-04-13 14:35:00,92.11,92.13,91.85,91.98,245162.0,90.0368,90.0564,89.7827,89.9098,245162.0
2021-04-13 14:40:00,91.99,92.07,91.82,91.83,171834.0,89.9195,89.9977,89.7534,89.7631,171834.0
2021-04-13 14:45:00,91.82,91.87,91.69,91.79,249514.0,89.7534,89.8022,89.6263,89.724,249514.0
2021-04-13 14:50:00,91.79,91.83,91.59,91.71,476830.0,89.724,89.7631,89.5285,89.6458,476830.0
2021-04-13 14:55:00,91.71,92.17,91.7,92.12,317462.0,89.6458,90.0955,89.6361,90.0466,317462.0
2021-04-13 15:00:00,92.11,92.24,92.05,92.16,277582.0,90.0368,90.1639,89.9782,90.0857,277582.0
2021-04-13 15:05:00,92.16,92.22,92.1,92.12,188550.0,90.0857,90.1444,90.0271,90.0466,188550.0
2021-04-13 15:10:00,92.12,92.34,92.11,92.33,200558.0,90.0466,90.2617,90.0368,90.2519,200558.0
2021-04-13 15:15:00,92.34,92.36,92.16,92.26,264708.0,90.2617,90.2812,90.0857,90.1835,264708.0
2021-04-13 15:20:00,92.26,92.28,91.78,91.82,309955.0,90.1835,90.203,89.7143,89.7534,309955.0
2021-04-13 15:25:00,91.82,92.06,91.77,92.04,220313.0,89.7534,89.988,89.7045,89.9684,220313.0
2021-04-13 15:30:00,92.04,92.36,91.9,92.15,513877.0,89.9684,90.2812,89.8316,90.0759,513877.0
2021-04-13 15:35:00,92.13,92.2,92.0,92.12,282713.0,90.0564,90.1248,89.9293,90.0466,282713.0
2021-04-13 15:40:00,92.14,92.26,92.03,92.09,203857.0,90.0662,90.1835,89.9586,90.0173,203857.0
2021-04-13 15:45:00,92.1,92.13,91.89,91.99,259243.0,90.0271,90.0564,89.8218,89.9195,259243.0
2021-04-13 15:50:00,92.04,92.37,92.02,92.35,472400.0,89.9684,90.291,89.9489,90.2714,472400.0
2021-04-13 15:55:00,92.35,92.4,92.1,92.15,750833.0,90.2714,90.3203,90.0271,90.0759,750833.0
2021-04-14 09:30:00,91.68,92.28,91.48,92.16,824506.0,89.6165,90.203,89.421,90.0857,824506.0
2021-04-14 09:35:00,92.17,92.32,91.57,91.64,436200.0,90.0955,90.2421,89.509,89.5774,436200.0
2021-04-14 09:40:00,91.64,92.23,91.43,92.15,364460.0,89.5774,90.1541,89.3721,90.0759,364460.0
2021-04-14 09:45:00,92.15,92.3,91.87,91.97,444978.0,90.0759,90.2226,89.8022,89.9,444978.0
2021-04-14 09:50:00,91.96,92.53,91.75,92.33,416540.0,89.8902,90.4474,89.6849,90.2519,416540.0
2021-04-14 09:55:00,92.32,92.47,92.11,92.32,265054.0,90.2421,90.3887,90.0368,90.2421,265054.0
2021-04-14 10:00:00,92.34,92.38,91.91,92.18,217685.0,90.2617,90.3008,89.8413,90.1053,217685.0
2021-04-14 10:05:00,92.12,92.16,91.85,92.12,183624.0,90.0466,90.0857,89.7827,90.0466,183624.0
2021-04-14 10:10:00,92.12,92.16,91.85,92.03,145530.0,90.0466,90.0857,89.7827,89.9586,145530.0
2021-04-14 10:15:00,92.03,92.34,91.91,92.33,187291.0,89.9586,90.2617,89.8413,90.2519,187291.0
2021-04-14 10:20:00,92.33,92.41,91.87,91.98,239818.0,90.2519,90.3301,89.8022,89.9098,239818.0
2021-04-14 10:25:00,91.99,91.99,91.4,91.42,353822.0,89.9195,89.9195,89.3428,89.3624,353822.0
2021-04-14 10:30:00,91.44,92.08,91.44,91.97,209235.0,89.3819,90.0075,89.3819,89.9,209235.0
2021-04-14 10:35:00,91.96,92.15,91.95,91.97,128172.0,89.8902,90.0759,89.8804,89.9,128172.0
2021-04-14 10:40:00,91.96,92.13,91.91,92.03,143567.0,89.8902,90.0564,89.8413,89.9586,143567.0
2021-04-14 10:45:00,92.08,92.29,92.03,92.24,248001.0,90.0075,90.2128,89.9586,90.1639,248001.0
2021-04-14 10:50:00,92.23,92.27,92.06,92.14,135623.0,90.1541,90.1932,89.988,90.0662,135623.0
2021-04-14 10:55:00,92.15,92.33,92.03,92.1,240276.0,90.0759,90.2519,89.9586,90.0271,240276.0
2021-04-14 11:00:00,92.12,92.2,91.77,91.81,203245.0,90.0466,90.1248,89.7045,89.7436,203245.0
2021-04-14 11:05:00,91.81,91.99,91.76,91.93,156267.0,89.7436,89.9195,89.6947,89.8609,156267.0
2021-04-14 11:10:00,91.94,92.05,91.78,91.98,245626.0,89.8707,89.9782,89.7143,89.9098,245626.0
2021-04-14 11:15:00,91.99,92.05,91.73,91.74,92057.0,89.9195,89.9782,89.6654,89.6752,92057.0
2021-04-14 11:20:00,91.74,91.8,91.55,91.63,158920.0,89.6752,89.7338,89.4894,89.5676,158920.0
2021-04-14 11:25:00,91.63,91.68,91.54,91.64,147049.0,89.5676,89.6165,89.4797,89.5774,147049.0
2021-04-14 11:30:00,91.65,91.79,91.56,91.7,140916.0,89.5872,89.724,89.4992,89.6361,140916.0
2021-04-14 11:35:00,91.7,91.91,91.69,91.82,121196.0,89.6361,89.8413,89.6263,89.7534,121196.0
2021-04-14 11:40:00,91.82,92.02,91.82,91.93,99692.0,89.7534,89.9489,89.7534,89.8609,99692.0
2021-04-14 11:45:00,91.95,92.07,91.94,92.05,115703.0,89.8804,89.9977,89.8707,89.9782,115703.0
2021-04-14 11:50:00,92.04,92.1,91.9,91.95,92763.0,89.9684,90.0271,89.8316,89.8804,92763.0
2021-04-14 11:55:00,91.94,91.95,91.78,91.79,109849.0,89.8707,89.8804,89.7143,89.724,109849.0
2021-04-14 12:00:00,91.81,91.82,91.53,91.54,107993.0,89.7436,89.7534,89.4699,89.4797,107993.0
2021-04-14 12:05:00,91.54,91.74,91.42,91.6,173143.0,89.4797,89.6752,89.3624,89.5383,173143.0
2021-04-14 12:10:00,91.6,91.69,91.5,91.54,91472.0,89.5383,89.6263,89.4406,89.4797,91472.0
2021-04-14 12:15:00,91.53,91.6,91.49,91.59,84294.0,89.4699,89.5383,89.4308,89.5285,84294.0
2021-04-14 12:20:00,91.6,91.67,91.58,91.58,57742.0,89.5383,89.6067,89.5188,89.5188,57742.0
2021-04-14 12:25:00,91.59,91.71,91.43,91.44,64118.0,89.5285,89.6458,89.3721,89.3819,64118.0
2021-04-14 12:30:00,91.44,91.54,91.44,91.47,72893.0,89.3819,89.4797,89.3819,89.4112,72893.0
2021-04-14 12:35:00,91.48,91.64,91.47,91.59,67240.0,89.421,89.5774,89.4112,89.5285,67240.0
2021-04-14 12:40:00,91.58,91.68,91.58,91.6,76937.0,89.5188,89.6165,89.5188,89.5383,76937.0
2021-04-14 12:45:00,91.6,91.66,91.51,91.52,56050.0,89.5383,89.597,89.4503,89.4601,56050.0
2021-04-14 12:50:00,91.54,91.61,91.49,91.53,66502.0,89.4797,89.5481,89.4308,89.4699,66502.0
2021-04-14 12:55:00,91.53,91.55,91.42,91.45,62968.0,89.4699,89.4894,89.3624,89.3917,62968.0
2021-04-14 13:00:00,91.45,91.45,91.3,91.31,132155.0,89.3917,89.3917,89.2451,89.2548,132155.0
2021-04-14 13:05:00,91.31,91.42,91.29,91.29,65817.0,89.2548,89.3624,89.2353,89.2353,65817.0
2021-04-14 13:10:00,91.3,91.35,91.2,91.27,118875.0,89.2451,89.2939,89.1473,89.2157,118875.0
2021-04-14 13:15:00,91.27,91.3,91.08,91.17,126237.0,89.2157,89.2451,89.03,89.118,126237.0
2021-04-14 13:20:00,91.17,91.2,91.11,91.12,74989.0,89.118,89.1473,89.0593,89.0691,74989.0
2021-04-14 13:25:00,91.13,91.13,90.85,90.85,246216.0,89.0789,89.0789,88.8052,88.8052,246216.0
2021-04-14 13:30:00,90.86,90.88,90.69,90.7,181539.0,88.815,88.8345,88.6488,88.6586,181539.0
2021-04-14 13:35:00,90.7,90.82,90.58,90.81,131069.0,88.6586,88.7759,88.5413,88.7661,131069.0
2021-04-14 13:40:00,90.8,90.81,90.58,90.61,123164.0,88.7563,88.7661,88.5413,88.5706,123164.0
2021-04-14 13:45:00,90.61,90.74,90.56,90.57,135083.0,88.5706,88.6977,88.5217,88.5315,135083.0
2021-04-14 13:50:00,90.58,90.68,90.47,90.55,163760.0,88.5413,88.639,88.4338,88.512,163760.0
2021-04-14 13:55:00,90.56,90.62,90.09,90.21,223139.0,88.5217,88.5804,88.0623,88.1796,223139.0
2021-04-14 14:00:00,90.19,90.22,89.73,90.02,354096.0,88.1601,88.1894,87.7104,87.9939,354096.0
2021-04-14 14:05:00,90.01,90.01,89.57,89.61,181961.0,87.9841,87.9841,87.554,87.5931,181961.0
2021-04-14 14:10:00,89.61,89.9,89.51,89.88,259059.0,87.5931,87.8766,87.4954,87.857,259059.0
2021-04-14 14:15:00,89.88,90.06,89.86,90.04,285305.0,87.857,88.033,87.8375,88.0134,285305.0
2021-04-14 14:20:00,90.03,90.32,90.02,90.28,191954.0,88.0037,88.2871,87.9939,88.248,191954.0
2021-04-14 14:25:00,90.28,90.43,90.2,90.41,195634.0,88.248,88.3947,88.1698,88.3751,195634.0
2021-04-14 14:30:00,90.41,90.63,90.41,90.47,180382.0,88.3751,88.5902,88.3751,88.4338,180382.0
2021-04-14 14:35:00,90.49,90.7,90.49,90.65,130109.0,88.4533,88.6586,88.4533,88.6097,130109.0
2021-04-14 14:40:00,90.67,90.8,90.63,90.71,112068.0,88.6293,88.7563,88.5902,88.6684,112068.0
2021-04-14 14:45:00,90.73,90.79,90.56,90.6,103858.0,88.6879,88.7465,88.5217,88.5608,103858.0
2021-04-14 14:50:00,90.6,90.64,90.51,90.53,70980.0,88.5608,88.5999,88.4729,88.4924,70980.0
2021-04-14 14:55:00,90.53,90.71,90.44,90.52,146434.0,88.4924,88.6684,88.4044,88.4826,146434.0
2021-04-14 15:00:00,90.51,90.62,90.36,90.56,132546.0,88.4729,88.5804,88.3262,88.5217,132546.0
2021-04-14 15:05:00,90.56,90.56,90.24,90.29,155571.0,88.5217,88.5217,88.2089,88.2578,155571.0
2021-04-14 15:10:00,90.32,90.58,90.19,90.58,146985.0,88.2871,88.5413,88.1601,88.5413,146985.0
2021-04-14 15:15:00,90.59,90.7,90.52,90.58,123969.0,88.5511,88.6586,88.4826,88.5413,123969.0
2021-04-14 15:20:00,90.56,90.76,90.46,90.71,149033.0,88.5217,88.7172,88.424,88.6684,149033.0
2021-04-14 15:25:00,90.72,90.89,90.71,90.77,179541.0,88.6781,88.8443,88.6684,88.727,179541.0
2021-04-14 15:30:00,90.78,90.9,90.7,90.85,170939.0,88.7368,88.8541,88.6586,88.8052,170939.0
2021-04-14 15:35:00,90.85,90.85,90.63,90.7,445792.0,88.8052,88.8052,88.5902,88.6586,445792.0
2021-04-14 15:40:00,90.7,90.82,90.56,90.7,210823.0,88.6586,88.7759,88.5217,88.6586,210823.0
2021-04-14 15:45:00,90.7,90.8,90.58,90.61,181208.0,88.6586,88.7563,88.5413,88.5706,181208.0
2021-04-14 15:50:00,90.6,90.82,90.58,90.75,721321.0,88.5608,88.7759,88.5413,88.7075,721321.0
2021-04-14 15:55:00,90.77,90.77,90.57,90.67,661533.0,88.727,88.727,88.5315,88.6293,661533.0
2021-04-15 09:30:00,91.75,92.0,90.79,91.1,566779.0,89.6849,89.9293,88.7465,89.0496,566779.0
2021-04-15 09:35:00,91.13,91.42,90.54,90.55,284686.0,89.0789,89.3624,88.5022,88.512,284686.0
2021-04-15 09:40:00,90.55,90.6,90.1,90.29,408504.0,88.512,88.5608,88.0721,88.2578,408504.0
2021-04-15 09:45:00,90.29,90.57,90.05,90.19,215525.0,88.2578,88.5315,88.0232,88.1601,215525.0
2021-04-15 09:50:00,90.2,90.3,89.91,89.94,227648.0,88.1698,88.2676,87.8864,87.9157,227648.0
2021-04-15 09:55:00,89.93,90.15,89.82,90.14,237375.0,87.9059,88.121,87.7984,88.1112,237375.0
2021-04-15 10:00:00,90.13,90.13,89.62,89.85,317963.0,88.1014,88.1014,87.6029,87.8277,317963.0
2021-04-15 10:05:00,89.87,89.88,89.47,89.56,310157.0,87.8473,87.857,87.4563,87.5442,310157.0
2021-04-15 10:10:00,89.57,90.01,89.56,89.9,240380.0,87.554,87.9841,87.5442,87.8766,240380.0
2021-04-15 10:15:00,89.9,90.03,89.79,89.91,208579.0,87.8766,88.0037,87.7691,87.8864,208579.0
2021-04-15 10:20:00,89.94,89.95,89.69,89.86,165658.0,87.9157,87.9255,87.6713,87.8375,165658.0
2021-04-15 10:25:00,89.86,90.26,89.84,90.25,171545.0,87.8375,88.2285,87.8179,88.2187,171545.0
2021-04-15 10:30:00,90.26,90.3,90.02,90.18,179988.0,88.2285,88.2676,87.9939,88.1503,179988.0
2021-04-15 10:35:00,90.18,90.24,89.87,89.88,149060.0,88.1503,88.2089,87.8473,87.857,149060.0
2021-04-15 10:40:00,89.89,90.02,89.78,89.81,127263.0,87.8668,87.9939,87.7593,87.7886,127263.0
2021-04-15 10:45:00,89.82,89.92,89.71,89.76,121056.0,87.7984,87.8961,87.6909,87.7397,121056.0
2021-04-15 10:50:00,89.76,89.79,89.44,89.55,290844.0,87.7397,87.7691,87.4269,87.5345,290844.0
2021-04-15 10:55:00,89.55,89.87,89.5,89.84,182567.0,87.5345,87.8473,87.4856,87.8179,182567.0
2021-04-15 11:00:00,89.86,90.08,89.8,90.07,160289.0,87.8375,88.0525,87.7788,88.0428,160289.0
2021-04-15 11:05:00,90.06,90.27,90.05,90.12,258542.0,88.033,88.2383,88.0232,88.0916,258542.0
2021-04-15 11:10:00,90.11,90.13,89.85,89.86,162381.0,88.0819,88.1014,87.8277,87.8375,162381.0
2021-04-15 11:15:00,89.85,89.85,89.58,89.64,191592.0,87.8277,87.8277,87.5638,87.6224,191592.0
2021-04-15 11:20:00,89.63,89.89,89.62,89.88,116592.0,87.6127,87.8668,87.6029,87.857,116592.0
2021-04-15 11:25:00,89.89,89.9,89.67,89.7,169417.0,87.8668,87.8766,87.6518,87.6811,169417.0
2021-04-15 11:30:00,89.7,89.86,89.68,89.86,112448.0,87.6811,87.8375,87.6615,87.8375,112448.0
2021-04-15 11:35:00,89.86,90.1,89.8,90.09,113438.0,87.8375,88.0721,87.7788,88.0623,113438.0
2021-04-15 11:40:00,90.09,90.45,90.04,90.43,226103.0,88.0623,88.4142,88.0134,88.3947,226103.0
2021-04-15 11:45:00,90.43,90.51,90.3,90.37,119722.0,88.3947,88.4729,88.2676,88.336,119722.0
2021-04-15 11:50:00,90.4,90.54,90.37,90.44,102852.0,88.3653,88.5022,88.336,88.4044,102852.0
2021-04-15 11:55:00,90.46,90.48,90.21,90.26,72687.0,88.424,88.4435,88.1796,88.2285,72687.0
2021-04-15 12:00:00,90.26,90.29,90.02,90.05,86562.0,88.2285,88.2578,87.9939,88.0232,86562.0
2021-04-15 12:05:00,90.06,90.26,90.0,90.24,80982.0,88.033,88.2285,87.9743,88.2089,80982.0
2021-04-15 12:10:00,90.26,90.36,90.22,90.29,75277.0,88.2285,88.3262,88.1894,88.2578,75277.0
2021-04-15 12:15:00,90.3,90.31,90.13,90.17,58485.0,88.2676,88.2774,88.1014,88.1405,58485.0
2021-04-15 12:20:00,90.16,90.29,90.11,90.27,58550.0,88.1307,88.2578,88.0819,88.2383,58550.0
2021-04-15 12:25:00,90.27,90.36,90.17,90.34,99677.0,88.2383,88.3262,88.1405,88.3067,99677.0
2021-04-15 12:30:00,90.35,90.38,90.3,90.31,58078.0,88.3165,88.3458,88.2676,88.2774,58078.0
2021-04-15 12:35:00,90.31,90.31,90.23,90.28,62368.0,88.2774,88.2774,88.1992,88.248,62368.0
2021-04-15 12:40:00,90.28,90.28,90.17,90.17,52505.0,88.248,88.248,88.1405,88.1405,52505.0
2021-04-15 12:45:00,90.17,90.2,90.09,90.16,52446.0,88.1405,88.1698,88.0623,88.1307,52446.0
2021-04-15 12:50:00,90.17,90.25,90.16,90.19,43349.0,88.1405,88.2187,88.1307,88.1601,43349.0
2021-04-15 12:55:00,90.18,90.21,90.04,90.06,65621.0,88.1503,88.1796,88.0134,88.033,65621.0
2021-04-15 13:00:00,90.06,90.16,90.06,90.11,53724.0,88.033,88.1307,88.033,88.0819,53724.0
2021-04-15 13:05:00,90.12,90.14,89.92,89.93,116117.0,88.0916,88.1112,87.8961,87.9059,116117.0
2021-04-15 13:10:00,89.93,89.94,89.71,89.72,129415.0,87.9059,87.9157,87.6909,87.7006,129415.0
2021-04-15 13:15:00,89.72,89.89,89.7,89.88,127278.0,87.7006,87.8668,87.6811,87.857,127278.0
2021-04-15 13:20:00,89.87,89.87,89.61,89.75,186954.0,87.8473,87.8473,87.5931,87.73,186954.0
2021-04-15 13:25:00,89.75,89.8,89.58,89.6,201021.0,87.73,87.7788,87.5638,87.5833,201021.0
2021-04-15 13:30:00,89.59,89.76,89.59,89.72,179768.0,87.5736,87.7397,87.5736,87.7006,179768.0
2021-04-15 13:35:00,89.72,89.81,89.62,89.8,149444.0,87.7006,87.7886,87.6029,87.7788,149444.0
2021-04-15 13:40:00,89.8,89.93,89.7,89.91,107253.0,87.7788,87.9059,87.6811,87.8864,107253.0
2021-04-15 13:45:00,89.91,90.02,89.83,90.02,119161.0,87.8864,87.9939,87.8082,87.9939,119161.0
2021-04-15 13:50:00,90.02,90.14,89.85,89.99,159232.0,87.9939,88.1112,87.8277,87.9646,159232.0
2021-04-15 13:55:00,89.98,90.27,89.94,90.19,162954.0,87.9548,88.2383,87.9157,88.1601,162954.0
2021-04-15 14:00:00,90.19,90.39,90.18,90.25,124319.0,88.1601,88.3556,88.1503,88.2187,124319.0
2021-04-15 14:05:00,90.25,90.31,90.15,90.28,103232.0,88.2187,88.2774,88.121,88.248,103232.0
2021-04-15 14:10:00,90.29,90.32,90.15,90.19,60477.0,88.2578,88.2871,88.121,88.1601,60477.0
2021-04-15 14:15:00,90.2,90.32,90.18,90.22,77163.0,88.1698,88.2871,88.1503,88.1894,77163.0
2021-04-15 14:20:00,90.21,90.31,90.18,90.24,94483.0,88.1796,88.2774,88.1503,88.2089,94483.0
2021-04-15 14:25:00,90.25,90.33,90.16,90.2,91772.0,88.2187,88.2969,88.1307,88.1698,91772.0
2021-04-15 14:30:00,90.21,90.41,90.15,90.31,84432.0,88.1796,88.3751,88.121,88.2774,84432.0
2021-04-15 14:35:00,90.31,90.33,90.2,90.28,71835.0,88.2774,88.2969,88.1698,88.248,71835.0
2021-04-15 14:40:00,90.27,90.3,90.2,90.27,76392.0,88.2383,88.2676,88.1698,88.2383,76392.0
2021-04-15 14:45:00,90.26,90.35,90.21,90.25,98103.0,88.2285,88.3165,88.1796,88.2187,98103.0
2021-04-15 14:50:00,90.26,90.35,90.21,90.21,65810.0,88.2285,88.3165,88.1796,88.1796,65810.0
2021-04-15 14:55:00,90.21,90.41,90.21,90.3,86052.0,88.1796,88.3751,88.1796,88.2676,86052.0
2021-04-15 15:00:00,90.3,90.38,90.28,90.34,110911.0,88.2676,88.3458,88.248,88.3067,110911.0
2021-04-15 15:05:00,90.34,90.39,90.3,90.32,96790.0,88.3067,88.3556,88.2676,88.2871,96790.0
2021-04-15 15:10:00,90.32,90.32,90.13,90.19,103101.0,88.2871,88.2871,88.1014,88.1601,103101.0
2021-04-15 15:15:00,90.2,90.25,90.13,90.2,52339.0,88.1698,88.2187,88.1014,88.1698,52339.0
2021-04-15 15:20:00,90.22,90.25,90.07,90.1,64048.0,88.1894,88.2187,88.0428,88.0721,64048.0
2021-04-15 15:25:00,90.11,90.21,90.1,90.16,80672.0,88.0819,88.1796,88.0721,88.1307,80672.0
2021-04-15 15:30:00,90.15,90.34,90.1,90.33,173720.0,88.121,88.3067,88.0721,88.2969,173720.0
2021-04-15 15:35:00,90.33,90.39,90.3,90.31,181332.0,88.2969,88.3556,88.2676,88.2774,181332.0
2021-04-15 15:40:00,90.32,90.35,90.26,90.3,184859.0,88.2871,88.3165,88.2285,88.2676,184859.0
2021-04-15 15:45:00,90.31,90.45,90.17,90.33,233237.0,88.2774,88.4142,88.1405,88.2969,233237.0
2021-04-15 15:50:00,90.33,90.45,90.25,90.29,308524.0,88.2969,88.4142,88.2187,88.2578,308524.0
2021-04-15 15:55:00,90.3,90.38,90.15,90.26,490973.0,88.2676,88.3458,88.121,88.2285,490973.0
2021-04-16 09:30:00,90.21,90.95,90.2,90.51,678698.0,88.1796,88.9029,88.1698,88.4729,678698.0
2021-04-16 09:35:00,90.55,90.6,90.36,90.51,178514.0,88.512,88.5608,88.3262,88.4729,178514.0
2021-04-16 09:40:00,90.51,90.85,90.42,90.77,201747.0,88.4729,88.8052,88.3849,88.727,201747.0
2021-04-16 09:45:00,90.75,91.22,90.44,91.09,307157.0,88.7075,89.1669,88.4044,89.0398,307157.0
2021-04-16 09:50:00,91.15,91.19,90.72,90.72,216016.0,89.0984,89.1375,88.6781,88.6781,216016.0
2021-04-16 09:55:00,90.73,90.8,90.45,90.59,191264.0,88.6879,88.7563,88.4142,88.5511,191264.0
2021-04-16 10:00:00,90.59,91.03,90.47,90.98,200702.0,88.5511,88.9811,88.4338,88.9323,200702.0
2021-04-16 10:05:00,91.0,91.3,90.98,91.21,285298.0,88.9518,89.2451,88.9323,89.1571,285298.0
2021-04-16 10:10:00,91.22,91.34,91.11,91.13,209828.0,89.1669,89.2842,89.0593,89.0789,209828.0
2021-04-16 10:15:00,91.15,91.18,90.86,91.09,210683.0,89.0984,89.1278,88.815,89.0398,210683.0
2021-04-16 10:20:00,91.08,91.11,90.83,90.89,130971.0,89.03,89.0593,88.7856,88.8443,130971.0
2021-04-16 10:25:00,90.88,91.01,90.83,90.84,109302.0,88.8345,88.9616,88.7856,88.7954,109302.0
2021-04-16 10:30:00,90.89,90.91,90.62,90.73,142088.0,88.8443,88.8638,88.5804,88.6879,142088.0
2021-04-16 10:35:00,90.75,90.75,90.55,90.75,124437.0,88.7075,88.7075,88.512,88.7075,124437.0
2021-04-16 10:40:00,90.75,90.96,90.67,90.9,165104.0,88.7075,88.9127,88.6293,88.8541,165104.0
2021-04-16 10:45:00,90.91,91.21,90.83,91.16,163326.0,88.8638,89.1571,88.7856,89.1082,163326.0
2021-04-16 10:50:00,91.16,91.25,91.1,91.25,101935.0,89.1082,89.1962,89.0496,89.1962,101935.0
2021-04-16 10:55:00,91.24,91.24,90.94,90.95,97858.0,89.1864,89.1864,88.8932,88.9029,97858.0
2021-04-16 11:00:00,90.96,91.03,90.85,90.99,101036.0,88.9127,88.9811,88.8052,88.942,101036.0
2021-04-16 11:05:00,91.0,91.21,90.94,91.12,119959.0,88.9518,89.1571,88.8932,89.0691,119959.0
2021-04-16 11:10:00,91.11,91.15,90.83,90.85,127598.0,89.0593,89.0984,88.7856,88.8052,127598.0
2021-04-16 11:15:00,90.85,90.97,90.78,90.91,163246.0,88.8052,88.9225,88.7368,88.8638,163246.0
2021-04-16 11:20:00,90.92,91.02,90.88,91.0,49095.0,88.8736,88.9714,88.8345,88.9518,49095.0
2021-04-16 11:25:00,91.01,91.07,90.76,90.82,96956.0,88.9616,89.0202,88.7172,88.7759,96956.0
2021-04-16 11:30:00,90.84,90.92,90.82,90.88,61065.0,88.7954,88.8736,88.7759,88.8345,61065.0
2021-04-16 11:35:00,90.89,90.96,90.74,90.94,86070.0,88.8443,88.9127,88.6977,88.8932,86070.0
2021-04-16 11:40:00,90.94,90.98,90.79,90.81,98948.0,88.8932,88.9323,88.7465,88.7661,98948.0
2021-04-16 11:45:00,90.81,90.82,90.7,90.73,45040.0,88.7661,88.7759,88.6586,88.6879,45040.0
2021-04-16 11:50:00,90.73,90.84,90.72,90.84,61557.0,88.6879,88.7954,88.6781,88.7954,61557.0
2021-04-16 11:55:00,90.84,90.85,90.75,90.78,36954.0,88.7954,88.8052,88.7075,88.7368,36954.0
2021-04-16 12:00:00,90.78,90.96,90.78,90.9,68539.0,88.7368,88.9127,88.7368,88.8541,68539.0
2021-04-16 12:05:00,90.91,90.92,90.83,90.85,32383.0,88.8638,88.8736,88.7856,88.8052,32383.0
2021-04-16 12:10:00,90.84,90.86,90.72,90.74,49959.0,88.7954,88.815,88.6781,88.6977,49959.0
2021-04-16 12:15:00,90.73,90.85,90.73,90.8,39548.0,88.6879,88.8052,88.6879,88.7563,39548.0
2021-04-16 12:20:00,90.8,90.86,90.78,90.84,46278.0,88.7563,88.815,88.7368,88.7954,46278.0
2021-04-16 12:25:00,90.85,90.86,90.75,90.77,44566.0,88.8052,88.815,88.7075,88.727,44566.0
2021-04-16 12:30:00,90.77,90.79,90.68,90.69,49200.0,88.727,88.7465,88.639,88.6488,49200.0
2021-04-16 12:35:00,90.7,90.74,90.61,90.74,46368.0,88.6586,88.6977,88.5706,88.6977,46368.0
2021-04-16 12:40:00,90.74,90.82,90.72,90.82,42346.0,88.6977,88.7759,88.6781,88.7759,42346.0
2021-04-16 12:45:00,90.83,90.86,90.79,90.81,40618.0,88.7856,88.815,88.7465,88.7661,40618.0
2021-04-16 12:50:00,90.81,90.81,90.53,90.6,92422.0,88.7661,88.7661,88.4924,88.5608,92422.0
2021-04-16 12:55:00,90.59,90.7,90.57,90.62,53731.0,88.5511,88.6586,88.5315,88.5804,53731.0
2021-04-16 13:00:00,90.62,90.62,90.55,90.58,34012.0,88.5804,88.5804,88.512,88.5413,34012.0
2021-04-16 13:05:00,90.59,90.65,90.57,90.59,37336.0,88.5511,88.6097,88.5315,88.5511,37336.0
2021-04-16 13:10:00,90.59,90.61,90.38,90.39,103547.0,88.5511,88.5706,88.3458,88.3556,103547.0
2021-04-16 13:15:00,90.39,90.5,90.39,90.42,101449.0,88.3556,88.4631,88.3556,88.3849,101449.0
2021-04-16 13:20:00,90.43,90.49,90.39,90.45,55318.0,88.3947,88.4533,88.3556,88.4142,55318.0
2021-04-16 13:25:00,90.45,90.51,90.42,90.43,45183.0,88.4142,88.4729,88.3849,88.3947,45183.0
2021-04-16 13:30:00,90.43,90.48,90.3,90.3,50829.0,88.3947,88.4435,88.2676,88.2676,50829.0
2021-04-16 13:35:00,90.28,90.34,90.25,90.27,47471.0,88.248,88.3067,88.2187,88.2383,47471.0
2021-04-16 13:40:00,90.27,90.27,90.18,90.25,83806.0,88.2383,88.2383,88.1503,88.2187,83806.0
2021-04-16 13:45:00,90.26,90.28,90.13,90.14,101050.0,88.2285,88.248,88.1014,88.1112,101050.0
2021-04-16 13:50:00,90.15,90.2,90.08,90.18,90142.0,88.121,88.1698,88.0525,88.1503,90142.0
2021-04-16 13:55:00,90.18,90.21,90.15,90.18,69522.0,88.1503,88.1796,88.121,88.1503,69522.0
2021-04-16 14:00:00,90.18,90.4,90.14,90.3,115006.0,88.1503,88.3653,88.1112,88.2676,115006.0
2021-04-16 14:05:00,90.3,90.37,90.27,90.37,116143.0,88.2676,88.336,88.2383,88.336,116143.0
2021-04-16 14:10:00,90.36,90.39,90.28,90.28,51737.0,88.3262,88.3556,88.248,88.248,51737.0
2021-04-16 14:15:00,90.29,90.33,90.25,90.28,56321.0,88.2578,88.2969,88.2187,88.248,56321.0
2021-04-16 14:20:00,90.28,90.3,90.11,90.24,61886.0,88.248,88.2676,88.0819,88.2089,61886.0
2021-04-16 14:25:00,90.24,90.34,90.21,90.34,75535.0,88.2089,88.3067,88.1796,88.3067,75535.0
2021-04-16 14:30:00,90.33,90.35,90.27,90.33,40779.0,88.2969,88.3165,88.2383,88.2969,40779.0
2021-04-16 14:35:00,90.32,90.33,90.25,90.3,27799.0,88.2871,88.2969,88.2187,88.2676,27799.0
2021-04-16 14:40:00,90.3,90.36,90.26,90.28,59861.0,88.2676,88.3262,88.2285,88.248,59861.0
2021-04-16 14:45:00,90.28,90.3,90.22,90.27,38367.0,88.248,88.2676,88.1894,88.2383,38367.0
2021-04-16 14:50:00,90.27,90.38,90.26,90.38,53493.0,88.2383,88.3458,88.2285,88.3458,53493.0
2021-04-16 14:55:00,90.37,90.4,90.35,90.39,54449.0,88.336,88.3653,88.3165,88.3556,54449.0
2021-04-16 15:00:00,90.4,90.43,90.32,90.34,71959.0,88.3653,88.3947,88.2871,88.3067,71959.0
2021-04-16 15:05:00,90.35,90.39,90.33,90.34,38142.0,88.3165,88.3556,88.2969,88.3067,38142.0
2021-04-16 15:10:00,90.35,90.42,90.32,90.42,52973.0,88.3165,88.3849,88.2871,88.3849,52973.0
2021-04-16 15:15:00,90.43,90.52,90.4,90.5,65512.0,88.3947,88.4826,88.3653,88.4631,65512.0
2021-04-16 15:20:00,90.5,90.54,90.41,90.46,93604.0,88.4631,88.5022,88.3751,88.424,93604.0
2021-04-16 15:25:00,90.46,90.47,90.36,90.44,81943.0,88.424,88.4338,88.3262,88.4044,81943.0
2021-04-16 15:30:00,90.45,90.46,90.36,90.38,92344.0,88.4142,88.424,88.3262,88.3458,92344.0
2021-04-16 15:35:00,90.38,90.43,90.33,90.4,81458.0,88.3458,88.3947,88.2969,88.3653,81458.0
2021-04-16 15:40:00,90.4,90.44,90.35,90.42,102400.0,88.3653,88.4044,88.3165,88.3849,102400.0
2021-04-16 15:45:00,90.41,90.44,90.29,90.32,133762.0,88.3751,88.4044,88.2578,88.2871,133762.0
2021-04-16 15:50:00,90.32,90.64,90.31,90.61,315727.0,88.2871,88.5999,88.2774,88.5706,315727.0
2021-04-16 15:55:00,90.61,90.66,90.55,90.65,585444.0,88.5706,88.6195,88.512,88.6097,585444.0
2021-04-19 09:30:00,90.66,90.68,89.93,90.11,451561.0,88.6195,88.639,87.9059,88.0819,451561.0
2021-04-19 09:35:00,90.11,90.36,89.92,90.24,194274.0,88.0819,88.3262,87.8961,88.2089,194274.0
2021-04-19 09:40:00,90.23,90.53,90.17,90.36,209176.0,88.1992,88.4924,88.1405,88.3262,209176.0
2021-04-19 09:45:00,90.34,90.45,89.73,89.92,288268.0,88.3067,88.4142,87.7104,87.8961,288268.0
2021-04-19 09:50:00,89.93,90.0,89.71,89.78,147411.0,87.9059,87.9743,87.6909,87.7593,147411.0
2021-04-19 09:55:00,89.8,89.81,89.53,89.71,188915.0,87.7788,87.7886,87.5149,87.6909,188915.0
2021-04-19 10:00:00,89.7,89.73,88.92,89.01,454435.0,87.6811,87.7104,86.9186,87.0066,454435.0
2021-04-19 10:05:00,89.01,89.07,88.54,88.54,356667.0,87.0066,87.0653,86.5472,86.5472,356667.0
2021-04-19 10:10:00,88.55,88.55,88.24,88.35,349054.0,86.557,86.557,86.2539,86.3615,349054.0
2021-04-19 10:15:00,88.35,88.52,88.28,88.44,382516.0,86.3615,86.5276,86.293,86.4494,382516.0
2021-04-19 10:20:00,88.44,88.56,88.0,88.05,681129.0,86.4494,86.5667,86.0193,86.0682,681129.0
2021-04-19 10:25:00,88.06,88.17,87.83,87.84,452428.0,86.078,86.1855,85.8532,85.8629,452428.0
2021-04-19 10:30:00,87.85,87.87,87.57,87.72,536803.0,85.8727,85.8923,85.599,85.7456,536803.0
2021-04-19 10:35:00,87.71,87.92,87.6,87.62,226934.0,85.7359,85.9411,85.6283,85.6479,226934.0
2021-04-19 10:40:00,87.63,87.65,87.31,87.34,248348.0,85.6577,85.6772,85.3449,85.3742,248348.0
2021-04-19 10:45:00,87.34,87.36,86.91,87.21,400662.0,85.3742,85.3938,84.9539,85.2471,400662.0
2021-04-19 10:50:00,87.21,87.6,87.12,87.56,423043.0,85.2471,85.6283,85.1592,85.5892,423043.0
2021-04-19 10:55:00,87.55,87.66,87.12,87.15,294031.0,85.5795,85.687,85.1592,85.1885,294031.0
2021-04-19 11:00:00,87.17,87.32,87.03,87.05,166895.0,85.208,85.3547,85.0712,85.0907,166895.0
2021-04-19 11:05:00,87.06,87.2,86.93,87.08,212252.0,85.1005,85.2374,84.9734,85.1201,212252.0
2021-04-19 11:10:00,87.06,87.09,86.81,86.96,220024.0,85.1005,85.1298,84.8561,85.0028,220024.0
2021-04-19 11:15:00,86.97,87.36,86.84,87.3,329192.0,85.0125,85.3938,84.8855,85.3351,329192.0
2021-04-19 11:20:00,87.29,87.35,86.87,86.88,318309.0,85.3253,85.384,84.9148,84.9246,318309.0
2021-04-19 11:25:00,86.89,87.23,86.86,87.13,185683.0,84.9343,85.2667,84.905,85.1689,185683.0
2021-04-19 11:30:00,87.14,87.2,86.83,86.87,215113.0,85.1787,85.2374,84.8757,84.9148,215113.0
2021-04-19 11:35:00,86.86,87.09,86.81,87.06,113302.0,84.905,85.1298,84.8561,85.1005,113302.0
2021-04-19 11:40:00,87.06,87.25,86.66,86.67,214321.0,85.1005,85.2862,84.7095,84.7193,214321.0
2021-04-19 11:45:00,86.67,86.89,86.53,86.86,173455.0,84.7193,84.9343,84.5824,84.905,173455.0
2021-04-19 11:50:00,86.85,87.24,86.85,87.1,202045.0,84.8952,85.2765,84.8952,85.1396,202045.0
2021-04-19 11:55:00,87.09,87.11,86.81,86.92,109489.0,85.1298,85.1494,84.8561,84.9637,109489.0
2021-04-19 12:00:00,86.91,86.96,86.63,86.7,118436.0,84.9539,85.0028,84.6802,84.7486,118436.0
2021-04-19 12:05:00,86.7,86.88,86.52,86.88,151458.0,84.7486,84.9246,84.5727,84.9246,151458.0
2021-04-19 12:10:00,86.88,87.0,86.7,86.79,136838.0,84.9246,85.0419,84.7486,84.8366,136838.0
2021-04-19 12:15:00,86.81,87.0,86.8,86.95,121761.0,84.8561,85.0419,84.8464,84.993,121761.0
2021-04-19 12:20:00,86.96,87.02,86.87,86.88,135925.0,85.0028,85.0614,84.9148,84.9246,135925.0
2021-04-19 12:25:00,86.88,87.02,86.58,86.77,235025.0,84.9246,85.0614,84.6313,84.817,235025.0
2021-04-19 12:30:00,86.76,86.83,86.64,86.75,125428.0,84.8073,84.8757,84.69,84.7975,125428.0
2021-04-19 12:35:00,86.74,86.85,86.7,86.72,103129.0,84.7877,84.8952,84.7486,84.7682,103129.0
2021-04-19 12:40:00,86.72,86.74,86.54,86.64,156205.0,84.7682,84.7877,84.5922,84.69,156205.0
2021-04-19 12:45:00,86.64,86.71,86.53,86.65,132410.0,84.69,84.7584,84.5824,84.6997,132410.0
2021-04-19 12:50:00,86.64,86.81,86.62,86.65,147971.0,84.69,84.8561,84.6704,84.6997,147971.0
2021-04-19 12:55:00,86.66,87.02,86.58,86.92,336879.0,84.7095,85.0614,84.6313,84.9637,336879.0
2021-04-19 13:00:00,86.87,87.06,86.8,87.04,491368.0,84.9148,85.1005,84.8464,85.081,491368.0
2021-04-19 13:05:00,87.03,87.15,87.0,87.06,213931.0,85.0712,85.1885,85.0419,85.1005,213931.0
2021-04-19 13:10:00,87.08,87.27,87.04,87.23,133802.0,85.1201,85.3058,85.081,85.2667,133802.0
2021-04-19 13:15:00,87.23,87.34,87.15,87.25,146964.0,85.2667,85.3742,85.1885,85.2862,146964.0
2021-04-19 13:20:00,87.26,87.35,87.21,87.24,109438.0,85.296,85.384,85.2471,85.2765,109438.0
2021-04-19 13:25:00,87.23,87.35,87.18,87.29,108336.0,85.2667,85.384,85.2178,85.3253,108336.0
2021-04-19 13:30:00,87.31,87.34,87.16,87.27,108570.0,85.3449,85.3742,85.1983,85.3058,108570.0
2021-04-19 13:35:00,87.26,87.57,87.25,87.53,142868.0,85.296,85.599,85.2862,85.5599,142868.0
2021-04-19 13:40:00,87.54,87.6,87.37,87.45,188889.0,85.5697,85.6283,85.4035,85.4817,188889.0
2021-04-19 13:45:00,87.45,87.47,87.34,87.34,75695.0,85.4817,85.5013,85.3742,85.3742,75695.0
2021-04-19 13:50:00,87.33,87.45,87.29,87.35,72113.0,85.3644,85.4817,85.3253,85.384,72113.0
2021-04-19 13:55:00,87.38,87.59,87.35,87.58,111278.0,85.4133,85.6186,85.384,85.6088,111278.0
2021-04-19 14:00:00,87.59,87.68,87.52,87.65,168069.0,85.6186,85.7065,85.5501,85.6772,168069.0
2021-04-19 14:05:00,87.66,87.7,87.4,87.41,142834.0,85.687,85.7261,85.4329,85.4426,142834.0
2021-04-19 14:10:00,87.42,87.62,87.4,87.51,105805.0,85.4524,85.6479,85.4329,85.5404,105805.0
2021-04-19 14:15:00,87.51,87.61,87.4,87.42,98204.0,85.5404,85.6381,85.4329,85.4524,98204.0
2021-04-19 14:20:00,87.42,87.71,87.42,87.69,103693.0,85.4524,85.7359,85.4524,85.7163,103693.0
2021-04-19 14:25:00,87.68,87.74,87.6,87.61,130383.0,85.7065,85.7652,85.6283,85.6381,130383.0
2021-04-19 14:30:00,87.61,87.65,87.49,87.54,100929.0,85.6381,85.6772,85.5208,85.5697,100929.0
2021-04-19 14:35:00,87.55,87.55,87.36,87.42,120553.0,85.5795,85.5795,85.3938,85.4524,120553.0
2021-04-19 14:40:00,87.43,87.66,87.42,87.55,79987.0,85.4622,85.687,85.4524,85.5795,79987.0
2021-04-19 14:45:00,87.56,87.68,87.53,87.63,62644.0,85.5892,85.7065,85.5599,85.6577,62644.0
2021-04-19 14:50:00,87.61,87.69,87.55,87.63,80763.0,85.6381,85.7163,85.5795,85.6577,80763.0
2021-04-19 14:55:00,87.64,87.89,87.62,87.89,184928.0,85.6674,85.9118,85.6479,85.9118,184928.0
2021-04-19 15:00:00,87.89,87.92,87.76,87.86,127653.0,85.9118,85.9411,85.7847,85.8825,127653.0
2021-04-19 15:05:00,87.87,88.01,87.8,87.83,129967.0,85.8923,86.0291,85.8238,85.8532,129967.0
2021-04-19 15:10:00,87.83,87.85,87.7,87.79,122325.0,85.8532,85.8727,85.7261,85.8141,122325.0
2021-04-19 15:15:00,87.79,87.94,87.72,87.82,185938.0,85.8141,85.9607,85.7456,85.8434,185938.0
2021-04-19 15:20:00,87.81,87.85,87.63,87.82,118769.0,85.8336,85.8727,85.6577,85.8434,118769.0
2021-04-19 15:25:00,87.82,87.93,87.79,87.89,117505.0,85.8434,85.9509,85.8141,85.9118,117505.0
2021-04-19 15:30:00,87.89,87.97,87.84,87.97,208370.0,85.9118,85.99,85.8629,85.99,208370.0
2021-04-19 15:35:00,87.96,87.96,87.8,87.83,142501.0,85.9802,85.9802,85.8238,85.8532,142501.0
2021-04-19 15:40:00,87.84,88.0,87.83,87.97,172688.0,85.8629,86.0193,85.8532,85.99,172688.0
2021-04-19 15:45:00,87.97,88.0,87.84,87.87,175895.0,85.99,86.0193,85.8629,85.8923,175895.0
2021-04-19 15:50:00,87.88,88.2,87.83,88.19,495196.0,85.902,86.2148,85.8532,86.2051,495196.0
2021-04-19 15:55:00,88.19,88.46,88.17,88.42,678937.0,86.2051,86.469,86.1855,86.4299,678937.0
2021-04-20 09:30:00,88.37,88.41,87.27,87.28,615091.0,86.381,86.4201,85.3058,85.3156,615091.0
2021-04-20 09:35:00,87.27,88.04,87.25,87.71,309971.0,85.3058,86.0584,85.2862,85.7359,309971.0
2021-04-20 09:40:00,87.75,88.08,87.63,88.04,258769.0,85.775,86.0975,85.6577,86.0584,258769.0
2021-04-20 09:45:00,88.03,88.76,88.01,88.71,617802.0,86.0487,86.7622,86.0291,86.7134,617802.0
2021-04-20 09:50:00,88.71,88.92,88.33,88.9,428032.0,86.7134,86.9186,86.3419,86.8991,428032.0
2021-04-20 09:55:00,88.9,88.95,88.35,88.42,296644.0,86.8991,86.948,86.3615,86.4299,296644.0
2021-04-20 10:00:00,88.41,88.61,88.25,88.29,235505.0,86.4201,86.6156,86.2637,86.3028,235505.0
2021-04-20 10:05:00,88.31,88.4,88.21,88.31,130544.0,86.3224,86.4103,86.2246,86.3224,130544.0
2021-04-20 10:10:00,88.29,88.68,88.18,88.32,220687.0,86.3028,86.684,86.1953,86.3321,220687.0
2021-04-20 10:15:00,88.31,88.33,88.09,88.1,187009.0,86.3224,86.3419,86.1073,86.1171,187009.0
2021-04-20 10:20:00,88.1,88.13,87.97,88.0,168549.0,86.1171,86.1464,85.99,86.0193,168549.0
2021-04-20 10:25:00,87.99,88.16,87.83,87.95,263867.0,86.0096,86.1757,85.8532,85.9705,263867.0
2021-04-20 10:30:00,87.94,87.96,87.61,87.62,230403.0,85.9607,85.9802,85.6381,85.6479,230403.0
2021-04-20 10:35:00,87.64,87.89,87.53,87.65,281102.0,85.6674,85.9118,85.5599,85.6772,281102.0
2021-04-20 10:40:00,87.63,87.65,87.15,87.16,186875.0,85.6577,85.6772,85.1885,85.1983,186875.0
2021-04-20 10:45:00,87.15,87.2,86.97,87.07,263155.0,85.1885,85.2374,85.0125,85.1103,263155.0
2021-04-20 10:50:00,87.05,87.09,86.7,86.8,205380.0,85.0907,85.1298,84.7486,84.8464,205380.0
2021-04-20 10:55:00,86.8,87.3,86.74,87.29,202863.0,84.8464,85.3351,84.7877,85.3253,202863.0
2021-04-20 11:00:00,87.25,87.43,87.14,87.33,179380.0,85.2862,85.4622,85.1787,85.3644,179380.0
2021-04-20 11:05:00,87.34,87.5,87.33,87.48,119516.0,85.3742,85.5306,85.3644,85.511,119516.0
2021-04-20 11:10:00,87.48,87.52,87.27,87.28,178800.0,85.511,85.5501,85.3058,85.3156,178800.0
2021-04-20 11:15:00,87.29,87.29,86.81,86.86,228145.0,85.3253,85.3253,84.8561,84.905,228145.0
2021-04-20 11:20:00,86.86,86.99,86.78,86.82,156849.0,84.905,85.0321,84.8268,84.8659,156849.0
2021-04-20 11:25:00,86.81,87.19,86.81,87.07,132759.0,84.8561,85.2276,84.8561,85.1103,132759.0
2021-04-20 11:30:00,87.06,87.25,86.88,87.1,174936.0,85.1005,85.2862,84.9246,85.1396,174936.0
2021-04-20 11:35:00,87.11,87.16,86.86,87.16,136663.0,85.1494,85.1983,84.905,85.1983,136663.0
2021-04-20 11:40:00,87.15,87.26,87.13,87.22,77421.0,85.1885,85.296,85.1689,85.2569,77421.0
2021-04-20 11:45:00,87.19,87.75,87.19,87.72,188231.0,85.2276,85.775,85.2276,85.7456,188231.0
2021-04-20 11:50:00,87.73,87.73,87.49,87.69,121467.0,85.7554,85.7554,85.5208,85.7163,121467.0
2021-04-20 11:55:00,87.69,87.71,87.55,87.59,95928.0,85.7163,85.7359,85.5795,85.6186,95928.0
2021-04-20 12:00:00,87.6,87.65,87.44,87.62,107999.0,85.6283,85.6772,85.4719,85.6479,107999.0
2021-04-20 12:05:00,87.64,87.64,87.42,87.56,82409.0,85.6674,85.6674,85.4524,85.5892,82409.0
2021-04-20 12:10:00,87.57,87.63,87.49,87.62,67438.0,85.599,85.6577,85.5208,85.6479,67438.0
2021-04-20 12:15:00,87.62,87.7,87.47,87.5,106343.0,85.6479,85.7261,85.5013,85.5306,106343.0
2021-04-20 12:20:00,87.5,87.54,87.41,87.44,61891.0,85.5306,85.5697,85.4426,85.4719,61891.0
2021-04-20 12:25:00,87.45,87.52,87.32,87.34,82701.0,85.4817,85.5501,85.3547,85.3742,82701.0
2021-04-20 12:30:00,87.34,87.37,87.18,87.18,86010.0,85.3742,85.4035,85.2178,85.2178,86010.0
2021-04-20 12:35:00,87.19,87.3,87.14,87.24,82355.0,85.2276,85.3351,85.1787,85.2765,82355.0
2021-04-20 12:40:00,87.23,87.24,86.99,87.01,104230.0,85.2667,85.2765,85.0321,85.0516,104230.0
2021-04-20 12:45:00,87.01,87.05,86.96,87.02,135729.0,85.0516,85.0907,85.0028,85.0614,135729.0
2021-04-20 12:50:00,87.03,87.06,86.7,86.7,139837.0,85.0712,85.1005,84.7486,84.7486,139837.0
2021-04-20 12:55:00,86.69,86.98,86.67,86.93,121775.0,84.7388,85.0223,84.7193,84.9734,121775.0
2021-04-20 13:00:00,86.92,86.92,86.78,86.79,108516.0,84.9637,84.9637,84.8268,84.8366,108516.0
2021-04-20 13:05:00,86.78,86.85,86.7,86.84,152165.0,84.8268,84.8952,84.7486,84.8855,152165.0
2021-04-20 13:10:00,86.85,86.89,86.77,86.78,105870.0,84.8952,84.9343,84.817,84.8268,105870.0
2021-04-20 13:15:00,86.79,86.92,86.73,86.84,123245.0,84.8366,84.9637,84.7779,84.8855,123245.0
2021-04-20 13:20:00,86.84,86.9,86.56,86.56,147828.0,84.8855,84.9441,84.6118,84.6118,147828.0
2021-04-20 13:25:00,86.59,86.64,86.53,86.62,106245.0,84.6411,84.69,84.5824,84.6704,106245.0
2021-04-20 13:30:00,86.63,86.79,86.58,86.71,145354.0,84.6802,84.8366,84.6313,84.7584,145354.0
2021-04-20 13:35:00,86.71,86.92,86.71,86.91,93486.0,84.7584,84.9637,84.7584,84.9539,93486.0
2021-04-20 13:40:00,86.9,86.91,86.83,86.91,101995.0,84.9441,84.9539,84.8757,84.9539,101995.0
2021-04-20 13:45:00,86.9,87.02,86.85,86.98,95327.0,84.9441,85.0614,84.8952,85.0223,95327.0
2021-04-20 13:50:00,86.97,87.15,86.97,87.05,132906.0,85.0125,85.1885,85.0125,85.0907,132906.0
2021-04-20 13:55:00,87.05,87.08,87.0,87.05,66242.0,85.0907,85.1201,85.0419,85.0907,66242.0
2021-04-20 14:00:00,87.05,87.19,87.03,87.14,88520.0,85.0907,85.2276,85.0712,85.1787,88520.0
2021-04-20 14:05:00,87.15,87.16,86.93,87.1,72740.0,85.1885,85.1983,84.9734,85.1396,72740.0
2021-04-20 14:10:00,87.1,87.13,86.92,86.92,78603.0,85.1396,85.1689,84.9637,84.9637,78603.0
2021-04-20 14:15:00,86.91,87.04,86.85,86.95,87385.0,84.9539,85.081,84.8952,84.993,87385.0
2021-04-20 14:20:00,86.96,87.09,86.95,87.06,39946.0,85.0028,85.1298,84.993,85.1005,39946.0
2021-04-20 14:25:00,87.05,87.06,86.9,86.91,65614.0,85.0907,85.1005,84.9441,84.9539,65614.0
2021-04-20 14:30:00,86.91,86.95,86.81,86.81,65419.0,84.9539,84.993,84.8561,84.8561,65419.0
2021-04-20 14:35:00,86.81,86.84,86.71,86.75,92917.0,84.8561,84.8855,84.7584,84.7975,92917.0
2021-04-20 14:40:00,86.76,86.9,86.71,86.87,62994.0,84.8073,84.9441,84.7584,84.9148,62994.0
2021-04-20 14:45:00,86.86,86.91,86.8,86.87,68092.0,84.905,84.9539,84.8464,84.9148,68092.0
2021-04-20 14:50:00,86.87,86.99,86.83,86.85,72996.0,84.9148,85.0321,84.8757,84.8952,72996.0
2021-04-20 14:55:00,86.84,86.85,86.65,86.77,76860.0,84.8855,84.8952,84.6997,84.817,76860.0
2021-04-20 15:00:00,86.76,87.08,86.76,87.06,60262.0,84.8073,85.1201,84.8073,85.1005,60262.0
2021-04-20 15:05:00,87.05,87.18,87.04,87.17,83499.0,85.0907,85.2178,85.081,85.208,83499.0
2021-04-20 15:10:00,87.17,87.29,87.12,87.25,91500.0,85.208,85.3253,85.1592,85.2862,91500.0
2021-04-20 15:15:00,87.26,87.33,87.17,87.25,116583.0,85.296,85.3644,85.208,85.2862,116583.0
2021-04-20 15:20:00,87.26,87.37,87.22,87.31,174475.0,85.296,85.4035,85.2569,85.3449,174475.0
2021-04-20 15:25:00,87.31,87.31,87.2,87.3,96796.0,85.3449,85.3449,85.2374,85.3351,96796.0
2021-04-20 15:30:00,87.29,87.67,87.29,87.61,272482.0,85.3253,85.6968,85.3253,85.6381,272482.0
2021-04-20 15:35:00,87.61,87.73,87.44,87.46,245350.0,85.6381,85.7554,85.4719,85.4915,245350.0
2021-04-20 15:40:00,87.47,87.76,87.46,87.72,262344.0,85.5013,85.7847,85.4915,85.7456,262344.0
2021-04-20 15:45:00,87.73,87.79,87.66,87.74,209313.0,85.7554,85.8141,85.687,85.7652,209313.0
2021-04-20 15:50:00,87.73,87.89,87.53,87.67,403653.0,85.7554,85.9118,85.5599,85.6968,403653.0
2021-04-20 15:55:00,87.67,87.69,87.41,87.47,482890.0,85.6968,85.7163,85.4426,85.5013,482890.0
2021-04-21 09:30:00,87.05,87.37,86.33,87.33,598641.0,85.0907,85.4035,84.3869,85.3644,598641.0
2021-04-21 09:35:00,87.3,87.34,86.7,86.93,327705.0,85.3351,85.3742,84.7486,84.9734,327705.0
2021-04-21 09:40:00,86.9,87.47,86.75,87.41,269397.0,84.9441,85.5013,84.7975,85.4426,269397.0
2021-04-21 09:45:00,87.42,88.24,87.4,88.08,305871.0,85.4524,86.2539,85.4329,86.0975,305871.0
2021-04-21 09:50:00,88.08,88.15,87.62,87.81,296176.0,86.0975,86.166,85.6479,85.8336,296176.0
2021-04-21 09:55:00,87.82,87.85,87.52,87.79,221917.0,85.8434,85.8727,85.5501,85.8141,221917.0
2021-04-21 10:00:00,87.76,87.96,87.65,87.82,197662.0,85.7847,85.9802,85.6772,85.8434,197662.0
2021-04-21 10:05:00,87.81,87.96,87.68,87.81,186719.0,85.8336,85.9802,85.7065,85.8336,186719.0
2021-04-21 10:10:00,87.8,88.08,87.68,87.89,309648.0,85.8238,86.0975,85.7065,85.9118,309648.0
2021-04-21 10:15:00,87.9,87.94,87.44,87.51,172288.0,85.9216,85.9607,85.4719,85.5404,172288.0
2021-04-21 10:20:00,87.5,87.84,87.34,87.83,227272.0,85.5306,85.8629,85.3742,85.8532,227272.0
2021-04-21 10:25:00,87.82,87.86,87.65,87.74,146312.0,85.8434,85.8825,85.6772,85.7652,146312.0
2021-04-21 10:30:00,87.73,87.79,87.56,87.62,110265.0,85.7554,85.8141,85.5892,85.6479,110265.0
2021-04-21 10:35:00,87.63,87.83,87.53,87.56,110232.0,85.6577,85.8532,85.5599,85.5892,110232.0
2021-04-21 10:40:00,87.58,87.64,87.45,87.57,185552.0,85.6088,85.6674,85.4817,85.599,185552.0
2021-04-21 10:45:00,87.57,87.87,87.56,87.77,229844.0,85.599,85.8923,85.5892,85.7945,229844.0
2021-04-21 10:50:00,87.76,87.8,87.46,87.51,110173.0,85.7847,85.8238,85.4915,85.5404,110173.0
2021-04-21 10:55:00,87.5,87.73,87.45,87.7,125810.0,85.5306,85.7554,85.4817,85.7261,125810.0
2021-04-21 11:00:00,87.69,87.81,87.57,87.7,101410.0,85.7163,85.8336,85.599,85.7261,101410.0
2021-04-21 11:05:00,87.69,87.9,87.68,87.81,107541.0,85.7163,85.9216,85.7065,85.8336,107541.0
2021-04-21 11:10:00,87.83,87.94,87.65,87.93,114011.0,85.8532,85.9607,85.6772,85.9509,114011.0
2021-04-21 11:15:00,87.93,88.23,87.91,88.19,181367.0,85.9509,86.2442,85.9314,86.2051,181367.0
2021-04-21 11:20:00,88.19,88.29,88.06,88.17,196239.0,86.2051,86.3028,86.078,86.1855,196239.0
2021-04-21 11:25:00,88.17,88.17,87.95,88.01,106865.0,86.1855,86.1855,85.9705,86.0291,106865.0
2021-04-21 11:30:00,88.01,88.19,88.0,88.09,104399.0,86.0291,86.2051,86.0193,86.1073,104399.0
2021-04-21 11:35:00,88.08,88.08,87.88,87.9,101956.0,86.0975,86.0975,85.902,85.9216,101956.0
2021-04-21 11:40:00,87.92,88.07,87.89,88.06,81105.0,85.9411,86.0878,85.9118,86.078,81105.0
2021-04-21 11:45:00,88.06,88.15,88.03,88.13,77125.0,86.078,86.166,86.0487,86.1464,77125.0
2021-04-21 11:50:00,88.13,88.2,88.03,88.1,82536.0,86.1464,86.2148,86.0487,86.1171,82536.0
2021-04-21 11:55:00,88.09,88.27,88.08,88.22,94409.0,86.1073,86.2833,86.0975,86.2344,94409.0
2021-04-21 12:00:00,88.21,88.27,88.1,88.18,58263.0,86.2246,86.2833,86.1171,86.1953,58263.0
2021-04-21 12:05:00,88.16,88.26,88.12,88.2,54641.0,86.1757,86.2735,86.1366,86.2148,54641.0
2021-04-21 12:10:00,88.19,88.23,88.11,88.13,44892.0,86.2051,86.2442,86.1269,86.1464,44892.0
2021-04-21 12:15:00,88.12,88.19,88.09,88.14,53056.0,86.1366,86.2051,86.1073,86.1562,53056.0
2021-04-21 12:20:00,88.14,88.19,88.09,88.18,53030.0,86.1562,86.2051,86.1073,86.1953,53030.0
2021-04-21 12:25:00,88.18,88.28,88.17,88.17,120213.0,86.1953,86.293,86.1855,86.1855,120213.0
2021-04-21 12:30:00,88.19,88.26,88.16,88.24,97736.0,86.2051,86.2735,86.1757,86.2539,97736.0
2021-04-21 12:35:00,88.24,88.44,88.23,88.43,125801.0,86.2539,86.4494,86.2442,86.4397,125801.0
2021-04-21 12:40:00,88.44,88.47,88.34,88.38,113769.0,86.4494,86.4788,86.3517,86.3908,113769.0
2021-04-21 12:45:00,88.38,88.44,88.13,88.15,119948.0,86.3908,86.4494,86.1464,86.166,119948.0
2021-04-21 12:50:00,88.15,88.29,88.15,88.19,65282.0,86.166,86.3028,86.166,86.2051,65282.0
2021-04-21 12:55:00,88.19,88.23,88.06,88.11,58824.0,86.2051,86.2442,86.078,86.1269,58824.0
2021-04-21 13:00:00,88.12,88.28,88.09,88.25,63668.0,86.1366,86.293,86.1073,86.2637,63668.0
2021-04-21 13:05:00,88.25,88.36,88.19,88.32,75385.0,86.2637,86.3712,86.2051,86.3321,75385.0
2021-04-21 13:10:00,88.32,88.36,88.27,88.35,56194.0,86.3321,86.3712,86.2833,86.3615,56194.0
2021-04-21 13:15:00,88.34,88.43,88.22,88.41,80551.0,86.3517,86.4397,86.2344,86.4201,80551.0
2021-04-21 13:20:00,88.42,88.64,88.4,88.57,210277.0,86.4299,86.6449,86.4103,86.5765,210277.0
2021-04-21 13:25:00,88.56,88.59,88.45,88.49,86280.0,86.5667,86.5961,86.4592,86.4983,86280.0
2021-04-21 13:30:00,88.48,88.65,88.47,88.61,225510.0,86.4885,86.6547,86.4788,86.6156,225510.0
2021-04-21 13:35:00,88.6,88.65,88.52,88.53,64210.0,86.6058,86.6547,86.5276,86.5374,64210.0
2021-04-21 13:40:00,88.52,88.56,88.38,88.4,61793.0,86.5276,86.5667,86.3908,86.4103,61793.0
2021-04-21 13:45:00,88.39,88.45,88.37,88.44,29802.0,86.4006,86.4592,86.381,86.4494,29802.0
2021-04-21 13:50:00,88.44,88.55,88.43,88.5,68580.0,86.4494,86.557,86.4397,86.5081,68580.0
2021-04-21 13:55:00,88.51,88.69,88.51,88.66,70695.0,86.5179,86.6938,86.5179,86.6645,70695.0
2021-04-21 14:00:00,88.67,88.87,88.67,88.77,91218.0,86.6743,86.8698,86.6743,86.772,91218.0
2021-04-21 14:05:00,88.75,88.81,88.7,88.8,60173.0,86.7525,86.8111,86.7036,86.8013,60173.0
2021-04-21 14:10:00,88.8,88.82,88.69,88.81,55265.0,86.8013,86.8209,86.6938,86.8111,55265.0
2021-04-21 14:15:00,88.79,88.95,88.74,88.95,63995.0,86.7916,86.948,86.7427,86.948,63995.0
2021-04-21 14:20:00,88.95,88.95,88.75,88.75,79552.0,86.948,86.948,86.7525,86.7525,79552.0
2021-04-21 14:25:00,88.75,88.86,88.73,88.8,46319.0,86.7525,86.86,86.7329,86.8013,46319.0
2021-04-21 14:30:00,88.81,88.91,88.8,88.89,40677.0,86.8111,86.9089,86.8013,86.8893,40677.0
2021-04-21 14:35:00,88.9,88.9,88.79,88.81,33081.0,86.8991,86.8991,86.7916,86.8111,33081.0
2021-04-21 14:40:00,88.79,88.87,88.78,88.85,36600.0,86.7916,86.8698,86.7818,86.8502,36600.0
2021-04-21 14:45:00,88.85,88.91,88.76,88.77,71865.0,86.8502,86.9089,86.7622,86.772,71865.0
2021-04-21 14:50:00,88.77,88.94,88.75,88.92,77126.0,86.772,86.9382,86.7525,86.9186,77126.0
2021-04-21 14:55:00,88.91,88.95,88.86,88.88,50994.0,86.9089,86.948,86.86,86.8795,50994.0
2021-04-21 15:00:00,88.87,88.94,88.83,88.86,59999.0,86.8698,86.9382,86.8307,86.86,59999.0
2021-04-21 15:05:00,88.85,88.87,88.76,88.81,55921.0,86.8502,86.8698,86.7622,86.8111,55921.0
2021-04-21 15:10:00,88.8,88.96,88.78,88.9,70393.0,86.8013,86.9577,86.7818,86.8991,70393.0
2021-04-21 15:15:00,88.91,88.98,88.86,88.98,64299.0,86.9089,86.9773,86.86,86.9773,64299.0
2021-04-21 15:20:00,88.99,89.03,88.95,88.98,133403.0,86.9871,87.0262,86.948,86.9773,133403.0
2021-04-21 15:25:00,88.98,89.07,88.9,88.91,123127.0,86.9773,87.0653,86.8991,86.9089,123127.0
2021-04-21 15:30:00,88.91,89.31,88.9,89.3,266777.0,86.9089,87.2999,86.8991,87.2901,266777.0
2021-04-21 15:35:00,89.29,89.3,89.1,89.12,153564.0,87.2803,87.2901,87.0946,87.1141,153564.0
2021-04-21 15:40:00,89.11,89.29,89.07,89.24,120154.0,87.1044,87.2803,87.0653,87.2314,120154.0
2021-04-21 15:45:00,89.25,89.35,89.25,89.35,145769.0,87.2412,87.339,87.2412,87.339,145769.0
2021-04-21 15:50:00,89.36,89.49,89.22,89.41,282328.0,87.3487,87.4758,87.2119,87.3976,282328.0
2021-04-21 15:55:00,89.42,89.56,89.28,89.48,501642.0,87.4074,87.5442,87.2705,87.466,501642.0
2021-04-22 09:30:00,88.41,88.44,87.05,87.21,1132115.0,86.4201,86.4494,85.0907,85.2471,1132115.0
2021-04-22 09:35:00,87.21,87.27,86.64,86.77,877619.0,85.2471,85.3058,84.69,84.817,877619.0
2021-04-22 09:40:00,86.78,86.81,85.71,85.95,1046479.0,84.8268,84.8561,83.7809,84.0155,1046479.0
2021-04-22 09:45:00,85.97,86.0,85.3,85.56,1043977.0,84.035,84.0644,83.3801,83.6343,1043977.0
2021-04-22 09:50:00,85.56,85.84,85.2,85.36,845103.0,83.6343,83.908,83.2824,83.4388,845103.0
2021-04-22 09:55:00,85.36,85.93,85.21,85.89,765014.0,83.4388,83.9959,83.2921,83.9568,765014.0
2021-04-22 10:00:00,85.88,85.99,85.61,85.98,569806.0,83.9471,84.0546,83.6831,84.0448,569806.0
2021-04-22 10:05:00,85.98,86.02,85.54,85.64,535567.0,84.0448,84.0839,83.6147,83.7125,535567.0
2021-04-22 10:10:00,85.63,85.9,85.54,85.59,314813.0,83.7027,83.9666,83.6147,83.6636,314813.0
2021-04-22 10:15:00,85.6,85.69,85.07,85.09,634233.0,83.6734,83.7613,83.1553,83.1748,634233.0
2021-04-22 10:20:00,85.09,85.52,85.03,85.49,839893.0,83.1748,83.5952,83.1162,83.5658,839893.0
2021-04-22 10:25:00,85.48,85.65,85.25,85.3,611130.0,83.5561,83.7222,83.3312,83.3801,611130.0
2021-04-22 10:30:00,85.29,85.47,85.24,85.47,424114.0,83.3703,83.5463,83.3215,83.5463,424114.0
2021-04-22 10:35:00,85.47,85.65,85.34,85.38,288451.0,83.5463,83.7222,83.4192,83.4583,288451.0
2021-04-22 10:40:00,85.38,85.56,85.34,85.41,245194.0,83.4583,83.6343,83.4192,83.4876,245194.0
2021-04-22 10:45:00,85.41,85.55,85.34,85.38,249048.0,83.4876,83.6245,83.4192,83.4583,249048.0
2021-04-22 10:50:00,85.4,85.58,85.16,85.58,501693.0,83.4779,83.6538,83.2433,83.6538,501693.0
2021-04-22 10:55:00,85.58,85.83,85.5,85.57,379743.0,83.6538,83.8982,83.5756,83.644,379743.0
2021-04-22 11:00:00,85.58,85.61,85.28,85.34,249327.0,83.6538,83.6831,83.3606,83.4192,249327.0
2021-04-22 11:05:00,85.34,85.35,85.12,85.15,330100.0,83.4192,83.429,83.2042,83.2335,330100.0
2021-04-22 11:10:00,85.14,85.28,85.05,85.19,294273.0,83.2237,83.3606,83.1357,83.2726,294273.0
2021-04-22 11:15:00,85.19,85.24,85.07,85.1,305879.0,83.2726,83.3215,83.1553,83.1846,305879.0
2021-04-22 11:20:00,85.11,85.58,85.1,85.57,313328.0,83.1944,83.6538,83.1846,83.644,313328.0
2021-04-22 11:25:00,85.57,85.71,85.5,85.52,307517.0,83.644,83.7809,83.5756,83.5952,307517.0
2021-04-22 11:30:00,85.52,85.85,85.5,85.72,266420.0,83.5952,83.9177,83.5756,83.7907,266420.0
2021-04-22 11:35:00,85.7,85.75,85.55,85.65,157750.0,83.7711,83.82,83.6245,83.7222,157750.0
2021-04-22 11:40:00,85.65,85.76,85.53,85.57,183770.0,83.7222,83.8298,83.6049,83.644,183770.0
2021-04-22 11:45:00,85.56,85.59,85.41,85.45,148693.0,83.6343,83.6636,83.4876,83.5267,148693.0
2021-04-22 11:50:00,85.45,85.56,85.41,85.5,137459.0,83.5267,83.6343,83.4876,83.5756,137459.0
2021-04-22 11:55:00,85.49,85.65,85.36,85.46,304929.0,83.5658,83.7222,83.4388,83.5365,304929.0
2021-04-22 12:00:00,85.46,85.65,85.43,85.62,166537.0,83.5365,83.7222,83.5072,83.6929,166537.0
2021-04-22 12:05:00,85.61,85.7,85.53,85.55,166001.0,83.6831,83.7711,83.6049,83.6245,166001.0
2021-04-22 12:10:00,85.54,85.75,85.52,85.7,212315.0,83.6147,83.82,83.5952,83.7711,212315.0
2021-04-22 12:15:00,85.68,85.9,85.62,85.83,322379.0,83.7516,83.9666,83.6929,83.8982,322379.0
2021-04-22 12:20:00,85.84,86.14,85.83,86.08,402938.0,83.908,84.2012,83.8982,84.1426,402938.0
2021-04-22 12:25:00,86.09,86.13,85.9,86.01,205142.0,84.1523,84.1914,83.9666,84.0741,205142.0
2021-04-22 12:30:00,86.01,86.05,85.78,85.81,180886.0,84.0741,84.1132,83.8493,83.8786,180886.0
2021-04-22 12:35:00,85.81,85.85,85.71,85.75,124542.0,83.8786,83.9177,83.7809,83.82,124542.0
2021-04-22 12:40:00,85.76,85.82,85.7,85.74,146885.0,83.8298,83.8884,83.7711,83.8102,146885.0
2021-04-22 12:45:00,85.74,85.83,85.7,85.79,88944.0,83.8102,83.8982,83.7711,83.8591,88944.0
2021-04-22 12:50:00,85.78,85.88,85.73,85.86,174805.0,83.8493,83.9471,83.8004,83.9275,174805.0
2021-04-22 12:55:00,85.85,85.94,85.85,85.92,123777.0,83.9177,84.0057,83.9177,83.9862,123777.0
2021-04-22 13:00:00,85.91,85.91,85.71,85.72,136462.0,83.9764,83.9764,83.7809,83.7907,136462.0
2021-04-22 13:05:00,85.72,85.75,85.17,85.28,496639.0,83.7907,83.82,83.253,83.3606,496639.0
2021-04-22 13:10:00,85.27,85.35,84.8,85.03,750861.0,83.3508,83.429,82.8914,83.1162,750861.0
2021-04-22 13:15:00,85.03,85.25,84.33,84.37,451345.0,83.1162,83.3312,82.4319,82.471,451345.0
2021-04-22 13:20:00,84.36,85.1,84.32,85.01,528375.0,82.4613,83.1846,82.4222,83.0966,528375.0
2021-04-22 13:25:00,85.0,85.25,84.9,85.15,252441.0,83.0869,83.3312,82.9891,83.2335,252441.0
2021-04-22 13:30:00,85.16,85.16,84.8,84.96,229843.0,83.2433,83.2433,82.8914,83.0478,229843.0
2021-04-22 13:35:00,84.98,85.0,84.69,84.78,169737.0,83.0673,83.0869,82.7838,82.8718,169737.0
2021-04-22 13:40:00,84.78,84.78,84.24,84.25,269012.0,82.8718,82.8718,82.344,82.3537,269012.0
2021-04-22 13:45:00,84.26,84.68,84.24,84.33,294382.0,82.3635,82.7741,82.344,82.4319,294382.0
2021-04-22 13:50:00,84.34,84.41,84.1,84.12,363518.0,82.4417,82.5101,82.2071,82.2267,363518.0
2021-04-22 13:55:00,84.12,84.38,84.09,84.2,302751.0,82.2267,82.4808,82.1973,82.3049,302751.0
2021-04-22 14:00:00,84.2,84.2,83.9,84.09,485716.0,82.3049,82.3049,82.0116,82.1973,485716.0
2021-04-22 14:05:00,84.11,84.45,83.98,84.38,310781.0,82.2169,82.5492,82.0898,82.4808,310781.0
2021-04-22 14:10:00,84.37,84.4,84.15,84.39,166525.0,82.471,82.5004,82.256,82.4906,166525.0
2021-04-22 14:15:00,84.39,84.44,84.18,84.26,194834.0,82.4906,82.5395,82.2853,82.3635,194834.0
2021-04-22 14:20:00,84.27,84.31,84.1,84.17,144535.0,82.3733,82.4124,82.2071,82.2755,144535.0
2021-04-22 14:25:00,84.15,84.48,84.04,84.42,189524.0,82.256,82.5786,82.1485,82.5199,189524.0
2021-04-22 14:30:00,84.42,84.66,84.34,84.61,283705.0,82.5199,82.7545,82.4417,82.7056,283705.0
2021-04-22 14:35:00,84.61,84.66,84.43,84.5,154380.0,82.7056,82.7545,82.5297,82.5981,154380.0
2021-04-22 14:40:00,84.5,84.72,84.44,84.72,178621.0,82.5981,82.8132,82.5395,82.8132,178621.0
2021-04-22 14:45:00,84.72,84.74,84.44,84.51,192234.0,82.8132,82.8327,82.5395,82.6079,192234.0
2021-04-22 14:50:00,84.52,84.69,84.35,84.44,162215.0,82.6177,82.7838,82.4515,82.5395,162215.0
2021-04-22 14:55:00,84.45,84.71,84.42,84.53,134089.0,82.5492,82.8034,82.5199,82.6274,134089.0
2021-04-22 15:00:00,84.53,84.77,84.49,84.7,120581.0,82.6274,82.862,82.5883,82.7936,120581.0
2021-04-22 15:05:00,84.68,84.81,84.41,84.48,174988.0,82.7741,82.9011,82.5101,82.5786,174988.0
2021-04-22 15:10:00,84.5,84.7,84.47,84.63,118620.0,82.5981,82.7936,82.5688,82.7252,118620.0
2021-04-22 15:15:00,84.63,84.7,84.36,84.5,192849.0,82.7252,82.7936,82.4613,82.5981,192849.0
2021-04-22 15:20:00,84.48,84.5,84.37,84.4,108133.0,82.5786,82.5981,82.471,82.5004,108133.0
2021-04-22 15:25:00,84.41,84.53,84.32,84.37,187916.0,82.5101,82.6274,82.4222,82.471,187916.0
2021-04-22 15:30:00,84.37,84.63,84.32,84.6,220355.0,82.471,82.7252,82.4222,82.6959,220355.0
2021-04-22 15:35:00,84.59,84.8,84.56,84.72,267782.0,82.6861,82.8914,82.6568,82.8132,267782.0
2021-04-22 15:40:00,84.72,84.85,84.71,84.75,262998.0,82.8132,82.9402,82.8034,82.8425,262998.0
2021-04-22 15:45:00,84.76,85.06,84.66,84.69,440725.0,82.8523,83.1455,82.7545,82.7838,440725.0
2021-04-22 15:50:00,84.69,84.93,84.66,84.87,369132.0,82.7838,83.0184,82.7545,82.9598,369132.0
2021-04-22 15:55:00,84.87,84.91,84.68,84.71,629095.0,82.9598,82.9989,82.7741,82.8034,629095.0
2021-04-23 09:30:00,85.24,85.36,84.63,84.75,817394.0,83.3215,83.4388,82.7252,82.8425,817394.0
2021-04-23 09:35:00,84.75,85.37,84.56,85.3,497669.0,82.8425,83.4485,82.6568,83.3801,497669.0
2021-04-23 09:40:00,85.3,85.58,84.99,85.11,563787.0,83.3801,83.6538,83.0771,83.1944,563787.0
2021-04-23 09:45:00,85.11,85.45,84.99,85.4,319852.0,83.1944,83.5267,83.0771,83.4779,319852.0
2021-04-23 09:50:00,85.42,85.56,85.09,85.23,429070.0,83.4974,83.6343,83.1748,83.3117,429070.0
2021-04-23 09:55:00,85.23,85.25,84.81,84.96,356195.0,83.3117,83.3312,82.9011,83.0478,356195.0
2021-04-23 10:00:00,84.98,85.17,84.84,85.14,313873.0,83.0673,83.253,82.9305,83.2237,313873.0
2021-04-23 10:05:00,85.14,85.64,84.94,85.58,550448.0,83.2237,83.7125,83.0282,83.6538,550448.0
2021-04-23 10:10:00,85.56,85.89,85.48,85.87,407851.0,83.6343,83.9568,83.5561,83.9373,407851.0
2021-04-23 10:15:00,85.87,85.98,85.54,85.6,279089.0,83.9373,84.0448,83.6147,83.6734,279089.0
2021-04-23 10:20:00,85.61,86.1,85.58,85.77,360668.0,83.6831,84.1621,83.6538,83.8395,360668.0
2021-04-23 10:25:00,85.77,85.86,85.63,85.74,180254.0,83.8395,83.9275,83.7027,83.8102,180254.0
2021-04-23 10:30:00,85.75,85.96,85.54,85.88,204966.0,83.82,84.0253,83.6147,83.9471,204966.0
2021-04-23 10:35:00,85.85,85.94,85.73,85.76,151002.0,83.9177,84.0057,83.8004,83.8298,151002.0
2021-04-23 10:40:00,85.77,85.8,85.52,85.53,152728.0,83.8395,83.8689,83.5952,83.6049,152728.0
2021-04-23 10:45:00,85.54,85.75,85.46,85.67,136243.0,83.6147,83.82,83.5365,83.7418,136243.0
2021-04-23 10:50:00,85.64,85.98,85.57,85.84,176616.0,83.7125,84.0448,83.644,83.908,176616.0
2021-04-23 10:55:00,85.84,85.84,85.58,85.64,152323.0,83.908,83.908,83.6538,83.7125,152323.0
2021-04-23 11:00:00,85.66,85.83,85.59,85.59,145231.0,83.732,83.8982,83.6636,83.6636,145231.0
2021-04-23 11:05:00,85.6,85.69,85.57,85.59,87849.0,83.6734,83.7613,83.644,83.6636,87849.0
2021-04-23 11:10:00,85.58,85.62,85.42,85.45,149402.0,83.6538,83.6929,83.4974,83.5267,149402.0
2021-04-23 11:15:00,85.45,85.53,85.32,85.43,159167.0,83.5267,83.6049,83.3997,83.5072,159167.0
2021-04-23 11:20:00,85.42,85.75,85.4,85.52,357679.0,83.4974,83.82,83.4779,83.5952,357679.0
2021-04-23 11:25:00,85.53,85.62,85.4,85.44,140219.0,83.6049,83.6929,83.4779,83.517,140219.0
2021-04-23 11:30:00,85.43,85.64,85.41,85.62,104731.0,83.5072,83.7125,83.4876,83.6929,104731.0
2021-04-23 11:35:00,85.63,85.75,85.56,85.69,95208.0,83.7027,83.82,83.6343,83.7613,95208.0
2021-04-23 11:40:00,85.68,85.73,85.57,85.64,107786.0,83.7516,83.8004,83.644,83.7125,107786.0
2021-04-23 11:45:00,85.64,85.89,85.59,85.88,152201.0,83.7125,83.9568,83.6636,83.9471,152201.0
2021-04-23 11:50:00,85.88,85.95,85.83,85.89,138558.0,83.9471,84.0155,83.8982,83.9568,138558.0
2021-04-23 11:55:00,85.89,85.94,85.77,85.77,77276.0,83.9568,84.0057,83.8395,83.8395,77276.0
2021-04-23 12:00:00,85.78,85.79,85.57,85.62,83645.0,83.8493,83.8591,83.644,83.6929,83645.0
2021-04-23 12:05:00,85.6,85.85,85.6,85.78,91446.0,83.6734,83.9177,83.6734,83.8493,91446.0
2021-04-23 12:10:00,85.77,85.77,85.6,85.66,43383.0,83.8395,83.8395,83.6734,83.732,43383.0
2021-04-23 12:15:00,85.62,85.65,85.55,85.65,54263.0,83.6929,83.7222,83.6245,83.7222,54263.0
2021-04-23 12:20:00,85.67,85.73,85.62,85.68,85931.0,83.7418,83.8004,83.6929,83.7516,85931.0
2021-04-23 12:25:00,85.69,85.72,85.53,85.59,94285.0,83.7613,83.7907,83.6049,83.6636,94285.0
2021-04-23 12:30:00,85.6,85.8,85.6,85.76,91134.0,83.6734,83.8689,83.6734,83.8298,91134.0
2021-04-23 12:35:00,85.77,85.82,85.7,85.79,82282.0,83.8395,83.8884,83.7711,83.8591,82282.0
2021-04-23 12:40:00,85.79,85.84,85.78,85.81,69376.0,83.8591,83.908,83.8493,83.8786,69376.0
2021-04-23 12:45:00,85.81,86.06,85.77,86.05,212732.0,83.8786,84.123,83.8395,84.1132,212732.0
2021-04-23 12:50:00,86.06,86.17,86.05,86.13,127087.0,84.123,84.2305,84.1132,84.1914,127087.0
2021-04-23 12:55:00,86.12,86.16,86.01,86.11,139792.0,84.1817,84.2208,84.0741,84.1719,139792.0
2021-04-23 13:00:00,86.11,86.14,85.97,85.99,114219.0,84.1719,84.2012,84.035,84.0546,114219.0
2021-04-23 13:05:00,85.97,86.08,85.97,86.01,101790.0,84.035,84.1426,84.035,84.0741,101790.0
2021-04-23 13:10:00,86.03,86.17,86.02,86.09,113621.0,84.0937,84.2305,84.0839,84.1523,113621.0
2021-04-23 13:15:00,86.09,86.15,86.02,86.11,55202.0,84.1523,84.211,84.0839,84.1719,55202.0
2021-04-23 13:20:00,86.11,86.12,86.06,86.08,72153.0,84.1719,84.1817,84.123,84.1426,72153.0
2021-04-23 13:25:00,86.1,86.16,86.04,86.1,103210.0,84.1621,84.2208,84.1035,84.1621,103210.0
2021-04-23 13:30:00,86.09,86.13,86.03,86.08,70910.0,84.1523,84.1914,84.0937,84.1426,70910.0
2021-04-23 13:35:00,86.08,86.25,86.08,86.24,78318.0,84.1426,84.3087,84.1426,84.299,78318.0
2021-04-23 13:40:00,86.24,86.25,86.11,86.13,103594.0,84.299,84.3087,84.1719,84.1914,103594.0
2021-04-23 13:45:00,86.14,86.18,86.02,86.02,58779.0,84.2012,84.2403,84.0839,84.0839,58779.0
2021-04-23 13:50:00,86.03,86.1,86.02,86.08,85717.0,84.0937,84.1621,84.0839,84.1426,85717.0
2021-04-23 13:55:00,86.08,86.08,85.98,86.02,107800.0,84.1426,84.1426,84.0448,84.0839,107800.0
2021-04-23 14:00:00,86.02,86.11,85.99,86.02,92237.0,84.0839,84.1719,84.0546,84.0839,92237.0
2021-04-23 14:05:00,86.02,86.05,85.98,85.98,82465.0,84.0839,84.1132,84.0448,84.0448,82465.0
2021-04-23 14:10:00,85.98,86.2,85.98,86.17,107012.0,84.0448,84.2599,84.0448,84.2305,107012.0
2021-04-23 14:15:00,86.17,86.18,85.97,85.99,76523.0,84.2305,84.2403,84.035,84.0546,76523.0
2021-04-23 14:20:00,85.99,86.08,85.99,86.03,57616.0,84.0546,84.1426,84.0546,84.0937,57616.0
2021-04-23 14:25:00,86.04,86.12,86.04,86.11,50006.0,84.1035,84.1817,84.1035,84.1719,50006.0
2021-04-23 14:30:00,86.11,86.18,86.08,86.16,107444.0,84.1719,84.2403,84.1426,84.2208,107444.0
2021-04-23 14:35:00,86.17,86.17,86.07,86.16,101720.0,84.2305,84.2305,84.1328,84.2208,101720.0
2021-04-23 14:40:00,86.16,86.17,86.07,86.09,64963.0,84.2208,84.2305,84.1328,84.1523,64963.0
2021-04-23 14:45:00,86.09,86.14,86.07,86.11,40629.0,84.1523,84.2012,84.1328,84.1719,40629.0
2021-04-23 14:50:00,86.1,86.24,86.08,86.23,126036.0,84.1621,84.299,84.1426,84.2892,126036.0
2021-04-23 14:55:00,86.23,86.33,86.14,86.17,211456.0,84.2892,84.3869,84.2012,84.2305,211456.0
2021-04-23 15:00:00,86.17,86.2,86.04,86.07,122143.0,84.2305,84.2599,84.1035,84.1328,122143.0
2021-04-23 15:05:00,86.06,86.1,85.98,85.99,153804.0,84.123,84.1621,84.0448,84.0546,153804.0
2021-04-23 15:10:00,85.99,86.25,85.98,86.22,154291.0,84.0546,84.3087,84.0448,84.2794,154291.0
2021-04-23 15:15:00,86.23,86.27,86.16,86.22,128927.0,84.2892,84.3283,84.2208,84.2794,128927.0
2021-04-23 15:20:00,86.21,86.43,86.18,86.38,168924.0,84.2696,84.4847,84.2403,84.4358,168924.0
2021-04-23 15:25:00,86.38,86.42,86.32,86.33,153589.0,84.4358,84.4749,84.3772,84.3869,153589.0
2021-04-23 15:30:00,86.32,86.36,86.23,86.35,177038.0,84.3772,84.4163,84.2892,84.4065,177038.0
2021-04-23 15:35:00,86.34,86.45,86.34,86.44,175961.0,84.3967,84.5042,84.3967,84.4945,175961.0
2021-04-23 15:40:00,86.43,86.46,86.18,86.19,160918.0,84.4847,84.514,84.2403,84.2501,160918.0
2021-04-23 15:45:00,86.19,86.21,86.09,86.15,204283.0,84.2501,84.2696,84.1523,84.211,204283.0
2021-04-23 15:50:00,86.13,86.16,86.01,86.11,368161.0,84.1914,84.2208,84.0741,84.1719,368161.0
2021-04-23 15:55:00,86.1,86.13,85.99,86.02,579644.0,84.1621,84.1914,84.0546,84.0839,579644.0
2021-04-26 09:30:00,86.47,87.17,86.11,86.89,957341.0,84.5238,85.208,84.1719,84.9343,957341.0
2021-04-26 09:35:00,86.89,87.54,86.78,87.51,494092.0,84.9343,85.5697,84.8268,85.5404,494092.0
2021-04-26 09:40:00,87.54,87.67,86.97,87.12,443082.0,85.5697,85.6968,85.0125,85.1592,443082.0
2021-04-26 09:45:00,87.12,87.35,86.93,86.93,379374.0,85.1592,85.384,84.9734,84.9734,379374.0
2021-04-26 09:50:00,86.93,86.99,86.41,86.65,426854.0,84.9734,85.0321,84.4651,84.6997,426854.0
2021-04-26 09:55:00,86.64,87.22,86.64,87.07,219130.0,84.69,85.2569,84.69,85.1103,219130.0
2021-04-26 10:00:00,87.07,87.32,86.93,87.2,261042.0,85.1103,85.3547,84.9734,85.2374,261042.0
2021-04-26 10:05:00,87.25,87.42,87.2,87.31,172065.0,85.2862,85.4524,85.2374,85.3449,172065.0
2021-04-26 10:10:00,87.3,87.43,87.24,87.34,122417.0,85.3351,85.4622,85.2765,85.3742,122417.0
2021-04-26 10:15:00,87.33,87.38,86.75,87.0,257182.0,85.3644,85.4133,84.7975,85.0419,257182.0
2021-04-26 10:20:00,87.01,87.07,86.8,86.97,175911.0,85.0516,85.1103,84.8464,85.0125,175911.0
2021-04-26 10:25:00,86.98,87.17,86.92,87.13,162853.0,85.0223,85.208,84.9637,85.1689,162853.0
2021-04-26 10:30:00,87.13,87.22,87.0,87.17,113072.0,85.1689,85.2569,85.0419,85.208,113072.0
2021-04-26 10:35:00,87.17,87.35,87.17,87.28,175839.0,85.208,85.384,85.208,85.3156,175839.0
2021-04-26 10:40:00,87.28,87.37,87.17,87.28,104809.0,85.3156,85.4035,85.208,85.3156,104809.0
2021-04-26 10:45:00,87.28,87.33,87.06,87.07,170117.0,85.3156,85.3644,85.1005,85.1103,170117.0
2021-04-26 10:50:00,87.07,87.26,86.99,87.09,132245.0,85.1103,85.296,85.0321,85.1298,132245.0
2021-04-26 10:55:00,87.09,87.21,87.02,87.19,135015.0,85.1298,85.2471,85.0614,85.2276,135015.0
2021-04-26 11:00:00,87.2,87.46,87.18,87.44,183751.0,85.2374,85.4915,85.2178,85.4719,183751.0
2021-04-26 11:05:00,87.43,87.45,87.31,87.35,114361.0,85.4622,85.4817,85.3449,85.384,114361.0
2021-04-26 11:10:00,87.33,87.68,87.2,87.67,377914.0,85.3644,85.7065,85.2374,85.6968,377914.0
2021-04-26 11:15:00,87.67,87.74,87.53,87.73,124236.0,85.6968,85.7652,85.5599,85.7554,124236.0
2021-04-26 11:20:00,87.74,87.77,87.55,87.7,86701.0,85.7652,85.7945,85.5795,85.7261,86701.0
2021-04-26 11:25:00,87.71,87.79,87.66,87.73,133633.0,85.7359,85.8141,85.687,85.7554,133633.0
2021-04-26 11:30:00,87.73,87.84,87.67,87.81,107954.0,85.7554,85.8629,85.6968,85.8336,107954.0
2021-04-26 11:35:00,87.81,87.9,87.78,87.85,160730.0,85.8336,85.9216,85.8043,85.8727,160730.0
2021-04-26 11:40:00,87.85,87.9,87.81,87.81,105713.0,85.8727,85.9216,85.8336,85.8336,105713.0
2021-04-26 11:45:00,87.82,87.99,87.81,87.89,228253.0,85.8434,86.0096,85.8336,85.9118,228253.0
2021-04-26 11:50:00,87.89,88.08,87.87,88.03,176489.0,85.9118,86.0975,85.8923,86.0487,176489.0
2021-04-26 11:55:00,88.03,88.2,88.01,88.17,112914.0,86.0487,86.2148,86.0291,86.1855,112914.0
2021-04-26 12:00:00,88.16,88.2,88.03,88.08,165865.0,86.1757,86.2148,86.0487,86.0975,165865.0
2021-04-26 12:05:00,88.08,88.1,87.77,87.81,128121.0,86.0975,86.1171,85.7945,85.8336,128121.0
2021-04-26 12:10:00,87.82,87.91,87.78,87.88,113058.0,85.8434,85.9314,85.8043,85.902,113058.0
2021-04-26 12:15:00,87.84,88.05,87.82,87.97,80657.0,85.8629,86.0682,85.8434,85.99,80657.0
2021-04-26 12:20:00,87.98,88.12,87.93,88.12,74444.0,85.9998,86.1366,85.9509,86.1366,74444.0
2021-04-26 12:25:00,88.11,88.12,87.95,88.07,84504.0,86.1269,86.1366,85.9705,86.0878,84504.0
2021-04-26 12:30:00,88.08,88.1,88.0,88.03,38787.0,86.0975,86.1171,86.0193,86.0487,38787.0
2021-04-26 12:35:00,88.02,88.06,87.93,87.96,68926.0,86.0389,86.078,85.9509,85.9802,68926.0
2021-04-26 12:40:00,87.98,88.12,87.97,88.11,75864.0,85.9998,86.1366,85.99,86.1269,75864.0
2021-04-26 12:45:00,88.1,88.18,88.02,88.04,88837.0,86.1171,86.1953,86.0389,86.0584,88837.0
2021-04-26 12:50:00,88.03,88.12,88.01,88.12,60471.0,86.0487,86.1366,86.0291,86.1366,60471.0
2021-04-26 12:55:00,88.12,88.26,88.1,88.22,112713.0,86.1366,86.2735,86.1171,86.2344,112713.0
2021-04-26 13:00:00,88.22,88.3,88.06,88.11,134229.0,86.2344,86.3126,86.078,86.1269,134229.0
2021-04-26 13:05:00,88.11,88.14,88.02,88.03,73352.0,86.1269,86.1562,86.0389,86.0487,73352.0
2021-04-26 13:10:00,88.01,88.19,88.01,88.19,86338.0,86.0291,86.2051,86.0291,86.2051,86338.0
2021-04-26 13:15:00,88.2,88.26,88.08,88.08,52178.0,86.2148,86.2735,86.0975,86.0975,52178.0
2021-04-26 13:20:00,88.09,88.11,87.99,88.04,88139.0,86.1073,86.1269,86.0096,86.0584,88139.0
2021-04-26 13:25:00,88.04,88.06,87.88,87.89,108589.0,86.0584,86.078,85.902,85.9118,108589.0
2021-04-26 13:30:00,87.9,87.93,87.65,87.67,112565.0,85.9216,85.9509,85.6772,85.6968,112565.0
2021-04-26 13:35:00,87.67,87.69,87.51,87.54,165997.0,85.6968,85.7163,85.5404,85.5697,165997.0
2021-04-26 13:40:00,87.55,87.7,87.53,87.67,104271.0,85.5795,85.7261,85.5599,85.6968,104271.0
2021-04-26 13:45:00,87.66,87.85,87.66,87.79,117905.0,85.687,85.8727,85.687,85.8141,117905.0
2021-04-26 13:50:00,87.8,87.84,87.76,87.83,80899.0,85.8238,85.8629,85.7847,85.8532,80899.0
2021-04-26 13:55:00,87.82,87.86,87.8,87.81,58950.0,85.8434,85.8825,85.8238,85.8336,58950.0
2021-04-26 14:00:00,87.82,87.92,87.78,87.92,67020.0,85.8434,85.9411,85.8043,85.9411,67020.0
2021-04-26 14:05:00,87.91,87.95,87.86,87.92,61736.0,85.9314,85.9705,85.8825,85.9411,61736.0
2021-04-26 14:10:00,87.92,87.96,87.85,87.91,55318.0,85.9411,85.9802,85.8727,85.9314,55318.0
2021-04-26 14:15:00,87.9,87.9,87.77,87.77,67019.0,85.9216,85.9216,85.7945,85.7945,67019.0
2021-04-26 14:20:00,87.76,87.85,87.73,87.79,80104.0,85.7847,85.8727,85.7554,85.8141,80104.0
2021-04-26 14:25:00,87.79,87.94,87.78,87.88,89178.0,85.8141,85.9607,85.8043,85.902,89178.0
2021-04-26 14:30:00,87.87,87.9,87.78,87.8,60580.0,85.8923,85.9216,85.8043,85.8238,60580.0
2021-04-26 14:35:00,87.8,87.8,87.65,87.75,104389.0,85.8238,85.8238,85.6772,85.775,104389.0
2021-04-26 14:40:00,87.76,87.79,87.42,87.7,239757.0,85.7847,85.8141,85.4524,85.7261,239757.0
2021-04-26 14:45:00,87.7,87.88,87.63,87.83,71682.0,85.7261,85.902,85.6577,85.8532,71682.0
2021-04-26 14:50:00,87.82,87.87,87.71,87.75,65653.0,85.8434,85.8923,85.7359,85.775,65653.0
2021-04-26 14:55:00,87.73,87.93,87.73,87.87,76759.0,85.7554,85.9509,85.7554,85.8923,76759.0
2021-04-26 15:00:00,87.89,87.94,87.8,87.87,45181.0,85.9118,85.9607,85.8238,85.8923,45181.0
2021-04-26 15:05:00,87.87,87.92,87.82,87.82,50102.0,85.8923,85.9411,85.8434,85.8434,50102.0
2021-04-26 15:10:00,87.83,87.87,87.77,87.78,68014.0,85.8532,85.8923,85.7945,85.8043,68014.0
2021-04-26 15:15:00,87.77,87.93,87.77,87.93,50311.0,85.7945,85.9509,85.7945,85.9509,50311.0
2021-04-26 15:20:00,87.92,87.97,87.9,87.93,61941.0,85.9411,85.99,85.9216,85.9509,61941.0
2021-04-26 15:25:00,87.94,87.95,87.56,87.61,89498.0,85.9607,85.9705,85.5892,85.6381,89498.0
2021-04-26 15:30:00,87.61,87.66,87.47,87.61,164865.0,85.6381,85.687,85.5013,85.6381,164865.0
2021-04-26 15:35:00,87.62,87.75,87.61,87.74,94281.0,85.6479,85.775,85.6381,85.7652,94281.0
2021-04-26 15:40:00,87.73,87.87,87.7,87.75,136107.0,85.7554,85.8923,85.7261,85.775,136107.0
2021-04-26 15:45:00,87.75,87.82,87.65,87.69,160819.0,85.775,85.8434,85.6772,85.7163,160819.0
2021-04-26 15:50:00,87.69,87.74,87.6,87.69,259459.0,85.7163,85.7652,85.6283,85.7163,259459.0
2021-04-26 15:55:00,87.7,87.86,87.7,87.85,365878.0,85.7261,85.8825,85.7261,85.8727,365878.0
2021-04-27 09:30:00,89.29,89.89,89.21,89.73,1068014.0,87.2803,87.8668,87.2021,87.7104,1068014.0
2021-04-27 09:35:00,89.73,90.19,89.64,89.79,719364.0,87.7104,88.1601,87.6224,87.7691,719364.0
2021-04-27 09:40:00,89.79,89.84,88.94,89.07,565432.0,87.7691,87.8179,86.9382,87.0653,565432.0
2021-04-27 09:45:00,89.09,89.1,88.47,88.6,431496.0,87.0848,87.0946,86.4788,86.6058,431496.0
2021-04-27 09:50:00,88.61,88.8,88.41,88.8,341359.0,86.6156,86.8013,86.4201,86.8013,341359.0
2021-04-27 09:55:00,88.8,88.85,88.36,88.38,354525.0,86.8013,86.8502,86.3712,86.3908,354525.0
2021-04-27 10:00:00,88.37,88.38,88.03,88.33,304427.0,86.381,86.3908,86.0487,86.3419,304427.0
2021-04-27 10:05:00,88.33,88.47,88.08,88.28,241046.0,86.3419,86.4788,86.0975,86.293,241046.0
2021-04-27 10:10:00,88.29,88.47,88.1,88.37,201007.0,86.3028,86.4788,86.1171,86.381,201007.0
2021-04-27 10:15:00,88.36,88.38,88.11,88.14,225633.0,86.3712,86.3908,86.1269,86.1562,225633.0
2021-04-27 10:20:00,88.11,88.46,88.08,88.44,172882.0,86.1269,86.469,86.0975,86.4494,172882.0
2021-04-27 10:25:00,88.44,88.74,88.35,88.74,220998.0,86.4494,86.7427,86.3615,86.7427,220998.0
2021-04-27 10:30:00,88.74,89.04,88.65,89.02,299859.0,86.7427,87.0359,86.6547,87.0164,299859.0
2021-04-27 10:35:00,89.02,89.05,88.45,88.73,257607.0,87.0164,87.0457,86.4592,86.7329,257607.0
2021-04-27 10:40:00,88.72,89.16,88.63,89.09,220775.0,86.7231,87.1532,86.6352,87.0848,220775.0
2021-04-27 10:45:00,89.11,89.25,89.08,89.24,166810.0,87.1044,87.2412,87.075,87.2314,166810.0
2021-04-27 10:50:00,89.23,89.35,89.05,89.18,227839.0,87.2217,87.339,87.0457,87.1728,227839.0
2021-04-27 10:55:00,89.18,89.25,89.1,89.13,104954.0,87.1728,87.2412,87.0946,87.1239,104954.0
2021-04-27 11:00:00,89.12,89.2,88.93,89.04,171428.0,87.1141,87.1923,86.9284,87.0359,171428.0
2021-04-27 11:05:00,89.04,89.06,88.74,88.83,109960.0,87.0359,87.0555,86.7427,86.8307,109960.0
2021-04-27 11:10:00,88.84,88.91,88.73,88.77,102084.0,86.8404,86.9089,86.7329,86.772,102084.0
2021-04-27 11:15:00,88.76,88.77,88.56,88.69,80374.0,86.7622,86.772,86.5667,86.6938,80374.0
2021-04-27 11:20:00,88.67,88.8,88.63,88.78,90270.0,86.6743,86.8013,86.6352,86.7818,90270.0
2021-04-27 11:25:00,88.78,88.88,88.66,88.83,157718.0,86.7818,86.8795,86.6645,86.8307,157718.0
2021-04-27 11:30:00,88.84,88.96,88.68,88.79,164065.0,86.8404,86.9577,86.684,86.7916,164065.0
2021-04-27 11:35:00,88.8,88.92,88.76,88.81,64236.0,86.8013,86.9186,86.7622,86.8111,64236.0
2021-04-27 11:40:00,88.82,88.85,88.72,88.73,67210.0,86.8209,86.8502,86.7231,86.7329,67210.0
2021-04-27 11:45:00,88.74,88.76,88.6,88.61,76481.0,86.7427,86.7622,86.6058,86.6156,76481.0
2021-04-27 11:50:00,88.61,88.97,88.59,88.88,98926.0,86.6156,86.9675,86.5961,86.8795,98926.0
2021-04-27 11:55:00,88.87,88.94,88.75,88.83,110188.0,86.8698,86.9382,86.7525,86.8307,110188.0
2021-04-27 12:00:00,88.84,88.88,88.75,88.76,41558.0,86.8404,86.8795,86.7525,86.7622,41558.0
2021-04-27 12:05:00,88.76,88.83,88.7,88.72,64456.0,86.7622,86.8307,86.7036,86.7231,64456.0
2021-04-27 12:10:00,88.73,88.95,88.7,88.95,222735.0,86.7329,86.948,86.7036,86.948,222735.0
2021-04-27 12:15:00,88.95,89.05,88.88,88.97,198585.0,86.948,87.0457,86.8795,86.9675,198585.0
2021-04-27 12:20:00,88.97,89.17,88.85,89.16,131227.0,86.9675,87.163,86.8502,87.1532,131227.0
2021-04-27 12:25:00,89.16,89.24,89.14,89.19,103581.0,87.1532,87.2314,87.1337,87.1826,103581.0
2021-04-27 12:30:00,89.18,89.18,89.02,89.15,134457.0,87.1728,87.1728,87.0164,87.1435,134457.0
2021-04-27 12:35:00,89.15,89.21,89.06,89.21,207874.0,87.1435,87.2021,87.0555,87.2021,207874.0
2021-04-27 12:40:00,89.2,89.24,89.13,89.18,83703.0,87.1923,87.2314,87.1239,87.1728,83703.0
2021-04-27 12:45:00,89.2,89.22,89.11,89.2,87141.0,87.1923,87.2119,87.1044,87.1923,87141.0
2021-04-27 12:50:00,89.19,89.28,88.99,89.07,196966.0,87.1826,87.2705,86.9871,87.0653,196966.0
2021-04-27 12:55:00,89.07,89.11,88.93,88.98,160980.0,87.0653,87.1044,86.9284,86.9773,160980.0
2021-04-27 13:00:00,88.98,89.14,88.91,89.14,84237.0,86.9773,87.1337,86.9089,87.1337,84237.0
2021-04-27 13:05:00,89.14,89.17,89.0,89.04,79734.0,87.1337,87.163,86.9968,87.0359,79734.0
2021-04-27 13:10:00,89.04,89.04,88.91,88.93,80341.0,87.0359,87.0359,86.9089,86.9284,80341.0
2021-04-27 13:15:00,88.93,88.95,88.86,88.9,90743.0,86.9284,86.948,86.86,86.8991,90743.0
2021-04-27 13:20:00,88.9,88.99,88.85,88.92,120751.0,86.8991,86.9871,86.8502,86.9186,120751.0
2021-04-27 13:25:00,88.92,88.92,88.81,88.84,73055.0,86.9186,86.9186,86.8111,86.8404,73055.0
2021-04-27 13:30:00,88.84,88.86,88.79,88.84,147922.0,86.8404,86.86,86.7916,86.8404,147922.0
2021-04-27 13:35:00,88.84,89.0,88.83,88.98,95146.0,86.8404,86.9968,86.8307,86.9773,95146.0
2021-04-27 13:40:00,88.97,89.18,88.96,89.09,92955.0,86.9675,87.1728,86.9577,87.0848,92955.0
2021-04-27 13:45:00,89.08,89.12,88.96,89.05,100746.0,87.075,87.1141,86.9577,87.0457,100746.0
2021-04-27 13:50:00,89.05,89.21,89.05,89.18,128773.0,87.0457,87.2021,87.0457,87.1728,128773.0
2021-04-27 13:55:00,89.18,89.24,89.11,89.24,120271.0,87.1728,87.2314,87.1044,87.2314,120271.0
2021-04-27 14:00:00,89.24,89.25,89.06,89.16,122481.0,87.2314,87.2412,87.0555,87.1532,122481.0
2021-04-27 14:05:00,89.15,89.32,89.15,89.2,123271.0,87.1435,87.3096,87.1435,87.1923,123271.0
2021-04-27 14:10:00,89.21,89.26,89.19,89.23,77889.0,87.2021,87.251,87.1826,87.2217,77889.0
2021-04-27 14:15:00,89.23,89.26,89.15,89.17,38093.0,87.2217,87.251,87.1435,87.163,38093.0
2021-04-27 14:20:00,89.18,89.34,89.1,89.34,92590.0,87.1728,87.3292,87.0946,87.3292,92590.0
2021-04-27 14:25:00,89.33,89.38,89.27,89.3,46696.0,87.3194,87.3683,87.2608,87.2901,46696.0
2021-04-27 14:30:00,89.29,89.3,89.18,89.25,85828.0,87.2803,87.2901,87.1728,87.2412,85828.0
2021-04-27 14:35:00,89.25,89.32,89.24,89.26,64245.0,87.2412,87.3096,87.2314,87.251,64245.0
2021-04-27 14:40:00,89.27,89.33,89.23,89.23,59867.0,87.2608,87.3194,87.2217,87.2217,59867.0
2021-04-27 14:45:00,89.23,89.27,89.21,89.22,68129.0,87.2217,87.2608,87.2021,87.2119,68129.0
2021-04-27 14:50:00,89.22,89.39,89.21,89.39,164243.0,87.2119,87.3781,87.2021,87.3781,164243.0
2021-04-27 14:55:00,89.39,89.42,89.29,89.31,122817.0,87.3781,87.4074,87.2803,87.2999,122817.0
2021-04-27 15:00:00,89.29,89.4,89.2,89.4,137260.0,87.2803,87.3878,87.1923,87.3878,137260.0
2021-04-27 15:05:00,89.39,89.41,89.16,89.19,137309.0,87.3781,87.3976,87.1532,87.1826,137309.0
2021-04-27 15:10:00,89.18,89.34,89.18,89.33,125594.0,87.1728,87.3292,87.1728,87.3194,125594.0
2021-04-27 15:15:00,89.33,89.39,89.21,89.37,121229.0,87.3194,87.3781,87.2021,87.3585,121229.0
2021-04-27 15:20:00,89.35,89.36,89.25,89.3,68334.0,87.339,87.3487,87.2412,87.2901,68334.0
2021-04-27 15:25:00,89.31,89.5,89.29,89.47,174168.0,87.2999,87.4856,87.2803,87.4563,174168.0
2021-04-27 15:30:00,89.48,89.5,89.36,89.45,144570.0,87.466,87.4856,87.3487,87.4367,144570.0
2021-04-27 15:35:00,89.45,89.54,89.42,89.49,202233.0,87.4367,87.5247,87.4074,87.4758,202233.0
2021-04-27 15:40:00,89.49,89.54,89.44,89.48,150662.0,87.4758,87.5247,87.4269,87.466,150662.0
2021-04-27 15:45:00,89.48,89.5,89.39,89.47,164745.0,87.466,87.4856,87.3781,87.4563,164745.0
2021-04-27 15:50:00,89.47,89.7,89.46,89.67,352645.0,87.4563,87.6811,87.4465,87.6518,352645.0
2021-04-27 15:55:00,89.66,89.77,89.43,89.46,519543.0,87.642,87.7495,87.4172,87.4465,519543.0
2021-04-28 09:30:00,87.67,87.76,87.08,87.48,1025689.0,85.6968,85.7847,85.1201,85.511,1025689.0
2021-04-28 09:35:00,87.48,87.69,86.62,86.68,671111.0,85.511,85.7163,84.6704,84.7291,671111.0
2021-04-28 09:40:00,86.68,87.21,86.49,87.2,480154.0,84.7291,85.2471,84.5433,85.2374,480154.0
2021-04-28 09:45:00,87.2,87.31,86.91,86.98,331249.0,85.2374,85.3449,84.9539,85.0223,331249.0
2021-04-28 09:50:00,86.99,87.23,86.74,86.86,367756.0,85.0321,85.2667,84.7877,84.905,367756.0
2021-04-28 09:55:00,86.85,86.92,86.71,86.81,264428.0,84.8952,84.9637,84.7584,84.8561,264428.0
2021-04-28 10:00:00,86.81,87.0,86.58,86.71,282476.0,84.8561,85.0419,84.6313,84.7584,282476.0
2021-04-28 10:05:00,86.71,86.88,86.66,86.88,176012.0,84.7584,84.9246,84.7095,84.9246,176012.0
2021-04-28 10:10:00,86.87,86.89,86.68,86.76,233624.0,84.9148,84.9343,84.7291,84.8073,233624.0
2021-04-28 10:15:00,86.75,86.92,86.71,86.79,278376.0,84.7975,84.9637,84.7584,84.8366,278376.0
2021-04-28 10:20:00,86.78,86.81,86.66,86.7,171170.0,84.8268,84.8561,84.7095,84.7486,171170.0
2021-04-28 10:25:00,86.71,86.87,86.7,86.73,141673.0,84.7584,84.9148,84.7486,84.7779,141673.0
2021-04-28 10:30:00,86.72,86.72,86.44,86.45,299940.0,84.7682,84.7682,84.4945,84.5042,299940.0
2021-04-28 10:35:00,86.47,86.48,86.24,86.25,261128.0,84.5238,84.5336,84.299,84.3087,261128.0
2021-04-28 10:40:00,86.23,86.25,86.06,86.19,311805.0,84.2892,84.3087,84.123,84.2501,311805.0
2021-04-28 10:45:00,86.18,86.21,85.92,86.16,355255.0,84.2403,84.2696,83.9862,84.2208,355255.0
2021-04-28 10:50:00,86.17,86.37,86.14,86.17,238600.0,84.2305,84.426,84.2012,84.2305,238600.0
2021-04-28 10:55:00,86.18,86.23,85.83,86.08,336949.0,84.2403,84.2892,83.8982,84.1426,336949.0
2021-04-28 11:00:00,86.06,86.16,85.86,85.89,231537.0,84.123,84.2208,83.9275,83.9568,231537.0
2021-04-28 11:05:00,85.88,86.05,85.81,85.94,204028.0,83.9471,84.1132,83.8786,84.0057,204028.0
2021-04-28 11:10:00,85.92,85.96,85.72,85.72,228993.0,83.9862,84.0253,83.7907,83.7907,228993.0
2021-04-28 11:15:00,85.74,85.74,85.47,85.53,353807.0,83.8102,83.8102,83.5463,83.6049,353807.0
2021-04-28 11:20:00,85.54,85.56,85.35,85.48,360586.0,83.6147,83.6343,83.429,83.5561,360586.0
2021-04-28 11:25:00,85.47,85.65,85.39,85.58,240510.0,83.5463,83.7222,83.4681,83.6538,240510.0
2021-04-28 11:30:00,85.59,85.64,85.46,85.61,240386.0,83.6636,83.7125,83.5365,83.6831,240386.0
2021-04-28 11:35:00,85.62,85.77,85.62,85.77,186811.0,83.6929,83.8395,83.6929,83.8395,186811.0
2021-04-28 11:40:00,85.76,85.88,85.7,85.85,163004.0,83.8298,83.9471,83.7711,83.9177,163004.0
2021-04-28 11:45:00,85.86,85.88,85.74,85.86,212459.0,83.9275,83.9471,83.8102,83.9275,212459.0
2021-04-28 11:50:00,85.87,85.95,85.77,85.92,153747.0,83.9373,84.0155,83.8395,83.9862,153747.0
2021-04-28 11:55:00,85.94,86.12,85.9,85.92,194798.0,84.0057,84.1817,83.9666,83.9862,194798.0
2021-04-28 12:00:00,85.92,86.01,85.79,85.92,122281.0,83.9862,84.0741,83.8591,83.9862,122281.0
2021-04-28 12:05:00,85.92,85.93,85.83,85.88,82606.0,83.9862,83.9959,83.8982,83.9471,82606.0
2021-04-28 12:10:00,85.88,85.93,85.84,85.86,82726.0,83.9471,83.9959,83.908,83.9275,82726.0
2021-04-28 12:15:00,85.85,85.94,85.78,85.84,79770.0,83.9177,84.0057,83.8493,83.908,79770.0
2021-04-28 12:20:00,85.85,85.87,85.73,85.74,92641.0,83.9177,83.9373,83.8004,83.8102,92641.0
2021-04-28 12:25:00,85.73,85.87,85.72,85.83,91231.0,83.8004,83.9373,83.7907,83.8982,91231.0
2021-04-28 12:30:00,85.83,85.91,85.81,85.87,76476.0,83.8982,83.9764,83.8786,83.9373,76476.0
2021-04-28 12:35:00,85.88,85.88,85.79,85.83,66833.0,83.9471,83.9471,83.8591,83.8982,66833.0
2021-04-28 12:40:00,85.83,85.86,85.62,85.63,95702.0,83.8982,83.9275,83.6929,83.7027,95702.0
2021-04-28 12:45:00,85.63,85.8,85.58,85.79,90848.0,83.7027,83.8689,83.6538,83.8591,90848.0
2021-04-28 12:50:00,85.8,85.8,85.67,85.68,88266.0,83.8689,83.8689,83.7418,83.7516,88266.0
2021-04-28 12:55:00,85.67,85.72,85.61,85.72,59555.0,83.7418,83.7907,83.6831,83.7907,59555.0
2021-04-28 13:00:00,85.72,85.87,85.71,85.86,81066.0,83.7907,83.9373,83.7809,83.9275,81066.0
2021-04-28 13:05:00,85.86,85.96,85.77,85.94,210178.0,83.9275,84.0253,83.8395,84.0057,210178.0
2021-04-28 13:10:00,85.94,86.09,85.94,86.04,114095.0,84.0057,84.1523,84.0057,84.1035,114095.0
2021-04-28 13:15:00,86.04,86.09,86.02,86.07,78193.0,84.1035,84.1523,84.0839,84.1328,78193.0
2021-04-28 13:20:00,86.08,86.1,85.98,86.02,170049.0,84.1426,84.1621,84.0448,84.0839,170049.0
2021-04-28 13:25:00,86.02,86.03,85.95,85.97,73878.0,84.0839,84.0937,84.0155,84.035,73878.0
2021-04-28 13:30:00,85.97,85.98,85.77,85.78,107759.0,84.035,84.0448,83.8395,83.8493,107759.0
2021-04-28 13:35:00,85.77,86.0,85.73,85.94,149035.0,83.8395,84.0644,83.8004,84.0057,149035.0
2021-04-28 13:40:00,85.93,85.98,85.85,85.95,90782.0,83.9959,84.0448,83.9177,84.0155,90782.0
2021-04-28 13:45:00,85.96,86.01,85.91,85.92,79542.0,84.0253,84.0741,83.9764,83.9862,79542.0
2021-04-28 13:50:00,85.92,85.93,85.71,85.73,110453.0,83.9862,83.9959,83.7809,83.8004,110453.0
2021-04-28 13:55:00,85.73,85.83,85.71,85.76,74296.0,83.8004,83.8982,83.7809,83.8298,74296.0
2021-04-28 14:00:00,85.76,85.99,85.59,85.67,235997.0,83.8298,84.0546,83.6636,83.7418,235997.0
2021-04-28 14:05:00,85.68,85.8,85.6,85.75,110170.0,83.7516,83.8689,83.6734,83.82,110170.0
2021-04-28 14:10:00,85.74,85.78,85.65,85.74,101724.0,83.8102,83.8493,83.7222,83.8102,101724.0
2021-04-28 14:15:00,85.74,85.88,85.73,85.81,143639.0,83.8102,83.9471,83.8004,83.8786,143639.0
2021-04-28 14:20:00,85.82,85.93,85.82,85.87,93268.0,83.8884,83.9959,83.8884,83.9373,93268.0
2021-04-28 14:25:00,85.86,85.92,85.78,85.87,94038.0,83.9275,83.9862,83.8493,83.9373,94038.0
2021-04-28 14:30:00,85.87,85.87,85.69,85.82,110357.0,83.9373,83.9373,83.7613,83.8884,110357.0
2021-04-28 14:35:00,85.82,86.29,85.82,86.14,258669.0,83.8884,84.3478,83.8884,84.2012,258669.0
2021-04-28 14:40:00,86.15,86.37,86.14,86.31,170116.0,84.211,84.426,84.2012,84.3674,170116.0
2021-04-28 14:45:00,86.31,86.39,86.1,86.14,192003.0,84.3674,84.4456,84.1621,84.2012,192003.0
2021-04-28 14:50:00,86.13,86.21,86.03,86.04,81398.0,84.1914,84.2696,84.0937,84.1035,81398.0
2021-04-28 14:55:00,86.03,86.13,85.98,86.07,101962.0,84.0937,84.1914,84.0448,84.1328,101962.0
2021-04-28 15:00:00,86.07,86.15,86.0,86.04,92371.0,84.1328,84.211,84.0644,84.1035,92371.0
2021-04-28 15:05:00,86.04,86.14,85.92,86.14,133836.0,84.1035,84.2012,83.9862,84.2012,133836.0
2021-04-28 15:10:00,86.13,86.21,85.77,86.03,195078.0,84.1914,84.2696,83.8395,84.0937,195078.0
2021-04-28 15:15:00,86.03,86.12,85.92,86.08,122539.0,84.0937,84.1817,83.9862,84.1426,122539.0
2021-04-28 15:20:00,86.08,86.15,86.03,86.04,77506.0,84.1426,84.211,84.0937,84.1035,77506.0
2021-04-28 15:25:00,86.04,86.16,86.02,86.08,122583.0,84.1035,84.2208,84.0839,84.1426,122583.0
2021-04-28 15:30:00,86.08,86.11,85.98,86.03,130071.0,84.1426,84.1719,84.0448,84.0937,130071.0
2021-04-28 15:35:00,86.04,86.21,86.04,86.17,125700.0,84.1035,84.2696,84.1035,84.2305,125700.0
2021-04-28 15:40:00,86.18,86.24,86.17,86.19,144908.0,84.2403,84.299,84.2305,84.2501,144908.0
2021-04-28 15:45:00,86.18,86.3,86.16,86.22,224481.0,84.2403,84.3576,84.2208,84.2794,224481.0
2021-04-28 15:50:00,86.22,86.49,86.13,86.17,421564.0,84.2794,84.5433,84.1914,84.2305,421564.0
2021-04-28 15:55:00,86.17,86.23,85.92,86.05,687909.0,84.2305,84.2892,83.9862,84.1132,687909.0
2021-04-29 09:30:00,87.71,87.72,86.85,87.0,745312.0,85.7359,85.7456,84.8952,85.0419,745312.0
2021-04-29 09:35:00,87.0,87.24,86.83,86.96,368916.0,85.0419,85.2765,84.8757,85.0028,368916.0
2021-04-29 09:40:00,86.95,87.27,86.83,87.02,356852.0,84.993,85.3058,84.8757,85.0614,356852.0
2021-04-29 09:45:00,87.0,87.17,86.72,86.8,260093.0,85.0419,85.208,84.7682,84.8464,260093.0
2021-04-29 09:50:00,86.8,87.18,86.79,86.81,188481.0,84.8464,85.2178,84.8366,84.8561,188481.0
2021-04-29 09:55:00,86.84,86.91,86.54,86.67,201501.0,84.8855,84.9539,84.5922,84.7193,201501.0
2021-04-29 10:00:00,86.66,86.79,86.4,86.53,204236.0,84.7095,84.8366,84.4554,84.5824,204236.0
2021-04-29 10:05:00,86.52,86.64,86.43,86.5,221744.0,84.5727,84.69,84.4847,84.5531,221744.0
2021-04-29 10:10:00,86.5,86.81,86.32,86.66,189583.0,84.5531,84.8561,84.3772,84.7095,189583.0
2021-04-29 10:15:00,86.66,86.69,86.42,86.5,215674.0,84.7095,84.7388,84.4749,84.5531,215674.0
2021-04-29 10:20:00,86.5,86.92,86.47,86.88,178253.0,84.5531,84.9637,84.5238,84.9246,178253.0
2021-04-29 10:25:00,86.88,86.99,86.62,86.67,192659.0,84.9246,85.0321,84.6704,84.7193,192659.0
2021-04-29 10:30:00,86.67,86.68,86.26,86.26,156424.0,84.7193,84.7291,84.3185,84.3185,156424.0
2021-04-29 10:35:00,86.26,86.26,85.79,85.88,371633.0,84.3185,84.3185,83.8591,83.9471,371633.0
2021-04-29 10:40:00,85.87,86.1,85.85,86.08,190703.0,83.9373,84.1621,83.9177,84.1426,190703.0
2021-04-29 10:45:00,86.06,86.07,85.55,85.66,287010.0,84.123,84.1328,83.6245,83.732,287010.0
2021-04-29 10:50:00,85.66,86.16,85.64,86.08,175439.0,83.732,84.2208,83.7125,84.1426,175439.0
2021-04-29 10:55:00,86.09,86.37,86.07,86.34,119992.0,84.1523,84.426,84.1328,84.3967,119992.0
2021-04-29 11:00:00,86.3,86.38,86.2,86.24,68595.0,84.3576,84.4358,84.2599,84.299,68595.0
2021-04-29 11:05:00,86.25,86.4,86.22,86.35,57140.0,84.3087,84.4554,84.2794,84.4065,57140.0
2021-04-29 11:10:00,86.36,86.49,86.28,86.44,66664.0,84.4163,84.5433,84.3381,84.4945,66664.0
2021-04-29 11:15:00,86.43,86.5,86.29,86.37,102380.0,84.4847,84.5531,84.3478,84.426,102380.0
2021-04-29 11:20:00,86.41,86.63,86.41,86.6,83786.0,84.4651,84.6802,84.4651,84.6509,83786.0
2021-04-29 11:25:00,86.6,86.7,86.56,86.66,80337.0,84.6509,84.7486,84.6118,84.7095,80337.0
2021-04-29 11:30:00,86.66,86.67,86.49,86.59,143710.0,84.7095,84.7193,84.5433,84.6411,143710.0
2021-04-29 11:35:00,86.61,86.88,86.58,86.87,148765.0,84.6606,84.9246,84.6313,84.9148,148765.0
2021-04-29 11:40:00,86.87,87.28,86.82,87.23,355151.0,84.9148,85.3156,84.8659,85.2667,355151.0
2021-04-29 11:45:00,87.23,87.43,87.17,87.36,290511.0,85.2667,85.4622,85.208,85.3938,290511.0
2021-04-29 11:50:00,87.35,87.4,87.24,87.36,101101.0,85.384,85.4329,85.2765,85.3938,101101.0
2021-04-29 11:55:00,87.38,87.4,86.84,86.87,305302.0,85.4133,85.4329,84.8855,84.9148,305302.0
2021-04-29 12:00:00,86.86,86.88,86.52,86.67,206844.0,84.905,84.9246,84.5727,84.7193,206844.0
2021-04-29 12:05:00,86.68,86.69,86.26,86.44,226247.0,84.7291,84.7388,84.3185,84.4945,226247.0
2021-04-29 12:10:00,86.44,86.62,86.35,86.61,173599.0,84.4945,84.6704,84.4065,84.6606,173599.0
2021-04-29 12:15:00,86.61,86.75,86.39,86.72,149855.0,84.6606,84.7975,84.4456,84.7682,149855.0
2021-04-29 12:20:00,86.72,86.73,86.52,86.54,108912.0,84.7682,84.7779,84.5727,84.5922,108912.0
2021-04-29 12:25:00,86.54,86.7,86.35,86.65,175431.0,84.5922,84.7486,84.4065,84.6997,175431.0
2021-04-29 12:30:00,86.65,86.82,86.59,86.73,115625.0,84.6997,84.8659,84.6411,84.7779,115625.0
2021-04-29 12:35:00,86.73,86.81,86.68,86.76,104401.0,84.7779,84.8561,84.7291,84.8073,104401.0
2021-04-29 12:40:00,86.77,86.81,86.67,86.76,46393.0,84.817,84.8561,84.7193,84.8073,46393.0
2021-04-29 12:45:00,86.78,86.87,86.7,86.85,93514.0,84.8268,84.9148,84.7486,84.8952,93514.0
2021-04-29 12:50:00,86.86,86.99,86.84,86.93,95289.0,84.905,85.0321,84.8855,84.9734,95289.0
2021-04-29 12:55:00,86.93,86.94,86.8,86.84,89161.0,84.9734,84.9832,84.8464,84.8855,89161.0
2021-04-29 13:00:00,86.85,86.85,86.6,86.61,104182.0,84.8952,84.8952,84.6509,84.6606,104182.0
2021-04-29 13:05:00,86.62,86.88,86.62,86.76,81340.0,84.6704,84.9246,84.6704,84.8073,81340.0
2021-04-29 13:10:00,86.77,87.01,86.75,86.98,85891.0,84.817,85.0516,84.7975,85.0223,85891.0
2021-04-29 13:15:00,86.98,87.07,86.88,87.02,65250.0,85.0223,85.1103,84.9246,85.0614,65250.0
2021-04-29 13:20:00,87.02,87.02,86.93,86.96,56361.0,85.0614,85.0614,84.9734,85.0028,56361.0
2021-04-29 13:25:00,86.95,87.15,86.91,87.11,102596.0,84.993,85.1885,84.9539,85.1494,102596.0
2021-04-29 13:30:00,87.12,87.19,87.05,87.06,104136.0,85.1592,85.2276,85.0907,85.1005,104136.0
2021-04-29 13:35:00,87.06,87.15,86.95,86.95,84289.0,85.1005,85.1885,84.993,84.993,84289.0
2021-04-29 13:40:00,86.96,87.34,86.95,87.31,89580.0,85.0028,85.3742,84.993,85.3449,89580.0
2021-04-29 13:45:00,87.31,87.35,87.2,87.29,58798.0,85.3449,85.384,85.2374,85.3253,58798.0
2021-04-29 13:50:00,87.28,87.36,87.2,87.28,90127.0,85.3156,85.3938,85.2374,85.3156,90127.0
2021-04-29 13:55:00,87.31,87.43,87.29,87.36,99267.0,85.3449,85.4622,85.3253,85.3938,99267.0
2021-04-29 14:00:00,87.36,87.48,87.36,87.45,90598.0,85.3938,85.511,85.3938,85.4817,90598.0
2021-04-29 14:05:00,87.46,87.6,87.46,87.53,96239.0,85.4915,85.6283,85.4915,85.5599,96239.0
2021-04-29 14:10:00,87.52,87.67,87.47,87.62,100266.0,85.5501,85.6968,85.5013,85.6479,100266.0
2021-04-29 14:15:00,87.64,87.78,87.6,87.76,155184.0,85.6674,85.8043,85.6283,85.7847,155184.0
2021-04-29 14:20:00,87.76,87.81,87.67,87.68,110817.0,85.7847,85.8336,85.6968,85.7065,110817.0
2021-04-29 14:25:00,87.66,87.7,87.58,87.58,84093.0,85.687,85.7261,85.6088,85.6088,84093.0
2021-04-29 14:30:00,87.59,87.72,87.58,87.64,79846.0,85.6186,85.7456,85.6088,85.6674,79846.0
2021-04-29 14:35:00,87.64,87.7,87.54,87.55,85048.0,85.6674,85.7261,85.5697,85.5795,85048.0
2021-04-29 14:40:00,87.56,87.77,87.54,87.76,87247.0,85.5892,85.7945,85.5697,85.7847,87247.0
2021-04-29 14:45:00,87.77,87.84,87.62,87.66,175131.0,85.7945,85.8629,85.6479,85.687,175131.0
2021-04-29 14:50:00,87.64,87.66,87.48,87.54,101706.0,85.6674,85.687,85.511,85.5697,101706.0
2021-04-29 14:55:00,87.54,87.62,87.52,87.56,70630.0,85.5697,85.6479,85.5501,85.5892,70630.0
2021-04-29 15:00:00,87.56,87.68,87.55,87.63,67648.0,85.5892,85.7065,85.5795,85.6577,67648.0
2021-04-29 15:05:00,87.64,87.69,87.56,87.62,73797.0,85.6674,85.7163,85.5892,85.6479,73797.0
2021-04-29 15:10:00,87.62,87.65,87.56,87.61,74657.0,85.6479,85.6772,85.5892,85.6381,74657.0
2021-04-29 15:15:00,87.62,87.65,87.39,87.46,75163.0,85.6479,85.6772,85.4231,85.4915,75163.0
2021-04-29 15:20:00,87.46,87.57,87.36,87.4,107170.0,85.4915,85.599,85.3938,85.4329,107170.0
2021-04-29 15:25:00,87.41,87.49,87.33,87.48,101347.0,85.4426,85.5208,85.3644,85.511,101347.0
2021-04-29 15:30:00,87.48,87.63,87.44,87.61,140295.0,85.511,85.6577,85.4719,85.6381,140295.0
2021-04-29 15:35:00,87.61,87.63,87.5,87.58,80852.0,85.6381,85.6577,85.5306,85.6088,80852.0
2021-04-29 15:40:00,87.58,87.67,87.57,87.65,158419.0,85.6088,85.6968,85.599,85.6772,158419.0
2021-04-29 15:45:00,87.66,87.75,87.62,87.65,148330.0,85.687,85.775,85.6479,85.6772,148330.0
2021-04-29 15:50:00,87.64,87.95,87.53,87.94,454520.0,85.6674,85.9705,85.5599,85.9607,454520.0
2021-04-29 15:55:00,87.95,88.09,87.88,88.06,698615.0,85.9705,86.1073,85.902,86.078,698615.0
2021-04-30 09:30:00,86.98,87.82,86.62,87.54,668138.0,85.0223,85.8434,84.6704,85.5697,668138.0
2021-04-30 09:35:00,87.54,88.1,87.52,88.03,344584.0,85.5697,86.1171,85.5501,86.0487,344584.0
2021-04-30 09:40:00,88.04,88.04,87.26,87.37,216475.0,86.0584,86.0584,85.296,85.4035,216475.0
2021-04-30 09:45:00,87.37,87.76,87.24,87.75,250080.0,85.4035,85.7847,85.2765,85.775,250080.0
2021-04-30 09:50:00,87.75,88.02,87.66,87.97,319839.0,85.775,86.0389,85.687,85.99,319839.0
2021-04-30 09:55:00,87.99,88.44,87.97,88.44,248972.0,86.0096,86.4494,85.99,86.4494,248972.0
2021-04-30 10:00:00,88.42,88.48,87.95,87.95,258005.0,86.4299,86.4885,85.9705,85.9705,258005.0
2021-04-30 10:05:00,87.94,88.12,87.76,88.0,169862.0,85.9607,86.1366,85.7847,86.0193,169862.0
2021-04-30 10:10:00,87.98,88.15,87.92,87.99,167944.0,85.9998,86.166,85.9411,86.0096,167944.0
2021-04-30 10:15:00,87.99,88.08,87.66,87.69,227296.0,86.0096,86.0975,85.687,85.7163,227296.0
2021-04-30 10:20:00,87.67,87.78,87.5,87.72,149420.0,85.6968,85.8043,85.5306,85.7456,149420.0
2021-04-30 10:25:00,87.71,87.84,87.5,87.52,151781.0,85.7359,85.8629,85.5306,85.5501,151781.0
2021-04-30 10:30:00,87.51,88.0,87.45,87.86,177121.0,85.5404,86.0193,85.4817,85.8825,177121.0
2021-04-30 10:35:00,87.87,87.99,87.45,87.5,116757.0,85.8923,86.0096,85.4817,85.5306,116757.0
2021-04-30 10:40:00,87.5,87.5,87.31,87.43,124361.0,85.5306,85.5306,85.3449,85.4622,124361.0
2021-04-30 10:45:00,87.45,87.5,87.27,87.31,105683.0,85.4817,85.5306,85.3058,85.3449,105683.0
2021-04-30 10:50:00,87.33,87.33,87.05,87.05,96649.0,85.3644,85.3644,85.0907,85.0907,96649.0
2021-04-30 10:55:00,87.06,87.1,86.92,86.92,116252.0,85.1005,85.1396,84.9637,84.9637,116252.0
2021-04-30 11:00:00,86.91,87.0,86.76,86.93,139868.0,84.9539,85.0419,84.8073,84.9734,139868.0
2021-04-30 11:05:00,86.91,86.97,86.85,86.94,106604.0,84.9539,85.0125,84.8952,84.9832,106604.0
2021-04-30 11:10:00,86.92,87.1,86.88,87.0,181764.0,84.9637,85.1396,84.9246,85.0419,181764.0
2021-04-30 11:15:00,87.0,87.07,86.85,86.88,94532.0,85.0419,85.1103,84.8952,84.9246,94532.0
2021-04-30 11:20:00,86.9,87.11,86.78,87.03,121804.0,84.9441,85.1494,84.8268,85.0712,121804.0
2021-04-30 11:25:00,87.04,87.07,86.88,86.92,104044.0,85.081,85.1103,84.9246,84.9637,104044.0
2021-04-30 11:30:00,86.91,87.1,86.88,87.05,132563.0,84.9539,85.1396,84.9246,85.0907,132563.0
2021-04-30 11:35:00,87.06,87.16,87.0,87.01,55475.0,85.1005,85.1983,85.0419,85.0516,55475.0
2021-04-30 11:40:00,87.01,87.07,86.81,86.84,66225.0,85.0516,85.1103,84.8561,84.8855,66225.0
2021-04-30 11:45:00,86.81,86.92,86.8,86.89,62178.0,84.8561,84.9637,84.8464,84.9343,62178.0
2021-04-30 11:50:00,86.89,87.01,86.8,86.99,77616.0,84.9343,85.0516,84.8464,85.0321,77616.0
2021-04-30 11:55:00,87.01,87.02,86.92,86.97,78741.0,85.0516,85.0614,84.9637,85.0125,78741.0
2021-04-30 12:00:00,86.97,87.05,86.9,86.91,33980.0,85.0125,85.0907,84.9441,84.9539,33980.0
2021-04-30 12:05:00,86.92,87.06,86.89,86.98,88400.0,84.9637,85.1005,84.9343,85.0223,88400.0
2021-04-30 12:10:00,86.97,87.02,86.86,86.88,37194.0,85.0125,85.0614,84.905,84.9246,37194.0
2021-04-30 12:15:00,86.88,86.93,86.8,86.84,82514.0,84.9246,84.9734,84.8464,84.8855,82514.0
2021-04-30 12:20:00,86.85,86.94,86.76,86.79,59407.0,84.8952,84.9832,84.8073,84.8366,59407.0
2021-04-30 12:25:00,86.79,86.81,86.7,86.79,83656.0,84.8366,84.8561,84.7486,84.8366,83656.0
2021-04-30 12:30:00,86.8,86.91,86.59,86.61,90633.0,84.8464,84.9539,84.6411,84.6606,90633.0
2021-04-30 12:35:00,86.6,86.63,86.54,86.56,72895.0,84.6509,84.6802,84.5922,84.6118,72895.0
2021-04-30 12:40:00,86.57,86.61,86.51,86.58,79208.0,84.6215,84.6606,84.5629,84.6313,79208.0
2021-04-30 12:45:00,86.59,86.68,86.52,86.68,82145.0,84.6411,84.7291,84.5727,84.7291,82145.0
2021-04-30 12:50:00,86.68,86.69,86.48,86.51,69131.0,84.7291,84.7388,84.5336,84.5629,69131.0
2021-04-30 12:55:00,86.52,86.69,86.43,86.69,78073.0,84.5727,84.7388,84.4847,84.7388,78073.0
2021-04-30 13:00:00,86.69,86.72,86.54,86.59,54114.0,84.7388,84.7682,84.5922,84.6411,54114.0
2021-04-30 13:05:00,86.6,86.62,86.5,86.54,76159.0,84.6509,84.6704,84.5531,84.5922,76159.0
2021-04-30 13:10:00,86.54,86.57,86.41,86.53,88319.0,84.5922,84.6215,84.4651,84.5824,88319.0
2021-04-30 13:15:00,86.52,86.52,86.41,86.49,57431.0,84.5727,84.5727,84.4651,84.5433,57431.0
2021-04-30 13:20:00,86.49,86.5,86.34,86.42,96324.0,84.5433,84.5531,84.3967,84.4749,96324.0
2021-04-30 13:25:00,86.42,86.45,86.35,86.42,78457.0,84.4749,84.5042,84.4065,84.4749,78457.0
2021-04-30 13:30:00,86.41,86.49,86.37,86.44,41688.0,84.4651,84.5433,84.426,84.4945,41688.0
2021-04-30 13:35:00,86.43,86.46,86.32,86.33,63429.0,84.4847,84.514,84.3772,84.3869,63429.0
2021-04-30 13:40:00,86.33,86.35,86.1,86.12,145277.0,84.3869,84.4065,84.1621,84.1817,145277.0
2021-04-30 13:45:00,86.12,86.13,85.84,85.9,190687.0,84.1817,84.1914,83.908,83.9666,190687.0
2021-04-30 13:50:00,85.89,86.0,85.71,85.96,211272.0,83.9568,84.0644,83.7809,84.0253,211272.0
2021-04-30 13:55:00,85.95,85.95,85.63,85.75,112276.0,84.0155,84.0155,83.7027,83.82,112276.0
2021-04-30 14:00:00,85.77,85.82,85.62,85.64,98668.0,83.8395,83.8884,83.6929,83.7125,98668.0
2021-04-30 14:05:00,85.65,85.87,85.65,85.82,101682.0,83.7222,83.9373,83.7222,83.8884,101682.0
2021-04-30 14:10:00,85.82,85.94,85.77,85.92,89578.0,83.8884,84.0057,83.8395,83.9862,89578.0
2021-04-30 14:15:00,85.92,85.96,85.8,85.93,64821.0,83.9862,84.0253,83.8689,83.9959,64821.0
2021-04-30 14:20:00,85.93,85.94,85.69,85.72,105489.0,83.9959,84.0057,83.7613,83.7907,105489.0
2021-04-30 14:25:00,85.72,85.92,85.67,85.9,98282.0,83.7907,83.9862,83.7418,83.9666,98282.0
2021-04-30 14:30:00,85.89,86.02,85.88,85.98,95628.0,83.9568,84.0839,83.9471,84.0448,95628.0
2021-04-30 14:35:00,85.99,86.01,85.77,85.88,82902.0,84.0546,84.0741,83.8395,83.9471,82902.0
2021-04-30 14:40:00,85.88,86.04,85.88,85.95,80396.0,83.9471,84.1035,83.9471,84.0155,80396.0
2021-04-30 14:45:00,85.95,85.96,85.84,85.85,59594.0,84.0155,84.0253,83.908,83.9177,59594.0
2021-04-30 14:50:00,85.85,85.86,85.74,85.8,93562.0,83.9177,83.9275,83.8102,83.8689,93562.0
2021-04-30 14:55:00,85.8,85.87,85.73,85.73,129476.0,83.8689,83.9373,83.8004,83.8004,129476.0
2021-04-30 15:00:00,85.74,85.9,85.74,85.79,97785.0,83.8102,83.9666,83.8102,83.8591,97785.0
2021-04-30 15:05:00,85.79,85.87,85.7,85.73,126449.0,83.8591,83.9373,83.7711,83.8004,126449.0
2021-04-30 15:10:00,85.71,85.78,85.61,85.61,116823.0,83.7809,83.8493,83.6831,83.6831,116823.0
2021-04-30 15:15:00,85.61,85.62,85.56,85.61,138633.0,83.6831,83.6929,83.6343,83.6831,138633.0
2021-04-30 15:20:00,85.6,85.79,85.57,85.76,162047.0,83.6734,83.8591,83.644,83.8298,162047.0
2021-04-30 15:25:00,85.76,85.92,85.76,85.9,91784.0,83.8298,83.9862,83.8298,83.9666,91784.0
2021-04-30 15:30:00,85.9,86.0,85.82,85.96,214956.0,83.9666,84.0644,83.8884,84.0253,214956.0
2021-04-30 15:35:00,85.96,85.99,85.89,85.95,124674.0,84.0253,84.0546,83.9568,84.0155,124674.0
2021-04-30 15:40:00,85.94,85.95,85.8,85.84,151493.0,84.0057,84.0155,83.8689,83.908,151493.0
2021-04-30 15:45:00,85.84,85.99,85.76,85.93,177894.0,83.908,84.0546,83.8298,83.9959,177894.0
2021-04-30 15:50:00,85.91,85.92,85.78,85.87,303279.0,83.9764,83.9862,83.8493,83.9373,303279.0
2021-04-30 15:55:00,85.87,86.09,85.87,86.08,524107.0,83.9373,84.1523,83.9373,84.1426,524107.0
2021-05-03 09:30:00,86.97,87.02,86.4,86.65,584529.0,85.0125,85.0614,84.4554,84.6997,584529.0
2021-05-03 09:35:00,86.65,86.9,86.48,86.6,261851.0,84.6997,84.9441,84.5336,84.6509,261851.0
2021-05-03 09:40:00,86.6,86.79,86.21,86.22,229633.0,84.6509,84.8366,84.2696,84.2794,229633.0
2021-05-03 09:45:00,86.22,86.23,85.63,85.89,269193.0,84.2794,84.2892,83.7027,83.9568,269193.0
2021-05-03 09:50:00,85.89,86.28,85.73,86.14,160186.0,83.9568,84.3381,83.8004,84.2012,160186.0
2021-05-03 09:55:00,86.11,86.32,85.91,85.95,229524.0,84.1719,84.3772,83.9764,84.0155,229524.0
2021-05-03 10:00:00,85.93,86.17,85.79,85.88,177097.0,83.9959,84.2305,83.8591,83.9471,177097.0
2021-05-03 10:05:00,85.87,86.01,85.76,85.86,145136.0,83.9373,84.0741,83.8298,83.9275,145136.0
2021-05-03 10:10:00,85.86,85.93,85.58,85.69,156052.0,83.9275,83.9959,83.6538,83.7613,156052.0
2021-05-03 10:15:00,85.7,85.83,85.55,85.62,139961.0,83.7711,83.8982,83.6245,83.6929,139961.0
2021-05-03 10:20:00,85.61,85.66,85.11,85.11,260413.0,83.6831,83.732,83.1944,83.1944,260413.0
2021-05-03 10:25:00,85.11,85.2,84.95,85.13,254021.0,83.1944,83.2824,83.038,83.2139,254021.0
2021-05-03 10:30:00,85.13,85.29,85.08,85.16,217276.0,83.2139,83.3703,83.1651,83.2433,217276.0
2021-05-03 10:35:00,85.16,85.34,84.9,84.91,149930.0,83.2433,83.4192,82.9891,82.9989,149930.0
2021-05-03 10:40:00,84.92,85.14,84.89,85.03,98645.0,83.0087,83.2237,82.9793,83.1162,98645.0
2021-05-03 10:45:00,85.03,85.22,85.0,85.04,87909.0,83.1162,83.3019,83.0869,83.126,87909.0
2021-05-03 10:50:00,85.03,85.08,84.71,84.89,258068.0,83.1162,83.1651,82.8034,82.9793,258068.0
2021-05-03 10:55:00,84.88,84.97,84.78,84.84,113785.0,82.9696,83.0575,82.8718,82.9305,113785.0
2021-05-03 11:00:00,84.82,84.83,84.55,84.6,222339.0,82.9109,82.9207,82.647,82.6959,222339.0
2021-05-03 11:05:00,84.61,84.9,84.61,84.67,201335.0,82.7056,82.9891,82.7056,82.7643,201335.0
2021-05-03 11:10:00,84.69,84.7,84.17,84.23,320180.0,82.7838,82.7936,82.2755,82.3342,320180.0
2021-05-03 11:15:00,84.22,84.34,84.08,84.13,244662.0,82.3244,82.4417,82.1876,82.2364,244662.0
2021-05-03 11:20:00,84.13,84.36,84.06,84.23,273129.0,82.2364,82.4613,82.168,82.3342,273129.0
2021-05-03 11:25:00,84.23,84.23,83.91,83.93,237388.0,82.3342,82.3342,82.0214,82.041,237388.0
2021-05-03 11:30:00,83.91,84.04,83.87,83.95,215305.0,82.0214,82.1485,81.9823,82.0605,215305.0
2021-05-03 11:35:00,83.95,84.06,83.87,84.02,232543.0,82.0605,82.168,81.9823,82.1289,232543.0
2021-05-03 11:40:00,84.02,84.14,83.95,84.12,89400.0,82.1289,82.2462,82.0605,82.2267,89400.0
2021-05-03 11:45:00,84.11,84.19,84.02,84.1,151472.0,82.2169,82.2951,82.1289,82.2071,151472.0
2021-05-03 11:50:00,84.12,84.14,83.92,83.94,105416.0,82.2267,82.2462,82.0312,82.0507,105416.0
2021-05-03 11:55:00,83.93,84.15,83.92,84.15,110860.0,82.041,82.256,82.0312,82.256,110860.0
2021-05-03 12:00:00,84.13,84.25,84.09,84.24,129574.0,82.2364,82.3537,82.1973,82.344,129574.0
2021-05-03 12:05:00,84.24,84.37,84.16,84.31,177523.0,82.344,82.471,82.2658,82.4124,177523.0
2021-05-03 12:10:00,84.31,84.35,84.22,84.26,96967.0,82.4124,82.4515,82.3244,82.3635,96967.0
2021-05-03 12:15:00,84.25,84.31,84.13,84.26,60747.0,82.3537,82.4124,82.2364,82.3635,60747.0
2021-05-03 12:20:00,84.24,84.33,84.09,84.29,78773.0,82.344,82.4319,82.1973,82.3928,78773.0
2021-05-03 12:25:00,84.27,84.35,84.18,84.25,93772.0,82.3733,82.4515,82.2853,82.3537,93772.0
2021-05-03 12:30:00,84.24,84.26,84.04,84.1,90339.0,82.344,82.3635,82.1485,82.2071,90339.0
2021-05-03 12:35:00,84.11,84.11,83.97,84.08,81526.0,82.2169,82.2169,82.0801,82.1876,81526.0
2021-05-03 12:40:00,84.08,84.16,84.07,84.1,51907.0,82.1876,82.2658,82.1778,82.2071,51907.0
2021-05-03 12:45:00,84.09,84.27,84.05,84.24,80637.0,82.1973,82.3733,82.1582,82.344,80637.0
2021-05-03 12:50:00,84.24,84.39,84.15,84.39,67302.0,82.344,82.4906,82.256,82.4906,67302.0
2021-05-03 12:55:00,84.38,84.41,84.15,84.21,81348.0,82.4808,82.5101,82.256,82.3146,81348.0
2021-05-03 13:00:00,84.2,84.27,84.18,84.27,52405.0,82.3049,82.3733,82.2853,82.3733,52405.0
2021-05-03 13:05:00,84.28,84.33,84.13,84.14,55736.0,82.3831,82.4319,82.2364,82.2462,55736.0
2021-05-03 13:10:00,84.14,84.28,84.1,84.25,49280.0,82.2462,82.3831,82.2071,82.3537,49280.0
2021-05-03 13:15:00,84.25,84.31,84.21,84.27,33403.0,82.3537,82.4124,82.3146,82.3733,33403.0
2021-05-03 13:20:00,84.28,84.35,84.25,84.26,55274.0,82.3831,82.4515,82.3537,82.3635,55274.0
2021-05-03 13:25:00,84.26,84.31,84.18,84.18,52885.0,82.3635,82.4124,82.2853,82.2853,52885.0
2021-05-03 13:30:00,84.18,84.22,84.12,84.12,75233.0,82.2853,82.3244,82.2267,82.2267,75233.0
2021-05-03 13:35:00,84.12,84.17,84.0,84.12,83825.0,82.2267,82.2755,82.1094,82.2267,83825.0
2021-05-03 13:40:00,84.14,84.33,84.14,84.26,72254.0,82.2462,82.4319,82.2462,82.3635,72254.0
2021-05-03 13:45:00,84.26,84.33,84.25,84.28,64413.0,82.3635,82.4319,82.3537,82.3831,64413.0
2021-05-03 13:50:00,84.27,84.28,84.23,84.27,43347.0,82.3733,82.3831,82.3342,82.3733,43347.0
2021-05-03 13:55:00,84.26,84.3,84.18,84.28,79587.0,82.3635,82.4026,82.2853,82.3831,79587.0
2021-05-03 14:00:00,84.28,84.54,84.28,84.5,212550.0,82.3831,82.6372,82.3831,82.5981,212550.0
2021-05-03 14:05:00,84.51,84.72,84.51,84.71,125092.0,82.6079,82.8132,82.6079,82.8034,125092.0
2021-05-03 14:10:00,84.7,84.85,84.68,84.84,232040.0,82.7936,82.9402,82.7741,82.9305,232040.0
2021-05-03 14:15:00,84.84,85.1,84.79,85.04,321960.0,82.9305,83.1846,82.8816,83.126,321960.0
2021-05-03 14:20:00,85.04,85.13,84.98,85.03,216530.0,83.126,83.2139,83.0673,83.1162,216530.0
2021-05-03 14:25:00,85.05,85.12,84.99,85.12,151732.0,83.1357,83.2042,83.0771,83.2042,151732.0
2021-05-03 14:30:00,85.12,85.34,85.09,85.33,137005.0,83.2042,83.4192,83.1748,83.4094,137005.0
2021-05-03 14:35:00,85.33,85.48,85.29,85.46,290192.0,83.4094,83.5561,83.3703,83.5365,290192.0
2021-05-03 14:40:00,85.45,85.63,85.45,85.53,224593.0,83.5267,83.7027,83.5267,83.6049,224593.0
2021-05-03 14:45:00,85.52,85.59,85.48,85.57,168664.0,83.5952,83.6636,83.5561,83.644,168664.0
2021-05-03 14:50:00,85.58,85.66,85.51,85.62,145724.0,83.6538,83.732,83.5854,83.6929,145724.0
2021-05-03 14:55:00,85.62,85.75,85.53,85.74,106447.0,83.6929,83.82,83.6049,83.8102,106447.0
2021-05-03 15:00:00,85.75,85.78,85.6,85.63,160042.0,83.82,83.8493,83.6734,83.7027,160042.0
2021-05-03 15:05:00,85.62,85.71,85.54,85.66,168473.0,83.6929,83.7809,83.6147,83.732,168473.0
2021-05-03 15:10:00,85.64,85.69,85.5,85.52,114325.0,83.7125,83.7613,83.5756,83.5952,114325.0
2021-05-03 15:15:00,85.51,85.52,85.34,85.35,172491.0,83.5854,83.5952,83.4192,83.429,172491.0
2021-05-03 15:20:00,85.34,85.35,85.12,85.15,183626.0,83.4192,83.429,83.2042,83.2335,183626.0
2021-05-03 15:25:00,85.14,85.26,85.1,85.22,153960.0,83.2237,83.341,83.1846,83.3019,153960.0
2021-05-03 15:30:00,85.22,85.32,85.13,85.3,186711.0,83.3019,83.3997,83.2139,83.3801,186711.0
2021-05-03 15:35:00,85.3,85.34,85.18,85.23,139900.0,83.3801,83.4192,83.2628,83.3117,139900.0
2021-05-03 15:40:00,85.23,85.33,85.17,85.27,161685.0,83.3117,83.4094,83.253,83.3508,161685.0
2021-05-03 15:45:00,85.27,85.33,85.15,85.17,156645.0,83.3508,83.4094,83.2335,83.253,156645.0
2021-05-03 15:50:00,85.18,85.2,84.95,85.08,329712.0,83.2628,83.2824,83.038,83.1651,329712.0
2021-05-03 15:55:00,85.09,85.12,84.93,85.02,513424.0,83.1748,83.2042,83.0184,83.1064,513424.0
2021-05-04 09:30:00,84.15,84.65,83.82,84.56,517161.0,82.256,82.7447,81.9334,82.6568,517161.0
2021-05-04 09:35:00,84.57,84.87,84.49,84.61,236062.0,82.6665,82.9598,82.5883,82.7056,236062.0
2021-05-04 09:40:00,84.62,84.62,84.22,84.24,235495.0,82.7154,82.7154,82.3244,82.344,235495.0
2021-05-04 09:45:00,84.24,84.46,83.67,83.9,367978.0,82.344,82.559,81.7868,82.0116,367978.0
2021-05-04 09:50:00,83.9,85.44,83.2,83.31,500706.0,82.0116,83.517,81.3274,81.4349,500706.0
2021-05-04 09:55:00,83.29,83.31,82.74,82.82,561346.0,81.4154,81.4349,80.8777,80.9559,561346.0
2021-05-04 10:00:00,82.82,82.86,82.46,82.67,320534.0,80.9559,80.995,80.604,80.8093,320534.0
2021-05-04 10:05:00,82.67,82.89,82.4,82.79,277570.0,80.8093,81.0244,80.5454,80.9266,277570.0
2021-05-04 10:10:00,82.79,82.89,82.52,82.76,244136.0,80.9266,81.0244,80.6627,80.8973,244136.0
2021-05-04 10:15:00,82.73,83.11,82.4,83.11,204158.0,80.868,81.2394,80.5454,81.2394,204158.0
2021-05-04 10:20:00,83.11,83.33,83.07,83.32,258100.0,81.2394,81.4545,81.2003,81.4447,258100.0
2021-05-04 10:25:00,83.32,83.33,83.03,83.1,276346.0,81.4447,81.4545,81.1612,81.2296,276346.0
2021-05-04 10:30:00,83.09,83.13,82.85,82.89,216260.0,81.2199,81.259,80.9853,81.0244,216260.0
2021-05-04 10:35:00,82.88,83.05,82.69,83.05,382939.0,81.0146,81.1808,80.8289,81.1808,382939.0
2021-05-04 10:40:00,83.09,83.32,82.95,83.01,226963.0,81.2199,81.4447,81.083,81.1417,226963.0
2021-05-04 10:45:00,83.01,83.12,82.59,82.71,173649.0,81.1417,81.2492,80.7311,80.8484,173649.0
2021-05-04 10:50:00,82.7,82.72,82.18,82.27,337822.0,80.8386,80.8582,80.3303,80.4183,337822.0
2021-05-04 10:55:00,82.27,82.58,82.23,82.31,244238.0,80.4183,80.7213,80.3792,80.4574,244238.0
2021-05-04 11:00:00,82.33,82.55,82.21,82.48,188070.0,80.477,80.692,80.3597,80.6236,188070.0
2021-05-04 11:05:00,82.48,82.5,82.16,82.26,118069.0,80.6236,80.6431,80.3108,80.4085,118069.0
2021-05-04 11:10:00,82.25,82.39,82.08,82.14,200061.0,80.3988,80.5356,80.2326,80.2912,200061.0
2021-05-04 11:15:00,82.13,82.52,82.03,82.42,558762.0,80.2815,80.6627,80.1837,80.5649,558762.0
2021-05-04 11:20:00,82.42,82.58,82.29,82.39,118563.0,80.5649,80.7213,80.4379,80.5356,118563.0
2021-05-04 11:25:00,82.37,82.9,82.35,82.87,259399.0,80.5161,81.0341,80.4965,81.0048,259399.0
2021-05-04 11:30:00,82.86,83.24,82.8,82.81,410122.0,80.995,81.3665,80.9364,80.9462,410122.0
2021-05-04 11:35:00,82.8,82.96,82.71,82.92,94275.0,80.9364,81.0928,80.8484,81.0537,94275.0
2021-05-04 11:40:00,82.91,82.99,82.68,82.86,81148.0,81.0439,81.1221,80.8191,80.995,81148.0
2021-05-04 11:45:00,82.85,82.92,82.71,82.85,95108.0,80.9853,81.0537,80.8484,80.9853,95108.0
2021-05-04 11:50:00,82.86,82.87,82.67,82.81,118177.0,80.995,81.0048,80.8093,80.9462,118177.0
2021-05-04 11:55:00,82.79,82.96,82.63,82.89,112882.0,80.9266,81.0928,80.7702,81.0244,112882.0
2021-05-04 12:00:00,82.87,83.2,82.85,83.19,111895.0,81.0048,81.3274,80.9853,81.3176,111895.0
2021-05-04 12:05:00,83.19,83.35,83.1,83.24,100030.0,81.3176,81.474,81.2296,81.3665,100030.0
2021-05-04 12:10:00,83.24,83.47,83.23,83.38,103021.0,81.3665,81.5913,81.3567,81.5033,103021.0
2021-05-04 12:15:00,83.38,83.72,83.32,83.52,310893.0,81.5033,81.8357,81.4447,81.6402,310893.0
2021-05-04 12:20:00,83.53,83.67,83.21,83.23,174487.0,81.65,81.7868,81.3372,81.3567,174487.0
2021-05-04 12:25:00,83.24,83.37,83.24,83.3,45202.0,81.3665,81.4936,81.3665,81.4251,45202.0
2021-05-04 12:30:00,83.3,83.33,83.04,83.11,86498.0,81.4251,81.4545,81.171,81.2394,86498.0
2021-05-04 12:35:00,83.11,83.2,83.06,83.15,75936.0,81.2394,81.3274,81.1905,81.2785,75936.0
2021-05-04 12:40:00,83.15,83.16,82.9,83.11,107459.0,81.2785,81.2883,81.0341,81.2394,107459.0
2021-05-04 12:45:00,83.11,83.21,82.98,83.17,94965.0,81.2394,81.3372,81.1123,81.2981,94965.0
2021-05-04 12:50:00,83.15,83.28,83.09,83.09,91026.0,81.2785,81.4056,81.2199,81.2199,91026.0
2021-05-04 12:55:00,83.09,83.28,83.02,83.12,76061.0,81.2199,81.4056,81.1514,81.2492,76061.0
2021-05-04 13:00:00,83.11,83.49,83.04,83.44,147604.0,81.2394,81.6109,81.171,81.562,147604.0
2021-05-04 13:05:00,83.42,83.57,83.3,83.37,157701.0,81.5424,81.6891,81.4251,81.4936,157701.0
2021-05-04 13:10:00,83.36,83.49,83.32,83.47,49344.0,81.4838,81.6109,81.4447,81.5913,49344.0
2021-05-04 13:15:00,83.46,83.62,83.46,83.47,133631.0,81.5815,81.7379,81.5815,81.5913,133631.0
2021-05-04 13:20:00,83.49,83.77,83.42,83.69,86292.0,81.6109,81.8846,81.5424,81.8064,86292.0
2021-05-04 13:25:00,83.68,83.83,83.64,83.75,73446.0,81.7966,81.9432,81.7575,81.865,73446.0
2021-05-04 13:30:00,83.75,83.93,83.65,83.91,109401.0,81.865,82.041,81.7673,82.0214,109401.0
2021-05-04 13:35:00,83.91,83.98,83.81,83.91,52025.0,82.0214,82.0898,81.9237,82.0214,52025.0
2021-05-04 13:40:00,83.9,83.9,83.63,83.68,103804.0,82.0116,82.0116,81.7477,81.7966,103804.0
2021-05-04 13:45:00,83.67,83.82,83.58,83.73,146539.0,81.7868,81.9334,81.6988,81.8455,146539.0
2021-05-04 13:50:00,83.73,83.8,83.57,83.63,68254.0,81.8455,81.9139,81.6891,81.7477,68254.0
2021-05-04 13:55:00,83.64,83.82,83.6,83.75,66322.0,81.7575,81.9334,81.7184,81.865,66322.0
2021-05-04 14:00:00,83.75,83.78,83.54,83.7,78677.0,81.865,81.8943,81.6597,81.8161,78677.0
2021-05-04 14:05:00,83.71,83.8,83.63,83.77,57724.0,81.8259,81.9139,81.7477,81.8846,57724.0
2021-05-04 14:10:00,83.75,84.09,83.7,84.09,89552.0,81.865,82.1973,81.8161,82.1973,89552.0
2021-05-04 14:15:00,84.07,84.09,83.98,84.04,65672.0,82.1778,82.1973,82.0898,82.1485,65672.0
2021-05-04 14:20:00,84.04,84.1,83.94,83.99,99139.0,82.1485,82.2071,82.0507,82.0996,99139.0
2021-05-04 14:25:00,84.01,84.03,83.81,83.91,70713.0,82.1192,82.1387,81.9237,82.0214,70713.0
2021-05-04 14:30:00,83.9,84.01,83.86,84.0,53975.0,82.0116,82.1192,81.9725,82.1094,53975.0
2021-05-04 14:35:00,84.0,84.03,83.89,83.89,34779.0,82.1094,82.1387,82.0019,82.0019,34779.0
2021-05-04 14:40:00,83.91,84.08,83.85,83.95,49424.0,82.0214,82.1876,81.9628,82.0605,49424.0
2021-05-04 14:45:00,83.94,84.1,83.94,84.07,61366.0,82.0507,82.2071,82.0507,82.1778,61366.0
2021-05-04 14:50:00,84.07,84.14,84.04,84.05,54262.0,82.1778,82.2462,82.1485,82.1582,54262.0
2021-05-04 14:55:00,84.06,84.2,83.99,84.01,118748.0,82.168,82.3049,82.0996,82.1192,118748.0
2021-05-04 15:00:00,84.01,84.08,83.81,84.01,200279.0,82.1192,82.1876,81.9237,82.1192,200279.0
2021-05-04 15:05:00,84.0,84.0,83.89,83.98,80337.0,82.1094,82.1094,82.0019,82.0898,80337.0
2021-05-04 15:10:00,83.98,84.13,83.83,83.85,97816.0,82.0898,82.2364,81.9432,81.9628,97816.0
2021-05-04 15:15:00,83.84,83.95,83.84,83.95,70788.0,81.953,82.0605,81.953,82.0605,70788.0
2021-05-04 15:20:00,83.95,83.95,83.78,83.78,81585.0,82.0605,82.0605,81.8943,81.8943,81585.0
2021-05-04 15:25:00,83.76,83.93,83.64,83.88,115733.0,81.8748,82.041,81.7575,81.9921,115733.0
2021-05-04 15:30:00,83.86,83.95,83.72,83.93,104164.0,81.9725,82.0605,81.8357,82.041,104164.0
2021-05-04 15:35:00,83.93,84.13,83.9,83.97,135510.0,82.041,82.2364,82.0116,82.0801,135510.0
2021-05-04 15:40:00,83.97,83.99,83.79,83.8,97392.0,82.0801,82.0996,81.9041,81.9139,97392.0
2021-05-04 15:45:00,83.8,83.87,83.69,83.75,101921.0,81.9139,81.9823,81.8064,81.865,101921.0
2021-05-04 15:50:00,83.76,84.08,83.75,84.03,177126.0,81.8748,82.1876,81.865,82.1387,177126.0
2021-05-04 15:55:00,84.04,84.45,84.02,84.39,432442.0,82.1485,82.5492,82.1289,82.4906,432442.0
2021-05-05 09:30:00,85.43,85.69,84.98,85.05,627514.0,83.5072,83.7613,83.0673,83.1357,627514.0
2021-05-05 09:35:00,85.01,85.16,84.63,84.77,375147.0,83.0966,83.2433,82.7252,82.862,375147.0
2021-05-05 09:40:00,84.77,85.2,84.58,85.11,286221.0,82.862,83.2824,82.6763,83.1944,286221.0
2021-05-05 09:45:00,85.11,85.37,84.64,84.68,219059.0,83.1944,83.4485,82.735,82.7741,219059.0
2021-05-05 09:50:00,84.68,84.93,84.5,84.8,259072.0,82.7741,83.0184,82.5981,82.8914,259072.0
2021-05-05 09:55:00,84.81,84.87,84.36,84.44,148961.0,82.9011,82.9598,82.4613,82.5395,148961.0
2021-05-05 10:00:00,84.44,84.48,84.03,84.12,214269.0,82.5395,82.5786,82.1387,82.2267,214269.0
2021-05-05 10:05:00,84.11,84.44,84.08,84.37,279612.0,82.2169,82.5395,82.1876,82.471,279612.0
2021-05-05 10:10:00,84.37,84.7,84.26,84.7,151173.0,82.471,82.7936,82.3635,82.7936,151173.0
2021-05-05 10:15:00,84.71,85.0,84.51,84.93,185164.0,82.8034,83.0869,82.6079,83.0184,185164.0
2021-05-05 10:20:00,84.92,84.96,84.47,84.6,215111.0,83.0087,83.0478,82.5688,82.6959,215111.0
2021-05-05 10:25:00,84.61,85.09,84.61,85.06,250850.0,82.7056,83.1748,82.7056,83.1455,250850.0
2021-05-05 10:30:00,85.06,85.13,84.93,85.02,174774.0,83.1455,83.2139,83.0184,83.1064,174774.0
2021-05-05 10:35:00,85.0,85.39,84.97,85.37,152183.0,83.0869,83.4681,83.0575,83.4485,152183.0
2021-05-05 10:40:00,85.38,85.78,85.38,85.77,253866.0,83.4583,83.8493,83.4583,83.8395,253866.0
2021-05-05 10:45:00,85.78,85.81,85.36,85.47,244013.0,83.8493,83.8786,83.4388,83.5463,244013.0
2021-05-05 10:50:00,85.47,85.63,85.47,85.55,104225.0,83.5463,83.7027,83.5463,83.6245,104225.0
2021-05-05 10:55:00,85.56,85.74,85.56,85.62,152424.0,83.6343,83.8102,83.6343,83.6929,152424.0
2021-05-05 11:00:00,85.63,85.8,85.5,85.69,177489.0,83.7027,83.8689,83.5756,83.7613,177489.0
2021-05-05 11:05:00,85.7,85.71,85.49,85.57,97682.0,83.7711,83.7809,83.5658,83.644,97682.0
2021-05-05 11:10:00,85.57,85.6,85.39,85.42,160170.0,83.644,83.6734,83.4681,83.4974,160170.0
2021-05-05 11:15:00,85.42,85.6,85.39,85.47,88351.0,83.4974,83.6734,83.4681,83.5463,88351.0
2021-05-05 11:20:00,85.47,85.69,85.4,85.45,80365.0,83.5463,83.7613,83.4779,83.5267,80365.0
2021-05-05 11:25:00,85.45,85.52,85.29,85.44,65450.0,83.5267,83.5952,83.3703,83.517,65450.0
2021-05-05 11:30:00,85.42,85.71,85.4,85.71,53370.0,83.4974,83.7809,83.4779,83.7809,53370.0
2021-05-05 11:35:00,85.71,85.8,85.66,85.72,74461.0,83.7809,83.8689,83.732,83.7907,74461.0
2021-05-05 11:40:00,85.72,85.76,85.63,85.68,83437.0,83.7907,83.8298,83.7027,83.7516,83437.0
2021-05-05 11:45:00,85.68,85.73,85.61,85.64,67119.0,83.7516,83.8004,83.6831,83.7125,67119.0
2021-05-05 11:50:00,85.64,85.76,85.58,85.75,110624.0,83.7125,83.8298,83.6538,83.82,110624.0
2021-05-05 11:55:00,85.76,85.85,85.66,85.83,83338.0,83.8298,83.9177,83.732,83.8982,83338.0
2021-05-05 12:00:00,85.83,85.9,85.8,85.83,94584.0,83.8982,83.9666,83.8689,83.8982,94584.0
2021-05-05 12:05:00,85.8,85.95,85.78,85.9,125022.0,83.8689,84.0155,83.8493,83.9666,125022.0
2021-05-05 12:10:00,85.86,85.91,85.68,85.68,51852.0,83.9275,83.9764,83.7516,83.7516,51852.0
2021-05-05 12:15:00,85.69,85.73,85.65,85.71,58721.0,83.7613,83.8004,83.7222,83.7809,58721.0
2021-05-05 12:20:00,85.71,85.81,85.55,85.56,80431.0,83.7809,83.8786,83.6245,83.6343,80431.0
2021-05-05 12:25:00,85.56,85.65,85.52,85.62,47840.0,83.6343,83.7222,83.5952,83.6929,47840.0
2021-05-05 12:30:00,85.63,85.65,85.45,85.52,82814.0,83.7027,83.7222,83.5267,83.5952,82814.0
2021-05-05 12:35:00,85.52,85.54,85.38,85.39,64664.0,83.5952,83.6147,83.4583,83.4681,64664.0
2021-05-05 12:40:00,85.38,85.44,85.25,85.44,92023.0,83.4583,83.517,83.3312,83.517,92023.0
2021-05-05 12:45:00,85.44,85.58,85.43,85.54,55619.0,83.517,83.6538,83.5072,83.6147,55619.0
2021-05-05 12:50:00,85.54,85.58,85.41,85.51,105726.0,83.6147,83.6538,83.4876,83.5854,105726.0
2021-05-05 12:55:00,85.51,85.53,85.27,85.31,89997.0,83.5854,83.6049,83.3508,83.3899,89997.0
2021-05-05 13:00:00,85.29,85.43,85.17,85.2,88191.0,83.3703,83.5072,83.253,83.2824,88191.0
2021-05-05 13:05:00,85.23,85.44,85.21,85.41,69771.0,83.3117,83.517,83.2921,83.4876,69771.0
2021-05-05 13:10:00,85.41,85.45,85.33,85.37,53921.0,83.4876,83.5267,83.4094,83.4485,53921.0
2021-05-05 13:15:00,85.36,85.48,85.32,85.44,61613.0,83.4388,83.5561,83.3997,83.517,61613.0
2021-05-05 13:20:00,85.43,85.48,85.4,85.46,34457.0,83.5072,83.5561,83.4779,83.5365,34457.0
2021-05-05 13:25:00,85.46,85.62,85.41,85.62,83396.0,83.5365,83.6929,83.4876,83.6929,83396.0
2021-05-05 13:30:00,85.62,85.77,85.6,85.67,122279.0,83.6929,83.8395,83.6734,83.7418,122279.0
2021-05-05 13:35:00,85.66,85.74,85.64,85.72,50254.0,83.732,83.8102,83.7125,83.7907,50254.0
2021-05-05 13:40:00,85.73,85.8,85.68,85.77,54720.0,83.8004,83.8689,83.7516,83.8395,54720.0
2021-05-05 13:45:00,85.74,85.75,85.62,85.63,53199.0,83.8102,83.82,83.6929,83.7027,53199.0
2021-05-05 13:50:00,85.64,85.78,85.63,85.75,102858.0,83.7125,83.8493,83.7027,83.82,102858.0
2021-05-05 13:55:00,85.73,85.76,85.53,85.57,69627.0,83.8004,83.8298,83.6049,83.644,69627.0
2021-05-05 14:00:00,85.57,85.63,85.44,85.46,104664.0,83.644,83.7027,83.517,83.5365,104664.0
2021-05-05 14:05:00,85.46,85.51,85.31,85.32,58773.0,83.5365,83.5854,83.3899,83.3997,58773.0
2021-05-05 14:10:00,85.31,85.53,85.31,85.5,72789.0,83.3899,83.6049,83.3899,83.5756,72789.0
2021-05-05 14:15:00,85.5,85.66,85.42,85.64,77092.0,83.5756,83.732,83.4974,83.7125,77092.0
2021-05-05 14:20:00,85.63,85.74,85.61,85.62,40948.0,83.7027,83.8102,83.6831,83.6929,40948.0
2021-05-05 14:25:00,85.6,85.74,85.53,85.73,52745.0,83.6734,83.8102,83.6049,83.8004,52745.0
2021-05-05 14:30:00,85.73,85.73,85.64,85.69,22526.0,83.8004,83.8004,83.7125,83.7613,22526.0
2021-05-05 14:35:00,85.67,85.74,85.65,85.72,41674.0,83.7418,83.8102,83.7222,83.7907,41674.0
2021-05-05 14:40:00,85.73,85.76,85.62,85.64,59604.0,83.8004,83.8298,83.6929,83.7125,59604.0
2021-05-05 14:45:00,85.65,85.91,85.65,85.83,71431.0,83.7222,83.9764,83.7222,83.8982,71431.0
2021-05-05 14:50:00,85.84,85.88,85.72,85.79,62555.0,83.908,83.9471,83.7907,83.8591,62555.0
2021-05-05 14:55:00,85.8,85.86,85.58,85.62,63912.0,83.8689,83.9275,83.6538,83.6929,63912.0
2021-05-05 15:00:00,85.62,85.62,85.25,85.33,137294.0,83.6929,83.6929,83.3312,83.4094,137294.0
2021-05-05 15:05:00,85.31,85.41,85.13,85.16,118816.0,83.3899,83.4876,83.2139,83.2433,118816.0
2021-05-05 15:10:00,85.17,85.27,85.09,85.19,138403.0,83.253,83.3508,83.1748,83.2726,138403.0
2021-05-05 15:15:00,85.18,85.19,85.0,85.13,118427.0,83.2628,83.2726,83.0869,83.2139,118427.0
2021-05-05 15:20:00,85.14,85.22,84.97,85.04,112122.0,83.2237,83.3019,83.0575,83.126,112122.0
2021-05-05 15:25:00,85.02,85.21,84.91,85.14,139406.0,83.1064,83.2921,82.9989,83.2237,139406.0
2021-05-05 15:30:00,85.1,85.38,85.02,85.34,140190.0,83.1846,83.4583,83.1064,83.4192,140190.0
2021-05-05 15:35:00,85.35,85.46,85.26,85.43,189455.0,83.429,83.5365,83.341,83.5072,189455.0
2021-05-05 15:40:00,85.41,85.43,85.34,85.38,127874.0,83.4876,83.5072,83.4192,83.4583,127874.0
2021-05-05 15:45:00,85.4,85.46,85.29,85.3,162834.0,83.4779,83.5365,83.3703,83.3801,162834.0
2021-05-05 15:50:00,85.29,85.4,85.15,85.21,315064.0,83.3703,83.4779,83.2335,83.2921,315064.0
2021-05-05 15:55:00,85.2,85.23,85.03,85.15,324947.0,83.2824,83.3117,83.1162,83.2335,324947.0
2021-05-06 09:30:00,84.9,85.05,84.41,84.47,435467.0,82.9891,83.1357,82.5101,82.5688,435467.0
2021-05-06 09:35:00,84.45,85.12,84.34,85.11,234800.0,82.5492,83.2042,82.4417,83.1944,234800.0
2021-05-06 09:40:00,85.09,85.1,84.54,84.69,218587.0,83.1748,83.1846,82.6372,82.7838,218587.0
2021-05-06 09:45:00,84.68,84.74,84.33,84.35,249494.0,82.7741,82.8327,82.4319,82.4515,249494.0
2021-05-06 09:50:00,84.35,84.8,84.19,84.27,245944.0,82.4515,82.8914,82.2951,82.3733,245944.0
2021-05-06 09:55:00,84.27,84.28,83.87,83.88,281834.0,82.3733,82.3831,81.9823,81.9921,281834.0
2021-05-06 10:00:00,83.89,83.9,83.47,83.64,299628.0,82.0019,82.0116,81.5913,81.7575,299628.0
2021-05-06 10:05:00,83.64,83.7,83.42,83.57,184686.0,81.7575,81.8161,81.5424,81.6891,184686.0
2021-05-06 10:10:00,83.57,84.01,83.57,83.84,177832.0,81.6891,82.1192,81.6891,81.953,177832.0
2021-05-06 10:15:00,83.82,84.0,83.54,83.57,115845.0,81.9334,82.1094,81.6597,81.6891,115845.0
2021-05-06 10:20:00,83.56,83.79,83.45,83.77,136535.0,81.6793,81.9041,81.5718,81.8846,136535.0
2021-05-06 10:25:00,83.76,83.88,83.55,83.8,152051.0,81.8748,81.9921,81.6695,81.9139,152051.0
2021-05-06 10:30:00,83.79,83.88,83.6,83.85,106669.0,81.9041,81.9921,81.7184,81.9628,106669.0
2021-05-06 10:35:00,83.84,84.32,83.81,84.25,168618.0,81.953,82.4222,81.9237,82.3537,168618.0
2021-05-06 10:40:00,84.25,84.55,84.12,84.13,197785.0,82.3537,82.647,82.2267,82.2364,197785.0
2021-05-06 10:45:00,84.14,84.29,84.01,84.07,189917.0,82.2462,82.3928,82.1192,82.1778,189917.0
2021-05-06 10:50:00,84.12,84.48,84.1,84.48,64406.0,82.2267,82.5786,82.2071,82.5786,64406.0
2021-05-06 10:55:00,84.46,84.6,84.35,84.6,96197.0,82.559,82.6959,82.4515,82.6959,96197.0
2021-05-06 11:00:00,84.63,84.65,84.32,84.37,90132.0,82.7252,82.7447,82.4222,82.471,90132.0
2021-05-06 11:05:00,84.39,84.44,83.86,83.92,88268.0,82.4906,82.5395,81.9725,82.0312,88268.0
2021-05-06 11:10:00,83.88,83.99,83.72,83.88,110848.0,81.9921,82.0996,81.8357,81.9921,110848.0
2021-05-06 11:15:00,83.9,84.2,83.88,84.19,85406.0,82.0116,82.3049,81.9921,82.2951,85406.0
2021-05-06 11:20:00,84.17,84.5,84.13,84.44,113512.0,82.2755,82.5981,82.2364,82.5395,113512.0
2021-05-06 11:25:00,84.45,84.52,84.32,84.45,83877.0,82.5492,82.6177,82.4222,82.5492,83877.0
2021-05-06 11:30:00,84.47,84.79,84.39,84.75,205710.0,82.5688,82.8816,82.4906,82.8425,205710.0
2021-05-06 11:35:00,84.76,84.81,84.67,84.68,113773.0,82.8523,82.9011,82.7643,82.7741,113773.0
2021-05-06 11:40:00,84.69,84.96,84.69,84.93,67936.0,82.7838,83.0478,82.7838,83.0184,67936.0
2021-05-06 11:45:00,84.93,84.94,84.71,84.73,70622.0,83.0184,83.0282,82.8034,82.8229,70622.0
2021-05-06 11:50:00,84.74,84.87,84.67,84.81,98683.0,82.8327,82.9598,82.7643,82.9011,98683.0
2021-05-06 11:55:00,84.81,84.98,84.78,84.79,114687.0,82.9011,83.0673,82.8718,82.8816,114687.0
2021-05-06 12:00:00,84.8,84.91,84.71,84.79,87346.0,82.8914,82.9989,82.8034,82.8816,87346.0
2021-05-06 12:05:00,84.79,84.82,84.59,84.65,64422.0,82.8816,82.9109,82.6861,82.7447,64422.0
2021-05-06 12:10:00,84.64,84.71,84.47,84.48,64509.0,82.735,82.8034,82.5688,82.5786,64509.0
2021-05-06 12:15:00,84.48,84.78,84.48,84.71,83991.0,82.5786,82.8718,82.5786,82.8034,83991.0
2021-05-06 12:20:00,84.7,84.8,84.65,84.74,139579.0,82.7936,82.8914,82.7447,82.8327,139579.0
2021-05-06 12:25:00,84.74,84.8,84.68,84.68,148859.0,82.8327,82.8914,82.7741,82.7741,148859.0
2021-05-06 12:30:00,84.67,84.79,84.63,84.67,191397.0,82.7643,82.8816,82.7252,82.7643,191397.0
2021-05-06 12:35:00,84.67,84.72,84.52,84.68,108002.0,82.7643,82.8132,82.6177,82.7741,108002.0
2021-05-06 12:40:00,84.68,84.88,84.65,84.83,120082.0,82.7741,82.9696,82.7447,82.9207,120082.0
2021-05-06 12:45:00,84.82,84.87,84.6,84.65,65533.0,82.9109,82.9598,82.6959,82.7447,65533.0
2021-05-06 12:50:00,84.67,84.68,84.57,84.64,99768.0,82.7643,82.7741,82.6665,82.735,99768.0
2021-05-06 12:55:00,84.63,84.71,84.57,84.7,73522.0,82.7252,82.8034,82.6665,82.7936,73522.0
2021-05-06 13:00:00,84.68,84.74,84.56,84.59,89210.0,82.7741,82.8327,82.6568,82.6861,89210.0
2021-05-06 13:05:00,84.58,84.6,84.39,84.46,92077.0,82.6763,82.6959,82.4906,82.559,92077.0
2021-05-06 13:10:00,84.45,84.46,84.35,84.38,88096.0,82.5492,82.559,82.4515,82.4808,88096.0
2021-05-06 13:15:00,84.39,84.44,84.16,84.22,80644.0,82.4906,82.5395,82.2658,82.3244,80644.0
2021-05-06 13:20:00,84.23,84.27,84.15,84.21,93761.0,82.3342,82.3733,82.256,82.3146,93761.0
2021-05-06 13:25:00,84.21,84.31,84.17,84.18,95749.0,82.3146,82.4124,82.2755,82.2853,95749.0
2021-05-06 13:30:00,84.17,84.2,84.05,84.1,61104.0,82.2755,82.3049,82.1582,82.2071,61104.0
2021-05-06 13:35:00,84.1,84.23,84.04,84.05,73409.0,82.2071,82.3342,82.1485,82.1582,73409.0
2021-05-06 13:40:00,84.06,84.06,83.72,83.76,149693.0,82.168,82.168,81.8357,81.8748,149693.0
2021-05-06 13:45:00,83.77,83.79,83.62,83.76,103327.0,81.8846,81.9041,81.7379,81.8748,103327.0
2021-05-06 13:50:00,83.77,83.83,83.64,83.64,53630.0,81.8846,81.9432,81.7575,81.7575,53630.0
2021-05-06 13:55:00,83.66,83.71,83.55,83.66,50498.0,81.777,81.8259,81.6695,81.777,50498.0
2021-05-06 14:00:00,83.65,83.79,83.64,83.76,69177.0,81.7673,81.9041,81.7575,81.8748,69177.0
2021-05-06 14:05:00,83.75,83.88,83.74,83.85,72315.0,81.865,81.9921,81.8552,81.9628,72315.0
2021-05-06 14:10:00,83.83,83.96,83.57,83.88,134944.0,81.9432,82.0703,81.6891,81.9921,134944.0
2021-05-06 14:15:00,83.86,83.91,83.72,83.79,58329.0,81.9725,82.0214,81.8357,81.9041,58329.0
2021-05-06 14:20:00,83.78,83.82,83.58,83.8,72534.0,81.8943,81.9334,81.6988,81.9139,72534.0
2021-05-06 14:25:00,83.82,83.87,83.31,83.35,136735.0,81.9334,81.9823,81.4349,81.474,136735.0
2021-05-06 14:30:00,83.37,83.44,83.28,83.36,116349.0,81.4936,81.562,81.4056,81.4838,116349.0
2021-05-06 14:35:00,83.35,83.53,83.33,83.42,75246.0,81.474,81.65,81.4545,81.5424,75246.0
2021-05-06 14:40:00,83.43,83.51,83.35,83.41,69871.0,81.5522,81.6304,81.474,81.5327,69871.0
2021-05-06 14:45:00,83.43,83.61,83.41,83.59,112930.0,81.5522,81.7282,81.5327,81.7086,112930.0
2021-05-06 14:50:00,83.58,83.8,83.52,83.66,146581.0,81.6988,81.9139,81.6402,81.777,146581.0
2021-05-06 14:55:00,83.66,83.77,83.57,83.57,63451.0,81.777,81.8846,81.6891,81.6891,63451.0
2021-05-06 15:00:00,83.57,83.66,83.47,83.57,81147.0,81.6891,81.777,81.5913,81.6891,81147.0
2021-05-06 15:05:00,83.57,83.71,83.53,83.71,57872.0,81.6891,81.8259,81.65,81.8259,57872.0
2021-05-06 15:10:00,83.7,83.86,83.64,83.82,78286.0,81.8161,81.9725,81.7575,81.9334,78286.0
2021-05-06 15:15:00,83.81,83.92,83.78,83.89,160947.0,81.9237,82.0312,81.8943,82.0019,160947.0
2021-05-06 15:20:00,83.89,83.93,83.84,83.92,100882.0,82.0019,82.041,81.953,82.0312,100882.0
2021-05-06 15:25:00,83.93,84.2,83.9,84.14,110882.0,82.041,82.3049,82.0116,82.2462,110882.0
2021-05-06 15:30:00,84.14,84.25,84.11,84.18,106826.0,82.2462,82.3537,82.2169,82.2853,106826.0
2021-05-06 15:35:00,84.18,84.35,84.18,84.33,133524.0,82.2853,82.4515,82.2853,82.4319,133524.0
2021-05-06 15:40:00,84.33,84.38,84.27,84.29,167831.0,82.4319,82.4808,82.3733,82.3928,167831.0
2021-05-06 15:45:00,84.29,84.49,84.2,84.48,146762.0,82.3928,82.5883,82.3049,82.5786,146762.0
2021-05-06 15:50:00,84.49,84.79,84.49,84.77,502185.0,82.5883,82.8816,82.5883,82.862,502185.0
2021-05-06 15:55:00,84.77,84.91,84.6,84.8,394644.0,82.862,82.9989,82.6959,82.8914,394644.0
2021-05-07 09:30:00,85.91,85.95,85.07,85.22,643999.0,83.9764,84.0155,83.1553,83.3019,643999.0
2021-05-07 09:35:00,85.22,85.88,84.99,85.77,277702.0,83.3019,83.9471,83.0771,83.8395,277702.0
2021-05-07 09:40:00,85.76,85.94,85.4,85.66,339756.0,83.8298,84.0057,83.4779,83.732,339756.0
2021-05-07 09:45:00,85.66,85.91,85.0,85.8,415983.0,83.732,83.9764,83.0869,83.8689,415983.0
2021-05-07 09:50:00,85.8,85.87,85.41,85.5,268596.0,83.8689,83.9373,83.4876,83.5756,268596.0
2021-05-07 09:55:00,85.5,85.67,85.3,85.5,199988.0,83.5756,83.7418,83.3801,83.5756,199988.0
2021-05-07 10:00:00,85.55,85.73,85.39,85.45,202380.0,83.6245,83.8004,83.4681,83.5267,202380.0
2021-05-07 10:05:00,85.45,85.9,85.39,85.89,239663.0,83.5267,83.9666,83.4681,83.9568,239663.0
2021-05-07 10:10:00,85.9,85.93,85.77,85.89,184941.0,83.9666,83.9959,83.8395,83.9568,184941.0
2021-05-07 10:15:00,85.9,86.19,85.89,86.15,329880.0,83.9666,84.2501,83.9568,84.211,329880.0
2021-05-07 10:20:00,86.14,86.27,85.9,85.9,219352.0,84.2012,84.3283,83.9666,83.9666,219352.0
2021-05-07 10:25:00,85.93,86.1,85.92,86.02,156231.0,83.9959,84.1621,83.9862,84.0839,156231.0
2021-05-07 10:30:00,86.02,86.16,85.99,86.14,99332.0,84.0839,84.2208,84.0546,84.2012,99332.0
2021-05-07 10:35:00,86.14,86.25,86.03,86.06,123066.0,84.2012,84.3087,84.0937,84.123,123066.0
2021-05-07 10:40:00,86.07,86.32,86.06,86.17,118239.0,84.1328,84.3772,84.123,84.2305,118239.0
2021-05-07 10:45:00,86.15,86.25,85.86,85.98,161007.0,84.211,84.3087,83.9275,84.0448,161007.0
2021-05-07 10:50:00,85.98,86.06,85.88,85.91,59988.0,84.0448,84.123,83.9471,83.9764,59988.0
2021-05-07 10:55:00,85.92,85.97,85.75,85.91,101952.0,83.9862,84.035,83.82,83.9764,101952.0
2021-05-07 11:00:00,85.89,85.98,85.79,85.9,82070.0,83.9568,84.0448,83.8591,83.9666,82070.0
2021-05-07 11:05:00,85.91,85.96,85.74,85.75,74221.0,83.9764,84.0253,83.8102,83.82,74221.0
2021-05-07 11:10:00,85.74,85.75,85.64,85.66,181548.0,83.8102,83.82,83.7125,83.732,181548.0
2021-05-07 11:15:00,85.65,85.81,85.56,85.75,95115.0,83.7222,83.8786,83.6343,83.82,95115.0
2021-05-07 11:20:00,85.75,85.76,85.67,85.71,46033.0,83.82,83.8298,83.7418,83.7809,46033.0
2021-05-07 11:25:00,85.71,85.73,85.61,85.7,65145.0,83.7809,83.8004,83.6831,83.7711,65145.0
2021-05-07 11:30:00,85.7,85.74,85.55,85.6,76094.0,83.7711,83.8102,83.6245,83.6734,76094.0
2021-05-07 11:35:00,85.61,85.66,85.43,85.52,95998.0,83.6831,83.732,83.5072,83.5952,95998.0
2021-05-07 11:40:00,85.52,85.62,85.47,85.6,64559.0,83.5952,83.6929,83.5463,83.6734,64559.0
2021-05-07 11:45:00,85.61,85.64,85.49,85.56,71908.0,83.6831,83.7125,83.5658,83.6343,71908.0
2021-05-07 11:50:00,85.58,85.59,85.46,85.53,74760.0,83.6538,83.6636,83.5365,83.6049,74760.0
2021-05-07 11:55:00,85.53,85.66,85.5,85.59,104994.0,83.6049,83.732,83.5756,83.6636,104994.0
2021-05-07 12:00:00,85.61,85.61,85.45,85.58,76089.0,83.6831,83.6831,83.5267,83.6538,76089.0
2021-05-07 12:05:00,85.58,85.66,85.5,85.63,90001.0,83.6538,83.732,83.5756,83.7027,90001.0
2021-05-07 12:10:00,85.61,85.65,85.54,85.54,89020.0,83.6831,83.7222,83.6147,83.6147,89020.0
2021-05-07 12:15:00,85.54,85.67,85.54,85.66,54238.0,83.6147,83.7418,83.6147,83.732,54238.0
2021-05-07 12:20:00,85.66,85.7,85.63,85.64,62284.0,83.732,83.7711,83.7027,83.7125,62284.0
2021-05-07 12:25:00,85.63,85.66,85.56,85.59,33356.0,83.7027,83.732,83.6343,83.6636,33356.0
2021-05-07 12:30:00,85.58,85.65,85.57,85.64,98297.0,83.6538,83.7222,83.644,83.7125,98297.0
2021-05-07 12:35:00,85.63,85.64,85.49,85.49,40262.0,83.7027,83.7125,83.5658,83.5658,40262.0
2021-05-07 12:40:00,85.49,85.52,85.34,85.34,150372.0,83.5658,83.5952,83.4192,83.4192,150372.0
2021-05-07 12:45:00,85.34,85.6,85.28,85.58,97578.0,83.4192,83.6734,83.3606,83.6538,97578.0
2021-05-07 12:50:00,85.57,85.64,85.54,85.6,40319.0,83.644,83.7125,83.6147,83.6734,40319.0
2021-05-07 12:55:00,85.61,85.73,85.59,85.72,73171.0,83.6831,83.8004,83.6636,83.7907,73171.0
2021-05-07 13:00:00,85.73,85.75,85.66,85.71,37712.0,83.8004,83.82,83.732,83.7809,37712.0
2021-05-07 13:05:00,85.73,85.73,85.46,85.65,41371.0,83.8004,83.8004,83.5365,83.7222,41371.0
2021-05-07 13:10:00,85.67,85.69,85.54,85.55,30142.0,83.7418,83.7613,83.6147,83.6245,30142.0
2021-05-07 13:15:00,85.54,85.57,85.43,85.49,48717.0,83.6147,83.644,83.5072,83.5658,48717.0
2021-05-07 13:20:00,85.48,85.55,85.43,85.5,37007.0,83.5561,83.6245,83.5072,83.5756,37007.0
2021-05-07 13:25:00,85.51,85.53,85.33,85.37,59512.0,83.5854,83.6049,83.4094,83.4485,59512.0
2021-05-07 13:30:00,85.35,85.56,85.35,85.55,34699.0,83.429,83.6343,83.429,83.6245,34699.0
2021-05-07 13:35:00,85.56,85.59,85.49,85.52,29825.0,83.6343,83.6636,83.5658,83.5952,29825.0
2021-05-07 13:40:00,85.52,85.52,85.44,85.44,42774.0,83.5952,83.5952,83.517,83.517,42774.0
2021-05-07 13:45:00,85.47,85.51,85.35,85.44,39636.0,83.5463,83.5854,83.429,83.517,39636.0
2021-05-07 13:50:00,85.44,85.47,85.34,85.34,27211.0,83.517,83.5463,83.4192,83.4192,27211.0
2021-05-07 13:55:00,85.34,85.41,85.27,85.27,64263.0,83.4192,83.4876,83.3508,83.3508,64263.0
2021-05-07 14:00:00,85.27,85.38,85.09,85.29,76329.0,83.3508,83.4583,83.1748,83.3703,76329.0
2021-05-07 14:05:00,85.3,85.44,85.29,85.42,29723.0,83.3801,83.517,83.3703,83.4974,29723.0
2021-05-07 14:10:00,85.43,85.54,85.4,85.46,49664.0,83.5072,83.6147,83.4779,83.5365,49664.0
2021-05-07 14:15:00,85.47,85.52,85.44,85.5,30045.0,83.5463,83.5952,83.517,83.5756,30045.0
2021-05-07 14:20:00,85.5,85.55,85.46,85.55,34882.0,83.5756,83.6245,83.5365,83.6245,34882.0
2021-05-07 14:25:00,85.54,85.58,85.5,85.53,68042.0,83.6147,83.6538,83.5756,83.6049,68042.0
2021-05-07 14:30:00,85.53,85.68,85.52,85.59,48018.0,83.6049,83.7516,83.5952,83.6636,48018.0
2021-05-07 14:35:00,85.6,85.61,85.41,85.53,45912.0,83.6734,83.6831,83.4876,83.6049,45912.0
2021-05-07 14:40:00,85.53,85.53,85.36,85.49,43959.0,83.6049,83.6049,83.4388,83.5658,43959.0
2021-05-07 14:45:00,85.5,85.7,85.46,85.69,49280.0,83.5756,83.7711,83.5365,83.7613,49280.0
2021-05-07 14:50:00,85.69,85.84,85.69,85.79,76938.0,83.7613,83.908,83.7613,83.8591,76938.0
2021-05-07 14:55:00,85.79,85.83,85.76,85.8,54919.0,83.8591,83.8982,83.8298,83.8689,54919.0
2021-05-07 15:00:00,85.8,85.95,85.74,85.88,91703.0,83.8689,84.0155,83.8102,83.9471,91703.0
2021-05-07 15:05:00,85.88,85.92,85.85,85.89,53216.0,83.9471,83.9862,83.9177,83.9568,53216.0
2021-05-07 15:10:00,85.89,85.91,85.84,85.86,54154.0,83.9568,83.9764,83.908,83.9275,54154.0
2021-05-07 15:15:00,85.85,85.95,85.83,85.93,54453.0,83.9177,84.0155,83.8982,83.9959,54453.0
2021-05-07 15:20:00,85.93,86.04,85.91,85.95,89838.0,83.9959,84.1035,83.9764,84.0155,89838.0
2021-05-07 15:25:00,85.95,86.02,85.86,85.94,57048.0,84.0155,84.0839,83.9275,84.0057,57048.0
2021-05-07 15:30:00,85.94,86.08,85.94,85.96,85242.0,84.0057,84.1426,84.0057,84.0253,85242.0
2021-05-07 15:35:00,85.96,86.09,85.96,86.01,74645.0,84.0253,84.1523,84.0253,84.0741,74645.0
2021-05-07 15:40:00,86.03,86.03,85.81,85.91,113247.0,84.0937,84.0937,83.8786,83.9764,113247.0
2021-05-07 15:45:00,85.9,86.04,85.87,86.03,101707.0,83.9666,84.1035,83.9373,84.0937,101707.0
2021-05-07 15:50:00,86.01,86.11,85.94,86.07,263880.0,84.0741,84.1719,84.0057,84.1328,263880.0
2021-05-07 15:55:00,86.07,86.12,85.95,85.97,411649.0,84.1328,84.1817,84.0155,84.035,411649.0
2021-05-10 09:30:00,85.0,85.0,83.76,83.86,680653.0,83.0869,83.0869,81.8748,81.9725,680653.0
2021-05-10 09:35:00,83.86,83.93,83.11,83.16,579930.0,81.9725,82.041,81.2394,81.2883,579930.0
2021-05-10 09:40:00,83.15,83.15,82.47,82.57,598866.0,81.2785,81.2785,80.6138,80.7116,598866.0
2021-05-10 09:45:00,82.56,82.75,82.26,82.55,498881.0,80.7018,80.8875,80.4085,80.692,498881.0
2021-05-10 09:50:00,82.55,82.55,82.18,82.4,480727.0,80.692,80.692,80.3303,80.5454,480727.0
2021-05-10 09:55:00,82.41,82.45,82.11,82.21,453827.0,80.5552,80.5943,80.2619,80.3597,453827.0
2021-05-10 10:00:00,82.22,82.33,81.92,82.24,389351.0,80.3694,80.477,80.0762,80.389,389351.0
2021-05-10 10:05:00,82.24,82.25,81.91,82.08,360840.0,80.389,80.3988,80.0664,80.2326,360840.0
2021-05-10 10:10:00,82.09,82.58,82.09,82.53,308161.0,80.2424,80.7213,80.2424,80.6725,308161.0
2021-05-10 10:15:00,82.53,82.66,82.37,82.59,264547.0,80.6725,80.7995,80.5161,80.7311,264547.0
2021-05-10 10:20:00,82.59,82.73,82.11,82.2,299853.0,80.7311,80.868,80.2619,80.3499,299853.0
2021-05-10 10:25:00,82.21,82.35,82.13,82.18,197909.0,80.3597,80.4965,80.2815,80.3303,197909.0
2021-05-10 10:30:00,82.18,82.18,81.83,81.84,314241.0,80.3303,80.3303,79.9882,79.998,314241.0
2021-05-10 10:35:00,81.84,82.19,81.83,82.17,254244.0,79.998,80.3401,79.9882,80.3206,254244.0
2021-05-10 10:40:00,82.17,82.17,81.84,81.96,200615.0,80.3206,80.3206,79.998,80.1153,200615.0
2021-05-10 10:45:00,81.95,81.98,81.62,81.67,260125.0,80.1055,80.1348,79.7829,79.8318,260125.0
2021-05-10 10:50:00,81.66,81.77,81.48,81.55,375688.0,79.822,79.9296,79.6461,79.7145,375688.0
2021-05-10 10:55:00,81.53,81.78,81.51,81.69,320394.0,79.695,79.9393,79.6754,79.8514,320394.0
2021-05-10 11:00:00,81.69,81.74,81.45,81.57,330999.0,79.8514,79.9002,79.6168,79.7341,330999.0
2021-05-10 11:05:00,81.58,81.93,81.58,81.68,331709.0,79.7438,80.086,79.7438,79.8416,331709.0
2021-05-10 11:10:00,81.68,81.69,81.28,81.34,309559.0,79.8416,79.8514,79.4506,79.5092,309559.0
2021-05-10 11:15:00,81.33,81.42,81.16,81.41,367098.0,79.4995,79.5874,79.3333,79.5777,367098.0
2021-05-10 11:20:00,81.42,81.59,81.37,81.41,208935.0,79.5874,79.7536,79.5386,79.5777,208935.0
2021-05-10 11:25:00,81.41,81.49,81.31,81.47,159380.0,79.5777,79.6559,79.4799,79.6363,159380.0
2021-05-10 11:30:00,81.48,81.49,81.29,81.36,220966.0,79.6461,79.6559,79.4604,79.5288,220966.0
2021-05-10 11:35:00,81.37,81.47,81.32,81.38,177376.0,79.5386,79.6363,79.4897,79.5483,177376.0
2021-05-10 11:40:00,81.37,81.82,81.33,81.79,195206.0,79.5386,79.9784,79.4995,79.9491,195206.0
2021-05-10 11:45:00,81.81,81.88,81.63,81.67,169366.0,79.9687,80.0371,79.7927,79.8318,169366.0
2021-05-10 11:50:00,81.66,81.69,81.43,81.47,89285.0,79.822,79.8514,79.5972,79.6363,89285.0
2021-05-10 11:55:00,81.48,81.68,81.44,81.59,143786.0,79.6461,79.8416,79.607,79.7536,143786.0
2021-05-10 12:00:00,81.59,81.63,81.51,81.61,78630.0,79.7536,79.7927,79.6754,79.7732,78630.0
2021-05-10 12:05:00,81.62,81.63,81.39,81.42,116948.0,79.7829,79.7927,79.5581,79.5874,116948.0
2021-05-10 12:10:00,81.42,81.63,81.38,81.51,167057.0,79.5874,79.7927,79.5483,79.6754,167057.0
2021-05-10 12:15:00,81.52,81.64,81.51,81.56,84348.0,79.6852,79.8025,79.6754,79.7243,84348.0
2021-05-10 12:20:00,81.55,81.59,81.42,81.43,176528.0,79.7145,79.7536,79.5874,79.5972,176528.0
2021-05-10 12:25:00,81.44,81.56,81.31,81.34,173873.0,79.607,79.7243,79.4799,79.5092,173873.0
2021-05-10 12:30:00,81.36,81.4,81.25,81.35,182810.0,79.5288,79.5679,79.4213,79.519,182810.0
2021-05-10 12:35:00,81.37,81.4,81.31,81.38,95770.0,79.5386,79.5679,79.4799,79.5483,95770.0
2021-05-10 12:40:00,81.38,81.43,81.27,81.36,93631.0,79.5483,79.5972,79.4408,79.5288,93631.0
2021-05-10 12:45:00,81.35,81.53,81.31,81.48,68055.0,79.519,79.695,79.4799,79.6461,68055.0
2021-05-10 12:50:00,81.48,81.57,81.44,81.48,132357.0,79.6461,79.7341,79.607,79.6461,132357.0
2021-05-10 12:55:00,81.48,81.59,81.4,81.46,131515.0,79.6461,79.7536,79.5679,79.6265,131515.0
2021-05-10 13:00:00,81.45,81.6,81.4,81.44,99979.0,79.6168,79.7634,79.5679,79.607,99979.0
2021-05-10 13:05:00,81.45,81.54,81.35,81.41,100810.0,79.6168,79.7047,79.519,79.5777,100810.0
2021-05-10 13:10:00,81.41,81.56,81.4,81.48,113290.0,79.5777,79.7243,79.5679,79.6461,113290.0
2021-05-10 13:15:00,81.48,81.52,81.37,81.45,111289.0,79.6461,79.6852,79.5386,79.6168,111289.0
2021-05-10 13:20:00,81.45,81.61,81.37,81.55,90547.0,79.6168,79.7732,79.5386,79.7145,90547.0
2021-05-10 13:25:00,81.55,81.61,81.44,81.44,81158.0,79.7145,79.7732,79.607,79.607,81158.0
2021-05-10 13:30:00,81.43,81.49,81.36,81.44,96143.0,79.5972,79.6559,79.5288,79.607,96143.0
2021-05-10 13:35:00,81.44,81.49,81.37,81.4,96932.0,79.607,79.6559,79.5386,79.5679,96932.0
2021-05-10 13:40:00,81.4,81.42,81.27,81.33,220338.0,79.5679,79.5874,79.4408,79.4995,220338.0
2021-05-10 13:45:00,81.33,81.41,81.3,81.39,98294.0,79.4995,79.5777,79.4701,79.5581,98294.0
2021-05-10 13:50:00,81.39,81.42,81.34,81.38,103709.0,79.5581,79.5874,79.5092,79.5483,103709.0
2021-05-10 13:55:00,81.38,81.75,81.35,81.57,260757.0,79.5483,79.91,79.519,79.7341,260757.0
2021-05-10 14:00:00,81.58,81.67,81.41,81.59,188460.0,79.7438,79.8318,79.5777,79.7536,188460.0
2021-05-10 14:05:00,81.58,81.6,81.36,81.45,147400.0,79.7438,79.7634,79.5288,79.6168,147400.0
2021-05-10 14:10:00,81.45,81.48,81.26,81.33,199018.0,79.6168,79.6461,79.431,79.4995,199018.0
2021-05-10 14:15:00,81.32,81.32,81.1,81.28,292760.0,79.4897,79.4897,79.2746,79.4506,292760.0
2021-05-10 14:20:00,81.29,81.39,81.13,81.27,282919.0,79.4604,79.5581,79.304,79.4408,282919.0
2021-05-10 14:25:00,81.26,81.37,81.02,81.11,267924.0,79.431,79.5386,79.1964,79.2844,267924.0
2021-05-10 14:30:00,81.07,81.09,80.83,81.06,806331.0,79.2453,79.2649,79.0107,79.2355,806331.0
2021-05-10 14:35:00,81.06,81.06,80.85,81.0,168932.0,79.2355,79.2355,79.0303,79.1769,168932.0
2021-05-10 14:40:00,81.01,81.06,80.84,81.03,195929.0,79.1867,79.2355,79.0205,79.2062,195929.0
2021-05-10 14:45:00,81.02,81.11,80.85,80.89,154101.0,79.1964,79.2844,79.0303,79.0694,154101.0
2021-05-10 14:50:00,80.89,81.02,80.8,81.0,212269.0,79.0694,79.1964,78.9814,79.1769,212269.0
2021-05-10 14:55:00,81.01,81.1,80.91,81.07,161469.0,79.1867,79.2746,79.0889,79.2453,161469.0
2021-05-10 15:00:00,81.06,81.24,80.97,81.15,234359.0,79.2355,79.4115,79.1476,79.3235,234359.0
2021-05-10 15:05:00,81.15,81.21,81.11,81.17,164409.0,79.3235,79.3822,79.2844,79.3431,164409.0
2021-05-10 15:10:00,81.18,81.32,81.14,81.19,129974.0,79.3528,79.4897,79.3137,79.3626,129974.0
2021-05-10 15:15:00,81.2,81.25,81.09,81.15,157631.0,79.3724,79.4213,79.2649,79.3235,157631.0
2021-05-10 15:20:00,81.15,81.19,81.01,81.11,219472.0,79.3235,79.3626,79.1867,79.2844,219472.0
2021-05-10 15:25:00,81.11,81.17,81.07,81.11,126845.0,79.2844,79.3431,79.2453,79.2844,126845.0
2021-05-10 15:30:00,81.11,81.16,80.97,81.08,217423.0,79.2844,79.3333,79.1476,79.2551,217423.0
2021-05-10 15:35:00,81.08,81.21,81.01,81.18,414495.0,79.2551,79.3822,79.1867,79.3528,414495.0
2021-05-10 15:40:00,81.18,81.28,81.07,81.22,342581.0,79.3528,79.4506,79.2453,79.3919,342581.0
2021-05-10 15:45:00,81.23,81.32,80.98,80.99,325260.0,79.4017,79.4897,79.1573,79.1671,325260.0
2021-05-10 15:50:00,81.0,81.21,80.95,81.02,600747.0,79.1769,79.3822,79.128,79.1964,600747.0
2021-05-10 15:55:00,81.03,81.18,80.82,80.86,896599.0,79.2062,79.3528,79.0009,79.04,896599.0
2021-05-11 09:30:00,77.24,79.03,76.82,78.67,1458284.0,75.5015,77.2512,75.091,76.8993,1458284.0
2021-05-11 09:35:00,78.7,79.23,78.53,79.19,396595.0,76.9287,77.4467,76.7625,77.4076,396595.0
2021-05-11 09:40:00,79.19,79.36,78.93,79.1,532517.0,77.4076,77.5738,77.1535,77.3197,532517.0
2021-05-11 09:45:00,79.08,79.44,78.78,79.12,454691.0,77.3001,77.652,77.0069,77.3392,454691.0
2021-05-11 09:50:00,79.12,79.97,79.12,79.94,366648.0,77.3392,78.1701,77.3392,78.1408,366648.0
2021-05-11 09:55:00,79.94,80.2,79.74,80.12,419798.0,78.1408,78.3949,77.9453,78.3167,419798.0
2021-05-11 10:00:00,80.16,80.34,79.91,80.15,351793.0,78.3558,78.5318,78.1114,78.346,351793.0
2021-05-11 10:05:00,80.14,80.19,79.51,79.54,329531.0,78.3363,78.3851,77.7204,77.7498,329531.0
2021-05-11 10:10:00,79.55,79.62,79.11,79.16,669653.0,77.7595,77.828,77.3294,77.3783,669653.0
2021-05-11 10:15:00,79.14,79.21,78.63,79.07,584859.0,77.3588,77.4272,76.8602,77.2903,584859.0
2021-05-11 10:20:00,79.1,79.49,78.82,78.89,330400.0,77.3197,77.7009,77.046,77.1144,330400.0
2021-05-11 10:25:00,78.84,78.87,78.56,78.58,404122.0,77.0655,77.0948,76.7918,76.8114,404122.0
2021-05-11 10:30:00,78.59,78.74,78.46,78.59,302315.0,76.8211,76.9678,76.6941,76.8211,302315.0
2021-05-11 10:35:00,78.56,78.7,78.26,78.48,341852.0,76.7918,76.9287,76.4986,76.7136,341852.0
2021-05-11 10:40:00,78.47,78.89,78.39,78.65,261512.0,76.7038,77.1144,76.6256,76.8798,261512.0
2021-05-11 10:45:00,78.64,78.88,78.16,78.82,309637.0,76.87,77.1046,76.4008,77.046,309637.0
2021-05-11 10:50:00,78.86,79.11,78.71,78.95,231000.0,77.0851,77.3294,76.9384,77.173,231000.0
2021-05-11 10:55:00,78.94,79.22,78.87,78.98,157105.0,77.1633,77.437,77.0948,77.2024,157105.0
2021-05-11 11:00:00,78.96,79.07,78.57,78.68,205539.0,77.1828,77.2903,76.8016,76.9091,205539.0
2021-05-11 11:05:00,78.69,79.18,78.64,78.88,204707.0,76.9189,77.3979,76.87,77.1046,204707.0
2021-05-11 11:10:00,78.84,79.44,78.8,79.4,185841.0,77.0655,77.652,77.0264,77.6129,185841.0
2021-05-11 11:15:00,79.39,79.76,79.2,79.74,187792.0,77.6031,77.9648,77.4174,77.9453,187792.0
2021-05-11 11:20:00,79.73,79.81,79.51,79.54,194169.0,77.9355,78.0137,77.7204,77.7498,194169.0
2021-05-11 11:25:00,79.53,79.9,79.52,79.79,154119.0,77.74,78.1017,77.7302,77.9941,154119.0
2021-05-11 11:30:00,79.79,79.8,79.45,79.55,286341.0,77.9941,78.0039,77.6618,77.7595,286341.0
2021-05-11 11:35:00,79.55,79.65,79.42,79.54,252741.0,77.7595,77.8573,77.6325,77.7498,252741.0
2021-05-11 11:40:00,79.53,79.63,79.29,79.3,129748.0,77.74,77.8377,77.5054,77.5152,129748.0
2021-05-11 11:45:00,79.31,79.73,79.3,79.56,152771.0,77.5249,77.9355,77.5152,77.7693,152771.0
2021-05-11 11:50:00,79.56,79.75,79.44,79.68,173788.0,77.7693,77.955,77.652,77.8866,173788.0
2021-05-11 11:55:00,79.68,79.83,79.6,79.62,343602.0,77.8866,78.0332,77.8084,77.828,343602.0
2021-05-11 12:00:00,79.64,79.78,79.51,79.57,104448.0,77.8475,77.9844,77.7204,77.7791,104448.0
2021-05-11 12:05:00,79.56,79.76,79.49,79.68,122872.0,77.7693,77.9648,77.7009,77.8866,122872.0
2021-05-11 12:10:00,79.68,79.8,79.58,79.78,103180.0,77.8866,78.0039,77.7889,77.9844,103180.0
2021-05-11 12:15:00,79.8,79.95,79.71,79.88,197386.0,78.0039,78.1505,77.9159,78.0821,197386.0
2021-05-11 12:20:00,79.89,79.91,79.72,79.86,83900.0,78.0919,78.1114,77.9257,78.0626,83900.0
2021-05-11 12:25:00,79.86,79.9,79.71,79.8,100077.0,78.0626,78.1017,77.9159,78.0039,100077.0
2021-05-11 12:30:00,79.8,79.93,79.7,79.76,81523.0,78.0039,78.131,77.9062,77.9648,81523.0
2021-05-11 12:35:00,79.76,80.09,79.73,79.98,142777.0,77.9648,78.2874,77.9355,78.1799,142777.0
2021-05-11 12:40:00,79.97,80.02,79.86,79.92,99880.0,78.1701,78.219,78.0626,78.1212,99880.0
2021-05-11 12:45:00,79.95,79.98,79.8,79.81,117171.0,78.1505,78.1799,78.0039,78.0137,117171.0
2021-05-11 12:50:00,79.83,79.83,79.44,79.52,120588.0,78.0332,78.0332,77.652,77.7302,120588.0
2021-05-11 12:55:00,79.52,79.7,79.52,79.69,64191.0,77.7302,77.9062,77.7302,77.8964,64191.0
2021-05-11 13:00:00,79.7,80.07,79.65,80.07,113564.0,77.9062,78.2678,77.8573,78.2678,113564.0
2021-05-11 13:05:00,80.08,80.11,79.85,79.97,154640.0,78.2776,78.3069,78.0528,78.1701,154640.0
2021-05-11 13:10:00,79.96,80.06,79.8,79.82,131336.0,78.1603,78.2581,78.0039,78.0235,131336.0
2021-05-11 13:15:00,79.84,80.14,79.8,80.08,111147.0,78.043,78.3363,78.0039,78.2776,111147.0
2021-05-11 13:20:00,80.07,80.27,80.04,80.18,137000.0,78.2678,78.4633,78.2385,78.3754,137000.0
2021-05-11 13:25:00,80.18,80.4,80.16,80.35,84687.0,78.3754,78.5904,78.3558,78.5415,84687.0
2021-05-11 13:30:00,80.34,80.42,80.3,80.34,78694.0,78.5318,78.61,78.4927,78.5318,78694.0
2021-05-11 13:35:00,80.34,80.57,80.29,80.52,231866.0,78.5318,78.7566,78.4829,78.7077,231866.0
2021-05-11 13:40:00,80.52,80.59,80.44,80.53,119392.0,78.7077,78.7761,78.6295,78.7175,119392.0
2021-05-11 13:45:00,80.54,80.61,80.38,80.42,93983.0,78.7273,78.7957,78.5709,78.61,93983.0
2021-05-11 13:50:00,80.43,80.44,80.21,80.26,223707.0,78.6197,78.6295,78.4047,78.4536,223707.0
2021-05-11 13:55:00,80.27,80.45,80.25,80.45,242026.0,78.4633,78.6393,78.4438,78.6393,242026.0
2021-05-11 14:00:00,80.44,80.63,80.38,80.49,251522.0,78.6295,78.8152,78.5709,78.6784,251522.0
2021-05-11 14:05:00,80.49,80.52,80.17,80.17,159958.0,78.6784,78.7077,78.3656,78.3656,159958.0
2021-05-11 14:10:00,80.17,80.28,80.13,80.23,135180.0,78.3656,78.4731,78.3265,78.4242,135180.0
2021-05-11 14:15:00,80.23,80.4,80.2,80.36,68332.0,78.4242,78.5904,78.3949,78.5513,68332.0
2021-05-11 14:20:00,80.36,80.5,80.3,80.48,89028.0,78.5513,78.6882,78.4927,78.6686,89028.0
2021-05-11 14:25:00,80.48,80.69,80.41,80.64,109197.0,78.6686,78.8739,78.6002,78.825,109197.0
2021-05-11 14:30:00,80.62,80.63,80.17,80.38,142538.0,78.8055,78.8152,78.3656,78.5709,142538.0
2021-05-11 14:35:00,80.39,80.43,80.14,80.2,83938.0,78.5806,78.6197,78.3363,78.3949,83938.0
2021-05-11 14:40:00,80.2,80.35,80.1,80.23,71336.0,78.3949,78.5415,78.2972,78.4242,71336.0
2021-05-11 14:45:00,80.24,80.44,80.19,80.44,86043.0,78.434,78.6295,78.3851,78.6295,86043.0
2021-05-11 14:50:00,80.44,80.49,80.24,80.39,86819.0,78.6295,78.6784,78.434,78.5806,86819.0
2021-05-11 14:55:00,80.4,80.46,80.21,80.37,118903.0,78.5904,78.6491,78.4047,78.5611,118903.0
2021-05-11 15:00:00,80.36,80.48,80.32,80.35,85759.0,78.5513,78.6686,78.5122,78.5415,85759.0
2021-05-11 15:05:00,80.35,80.41,80.18,80.19,102464.0,78.5415,78.6002,78.3754,78.3851,102464.0
2021-05-11 15:10:00,80.2,80.24,80.08,80.14,167186.0,78.3949,78.434,78.2776,78.3363,167186.0
2021-05-11 15:15:00,80.12,80.5,80.05,80.46,145024.0,78.3167,78.6882,78.2483,78.6491,145024.0
2021-05-11 15:20:00,80.46,80.5,80.26,80.37,96153.0,78.6491,78.6882,78.4536,78.5611,96153.0
2021-05-11 15:25:00,80.37,80.66,80.36,80.56,115564.0,78.5611,78.8446,78.5513,78.7468,115564.0
2021-05-11 15:30:00,80.57,80.62,80.28,80.3,221760.0,78.7566,78.8055,78.4731,78.4927,221760.0
2021-05-11 15:35:00,80.3,80.42,80.18,80.29,287098.0,78.4927,78.61,78.3754,78.4829,287098.0
2021-05-11 15:40:00,80.28,80.53,80.26,80.45,253596.0,78.4731,78.7175,78.4536,78.6393,253596.0
2021-05-11 15:45:00,80.44,80.63,80.42,80.49,305066.0,78.6295,78.8152,78.61,78.6784,305066.0
2021-05-11 15:50:00,80.49,80.59,80.39,80.55,517469.0,78.6784,78.7761,78.5806,78.737,517469.0
2021-05-11 15:55:00,80.55,80.76,80.52,80.69,704972.0,78.737,78.9423,78.7077,78.8739,704972.0
2021-05-12 09:30:00,79.14,79.59,78.84,79.52,766527.0,77.3588,77.7986,77.0655,77.7302,766527.0
2021-05-12 09:35:00,79.54,79.97,79.2,79.22,342848.0,77.7498,78.1701,77.4174,77.437,342848.0
2021-05-12 09:40:00,79.24,79.5,78.94,79.15,245251.0,77.4565,77.7107,77.1633,77.3685,245251.0
2021-05-12 09:45:00,79.19,79.62,79.09,79.4,200690.0,77.4076,77.828,77.3099,77.6129,200690.0
2021-05-12 09:50:00,79.4,79.45,78.92,78.94,433708.0,77.6129,77.6618,77.1437,77.1633,433708.0
2021-05-12 09:55:00,78.91,79.23,78.76,78.8,366163.0,77.1339,77.4467,76.9873,77.0264,366163.0
2021-05-12 10:00:00,78.8,78.81,78.44,78.63,583878.0,77.0264,77.0362,76.6745,76.8602,583878.0
2021-05-12 10:05:00,78.65,78.97,78.56,78.88,304929.0,76.8798,77.1926,76.7918,77.1046,304929.0
2021-05-12 10:10:00,78.87,78.88,78.34,78.43,252565.0,77.0948,77.1046,76.5768,76.6647,252565.0
2021-05-12 10:15:00,78.41,78.46,78.16,78.19,309132.0,76.6452,76.6941,76.4008,76.4301,309132.0
2021-05-12 10:20:00,78.2,78.55,78.14,78.33,313446.0,76.4399,76.782,76.3813,76.567,313446.0
2021-05-12 10:25:00,78.31,78.48,78.11,78.13,401926.0,76.5474,76.7136,76.3519,76.3715,401926.0
2021-05-12 10:30:00,78.13,78.45,78.09,78.4,263048.0,76.3715,76.6843,76.3324,76.6354,263048.0
2021-05-12 10:35:00,78.4,78.63,78.28,78.48,175425.0,76.6354,76.8602,76.5181,76.7136,175425.0
2021-05-12 10:40:00,78.46,78.58,78.07,78.15,300967.0,76.6941,76.8114,76.3128,76.391,300967.0
2021-05-12 10:45:00,78.15,78.32,78.07,78.16,166109.0,76.391,76.5572,76.3128,76.4008,166109.0
2021-05-12 10:50:00,78.15,78.28,78.02,78.09,160407.0,76.391,76.5181,76.264,76.3324,160407.0
2021-05-12 10:55:00,78.11,78.19,77.98,78.19,211926.0,76.3519,76.4301,76.2249,76.4301,211926.0
2021-05-12 11:00:00,78.17,78.38,78.08,78.33,200243.0,76.4106,76.6159,76.3226,76.567,200243.0
2021-05-12 11:05:00,78.31,78.46,78.17,78.43,183100.0,76.5474,76.6941,76.4106,76.6647,183100.0
2021-05-12 11:10:00,78.44,78.7,78.35,78.7,156841.0,76.6745,76.9287,76.5865,76.9287,156841.0
2021-05-12 11:15:00,78.7,78.8,78.57,78.69,226501.0,76.9287,77.0264,76.8016,76.9189,226501.0
2021-05-12 11:20:00,78.67,78.71,78.47,78.47,102102.0,76.8993,76.9384,76.7038,76.7038,102102.0
2021-05-12 11:25:00,78.47,78.52,78.28,78.34,176445.0,76.7038,76.7527,76.5181,76.5768,176445.0
2021-05-12 11:30:00,78.3,78.3,78.01,78.04,150620.0,76.5377,76.5377,76.2542,76.2835,150620.0
2021-05-12 11:35:00,78.04,78.13,77.92,78.03,197275.0,76.2835,76.3715,76.1662,76.2737,197275.0
2021-05-12 11:40:00,78.02,78.11,77.94,78.1,116391.0,76.264,76.3519,76.1858,76.3422,116391.0
2021-05-12 11:45:00,78.11,78.11,77.95,77.98,88473.0,76.3519,76.3519,76.1955,76.2249,88473.0
2021-05-12 11:50:00,77.95,77.95,77.82,77.91,224400.0,76.1955,76.1955,76.0685,76.1564,224400.0
2021-05-12 11:55:00,77.9,77.95,77.67,77.69,180200.0,76.1467,76.1955,75.9218,75.9414,180200.0
2021-05-12 12:00:00,77.69,77.75,77.5,77.51,174390.0,75.9414,76.0,75.7557,75.7654,174390.0
2021-05-12 12:05:00,77.51,77.55,77.27,77.44,548567.0,75.7654,75.8045,75.5309,75.697,548567.0
2021-05-12 12:10:00,77.46,77.52,77.24,77.26,193043.0,75.7166,75.7752,75.5015,75.5211,193043.0
2021-05-12 12:15:00,77.24,77.33,77.15,77.28,240493.0,75.5015,75.5895,75.4136,75.5406,240493.0
2021-05-12 12:20:00,77.28,77.61,77.2,77.57,146470.0,75.5406,75.8632,75.4624,75.8241,146470.0
2021-05-12 12:25:00,77.58,77.77,77.55,77.62,140633.0,75.8339,76.0196,75.8045,75.873,140633.0
2021-05-12 12:30:00,77.62,77.89,77.54,77.73,143455.0,75.873,76.1369,75.7948,75.9805,143455.0
2021-05-12 12:35:00,77.76,77.83,77.6,77.63,172749.0,76.0098,76.0782,75.8534,75.8827,172749.0
2021-05-12 12:40:00,77.63,77.72,77.44,77.65,139991.0,75.8827,75.9707,75.697,75.9023,139991.0
2021-05-12 12:45:00,77.62,77.69,77.49,77.63,126508.0,75.873,75.9414,75.7459,75.8827,126508.0
2021-05-12 12:50:00,77.62,77.75,77.59,77.64,102245.0,75.873,76.0,75.8436,75.8925,102245.0
2021-05-12 12:55:00,77.62,77.71,77.53,77.68,81987.0,75.873,75.9609,75.785,75.9316,81987.0
2021-05-12 13:00:00,77.66,78.12,77.61,78.1,267709.0,75.9121,76.3617,75.8632,76.3422,267709.0
2021-05-12 13:05:00,78.12,78.16,78.0,78.0,149570.0,76.3617,76.4008,76.2444,76.2444,149570.0
2021-05-12 13:10:00,78.02,78.1,77.88,77.94,104151.0,76.264,76.3422,76.1271,76.1858,104151.0
2021-05-12 13:15:00,77.94,77.97,77.65,77.65,144444.0,76.1858,76.2151,75.9023,75.9023,144444.0
2021-05-12 13:20:00,77.65,77.69,77.58,77.61,128771.0,75.9023,75.9414,75.8339,75.8632,128771.0
2021-05-12 13:25:00,77.6,77.69,77.48,77.54,145171.0,75.8534,75.9414,75.7361,75.7948,145171.0
2021-05-12 13:30:00,77.52,77.61,77.36,77.38,136178.0,75.7752,75.8632,75.6188,75.6384,136178.0
2021-05-12 13:35:00,77.38,77.69,77.36,77.65,223658.0,75.6384,75.9414,75.6188,75.9023,223658.0
2021-05-12 13:40:00,77.65,77.66,77.45,77.51,85606.0,75.9023,75.9121,75.7068,75.7654,85606.0
2021-05-12 13:45:00,77.5,77.51,77.28,77.31,110508.0,75.7557,75.7654,75.5406,75.57,110508.0
2021-05-12 13:50:00,77.33,77.53,77.28,77.48,88390.0,75.5895,75.785,75.5406,75.7361,88390.0
2021-05-12 13:55:00,77.47,77.54,77.29,77.37,116945.0,75.7263,75.7948,75.5504,75.6286,116945.0
2021-05-12 14:00:00,77.36,77.45,77.26,77.28,140278.0,75.6188,75.7068,75.5211,75.5406,140278.0
2021-05-12 14:05:00,77.29,77.35,77.21,77.24,99962.0,75.5504,75.609,75.4722,75.5015,99962.0
2021-05-12 14:10:00,77.24,77.32,77.07,77.13,241097.0,75.5015,75.5797,75.3354,75.394,241097.0
2021-05-12 14:15:00,77.13,77.22,76.98,77.22,206756.0,75.394,75.482,75.2474,75.482,206756.0
2021-05-12 14:20:00,77.22,77.34,76.93,76.95,427299.0,75.482,75.5993,75.1985,75.2181,427299.0
2021-05-12 14:25:00,76.97,77.11,76.93,77.07,170886.0,75.2376,75.3745,75.1985,75.3354,170886.0
2021-05-12 14:30:00,77.06,77.2,76.9,77.16,247895.0,75.3256,75.4624,75.1692,75.4233,247895.0
2021-05-12 14:35:00,77.17,77.24,76.98,77.1,218502.0,75.4331,75.5015,75.2474,75.3647,218502.0
2021-05-12 14:40:00,77.09,77.21,77.04,77.12,143011.0,75.3549,75.4722,75.306,75.3842,143011.0
2021-05-12 14:45:00,77.12,77.33,77.0,77.27,158433.0,75.3842,75.5895,75.2669,75.5309,158433.0
2021-05-12 14:50:00,77.27,77.41,77.22,77.28,289750.0,75.5309,75.6677,75.482,75.5406,289750.0
2021-05-12 14:55:00,77.28,77.31,77.01,77.01,79527.0,75.5406,75.57,75.2767,75.2767,79527.0
2021-05-12 15:00:00,77.0,77.08,76.87,76.88,159589.0,75.2669,75.3451,75.1399,75.1496,159589.0
2021-05-12 15:05:00,76.87,76.99,76.83,76.94,270644.0,75.1399,75.2572,75.1008,75.2083,270644.0
2021-05-12 15:10:00,76.94,76.96,76.65,76.72,241260.0,75.2083,75.2278,74.9248,74.9932,241260.0
2021-05-12 15:15:00,76.73,76.92,76.69,76.78,202779.0,75.003,75.1887,74.9639,75.0519,202779.0
2021-05-12 15:20:00,76.78,76.91,76.67,76.69,290286.0,75.0519,75.179,74.9444,74.9639,290286.0
2021-05-12 15:25:00,76.69,76.84,76.57,76.63,288166.0,74.9639,75.1105,74.8466,74.9053,288166.0
2021-05-12 15:30:00,76.64,76.78,76.59,76.73,362539.0,74.915,75.0519,74.8662,75.003,362539.0
2021-05-12 15:35:00,76.72,76.77,76.58,76.67,263917.0,74.9932,75.0421,74.8564,74.9444,263917.0
2021-05-12 15:40:00,76.68,76.74,76.51,76.54,351017.0,74.9541,75.0128,74.788,74.8173,351017.0
2021-05-12 15:45:00,76.54,76.87,76.52,76.71,378316.0,74.8173,75.1399,74.7977,74.9835,378316.0
2021-05-12 15:50:00,76.72,76.83,76.41,76.47,665623.0,74.9932,75.1008,74.6902,74.7489,665623.0
2021-05-12 15:55:00,76.48,76.84,76.45,76.8,778489.0,74.7586,75.1105,74.7293,75.0714,778489.0
2021-05-13 09:30:00,77.95,78.33,77.52,77.75,632723.0,76.1955,76.567,75.7752,76.0,632723.0
2021-05-13 09:35:00,77.78,78.08,77.38,77.54,491931.0,76.0294,76.3226,75.6384,75.7948,491931.0
2021-05-13 09:40:00,77.54,78.14,77.52,78.06,427598.0,75.7948,76.3813,75.7752,76.3031,427598.0
2021-05-13 09:45:00,78.05,78.41,77.94,77.98,602961.0,76.2933,76.6452,76.1858,76.2249,602961.0
2021-05-13 09:50:00,77.97,78.43,77.93,78.42,530051.0,76.2151,76.6647,76.176,76.655,530051.0
2021-05-13 09:55:00,78.41,78.71,78.31,78.5,393689.0,76.6452,76.9384,76.5474,76.7332,393689.0
2021-05-13 10:00:00,78.5,78.8,78.39,78.4,439413.0,76.7332,77.0264,76.6256,76.6354,439413.0
2021-05-13 10:05:00,78.42,78.54,78.08,78.24,275404.0,76.655,76.7723,76.3226,76.479,275404.0
2021-05-13 10:10:00,78.24,78.6,78.06,78.29,318225.0,76.479,76.8309,76.3031,76.5279,318225.0
2021-05-13 10:15:00,78.33,78.62,78.32,78.46,749958.0,76.567,76.8505,76.5572,76.6941,749958.0
2021-05-13 10:20:00,78.44,78.82,78.34,78.8,259381.0,76.6745,77.046,76.5768,77.0264,259381.0
2021-05-13 10:25:00,78.8,78.85,78.32,78.37,312746.0,77.0264,77.0753,76.5572,76.6061,312746.0
2021-05-13 10:30:00,78.36,78.67,78.31,78.58,168838.0,76.5963,76.8993,76.5474,76.8114,168838.0
2021-05-13 10:35:00,78.57,78.63,78.3,78.42,140779.0,76.8016,76.8602,76.5377,76.655,140779.0
2021-05-13 10:40:00,78.38,78.5,78.18,78.24,183274.0,76.6159,76.7332,76.4204,76.479,183274.0
2021-05-13 10:45:00,78.25,78.47,78.17,78.38,213789.0,76.4888,76.7038,76.4106,76.6159,213789.0
2021-05-13 10:50:00,78.39,78.77,78.37,78.76,302986.0,76.6256,76.9971,76.6061,76.9873,302986.0
2021-05-13 10:55:00,78.76,78.87,78.47,78.5,193001.0,76.9873,77.0948,76.7038,76.7332,193001.0
2021-05-13 11:00:00,78.5,78.52,78.2,78.26,164463.0,76.7332,76.7527,76.4399,76.4986,164463.0
2021-05-13 11:05:00,78.24,78.24,77.84,77.98,143891.0,76.479,76.479,76.088,76.2249,143891.0
2021-05-13 11:10:00,77.96,77.99,77.72,77.74,83649.0,76.2053,76.2346,75.9707,75.9903,83649.0
2021-05-13 11:15:00,77.76,78.03,77.71,78.0,89650.0,76.0098,76.2737,75.9609,76.2444,89650.0
2021-05-13 11:20:00,77.98,78.06,77.81,77.83,92011.0,76.2249,76.3031,76.0587,76.0782,92011.0
2021-05-13 11:25:00,77.83,77.88,77.4,77.45,132245.0,76.0782,76.1271,75.6579,75.7068,132245.0
2021-05-13 11:30:00,77.45,77.59,77.38,77.59,190659.0,75.7068,75.8436,75.6384,75.8436,190659.0
2021-05-13 11:35:00,77.57,77.72,77.46,77.69,103811.0,75.8241,75.9707,75.7166,75.9414,103811.0
2021-05-13 11:40:00,77.66,77.66,77.21,77.26,228388.0,75.9121,75.9121,75.4722,75.5211,228388.0
2021-05-13 11:45:00,77.28,77.65,77.24,77.62,175850.0,75.5406,75.9023,75.5015,75.873,175850.0
2021-05-13 11:50:00,77.63,77.74,77.42,77.55,174163.0,75.8827,75.9903,75.6775,75.8045,174163.0
2021-05-13 11:55:00,77.55,77.61,77.28,77.37,349276.0,75.8045,75.8632,75.5406,75.6286,349276.0
2021-05-13 12:00:00,77.37,77.57,77.25,77.29,134442.0,75.6286,75.8241,75.5113,75.5504,134442.0
2021-05-13 12:05:00,77.28,77.41,77.23,77.36,91474.0,75.5406,75.6677,75.4918,75.6188,91474.0
2021-05-13 12:10:00,77.37,77.57,77.35,77.53,129223.0,75.6286,75.8241,75.609,75.785,129223.0
2021-05-13 12:15:00,77.54,77.6,77.45,77.47,140609.0,75.7948,75.8534,75.7068,75.7263,140609.0
2021-05-13 12:20:00,77.47,77.5,77.23,77.26,96434.0,75.7263,75.7557,75.4918,75.5211,96434.0
2021-05-13 12:25:00,77.27,77.59,77.27,77.55,176128.0,75.5309,75.8436,75.5309,75.8045,176128.0
2021-05-13 12:30:00,77.55,77.79,77.53,77.65,166449.0,75.8045,76.0391,75.785,75.9023,166449.0
2021-05-13 12:35:00,77.66,77.71,77.5,77.52,129037.0,75.9121,75.9609,75.7557,75.7752,129037.0
2021-05-13 12:40:00,77.54,77.56,77.33,77.36,177854.0,75.7948,75.8143,75.5895,75.6188,177854.0
2021-05-13 12:45:00,77.4,77.62,77.4,77.62,96090.0,75.6579,75.873,75.6579,75.873,96090.0
2021-05-13 12:50:00,77.62,77.66,77.15,77.19,113248.0,75.873,75.9121,75.4136,75.4527,113248.0
2021-05-13 12:55:00,77.23,77.24,76.99,77.12,231137.0,75.4918,75.5015,75.2572,75.3842,231137.0
2021-05-13 13:00:00,77.12,77.29,76.93,77.27,212830.0,75.3842,75.5504,75.1985,75.5309,212830.0
2021-05-13 13:05:00,77.28,77.37,77.14,77.3,76434.0,75.5406,75.6286,75.4038,75.5602,76434.0
2021-05-13 13:10:00,77.28,77.5,77.23,77.4,171915.0,75.5406,75.7557,75.4918,75.6579,171915.0
2021-05-13 13:15:00,77.41,77.48,77.21,77.23,98754.0,75.6677,75.7361,75.4722,75.4918,98754.0
2021-05-13 13:20:00,77.21,77.26,76.81,76.83,143938.0,75.4722,75.5211,75.0812,75.1008,143938.0
2021-05-13 13:25:00,76.84,77.06,76.79,76.96,132665.0,75.1105,75.3256,75.0617,75.2278,132665.0
2021-05-13 13:30:00,76.96,77.02,76.61,76.67,141240.0,75.2278,75.2865,74.8857,74.9444,141240.0
2021-05-13 13:35:00,76.65,76.83,76.57,76.67,113096.0,74.9248,75.1008,74.8466,74.9444,113096.0
2021-05-13 13:40:00,76.69,76.87,76.67,76.86,89389.0,74.9639,75.1399,74.9444,75.1301,89389.0
2021-05-13 13:45:00,76.87,76.98,76.53,76.59,122337.0,75.1399,75.2474,74.8075,74.8662,122337.0
2021-05-13 13:50:00,76.6,77.07,76.6,77.03,103765.0,74.8759,75.3354,74.8759,75.2963,103765.0
2021-05-13 13:55:00,77.06,77.11,76.99,77.03,108740.0,75.3256,75.3745,75.2572,75.2963,108740.0
2021-05-13 14:00:00,77.02,77.33,77.01,77.2,108714.0,75.2865,75.5895,75.2767,75.4624,108714.0
2021-05-13 14:05:00,77.21,77.73,77.2,77.55,124652.0,75.4722,75.9805,75.4624,75.8045,124652.0
2021-05-13 14:10:00,77.56,77.7,77.5,77.65,143702.0,75.8143,75.9512,75.7557,75.9023,143702.0
2021-05-13 14:15:00,77.63,77.68,77.35,77.35,164697.0,75.8827,75.9316,75.609,75.609,164697.0
2021-05-13 14:20:00,77.34,77.66,77.31,77.37,183557.0,75.5993,75.9121,75.57,75.6286,183557.0
2021-05-13 14:25:00,77.37,77.46,77.25,77.44,159085.0,75.6286,75.7166,75.5113,75.697,159085.0
2021-05-13 14:30:00,77.45,77.55,77.25,77.55,126491.0,75.7068,75.8045,75.5113,75.8045,126491.0
2021-05-13 14:35:00,77.58,77.77,77.51,77.63,201809.0,75.8339,76.0196,75.7654,75.8827,201809.0
2021-05-13 14:40:00,77.64,77.8,77.59,77.77,111266.0,75.8925,76.0489,75.8436,76.0196,111266.0
2021-05-13 14:45:00,77.76,77.78,77.45,77.52,205401.0,76.0098,76.0294,75.7068,75.7752,205401.0
2021-05-13 14:50:00,77.51,77.54,77.35,77.44,193975.0,75.7654,75.7948,75.609,75.697,193975.0
2021-05-13 14:55:00,77.45,77.49,77.15,77.18,98113.0,75.7068,75.7459,75.4136,75.4429,98113.0
2021-05-13 15:00:00,77.19,77.46,77.18,77.29,162414.0,75.4527,75.7166,75.4429,75.5504,162414.0
2021-05-13 15:05:00,77.3,77.54,77.29,77.53,157507.0,75.5602,75.7948,75.5504,75.785,157507.0
2021-05-13 15:10:00,77.54,77.56,77.17,77.27,201981.0,75.7948,75.8143,75.4331,75.5309,201981.0
2021-05-13 15:15:00,77.28,77.4,77.23,77.29,89745.0,75.5406,75.6579,75.4918,75.5504,89745.0
2021-05-13 15:20:00,77.29,77.34,77.05,77.23,110483.0,75.5504,75.5993,75.3158,75.4918,110483.0
2021-05-13 15:25:00,77.24,77.39,77.22,77.36,108221.0,75.5015,75.6481,75.482,75.6188,108221.0
2021-05-13 15:30:00,77.37,77.63,77.36,77.57,149659.0,75.6286,75.8827,75.6188,75.8241,149659.0
2021-05-13 15:35:00,77.56,77.65,77.46,77.54,134987.0,75.8143,75.9023,75.7166,75.7948,134987.0
2021-05-13 15:40:00,77.54,77.66,77.46,77.64,151228.0,75.7948,75.9121,75.7166,75.8925,151228.0
2021-05-13 15:45:00,77.65,77.7,77.54,77.58,160790.0,75.9023,75.9512,75.7948,75.8339,160790.0
2021-05-13 15:50:00,77.58,77.59,77.29,77.33,372140.0,75.8339,75.8436,75.5504,75.5895,372140.0
2021-05-13 15:55:00,77.33,77.33,77.04,77.18,487732.0,75.5895,75.5895,75.306,75.4429,487732.0
2021-05-14 09:30:00,78.78,78.8,77.89,78.31,587796.0,77.0069,77.0264,76.1369,76.5474,587796.0
2021-05-14 09:35:00,78.29,78.29,77.28,77.42,458494.0,76.5279,76.5279,75.5406,75.6775,458494.0
2021-05-14 09:40:00,77.43,77.56,77.08,77.48,373786.0,75.6872,75.8143,75.3451,75.7361,373786.0
2021-05-14 09:45:00,77.51,77.66,77.35,77.41,279706.0,75.7654,75.9121,75.609,75.6677,279706.0
2021-05-14 09:50:00,77.42,77.77,77.23,77.68,331318.0,75.6775,76.0196,75.4918,75.9316,331318.0
2021-05-14 09:55:00,77.67,77.87,77.37,77.87,266686.0,75.9218,76.1173,75.6286,76.1173,266686.0
2021-05-14 10:00:00,77.84,78.05,77.72,77.88,296832.0,76.088,76.2933,75.9707,76.1271,296832.0
2021-05-14 10:05:00,77.87,78.06,77.85,77.99,147999.0,76.1173,76.3031,76.0978,76.2346,147999.0
2021-05-14 10:10:00,77.99,78.19,77.89,78.16,356890.0,76.2346,76.4301,76.1369,76.4008,356890.0
2021-05-14 10:15:00,78.17,78.22,77.96,78.1,186119.0,76.4106,76.4595,76.2053,76.3422,186119.0
2021-05-14 10:20:00,78.12,78.39,78.12,78.3,216857.0,76.3617,76.6256,76.3617,76.5377,216857.0
2021-05-14 10:25:00,78.3,78.49,78.15,78.37,181967.0,76.5377,76.7234,76.391,76.6061,181967.0
2021-05-14 10:30:00,78.38,78.85,78.38,78.81,221591.0,76.6159,77.0753,76.6159,77.0362,221591.0
2021-05-14 10:35:00,78.81,78.96,78.74,78.84,215850.0,77.0362,77.1828,76.9678,77.0655,215850.0
2021-05-14 10:40:00,78.85,78.87,78.5,78.56,215907.0,77.0753,77.0948,76.7332,76.7918,215907.0
2021-05-14 10:45:00,78.56,78.84,78.56,78.81,152623.0,76.7918,77.0655,76.7918,77.0362,152623.0
2021-05-14 10:50:00,78.82,78.84,78.53,78.65,100200.0,77.046,77.0655,76.7625,76.8798,100200.0
2021-05-14 10:55:00,78.66,78.68,78.46,78.53,187035.0,76.8896,76.9091,76.6941,76.7625,187035.0
2021-05-14 11:00:00,78.54,78.58,78.2,78.25,104379.0,76.7723,76.8114,76.4399,76.4888,104379.0
2021-05-14 11:05:00,78.28,78.45,78.23,78.25,114404.0,76.5181,76.6843,76.4692,76.4888,114404.0
2021-05-14 11:10:00,78.26,78.44,78.26,78.41,73511.0,76.4986,76.6745,76.4986,76.6452,73511.0
2021-05-14 11:15:00,78.41,78.57,78.36,78.54,102465.0,76.6452,76.8016,76.5963,76.7723,102465.0
2021-05-14 11:20:00,78.55,78.59,78.38,78.48,138378.0,76.782,76.8211,76.6159,76.7136,138378.0
2021-05-14 11:25:00,78.48,78.62,78.46,78.5,94229.0,76.7136,76.8505,76.6941,76.7332,94229.0
2021-05-14 11:30:00,78.51,78.55,78.33,78.4,133942.0,76.7429,76.782,76.567,76.6354,133942.0
2021-05-14 11:35:00,78.39,78.56,78.38,78.51,83579.0,76.6256,76.7918,76.6159,76.7429,83579.0
2021-05-14 11:40:00,78.52,78.52,78.37,78.45,119384.0,76.7527,76.7527,76.6061,76.6843,119384.0
2021-05-14 11:45:00,78.45,78.54,78.4,78.46,116556.0,76.6843,76.7723,76.6354,76.6941,116556.0
2021-05-14 11:50:00,78.47,78.53,78.44,78.53,53003.0,76.7038,76.7625,76.6745,76.7625,53003.0
2021-05-14 11:55:00,78.53,78.59,78.47,78.49,68401.0,76.7625,76.8211,76.7038,76.7234,68401.0
2021-05-14 12:00:00,78.5,78.84,78.48,78.8,181756.0,76.7332,77.0655,76.7136,77.0264,181756.0
2021-05-14 12:05:00,78.8,78.94,78.79,78.94,164013.0,77.0264,77.1633,77.0166,77.1633,164013.0
2021-05-14 12:10:00,78.94,78.99,78.91,78.97,106316.0,77.1633,77.2121,77.1339,77.1926,106316.0
2021-05-14 12:15:00,78.98,79.16,78.93,79.16,198842.0,77.2024,77.3783,77.1535,77.3783,198842.0
2021-05-14 12:20:00,79.16,79.23,79.13,79.19,150569.0,77.3783,77.4467,77.349,77.4076,150569.0
2021-05-14 12:25:00,79.19,79.33,79.18,79.25,233817.0,77.4076,77.5445,77.3979,77.4663,233817.0
2021-05-14 12:30:00,79.27,79.31,79.15,79.28,104213.0,77.4858,77.5249,77.3685,77.4956,104213.0
2021-05-14 12:35:00,79.28,79.3,79.12,79.21,131402.0,77.4956,77.5152,77.3392,77.4272,131402.0
2021-05-14 12:40:00,79.24,79.3,79.22,79.25,91304.0,77.4565,77.5152,77.437,77.4663,91304.0
2021-05-14 12:45:00,79.25,79.36,79.16,79.21,163072.0,77.4663,77.5738,77.3783,77.4272,163072.0
2021-05-14 12:50:00,79.22,79.24,79.09,79.15,105364.0,77.437,77.4565,77.3099,77.3685,105364.0
2021-05-14 12:55:00,79.16,79.28,79.15,79.23,59041.0,77.3783,77.4956,77.3685,77.4467,59041.0
2021-05-14 13:00:00,79.23,79.38,79.22,79.35,64525.0,77.4467,77.5934,77.437,77.564,64525.0
2021-05-14 13:05:00,79.36,79.46,79.33,79.43,101194.0,77.5738,77.6716,77.5445,77.6422,101194.0
2021-05-14 13:10:00,79.43,79.65,79.37,79.65,129902.0,77.6422,77.8573,77.5836,77.8573,129902.0
2021-05-14 13:15:00,79.65,79.7,79.55,79.56,103618.0,77.8573,77.9062,77.7595,77.7693,103618.0
2021-05-14 13:20:00,79.55,79.72,79.55,79.63,83198.0,77.7595,77.9257,77.7595,77.8377,83198.0
2021-05-14 13:25:00,79.63,79.74,79.61,79.71,57155.0,77.8377,77.9453,77.8182,77.9159,57155.0
2021-05-14 13:30:00,79.71,79.73,79.29,79.44,200004.0,77.9159,77.9355,77.5054,77.652,200004.0
2021-05-14 13:35:00,79.45,79.52,79.4,79.41,84796.0,77.6618,77.7302,77.6129,77.6227,84796.0
2021-05-14 13:40:00,79.41,79.61,79.41,79.5,76216.0,77.6227,77.8182,77.6227,77.7107,76216.0
2021-05-14 13:45:00,79.5,79.63,79.47,79.57,63696.0,77.7107,77.8377,77.6813,77.7791,63696.0
2021-05-14 13:50:00,79.59,79.71,79.45,79.65,115946.0,77.7986,77.9159,77.6618,77.8573,115946.0
2021-05-14 13:55:00,79.65,79.79,79.64,79.73,100632.0,77.8573,77.9941,77.8475,77.9355,100632.0
2021-05-14 14:00:00,79.73,79.92,79.68,79.9,134745.0,77.9355,78.1212,77.8866,78.1017,134745.0
2021-05-14 14:05:00,79.91,79.94,79.72,79.73,92549.0,78.1114,78.1408,77.9257,77.9355,92549.0
2021-05-14 14:10:00,79.73,79.81,79.68,79.8,78584.0,77.9355,78.0137,77.8866,78.0039,78584.0
2021-05-14 14:15:00,79.79,79.89,79.77,79.89,82051.0,77.9941,78.0919,77.9746,78.0919,82051.0
2021-05-14 14:20:00,79.9,79.9,79.76,79.79,70897.0,78.1017,78.1017,77.9648,77.9941,70897.0
2021-05-14 14:25:00,79.79,79.83,79.72,79.79,87537.0,77.9941,78.0332,77.9257,77.9941,87537.0
2021-05-14 14:30:00,79.8,79.87,79.7,79.73,83873.0,78.0039,78.0723,77.9062,77.9355,83873.0
2021-05-14 14:35:00,79.73,79.78,79.7,79.71,90779.0,77.9355,77.9844,77.9062,77.9159,90779.0
2021-05-14 14:40:00,79.71,79.84,79.71,79.77,122451.0,77.9159,78.043,77.9159,77.9746,122451.0
2021-05-14 14:45:00,79.77,79.96,79.75,79.95,121651.0,77.9746,78.1603,77.955,78.1505,121651.0
2021-05-14 14:50:00,79.95,80.05,79.92,80.04,134070.0,78.1505,78.2483,78.1212,78.2385,134070.0
2021-05-14 14:55:00,80.04,80.14,79.99,80.13,104813.0,78.2385,78.3363,78.1896,78.3265,104813.0
2021-05-14 15:00:00,80.13,80.15,79.94,80.03,145109.0,78.3265,78.346,78.1408,78.2287,145109.0
2021-05-14 15:05:00,80.02,80.04,79.9,79.97,108523.0,78.219,78.2385,78.1017,78.1701,108523.0
2021-05-14 15:10:00,79.97,80.05,79.9,80.02,98969.0,78.1701,78.2483,78.1017,78.219,98969.0
2021-05-14 15:15:00,80.02,80.07,79.92,79.92,136422.0,78.219,78.2678,78.1212,78.1212,136422.0
2021-05-14 15:20:00,79.92,80.12,79.92,79.97,149784.0,78.1212,78.3167,78.1212,78.1701,149784.0
2021-05-14 15:25:00,79.97,80.02,79.88,80.02,135201.0,78.1701,78.219,78.0821,78.219,135201.0
2021-05-14 15:30:00,80.01,80.05,79.81,79.93,193276.0,78.2092,78.2483,78.0137,78.131,193276.0
2021-05-14 15:35:00,79.93,79.96,79.76,79.89,161834.0,78.131,78.1603,77.9648,78.0919,161834.0
2021-05-14 15:40:00,79.89,79.9,79.77,79.83,163022.0,78.0919,78.1017,77.9746,78.0332,163022.0
2021-05-14 15:45:00,79.83,79.96,79.78,79.91,198728.0,78.0332,78.1603,77.9844,78.1114,198728.0
2021-05-14 15:50:00,79.9,79.98,79.66,79.91,369377.0,78.1017,78.1799,77.8671,78.1114,369377.0
2021-05-14 15:55:00,79.91,79.93,79.64,79.68,473391.0,78.1114,78.131,77.8475,77.8866,473391.0
2021-05-17 09:30:00,79.3,79.3,78.53,78.88,602710.0,77.5152,77.5152,76.7625,77.1046,602710.0
2021-05-17 09:35:00,78.89,79.25,78.77,79.14,236366.0,77.1144,77.4663,76.9971,77.3588,236366.0
2021-05-17 09:40:00,79.15,79.28,78.6,78.65,282684.0,77.3685,77.4956,76.8309,76.8798,282684.0
2021-05-17 09:45:00,78.62,79.13,78.62,78.81,214190.0,76.8505,77.349,76.8505,77.0362,214190.0
2021-05-17 09:50:00,78.82,78.87,78.16,78.3,308712.0,77.046,77.0948,76.4008,76.5377,308712.0
2021-05-17 09:55:00,78.28,78.3,77.8,77.9,361628.0,76.5181,76.5377,76.0489,76.1467,361628.0
2021-05-17 10:00:00,77.9,78.22,77.72,78.22,356151.0,76.1467,76.4595,75.9707,76.4595,356151.0
2021-05-17 10:05:00,78.24,78.4,78.12,78.35,247688.0,76.479,76.6354,76.3617,76.5865,247688.0
2021-05-17 10:10:00,78.37,78.86,78.31,78.63,206476.0,76.6061,77.0851,76.5474,76.8602,206476.0
2021-05-17 10:15:00,78.66,79.13,78.49,79.1,251016.0,76.8896,77.349,76.7234,77.3197,251016.0
2021-05-17 10:20:00,79.1,79.35,79.08,79.29,183628.0,77.3197,77.564,77.3001,77.5054,183628.0
2021-05-17 10:25:00,79.3,79.45,79.0,79.0,235626.0,77.5152,77.6618,77.2219,77.2219,235626.0
2021-05-17 10:30:00,79.01,79.18,78.86,79.0,179143.0,77.2317,77.3979,77.0851,77.2219,179143.0
2021-05-17 10:35:00,79.01,79.95,78.98,79.8,378897.0,77.2317,78.1505,77.2024,78.0039,378897.0
2021-05-17 10:40:00,79.81,80.1,79.79,80.01,277038.0,78.0137,78.2972,77.9941,78.2092,277038.0
2021-05-17 10:45:00,80.02,80.18,79.83,80.02,214917.0,78.219,78.3754,78.0332,78.219,214917.0
2021-05-17 10:50:00,80.02,80.09,79.81,79.85,119586.0,78.219,78.2874,78.0137,78.0528,119586.0
2021-05-17 10:55:00,79.82,79.91,79.63,79.82,147123.0,78.0235,78.1114,77.8377,78.0235,147123.0
2021-05-17 11:00:00,79.79,79.86,79.45,79.57,137128.0,77.9941,78.0626,77.6618,77.7791,137128.0
2021-05-17 11:05:00,79.56,79.67,79.27,79.44,163442.0,77.7693,77.8768,77.4858,77.652,163442.0
2021-05-17 11:10:00,79.41,79.68,79.22,79.68,160354.0,77.6227,77.8866,77.437,77.8866,160354.0
2021-05-17 11:15:00,79.63,79.94,79.58,79.72,149144.0,77.8377,78.1408,77.7889,77.9257,149144.0
2021-05-17 11:20:00,79.71,79.86,79.69,79.76,192306.0,77.9159,78.0626,77.8964,77.9648,192306.0
2021-05-17 11:25:00,79.76,79.94,79.71,79.76,116701.0,77.9648,78.1408,77.9159,77.9648,116701.0
2021-05-17 11:30:00,79.77,79.91,79.64,79.69,74024.0,77.9746,78.1114,77.8475,77.8964,74024.0
2021-05-17 11:35:00,79.7,79.79,79.66,79.7,70582.0,77.9062,77.9941,77.8671,77.9062,70582.0
2021-05-17 11:40:00,79.71,79.85,79.6,79.82,60604.0,77.9159,78.0528,77.8084,78.0235,60604.0
2021-05-17 11:45:00,79.81,79.98,79.62,79.64,70194.0,78.0137,78.1799,77.828,77.8475,70194.0
2021-05-17 11:50:00,79.64,79.64,79.35,79.48,196994.0,77.8475,77.8475,77.564,77.6911,196994.0
2021-05-17 11:55:00,79.46,79.56,79.41,79.45,57384.0,77.6716,77.7693,77.6227,77.6618,57384.0
2021-05-17 12:00:00,79.42,79.62,79.28,79.57,201397.0,77.6325,77.828,77.4956,77.7791,201397.0
2021-05-17 12:05:00,79.56,79.62,79.45,79.5,79982.0,77.7693,77.828,77.6618,77.7107,79982.0
2021-05-17 12:10:00,79.48,79.58,79.42,79.42,61134.0,77.6911,77.7889,77.6325,77.6325,61134.0
2021-05-17 12:15:00,79.41,79.67,79.33,79.59,70248.0,77.6227,77.8768,77.5445,77.7986,70248.0
2021-05-17 12:20:00,79.57,79.67,79.56,79.65,50400.0,77.7791,77.8768,77.7693,77.8573,50400.0
2021-05-17 12:25:00,79.64,79.7,79.61,79.65,46713.0,77.8475,77.9062,77.8182,77.8573,46713.0
2021-05-17 12:30:00,79.65,79.68,79.56,79.62,66273.0,77.8573,77.8866,77.7693,77.828,66273.0
2021-05-17 12:35:00,79.62,79.71,79.55,79.65,85131.0,77.828,77.9159,77.7595,77.8573,85131.0
2021-05-17 12:40:00,79.65,79.71,79.63,79.69,55218.0,77.8573,77.9159,77.8377,77.8964,55218.0
2021-05-17 12:45:00,79.68,79.78,79.58,79.62,130103.0,77.8866,77.9844,77.7889,77.828,130103.0
2021-05-17 12:50:00,79.62,79.68,79.45,79.49,45259.0,77.828,77.8866,77.6618,77.7009,45259.0
2021-05-17 12:55:00,79.49,79.51,79.35,79.35,60980.0,77.7009,77.7204,77.564,77.564,60980.0
2021-05-17 13:00:00,79.35,79.57,79.34,79.53,91024.0,77.564,77.7791,77.5543,77.74,91024.0
2021-05-17 13:05:00,79.52,79.56,79.41,79.41,90165.0,77.7302,77.7693,77.6227,77.6227,90165.0
2021-05-17 13:10:00,79.42,79.45,79.28,79.33,102148.0,77.6325,77.6618,77.4956,77.5445,102148.0
2021-05-17 13:15:00,79.34,79.35,79.14,79.14,65510.0,77.5543,77.564,77.3588,77.3588,65510.0
2021-05-17 13:20:00,79.14,79.17,79.04,79.14,97761.0,77.3588,77.3881,77.261,77.3588,97761.0
2021-05-17 13:25:00,79.14,79.19,79.1,79.16,44122.0,77.3588,77.4076,77.3197,77.3783,44122.0
2021-05-17 13:30:00,79.16,79.2,78.92,79.02,120784.0,77.3783,77.4174,77.1437,77.2415,120784.0
2021-05-17 13:35:00,79.04,79.31,79.04,79.08,92998.0,77.261,77.5249,77.261,77.3001,92998.0
2021-05-17 13:40:00,79.09,79.1,78.83,78.95,79669.0,77.3099,77.3197,77.0557,77.173,79669.0
2021-05-17 13:45:00,78.95,79.23,78.94,79.2,91245.0,77.173,77.4467,77.1633,77.4174,91245.0
2021-05-17 13:50:00,79.19,79.22,79.05,79.11,73745.0,77.4076,77.437,77.2708,77.3294,73745.0
2021-05-17 13:55:00,79.1,79.21,79.03,79.14,60534.0,77.3197,77.4272,77.2512,77.3588,60534.0
2021-05-17 14:00:00,79.13,79.28,79.12,79.24,84236.0,77.349,77.4956,77.3392,77.4565,84236.0
2021-05-17 14:05:00,79.23,79.31,79.21,79.26,46910.0,77.4467,77.5249,77.4272,77.4761,46910.0
2021-05-17 14:10:00,79.26,79.29,79.19,79.25,72425.0,77.4761,77.5054,77.4076,77.4663,72425.0
2021-05-17 14:15:00,79.25,79.36,79.16,79.34,62631.0,77.4663,77.5738,77.3783,77.5543,62631.0
2021-05-17 14:20:00,79.33,79.46,79.29,79.38,76671.0,77.5445,77.6716,77.5054,77.5934,76671.0
2021-05-17 14:25:00,79.38,79.49,79.32,79.43,72055.0,77.5934,77.7009,77.5347,77.6422,72055.0
2021-05-17 14:30:00,79.43,79.65,79.4,79.59,111674.0,77.6422,77.8573,77.6129,77.7986,111674.0
2021-05-17 14:35:00,79.6,79.61,79.32,79.35,93824.0,77.8084,77.8182,77.5347,77.564,93824.0
2021-05-17 14:40:00,79.35,79.45,79.29,79.34,48941.0,77.564,77.6618,77.5054,77.5543,48941.0
2021-05-17 14:45:00,79.35,79.54,79.3,79.52,55631.0,77.564,77.7498,77.5152,77.7302,55631.0
2021-05-17 14:50:00,79.53,79.76,79.51,79.76,98266.0,77.74,77.9648,77.7204,77.9648,98266.0
2021-05-17 14:55:00,79.74,79.82,79.69,79.79,77545.0,77.9453,78.0235,77.8964,77.9941,77545.0
2021-05-17 15:00:00,79.78,79.9,79.76,79.88,96004.0,77.9844,78.1017,77.9648,78.0821,96004.0
2021-05-17 15:05:00,79.89,80.11,79.87,80.06,181150.0,78.0919,78.3069,78.0723,78.2581,181150.0
2021-05-17 15:10:00,80.06,80.18,80.01,80.06,152214.0,78.2581,78.3754,78.2092,78.2581,152214.0
2021-05-17 15:15:00,80.06,80.2,79.98,80.01,392573.0,78.2581,78.3949,78.1799,78.2092,392573.0
2021-05-17 15:20:00,80.01,80.01,79.85,79.91,109896.0,78.2092,78.2092,78.0528,78.1114,109896.0
2021-05-17 15:25:00,79.89,79.92,79.73,79.86,106413.0,78.0919,78.1212,77.9355,78.0626,106413.0
2021-05-17 15:30:00,79.87,80.04,79.84,80.01,113148.0,78.0723,78.2385,78.043,78.2092,113148.0
2021-05-17 15:35:00,80.01,80.04,79.86,79.95,141014.0,78.2092,78.2385,78.0626,78.1505,141014.0
2021-05-17 15:40:00,79.95,80.06,79.9,80.01,113762.0,78.1505,78.2581,78.1017,78.2092,113762.0
2021-05-17 15:45:00,80.01,80.32,79.94,80.11,400971.0,78.2092,78.5122,78.1408,78.3069,400971.0
2021-05-17 15:50:00,80.12,80.33,80.11,80.31,271783.0,78.3167,78.522,78.3069,78.5024,271783.0
2021-05-17 15:55:00,80.31,80.42,80.25,80.42,436910.0,78.5024,78.61,78.4438,78.61,436910.0
2021-05-18 09:30:00,80.52,80.92,80.05,80.06,820436.0,78.7077,79.0987,78.2483,78.2581,820436.0
2021-05-18 09:35:00,80.06,80.45,80.01,80.23,355844.0,78.2581,78.6393,78.2092,78.4242,355844.0
2021-05-18 09:40:00,80.23,80.52,80.02,80.02,257892.0,78.4242,78.7077,78.219,78.219,257892.0
2021-05-18 09:45:00,80.02,80.3,79.81,80.11,321096.0,78.219,78.4927,78.0137,78.3069,321096.0
2021-05-18 09:50:00,80.12,80.45,79.95,80.24,312948.0,78.3167,78.6393,78.1505,78.434,312948.0
2021-05-18 09:55:00,80.25,80.64,80.17,80.36,294467.0,78.4438,78.825,78.3656,78.5513,294467.0
2021-05-18 10:00:00,80.36,80.48,79.72,79.78,305757.0,78.5513,78.6686,77.9257,77.9844,305757.0
2021-05-18 10:05:00,79.76,80.0,79.54,79.99,292948.0,77.9648,78.1994,77.7498,78.1896,292948.0
2021-05-18 10:10:00,80.0,80.15,79.86,80.03,173312.0,78.1994,78.346,78.0626,78.2287,173312.0
2021-05-18 10:15:00,80.03,80.04,79.73,79.76,167371.0,78.2287,78.2385,77.9355,77.9648,167371.0
2021-05-18 10:20:00,79.77,80.25,79.77,80.23,209070.0,77.9746,78.4438,77.9746,78.4242,209070.0
2021-05-18 10:25:00,80.23,80.39,80.08,80.34,169948.0,78.4242,78.5806,78.2776,78.5318,169948.0
2021-05-18 10:30:00,80.33,80.52,80.28,80.38,213972.0,78.522,78.7077,78.4731,78.5709,213972.0
2021-05-18 10:35:00,80.38,80.54,80.37,80.42,164143.0,78.5709,78.7273,78.5611,78.61,164143.0
2021-05-18 10:40:00,80.41,80.46,80.21,80.31,179508.0,78.6002,78.6491,78.4047,78.5024,179508.0
2021-05-18 10:45:00,80.31,80.76,80.31,80.75,229846.0,78.5024,78.9423,78.5024,78.9325,229846.0
2021-05-18 10:50:00,80.75,80.79,80.21,80.23,202257.0,78.9325,78.9716,78.4047,78.4242,202257.0
2021-05-18 10:55:00,80.23,80.54,80.22,80.52,141668.0,78.4242,78.7273,78.4145,78.7077,141668.0
2021-05-18 11:00:00,80.52,80.54,80.25,80.35,142625.0,78.7077,78.7273,78.4438,78.5415,142625.0
2021-05-18 11:05:00,80.34,80.38,80.2,80.25,94913.0,78.5318,78.5709,78.3949,78.4438,94913.0
2021-05-18 11:10:00,80.25,80.47,80.23,80.45,191228.0,78.4438,78.6588,78.4242,78.6393,191228.0
2021-05-18 11:15:00,80.47,80.5,80.2,80.22,404107.0,78.6588,78.6882,78.3949,78.4145,404107.0
2021-05-18 11:20:00,80.2,80.28,80.09,80.1,112079.0,78.3949,78.4731,78.2874,78.2972,112079.0
2021-05-18 11:25:00,80.11,80.11,79.96,79.98,135740.0,78.3069,78.3069,78.1603,78.1799,135740.0
2021-05-18 11:30:00,79.98,80.0,79.55,79.57,242164.0,78.1799,78.1994,77.7595,77.7791,242164.0
2021-05-18 11:35:00,79.57,79.62,79.41,79.51,225112.0,77.7791,77.828,77.6227,77.7204,225112.0
2021-05-18 11:40:00,79.52,79.63,79.43,79.61,182516.0,77.7302,77.8377,77.6422,77.8182,182516.0
2021-05-18 11:45:00,79.62,79.79,79.62,79.78,205927.0,77.828,77.9941,77.828,77.9844,205927.0
2021-05-18 11:50:00,79.77,79.82,79.58,79.7,159839.0,77.9746,78.0235,77.7889,77.9062,159839.0
2021-05-18 11:55:00,79.69,79.79,79.65,79.7,148443.0,77.8964,77.9941,77.8573,77.9062,148443.0
2021-05-18 12:00:00,79.7,79.82,79.66,79.74,160668.0,77.9062,78.0235,77.8671,77.9453,160668.0
2021-05-18 12:05:00,79.73,79.86,79.68,79.76,123693.0,77.9355,78.0626,77.8866,77.9648,123693.0
2021-05-18 12:10:00,79.76,79.94,79.74,79.87,217101.0,77.9648,78.1408,77.9453,78.0723,217101.0
2021-05-18 12:15:00,79.86,79.89,79.68,79.77,271586.0,78.0626,78.0919,77.8866,77.9746,271586.0
2021-05-18 12:20:00,79.8,79.85,79.65,79.8,141525.0,78.0039,78.0528,77.8573,78.0039,141525.0
2021-05-18 12:25:00,79.8,79.84,79.74,79.77,127009.0,78.0039,78.043,77.9453,77.9746,127009.0
2021-05-18 12:30:00,79.76,79.86,79.72,79.8,198620.0,77.9648,78.0626,77.9257,78.0039,198620.0
2021-05-18 12:35:00,79.8,79.96,79.79,79.86,109980.0,78.0039,78.1603,77.9941,78.0626,109980.0
2021-05-18 12:40:00,79.86,79.92,79.81,79.86,67017.0,78.0626,78.1212,78.0137,78.0626,67017.0
2021-05-18 12:45:00,79.85,79.88,79.78,79.79,97128.0,78.0528,78.0821,77.9844,77.9941,97128.0
2021-05-18 12:50:00,79.78,79.89,79.72,79.81,119421.0,77.9844,78.0919,77.9257,78.0137,119421.0
2021-05-18 12:55:00,79.79,79.86,79.76,79.81,145175.0,77.9941,78.0626,77.9648,78.0137,145175.0
2021-05-18 13:00:00,79.81,79.83,79.66,79.69,191351.0,78.0137,78.0332,77.8671,77.8964,191351.0
2021-05-18 13:05:00,79.69,79.7,79.59,79.69,157573.0,77.8964,77.9062,77.7986,77.8964,157573.0
2021-05-18 13:10:00,79.69,79.8,79.61,79.75,108699.0,77.8964,78.0039,77.8182,77.955,108699.0
2021-05-18 13:15:00,79.74,79.79,79.63,79.65,116766.0,77.9453,77.9941,77.8377,77.8573,116766.0
2021-05-18 13:20:00,79.66,79.71,79.62,79.64,69746.0,77.8671,77.9159,77.828,77.8475,69746.0
2021-05-18 13:25:00,79.63,79.9,79.62,79.85,129238.0,77.8377,78.1017,77.828,78.0528,129238.0
2021-05-18 13:30:00,79.85,80.0,79.83,79.87,135061.0,78.0528,78.1994,78.0332,78.0723,135061.0
2021-05-18 13:35:00,79.87,79.88,79.68,79.72,110125.0,78.0723,78.0821,77.8866,77.9257,110125.0
2021-05-18 13:40:00,79.73,79.74,79.49,79.56,243641.0,77.9355,77.9453,77.7009,77.7693,243641.0
2021-05-18 13:45:00,79.57,79.71,79.45,79.45,184738.0,77.7791,77.9159,77.6618,77.6618,184738.0
2021-05-18 13:50:00,79.45,79.58,79.43,79.51,231653.0,77.6618,77.7889,77.6422,77.7204,231653.0
2021-05-18 13:55:00,79.51,79.63,79.49,79.53,187716.0,77.7204,77.8377,77.7009,77.74,187716.0
2021-05-18 14:00:00,79.52,79.6,79.44,79.51,148021.0,77.7302,77.8084,77.652,77.7204,148021.0
2021-05-18 14:05:00,79.5,79.64,79.47,79.48,186426.0,77.7107,77.8475,77.6813,77.6911,186426.0
2021-05-18 14:10:00,79.47,79.71,79.46,79.67,183423.0,77.6813,77.9159,77.6716,77.8768,183423.0
2021-05-18 14:15:00,79.66,79.79,79.63,79.65,208068.0,77.8671,77.9941,77.8377,77.8573,208068.0
2021-05-18 14:20:00,79.65,79.74,79.39,79.42,184666.0,77.8573,77.9453,77.6031,77.6325,184666.0
2021-05-18 14:25:00,79.41,79.47,79.34,79.39,165894.0,77.6227,77.6813,77.5543,77.6031,165894.0
2021-05-18 14:30:00,79.39,79.42,79.1,79.11,280423.0,77.6031,77.6325,77.3197,77.3294,280423.0
2021-05-18 14:35:00,79.11,79.24,79.03,79.08,219459.0,77.3294,77.4565,77.2512,77.3001,219459.0
2021-05-18 14:40:00,79.08,79.11,78.93,78.99,249926.0,77.3001,77.3294,77.1535,77.2121,249926.0
2021-05-18 14:45:00,79.0,79.0,78.8,78.88,223292.0,77.2219,77.2219,77.0264,77.1046,223292.0
2021-05-18 14:50:00,78.87,79.05,78.82,79.03,182057.0,77.0948,77.2708,77.046,77.2512,182057.0
2021-05-18 14:55:00,79.03,79.19,78.95,79.13,215586.0,77.2512,77.4076,77.173,77.349,215586.0
2021-05-18 15:00:00,79.12,79.24,79.09,79.23,162875.0,77.3392,77.4565,77.3099,77.4467,162875.0
2021-05-18 15:05:00,79.24,79.3,79.18,79.29,188117.0,77.4565,77.5152,77.3979,77.5054,188117.0
2021-05-18 15:10:00,79.29,79.33,79.1,79.14,254419.0,77.5054,77.5445,77.3197,77.3588,254419.0
2021-05-18 15:15:00,79.14,79.25,79.11,79.15,153502.0,77.3588,77.4663,77.3294,77.3685,153502.0
2021-05-18 15:20:00,79.15,79.18,79.04,79.11,254392.0,77.3685,77.3979,77.261,77.3294,254392.0
2021-05-18 15:25:00,79.11,79.19,79.02,79.03,327971.0,77.3294,77.4076,77.2415,77.2512,327971.0
2021-05-18 15:30:00,79.04,79.31,79.04,79.29,259500.0,77.261,77.5249,77.261,77.5054,259500.0
2021-05-18 15:35:00,79.29,79.29,79.09,79.22,217786.0,77.5054,77.5054,77.3099,77.437,217786.0
2021-05-18 15:40:00,79.22,79.31,79.18,79.31,158655.0,77.437,77.5249,77.3979,77.5249,158655.0
2021-05-18 15:45:00,79.32,79.33,79.01,79.07,264337.0,77.5347,77.5445,77.2317,77.2903,264337.0
2021-05-18 15:50:00,79.06,79.16,78.87,78.92,397354.0,77.2806,77.3783,77.0948,77.1437,397354.0
2021-05-18 15:55:00,78.91,79.01,78.81,78.88,635455.0,77.1339,77.2317,77.0362,77.1046,635455.0
2021-05-19 09:30:00,77.41,77.41,76.81,77.04,967586.0,75.6677,75.6677,75.0812,75.306,967586.0
2021-05-19 09:35:00,77.03,77.13,76.42,76.43,641239.0,75.2963,75.394,74.7,74.7098,641239.0
2021-05-19 09:40:00,76.44,77.03,76.16,76.85,529706.0,74.7195,75.2963,74.4458,75.1203,529706.0
2021-05-19 09:45:00,76.85,77.07,76.63,76.89,454317.0,75.1203,75.3354,74.9053,75.1594,454317.0
2021-05-19 09:50:00,76.89,77.07,76.52,76.53,440991.0,75.1594,75.3354,74.7977,74.8075,440991.0
2021-05-19 09:55:00,76.53,76.58,76.16,76.31,413092.0,74.8075,74.8564,74.4458,74.5925,413092.0
2021-05-19 10:00:00,76.31,76.67,76.25,76.35,338475.0,74.5925,74.9444,74.5338,74.6316,338475.0
2021-05-19 10:05:00,76.36,76.95,76.31,76.92,439770.0,74.6413,75.2181,74.5925,75.1887,439770.0
2021-05-19 10:10:00,76.92,77.08,76.58,76.84,305491.0,75.1887,75.3451,74.8564,75.1105,305491.0
2021-05-19 10:15:00,76.84,76.94,76.61,76.88,320956.0,75.1105,75.2083,74.8857,75.1496,320956.0
2021-05-19 10:20:00,76.88,77.02,76.67,76.97,330675.0,75.1496,75.2865,74.9444,75.2376,330675.0
2021-05-19 10:25:00,76.97,77.08,76.85,77.05,333963.0,75.2376,75.3451,75.1203,75.3158,333963.0
2021-05-19 10:30:00,77.04,77.06,76.66,76.66,209128.0,75.306,75.3256,74.9346,74.9346,209128.0
2021-05-19 10:35:00,76.66,76.83,76.42,76.49,227524.0,74.9346,75.1008,74.7,74.7684,227524.0
2021-05-19 10:40:00,76.49,77.0,76.45,76.98,247217.0,74.7684,75.2669,74.7293,75.2474,247217.0
2021-05-19 10:45:00,76.99,77.32,76.96,77.21,289103.0,75.2572,75.5797,75.2278,75.4722,289103.0
2021-05-19 10:50:00,77.21,77.52,77.18,77.45,368800.0,75.4722,75.7752,75.4429,75.7068,368800.0
2021-05-19 10:55:00,77.46,77.8,77.33,77.72,257256.0,75.7166,76.0489,75.5895,75.9707,257256.0
2021-05-19 11:00:00,77.72,77.85,77.62,77.77,283193.0,75.9707,76.0978,75.873,76.0196,283193.0
2021-05-19 11:05:00,77.77,78.47,77.69,78.35,580176.0,76.0196,76.7038,75.9414,76.5865,580176.0
2021-05-19 11:10:00,78.35,79.36,78.3,78.72,1416847.0,76.5865,77.5738,76.5377,76.9482,1416847.0
2021-05-19 11:15:00,78.71,78.89,78.45,78.59,675710.0,76.9384,77.1144,76.6843,76.8211,675710.0
2021-05-19 11:20:00,78.58,79.12,78.51,78.81,410681.0,76.8114,77.3392,76.7429,77.0362,410681.0
2021-05-19 11:25:00,78.82,78.87,78.43,78.5,233399.0,77.046,77.0948,76.6647,76.7332,233399.0
2021-05-19 11:30:00,78.52,78.53,78.23,78.37,212100.0,76.7527,76.7625,76.4692,76.6061,212100.0
2021-05-19 11:35:00,78.37,78.74,78.35,78.67,224805.0,76.6061,76.9678,76.5865,76.8993,224805.0
2021-05-19 11:40:00,78.65,78.73,78.48,78.69,235997.0,76.8798,76.958,76.7136,76.9189,235997.0
2021-05-19 11:45:00,78.68,78.72,78.36,78.38,227585.0,76.9091,76.9482,76.5963,76.6159,227585.0
2021-05-19 11:50:00,78.39,78.5,78.29,78.41,154596.0,76.6256,76.7332,76.5279,76.6452,154596.0
2021-05-19 11:55:00,78.41,78.75,78.4,78.65,141912.0,76.6452,76.9775,76.6354,76.8798,141912.0
2021-05-19 12:00:00,78.65,78.65,78.49,78.55,110663.0,76.8798,76.8798,76.7234,76.782,110663.0
2021-05-19 12:05:00,78.56,78.75,78.51,78.74,117049.0,76.7918,76.9775,76.7429,76.9678,117049.0
2021-05-19 12:10:00,78.74,79.14,78.74,79.06,262552.0,76.9678,77.3588,76.9678,77.2806,262552.0
2021-05-19 12:15:00,79.06,79.26,79.06,79.23,246984.0,77.2806,77.4761,77.2806,77.4467,246984.0
2021-05-19 12:20:00,79.23,79.74,79.09,79.7,677399.0,77.4467,77.9453,77.3099,77.9062,677399.0
2021-05-19 12:25:00,79.69,79.74,79.33,79.43,254651.0,77.8964,77.9453,77.5445,77.6422,254651.0
2021-05-19 12:30:00,79.44,79.67,79.41,79.48,157371.0,77.652,77.8768,77.6227,77.6911,157371.0
2021-05-19 12:35:00,79.5,79.71,79.41,79.61,236859.0,77.7107,77.9159,77.6227,77.8182,236859.0
2021-05-19 12:40:00,79.59,79.73,79.47,79.47,147122.0,77.7986,77.9355,77.6813,77.6813,147122.0
2021-05-19 12:45:00,79.5,79.66,79.43,79.55,94047.0,77.7107,77.8671,77.6422,77.7595,94047.0
2021-05-19 12:50:00,79.56,79.57,79.41,79.47,80742.0,77.7693,77.7791,77.6227,77.6813,80742.0
2021-05-19 12:55:00,79.49,79.69,79.4,79.47,131810.0,77.7009,77.8964,77.6129,77.6813,131810.0
2021-05-19 13:00:00,79.48,79.83,79.38,79.82,309681.0,77.6911,78.0332,77.5934,78.0235,309681.0
2021-05-19 13:05:00,79.83,80.2,79.72,80.11,318068.0,78.0332,78.3949,77.9257,78.3069,318068.0
2021-05-19 13:10:00,80.11,80.27,80.02,80.12,156587.0,78.3069,78.4633,78.219,78.3167,156587.0
2021-05-19 13:15:00,80.12,80.18,80.02,80.06,163445.0,78.3167,78.3754,78.219,78.2581,163445.0
2021-05-19 13:20:00,80.07,80.08,79.82,79.83,139860.0,78.2678,78.2776,78.0235,78.0332,139860.0
2021-05-19 13:25:00,79.82,79.85,79.75,79.81,95048.0,78.0235,78.0528,77.955,78.0137,95048.0
2021-05-19 13:30:00,79.82,79.88,79.52,79.56,158260.0,78.0235,78.0821,77.7302,77.7693,158260.0
2021-05-19 13:35:00,79.56,79.58,79.39,79.5,228611.0,77.7693,77.7889,77.6031,77.7107,228611.0
2021-05-19 13:40:00,79.51,79.54,79.4,79.45,104700.0,77.7204,77.7498,77.6129,77.6618,104700.0
2021-05-19 13:45:00,79.45,79.56,79.41,79.52,184025.0,77.6618,77.7693,77.6227,77.7302,184025.0
2021-05-19 13:50:00,79.54,79.6,79.44,79.53,85223.0,77.7498,77.8084,77.652,77.74,85223.0
2021-05-19 13:55:00,79.51,79.62,79.5,79.5,98897.0,77.7204,77.828,77.7107,77.7107,98897.0
2021-05-19 14:00:00,79.51,79.82,79.31,79.41,244784.0,77.7204,78.0235,77.5249,77.6227,244784.0
2021-05-19 14:05:00,79.42,79.49,79.05,79.47,203073.0,77.6325,77.7009,77.2708,77.6813,203073.0
2021-05-19 14:10:00,79.47,79.57,79.29,79.43,137478.0,77.6813,77.7791,77.5054,77.6422,137478.0
2021-05-19 14:15:00,79.42,79.42,79.13,79.4,170342.0,77.6325,77.6325,77.349,77.6129,170342.0
2021-05-19 14:20:00,79.41,80.1,79.4,79.94,297678.0,77.6227,78.2972,77.6129,78.1408,297678.0
2021-05-19 14:25:00,79.92,79.97,79.79,79.9,165137.0,78.1212,78.1701,77.9941,78.1017,165137.0
2021-05-19 14:30:00,79.91,80.12,79.79,79.95,257699.0,78.1114,78.3167,77.9941,78.1505,257699.0
2021-05-19 14:35:00,79.96,79.98,79.53,79.55,191258.0,78.1603,78.1799,77.74,77.7595,191258.0
2021-05-19 14:40:00,79.55,79.62,79.4,79.44,119454.0,77.7595,77.828,77.6129,77.652,119454.0
2021-05-19 14:45:00,79.48,79.48,79.25,79.39,148427.0,77.6911,77.6911,77.4663,77.6031,148427.0
2021-05-19 14:50:00,79.39,79.47,79.32,79.42,104119.0,77.6031,77.6813,77.5347,77.6325,104119.0
2021-05-19 14:55:00,79.42,79.68,79.31,79.34,139143.0,77.6325,77.8866,77.5249,77.5543,139143.0
2021-05-19 15:00:00,79.35,79.47,79.27,79.43,123454.0,77.564,77.6813,77.4858,77.6422,123454.0
2021-05-19 15:05:00,79.45,79.62,79.4,79.57,135583.0,77.6618,77.828,77.6129,77.7791,135583.0
2021-05-19 15:10:00,79.56,79.83,79.54,79.64,181664.0,77.7693,78.0332,77.7498,77.8475,181664.0
2021-05-19 15:15:00,79.63,79.8,79.62,79.64,111495.0,77.8377,78.0039,77.828,77.8475,111495.0
2021-05-19 15:20:00,79.65,79.87,79.5,79.76,124692.0,77.8573,78.0723,77.7107,77.9648,124692.0
2021-05-19 15:25:00,79.76,79.92,79.68,79.87,118428.0,77.9648,78.1212,77.8866,78.0723,118428.0
2021-05-19 15:30:00,79.87,79.88,79.55,79.66,169781.0,78.0723,78.0821,77.7595,77.8671,169781.0
2021-05-19 15:35:00,79.64,79.67,79.53,79.56,127515.0,77.8475,77.8768,77.74,77.7693,127515.0
2021-05-19 15:40:00,79.56,79.6,79.45,79.48,164049.0,77.7693,77.8084,77.6618,77.6911,164049.0
2021-05-19 15:45:00,79.48,79.49,79.13,79.14,205776.0,77.6911,77.7009,77.349,77.3588,205776.0
2021-05-19 15:50:00,79.15,79.65,79.12,79.6,477771.0,77.3685,77.8573,77.3392,77.8084,477771.0
2021-05-19 15:55:00,79.59,79.96,79.59,79.93,630715.0,77.7986,78.1603,77.7986,78.131,630715.0
2021-05-20 09:30:00,80.43,80.79,80.18,80.27,690446.0,78.6197,78.9716,78.3754,78.4633,690446.0
2021-05-20 09:35:00,80.27,80.38,80.03,80.2,289167.0,78.4633,78.5709,78.2287,78.3949,289167.0
2021-05-20 09:40:00,80.21,80.75,80.14,80.64,341596.0,78.4047,78.9325,78.3363,78.825,341596.0
2021-05-20 09:45:00,80.62,80.81,80.32,80.38,332334.0,78.8055,78.9912,78.5122,78.5709,332334.0
2021-05-20 09:50:00,80.38,80.6,80.05,80.13,247476.0,78.5709,78.7859,78.2483,78.3265,247476.0
2021-05-20 09:55:00,80.15,80.32,79.87,80.03,232953.0,78.346,78.5122,78.0723,78.2287,232953.0
2021-05-20 10:00:00,80.05,80.22,79.96,80.09,232664.0,78.2483,78.4145,78.1603,78.2874,232664.0
2021-05-20 10:05:00,80.09,80.12,79.77,79.82,224572.0,78.2874,78.3167,77.9746,78.0235,224572.0
2021-05-20 10:10:00,79.83,79.93,79.71,79.81,299210.0,78.0332,78.131,77.9159,78.0137,299210.0
2021-05-20 10:15:00,79.81,79.83,79.52,79.72,288163.0,78.0137,78.0332,77.7302,77.9257,288163.0
2021-05-20 10:20:00,79.73,79.88,79.67,79.84,130760.0,77.9355,78.0821,77.8768,78.043,130760.0
2021-05-20 10:25:00,79.85,79.89,79.76,79.82,135437.0,78.0528,78.0919,77.9648,78.0235,135437.0
2021-05-20 10:30:00,79.84,79.88,79.62,79.83,126296.0,78.043,78.0821,77.828,78.0332,126296.0
2021-05-20 10:35:00,79.82,79.82,79.61,79.61,141793.0,78.0235,78.0235,77.8182,77.8182,141793.0
2021-05-20 10:40:00,79.61,79.96,79.61,79.95,122761.0,77.8182,78.1603,77.8182,78.1505,122761.0
2021-05-20 10:45:00,79.93,80.1,79.93,80.02,232594.0,78.131,78.2972,78.131,78.219,232594.0
2021-05-20 10:50:00,80.02,80.13,79.93,79.99,149168.0,78.219,78.3265,78.131,78.1896,149168.0
2021-05-20 10:55:00,79.99,80.07,79.91,79.93,94002.0,78.1896,78.2678,78.1114,78.131,94002.0
2021-05-20 11:00:00,79.93,80.22,79.92,80.21,144979.0,78.131,78.4145,78.1212,78.4047,144979.0
2021-05-20 11:05:00,80.2,80.24,80.12,80.16,82594.0,78.3949,78.434,78.3167,78.3558,82594.0
2021-05-20 11:10:00,80.16,80.21,80.1,80.2,115991.0,78.3558,78.4047,78.2972,78.3949,115991.0
2021-05-20 11:15:00,80.2,80.36,80.2,80.34,107031.0,78.3949,78.5513,78.3949,78.5318,107031.0
2021-05-20 11:20:00,80.33,80.36,80.17,80.2,90847.0,78.522,78.5513,78.3656,78.3949,90847.0
2021-05-20 11:25:00,80.2,80.36,80.15,80.34,172310.0,78.3949,78.5513,78.346,78.5318,172310.0
2021-05-20 11:30:00,80.33,80.35,80.15,80.3,137695.0,78.522,78.5415,78.346,78.4927,137695.0
2021-05-20 11:35:00,80.31,80.42,80.28,80.4,133794.0,78.5024,78.61,78.4731,78.5904,133794.0
2021-05-20 11:40:00,80.42,80.49,80.38,80.43,168742.0,78.61,78.6784,78.5709,78.6197,168742.0
2021-05-20 11:45:00,80.43,80.49,80.38,80.48,70302.0,78.6197,78.6784,78.5709,78.6686,70302.0
2021-05-20 11:50:00,80.48,80.52,80.41,80.49,78762.0,78.6686,78.7077,78.6002,78.6784,78762.0
2021-05-20 11:55:00,80.5,80.58,80.46,80.51,90397.0,78.6882,78.7664,78.6491,78.6979,90397.0
2021-05-20 12:00:00,80.51,80.52,80.24,80.32,187237.0,78.6979,78.7077,78.434,78.5122,187237.0
2021-05-20 12:05:00,80.32,80.33,80.14,80.15,72955.0,78.5122,78.522,78.3363,78.346,72955.0
2021-05-20 12:10:00,80.15,80.23,80.12,80.12,122559.0,78.346,78.4242,78.3167,78.3167,122559.0
2021-05-20 12:15:00,80.13,80.3,80.08,80.23,145300.0,78.3265,78.4927,78.2776,78.4242,145300.0
2021-05-20 12:20:00,80.24,80.26,80.09,80.21,87247.0,78.434,78.4536,78.2874,78.4047,87247.0
2021-05-20 12:25:00,80.21,80.28,80.1,80.21,75774.0,78.4047,78.4731,78.2972,78.4047,75774.0
2021-05-20 12:30:00,80.21,80.25,80.13,80.17,47172.0,78.4047,78.4438,78.3265,78.3656,47172.0
2021-05-20 12:35:00,80.18,80.18,79.83,79.92,172348.0,78.3754,78.3754,78.0332,78.1212,172348.0
2021-05-20 12:40:00,79.92,80.12,79.9,80.02,293873.0,78.1212,78.3167,78.1017,78.219,293873.0
2021-05-20 12:45:00,80.03,80.21,80.03,80.14,132352.0,78.2287,78.4047,78.2287,78.3363,132352.0
2021-05-20 12:50:00,80.14,80.36,80.12,80.3,81498.0,78.3363,78.5513,78.3167,78.4927,81498.0
2021-05-20 12:55:00,80.29,80.31,80.13,80.26,133824.0,78.4829,78.5024,78.3265,78.4536,133824.0
2021-05-20 13:00:00,80.25,80.3,80.17,80.26,95304.0,78.4438,78.4927,78.3656,78.4536,95304.0
2021-05-20 13:05:00,80.26,80.36,80.25,80.31,82348.0,78.4536,78.5513,78.4438,78.5024,82348.0
2021-05-20 13:10:00,80.31,80.48,80.3,80.48,130366.0,78.5024,78.6686,78.4927,78.6686,130366.0
2021-05-20 13:15:00,80.48,80.48,80.37,80.38,86353.0,78.6686,78.6686,78.5611,78.5709,86353.0
2021-05-20 13:20:00,80.38,80.6,80.37,80.58,137312.0,78.5709,78.7859,78.5611,78.7664,137312.0
2021-05-20 13:25:00,80.58,80.64,80.54,80.61,99271.0,78.7664,78.825,78.7273,78.7957,99271.0
2021-05-20 13:30:00,80.62,80.69,80.59,80.67,74192.0,78.8055,78.8739,78.7761,78.8543,74192.0
2021-05-20 13:35:00,80.66,80.74,80.64,80.7,90403.0,78.8446,78.9227,78.825,78.8836,90403.0
2021-05-20 13:40:00,80.7,80.82,80.59,80.79,103249.0,78.8836,79.0009,78.7761,78.9716,103249.0
2021-05-20 13:45:00,80.77,80.82,80.7,80.76,81272.0,78.9521,79.0009,78.8836,78.9423,81272.0
2021-05-20 13:50:00,80.75,80.8,80.35,80.48,140388.0,78.9325,78.9814,78.5415,78.6686,140388.0
2021-05-20 13:55:00,80.47,80.52,80.37,80.48,94480.0,78.6588,78.7077,78.5611,78.6686,94480.0
2021-05-20 14:00:00,80.5,80.55,80.45,80.46,81860.0,78.6882,78.737,78.6393,78.6491,81860.0
2021-05-20 14:05:00,80.47,80.56,80.39,80.54,143537.0,78.6588,78.7468,78.5806,78.7273,143537.0
2021-05-20 14:10:00,80.55,80.62,80.42,80.61,106124.0,78.737,78.8055,78.61,78.7957,106124.0
2021-05-20 14:15:00,80.6,80.65,80.51,80.61,78742.0,78.7859,78.8348,78.6979,78.7957,78742.0
2021-05-20 14:20:00,80.61,80.7,80.6,80.65,79307.0,78.7957,78.8836,78.7859,78.8348,79307.0
2021-05-20 14:25:00,80.66,80.74,80.57,80.72,87643.0,78.8446,78.9227,78.7566,78.9032,87643.0
2021-05-20 14:30:00,80.73,80.77,80.66,80.7,85798.0,78.913,78.9521,78.8446,78.8836,85798.0
2021-05-20 14:35:00,80.71,80.78,80.69,80.73,94451.0,78.8934,78.9618,78.8739,78.913,94451.0
2021-05-20 14:40:00,80.73,80.82,80.7,80.77,117875.0,78.913,79.0009,78.8836,78.9521,117875.0
2021-05-20 14:45:00,80.78,80.87,80.76,80.84,75483.0,78.9618,79.0498,78.9423,79.0205,75483.0
2021-05-20 14:50:00,80.83,80.99,80.8,80.98,137214.0,79.0107,79.1671,78.9814,79.1573,137214.0
2021-05-20 14:55:00,80.97,81.09,80.97,81.06,242642.0,79.1476,79.2649,79.1476,79.2355,242642.0
2021-05-20 15:00:00,81.06,81.11,80.87,81.1,207731.0,79.2355,79.2844,79.0498,79.2746,207731.0
2021-05-20 15:05:00,81.09,81.11,80.92,80.98,96708.0,79.2649,79.2844,79.0987,79.1573,96708.0
2021-05-20 15:10:00,80.98,81.17,80.97,81.16,183881.0,79.1573,79.3431,79.1476,79.3333,183881.0
2021-05-20 15:15:00,81.17,81.18,80.97,81.16,240778.0,79.3431,79.3528,79.1476,79.3333,240778.0
2021-05-20 15:20:00,81.16,81.35,81.14,81.31,234984.0,79.3333,79.519,79.3137,79.4799,234984.0
2021-05-20 15:25:00,81.3,81.39,81.26,81.37,236720.0,79.4701,79.5581,79.431,79.5386,236720.0
2021-05-20 15:30:00,81.36,81.41,81.26,81.28,203200.0,79.5288,79.5777,79.431,79.4506,203200.0
2021-05-20 15:35:00,81.27,81.45,81.27,81.34,241673.0,79.4408,79.6168,79.4408,79.5092,241673.0
2021-05-20 15:40:00,81.34,81.45,81.31,81.45,236720.0,79.5092,79.6168,79.4799,79.6168,236720.0
2021-05-20 15:45:00,81.45,81.49,81.21,81.22,271668.0,79.6168,79.6559,79.3822,79.3919,271668.0
2021-05-20 15:50:00,81.23,81.34,81.05,81.3,501159.0,79.4017,79.5092,79.2258,79.4701,501159.0
2021-05-20 15:55:00,81.29,81.3,81.03,81.13,581502.0,79.4604,79.4701,79.2062,79.304,581502.0
2021-05-21 09:30:00,81.77,81.99,80.91,81.25,768826.0,79.9296,80.1446,79.0889,79.4213,768826.0
2021-05-21 09:35:00,81.25,81.25,80.71,80.91,314733.0,79.4213,79.4213,78.8934,79.0889,314733.0
2021-05-21 09:40:00,80.91,81.56,80.82,81.31,346391.0,79.0889,79.7243,79.0009,79.4799,346391.0
2021-05-21 09:45:00,81.31,81.49,81.08,81.29,264131.0,79.4799,79.6559,79.2551,79.4604,264131.0
2021-05-21 09:50:00,81.27,81.56,81.06,81.39,228438.0,79.4408,79.7243,79.2355,79.5581,228438.0
2021-05-21 09:55:00,81.39,81.77,81.3,81.7,207469.0,79.5581,79.9296,79.4701,79.8611,207469.0
2021-05-21 10:00:00,81.71,81.92,81.7,81.83,195079.0,79.8709,80.0762,79.8611,79.9882,195079.0
2021-05-21 10:05:00,81.8,81.96,81.34,81.66,234534.0,79.9589,80.1153,79.5092,79.822,234534.0
2021-05-21 10:10:00,81.67,81.78,81.58,81.62,166284.0,79.8318,79.9393,79.7438,79.7829,166284.0
2021-05-21 10:15:00,81.63,81.64,81.12,81.14,233255.0,79.7927,79.8025,79.2942,79.3137,233255.0
2021-05-21 10:20:00,81.15,81.35,80.99,81.12,203852.0,79.3235,79.519,79.1671,79.2942,203852.0
2021-05-21 10:25:00,81.12,81.24,80.96,81.04,175418.0,79.2942,79.4115,79.1378,79.216,175418.0
2021-05-21 10:30:00,81.04,81.22,80.99,81.19,100486.0,79.216,79.3919,79.1671,79.3626,100486.0
2021-05-21 10:35:00,81.19,81.27,80.75,80.86,175677.0,79.3626,79.4408,78.9325,79.04,175677.0
2021-05-21 10:40:00,80.85,80.96,80.8,80.85,111711.0,79.0303,79.1378,78.9814,79.0303,111711.0
2021-05-21 10:45:00,80.85,80.92,80.73,80.89,89744.0,79.0303,79.0987,78.913,79.0694,89744.0
2021-05-21 10:50:00,80.9,80.99,80.82,80.96,156805.0,79.0791,79.1671,79.0009,79.1378,156805.0
2021-05-21 10:55:00,80.96,81.23,80.95,81.18,155687.0,79.1378,79.4017,79.128,79.3528,155687.0
2021-05-21 11:00:00,81.2,81.26,81.11,81.19,99294.0,79.3724,79.431,79.2844,79.3626,99294.0
2021-05-21 11:05:00,81.2,81.41,81.19,81.36,98857.0,79.3724,79.5777,79.3626,79.5288,98857.0
2021-05-21 11:10:00,81.36,81.39,81.12,81.2,111089.0,79.5288,79.5581,79.2942,79.3724,111089.0
2021-05-21 11:15:00,81.16,81.19,81.08,81.11,94063.0,79.3333,79.3626,79.2551,79.2844,94063.0
2021-05-21 11:20:00,81.12,81.14,81.0,81.02,75624.0,79.2942,79.3137,79.1769,79.1964,75624.0
2021-05-21 11:25:00,81.03,81.1,80.74,80.78,150889.0,79.2062,79.2746,78.9227,78.9618,150889.0
2021-05-21 11:30:00,80.79,80.99,80.75,80.92,118408.0,78.9716,79.1671,78.9325,79.0987,118408.0
2021-05-21 11:35:00,80.93,80.98,80.82,80.92,62172.0,79.1085,79.1573,79.0009,79.0987,62172.0
2021-05-21 11:40:00,80.9,80.99,80.7,80.82,156031.0,79.0791,79.1671,78.8836,79.0009,156031.0
2021-05-21 11:45:00,80.84,80.91,80.76,80.77,88154.0,79.0205,79.0889,78.9423,78.9521,88154.0
2021-05-21 11:50:00,80.77,80.85,80.64,80.67,124346.0,78.9521,79.0303,78.825,78.8543,124346.0
2021-05-21 11:55:00,80.67,80.68,80.5,80.6,103524.0,78.8543,78.8641,78.6882,78.7859,103524.0
2021-05-21 12:00:00,80.62,80.72,80.6,80.66,136224.0,78.8055,78.9032,78.7859,78.8446,136224.0
2021-05-21 12:05:00,80.65,80.67,80.37,80.48,226097.0,78.8348,78.8543,78.5611,78.6686,226097.0
2021-05-21 12:10:00,80.48,80.6,80.45,80.45,115294.0,78.6686,78.7859,78.6393,78.6393,115294.0
2021-05-21 12:15:00,80.44,80.54,80.42,80.49,67304.0,78.6295,78.7273,78.61,78.6784,67304.0
2021-05-21 12:20:00,80.49,80.64,80.46,80.53,71922.0,78.6784,78.825,78.6491,78.7175,71922.0
2021-05-21 12:25:00,80.53,80.63,80.49,80.6,51384.0,78.7175,78.8152,78.6784,78.7859,51384.0
2021-05-21 12:30:00,80.6,80.69,80.58,80.67,47303.0,78.7859,78.8739,78.7664,78.8543,47303.0
2021-05-21 12:35:00,80.67,80.79,80.64,80.79,68485.0,78.8543,78.9716,78.825,78.9716,68485.0
2021-05-21 12:40:00,80.78,80.84,80.74,80.82,69875.0,78.9618,79.0205,78.9227,79.0009,69875.0
2021-05-21 12:45:00,80.84,80.84,80.65,80.79,92681.0,79.0205,79.0205,78.8348,78.9716,92681.0
2021-05-21 12:50:00,80.79,80.81,80.59,80.61,73797.0,78.9716,78.9912,78.7761,78.7957,73797.0
2021-05-21 12:55:00,80.62,80.75,80.51,80.72,88715.0,78.8055,78.9325,78.6979,78.9032,88715.0
2021-05-21 13:00:00,80.72,80.79,80.68,80.73,48057.0,78.9032,78.9716,78.8641,78.913,48057.0
2021-05-21 13:05:00,80.7,80.78,80.66,80.7,39617.0,78.8836,78.9618,78.8446,78.8836,39617.0
2021-05-21 13:10:00,80.7,80.81,80.69,80.75,36529.0,78.8836,78.9912,78.8739,78.9325,36529.0
2021-05-21 13:15:00,80.76,80.8,80.67,80.68,39523.0,78.9423,78.9814,78.8543,78.8641,39523.0
2021-05-21 13:20:00,80.68,80.93,80.68,80.88,59731.0,78.8641,79.1085,78.8641,79.0596,59731.0
2021-05-21 13:25:00,80.86,80.95,80.85,80.95,41122.0,79.04,79.128,79.0303,79.128,41122.0
2021-05-21 13:30:00,80.94,81.07,80.92,81.06,65435.0,79.1182,79.2453,79.0987,79.2355,65435.0
2021-05-21 13:35:00,81.06,81.08,81.01,81.02,43232.0,79.2355,79.2551,79.1867,79.1964,43232.0
2021-05-21 13:40:00,81.02,81.14,81.0,81.01,97833.0,79.1964,79.3137,79.1769,79.1867,97833.0
2021-05-21 13:45:00,81.02,81.04,80.92,80.96,94597.0,79.1964,79.216,79.0987,79.1378,94597.0
2021-05-21 13:50:00,80.97,80.99,80.84,80.84,70267.0,79.1476,79.1671,79.0205,79.0205,70267.0
2021-05-21 13:55:00,80.85,80.91,80.82,80.9,55087.0,79.0303,79.0889,79.0009,79.0791,55087.0
2021-05-21 14:00:00,80.9,80.99,80.85,80.91,84011.0,79.0791,79.1671,79.0303,79.0889,84011.0
2021-05-21 14:05:00,80.92,81.02,80.91,80.96,72821.0,79.0987,79.1964,79.0889,79.1378,72821.0
2021-05-21 14:10:00,80.97,81.05,80.95,81.05,48945.0,79.1476,79.2258,79.128,79.2258,48945.0
2021-05-21 14:15:00,81.04,81.08,80.95,80.98,73000.0,79.216,79.2551,79.128,79.1573,73000.0
2021-05-21 14:20:00,80.98,81.03,80.93,80.98,40340.0,79.1573,79.2062,79.1085,79.1573,40340.0
2021-05-21 14:25:00,80.98,81.02,80.77,80.86,95618.0,79.1573,79.1964,78.9521,79.04,95618.0
2021-05-21 14:30:00,80.86,80.99,80.85,80.87,49220.0,79.04,79.1671,79.0303,79.0498,49220.0
2021-05-21 14:35:00,80.87,80.89,80.64,80.73,109027.0,79.0498,79.0694,78.825,78.913,109027.0
2021-05-21 14:40:00,80.71,80.82,80.68,80.69,71033.0,78.8934,79.0009,78.8641,78.8739,71033.0
2021-05-21 14:45:00,80.69,80.75,80.64,80.7,54406.0,78.8739,78.9325,78.825,78.8836,54406.0
2021-05-21 14:50:00,80.7,80.79,80.7,80.79,41672.0,78.8836,78.9716,78.8836,78.9716,41672.0
2021-05-21 14:55:00,80.78,80.9,80.76,80.84,78541.0,78.9618,79.0791,78.9423,79.0205,78541.0
2021-05-21 15:00:00,80.84,80.87,80.71,80.77,63998.0,79.0205,79.0498,78.8934,78.9521,63998.0
2021-05-21 15:05:00,80.79,80.81,80.72,80.76,48838.0,78.9716,78.9912,78.9032,78.9423,48838.0
2021-05-21 15:10:00,80.75,80.9,80.73,80.84,68019.0,78.9325,79.0791,78.913,79.0205,68019.0
2021-05-21 15:15:00,80.84,80.9,80.81,80.88,54605.0,79.0205,79.0791,78.9912,79.0596,54605.0
2021-05-21 15:20:00,80.88,80.88,80.83,80.87,50424.0,79.0596,79.0596,79.0107,79.0498,50424.0
2021-05-21 15:25:00,80.86,80.95,80.8,80.93,84525.0,79.04,79.128,78.9814,79.1085,84525.0
2021-05-21 15:30:00,80.93,80.94,80.71,80.73,121774.0,79.1085,79.1182,78.8934,78.913,121774.0
2021-05-21 15:35:00,80.73,80.83,80.73,80.74,110168.0,78.913,79.0107,78.913,78.9227,110168.0
2021-05-21 15:40:00,80.73,80.76,80.63,80.65,98480.0,78.913,78.9423,78.8152,78.8348,98480.0
2021-05-21 15:45:00,80.65,80.7,80.57,80.7,132275.0,78.8348,78.8836,78.7566,78.8836,132275.0
2021-05-21 15:50:00,80.69,80.83,80.63,80.78,262384.0,78.8739,79.0107,78.8152,78.9618,262384.0
2021-05-21 15:55:00,80.77,80.81,80.63,80.72,466330.0,78.9521,78.9912,78.8152,78.9032,466330.0
2021-05-24 09:30:00,81.44,82.13,81.36,82.13,636972.0,79.607,80.2815,79.5288,80.2815,636972.0
2021-05-24 09:35:00,82.11,82.66,82.05,82.53,478341.0,80.2619,80.7995,80.2033,80.6725,478341.0
2021-05-24 09:40:00,82.51,82.93,82.51,82.82,368373.0,80.6529,81.0635,80.6529,80.9559,368373.0
2021-05-24 09:45:00,82.82,83.28,82.77,83.13,533682.0,80.9559,81.4056,80.9071,81.259,533682.0
2021-05-24 09:50:00,83.15,83.44,83.14,83.24,388598.0,81.2785,81.562,81.2687,81.3665,388598.0
2021-05-24 09:55:00,83.24,83.31,82.76,82.85,286366.0,81.3665,81.4349,80.8973,80.9853,286366.0
2021-05-24 10:00:00,82.87,82.99,82.64,82.68,248061.0,81.0048,81.1221,80.78,80.8191,248061.0
2021-05-24 10:05:00,82.71,82.99,82.63,82.81,294864.0,80.8484,81.1221,80.7702,80.9462,294864.0
2021-05-24 10:10:00,82.82,82.97,82.77,82.94,243013.0,80.9559,81.1026,80.9071,81.0732,243013.0
2021-05-24 10:15:00,82.94,83.16,82.83,82.86,220165.0,81.0732,81.2883,80.9657,80.995,220165.0
2021-05-24 10:20:00,82.84,83.02,82.81,82.94,127220.0,80.9755,81.1514,80.9462,81.0732,127220.0
2021-05-24 10:25:00,82.94,82.95,82.57,82.67,114672.0,81.0732,81.083,80.7116,80.8093,114672.0
2021-05-24 10:30:00,82.67,82.89,82.66,82.86,106470.0,80.8093,81.0244,80.7995,80.995,106470.0
2021-05-24 10:35:00,82.86,83.1,82.82,83.1,135585.0,80.995,81.2296,80.9559,81.2296,135585.0
2021-05-24 10:40:00,83.11,83.12,82.9,82.91,97823.0,81.2394,81.2492,81.0341,81.0439,97823.0
2021-05-24 10:45:00,82.91,82.95,82.76,82.76,85244.0,81.0439,81.083,80.8973,80.8973,85244.0
2021-05-24 10:50:00,82.76,82.84,82.58,82.64,149809.0,80.8973,80.9755,80.7213,80.78,149809.0
2021-05-24 10:55:00,82.64,82.81,82.46,82.51,133458.0,80.78,80.9462,80.604,80.6529,133458.0
2021-05-24 11:00:00,82.54,82.62,82.46,82.59,119527.0,80.6822,80.7604,80.604,80.7311,119527.0
2021-05-24 11:05:00,82.6,82.8,82.56,82.73,87616.0,80.7409,80.9364,80.7018,80.868,87616.0
2021-05-24 11:10:00,82.72,82.95,82.64,82.94,103617.0,80.8582,81.083,80.78,81.0732,103617.0
2021-05-24 11:15:00,82.93,82.95,82.84,82.85,95541.0,81.0635,81.083,80.9755,80.9853,95541.0
2021-05-24 11:20:00,82.85,82.88,82.73,82.82,66546.0,80.9853,81.0146,80.868,80.9559,66546.0
2021-05-24 11:25:00,82.82,82.97,82.78,82.92,84663.0,80.9559,81.1026,80.9168,81.0537,84663.0
2021-05-24 11:30:00,82.93,83.06,82.84,82.99,108130.0,81.0635,81.1905,80.9755,81.1221,108130.0
2021-05-24 11:35:00,82.99,83.02,82.79,82.85,108988.0,81.1221,81.1514,80.9266,80.9853,108988.0
2021-05-24 11:40:00,82.84,82.96,82.82,82.92,45376.0,80.9755,81.0928,80.9559,81.0537,45376.0
2021-05-24 11:45:00,82.92,83.15,82.9,83.15,220991.0,81.0537,81.2785,81.0341,81.2785,220991.0
2021-05-24 11:50:00,83.14,83.16,83.07,83.13,76551.0,81.2687,81.2883,81.2003,81.259,76551.0
2021-05-24 11:55:00,83.12,83.29,83.12,83.27,117912.0,81.2492,81.4154,81.2492,81.3958,117912.0
2021-05-24 12:00:00,83.27,83.39,83.25,83.3,211557.0,81.3958,81.5131,81.3763,81.4251,211557.0
2021-05-24 12:05:00,83.31,83.35,83.21,83.22,56746.0,81.4349,81.474,81.3372,81.3469,56746.0
2021-05-24 12:10:00,83.22,83.26,83.18,83.2,57661.0,81.3469,81.386,81.3078,81.3274,57661.0
2021-05-24 12:15:00,83.19,83.29,83.19,83.27,56995.0,81.3176,81.4154,81.3176,81.3958,56995.0
2021-05-24 12:20:00,83.28,83.33,83.24,83.24,68834.0,81.4056,81.4545,81.3665,81.3665,68834.0
2021-05-24 12:25:00,83.25,83.3,83.16,83.28,75128.0,81.3763,81.4251,81.2883,81.4056,75128.0
2021-05-24 12:30:00,83.29,83.34,83.25,83.33,66789.0,81.4154,81.4642,81.3763,81.4545,66789.0
2021-05-24 12:35:00,83.33,83.57,83.33,83.56,175135.0,81.4545,81.6891,81.4545,81.6793,175135.0
2021-05-24 12:40:00,83.56,83.62,83.38,83.39,165384.0,81.6793,81.7379,81.5033,81.5131,165384.0
2021-05-24 12:45:00,83.4,83.46,83.38,83.41,72252.0,81.5229,81.5815,81.5033,81.5327,72252.0
2021-05-24 12:50:00,83.4,83.41,83.26,83.35,78109.0,81.5229,81.5327,81.386,81.474,78109.0
2021-05-24 12:55:00,83.33,83.33,83.22,83.25,57527.0,81.4545,81.4545,81.3469,81.3763,57527.0
2021-05-24 13:00:00,83.27,83.34,83.27,83.29,58683.0,81.3958,81.4642,81.3958,81.4154,58683.0
2021-05-24 13:05:00,83.29,83.29,83.0,83.13,133532.0,81.4154,81.4154,81.1319,81.259,133532.0
2021-05-24 13:10:00,83.15,83.24,83.14,83.23,50274.0,81.2785,81.3665,81.2687,81.3567,50274.0
2021-05-24 13:15:00,83.25,83.29,83.16,83.27,95688.0,81.3763,81.4154,81.2883,81.3958,95688.0
2021-05-24 13:20:00,83.26,83.32,83.18,83.31,57685.0,81.386,81.4447,81.3078,81.4349,57685.0
2021-05-24 13:25:00,83.3,83.32,83.24,83.25,49796.0,81.4251,81.4447,81.3665,81.3763,49796.0
2021-05-24 13:30:00,83.26,83.37,83.23,83.35,54177.0,81.386,81.4936,81.3567,81.474,54177.0
2021-05-24 13:35:00,83.35,83.36,83.3,83.34,47965.0,81.474,81.4838,81.4251,81.4642,47965.0
2021-05-24 13:40:00,83.35,83.42,83.3,83.34,86786.0,81.474,81.5424,81.4251,81.4642,86786.0
2021-05-24 13:45:00,83.34,83.36,83.26,83.29,87971.0,81.4642,81.4838,81.386,81.4154,87971.0
2021-05-24 13:50:00,83.29,83.37,83.25,83.36,78952.0,81.4154,81.4936,81.3763,81.4838,78952.0
2021-05-24 13:55:00,83.36,83.36,83.29,83.32,37975.0,81.4838,81.4838,81.4154,81.4447,37975.0
2021-05-24 14:00:00,83.31,83.45,83.24,83.33,305093.0,81.4349,81.5718,81.3665,81.4545,305093.0
2021-05-24 14:05:00,83.33,83.45,83.32,83.38,132897.0,81.4545,81.5718,81.4447,81.5033,132897.0
2021-05-24 14:10:00,83.38,83.44,83.2,83.21,296236.0,81.5033,81.562,81.3274,81.3372,296236.0
2021-05-24 14:15:00,83.2,83.37,83.18,83.34,73130.0,81.3274,81.4936,81.3078,81.4642,73130.0
2021-05-24 14:20:00,83.34,83.45,83.24,83.42,63471.0,81.4642,81.5718,81.3665,81.5424,63471.0
2021-05-24 14:25:00,83.45,83.45,83.23,83.26,144022.0,81.5718,81.5718,81.3567,81.386,144022.0
2021-05-24 14:30:00,83.27,83.27,83.2,83.23,91607.0,81.3958,81.3958,81.3274,81.3567,91607.0
2021-05-24 14:35:00,83.23,83.25,83.15,83.17,77005.0,81.3567,81.3763,81.2785,81.2981,77005.0
2021-05-24 14:40:00,83.17,83.27,83.16,83.23,93593.0,81.2981,81.3958,81.2883,81.3567,93593.0
2021-05-24 14:45:00,83.25,83.41,83.25,83.37,76113.0,81.3763,81.5327,81.3763,81.4936,76113.0
2021-05-24 14:50:00,83.37,83.38,83.24,83.26,78091.0,81.4936,81.5033,81.3665,81.386,78091.0
2021-05-24 14:55:00,83.28,83.46,83.26,83.38,150404.0,81.4056,81.5815,81.386,81.5033,150404.0
2021-05-24 15:00:00,83.38,83.56,83.36,83.46,382733.0,81.5033,81.6793,81.4838,81.5815,382733.0
2021-05-24 15:05:00,83.45,83.46,83.34,83.4,95701.0,81.5718,81.5815,81.4642,81.5229,95701.0
2021-05-24 15:10:00,83.39,83.4,83.29,83.3,85021.0,81.5131,81.5229,81.4154,81.4251,85021.0
2021-05-24 15:15:00,83.29,83.31,83.2,83.23,54963.0,81.4154,81.4349,81.3274,81.3567,54963.0
2021-05-24 15:20:00,83.23,83.24,83.13,83.14,100823.0,81.3567,81.3665,81.259,81.2687,100823.0
2021-05-24 15:25:00,83.14,83.25,83.13,83.23,106722.0,81.2687,81.3763,81.259,81.3567,106722.0
2021-05-24 15:30:00,83.23,83.35,83.11,83.15,213527.0,81.3567,81.474,81.2394,81.2785,213527.0
2021-05-24 15:35:00,83.15,83.18,83.06,83.11,209845.0,81.2785,81.3078,81.1905,81.2394,209845.0
2021-05-24 15:40:00,83.12,83.15,83.03,83.08,260898.0,81.2492,81.2785,81.1612,81.2101,260898.0
2021-05-24 15:45:00,83.09,83.3,83.07,83.24,539787.0,81.2199,81.4251,81.2003,81.3665,539787.0
2021-05-24 15:50:00,83.23,83.23,82.91,82.93,332542.0,81.3567,81.3567,81.0439,81.0635,332542.0
2021-05-24 15:55:00,82.92,82.97,82.81,82.91,524175.0,81.0537,81.1026,80.9462,81.0439,524175.0
2021-05-25 09:30:00,83.5,83.71,82.65,82.68,699355.0,81.6206,81.8259,80.7898,80.8191,699355.0
2021-05-25 09:35:00,82.67,82.88,82.47,82.85,381563.0,80.8093,81.0146,80.6138,80.9853,381563.0
2021-05-25 09:40:00,82.87,83.27,82.76,83.09,357684.0,81.0048,81.3958,80.8973,81.2199,357684.0
2021-05-25 09:45:00,83.1,83.47,82.97,83.36,308921.0,81.2296,81.5913,81.1026,81.4838,308921.0
2021-05-25 09:50:00,83.33,83.39,82.74,82.88,200018.0,81.4545,81.5131,80.8777,81.0146,200018.0
2021-05-25 09:55:00,82.89,83.04,82.67,82.78,171413.0,81.0244,81.171,80.8093,80.9168,171413.0
2021-05-25 10:00:00,82.79,83.14,82.6,83.13,189914.0,80.9266,81.2687,80.7409,81.259,189914.0
2021-05-25 10:05:00,83.13,83.19,82.92,83.04,139720.0,81.259,81.3176,81.0537,81.171,139720.0
2021-05-25 10:10:00,83.04,83.13,82.89,83.02,152211.0,81.171,81.259,81.0244,81.1514,152211.0
2021-05-25 10:15:00,83.03,83.21,83.01,83.03,156441.0,81.1612,81.3372,81.1417,81.1612,156441.0
2021-05-25 10:20:00,83.04,83.3,83.03,83.26,141121.0,81.171,81.4251,81.1612,81.386,141121.0
2021-05-25 10:25:00,83.28,83.32,83.12,83.22,89601.0,81.4056,81.4447,81.2492,81.3469,89601.0
2021-05-25 10:30:00,83.24,83.3,82.71,82.72,186826.0,81.3665,81.4251,80.8484,80.8582,186826.0
2021-05-25 10:35:00,82.74,82.96,82.73,82.94,160541.0,80.8777,81.0928,80.868,81.0732,160541.0
2021-05-25 10:40:00,82.94,83.06,82.82,83.01,182224.0,81.0732,81.1905,80.9559,81.1417,182224.0
2021-05-25 10:45:00,83.0,83.24,83.0,83.22,66499.0,81.1319,81.3665,81.1319,81.3469,66499.0
2021-05-25 10:50:00,83.21,83.38,83.21,83.31,175558.0,81.3372,81.5033,81.3372,81.4349,175558.0
2021-05-25 10:55:00,83.32,83.58,83.32,83.53,104470.0,81.4447,81.6988,81.4447,81.65,104470.0
2021-05-25 11:00:00,83.54,83.62,82.62,82.65,953130.0,81.6597,81.7379,80.7604,80.7898,953130.0
2021-05-25 11:05:00,82.64,82.64,81.21,81.4,1600371.0,80.78,80.78,79.3822,79.5679,1600371.0
2021-05-25 11:10:00,81.4,81.49,80.93,81.29,1005803.0,79.5679,79.6559,79.1085,79.4604,1005803.0
2021-05-25 11:15:00,81.29,81.31,80.08,80.15,1110912.0,79.4604,79.4799,78.2776,78.346,1110912.0
2021-05-25 11:20:00,80.15,80.81,79.93,80.65,1139429.0,78.346,78.9912,78.131,78.8348,1139429.0
2021-05-25 11:25:00,80.65,80.71,79.71,79.79,988244.0,78.8348,78.8934,77.9159,77.9941,988244.0
2021-05-25 11:30:00,79.8,80.42,79.79,80.33,644247.0,78.0039,78.61,77.9941,78.522,644247.0
2021-05-25 11:35:00,80.32,80.8,80.32,80.58,566775.0,78.5122,78.9814,78.5122,78.7664,566775.0
2021-05-25 11:40:00,80.6,80.76,80.48,80.67,246915.0,78.7859,78.9423,78.6686,78.8543,246915.0
2021-05-25 11:45:00,80.67,80.84,80.51,80.61,251654.0,78.8543,79.0205,78.6979,78.7957,251654.0
2021-05-25 11:50:00,80.61,80.88,80.45,80.85,278879.0,78.7957,79.0596,78.6393,79.0303,278879.0
2021-05-25 11:55:00,80.84,81.04,80.83,81.01,320356.0,79.0205,79.216,79.0107,79.1867,320356.0
2021-05-25 12:00:00,81.0,81.07,80.78,80.85,196034.0,79.1769,79.2453,78.9618,79.0303,196034.0
2021-05-25 12:05:00,80.87,80.88,80.71,80.8,164223.0,79.0498,79.0596,78.8934,78.9814,164223.0
2021-05-25 12:10:00,80.81,80.92,80.75,80.83,77770.0,78.9912,79.0987,78.9325,79.0107,77770.0
2021-05-25 12:15:00,80.83,80.85,80.43,80.55,197952.0,79.0107,79.0303,78.6197,78.737,197952.0
2021-05-25 12:20:00,80.55,80.65,80.48,80.62,97045.0,78.737,78.8348,78.6686,78.8055,97045.0
2021-05-25 12:25:00,80.61,80.7,80.53,80.58,110010.0,78.7957,78.8836,78.7175,78.7664,110010.0
2021-05-25 12:30:00,80.58,80.68,80.53,80.64,148083.0,78.7664,78.8641,78.7175,78.825,148083.0
2021-05-25 12:35:00,80.63,80.63,80.22,80.33,248181.0,78.8152,78.8152,78.4145,78.522,248181.0
2021-05-25 12:40:00,80.32,80.46,80.32,80.4,145354.0,78.5122,78.6491,78.5122,78.5904,145354.0
2021-05-25 12:45:00,80.39,80.6,80.38,80.47,150998.0,78.5806,78.7859,78.5709,78.6588,150998.0
2021-05-25 12:50:00,80.46,80.68,80.44,80.63,145872.0,78.6491,78.8641,78.6295,78.8152,145872.0
2021-05-25 12:55:00,80.62,80.75,80.57,80.72,218621.0,78.8055,78.9325,78.7566,78.9032,218621.0
2021-05-25 13:00:00,80.73,80.73,80.59,80.66,173821.0,78.913,78.913,78.7761,78.8446,173821.0
2021-05-25 13:05:00,80.68,80.92,80.61,80.91,176193.0,78.8641,79.0987,78.7957,79.0889,176193.0
2021-05-25 13:10:00,80.92,80.95,80.85,80.92,114607.0,79.0987,79.128,79.0303,79.0987,114607.0
2021-05-25 13:15:00,80.93,81.06,80.8,81.0,205967.0,79.1085,79.2355,78.9814,79.1769,205967.0
2021-05-25 13:20:00,80.99,81.22,80.95,81.17,321889.0,79.1671,79.3919,79.128,79.3431,321889.0
2021-05-25 13:25:00,81.18,81.25,81.08,81.1,238490.0,79.3528,79.4213,79.2551,79.2746,238490.0
2021-05-25 13:30:00,81.09,81.12,80.99,81.03,173033.0,79.2649,79.2942,79.1671,79.2062,173033.0
2021-05-25 13:35:00,81.01,81.13,80.91,81.13,146036.0,79.1867,79.304,79.0889,79.304,146036.0
2021-05-25 13:40:00,81.12,81.17,80.95,81.12,125125.0,79.2942,79.3431,79.128,79.2942,125125.0
2021-05-25 13:45:00,81.12,81.23,81.1,81.14,93096.0,79.2942,79.4017,79.2746,79.3137,93096.0
2021-05-25 13:50:00,81.12,81.36,81.11,81.22,172742.0,79.2942,79.5288,79.2844,79.3919,172742.0
2021-05-25 13:55:00,81.23,81.23,81.06,81.14,90393.0,79.4017,79.4017,79.2355,79.3137,90393.0
2021-05-25 14:00:00,81.14,81.18,80.82,80.94,184417.0,79.3137,79.3528,79.0009,79.1182,184417.0
2021-05-25 14:05:00,80.93,81.01,80.88,80.99,102900.0,79.1085,79.1867,79.0596,79.1671,102900.0
2021-05-25 14:10:00,80.98,81.14,80.94,81.13,164836.0,79.1573,79.3137,79.1182,79.304,164836.0
2021-05-25 14:15:00,81.12,81.31,81.06,81.24,166470.0,79.2942,79.4799,79.2355,79.4115,166470.0
2021-05-25 14:20:00,81.25,81.4,81.22,81.3,117854.0,79.4213,79.5679,79.3919,79.4701,117854.0
2021-05-25 14:25:00,81.3,81.37,81.18,81.29,81720.0,79.4701,79.5386,79.3528,79.4604,81720.0
2021-05-25 14:30:00,81.28,81.36,81.09,81.14,103550.0,79.4506,79.5288,79.2649,79.3137,103550.0
2021-05-25 14:35:00,81.12,81.12,81.0,81.08,117295.0,79.2942,79.2942,79.1769,79.2551,117295.0
2021-05-25 14:40:00,81.08,81.21,81.08,81.18,130257.0,79.2551,79.3822,79.2551,79.3528,130257.0
2021-05-25 14:45:00,81.19,81.2,81.11,81.14,89913.0,79.3626,79.3724,79.2844,79.3137,89913.0
2021-05-25 14:50:00,81.15,81.24,81.02,81.08,161436.0,79.3235,79.4115,79.1964,79.2551,161436.0
2021-05-25 14:55:00,81.08,81.17,81.02,81.05,122655.0,79.2551,79.3431,79.1964,79.2258,122655.0
2021-05-25 15:00:00,81.05,81.13,80.84,80.87,105315.0,79.2258,79.304,79.0205,79.0498,105315.0
2021-05-25 15:05:00,80.86,81.02,80.85,80.86,98741.0,79.04,79.1964,79.0303,79.04,98741.0
2021-05-25 15:10:00,80.86,80.88,80.64,80.65,193991.0,79.04,79.0596,78.825,78.8348,193991.0
2021-05-25 15:15:00,80.65,80.81,80.63,80.79,145365.0,78.8348,78.9912,78.8152,78.9716,145365.0
2021-05-25 15:20:00,80.79,80.91,80.73,80.91,159601.0,78.9716,79.0889,78.913,79.0889,159601.0
2021-05-25 15:25:00,80.91,81.0,80.89,80.9,124130.0,79.0889,79.1769,79.0694,79.0791,124130.0
2021-05-25 15:30:00,80.9,80.93,80.81,80.87,195486.0,79.0791,79.1085,78.9912,79.0498,195486.0
2021-05-25 15:35:00,80.88,81.12,80.85,81.07,228441.0,79.0596,79.2942,79.0303,79.2453,228441.0
2021-05-25 15:40:00,81.07,81.16,81.03,81.14,211192.0,79.2453,79.3333,79.2062,79.3137,211192.0
2021-05-25 15:45:00,81.14,81.25,81.01,81.03,353011.0,79.3137,79.4213,79.1867,79.2062,353011.0
2021-05-25 15:50:00,81.02,81.18,80.97,81.02,338102.0,79.1964,79.3528,79.1476,79.1964,338102.0
2021-05-25 15:55:00,81.02,81.28,80.92,81.23,814993.0,79.1964,79.4506,79.0987,79.4017,814993.0
2021-05-26 09:30:00,81.6,82.32,81.15,82.28,642002.0,79.7634,80.4672,79.3235,80.4281,642002.0
2021-05-26 09:35:00,82.29,82.44,82.0,82.28,285710.0,80.4379,80.5845,80.1544,80.4281,285710.0
2021-05-26 09:40:00,82.25,82.38,81.72,81.75,319890.0,80.3988,80.5258,79.8807,79.91,319890.0
2021-05-26 09:45:00,81.75,81.8,81.37,81.4,366473.0,79.91,79.9589,79.5386,79.5679,366473.0
2021-05-26 09:50:00,81.38,81.49,81.17,81.37,258469.0,79.5483,79.6559,79.3431,79.5386,258469.0
2021-05-26 09:55:00,81.37,81.61,81.18,81.19,270615.0,79.5386,79.7732,79.3528,79.3626,270615.0
2021-05-26 10:00:00,81.17,81.52,81.11,81.52,248319.0,79.3431,79.6852,79.2844,79.6852,248319.0
2021-05-26 10:05:00,81.51,81.73,81.33,81.68,186764.0,79.6754,79.8905,79.4995,79.8416,186764.0
2021-05-26 10:10:00,81.71,81.75,81.55,81.65,150614.0,79.8709,79.91,79.7145,79.8123,150614.0
2021-05-26 10:15:00,81.63,81.74,81.55,81.7,128633.0,79.7927,79.9002,79.7145,79.8611,128633.0
2021-05-26 10:20:00,81.69,81.83,81.62,81.8,129437.0,79.8514,79.9882,79.7829,79.9589,129437.0
2021-05-26 10:25:00,81.8,81.87,81.68,81.79,155928.0,79.9589,80.0273,79.8416,79.9491,155928.0
2021-05-26 10:30:00,81.79,81.83,81.64,81.75,139995.0,79.9491,79.9882,79.8025,79.91,139995.0
2021-05-26 10:35:00,81.76,81.83,81.64,81.71,122374.0,79.9198,79.9882,79.8025,79.8709,122374.0
2021-05-26 10:40:00,81.74,81.83,81.63,81.69,140207.0,79.9002,79.9882,79.7927,79.8514,140207.0
2021-05-26 10:45:00,81.7,81.77,81.47,81.48,145445.0,79.8611,79.9296,79.6363,79.6461,145445.0
2021-05-26 10:50:00,81.49,81.75,81.42,81.71,121760.0,79.6559,79.91,79.5874,79.8709,121760.0
2021-05-26 10:55:00,81.7,81.81,81.69,81.79,82729.0,79.8611,79.9687,79.8514,79.9491,82729.0
2021-05-26 11:00:00,81.8,81.8,81.5,81.56,138786.0,79.9589,79.9589,79.6656,79.7243,138786.0
2021-05-26 11:05:00,81.55,81.65,81.43,81.53,134291.0,79.7145,79.8123,79.5972,79.695,134291.0
2021-05-26 11:10:00,81.53,81.58,81.42,81.55,104217.0,79.695,79.7438,79.5874,79.7145,104217.0
2021-05-26 11:15:00,81.56,81.56,81.38,81.41,82047.0,79.7243,79.7243,79.5483,79.5777,82047.0
2021-05-26 11:20:00,81.41,81.46,81.32,81.33,76597.0,79.5777,79.6265,79.4897,79.4995,76597.0
2021-05-26 11:25:00,81.33,81.44,81.29,81.38,99559.0,79.4995,79.607,79.4604,79.5483,99559.0
2021-05-26 11:30:00,81.37,81.37,81.02,81.13,180486.0,79.5386,79.5386,79.1964,79.304,180486.0
2021-05-26 11:35:00,81.15,81.25,81.13,81.23,64673.0,79.3235,79.4213,79.304,79.4017,64673.0
2021-05-26 11:40:00,81.23,81.31,81.2,81.27,77747.0,79.4017,79.4799,79.3724,79.4408,77747.0
2021-05-26 11:45:00,81.27,81.39,81.27,81.37,107789.0,79.4408,79.5581,79.4408,79.5386,107789.0
2021-05-26 11:50:00,81.37,81.42,81.32,81.39,62052.0,79.5386,79.5874,79.4897,79.5581,62052.0
2021-05-26 11:55:00,81.38,81.45,81.37,81.44,53704.0,79.5483,79.6168,79.5386,79.607,53704.0
2021-05-26 12:00:00,81.45,81.52,81.38,81.42,121674.0,79.6168,79.6852,79.5483,79.5874,121674.0
2021-05-26 12:05:00,81.42,81.5,81.33,81.49,129614.0,79.5874,79.6656,79.4995,79.6559,129614.0
2021-05-26 12:10:00,81.49,81.51,81.43,81.44,74646.0,79.6559,79.6754,79.5972,79.607,74646.0
2021-05-26 12:15:00,81.44,81.45,81.28,81.35,88552.0,79.607,79.6168,79.4506,79.519,88552.0
2021-05-26 12:20:00,81.35,81.38,81.24,81.25,85813.0,79.519,79.5483,79.4115,79.4213,85813.0
2021-05-26 12:25:00,81.25,81.51,81.25,81.42,111007.0,79.4213,79.6754,79.4213,79.5874,111007.0
2021-05-26 12:30:00,81.44,81.5,81.43,81.48,43410.0,79.607,79.6656,79.5972,79.6461,43410.0
2021-05-26 12:35:00,81.48,81.48,81.41,81.46,42798.0,79.6461,79.6461,79.5777,79.6265,42798.0
2021-05-26 12:40:00,81.48,81.49,81.36,81.44,45880.0,79.6461,79.6559,79.5288,79.607,45880.0
2021-05-26 12:45:00,81.43,81.57,81.41,81.56,61670.0,79.5972,79.7341,79.5777,79.7243,61670.0
2021-05-26 12:50:00,81.55,81.56,81.45,81.48,43177.0,79.7145,79.7243,79.6168,79.6461,43177.0
2021-05-26 12:55:00,81.48,81.67,81.46,81.66,129722.0,79.6461,79.8318,79.6265,79.822,129722.0
2021-05-26 13:00:00,81.66,81.67,81.54,81.58,47877.0,79.822,79.8318,79.7047,79.7438,47877.0
2021-05-26 13:05:00,81.57,81.61,81.33,81.39,97712.0,79.7341,79.7732,79.4995,79.5581,97712.0
2021-05-26 13:10:00,81.41,81.49,81.39,81.45,53150.0,79.5777,79.6559,79.5581,79.6168,53150.0
2021-05-26 13:15:00,81.46,81.62,81.46,81.58,57456.0,79.6265,79.7829,79.6265,79.7438,57456.0
2021-05-26 13:20:00,81.56,81.64,81.55,81.63,46789.0,79.7243,79.8025,79.7145,79.7927,46789.0
2021-05-26 13:25:00,81.64,81.7,81.59,81.6,62304.0,79.8025,79.8611,79.7536,79.7634,62304.0
2021-05-26 13:30:00,81.59,81.63,81.44,81.45,133496.0,79.7536,79.7927,79.607,79.6168,133496.0
2021-05-26 13:35:00,81.45,81.47,81.37,81.4,81491.0,79.6168,79.6363,79.5386,79.5679,81491.0
2021-05-26 13:40:00,81.39,81.44,81.34,81.39,79602.0,79.5581,79.607,79.5092,79.5581,79602.0
2021-05-26 13:45:00,81.39,81.61,81.38,81.59,133785.0,79.5581,79.7732,79.5483,79.7536,133785.0
2021-05-26 13:50:00,81.6,81.61,81.45,81.49,87742.0,79.7634,79.7732,79.6168,79.6559,87742.0
2021-05-26 13:55:00,81.5,81.65,81.49,81.64,65891.0,79.6656,79.8123,79.6559,79.8025,65891.0
2021-05-26 14:00:00,81.63,81.76,81.63,81.71,83064.0,79.7927,79.9198,79.7927,79.8709,83064.0
2021-05-26 14:05:00,81.71,81.84,81.68,81.83,65234.0,79.8709,79.998,79.8416,79.9882,65234.0
2021-05-26 14:10:00,81.85,82.03,81.85,82.01,147108.0,80.0078,80.1837,80.0078,80.1642,147108.0
2021-05-26 14:15:00,82.0,82.07,81.94,82.01,116751.0,80.1544,80.2228,80.0957,80.1642,116751.0
2021-05-26 14:20:00,82.02,82.04,81.98,82.0,56740.0,80.1739,80.1935,80.1348,80.1544,56740.0
2021-05-26 14:25:00,82.0,82.02,81.94,82.01,57621.0,80.1544,80.1739,80.0957,80.1642,57621.0
2021-05-26 14:30:00,82.01,82.01,81.95,81.98,55926.0,80.1642,80.1642,80.1055,80.1348,55926.0
2021-05-26 14:35:00,81.99,82.02,81.95,82.01,86170.0,80.1446,80.1739,80.1055,80.1642,86170.0
2021-05-26 14:40:00,82.01,82.04,81.98,82.03,56955.0,80.1642,80.1935,80.1348,80.1837,56955.0
2021-05-26 14:45:00,82.04,82.08,81.96,81.97,55592.0,80.1935,80.2326,80.1153,80.1251,55592.0
2021-05-26 14:50:00,81.97,81.98,81.88,81.92,66979.0,80.1251,80.1348,80.0371,80.0762,66979.0
2021-05-26 14:55:00,81.91,81.93,81.87,81.92,37297.0,80.0664,80.086,80.0273,80.0762,37297.0
2021-05-26 15:00:00,81.92,81.96,81.85,81.94,31528.0,80.0762,80.1153,80.0078,80.0957,31528.0
2021-05-26 15:05:00,81.94,81.97,81.85,81.86,58402.0,80.0957,80.1251,80.0078,80.0175,58402.0
2021-05-26 15:10:00,81.86,81.91,81.82,81.89,78451.0,80.0175,80.0664,79.9784,80.0469,78451.0
2021-05-26 15:15:00,81.9,82.01,81.88,81.98,83738.0,80.0566,80.1642,80.0371,80.1348,83738.0
2021-05-26 15:20:00,81.98,82.02,81.92,81.95,71135.0,80.1348,80.1739,80.0762,80.1055,71135.0
2021-05-26 15:25:00,81.95,82.0,81.9,82.0,58238.0,80.1055,80.1544,80.0566,80.1544,58238.0
2021-05-26 15:30:00,82.0,82.05,81.94,81.98,81908.0,80.1544,80.2033,80.0957,80.1348,81908.0
2021-05-26 15:35:00,81.97,82.07,81.95,82.05,137290.0,80.1251,80.2228,80.1055,80.2033,137290.0
2021-05-26 15:40:00,82.05,82.12,81.96,82.12,212922.0,80.2033,80.2717,80.1153,80.2717,212922.0
2021-05-26 15:45:00,82.12,82.13,82.0,82.13,211277.0,80.2717,80.2815,80.1544,80.2815,211277.0
2021-05-26 15:50:00,82.11,82.13,81.95,82.11,285424.0,80.2619,80.2815,80.1055,80.2619,285424.0
2021-05-26 15:55:00,82.1,82.33,82.07,82.24,607592.0,80.2521,80.477,80.2228,80.389,607592.0
2021-05-27 09:30:00,82.46,83.19,82.33,82.89,739775.0,80.604,81.3176,80.477,81.0244,739775.0
2021-05-27 09:35:00,82.88,83.52,82.82,83.46,510531.0,81.0146,81.6402,80.9559,81.5815,510531.0
2021-05-27 09:40:00,83.47,83.48,83.06,83.09,286339.0,81.5913,81.6011,81.1905,81.2199,286339.0
2021-05-27 09:45:00,83.09,83.3,83.01,83.11,338996.0,81.2199,81.4251,81.1417,81.2394,338996.0
2021-05-27 09:50:00,83.15,83.47,83.02,83.29,397854.0,81.2785,81.5913,81.1514,81.4154,397854.0
2021-05-27 09:55:00,83.3,83.35,83.01,83.07,424106.0,81.4251,81.474,81.1417,81.2003,424106.0
2021-05-27 10:00:00,83.06,83.53,82.95,83.39,703740.0,81.1905,81.65,81.083,81.5131,703740.0
2021-05-27 10:05:00,83.39,83.62,83.24,83.58,280165.0,81.5131,81.7379,81.3665,81.6988,280165.0
2021-05-27 10:10:00,83.59,83.85,83.53,83.77,369117.0,81.7086,81.9628,81.65,81.8846,369117.0
2021-05-27 10:15:00,83.78,83.99,83.64,83.78,303513.0,81.8943,82.0996,81.7575,81.8943,303513.0
2021-05-27 10:20:00,83.78,83.94,83.66,83.91,173057.0,81.8943,82.0507,81.777,82.0214,173057.0
2021-05-27 10:25:00,83.91,84.12,83.75,83.9,337685.0,82.0214,82.2267,81.865,82.0116,337685.0
2021-05-27 10:30:00,83.93,83.97,83.68,83.94,227060.0,82.041,82.0801,81.7966,82.0507,227060.0
2021-05-27 10:35:00,83.94,84.19,83.91,84.11,385755.0,82.0507,82.2951,82.0214,82.2169,385755.0
2021-05-27 10:40:00,84.11,84.24,84.03,84.23,186532.0,82.2169,82.344,82.1387,82.3342,186532.0
2021-05-27 10:45:00,84.24,84.25,84.05,84.11,189841.0,82.344,82.3537,82.1582,82.2169,189841.0
2021-05-27 10:50:00,84.11,84.12,83.74,83.92,234456.0,82.2169,82.2267,81.8552,82.0312,234456.0
2021-05-27 10:55:00,83.92,84.1,83.9,83.92,202312.0,82.0312,82.2071,82.0116,82.0312,202312.0
2021-05-27 11:00:00,83.92,84.06,83.78,83.87,248775.0,82.0312,82.168,81.8943,81.9823,248775.0
2021-05-27 11:05:00,83.86,84.3,83.84,84.17,382993.0,81.9725,82.4026,81.953,82.2755,382993.0
2021-05-27 11:10:00,84.17,84.33,84.12,84.27,166184.0,82.2755,82.4319,82.2267,82.3733,166184.0
2021-05-27 11:15:00,84.28,84.45,84.24,84.44,171399.0,82.3831,82.5492,82.344,82.5395,171399.0
2021-05-27 11:20:00,84.44,84.58,84.43,84.53,212304.0,82.5395,82.6763,82.5297,82.6274,212304.0
2021-05-27 11:25:00,84.53,84.57,84.18,84.18,205872.0,82.6274,82.6665,82.2853,82.2853,205872.0
2021-05-27 11:30:00,84.18,84.53,84.14,84.52,229727.0,82.2853,82.6274,82.2462,82.6177,229727.0
2021-05-27 11:35:00,84.51,84.73,84.45,84.71,369406.0,82.6079,82.8229,82.5492,82.8034,369406.0
2021-05-27 11:40:00,84.72,84.75,84.47,84.54,427317.0,82.8132,82.8425,82.5688,82.6372,427317.0
2021-05-27 11:45:00,84.54,84.61,84.45,84.55,188529.0,82.6372,82.7056,82.5492,82.647,188529.0
2021-05-27 11:50:00,84.54,84.55,84.35,84.45,211513.0,82.6372,82.647,82.4515,82.5492,211513.0
2021-05-27 11:55:00,84.45,84.52,84.39,84.42,146497.0,82.5492,82.6177,82.4906,82.5199,146497.0
2021-05-27 12:00:00,84.41,84.43,84.27,84.36,139493.0,82.5101,82.5297,82.3733,82.4613,139493.0
2021-05-27 12:05:00,84.37,84.38,84.28,84.35,96597.0,82.471,82.4808,82.3831,82.4515,96597.0
2021-05-27 12:10:00,84.36,84.47,84.34,84.39,89255.0,82.4613,82.5688,82.4417,82.4906,89255.0
2021-05-27 12:15:00,84.39,84.42,84.34,84.4,109160.0,82.4906,82.5199,82.4417,82.5004,109160.0
2021-05-27 12:20:00,84.4,84.41,84.3,84.31,83085.0,82.5004,82.5101,82.4026,82.4124,83085.0
2021-05-27 12:25:00,84.31,84.38,84.28,84.29,69724.0,82.4124,82.4808,82.3831,82.3928,69724.0
2021-05-27 12:30:00,84.28,84.35,84.2,84.26,61106.0,82.3831,82.4515,82.3049,82.3635,61106.0
2021-05-27 12:35:00,84.26,84.32,84.22,84.28,69724.0,82.3635,82.4222,82.3244,82.3831,69724.0
2021-05-27 12:40:00,84.26,84.29,84.21,84.23,49872.0,82.3635,82.3928,82.3146,82.3342,49872.0
2021-05-27 12:45:00,84.23,84.28,84.19,84.23,137384.0,82.3342,82.3831,82.2951,82.3342,137384.0
2021-05-27 12:50:00,84.23,84.27,84.18,84.23,68541.0,82.3342,82.3733,82.2853,82.3342,68541.0
2021-05-27 12:55:00,84.23,84.24,84.11,84.12,75291.0,82.3342,82.344,82.2169,82.2267,75291.0
2021-05-27 13:00:00,84.13,84.2,84.08,84.17,71123.0,82.2364,82.3049,82.1876,82.2755,71123.0
2021-05-27 13:05:00,84.17,84.2,84.14,84.17,58026.0,82.2755,82.3049,82.2462,82.2755,58026.0
2021-05-27 13:10:00,84.17,84.29,84.14,84.18,90496.0,82.2755,82.3928,82.2462,82.2853,90496.0
2021-05-27 13:15:00,84.18,84.36,84.17,84.33,106734.0,82.2853,82.4613,82.2755,82.4319,106734.0
2021-05-27 13:20:00,84.33,84.34,84.15,84.15,175245.0,82.4319,82.4417,82.256,82.256,175245.0
2021-05-27 13:25:00,84.14,84.18,84.09,84.13,85846.0,82.2462,82.2853,82.1973,82.2364,85846.0
2021-05-27 13:30:00,84.14,84.15,84.04,84.13,86124.0,82.2462,82.256,82.1485,82.2364,86124.0
2021-05-27 13:35:00,84.15,84.24,84.01,84.16,124403.0,82.256,82.344,82.1192,82.2658,124403.0
2021-05-27 13:40:00,84.16,84.32,84.16,84.27,98039.0,82.2658,82.4222,82.2658,82.3733,98039.0
2021-05-27 13:45:00,84.28,84.35,84.14,84.19,118115.0,82.3831,82.4515,82.2462,82.2951,118115.0
2021-05-27 13:50:00,84.19,84.24,84.11,84.12,92489.0,82.2951,82.344,82.2169,82.2267,92489.0
2021-05-27 13:55:00,84.12,84.16,84.02,84.06,94048.0,82.2267,82.2658,82.1289,82.168,94048.0
2021-05-27 14:00:00,84.06,84.13,83.86,84.01,120108.0,82.168,82.2364,81.9725,82.1192,120108.0
2021-05-27 14:05:00,84.0,84.02,83.9,83.9,103638.0,82.1094,82.1289,82.0116,82.0116,103638.0
2021-05-27 14:10:00,83.88,83.99,83.84,83.92,121485.0,81.9921,82.0996,81.953,82.0312,121485.0
2021-05-27 14:15:00,83.92,83.97,83.86,83.97,98731.0,82.0312,82.0801,81.9725,82.0801,98731.0
2021-05-27 14:20:00,83.96,83.96,83.79,83.88,102290.0,82.0703,82.0703,81.9041,81.9921,102290.0
2021-05-27 14:25:00,83.87,83.98,83.78,83.98,92483.0,81.9823,82.0898,81.8943,82.0898,92483.0
2021-05-27 14:30:00,83.97,84.01,83.91,83.99,74482.0,82.0801,82.1192,82.0214,82.0996,74482.0
2021-05-27 14:35:00,83.98,84.12,83.98,84.07,119112.0,82.0898,82.2267,82.0898,82.1778,119112.0
2021-05-27 14:40:00,84.08,84.1,83.98,84.09,75337.0,82.1876,82.2071,82.0898,82.1973,75337.0
2021-05-27 14:45:00,84.1,84.13,83.9,84.02,115677.0,82.2071,82.2364,82.0116,82.1289,115677.0
2021-05-27 14:50:00,84.02,84.14,84.0,84.14,81795.0,82.1289,82.2462,82.1094,82.2462,81795.0
2021-05-27 14:55:00,84.15,84.19,84.05,84.07,78816.0,82.256,82.2951,82.1582,82.1778,78816.0
2021-05-27 15:00:00,84.06,84.09,83.83,83.92,134310.0,82.168,82.1973,81.9432,82.0312,134310.0
2021-05-27 15:05:00,83.92,84.05,83.87,83.88,123837.0,82.0312,82.1582,81.9823,81.9921,123837.0
2021-05-27 15:10:00,83.89,84.02,83.88,83.99,84308.0,82.0019,82.1289,81.9921,82.0996,84308.0
2021-05-27 15:15:00,84.01,84.03,83.98,84.02,84212.0,82.1192,82.1387,82.0898,82.1289,84212.0
2021-05-27 15:20:00,84.02,84.04,83.92,84.01,105773.0,82.1289,82.1485,82.0312,82.1192,105773.0
2021-05-27 15:25:00,84.0,84.03,83.97,83.99,108499.0,82.1094,82.1387,82.0801,82.0996,108499.0
2021-05-27 15:30:00,84.0,84.03,83.81,83.85,169593.0,82.1094,82.1387,81.9237,81.9628,169593.0
2021-05-27 15:35:00,83.86,83.97,83.8,83.91,221300.0,81.9725,82.0801,81.9139,82.0214,221300.0
2021-05-27 15:40:00,83.9,83.94,83.85,83.87,161106.0,82.0116,82.0507,81.9628,81.9823,161106.0
2021-05-27 15:45:00,83.87,83.92,83.69,83.73,224158.0,81.9823,82.0312,81.8064,81.8455,224158.0
2021-05-27 15:50:00,83.73,84.06,83.49,84.04,543322.0,81.8455,82.168,81.6109,82.1485,543322.0
2021-05-27 15:55:00,84.04,84.17,83.89,83.96,1102199.0,82.1485,82.2755,82.0019,82.0703,1102199.0
2021-05-28 09:30:00,84.22,84.3,83.26,83.76,548750.0,82.3244,82.4026,81.386,81.8748,548750.0
2021-05-28 09:35:00,83.75,83.78,83.28,83.56,258524.0,81.865,81.8943,81.4056,81.6793,258524.0
2021-05-28 09:40:00,83.56,83.69,83.22,83.43,253453.0,81.6793,81.8064,81.3469,81.5522,253453.0
2021-05-28 09:45:00,83.46,83.56,83.25,83.44,207354.0,81.5815,81.6793,81.3763,81.562,207354.0
2021-05-28 09:50:00,83.4,83.86,83.31,83.86,300221.0,81.5229,81.9725,81.4349,81.9725,300221.0
2021-05-28 09:55:00,83.88,84.1,83.79,84.1,213922.0,81.9921,82.2071,81.9041,82.2071,213922.0
2021-05-28 10:00:00,84.09,84.11,83.69,83.94,182765.0,82.1973,82.2169,81.8064,82.0507,182765.0
2021-05-28 10:05:00,83.98,84.03,83.55,83.6,159061.0,82.0898,82.1387,81.6695,81.7184,159061.0
2021-05-28 10:10:00,83.61,83.77,83.55,83.65,137198.0,81.7282,81.8846,81.6695,81.7673,137198.0
2021-05-28 10:15:00,83.65,83.95,83.63,83.83,178527.0,81.7673,82.0605,81.7477,81.9432,178527.0
2021-05-28 10:20:00,83.85,84.09,83.84,83.99,125965.0,81.9628,82.1973,81.953,82.0996,125965.0
2021-05-28 10:25:00,84.0,84.01,83.62,83.65,166490.0,82.1094,82.1192,81.7379,81.7673,166490.0
2021-05-28 10:30:00,83.67,83.73,83.56,83.65,155460.0,81.7868,81.8455,81.6793,81.7673,155460.0
2021-05-28 10:35:00,83.65,83.7,83.53,83.61,110623.0,81.7673,81.8161,81.65,81.7282,110623.0
2021-05-28 10:40:00,83.6,83.77,83.56,83.69,98165.0,81.7184,81.8846,81.6793,81.8064,98165.0
2021-05-28 10:45:00,83.71,83.74,83.53,83.54,120893.0,81.8259,81.8552,81.65,81.6597,120893.0
2021-05-28 10:50:00,83.55,83.76,83.54,83.74,89243.0,81.6695,81.8748,81.6597,81.8552,89243.0
2021-05-28 10:55:00,83.74,83.77,83.57,83.63,94760.0,81.8552,81.8846,81.6891,81.7477,94760.0
2021-05-28 11:00:00,83.64,83.76,83.61,83.63,64323.0,81.7575,81.8748,81.7282,81.7477,64323.0
2021-05-28 11:05:00,83.63,83.81,83.56,83.79,67134.0,81.7477,81.9237,81.6793,81.9041,67134.0
2021-05-28 11:10:00,83.79,83.95,83.79,83.93,64007.0,81.9041,82.0605,81.9041,82.041,64007.0
2021-05-28 11:15:00,83.92,84.0,83.88,83.99,70562.0,82.0312,82.1094,81.9921,82.0996,70562.0
2021-05-28 11:20:00,84.0,84.12,83.99,84.09,83650.0,82.1094,82.2267,82.0996,82.1973,83650.0
2021-05-28 11:25:00,84.08,84.22,83.94,84.07,152897.0,82.1876,82.3244,82.0507,82.1778,152897.0
2021-05-28 11:30:00,84.09,84.25,84.09,84.25,70485.0,82.1973,82.3537,82.1973,82.3537,70485.0
2021-05-28 11:35:00,84.24,84.29,84.12,84.2,109372.0,82.344,82.3928,82.2267,82.3049,109372.0
2021-05-28 11:40:00,84.21,84.32,84.18,84.29,81184.0,82.3146,82.4222,82.2853,82.3928,81184.0
2021-05-28 11:45:00,84.28,84.39,84.24,84.25,105215.0,82.3831,82.4906,82.344,82.3537,105215.0
2021-05-28 11:50:00,84.26,84.36,84.24,84.36,74214.0,82.3635,82.4613,82.344,82.4613,74214.0
2021-05-28 11:55:00,84.36,84.37,84.24,84.35,184385.0,82.4613,82.471,82.344,82.4515,184385.0
2021-05-28 12:00:00,84.36,84.44,84.31,84.41,124625.0,82.4613,82.5395,82.4124,82.5101,124625.0
2021-05-28 12:05:00,84.4,84.5,84.36,84.46,100681.0,82.5004,82.5981,82.4613,82.559,100681.0
2021-05-28 12:10:00,84.46,84.53,84.41,84.42,129566.0,82.559,82.6274,82.5101,82.5199,129566.0
2021-05-28 12:15:00,84.42,84.6,84.42,84.55,99016.0,82.5199,82.6959,82.5199,82.647,99016.0
2021-05-28 12:20:00,84.54,84.57,84.49,84.51,54757.0,82.6372,82.6665,82.5883,82.6079,54757.0
2021-05-28 12:25:00,84.5,84.52,84.38,84.41,86406.0,82.5981,82.6177,82.4808,82.5101,86406.0
2021-05-28 12:30:00,84.41,84.47,84.37,84.45,55829.0,82.5101,82.5688,82.471,82.5492,55829.0
2021-05-28 12:35:00,84.45,84.6,84.44,84.56,82361.0,82.5492,82.6959,82.5395,82.6568,82361.0
2021-05-28 12:40:00,84.56,84.67,84.54,84.66,84733.0,82.6568,82.7643,82.6372,82.7545,84733.0
2021-05-28 12:45:00,84.66,84.73,84.57,84.61,123007.0,82.7545,82.8229,82.6665,82.7056,123007.0
2021-05-28 12:50:00,84.61,84.67,84.57,84.64,62682.0,82.7056,82.7643,82.6665,82.735,62682.0
2021-05-28 12:55:00,84.64,84.73,84.63,84.68,36479.0,82.735,82.8229,82.7252,82.7741,36479.0
2021-05-28 13:00:00,84.68,84.72,84.55,84.58,57822.0,82.7741,82.8132,82.647,82.6763,57822.0
2021-05-28 13:05:00,84.59,84.63,84.56,84.6,38300.0,82.6861,82.7252,82.6568,82.6959,38300.0
2021-05-28 13:10:00,84.61,84.62,84.53,84.58,36603.0,82.7056,82.7154,82.6274,82.6763,36603.0
2021-05-28 13:15:00,84.59,84.65,84.55,84.65,40130.0,82.6861,82.7447,82.647,82.7447,40130.0
2021-05-28 13:20:00,84.64,84.67,84.58,84.66,52615.0,82.735,82.7643,82.6763,82.7545,52615.0
2021-05-28 13:25:00,84.65,84.68,84.53,84.54,61986.0,82.7447,82.7741,82.6274,82.6372,61986.0
2021-05-28 13:30:00,84.54,84.63,84.51,84.61,67990.0,82.6372,82.7252,82.6079,82.7056,67990.0
2021-05-28 13:35:00,84.61,84.65,84.4,84.42,85195.0,82.7056,82.7447,82.5004,82.5199,85195.0
2021-05-28 13:40:00,84.43,84.45,84.34,84.43,97424.0,82.5297,82.5492,82.4417,82.5297,97424.0
2021-05-28 13:45:00,84.45,84.47,84.38,84.4,48982.0,82.5492,82.5688,82.4808,82.5004,48982.0
2021-05-28 13:50:00,84.4,84.42,84.36,84.41,41130.0,82.5004,82.5199,82.4613,82.5101,41130.0
2021-05-28 13:55:00,84.4,84.42,84.31,84.35,66730.0,82.5004,82.5199,82.4124,82.4515,66730.0
2021-05-28 14:00:00,84.36,84.44,84.36,84.41,36366.0,82.4613,82.5395,82.4613,82.5101,36366.0
2021-05-28 14:05:00,84.4,84.48,84.37,84.42,58934.0,82.5004,82.5786,82.471,82.5199,58934.0
2021-05-28 14:10:00,84.4,84.4,84.24,84.27,73797.0,82.5004,82.5004,82.344,82.3733,73797.0
2021-05-28 14:15:00,84.26,84.37,84.25,84.3,57855.0,82.3635,82.471,82.3537,82.4026,57855.0
2021-05-28 14:20:00,84.3,84.33,84.27,84.31,53164.0,82.4026,82.4319,82.3733,82.4124,53164.0
2021-05-28 14:25:00,84.31,84.4,84.3,84.4,57679.0,82.4124,82.5004,82.4026,82.5004,57679.0
2021-05-28 14:30:00,84.39,84.41,84.31,84.4,70561.0,82.4906,82.5101,82.4124,82.5004,70561.0
2021-05-28 14:35:00,84.39,84.44,84.36,84.4,64938.0,82.4906,82.5395,82.4613,82.5004,64938.0
2021-05-28 14:40:00,84.4,84.5,84.4,84.46,69289.0,82.5004,82.5981,82.5004,82.559,69289.0
2021-05-28 14:45:00,84.46,84.5,84.43,84.46,44187.0,82.559,82.5981,82.5297,82.559,44187.0
2021-05-28 14:50:00,84.45,84.5,84.43,84.47,57109.0,82.5492,82.5981,82.5297,82.5688,57109.0
2021-05-28 14:55:00,84.48,84.5,84.42,84.48,52301.0,82.5786,82.5981,82.5199,82.5786,52301.0
2021-05-28 15:00:00,84.47,84.5,84.43,84.47,46542.0,82.5688,82.5981,82.5297,82.5688,46542.0
2021-05-28 15:05:00,84.46,84.6,84.44,84.51,137907.0,82.559,82.6959,82.5395,82.6079,137907.0
2021-05-28 15:10:00,84.51,84.51,84.25,84.38,85990.0,82.6079,82.6079,82.3537,82.4808,85990.0
2021-05-28 15:15:00,84.38,84.49,84.34,84.49,138219.0,82.4808,82.5883,82.4417,82.5883,138219.0
2021-05-28 15:20:00,84.48,84.54,84.47,84.47,41909.0,82.5786,82.6372,82.5688,82.5688,41909.0
2021-05-28 15:25:00,84.47,84.47,84.35,84.4,65222.0,82.5688,82.5688,82.4515,82.5004,65222.0
2021-05-28 15:30:00,84.39,84.44,84.3,84.31,94757.0,82.4906,82.5395,82.4026,82.4124,94757.0
2021-05-28 15:35:00,84.31,84.5,84.29,84.44,119621.0,82.4124,82.5981,82.3928,82.5395,119621.0
2021-05-28 15:40:00,84.43,84.43,84.28,84.29,104973.0,82.5297,82.5297,82.3831,82.3928,104973.0
2021-05-28 15:45:00,84.3,84.38,84.28,84.33,139361.0,82.4026,82.4808,82.3831,82.4319,139361.0
2021-05-28 15:50:00,84.33,84.43,84.02,84.1,325809.0,82.4319,82.5297,82.1289,82.2071,325809.0
2021-05-28 15:55:00,84.09,84.24,84.02,84.15,486586.0,82.1973,82.344,82.1289,82.256,486586.0
2021-06-01 09:30:00,84.76,85.13,84.75,84.96,594520.0,82.8523,83.2139,82.8425,83.0478,594520.0
2021-06-01 09:35:00,84.97,85.35,84.87,85.26,456329.0,83.0575,83.429,82.9598,83.341,456329.0
2021-06-01 09:40:00,85.26,85.76,85.22,85.55,361183.0,83.341,83.8298,83.3019,83.6245,361183.0
2021-06-01 09:45:00,85.56,85.72,85.41,85.51,197702.0,83.6343,83.7907,83.4876,83.5854,197702.0
2021-06-01 09:50:00,85.51,85.57,85.04,85.26,295320.0,83.5854,83.644,83.126,83.341,295320.0
2021-06-01 09:55:00,85.27,85.33,84.95,85.11,210668.0,83.3508,83.4094,83.038,83.1944,210668.0
2021-06-01 10:00:00,85.1,85.35,85.06,85.27,206820.0,83.1846,83.429,83.1455,83.3508,206820.0
2021-06-01 10:05:00,85.27,85.27,84.94,85.12,152463.0,83.3508,83.3508,83.0282,83.2042,152463.0
2021-06-01 10:10:00,85.12,85.19,84.53,84.54,171028.0,83.2042,83.2726,82.6274,82.6372,171028.0
2021-06-01 10:15:00,84.55,84.55,84.25,84.46,226651.0,82.647,82.647,82.3537,82.559,226651.0
2021-06-01 10:20:00,84.46,84.6,84.28,84.57,146528.0,82.559,82.6959,82.3831,82.6665,146528.0
2021-06-01 10:25:00,84.57,84.68,84.52,84.6,128020.0,82.6665,82.7741,82.6177,82.6959,128020.0
2021-06-01 10:30:00,84.6,84.79,84.41,84.47,133234.0,82.6959,82.8816,82.5101,82.5688,133234.0
2021-06-01 10:35:00,84.45,84.57,84.02,84.03,232296.0,82.5492,82.6665,82.1289,82.1387,232296.0
2021-06-01 10:40:00,84.03,84.39,84.01,84.22,168167.0,82.1387,82.4906,82.1192,82.3244,168167.0
2021-06-01 10:45:00,84.19,84.22,83.7,83.73,291935.0,82.2951,82.3244,81.8161,81.8455,291935.0
2021-06-01 10:50:00,83.75,83.91,83.67,83.85,138073.0,81.865,82.0214,81.7868,81.9628,138073.0
2021-06-01 10:55:00,83.84,83.84,83.62,83.78,137234.0,81.953,81.953,81.7379,81.8943,137234.0
2021-06-01 11:00:00,83.77,83.89,83.7,83.76,96298.0,81.8846,82.0019,81.8161,81.8748,96298.0
2021-06-01 11:05:00,83.77,83.84,83.66,83.78,86398.0,81.8846,81.953,81.777,81.8943,86398.0
2021-06-01 11:10:00,83.78,84.01,83.71,83.96,140653.0,81.8943,82.1192,81.8259,82.0703,140653.0
2021-06-01 11:15:00,83.95,84.06,83.95,84.04,67927.0,82.0605,82.168,82.0605,82.1485,67927.0
2021-06-01 11:20:00,84.05,84.14,83.97,84.04,72243.0,82.1582,82.2462,82.0801,82.1485,72243.0
2021-06-01 11:25:00,84.05,84.1,84.01,84.08,41403.0,82.1582,82.2071,82.1192,82.1876,41403.0
2021-06-01 11:30:00,84.08,84.14,83.98,84.14,56570.0,82.1876,82.2462,82.0898,82.2462,56570.0
2021-06-01 11:35:00,84.14,84.24,84.12,84.17,94458.0,82.2462,82.344,82.2267,82.2755,94458.0
2021-06-01 11:40:00,84.17,84.17,84.05,84.06,56432.0,82.2755,82.2755,82.1582,82.168,56432.0
2021-06-01 11:45:00,84.05,84.07,83.93,84.02,61990.0,82.1582,82.1778,82.041,82.1289,61990.0
2021-06-01 11:50:00,84.03,84.09,83.97,84.01,77232.0,82.1387,82.1973,82.0801,82.1192,77232.0
2021-06-01 11:55:00,84.02,84.27,83.97,84.27,133077.0,82.1289,82.3733,82.0801,82.3733,133077.0
2021-06-01 12:00:00,84.27,84.29,84.05,84.15,68827.0,82.3733,82.3928,82.1582,82.256,68827.0
2021-06-01 12:05:00,84.15,84.17,84.05,84.13,81556.0,82.256,82.2755,82.1582,82.2364,81556.0
2021-06-01 12:10:00,84.13,84.16,84.01,84.1,57666.0,82.2364,82.2658,82.1192,82.2071,57666.0
2021-06-01 12:15:00,84.09,84.17,84.07,84.15,85524.0,82.1973,82.2755,82.1778,82.256,85524.0
2021-06-01 12:20:00,84.15,84.22,84.11,84.21,52513.0,82.256,82.3244,82.2169,82.3146,52513.0
2021-06-01 12:25:00,84.22,84.33,84.19,84.29,45734.0,82.3244,82.4319,82.2951,82.3928,45734.0
2021-06-01 12:30:00,84.28,84.31,84.11,84.13,75792.0,82.3831,82.4124,82.2169,82.2364,75792.0
2021-06-01 12:35:00,84.13,84.17,84.02,84.05,54913.0,82.2364,82.2755,82.1289,82.1582,54913.0
2021-06-01 12:40:00,84.06,84.19,84.04,84.14,42988.0,82.168,82.2951,82.1485,82.2462,42988.0
2021-06-01 12:45:00,84.14,84.26,84.14,84.19,52710.0,82.2462,82.3635,82.2462,82.2951,52710.0
2021-06-01 12:50:00,84.18,84.18,84.07,84.15,52611.0,82.2853,82.2853,82.1778,82.256,52611.0
2021-06-01 12:55:00,84.14,84.14,84.02,84.1,37642.0,82.2462,82.2462,82.1289,82.2071,37642.0
2021-06-01 13:00:00,84.11,84.12,83.96,83.96,30382.0,82.2169,82.2267,82.0703,82.0703,30382.0
2021-06-01 13:05:00,83.96,84.08,83.85,84.08,90461.0,82.0703,82.1876,81.9628,82.1876,90461.0
2021-06-01 13:10:00,84.07,84.07,83.95,83.97,39606.0,82.1778,82.1778,82.0605,82.0801,39606.0
2021-06-01 13:15:00,83.96,84.02,83.91,83.93,33248.0,82.0703,82.1289,82.0214,82.041,33248.0
2021-06-01 13:20:00,83.95,84.12,83.85,84.1,88958.0,82.0605,82.2267,81.9628,82.2071,88958.0
2021-06-01 13:25:00,84.1,84.17,84.07,84.15,59558.0,82.2071,82.2755,82.1778,82.256,59558.0
2021-06-01 13:30:00,84.15,84.19,84.1,84.16,26150.0,82.256,82.2951,82.2071,82.2658,26150.0
2021-06-01 13:35:00,84.16,84.28,84.14,84.25,62563.0,82.2658,82.3831,82.2462,82.3537,62563.0
2021-06-01 13:40:00,84.22,84.26,84.07,84.13,65108.0,82.3244,82.3635,82.1778,82.2364,65108.0
2021-06-01 13:45:00,84.14,84.19,84.1,84.11,35196.0,82.2462,82.2951,82.2071,82.2169,35196.0
2021-06-01 13:50:00,84.11,84.18,84.08,84.11,28824.0,82.2169,82.2853,82.1876,82.2169,28824.0
2021-06-01 13:55:00,84.11,84.2,84.1,84.19,27021.0,82.2169,82.3049,82.2071,82.2951,27021.0
2021-06-01 14:00:00,84.17,84.18,84.08,84.12,48573.0,82.2755,82.2853,82.1876,82.2267,48573.0
2021-06-01 14:05:00,84.12,84.21,84.11,84.15,34526.0,82.2267,82.3146,82.2169,82.256,34526.0
2021-06-01 14:10:00,84.16,84.21,84.11,84.14,42384.0,82.2658,82.3146,82.2169,82.2462,42384.0
2021-06-01 14:15:00,84.13,84.21,84.1,84.2,43365.0,82.2364,82.3146,82.2071,82.3049,43365.0
2021-06-01 14:20:00,84.21,84.28,84.19,84.27,53329.0,82.3146,82.3831,82.2951,82.3733,53329.0
2021-06-01 14:25:00,84.27,84.32,84.22,84.23,74894.0,82.3733,82.4222,82.3244,82.3342,74894.0
2021-06-01 14:30:00,84.23,84.28,84.2,84.25,58467.0,82.3342,82.3831,82.3049,82.3537,58467.0
2021-06-01 14:35:00,84.25,84.39,84.25,84.39,74999.0,82.3537,82.4906,82.3537,82.4906,74999.0
2021-06-01 14:40:00,84.38,84.51,84.34,84.4,104802.0,82.4808,82.6079,82.4417,82.5004,104802.0
2021-06-01 14:45:00,84.4,84.41,84.32,84.37,73282.0,82.5004,82.5101,82.4222,82.471,73282.0
2021-06-01 14:50:00,84.38,84.43,84.35,84.38,43670.0,82.4808,82.5297,82.4515,82.4808,43670.0
2021-06-01 14:55:00,84.38,84.47,84.36,84.47,38005.0,82.4808,82.5688,82.4613,82.5688,38005.0
2021-06-01 15:00:00,84.48,84.5,84.44,84.5,54690.0,82.5786,82.5981,82.5395,82.5981,54690.0
2021-06-01 15:05:00,84.5,84.52,84.41,84.48,82987.0,82.5981,82.6177,82.5101,82.5786,82987.0
2021-06-01 15:10:00,84.48,84.49,84.39,84.45,100544.0,82.5786,82.5883,82.4906,82.5492,100544.0
2021-06-01 15:15:00,84.45,84.5,84.39,84.47,59018.0,82.5492,82.5981,82.4906,82.5688,59018.0
2021-06-01 15:20:00,84.47,84.52,84.45,84.47,46039.0,82.5688,82.6177,82.5492,82.5688,46039.0
2021-06-01 15:25:00,84.48,84.48,84.33,84.38,116273.0,82.5786,82.5786,82.4319,82.4808,116273.0
2021-06-01 15:30:00,84.38,84.4,84.29,84.35,69335.0,82.4808,82.5004,82.3928,82.4515,69335.0
2021-06-01 15:35:00,84.34,84.46,84.34,84.41,79935.0,82.4417,82.559,82.4417,82.5101,79935.0
2021-06-01 15:40:00,84.42,84.47,84.37,84.42,67377.0,82.5199,82.5688,82.471,82.5199,67377.0
2021-06-01 15:45:00,84.42,84.5,84.41,84.49,82129.0,82.5199,82.5981,82.5101,82.5883,82129.0
2021-06-01 15:50:00,84.48,84.48,84.31,84.44,156621.0,82.5786,82.5786,82.4124,82.5395,156621.0
2021-06-01 15:55:00,84.43,84.43,84.06,84.16,354991.0,82.5297,82.5297,82.168,82.2658,354991.0
2021-06-02 09:30:00,84.39,84.39,83.53,83.64,538937.0,82.4906,82.4906,81.65,81.7575,538937.0
2021-06-02 09:35:00,83.63,83.87,83.45,83.79,409186.0,81.7477,81.9823,81.5718,81.9041,409186.0
2021-06-02 09:40:00,83.8,84.09,83.65,84.06,245316.0,81.9139,82.1973,81.7673,82.168,245316.0
2021-06-02 09:45:00,84.05,84.38,83.97,84.33,238917.0,82.1582,82.4808,82.0801,82.4319,238917.0
2021-06-02 09:50:00,84.33,84.45,84.18,84.2,177003.0,82.4319,82.5492,82.2853,82.3049,177003.0
2021-06-02 09:55:00,84.2,84.21,83.81,83.83,157498.0,82.3049,82.3146,81.9237,81.9432,157498.0
2021-06-02 10:00:00,83.83,83.99,83.73,83.99,120264.0,81.9432,82.0996,81.8455,82.0996,120264.0
2021-06-02 10:05:00,84.0,84.16,83.85,84.07,103485.0,82.1094,82.2658,81.9628,82.1778,103485.0
2021-06-02 10:10:00,84.07,84.13,83.76,83.94,119763.0,82.1778,82.2364,81.8748,82.0507,119763.0
2021-06-02 10:15:00,83.94,84.08,83.8,84.08,73225.0,82.0507,82.1876,81.9139,82.1876,73225.0
2021-06-02 10:20:00,84.06,84.21,83.97,84.14,80917.0,82.168,82.3146,82.0801,82.2462,80917.0
2021-06-02 10:25:00,84.13,84.19,84.07,84.12,54699.0,82.2364,82.2951,82.1778,82.2267,54699.0
2021-06-02 10:30:00,84.12,84.45,84.12,84.39,130949.0,82.2267,82.5492,82.2267,82.4906,130949.0
2021-06-02 10:35:00,84.39,84.45,84.28,84.44,92891.0,82.4906,82.5492,82.3831,82.5395,92891.0
2021-06-02 10:40:00,84.43,84.49,84.37,84.45,81081.0,82.5297,82.5883,82.471,82.5492,81081.0
2021-06-02 10:45:00,84.46,84.56,84.39,84.4,88917.0,82.559,82.6568,82.4906,82.5004,88917.0
2021-06-02 10:50:00,84.38,84.42,84.19,84.32,99392.0,82.4808,82.5199,82.2951,82.4222,99392.0
2021-06-02 10:55:00,84.33,84.39,84.2,84.29,87414.0,82.4319,82.4906,82.3049,82.3928,87414.0
2021-06-02 11:00:00,84.29,84.44,84.26,84.43,115531.0,82.3928,82.5395,82.3635,82.5297,115531.0
2021-06-02 11:05:00,84.43,84.49,84.34,84.34,79084.0,82.5297,82.5883,82.4417,82.4417,79084.0
2021-06-02 11:10:00,84.35,84.4,84.29,84.33,58321.0,82.4515,82.5004,82.3928,82.4319,58321.0
2021-06-02 11:15:00,84.31,84.39,84.24,84.29,57842.0,82.4124,82.4906,82.344,82.3928,57842.0
2021-06-02 11:20:00,84.3,84.3,84.19,84.24,61241.0,82.4026,82.4026,82.2951,82.344,61241.0
2021-06-02 11:25:00,84.23,84.3,84.16,84.22,57617.0,82.3342,82.4026,82.2658,82.3244,57617.0
2021-06-02 11:30:00,84.24,84.51,84.23,84.48,86962.0,82.344,82.6079,82.3342,82.5786,86962.0
2021-06-02 11:35:00,84.49,84.64,84.48,84.56,94430.0,82.5883,82.735,82.5786,82.6568,94430.0
2021-06-02 11:40:00,84.57,84.59,84.46,84.53,61343.0,82.6665,82.6861,82.559,82.6274,61343.0
2021-06-02 11:45:00,84.53,84.59,84.44,84.57,100116.0,82.6274,82.6861,82.5395,82.6665,100116.0
2021-06-02 11:50:00,84.58,84.64,84.54,84.58,34823.0,82.6763,82.735,82.6372,82.6763,34823.0
2021-06-02 11:55:00,84.58,84.61,84.46,84.52,70521.0,82.6763,82.7056,82.559,82.6177,70521.0
2021-06-02 12:00:00,84.52,84.59,84.44,84.56,68035.0,82.6177,82.6861,82.5395,82.6568,68035.0
2021-06-02 12:05:00,84.56,84.73,84.55,84.73,89151.0,82.6568,82.8229,82.647,82.8229,89151.0
2021-06-02 12:10:00,84.74,84.82,84.72,84.76,92650.0,82.8327,82.9109,82.8132,82.8523,92650.0
2021-06-02 12:15:00,84.76,84.76,84.54,84.55,49900.0,82.8523,82.8523,82.6372,82.647,49900.0
2021-06-02 12:20:00,84.57,84.62,84.5,84.53,53040.0,82.6665,82.7154,82.5981,82.6274,53040.0
2021-06-02 12:25:00,84.51,84.55,84.35,84.43,90799.0,82.6079,82.647,82.4515,82.5297,90799.0
2021-06-02 12:30:00,84.43,84.48,84.34,84.46,74975.0,82.5297,82.5786,82.4417,82.559,74975.0
2021-06-02 12:35:00,84.45,84.53,84.42,84.47,48106.0,82.5492,82.6274,82.5199,82.5688,48106.0
2021-06-02 12:40:00,84.46,84.58,84.44,84.45,129877.0,82.559,82.6763,82.5395,82.5492,129877.0
2021-06-02 12:45:00,84.44,84.53,84.43,84.52,42213.0,82.5395,82.6274,82.5297,82.6177,42213.0
2021-06-02 12:50:00,84.52,84.6,84.51,84.59,34000.0,82.6177,82.6959,82.6079,82.6861,34000.0
2021-06-02 12:55:00,84.58,84.62,84.47,84.48,56294.0,82.6763,82.7154,82.5688,82.5786,56294.0
2021-06-02 13:00:00,84.49,84.58,84.46,84.48,66909.0,82.5883,82.6763,82.559,82.5786,66909.0
2021-06-02 13:05:00,84.48,84.65,84.46,84.63,59125.0,82.5786,82.7447,82.559,82.7252,59125.0
2021-06-02 13:10:00,84.64,84.68,84.51,84.56,88607.0,82.735,82.7741,82.6079,82.6568,88607.0
2021-06-02 13:15:00,84.57,84.61,84.51,84.52,55541.0,82.6665,82.7056,82.6079,82.6177,55541.0
2021-06-02 13:20:00,84.51,84.51,84.09,84.16,115137.0,82.6079,82.6079,82.1973,82.2658,115137.0
2021-06-02 13:25:00,84.15,84.32,84.1,84.3,135255.0,82.256,82.4222,82.2071,82.4026,135255.0
2021-06-02 13:30:00,84.3,84.46,84.27,84.41,73771.0,82.4026,82.559,82.3733,82.5101,73771.0
2021-06-02 13:35:00,84.4,84.4,84.29,84.3,38297.0,82.5004,82.5004,82.3928,82.4026,38297.0
2021-06-02 13:40:00,84.31,84.31,84.19,84.29,89649.0,82.4124,82.4124,82.2951,82.3928,89649.0
2021-06-02 13:45:00,84.3,84.38,84.06,84.14,83149.0,82.4026,82.4808,82.168,82.2462,83149.0
2021-06-02 13:50:00,84.14,84.25,84.13,84.23,71293.0,82.2462,82.3537,82.2364,82.3342,71293.0
2021-06-02 13:55:00,84.23,84.26,84.13,84.22,41859.0,82.3342,82.3635,82.2364,82.3244,41859.0
2021-06-02 14:00:00,84.22,84.26,84.18,84.22,57464.0,82.3244,82.3635,82.2853,82.3244,57464.0
2021-06-02 14:05:00,84.23,84.38,84.22,84.28,97582.0,82.3342,82.4808,82.3244,82.3831,97582.0
2021-06-02 14:10:00,84.32,84.33,83.88,84.02,213235.0,82.4222,82.4319,81.9921,82.1289,213235.0
2021-06-02 14:15:00,84.01,84.19,83.99,84.04,106855.0,82.1192,82.2951,82.0996,82.1485,106855.0
2021-06-02 14:20:00,84.04,84.25,84.01,84.2,121645.0,82.1485,82.3537,82.1192,82.3049,121645.0
2021-06-02 14:25:00,84.19,84.19,84.03,84.09,61761.0,82.2951,82.2951,82.1387,82.1973,61761.0
2021-06-02 14:30:00,84.09,84.13,83.95,84.01,92820.0,82.1973,82.2364,82.0605,82.1192,92820.0
2021-06-02 14:35:00,83.99,84.09,83.97,84.07,35007.0,82.0996,82.1973,82.0801,82.1778,35007.0
2021-06-02 14:40:00,84.06,84.12,84.01,84.03,60098.0,82.168,82.2267,82.1192,82.1387,60098.0
2021-06-02 14:45:00,84.03,84.11,83.98,84.07,80916.0,82.1387,82.2169,82.0898,82.1778,80916.0
2021-06-02 14:50:00,84.06,84.07,83.97,84.0,54906.0,82.168,82.1778,82.0801,82.1094,54906.0
2021-06-02 14:55:00,84.0,84.09,83.97,84.04,45792.0,82.1094,82.1973,82.0801,82.1485,45792.0
2021-06-02 15:00:00,84.03,84.09,83.93,84.0,51642.0,82.1387,82.1973,82.041,82.1094,51642.0
2021-06-02 15:05:00,84.01,84.08,83.98,84.02,58177.0,82.1192,82.1876,82.0898,82.1289,58177.0
2021-06-02 15:10:00,84.03,84.14,84.02,84.12,53866.0,82.1387,82.2462,82.1289,82.2267,53866.0
2021-06-02 15:15:00,84.11,84.16,84.03,84.13,34088.0,82.2169,82.2658,82.1387,82.2364,34088.0
2021-06-02 15:20:00,84.13,84.2,84.12,84.17,39271.0,82.2364,82.3049,82.2267,82.2755,39271.0
2021-06-02 15:25:00,84.17,84.18,84.0,84.01,65609.0,82.2755,82.2853,82.1094,82.1192,65609.0
2021-06-02 15:30:00,84.02,84.08,83.98,84.07,81914.0,82.1289,82.1876,82.0898,82.1778,81914.0
2021-06-02 15:35:00,84.06,84.11,83.98,84.1,82732.0,82.168,82.2169,82.0898,82.2071,82732.0
2021-06-02 15:40:00,84.11,84.14,84.03,84.14,58421.0,82.2169,82.2462,82.1387,82.2462,58421.0
2021-06-02 15:45:00,84.14,84.15,84.1,84.15,72898.0,82.2462,82.256,82.2071,82.256,72898.0
2021-06-02 15:50:00,84.15,84.28,84.08,84.19,189510.0,82.256,82.3831,82.1876,82.2951,189510.0
2021-06-02 15:55:00,84.19,84.42,84.16,84.36,308201.0,82.2951,82.5199,82.2658,82.4613,308201.0
2021-06-03 09:30:00,83.68,83.95,83.41,83.55,596636.0,81.7966,82.0605,81.5327,81.6695,596636.0
2021-06-03 09:35:00,83.52,83.56,82.97,83.19,393056.0,81.6402,81.6793,81.1026,81.3176,393056.0
2021-06-03 09:40:00,83.18,83.34,82.93,83.07,281510.0,81.3078,81.4642,81.0635,81.2003,281510.0
2021-06-03 09:45:00,83.09,83.54,83.02,83.24,338237.0,81.2199,81.6597,81.1514,81.3665,338237.0
2021-06-03 09:50:00,83.24,83.41,83.04,83.17,176129.0,81.3665,81.5327,81.171,81.2981,176129.0
2021-06-03 09:55:00,83.16,83.38,83.08,83.29,144108.0,81.2883,81.5033,81.2101,81.4154,144108.0
2021-06-03 10:00:00,83.28,83.74,83.2,83.65,217882.0,81.4056,81.8552,81.3274,81.7673,217882.0
2021-06-03 10:05:00,83.66,83.89,83.49,83.88,293212.0,81.777,82.0019,81.6109,81.9921,293212.0
2021-06-03 10:10:00,83.88,84.07,83.64,83.7,222383.0,81.9921,82.1778,81.7575,81.8161,222383.0
2021-06-03 10:15:00,83.7,83.73,83.36,83.53,181592.0,81.8161,81.8455,81.4838,81.65,181592.0
2021-06-03 10:20:00,83.52,83.87,83.48,83.69,279344.0,81.6402,81.9823,81.6011,81.8064,279344.0
2021-06-03 10:25:00,83.72,83.8,83.53,83.69,158257.0,81.8357,81.9139,81.65,81.8064,158257.0
2021-06-03 10:30:00,83.67,83.83,83.59,83.77,105222.0,81.7868,81.9432,81.7086,81.8846,105222.0
2021-06-03 10:35:00,83.77,83.86,83.58,83.64,127687.0,81.8846,81.9725,81.6988,81.7575,127687.0
2021-06-03 10:40:00,83.63,83.65,83.51,83.6,81360.0,81.7477,81.7673,81.6304,81.7184,81360.0
2021-06-03 10:45:00,83.61,83.98,83.5,83.89,155848.0,81.7282,82.0898,81.6206,82.0019,155848.0
2021-06-03 10:50:00,83.9,83.96,83.73,83.77,87731.0,82.0116,82.0703,81.8455,81.8846,87731.0
2021-06-03 10:55:00,83.78,84.0,83.77,83.97,96106.0,81.8943,82.1094,81.8846,82.0801,96106.0
2021-06-03 11:00:00,83.98,83.99,83.84,83.97,87935.0,82.0898,82.0996,81.953,82.0801,87935.0
2021-06-03 11:05:00,83.97,84.05,83.89,83.95,79965.0,82.0801,82.1582,82.0019,82.0605,79965.0
2021-06-03 11:10:00,83.94,83.94,83.8,83.87,71252.0,82.0507,82.0507,81.9139,81.9823,71252.0
2021-06-03 11:15:00,83.88,83.9,83.65,83.67,60401.0,81.9921,82.0116,81.7673,81.7868,60401.0
2021-06-03 11:20:00,83.68,83.7,83.52,83.54,70617.0,81.7966,81.8161,81.6402,81.6597,70617.0
2021-06-03 11:25:00,83.53,83.61,83.38,83.51,131989.0,81.65,81.7282,81.5033,81.6304,131989.0
2021-06-03 11:30:00,83.5,83.54,83.21,83.23,128085.0,81.6206,81.6597,81.3372,81.3567,128085.0
2021-06-03 11:35:00,83.23,83.32,83.18,83.21,92862.0,81.3567,81.4447,81.3078,81.3372,92862.0
2021-06-03 11:40:00,83.21,83.23,83.03,83.06,138763.0,81.3372,81.3567,81.1612,81.1905,138763.0
2021-06-03 11:45:00,83.06,83.09,82.97,83.07,113009.0,81.1905,81.2199,81.1026,81.2003,113009.0
2021-06-03 11:50:00,83.06,83.08,82.91,82.95,172024.0,81.1905,81.2101,81.0439,81.083,172024.0
2021-06-03 11:55:00,82.93,83.01,82.82,83.01,135100.0,81.0635,81.1417,80.9559,81.1417,135100.0
2021-06-03 12:00:00,83.01,83.02,82.93,82.97,71805.0,81.1417,81.1514,81.0635,81.1026,71805.0
2021-06-03 12:05:00,82.97,83.1,82.92,83.01,93068.0,81.1026,81.2296,81.0537,81.1417,93068.0
2021-06-03 12:10:00,83.02,83.05,82.91,82.92,82830.0,81.1514,81.1808,81.0439,81.0537,82830.0
2021-06-03 12:15:00,82.92,82.95,82.82,82.85,112953.0,81.0537,81.083,80.9559,80.9853,112953.0
2021-06-03 12:20:00,82.84,82.86,82.73,82.79,136658.0,80.9755,80.995,80.868,80.9266,136658.0
2021-06-03 12:25:00,82.77,82.96,82.76,82.93,96251.0,80.9071,81.0928,80.8973,81.0635,96251.0
2021-06-03 12:30:00,82.92,82.98,82.7,82.73,96001.0,81.0537,81.1123,80.8386,80.868,96001.0
2021-06-03 12:35:00,82.74,82.9,82.74,82.89,66307.0,80.8777,81.0341,80.8777,81.0244,66307.0
2021-06-03 12:40:00,82.9,82.94,82.83,82.89,81138.0,81.0341,81.0732,80.9657,81.0244,81138.0
2021-06-03 12:45:00,82.88,82.95,82.86,82.94,42418.0,81.0146,81.083,80.995,81.0732,42418.0
2021-06-03 12:50:00,82.95,82.96,82.84,82.88,65013.0,81.083,81.0928,80.9755,81.0146,65013.0
2021-06-03 12:55:00,82.87,82.9,82.76,82.89,85596.0,81.0048,81.0341,80.8973,81.0244,85596.0
2021-06-03 13:00:00,82.89,82.89,82.72,82.76,72582.0,81.0244,81.0244,80.8582,80.8973,72582.0
2021-06-03 13:05:00,82.76,82.82,82.52,82.78,162194.0,80.8973,80.9559,80.6627,80.9168,162194.0
2021-06-03 13:10:00,82.78,82.88,82.64,82.64,124258.0,80.9168,81.0146,80.78,80.78,124258.0
2021-06-03 13:15:00,82.65,82.81,82.6,82.79,85223.0,80.7898,80.9462,80.7409,80.9266,85223.0
2021-06-03 13:20:00,82.78,82.9,82.77,82.9,35549.0,80.9168,81.0341,80.9071,81.0341,35549.0
2021-06-03 13:25:00,82.88,83.09,82.88,83.06,79835.0,81.0146,81.2199,81.0146,81.1905,79835.0
2021-06-03 13:30:00,83.05,83.06,82.81,82.94,117853.0,81.1808,81.1905,80.9462,81.0732,117853.0
2021-06-03 13:35:00,82.94,82.95,82.85,82.9,46815.0,81.0732,81.083,80.9853,81.0341,46815.0
2021-06-03 13:40:00,82.92,83.02,82.77,82.84,105656.0,81.0537,81.1514,80.9071,80.9755,105656.0
2021-06-03 13:45:00,82.84,82.96,82.79,82.85,83895.0,80.9755,81.0928,80.9266,80.9853,83895.0
2021-06-03 13:50:00,82.84,82.91,82.71,82.73,131672.0,80.9755,81.0439,80.8484,80.868,131672.0
2021-06-03 13:55:00,82.72,82.8,82.66,82.71,59744.0,80.8582,80.9364,80.7995,80.8484,59744.0
2021-06-03 14:00:00,82.72,82.73,82.59,82.68,103409.0,80.8582,80.868,80.7311,80.8191,103409.0
2021-06-03 14:05:00,82.69,82.72,82.61,82.67,64577.0,80.8289,80.8582,80.7507,80.8093,64577.0
2021-06-03 14:10:00,82.69,82.7,82.55,82.59,120703.0,80.8289,80.8386,80.692,80.7311,120703.0
2021-06-03 14:15:00,82.59,82.6,82.32,82.39,221479.0,80.7311,80.7409,80.4672,80.5356,221479.0
2021-06-03 14:20:00,82.39,82.5,82.37,82.46,92129.0,80.5356,80.6431,80.5161,80.604,92129.0
2021-06-03 14:25:00,82.47,82.53,82.42,82.44,100691.0,80.6138,80.6725,80.5649,80.5845,100691.0
2021-06-03 14:30:00,82.44,82.57,82.42,82.44,163424.0,80.5845,80.7116,80.5649,80.5845,163424.0
2021-06-03 14:35:00,82.44,82.49,82.31,82.32,131722.0,80.5845,80.6334,80.4574,80.4672,131722.0
2021-06-03 14:40:00,82.32,82.38,82.23,82.27,173398.0,80.4672,80.5258,80.3792,80.4183,173398.0
2021-06-03 14:45:00,82.26,82.27,82.16,82.17,202567.0,80.4085,80.4183,80.3108,80.3206,202567.0
2021-06-03 14:50:00,82.17,82.2,82.06,82.07,130149.0,80.3206,80.3499,80.213,80.2228,130149.0
2021-06-03 14:55:00,82.06,82.11,81.89,81.92,233324.0,80.213,80.2619,80.0469,80.0762,233324.0
2021-06-03 15:00:00,81.92,82.09,81.92,81.98,150458.0,80.0762,80.2424,80.0762,80.1348,150458.0
2021-06-03 15:05:00,81.98,82.15,81.93,82.02,109630.0,80.1348,80.301,80.086,80.1739,109630.0
2021-06-03 15:10:00,82.02,82.02,81.91,82.01,115564.0,80.1739,80.1739,80.0664,80.1642,115564.0
2021-06-03 15:15:00,82.0,82.14,81.92,81.99,140602.0,80.1544,80.2912,80.0762,80.1446,140602.0
2021-06-03 15:20:00,81.98,82.12,81.93,82.09,156826.0,80.1348,80.2717,80.086,80.2424,156826.0
2021-06-03 15:25:00,82.1,82.14,81.97,82.05,132312.0,80.2521,80.2912,80.1251,80.2033,132312.0
2021-06-03 15:30:00,82.05,82.16,82.0,82.15,143959.0,80.2033,80.3108,80.1544,80.301,143959.0
2021-06-03 15:35:00,82.15,82.27,82.06,82.23,221621.0,80.301,80.4183,80.213,80.3792,221621.0
2021-06-03 15:40:00,82.23,82.25,82.03,82.09,155176.0,80.3792,80.3988,80.1837,80.2424,155176.0
2021-06-03 15:45:00,82.09,82.12,81.93,82.0,281069.0,80.2424,80.2717,80.086,80.1544,281069.0
2021-06-03 15:50:00,82.0,82.23,81.99,82.09,328795.0,80.1544,80.3792,80.1446,80.2424,328795.0
2021-06-03 15:55:00,82.09,82.24,82.01,82.03,561857.0,80.2424,80.389,80.1642,80.1837,561857.0
2021-06-04 09:30:00,82.98,83.64,82.85,83.56,594674.0,81.1123,81.7575,80.9853,81.6793,594674.0
2021-06-04 09:35:00,83.56,83.93,83.44,83.56,328647.0,81.6793,82.041,81.562,81.6793,328647.0
2021-06-04 09:40:00,83.58,83.78,83.43,83.47,283827.0,81.6988,81.8943,81.5522,81.5913,283827.0
2021-06-04 09:45:00,83.47,83.65,83.45,83.5,218755.0,81.5913,81.7673,81.5718,81.6206,218755.0
2021-06-04 09:50:00,83.53,83.59,83.33,83.44,239577.0,81.65,81.7086,81.4545,81.562,239577.0
2021-06-04 09:55:00,83.45,83.89,83.43,83.84,252768.0,81.5718,82.0019,81.5522,81.953,252768.0
2021-06-04 10:00:00,83.85,84.22,83.81,84.03,279848.0,81.9628,82.3244,81.9237,82.1387,279848.0
2021-06-04 10:05:00,84.02,84.07,83.63,83.64,253204.0,82.1289,82.1778,81.7477,81.7575,253204.0
2021-06-04 10:10:00,83.65,83.96,83.64,83.94,239263.0,81.7673,82.0703,81.7575,82.0507,239263.0
2021-06-04 10:15:00,83.94,84.01,83.68,83.78,204940.0,82.0507,82.1192,81.7966,81.8943,204940.0
2021-06-04 10:20:00,83.77,83.78,83.45,83.67,199182.0,81.8846,81.8943,81.5718,81.7868,199182.0
2021-06-04 10:25:00,83.67,83.89,83.5,83.77,277802.0,81.7868,82.0019,81.6206,81.8846,277802.0
2021-06-04 10:30:00,83.77,83.89,83.61,83.71,201003.0,81.8846,82.0019,81.7282,81.8259,201003.0
2021-06-04 10:35:00,83.73,83.88,83.62,83.66,113115.0,81.8455,81.9921,81.7379,81.777,113115.0
2021-06-04 10:40:00,83.67,83.77,83.63,83.63,119378.0,81.7868,81.8846,81.7477,81.7477,119378.0
2021-06-04 10:45:00,83.63,83.9,83.61,83.89,85927.0,81.7477,82.0116,81.7282,82.0019,85927.0
2021-06-04 10:50:00,83.88,83.93,83.74,83.76,106683.0,81.9921,82.041,81.8552,81.8748,106683.0
2021-06-04 10:55:00,83.77,83.91,83.74,83.83,94045.0,81.8846,82.0214,81.8552,81.9432,94045.0
2021-06-04 11:00:00,83.84,83.93,83.77,83.86,130276.0,81.953,82.041,81.8846,81.9725,130276.0
2021-06-04 11:05:00,83.87,84.0,83.86,84.0,121919.0,81.9823,82.1094,81.9725,82.1094,121919.0
2021-06-04 11:10:00,84.0,84.1,83.99,84.02,120212.0,82.1094,82.2071,82.0996,82.1289,120212.0
2021-06-04 11:15:00,84.03,84.07,83.9,83.91,113519.0,82.1387,82.1778,82.0116,82.0214,113519.0
2021-06-04 11:20:00,83.92,84.01,83.86,83.97,114953.0,82.0312,82.1192,81.9725,82.0801,114953.0
2021-06-04 11:25:00,83.98,83.99,83.77,83.8,88863.0,82.0898,82.0996,81.8846,81.9139,88863.0
2021-06-04 11:30:00,83.8,83.89,83.75,83.75,73576.0,81.9139,82.0019,81.865,81.865,73576.0
2021-06-04 11:35:00,83.75,83.76,83.54,83.56,109843.0,81.865,81.8748,81.6597,81.6793,109843.0
2021-06-04 11:40:00,83.57,83.71,83.57,83.63,74272.0,81.6891,81.8259,81.6891,81.7477,74272.0
2021-06-04 11:45:00,83.63,83.63,83.42,83.42,111310.0,81.7477,81.7477,81.5424,81.5424,111310.0
2021-06-04 11:50:00,83.42,83.5,83.42,83.44,66197.0,81.5424,81.6206,81.5424,81.562,66197.0
2021-06-04 11:55:00,83.44,83.47,83.26,83.33,266840.0,81.562,81.5913,81.386,81.4545,266840.0
2021-06-04 12:00:00,83.34,83.46,83.3,83.42,99648.0,81.4642,81.5815,81.4251,81.5424,99648.0
2021-06-04 12:05:00,83.41,83.55,83.4,83.5,66762.0,81.5327,81.6695,81.5229,81.6206,66762.0
2021-06-04 12:10:00,83.49,83.66,83.48,83.63,63206.0,81.6109,81.777,81.6011,81.7477,63206.0
2021-06-04 12:15:00,83.65,83.69,83.59,83.64,47488.0,81.7673,81.8064,81.7086,81.7575,47488.0
2021-06-04 12:20:00,83.65,83.69,83.61,83.63,61908.0,81.7673,81.8064,81.7282,81.7477,61908.0
2021-06-04 12:25:00,83.64,83.67,83.57,83.64,69148.0,81.7575,81.7868,81.6891,81.7575,69148.0
2021-06-04 12:30:00,83.65,83.78,83.61,83.78,84537.0,81.7673,81.8943,81.7282,81.8943,84537.0
2021-06-04 12:35:00,83.78,83.8,83.7,83.73,68563.0,81.8943,81.9139,81.8161,81.8455,68563.0
2021-06-04 12:40:00,83.73,83.79,83.7,83.77,65350.0,81.8455,81.9041,81.8161,81.8846,65350.0
2021-06-04 12:45:00,83.78,83.79,83.66,83.72,63508.0,81.8943,81.9041,81.777,81.8357,63508.0
2021-06-04 12:50:00,83.73,83.81,83.72,83.81,93117.0,81.8455,81.9237,81.8357,81.9237,93117.0
2021-06-04 12:55:00,83.81,83.86,83.74,83.84,69027.0,81.9237,81.9725,81.8552,81.953,69027.0
2021-06-04 13:00:00,83.84,83.88,83.78,83.85,68080.0,81.953,81.9921,81.8943,81.9628,68080.0
2021-06-04 13:05:00,83.86,83.86,83.76,83.8,59580.0,81.9725,81.9725,81.8748,81.9139,59580.0
2021-06-04 13:10:00,83.8,83.86,83.79,83.83,47315.0,81.9139,81.9725,81.9041,81.9432,47315.0
2021-06-04 13:15:00,83.84,83.86,83.77,83.79,55605.0,81.953,81.9725,81.8846,81.9041,55605.0
2021-06-04 13:20:00,83.8,83.82,83.73,83.76,61545.0,81.9139,81.9334,81.8455,81.8748,61545.0
2021-06-04 13:25:00,83.76,83.8,83.72,83.75,43041.0,81.8748,81.9139,81.8357,81.865,43041.0
2021-06-04 13:30:00,83.76,83.85,83.76,83.83,55188.0,81.8748,81.9628,81.8748,81.9432,55188.0
2021-06-04 13:35:00,83.83,83.88,83.71,83.76,70010.0,81.9432,81.9921,81.8259,81.8748,70010.0
2021-06-04 13:40:00,83.77,83.91,83.74,83.89,93128.0,81.8846,82.0214,81.8552,82.0019,93128.0
2021-06-04 13:45:00,83.89,83.97,83.87,83.94,94659.0,82.0019,82.0801,81.9823,82.0507,94659.0
2021-06-04 13:50:00,83.94,84.08,83.93,84.03,123702.0,82.0507,82.1876,82.041,82.1387,123702.0
2021-06-04 13:55:00,84.03,84.05,83.98,84.01,68792.0,82.1387,82.1582,82.0898,82.1192,68792.0
2021-06-04 14:00:00,84.01,84.18,84.01,84.17,139052.0,82.1192,82.2853,82.1192,82.2755,139052.0
2021-06-04 14:05:00,84.18,84.3,84.18,84.25,296653.0,82.2853,82.4026,82.2853,82.3537,296653.0
2021-06-04 14:10:00,84.25,84.37,84.23,84.23,169772.0,82.3537,82.471,82.3342,82.3342,169772.0
2021-06-04 14:15:00,84.24,84.26,84.12,84.15,60796.0,82.344,82.3635,82.2267,82.256,60796.0
2021-06-04 14:20:00,84.15,84.18,84.13,84.15,49534.0,82.256,82.2853,82.2364,82.256,49534.0
2021-06-04 14:25:00,84.15,84.17,84.08,84.14,80524.0,82.256,82.2755,82.1876,82.2462,80524.0
2021-06-04 14:30:00,84.13,84.23,84.13,84.17,99307.0,82.2364,82.3342,82.2364,82.2755,99307.0
2021-06-04 14:35:00,84.16,84.16,84.08,84.09,91245.0,82.2658,82.2658,82.1876,82.1973,91245.0
2021-06-04 14:40:00,84.09,84.11,84.02,84.02,59325.0,82.1973,82.2169,82.1289,82.1289,59325.0
2021-06-04 14:45:00,84.03,84.05,83.95,84.03,136485.0,82.1387,82.1582,82.0605,82.1387,136485.0
2021-06-04 14:50:00,84.04,84.04,83.93,83.99,52328.0,82.1485,82.1485,82.041,82.0996,52328.0
2021-06-04 14:55:00,83.99,84.08,83.94,83.99,64118.0,82.0996,82.1876,82.0507,82.0996,64118.0
2021-06-04 15:00:00,83.98,84.0,83.86,83.89,73356.0,82.0898,82.1094,81.9725,82.0019,73356.0
2021-06-04 15:05:00,83.9,83.9,83.83,83.84,53890.0,82.0116,82.0116,81.9432,81.953,53890.0
2021-06-04 15:10:00,83.85,83.86,83.79,83.82,55744.0,81.9628,81.9725,81.9041,81.9334,55744.0
2021-06-04 15:15:00,83.81,83.94,83.81,83.91,96256.0,81.9237,82.0507,81.9237,82.0214,96256.0
2021-06-04 15:20:00,83.9,83.94,83.86,83.91,81922.0,82.0116,82.0507,81.9725,82.0214,81922.0
2021-06-04 15:25:00,83.9,83.93,83.83,83.83,77701.0,82.0116,82.041,81.9432,81.9432,77701.0
2021-06-04 15:30:00,83.84,83.84,83.77,83.84,116496.0,81.953,81.953,81.8846,81.953,116496.0
2021-06-04 15:35:00,83.84,83.84,83.68,83.72,130988.0,81.953,81.953,81.7966,81.8357,130988.0
2021-06-04 15:40:00,83.73,83.73,83.62,83.69,113631.0,81.8455,81.8455,81.7379,81.8064,113631.0
2021-06-04 15:45:00,83.69,83.88,83.68,83.86,159416.0,81.8064,81.9921,81.7966,81.9725,159416.0
2021-06-04 15:50:00,83.86,83.9,83.77,83.79,287047.0,81.9725,82.0116,81.8846,81.9041,287047.0
2021-06-04 15:55:00,83.78,83.83,83.67,83.77,360727.0,81.8943,81.9432,81.7868,81.8846,360727.0
2021-06-07 09:30:00,83.19,83.45,82.65,83.1,482630.0,81.3176,81.5718,80.7898,81.2296,482630.0
2021-06-07 09:35:00,83.09,83.39,82.99,83.06,275629.0,81.2199,81.5131,81.1221,81.1905,275629.0
2021-06-07 09:40:00,83.06,83.59,82.88,83.44,277971.0,81.1905,81.7086,81.0146,81.562,277971.0
2021-06-07 09:45:00,83.42,83.63,83.27,83.58,189475.0,81.5424,81.7477,81.3958,81.6988,189475.0
2021-06-07 09:50:00,83.57,83.68,83.31,83.51,274000.0,81.6891,81.7966,81.4349,81.6304,274000.0
2021-06-07 09:55:00,83.5,83.89,83.4,83.89,152482.0,81.6206,82.0019,81.5229,82.0019,152482.0
2021-06-07 10:00:00,83.87,83.89,83.44,83.46,177768.0,81.9823,82.0019,81.562,81.5815,177768.0
2021-06-07 10:05:00,83.45,83.71,83.4,83.62,110502.0,81.5718,81.8259,81.5229,81.7379,110502.0
2021-06-07 10:10:00,83.62,83.63,83.39,83.53,94655.0,81.7379,81.7477,81.5131,81.65,94655.0
2021-06-07 10:15:00,83.54,83.58,83.31,83.38,112441.0,81.6597,81.6988,81.4349,81.5033,112441.0
2021-06-07 10:20:00,83.37,83.68,83.32,83.66,170851.0,81.4936,81.7966,81.4447,81.777,170851.0
2021-06-07 10:25:00,83.68,83.68,83.51,83.63,89992.0,81.7966,81.7966,81.6304,81.7477,89992.0
2021-06-07 10:30:00,83.63,83.77,83.5,83.67,91437.0,81.7477,81.8846,81.6206,81.7868,91437.0
2021-06-07 10:35:00,83.65,83.86,83.65,83.78,83075.0,81.7673,81.9725,81.7673,81.8943,83075.0
2021-06-07 10:40:00,83.78,83.87,83.68,83.87,66616.0,81.8943,81.9823,81.7966,81.9823,66616.0
2021-06-07 10:45:00,83.85,83.88,83.74,83.78,57038.0,81.9628,81.9921,81.8552,81.8943,57038.0
2021-06-07 10:50:00,83.78,83.85,83.73,83.75,60760.0,81.8943,81.9628,81.8455,81.865,60760.0
2021-06-07 10:55:00,83.76,83.87,83.68,83.87,115687.0,81.8748,81.9823,81.7966,81.9823,115687.0
2021-06-07 11:00:00,83.86,83.89,83.51,83.55,113978.0,81.9725,82.0019,81.6304,81.6695,113978.0
2021-06-07 11:05:00,83.54,83.57,83.4,83.46,64016.0,81.6597,81.6891,81.5229,81.5815,64016.0
2021-06-07 11:10:00,83.47,83.55,83.43,83.43,96467.0,81.5913,81.6695,81.5522,81.5522,96467.0
2021-06-07 11:15:00,83.45,83.45,83.19,83.22,129108.0,81.5718,81.5718,81.3176,81.3469,129108.0
2021-06-07 11:20:00,83.23,83.24,83.11,83.21,86833.0,81.3567,81.3665,81.2394,81.3372,86833.0
2021-06-07 11:25:00,83.23,83.33,83.09,83.27,86957.0,81.3567,81.4545,81.2199,81.3958,86957.0
2021-06-07 11:30:00,83.27,83.49,83.24,83.46,111882.0,81.3958,81.6109,81.3665,81.5815,111882.0
2021-06-07 11:35:00,83.45,83.53,83.44,83.48,123597.0,81.5718,81.65,81.562,81.6011,123597.0
2021-06-07 11:40:00,83.5,83.53,83.37,83.4,101947.0,81.6206,81.65,81.4936,81.5229,101947.0
2021-06-07 11:45:00,83.4,83.65,83.39,83.64,74319.0,81.5229,81.7673,81.5131,81.7575,74319.0
2021-06-07 11:50:00,83.65,83.74,83.63,83.72,81580.0,81.7673,81.8552,81.7477,81.8357,81580.0
2021-06-07 11:55:00,83.71,83.88,83.71,83.88,77858.0,81.8259,81.9921,81.8259,81.9921,77858.0
2021-06-07 12:00:00,83.88,83.99,83.87,83.97,99060.0,81.9921,82.0996,81.9823,82.0801,99060.0
2021-06-07 12:05:00,83.98,84.02,83.9,83.95,102484.0,82.0898,82.1289,82.0116,82.0605,102484.0
2021-06-07 12:10:00,83.95,84.01,83.89,83.91,52703.0,82.0605,82.1192,82.0019,82.0214,52703.0
2021-06-07 12:15:00,83.91,83.94,83.89,83.91,48791.0,82.0214,82.0507,82.0019,82.0214,48791.0
2021-06-07 12:20:00,83.91,83.97,83.88,83.92,33995.0,82.0214,82.0801,81.9921,82.0312,33995.0
2021-06-07 12:25:00,83.93,84.01,83.88,84.0,57307.0,82.041,82.1192,81.9921,82.1094,57307.0
2021-06-07 12:30:00,84.02,84.06,83.89,83.93,62182.0,82.1289,82.168,82.0019,82.041,62182.0
2021-06-07 12:35:00,83.94,83.95,83.77,83.84,53781.0,82.0507,82.0605,81.8846,81.953,53781.0
2021-06-07 12:40:00,83.84,83.92,83.81,83.88,29626.0,81.953,82.0312,81.9237,81.9921,29626.0
2021-06-07 12:45:00,83.88,83.93,83.79,83.86,50023.0,81.9921,82.041,81.9041,81.9725,50023.0
2021-06-07 12:50:00,83.86,83.9,83.83,83.83,25184.0,81.9725,82.0116,81.9432,81.9432,25184.0
2021-06-07 12:55:00,83.83,83.86,83.73,83.75,44122.0,81.9432,81.9725,81.8455,81.865,44122.0
2021-06-07 13:00:00,83.75,83.81,83.74,83.76,30945.0,81.865,81.9237,81.8552,81.8748,30945.0
2021-06-07 13:05:00,83.76,83.76,83.68,83.71,61222.0,81.8748,81.8748,81.7966,81.8259,61222.0
2021-06-07 13:10:00,83.72,83.73,83.62,83.72,52174.0,81.8357,81.8455,81.7379,81.8357,52174.0
2021-06-07 13:15:00,83.72,83.77,83.69,83.74,35692.0,81.8357,81.8846,81.8064,81.8552,35692.0
2021-06-07 13:20:00,83.74,83.86,83.74,83.85,37649.0,81.8552,81.9725,81.8552,81.9628,37649.0
2021-06-07 13:25:00,83.85,83.93,83.84,83.89,44184.0,81.9628,82.041,81.953,82.0019,44184.0
2021-06-07 13:30:00,83.89,83.91,83.76,83.8,46566.0,82.0019,82.0214,81.8748,81.9139,46566.0
2021-06-07 13:35:00,83.8,83.87,83.77,83.85,34342.0,81.9139,81.9823,81.8846,81.9628,34342.0
2021-06-07 13:40:00,83.86,83.92,83.84,83.9,32366.0,81.9725,82.0312,81.953,82.0116,32366.0
2021-06-07 13:45:00,83.9,83.97,83.79,83.95,41164.0,82.0116,82.0801,81.9041,82.0605,41164.0
2021-06-07 13:50:00,83.95,83.99,83.93,83.96,26333.0,82.0605,82.0996,82.041,82.0703,26333.0
2021-06-07 13:55:00,83.96,83.97,83.86,83.87,34189.0,82.0703,82.0801,81.9725,81.9823,34189.0
2021-06-07 14:00:00,83.88,83.98,83.84,83.88,31623.0,81.9921,82.0898,81.953,81.9921,31623.0
2021-06-07 14:05:00,83.87,83.94,83.87,83.92,37321.0,81.9823,82.0507,81.9823,82.0312,37321.0
2021-06-07 14:10:00,83.93,83.94,83.89,83.92,20955.0,82.041,82.0507,82.0019,82.0312,20955.0
2021-06-07 14:15:00,83.91,83.95,83.84,83.86,35361.0,82.0214,82.0605,81.953,81.9725,35361.0
2021-06-07 14:20:00,83.86,83.89,83.78,83.8,31198.0,81.9725,82.0019,81.8943,81.9139,31198.0
2021-06-07 14:25:00,83.8,83.83,83.77,83.81,33513.0,81.9139,81.9432,81.8846,81.9237,33513.0
2021-06-07 14:30:00,83.81,83.9,83.8,83.9,45423.0,81.9237,82.0116,81.9139,82.0116,45423.0
2021-06-07 14:35:00,83.91,83.91,83.84,83.9,47839.0,82.0214,82.0214,81.953,82.0116,47839.0
2021-06-07 14:40:00,83.9,83.91,83.84,83.89,36310.0,82.0116,82.0214,81.953,82.0019,36310.0
2021-06-07 14:45:00,83.89,83.89,83.84,83.86,35331.0,82.0019,82.0019,81.953,81.9725,35331.0
2021-06-07 14:50:00,83.86,83.95,83.85,83.93,64982.0,81.9725,82.0605,81.9628,82.041,64982.0
2021-06-07 14:55:00,83.94,84.02,83.91,84.0,85314.0,82.0507,82.1289,82.0214,82.1094,85314.0
2021-06-07 15:00:00,83.99,84.06,83.97,84.06,61085.0,82.0996,82.168,82.0801,82.168,61085.0
2021-06-07 15:05:00,84.06,84.15,84.03,84.15,85412.0,82.168,82.256,82.1387,82.256,85412.0
2021-06-07 15:10:00,84.15,84.22,84.13,84.2,61501.0,82.256,82.3244,82.2364,82.3049,61501.0
2021-06-07 15:15:00,84.2,84.22,84.11,84.14,65614.0,82.3049,82.3244,82.2169,82.2462,65614.0
2021-06-07 15:20:00,84.15,84.23,84.14,84.19,110553.0,82.256,82.3342,82.2462,82.2951,110553.0
2021-06-07 15:25:00,84.19,84.2,84.09,84.12,51468.0,82.2951,82.3049,82.1973,82.2267,51468.0
2021-06-07 15:30:00,84.12,84.15,84.07,84.12,67026.0,82.2267,82.256,82.1778,82.2267,67026.0
2021-06-07 15:35:00,84.11,84.17,84.05,84.06,160493.0,82.2169,82.2755,82.1582,82.168,160493.0
2021-06-07 15:40:00,84.06,84.12,84.04,84.04,91484.0,82.168,82.2267,82.1485,82.1485,91484.0
2021-06-07 15:45:00,84.04,84.11,84.03,84.09,99936.0,82.1485,82.2169,82.1387,82.1973,99936.0
2021-06-07 15:50:00,84.09,84.21,84.09,84.16,188137.0,82.1973,82.3146,82.1973,82.2658,188137.0
2021-06-07 15:55:00,84.15,84.16,84.0,84.03,268674.0,82.256,82.2658,82.1094,82.1387,268674.0
2021-06-08 09:30:00,84.98,84.99,83.46,83.78,1110591.0,83.0673,83.0771,81.5815,81.8943,1110591.0
2021-06-08 09:35:00,83.77,83.78,82.71,82.78,722628.0,81.8846,81.8943,80.8484,80.9168,722628.0
2021-06-08 09:40:00,82.78,82.78,82.25,82.36,795196.0,80.9168,80.9168,80.3988,80.5063,795196.0
2021-06-08 09:45:00,82.35,82.56,82.1,82.13,686126.0,80.4965,80.7018,80.2521,80.2815,686126.0
2021-06-08 09:50:00,82.13,82.14,81.36,81.54,1027617.0,80.2815,80.2912,79.5288,79.7047,1027617.0
2021-06-08 09:55:00,81.54,81.56,81.11,81.29,615671.0,79.7047,79.7243,79.2844,79.4604,615671.0
2021-06-08 10:00:00,81.28,81.42,81.08,81.17,620308.0,79.4506,79.5874,79.2551,79.3431,620308.0
2021-06-08 10:05:00,81.15,81.33,81.09,81.2,589820.0,79.3235,79.4995,79.2649,79.3724,589820.0
2021-06-08 10:10:00,81.2,81.24,80.79,81.03,712066.0,79.3724,79.4115,78.9716,79.2062,712066.0
2021-06-08 10:15:00,81.03,81.13,80.9,81.07,512508.0,79.2062,79.304,79.0791,79.2453,512508.0
2021-06-08 10:20:00,81.09,81.17,80.74,80.84,494277.0,79.2649,79.3431,78.9227,79.0205,494277.0
2021-06-08 10:25:00,80.84,81.25,80.83,80.97,688210.0,79.0205,79.4213,79.0107,79.1476,688210.0
2021-06-08 10:30:00,80.97,81.15,80.9,81.04,420848.0,79.1476,79.3235,79.0791,79.216,420848.0
2021-06-08 10:35:00,81.04,81.04,80.86,80.88,330672.0,79.216,79.216,79.04,79.0596,330672.0
2021-06-08 10:40:00,80.89,80.95,80.79,80.81,357002.0,79.0694,79.128,78.9716,78.9912,357002.0
2021-06-08 10:45:00,80.81,80.97,80.8,80.87,251954.0,78.9912,79.1476,78.9814,79.0498,251954.0
2021-06-08 10:50:00,80.87,80.94,80.76,80.77,318188.0,79.0498,79.1182,78.9423,78.9521,318188.0
2021-06-08 10:55:00,80.76,80.88,80.55,80.8,639339.0,78.9423,79.0596,78.737,78.9814,639339.0
2021-06-08 11:00:00,80.79,80.89,80.63,80.67,352048.0,78.9716,79.0694,78.8152,78.8543,352048.0
2021-06-08 11:05:00,80.67,80.93,80.56,80.9,253725.0,78.8543,79.1085,78.7468,79.0791,253725.0
2021-06-08 11:10:00,80.88,80.95,80.48,80.5,360531.0,79.0596,79.128,78.6686,78.6882,360531.0
2021-06-08 11:15:00,80.5,80.59,80.37,80.42,424327.0,78.6882,78.7761,78.5611,78.61,424327.0
2021-06-08 11:20:00,80.42,80.56,80.18,80.43,418440.0,78.61,78.7468,78.3754,78.6197,418440.0
2021-06-08 11:25:00,80.43,80.46,80.29,80.39,309371.0,78.6197,78.6491,78.4829,78.5806,309371.0
2021-06-08 11:30:00,80.38,80.48,80.35,80.4,257342.0,78.5709,78.6686,78.5415,78.5904,257342.0
2021-06-08 11:35:00,80.39,80.41,80.14,80.26,438663.0,78.5806,78.6002,78.3363,78.4536,438663.0
2021-06-08 11:40:00,80.26,80.49,80.15,80.44,309869.0,78.4536,78.6784,78.346,78.6295,309869.0
2021-06-08 11:45:00,80.44,80.56,80.34,80.38,262140.0,78.6295,78.7468,78.5318,78.5709,262140.0
2021-06-08 11:50:00,80.39,80.48,80.2,80.46,260485.0,78.5806,78.6686,78.3949,78.6491,260485.0
2021-06-08 11:55:00,80.45,80.47,80.3,80.32,164864.0,78.6393,78.6588,78.4927,78.5122,164864.0
2021-06-08 12:00:00,80.32,80.43,80.26,80.38,172841.0,78.5122,78.6197,78.4536,78.5709,172841.0
2021-06-08 12:05:00,80.38,80.46,80.34,80.42,193726.0,78.5709,78.6491,78.5318,78.61,193726.0
2021-06-08 12:10:00,80.42,80.52,80.32,80.52,176898.0,78.61,78.7077,78.5122,78.7077,176898.0
2021-06-08 12:15:00,80.51,80.62,80.44,80.51,231193.0,78.6979,78.8055,78.6295,78.6979,231193.0
2021-06-08 12:20:00,80.52,80.53,80.26,80.36,207652.0,78.7077,78.7175,78.4536,78.5513,207652.0
2021-06-08 12:25:00,80.36,80.43,80.3,80.41,148177.0,78.5513,78.6197,78.4927,78.6002,148177.0
2021-06-08 12:30:00,80.4,80.43,80.32,80.37,98735.0,78.5904,78.6197,78.5122,78.5611,98735.0
2021-06-08 12:35:00,80.36,80.43,80.3,80.36,177346.0,78.5513,78.6197,78.4927,78.5513,177346.0
2021-06-08 12:40:00,80.37,80.42,80.31,80.38,135317.0,78.5611,78.61,78.5024,78.5709,135317.0
2021-06-08 12:45:00,80.37,80.44,80.34,80.43,92906.0,78.5611,78.6295,78.5318,78.6197,92906.0
2021-06-08 12:50:00,80.44,80.52,80.42,80.48,124136.0,78.6295,78.7077,78.61,78.6686,124136.0
2021-06-08 12:55:00,80.48,80.65,80.47,80.65,163322.0,78.6686,78.8348,78.6588,78.8348,163322.0
2021-06-08 13:00:00,80.65,80.76,80.59,80.72,169404.0,78.8348,78.9423,78.7761,78.9032,169404.0
2021-06-08 13:05:00,80.71,80.75,80.68,80.7,80329.0,78.8934,78.9325,78.8641,78.8836,80329.0
2021-06-08 13:10:00,80.7,80.74,80.54,80.56,166906.0,78.8836,78.9227,78.7273,78.7468,166906.0
2021-06-08 13:15:00,80.57,80.63,80.49,80.5,137062.0,78.7566,78.8152,78.6784,78.6882,137062.0
2021-06-08 13:20:00,80.51,80.76,80.45,80.75,142520.0,78.6979,78.9423,78.6393,78.9325,142520.0
2021-06-08 13:25:00,80.75,80.82,80.64,80.64,163454.0,78.9325,79.0009,78.825,78.825,163454.0
2021-06-08 13:30:00,80.63,80.7,80.6,80.63,104318.0,78.8152,78.8836,78.7859,78.8152,104318.0
2021-06-08 13:35:00,80.63,80.71,80.6,80.7,80882.0,78.8152,78.8934,78.7859,78.8836,80882.0
2021-06-08 13:40:00,80.7,80.7,80.51,80.53,121120.0,78.8836,78.8836,78.6979,78.7175,121120.0
2021-06-08 13:45:00,80.52,80.56,80.4,80.43,118343.0,78.7077,78.7468,78.5904,78.6197,118343.0
2021-06-08 13:50:00,80.44,80.45,80.36,80.4,140224.0,78.6295,78.6393,78.5513,78.5904,140224.0
2021-06-08 13:55:00,80.41,80.42,80.35,80.39,84618.0,78.6002,78.61,78.5415,78.5806,84618.0
2021-06-08 14:00:00,80.39,80.42,80.35,80.38,116039.0,78.5806,78.61,78.5415,78.5709,116039.0
2021-06-08 14:05:00,80.37,80.44,80.36,80.37,155646.0,78.5611,78.6295,78.5513,78.5611,155646.0
2021-06-08 14:10:00,80.36,80.4,80.27,80.28,215435.0,78.5513,78.5904,78.4633,78.4731,215435.0
2021-06-08 14:15:00,80.28,80.33,80.23,80.3,164930.0,78.4731,78.522,78.4242,78.4927,164930.0
2021-06-08 14:20:00,80.3,80.39,80.2,80.25,175002.0,78.4927,78.5806,78.3949,78.4438,175002.0
2021-06-08 14:25:00,80.26,80.3,80.22,80.23,325114.0,78.4536,78.4927,78.4145,78.4242,325114.0
2021-06-08 14:30:00,80.23,80.3,80.17,80.25,217540.0,78.4242,78.4927,78.3656,78.4438,217540.0
2021-06-08 14:35:00,80.25,80.26,80.14,80.16,155734.0,78.4438,78.4536,78.3363,78.3558,155734.0
2021-06-08 14:40:00,80.16,80.22,80.09,80.12,217481.0,78.3558,78.4145,78.2874,78.3167,217481.0
2021-06-08 14:45:00,80.12,80.13,80.03,80.04,235958.0,78.3167,78.3265,78.2287,78.2385,235958.0
2021-06-08 14:50:00,80.03,80.17,80.01,80.16,170718.0,78.2287,78.3656,78.2092,78.3558,170718.0
2021-06-08 14:55:00,80.16,80.21,80.12,80.19,125590.0,78.3558,78.4047,78.3167,78.3851,125590.0
2021-06-08 15:00:00,80.2,80.36,80.2,80.34,231625.0,78.3949,78.5513,78.3949,78.5318,231625.0
2021-06-08 15:05:00,80.34,80.46,80.33,80.41,188400.0,78.5318,78.6491,78.522,78.6002,188400.0
2021-06-08 15:10:00,80.41,80.48,80.38,80.41,152252.0,78.6002,78.6686,78.5709,78.6002,152252.0
2021-06-08 15:15:00,80.41,80.42,80.2,80.25,257823.0,78.6002,78.61,78.3949,78.4438,257823.0
2021-06-08 15:20:00,80.25,80.29,80.14,80.16,153950.0,78.4438,78.4829,78.3363,78.3558,153950.0
2021-06-08 15:25:00,80.17,80.19,80.08,80.09,196702.0,78.3656,78.3851,78.2776,78.2874,196702.0
2021-06-08 15:30:00,80.09,80.35,80.09,80.19,270084.0,78.2874,78.5415,78.2874,78.3851,270084.0
2021-06-08 15:35:00,80.19,80.23,80.11,80.21,281111.0,78.3851,78.4242,78.3069,78.4047,281111.0
2021-06-08 15:40:00,80.21,80.38,80.19,80.37,293908.0,78.4047,78.5709,78.3851,78.5611,293908.0
2021-06-08 15:45:00,80.37,80.44,80.23,80.34,298899.0,78.5611,78.6295,78.4242,78.5318,298899.0
2021-06-08 15:50:00,80.38,80.64,80.37,80.61,674850.0,78.5709,78.825,78.5611,78.7957,674850.0
2021-06-08 15:55:00,80.61,80.63,80.46,80.55,929548.0,78.7957,78.8152,78.6491,78.737,929548.0
2021-06-09 09:30:00,80.3,80.56,79.85,80.02,1008590.0,78.4927,78.7468,78.0528,78.219,1008590.0
2021-06-09 09:35:00,80.0,80.08,79.62,79.76,578547.0,78.1994,78.2776,77.828,77.9648,578547.0
2021-06-09 09:40:00,79.75,79.85,79.42,79.58,672209.0,77.955,78.0528,77.6325,77.7889,672209.0
2021-06-09 09:45:00,79.59,80.01,79.35,79.45,605300.0,77.7986,78.2092,77.564,77.6618,605300.0
2021-06-09 09:50:00,79.45,79.46,79.2,79.31,431981.0,77.6618,77.6716,77.4174,77.5249,431981.0
2021-06-09 09:55:00,79.31,79.63,79.31,79.52,282137.0,77.5249,77.8377,77.5249,77.7302,282137.0
2021-06-09 10:00:00,79.53,79.67,79.32,79.51,218653.0,77.74,77.8768,77.5347,77.7204,218653.0
2021-06-09 10:05:00,79.52,79.66,79.33,79.41,310390.0,77.7302,77.8671,77.5445,77.6227,310390.0
2021-06-09 10:10:00,79.41,79.57,79.25,79.39,328748.0,77.6227,77.7791,77.4663,77.6031,328748.0
2021-06-09 10:15:00,79.38,79.39,79.1,79.17,352061.0,77.5934,77.6031,77.3197,77.3881,352061.0
2021-06-09 10:20:00,79.16,79.4,79.12,79.25,260112.0,77.3783,77.6129,77.3392,77.4663,260112.0
2021-06-09 10:25:00,79.26,79.42,79.24,79.39,152739.0,77.4761,77.6325,77.4565,77.6031,152739.0
2021-06-09 10:30:00,79.39,79.55,79.32,79.37,195407.0,77.6031,77.7595,77.5347,77.5836,195407.0
2021-06-09 10:35:00,79.37,79.39,79.18,79.26,197344.0,77.5836,77.6031,77.3979,77.4761,197344.0
2021-06-09 10:40:00,79.26,79.35,79.21,79.24,270903.0,77.4761,77.564,77.4272,77.4565,270903.0
2021-06-09 10:45:00,79.25,79.32,79.07,79.15,304516.0,77.4663,77.5347,77.2903,77.3685,304516.0
2021-06-09 10:50:00,79.16,79.23,78.99,79.13,396164.0,77.3783,77.4467,77.2121,77.349,396164.0
2021-06-09 10:55:00,79.13,79.21,79.07,79.12,164736.0,77.349,77.4272,77.2903,77.3392,164736.0
2021-06-09 11:00:00,79.11,79.2,79.07,79.13,156789.0,77.3294,77.4174,77.2903,77.349,156789.0
2021-06-09 11:05:00,79.14,79.17,79.06,79.13,170151.0,77.3588,77.3881,77.2806,77.349,170151.0
2021-06-09 11:10:00,79.13,79.14,78.98,78.98,226993.0,77.349,77.3588,77.2024,77.2024,226993.0
2021-06-09 11:15:00,78.97,79.04,78.96,78.99,181035.0,77.1926,77.261,77.1828,77.2121,181035.0
2021-06-09 11:20:00,79.0,79.02,78.87,78.88,204578.0,77.2219,77.2415,77.0948,77.1046,204578.0
2021-06-09 11:25:00,78.88,78.91,78.73,78.87,301841.0,77.1046,77.1339,76.958,77.0948,301841.0
2021-06-09 11:30:00,78.87,78.95,78.76,78.81,142004.0,77.0948,77.173,76.9873,77.0362,142004.0
2021-06-09 11:35:00,78.8,78.83,78.72,78.81,131868.0,77.0264,77.0557,76.9482,77.0362,131868.0
2021-06-09 11:40:00,78.81,79.03,78.8,78.93,226181.0,77.0362,77.2512,77.0264,77.1535,226181.0
2021-06-09 11:45:00,78.94,79.03,78.89,78.97,179448.0,77.1633,77.2512,77.1144,77.1926,179448.0
2021-06-09 11:50:00,78.97,79.0,78.84,78.93,191337.0,77.1926,77.2219,77.0655,77.1535,191337.0
2021-06-09 11:55:00,78.93,79.14,78.81,79.09,340739.0,77.1535,77.3588,77.0362,77.3099,340739.0
2021-06-09 12:00:00,79.09,79.24,79.08,79.21,155679.0,77.3099,77.4565,77.3001,77.4272,155679.0
2021-06-09 12:05:00,79.2,79.23,79.07,79.2,139010.0,77.4174,77.4467,77.2903,77.4174,139010.0
2021-06-09 12:10:00,79.19,79.2,79.06,79.08,177024.0,77.4076,77.4174,77.2806,77.3001,177024.0
2021-06-09 12:15:00,79.07,79.11,79.01,79.11,169056.0,77.2903,77.3294,77.2317,77.3294,169056.0
2021-06-09 12:20:00,79.11,79.14,79.03,79.05,124440.0,77.3294,77.3588,77.2512,77.2708,124440.0
2021-06-09 12:25:00,79.05,79.1,79.0,79.03,145973.0,77.2708,77.3197,77.2219,77.2512,145973.0
2021-06-09 12:30:00,79.03,79.15,79.0,79.02,154487.0,77.2512,77.3685,77.2219,77.2415,154487.0
2021-06-09 12:35:00,79.02,79.12,78.97,79.12,148428.0,77.2415,77.3392,77.1926,77.3392,148428.0
2021-06-09 12:40:00,79.12,79.21,78.96,79.03,196910.0,77.3392,77.4272,77.1828,77.2512,196910.0
2021-06-09 12:45:00,79.03,79.1,78.97,79.02,144605.0,77.2512,77.3197,77.1926,77.2415,144605.0
2021-06-09 12:50:00,79.02,79.09,79.01,79.05,90348.0,77.2415,77.3099,77.2317,77.2708,90348.0
2021-06-09 12:55:00,79.06,79.13,79.04,79.09,70991.0,77.2806,77.349,77.261,77.3099,70991.0
2021-06-09 13:00:00,79.09,79.11,79.03,79.09,66753.0,77.3099,77.3294,77.2512,77.3099,66753.0
2021-06-09 13:05:00,79.1,79.17,79.07,79.12,126006.0,77.3197,77.3881,77.2903,77.3392,126006.0
2021-06-09 13:10:00,79.12,79.2,79.11,79.16,97084.0,77.3392,77.4174,77.3294,77.3783,97084.0
2021-06-09 13:15:00,79.15,79.19,79.08,79.09,101045.0,77.3685,77.4076,77.3001,77.3099,101045.0
2021-06-09 13:20:00,79.1,79.13,79.06,79.13,121023.0,77.3197,77.349,77.2806,77.349,121023.0
2021-06-09 13:25:00,79.15,79.16,79.01,79.03,105898.0,77.3685,77.3783,77.2317,77.2512,105898.0
2021-06-09 13:30:00,79.02,79.13,79.02,79.13,116197.0,77.2415,77.349,77.2415,77.349,116197.0
2021-06-09 13:35:00,79.13,79.15,79.03,79.06,60463.0,77.349,77.3685,77.2512,77.2806,60463.0
2021-06-09 13:40:00,79.06,79.06,78.93,79.0,139683.0,77.2806,77.2806,77.1535,77.2219,139683.0
2021-06-09 13:45:00,79.0,79.11,78.97,79.03,118332.0,77.2219,77.3294,77.1926,77.2512,118332.0
2021-06-09 13:50:00,79.03,79.15,79.03,79.15,82149.0,77.2512,77.3685,77.2512,77.3685,82149.0
2021-06-09 13:55:00,79.14,79.16,79.1,79.15,98676.0,77.3588,77.3783,77.3197,77.3685,98676.0
2021-06-09 14:00:00,79.16,79.23,79.14,79.18,157720.0,77.3783,77.4467,77.3588,77.3979,157720.0
2021-06-09 14:05:00,79.18,79.2,79.15,79.15,61510.0,77.3979,77.4174,77.3685,77.3685,61510.0
2021-06-09 14:10:00,79.15,79.18,79.07,79.07,90435.0,77.3685,77.3979,77.2903,77.2903,90435.0
2021-06-09 14:15:00,79.07,79.12,78.97,78.99,135707.0,77.2903,77.3392,77.1926,77.2121,135707.0
2021-06-09 14:20:00,79.0,79.13,78.99,79.03,111599.0,77.2219,77.349,77.2121,77.2512,111599.0
2021-06-09 14:25:00,79.02,79.12,79.02,79.07,130760.0,77.2415,77.3392,77.2415,77.2903,130760.0
2021-06-09 14:30:00,79.08,79.1,79.0,79.02,78702.0,77.3001,77.3197,77.2219,77.2415,78702.0
2021-06-09 14:35:00,79.02,79.05,78.97,79.01,86700.0,77.2415,77.2708,77.1926,77.2317,86700.0
2021-06-09 14:40:00,79.0,79.07,78.96,79.04,174660.0,77.2219,77.2903,77.1828,77.261,174660.0
2021-06-09 14:45:00,79.04,79.1,78.92,78.94,161845.0,77.261,77.3197,77.1437,77.1633,161845.0
2021-06-09 14:50:00,78.95,79.07,78.95,79.03,81328.0,77.173,77.2903,77.173,77.2512,81328.0
2021-06-09 14:55:00,79.04,79.06,78.94,78.98,88541.0,77.261,77.2806,77.1633,77.2024,88541.0
2021-06-09 15:00:00,78.97,79.03,78.95,79.02,80291.0,77.1926,77.2512,77.173,77.2415,80291.0
2021-06-09 15:05:00,79.01,79.02,78.9,78.92,109554.0,77.2317,77.2415,77.1242,77.1437,109554.0
2021-06-09 15:10:00,78.91,78.99,78.89,78.94,110192.0,77.1339,77.2121,77.1144,77.1633,110192.0
2021-06-09 15:15:00,78.94,78.99,78.9,78.92,102659.0,77.1633,77.2121,77.1242,77.1437,102659.0
2021-06-09 15:20:00,78.93,79.02,78.87,78.87,218527.0,77.1535,77.2415,77.0948,77.0948,218527.0
2021-06-09 15:25:00,78.87,78.9,78.67,78.67,258671.0,77.0948,77.1242,76.8993,76.8993,258671.0
2021-06-09 15:30:00,78.67,78.69,78.58,78.6,408334.0,76.8993,76.9189,76.8114,76.8309,408334.0
2021-06-09 15:35:00,78.59,78.65,78.52,78.64,273274.0,76.8211,76.8798,76.7527,76.87,273274.0
2021-06-09 15:40:00,78.64,78.68,78.57,78.64,331561.0,76.87,76.9091,76.8016,76.87,331561.0
2021-06-09 15:45:00,78.64,78.9,78.63,78.79,396015.0,76.87,77.1242,76.8602,77.0166,396015.0
2021-06-09 15:50:00,78.79,78.94,78.71,78.87,776421.0,77.0166,77.1633,76.9384,77.0948,776421.0
2021-06-09 15:55:00,78.86,78.91,78.64,78.65,924888.0,77.0851,77.1339,76.87,76.8798,924888.0
2021-06-10 09:30:00,79.4,80.13,79.32,80.11,1171204.0,77.6129,78.3265,77.5347,78.3069,1171204.0
2021-06-10 09:35:00,80.09,80.34,80.07,80.22,768719.0,78.2874,78.5318,78.2678,78.4145,768719.0
2021-06-10 09:40:00,80.22,80.49,80.1,80.41,641075.0,78.4145,78.6784,78.2972,78.6002,641075.0
2021-06-10 09:45:00,80.41,80.84,80.39,80.56,839413.0,78.6002,79.0205,78.5806,78.7468,839413.0
2021-06-10 09:50:00,80.56,80.71,80.39,80.55,634702.0,78.7468,78.8934,78.5806,78.737,634702.0
2021-06-10 09:55:00,80.55,80.7,80.42,80.52,392888.0,78.737,78.8836,78.61,78.7077,392888.0
2021-06-10 10:00:00,80.52,80.69,80.31,80.39,457025.0,78.7077,78.8739,78.5024,78.5806,457025.0
2021-06-10 10:05:00,80.35,80.56,80.16,80.19,271370.0,78.5415,78.7468,78.3558,78.3851,271370.0
2021-06-10 10:10:00,80.19,80.24,79.74,79.82,457293.0,78.3851,78.434,77.9453,78.0235,457293.0
2021-06-10 10:15:00,79.82,80.0,79.7,79.95,260218.0,78.0235,78.1994,77.9062,78.1505,260218.0
2021-06-10 10:20:00,79.94,79.96,79.76,79.84,167237.0,78.1408,78.1603,77.9648,78.043,167237.0
2021-06-10 10:25:00,79.83,79.89,79.72,79.83,126657.0,78.0332,78.0919,77.9257,78.0332,126657.0
2021-06-10 10:30:00,79.84,79.87,79.7,79.83,208971.0,78.043,78.0723,77.9062,78.0332,208971.0
2021-06-10 10:35:00,79.82,79.87,79.33,79.36,319767.0,78.0235,78.0723,77.5445,77.5738,319767.0
2021-06-10 10:40:00,79.35,79.4,79.22,79.33,336337.0,77.564,77.6129,77.437,77.5445,336337.0
2021-06-10 10:45:00,79.33,79.34,79.12,79.17,308986.0,77.5445,77.5543,77.3392,77.3881,308986.0
2021-06-10 10:50:00,79.16,79.19,78.8,78.81,355644.0,77.3783,77.4076,77.0264,77.0362,355644.0
2021-06-10 10:55:00,78.81,79.02,78.7,78.89,546179.0,77.0362,77.2415,76.9287,77.1144,546179.0
2021-06-10 11:00:00,78.89,78.9,78.56,78.57,491239.0,77.1144,77.1242,76.7918,76.8016,491239.0
2021-06-10 11:05:00,78.58,78.92,78.52,78.87,552998.0,76.8114,77.1437,76.7527,77.0948,552998.0
2021-06-10 11:10:00,78.88,78.98,78.64,78.93,417180.0,77.1046,77.2024,76.87,77.1535,417180.0
2021-06-10 11:15:00,78.92,79.19,78.91,79.19,330220.0,77.1437,77.4076,77.1339,77.4076,330220.0
2021-06-10 11:20:00,79.18,79.33,79.06,79.28,513465.0,77.3979,77.5445,77.2806,77.4956,513465.0
2021-06-10 11:25:00,79.28,79.28,79.04,79.12,187127.0,77.4956,77.4956,77.261,77.3392,187127.0
2021-06-10 11:30:00,79.12,79.28,79.12,79.22,127539.0,77.3392,77.4956,77.3392,77.437,127539.0
2021-06-10 11:35:00,79.23,79.24,79.03,79.03,281155.0,77.4467,77.4565,77.2512,77.2512,281155.0
2021-06-10 11:40:00,79.04,79.12,78.83,78.94,148715.0,77.261,77.3392,77.0557,77.1633,148715.0
2021-06-10 11:45:00,78.95,79.34,78.95,79.31,234696.0,77.173,77.5543,77.173,77.5249,234696.0
2021-06-10 11:50:00,79.31,79.31,79.07,79.19,201366.0,77.5249,77.5249,77.2903,77.4076,201366.0
2021-06-10 11:55:00,79.19,79.27,79.08,79.25,124175.0,77.4076,77.4858,77.3001,77.4663,124175.0
2021-06-10 12:00:00,79.25,79.25,79.12,79.19,131050.0,77.4663,77.4663,77.3392,77.4076,131050.0
2021-06-10 12:05:00,79.2,79.22,79.07,79.14,125950.0,77.4174,77.437,77.2903,77.3588,125950.0
2021-06-10 12:10:00,79.14,79.28,79.0,79.05,183888.0,77.3588,77.4956,77.2219,77.2708,183888.0
2021-06-10 12:15:00,79.05,79.17,79.05,79.11,170544.0,77.2708,77.3881,77.2708,77.3294,170544.0
2021-06-10 12:20:00,79.1,79.31,79.09,79.31,149922.0,77.3197,77.5249,77.3099,77.5249,149922.0
2021-06-10 12:25:00,79.31,79.4,79.27,79.31,127311.0,77.5249,77.6129,77.4858,77.5249,127311.0
2021-06-10 12:30:00,79.32,79.39,79.22,79.34,96367.0,77.5347,77.6031,77.437,77.5543,96367.0
2021-06-10 12:35:00,79.35,79.46,79.31,79.45,92985.0,77.564,77.6716,77.5249,77.6618,92985.0
2021-06-10 12:40:00,79.45,79.49,79.35,79.42,162719.0,77.6618,77.7009,77.564,77.6325,162719.0
2021-06-10 12:45:00,79.42,79.5,79.37,79.44,157060.0,77.6325,77.7107,77.5836,77.652,157060.0
2021-06-10 12:50:00,79.44,79.44,79.36,79.42,55240.0,77.652,77.652,77.5738,77.6325,55240.0
2021-06-10 12:55:00,79.42,79.6,79.38,79.59,81557.0,77.6325,77.8084,77.5934,77.7986,81557.0
2021-06-10 13:00:00,79.58,79.6,79.44,79.55,144516.0,77.7889,77.8084,77.652,77.7595,144516.0
2021-06-10 13:05:00,79.56,79.57,79.44,79.51,64298.0,77.7693,77.7791,77.652,77.7204,64298.0
2021-06-10 13:10:00,79.52,79.53,79.46,79.47,60846.0,77.7302,77.74,77.6716,77.6813,60846.0
2021-06-10 13:15:00,79.48,79.53,79.44,79.5,58907.0,77.6911,77.74,77.652,77.7107,58907.0
2021-06-10 13:20:00,79.49,79.54,79.4,79.46,70626.0,77.7009,77.7498,77.6129,77.6716,70626.0
2021-06-10 13:25:00,79.46,79.47,79.31,79.34,104806.0,77.6716,77.6813,77.5249,77.5543,104806.0
2021-06-10 13:30:00,79.35,79.38,79.29,79.37,76236.0,77.564,77.5934,77.5054,77.5836,76236.0
2021-06-10 13:35:00,79.37,79.37,79.24,79.29,107600.0,77.5836,77.5836,77.4565,77.5054,107600.0
2021-06-10 13:40:00,79.29,79.32,79.22,79.28,86912.0,77.5054,77.5347,77.437,77.4956,86912.0
2021-06-10 13:45:00,79.27,79.32,79.25,79.3,63548.0,77.4858,77.5347,77.4663,77.5152,63548.0
2021-06-10 13:50:00,79.3,79.33,79.23,79.33,66052.0,77.5152,77.5445,77.4467,77.5445,66052.0
2021-06-10 13:55:00,79.33,79.41,79.32,79.4,80906.0,77.5445,77.6227,77.5347,77.6129,80906.0
2021-06-10 14:00:00,79.39,79.56,79.39,79.51,146392.0,77.6031,77.7693,77.6031,77.7204,146392.0
2021-06-10 14:05:00,79.51,79.54,79.48,79.5,69570.0,77.7204,77.7498,77.6911,77.7107,69570.0
2021-06-10 14:10:00,79.5,79.57,79.45,79.52,89171.0,77.7107,77.7791,77.6618,77.7302,89171.0
2021-06-10 14:15:00,79.52,79.59,79.51,79.55,67483.0,77.7302,77.7986,77.7204,77.7595,67483.0
2021-06-10 14:20:00,79.55,79.57,79.48,79.55,81131.0,77.7595,77.7791,77.6911,77.7595,81131.0
2021-06-10 14:25:00,79.55,79.57,79.47,79.49,73977.0,77.7595,77.7791,77.6813,77.7009,73977.0
2021-06-10 14:30:00,79.51,79.53,79.44,79.47,96802.0,77.7204,77.74,77.652,77.6813,96802.0
2021-06-10 14:35:00,79.46,79.48,79.37,79.42,117172.0,77.6716,77.6911,77.5836,77.6325,117172.0
2021-06-10 14:40:00,79.42,79.49,79.42,79.48,60598.0,77.6325,77.7009,77.6325,77.6911,60598.0
2021-06-10 14:45:00,79.47,79.5,79.43,79.48,58980.0,77.6813,77.7107,77.6422,77.6911,58980.0
2021-06-10 14:50:00,79.48,79.55,79.47,79.52,92627.0,77.6911,77.7595,77.6813,77.7302,92627.0
2021-06-10 14:55:00,79.52,79.55,79.5,79.55,72254.0,77.7302,77.7595,77.7107,77.7595,72254.0
2021-06-10 15:00:00,79.54,79.56,79.39,79.39,123415.0,77.7498,77.7693,77.6031,77.6031,123415.0
2021-06-10 15:05:00,79.4,79.45,79.35,79.45,120090.0,77.6129,77.6618,77.564,77.6618,120090.0
2021-06-10 15:10:00,79.45,79.51,79.42,79.51,81483.0,77.6618,77.7204,77.6325,77.7204,81483.0
2021-06-10 15:15:00,79.51,79.54,79.44,79.48,98467.0,77.7204,77.7498,77.652,77.6911,98467.0
2021-06-10 15:20:00,79.47,79.5,79.41,79.48,90370.0,77.6813,77.7107,77.6227,77.6911,90370.0
2021-06-10 15:25:00,79.46,79.48,79.34,79.4,108488.0,77.6716,77.6911,77.5543,77.6129,108488.0
2021-06-10 15:30:00,79.39,79.48,79.2,79.23,184453.0,77.6031,77.6911,77.4174,77.4467,184453.0
2021-06-10 15:35:00,79.23,79.28,79.18,79.25,179668.0,77.4467,77.4956,77.3979,77.4663,179668.0
2021-06-10 15:40:00,79.25,79.25,79.12,79.15,220159.0,77.4663,77.4663,77.3392,77.3685,220159.0
2021-06-10 15:45:00,79.15,79.16,79.02,79.06,326666.0,77.3685,77.3783,77.2415,77.2806,326666.0
2021-06-10 15:50:00,79.07,79.32,79.07,79.27,348031.0,77.2903,77.5347,77.2903,77.4858,348031.0
2021-06-10 15:55:00,79.27,79.33,79.16,79.27,567364.0,77.4858,77.5445,77.3783,77.4858,567364.0
2021-06-11 09:30:00,79.97,80.72,79.77,80.34,853632.0,78.1701,78.9032,77.9746,78.5318,853632.0
2021-06-11 09:35:00,80.34,80.76,80.15,80.22,561170.0,78.5318,78.9423,78.346,78.4145,561170.0
2021-06-11 09:40:00,80.22,80.23,79.67,79.73,494009.0,78.4145,78.4242,77.8768,77.9355,494009.0
2021-06-11 09:45:00,79.74,79.81,79.54,79.61,287332.0,77.9453,78.0137,77.7498,77.8182,287332.0
2021-06-11 09:50:00,79.6,79.66,79.44,79.62,285337.0,77.8084,77.8671,77.652,77.828,285337.0
2021-06-11 09:55:00,79.63,79.7,79.33,79.6,228501.0,77.8377,77.9062,77.5445,77.8084,228501.0
2021-06-11 10:00:00,79.61,79.69,79.4,79.59,192196.0,77.8182,77.8964,77.6129,77.7986,192196.0
2021-06-11 10:05:00,79.57,79.78,79.46,79.76,140297.0,77.7791,77.9844,77.6716,77.9648,140297.0
2021-06-11 10:10:00,79.76,80.03,79.74,79.99,181996.0,77.9648,78.2287,77.9453,78.1896,181996.0
2021-06-11 10:15:00,79.98,80.01,79.86,79.97,129190.0,78.1799,78.2092,78.0626,78.1701,129190.0
2021-06-11 10:20:00,79.99,80.0,79.77,79.77,172830.0,78.1896,78.1994,77.9746,77.9746,172830.0
2021-06-11 10:25:00,79.77,79.84,79.66,79.7,139185.0,77.9746,78.043,77.8671,77.9062,139185.0
2021-06-11 10:30:00,79.71,79.89,79.63,79.65,78025.0,77.9159,78.0919,77.8377,77.8573,78025.0
2021-06-11 10:35:00,79.64,79.64,79.4,79.42,193027.0,77.8475,77.8475,77.6129,77.6325,193027.0
2021-06-11 10:40:00,79.43,79.51,79.38,79.47,109982.0,77.6422,77.7204,77.5934,77.6813,109982.0
2021-06-11 10:45:00,79.48,79.49,79.3,79.31,100641.0,77.6911,77.7009,77.5152,77.5249,100641.0
2021-06-11 10:50:00,79.33,79.47,79.28,79.45,102723.0,77.5445,77.6813,77.4956,77.6618,102723.0
2021-06-11 10:55:00,79.46,79.53,79.42,79.52,62234.0,77.6716,77.74,77.6325,77.7302,62234.0
2021-06-11 11:00:00,79.52,79.54,79.3,79.37,107421.0,77.7302,77.7498,77.5152,77.5836,107421.0
2021-06-11 11:05:00,79.36,79.48,79.33,79.4,71437.0,77.5738,77.6911,77.5445,77.6129,71437.0
2021-06-11 11:10:00,79.41,79.51,79.39,79.46,59578.0,77.6227,77.7204,77.6031,77.6716,59578.0
2021-06-11 11:15:00,79.45,79.46,79.28,79.3,74535.0,77.6618,77.6716,77.4956,77.5152,74535.0
2021-06-11 11:20:00,79.31,79.37,79.3,79.34,91615.0,77.5249,77.5836,77.5152,77.5543,91615.0
2021-06-11 11:25:00,79.34,79.38,79.25,79.32,100640.0,77.5543,77.5934,77.4663,77.5347,100640.0
2021-06-11 11:30:00,79.31,79.38,79.28,79.3,70078.0,77.5249,77.5934,77.4956,77.5152,70078.0
2021-06-11 11:35:00,79.31,79.39,79.3,79.36,91379.0,77.5249,77.6031,77.5152,77.5738,91379.0
2021-06-11 11:40:00,79.33,79.35,79.21,79.32,117096.0,77.5445,77.564,77.4272,77.5347,117096.0
2021-06-11 11:45:00,79.33,79.42,79.33,79.39,65629.0,77.5445,77.6325,77.5445,77.6031,65629.0
2021-06-11 11:50:00,79.4,79.57,79.39,79.54,107720.0,77.6129,77.7791,77.6031,77.7498,107720.0
2021-06-11 11:55:00,79.53,79.56,79.47,79.56,96552.0,77.74,77.7693,77.6813,77.7693,96552.0
2021-06-11 12:00:00,79.56,79.65,79.54,79.63,128954.0,77.7693,77.8573,77.7498,77.8377,128954.0
2021-06-11 12:05:00,79.64,79.7,79.62,79.69,94643.0,77.8475,77.9062,77.828,77.8964,94643.0
2021-06-11 12:10:00,79.69,79.73,79.57,79.7,113517.0,77.8964,77.9355,77.7791,77.9062,113517.0
2021-06-11 12:15:00,79.7,79.73,79.6,79.67,95142.0,77.9062,77.9355,77.8084,77.8768,95142.0
2021-06-11 12:20:00,79.67,79.7,79.56,79.57,75567.0,77.8768,77.9062,77.7693,77.7791,75567.0
2021-06-11 12:25:00,79.56,79.57,79.46,79.53,94008.0,77.7693,77.7791,77.6716,77.74,94008.0
2021-06-11 12:30:00,79.54,79.62,79.53,79.59,77591.0,77.7498,77.828,77.74,77.7986,77591.0
2021-06-11 12:35:00,79.59,79.59,79.54,79.55,23795.0,77.7986,77.7986,77.7498,77.7595,23795.0
2021-06-11 12:40:00,79.55,79.61,79.55,79.59,32045.0,77.7595,77.8182,77.7595,77.7986,32045.0
2021-06-11 12:45:00,79.6,79.71,79.59,79.7,68691.0,77.8084,77.9159,77.7986,77.9062,68691.0
2021-06-11 12:50:00,79.69,79.73,79.66,79.73,29272.0,77.8964,77.9355,77.8671,77.9355,29272.0
2021-06-11 12:55:00,79.73,79.77,79.68,79.73,46960.0,77.9355,77.9746,77.8866,77.9355,46960.0
2021-06-11 13:00:00,79.74,79.77,79.67,79.75,77792.0,77.9453,77.9746,77.8768,77.955,77792.0
2021-06-11 13:05:00,79.75,79.8,79.71,79.75,85718.0,77.955,78.0039,77.9159,77.955,85718.0
2021-06-11 13:10:00,79.74,79.78,79.71,79.72,54128.0,77.9453,77.9844,77.9159,77.9257,54128.0
2021-06-11 13:15:00,79.72,79.73,79.65,79.72,75954.0,77.9257,77.9355,77.8573,77.9257,75954.0
2021-06-11 13:20:00,79.73,79.75,79.68,79.73,70685.0,77.9355,77.955,77.8866,77.9355,70685.0
2021-06-11 13:25:00,79.74,79.76,79.69,79.72,53647.0,77.9453,77.9648,77.8964,77.9257,53647.0
2021-06-11 13:30:00,79.72,79.8,79.7,79.7,58813.0,77.9257,78.0039,77.9062,77.9062,58813.0
2021-06-11 13:35:00,79.71,79.72,79.68,79.72,28955.0,77.9159,77.9257,77.8866,77.9257,28955.0
2021-06-11 13:40:00,79.72,79.74,79.67,79.73,29241.0,77.9257,77.9453,77.8768,77.9355,29241.0
2021-06-11 13:45:00,79.73,79.75,79.67,79.69,61823.0,77.9355,77.955,77.8768,77.8964,61823.0
2021-06-11 13:50:00,79.69,79.71,79.6,79.61,61247.0,77.8964,77.9159,77.8084,77.8182,61247.0
2021-06-11 13:55:00,79.61,79.66,79.57,79.58,54244.0,77.8182,77.8671,77.7791,77.7889,54244.0
2021-06-11 14:00:00,79.57,79.62,79.53,79.57,83903.0,77.7791,77.828,77.74,77.7791,83903.0
2021-06-11 14:05:00,79.58,79.64,79.53,79.62,47582.0,77.7889,77.8475,77.74,77.828,47582.0
2021-06-11 14:10:00,79.62,79.63,79.56,79.58,63482.0,77.828,77.8377,77.7693,77.7889,63482.0
2021-06-11 14:15:00,79.58,79.59,79.52,79.56,116063.0,77.7889,77.7986,77.7302,77.7693,116063.0
2021-06-11 14:20:00,79.56,79.59,79.51,79.54,71620.0,77.7693,77.7986,77.7204,77.7498,71620.0
2021-06-11 14:25:00,79.54,79.59,79.51,79.51,62854.0,77.7498,77.7986,77.7204,77.7204,62854.0
2021-06-11 14:30:00,79.52,79.53,79.44,79.51,97701.0,77.7302,77.74,77.652,77.7204,97701.0
2021-06-11 14:35:00,79.51,79.53,79.46,79.5,65481.0,77.7204,77.74,77.6716,77.7107,65481.0
2021-06-11 14:40:00,79.51,79.52,79.48,79.48,27064.0,77.7204,77.7302,77.6911,77.6911,27064.0
2021-06-11 14:45:00,79.49,79.55,79.46,79.48,48818.0,77.7009,77.7595,77.6716,77.6911,48818.0
2021-06-11 14:50:00,79.48,79.5,79.41,79.48,124229.0,77.6911,77.7107,77.6227,77.6911,124229.0
2021-06-11 14:55:00,79.48,79.49,79.41,79.42,76628.0,77.6911,77.7009,77.6227,77.6325,76628.0
2021-06-11 15:00:00,79.42,79.46,79.41,79.42,53132.0,77.6325,77.6716,77.6227,77.6325,53132.0
2021-06-11 15:05:00,79.42,79.43,79.34,79.42,111995.0,77.6325,77.6422,77.5543,77.6325,111995.0
2021-06-11 15:10:00,79.42,79.45,79.39,79.41,61127.0,77.6325,77.6618,77.6031,77.6227,61127.0
2021-06-11 15:15:00,79.42,79.51,79.4,79.51,61764.0,77.6325,77.7204,77.6129,77.7204,61764.0
2021-06-11 15:20:00,79.5,79.52,79.37,79.4,150101.0,77.7107,77.7302,77.5836,77.6129,150101.0
2021-06-11 15:25:00,79.4,79.42,79.36,79.39,46845.0,77.6129,77.6325,77.5738,77.6031,46845.0
2021-06-11 15:30:00,79.39,79.44,79.38,79.41,63258.0,77.6031,77.652,77.5934,77.6227,63258.0
2021-06-11 15:35:00,79.41,79.43,79.32,79.33,126446.0,77.6227,77.6422,77.5347,77.5445,126446.0
2021-06-11 15:40:00,79.34,79.35,79.26,79.27,142303.0,77.5543,77.564,77.4761,77.4858,142303.0
2021-06-11 15:45:00,79.27,79.3,79.25,79.28,144664.0,77.4858,77.5152,77.4663,77.4956,144664.0
2021-06-11 15:50:00,79.28,79.43,79.28,79.4,417215.0,77.4956,77.6422,77.4956,77.6129,417215.0
2021-06-11 15:55:00,79.41,79.41,79.26,79.35,740076.0,77.6227,77.6227,77.4761,77.564,740076.0
2021-06-14 09:30:00,79.5,80.05,79.36,80.02,532828.0,77.7107,78.2483,77.5738,78.219,532828.0
2021-06-14 09:35:00,80.0,80.32,79.75,80.28,479405.0,78.1994,78.5122,77.955,78.4731,479405.0
2021-06-14 09:40:00,80.29,80.38,80.01,80.06,411538.0,78.4829,78.5709,78.2092,78.2581,411538.0
2021-06-14 09:45:00,80.05,80.24,80.01,80.14,256469.0,78.2483,78.434,78.2092,78.3363,256469.0
2021-06-14 09:50:00,80.12,80.23,79.69,79.75,289882.0,78.3167,78.4242,77.8964,77.955,289882.0
2021-06-14 09:55:00,79.75,79.98,79.7,79.92,168158.0,77.955,78.1799,77.9062,78.1212,168158.0
2021-06-14 10:00:00,79.93,79.99,79.79,79.96,156526.0,78.131,78.1896,77.9941,78.1603,156526.0
2021-06-14 10:05:00,79.97,79.99,79.6,79.65,158487.0,78.1701,78.1896,77.8084,77.8573,158487.0
2021-06-14 10:10:00,79.65,79.73,79.55,79.64,174796.0,77.8573,77.9355,77.7595,77.8475,174796.0
2021-06-14 10:15:00,79.64,79.8,79.57,79.71,155176.0,77.8475,78.0039,77.7791,77.9159,155176.0
2021-06-14 10:20:00,79.72,79.77,79.53,79.6,83325.0,77.9257,77.9746,77.74,77.8084,83325.0
2021-06-14 10:25:00,79.6,79.63,79.51,79.58,164466.0,77.8084,77.8377,77.7204,77.7889,164466.0
2021-06-14 10:30:00,79.58,79.67,79.43,79.65,106355.0,77.7889,77.8768,77.6422,77.8573,106355.0
2021-06-14 10:35:00,79.65,79.89,79.5,79.89,126472.0,77.8573,78.0919,77.7107,78.0919,126472.0
2021-06-14 10:40:00,79.88,79.9,79.71,79.74,116635.0,78.0821,78.1017,77.9159,77.9453,116635.0
2021-06-14 10:45:00,79.73,79.76,79.58,79.76,104179.0,77.9355,77.9648,77.7889,77.9648,104179.0
2021-06-14 10:50:00,79.76,79.86,79.73,79.85,66512.0,77.9648,78.0626,77.9355,78.0528,66512.0
2021-06-14 10:55:00,79.84,80.0,79.79,79.95,202250.0,78.043,78.1994,77.9941,78.1505,202250.0
2021-06-14 11:00:00,79.95,80.16,79.79,80.01,314230.0,78.1505,78.3558,77.9941,78.2092,314230.0
2021-06-14 11:05:00,80.03,80.07,79.89,79.96,181790.0,78.2287,78.2678,78.0919,78.1603,181790.0
2021-06-14 11:10:00,79.96,80.09,79.94,80.05,104004.0,78.1603,78.2874,78.1408,78.2483,104004.0
2021-06-14 11:15:00,80.06,80.14,80.02,80.07,93173.0,78.2581,78.3363,78.219,78.2678,93173.0
2021-06-14 11:20:00,80.08,80.12,80.04,80.1,136133.0,78.2776,78.3167,78.2385,78.2972,136133.0
2021-06-14 11:25:00,80.11,80.33,80.11,80.33,155227.0,78.3069,78.522,78.3069,78.522,155227.0
2021-06-14 11:30:00,80.33,80.37,80.24,80.29,75283.0,78.522,78.5611,78.434,78.4829,75283.0
2021-06-14 11:35:00,80.29,80.32,80.17,80.28,85339.0,78.4829,78.5122,78.3656,78.4731,85339.0
2021-06-14 11:40:00,80.29,80.34,80.24,80.28,99252.0,78.4829,78.5318,78.434,78.4731,99252.0
2021-06-14 11:45:00,80.29,80.34,80.2,80.31,92271.0,78.4829,78.5318,78.3949,78.5024,92271.0
2021-06-14 11:50:00,80.32,80.33,80.24,80.26,59727.0,78.5122,78.522,78.434,78.4536,59727.0
2021-06-14 11:55:00,80.27,80.39,80.24,80.38,97718.0,78.4633,78.5806,78.434,78.5709,97718.0
2021-06-14 12:00:00,80.38,80.82,80.37,80.77,405415.0,78.5709,79.0009,78.5611,78.9521,405415.0
2021-06-14 12:05:00,80.77,80.94,80.76,80.8,255451.0,78.9521,79.1182,78.9423,78.9814,255451.0
2021-06-14 12:10:00,80.81,80.94,80.74,80.86,255711.0,78.9912,79.1182,78.9227,79.04,255711.0
2021-06-14 12:15:00,80.86,80.92,80.72,80.72,105713.0,79.04,79.0987,78.9032,78.9032,105713.0
2021-06-14 12:20:00,80.72,80.76,80.58,80.59,152049.0,78.9032,78.9423,78.7664,78.7761,152049.0
2021-06-14 12:25:00,80.59,80.59,80.4,80.5,192122.0,78.7761,78.7761,78.5904,78.6882,192122.0
2021-06-14 12:30:00,80.5,80.54,80.42,80.47,73302.0,78.6882,78.7273,78.61,78.6588,73302.0
2021-06-14 12:35:00,80.48,80.66,80.48,80.54,114996.0,78.6686,78.8446,78.6686,78.7273,114996.0
2021-06-14 12:40:00,80.54,80.62,80.51,80.56,49783.0,78.7273,78.8055,78.6979,78.7468,49783.0
2021-06-14 12:45:00,80.56,80.58,80.49,80.52,63444.0,78.7468,78.7664,78.6784,78.7077,63444.0
2021-06-14 12:50:00,80.52,80.54,80.44,80.44,282946.0,78.7077,78.7273,78.6295,78.6295,282946.0
2021-06-14 12:55:00,80.45,80.47,80.24,80.28,146347.0,78.6393,78.6588,78.434,78.4731,146347.0
2021-06-14 13:00:00,80.29,80.4,80.25,80.29,86529.0,78.4829,78.5904,78.4438,78.4829,86529.0
2021-06-14 13:05:00,80.3,80.37,80.28,80.37,53454.0,78.4927,78.5611,78.4731,78.5611,53454.0
2021-06-14 13:10:00,80.38,80.39,80.31,80.31,53881.0,78.5709,78.5806,78.5024,78.5024,53881.0
2021-06-14 13:15:00,80.31,80.35,80.24,80.26,58803.0,78.5024,78.5415,78.434,78.4536,58803.0
2021-06-14 13:20:00,80.26,80.42,80.26,80.33,89559.0,78.4536,78.61,78.4536,78.522,89559.0
2021-06-14 13:25:00,80.33,80.36,80.25,80.31,63262.0,78.522,78.5513,78.4438,78.5024,63262.0
2021-06-14 13:30:00,80.31,80.36,80.27,80.27,54812.0,78.5024,78.5513,78.4633,78.4633,54812.0
2021-06-14 13:35:00,80.27,80.34,80.27,80.31,44087.0,78.4633,78.5318,78.4633,78.5024,44087.0
2021-06-14 13:40:00,80.31,80.35,80.29,80.31,64598.0,78.5024,78.5415,78.4829,78.5024,64598.0
2021-06-14 13:45:00,80.32,80.43,80.31,80.38,63105.0,78.5122,78.6197,78.5024,78.5709,63105.0
2021-06-14 13:50:00,80.38,80.39,80.26,80.29,95544.0,78.5709,78.5806,78.4536,78.4829,95544.0
2021-06-14 13:55:00,80.28,80.34,80.27,80.33,66541.0,78.4731,78.5318,78.4633,78.522,66541.0
2021-06-14 14:00:00,80.32,80.37,80.22,80.3,118135.0,78.5122,78.5611,78.4145,78.4927,118135.0
2021-06-14 14:05:00,80.3,80.4,80.27,80.28,65293.0,78.4927,78.5904,78.4633,78.4731,65293.0
2021-06-14 14:10:00,80.27,80.29,80.18,80.22,102685.0,78.4633,78.4829,78.3754,78.4145,102685.0
2021-06-14 14:15:00,80.2,80.21,80.07,80.1,163660.0,78.3949,78.4047,78.2678,78.2972,163660.0
2021-06-14 14:20:00,80.1,80.14,79.94,80.0,163135.0,78.2972,78.3363,78.1408,78.1994,163135.0
2021-06-14 14:25:00,79.99,79.99,79.78,79.79,212120.0,78.1896,78.1896,77.9844,77.9941,212120.0
2021-06-14 14:30:00,79.79,79.95,79.78,79.91,120786.0,77.9941,78.1505,77.9844,78.1114,120786.0
2021-06-14 14:35:00,79.91,80.0,79.89,79.94,94551.0,78.1114,78.1994,78.0919,78.1408,94551.0
2021-06-14 14:40:00,79.94,80.0,79.89,79.97,75896.0,78.1408,78.1994,78.0919,78.1701,75896.0
2021-06-14 14:45:00,79.98,79.98,79.9,79.95,46723.0,78.1799,78.1799,78.1017,78.1505,46723.0
2021-06-14 14:50:00,79.95,79.96,79.89,79.91,59115.0,78.1505,78.1603,78.0919,78.1114,59115.0
2021-06-14 14:55:00,79.92,79.96,79.81,79.91,97357.0,78.1212,78.1603,78.0137,78.1114,97357.0
2021-06-14 15:00:00,79.9,79.98,79.77,79.92,89250.0,78.1017,78.1799,77.9746,78.1212,89250.0
2021-06-14 15:05:00,79.92,79.93,79.85,79.89,71733.0,78.1212,78.131,78.0528,78.0919,71733.0
2021-06-14 15:10:00,79.89,79.92,79.81,79.86,91686.0,78.0919,78.1212,78.0137,78.0626,91686.0
2021-06-14 15:15:00,79.86,79.87,79.79,79.84,126619.0,78.0626,78.0723,77.9941,78.043,126619.0
2021-06-14 15:20:00,79.83,79.88,79.79,79.88,109591.0,78.0332,78.0821,77.9941,78.0821,109591.0
2021-06-14 15:25:00,79.88,79.95,79.84,79.93,93711.0,78.0821,78.1505,78.043,78.131,93711.0
2021-06-14 15:30:00,79.93,79.97,79.9,79.94,90272.0,78.131,78.1701,78.1017,78.1408,90272.0
2021-06-14 15:35:00,79.95,79.98,79.91,79.96,104027.0,78.1505,78.1799,78.1114,78.1603,104027.0
2021-06-14 15:40:00,79.96,80.07,79.96,80.06,125185.0,78.1603,78.2678,78.1603,78.2581,125185.0
2021-06-14 15:45:00,80.06,80.09,79.98,80.09,174858.0,78.2581,78.2874,78.1799,78.2874,174858.0
2021-06-14 15:50:00,80.09,80.46,80.09,80.36,359396.0,78.2874,78.6491,78.2874,78.5513,359396.0
2021-06-14 15:55:00,80.36,80.49,80.25,80.48,492704.0,78.5513,78.6784,78.4438,78.6686,492704.0
2021-06-15 09:30:00,80.56,81.04,79.92,81.03,841211.0,78.7468,79.216,78.1212,79.2062,841211.0
2021-06-15 09:35:00,81.05,82.1,81.03,82.1,947534.0,79.2258,80.2521,79.2062,80.2521,947534.0
2021-06-15 09:40:00,82.09,82.65,82.0,82.48,862485.0,80.2424,80.7898,80.1544,80.6236,862485.0
2021-06-15 09:45:00,82.5,82.56,82.05,82.24,654342.0,80.6431,80.7018,80.2033,80.389,654342.0
2021-06-15 09:50:00,82.24,82.73,82.22,82.7,656413.0,80.389,80.868,80.3694,80.8386,656413.0
2021-06-15 09:55:00,82.7,82.91,82.55,82.86,698492.0,80.8386,81.0439,80.692,80.995,698492.0
2021-06-15 10:00:00,82.88,82.91,82.47,82.63,524103.0,81.0146,81.0439,80.6138,80.7702,524103.0
2021-06-15 10:05:00,82.62,82.68,82.26,82.49,493895.0,80.7604,80.8191,80.4085,80.6334,493895.0
2021-06-15 10:10:00,82.49,82.54,82.17,82.27,625509.0,80.6334,80.6822,80.3206,80.4183,625509.0
2021-06-15 10:15:00,82.29,82.56,82.25,82.34,209006.0,80.4379,80.7018,80.3988,80.4867,209006.0
2021-06-15 10:20:00,82.33,82.48,82.21,82.28,355859.0,80.477,80.6236,80.3597,80.4281,355859.0
2021-06-15 10:25:00,82.28,82.36,82.1,82.14,250027.0,80.4281,80.5063,80.2521,80.2912,250027.0
2021-06-15 10:30:00,82.14,82.41,82.14,82.34,164722.0,80.2912,80.5552,80.2912,80.4867,164722.0
2021-06-15 10:35:00,82.33,82.82,82.27,82.82,335420.0,80.477,80.9559,80.4183,80.9559,335420.0
2021-06-15 10:40:00,82.83,82.83,82.55,82.66,372760.0,80.9657,80.9657,80.692,80.7995,372760.0
2021-06-15 10:45:00,82.66,82.66,82.43,82.44,149858.0,80.7995,80.7995,80.5747,80.5845,149858.0
2021-06-15 10:50:00,82.44,82.44,82.13,82.25,313925.0,80.5845,80.5845,80.2815,80.3988,313925.0
2021-06-15 10:55:00,82.25,82.35,82.21,82.31,113018.0,80.3988,80.4965,80.3597,80.4574,113018.0
2021-06-15 11:00:00,82.31,82.37,82.28,82.31,106288.0,80.4574,80.5161,80.4281,80.4574,106288.0
2021-06-15 11:05:00,82.31,82.38,82.18,82.21,196714.0,80.4574,80.5258,80.3303,80.3597,196714.0
2021-06-15 11:10:00,82.2,82.27,82.12,82.14,139520.0,80.3499,80.4183,80.2717,80.2912,139520.0
2021-06-15 11:15:00,82.15,82.3,82.15,82.24,92209.0,80.301,80.4476,80.301,80.389,92209.0
2021-06-15 11:20:00,82.23,82.28,82.21,82.23,105248.0,80.3792,80.4281,80.3597,80.3792,105248.0
2021-06-15 11:25:00,82.23,82.27,82.04,82.11,230232.0,80.3792,80.4183,80.1935,80.2619,230232.0
2021-06-15 11:30:00,82.09,82.14,81.97,81.97,280786.0,80.2424,80.2912,80.1251,80.1251,280786.0
2021-06-15 11:35:00,81.97,81.98,81.64,81.76,289061.0,80.1251,80.1348,79.8025,79.9198,289061.0
2021-06-15 11:40:00,81.74,82.12,81.72,82.11,210694.0,79.9002,80.2717,79.8807,80.2619,210694.0
2021-06-15 11:45:00,82.11,82.3,82.03,82.17,147733.0,80.2619,80.4476,80.1837,80.3206,147733.0
2021-06-15 11:50:00,82.17,82.22,82.04,82.07,118109.0,80.3206,80.3694,80.1935,80.2228,118109.0
2021-06-15 11:55:00,82.08,82.16,81.94,82.02,102831.0,80.2326,80.3108,80.0957,80.1739,102831.0
2021-06-15 12:00:00,82.02,82.13,81.99,82.08,82917.0,80.1739,80.2815,80.1446,80.2326,82917.0
2021-06-15 12:05:00,82.08,82.13,82.02,82.11,147843.0,80.2326,80.2815,80.1739,80.2619,147843.0
2021-06-15 12:10:00,82.11,82.18,82.02,82.13,89236.0,80.2619,80.3303,80.1739,80.2815,89236.0
2021-06-15 12:15:00,82.14,82.36,82.08,82.32,278925.0,80.2912,80.5063,80.2326,80.4672,278925.0
2021-06-15 12:20:00,82.31,82.32,82.11,82.14,122975.0,80.4574,80.4672,80.2619,80.2912,122975.0
2021-06-15 12:25:00,82.13,82.15,82.07,82.08,99309.0,80.2815,80.301,80.2228,80.2326,99309.0
2021-06-15 12:30:00,82.08,82.54,82.06,82.35,949463.0,80.2326,80.6822,80.213,80.4965,949463.0
2021-06-15 12:35:00,82.35,82.5,82.32,82.5,181688.0,80.4965,80.6431,80.4672,80.6431,181688.0
2021-06-15 12:40:00,82.52,82.52,82.35,82.43,107983.0,80.6627,80.6627,80.4965,80.5747,107983.0
2021-06-15 12:45:00,82.42,82.64,82.4,82.59,90074.0,80.5649,80.78,80.5454,80.7311,90074.0
2021-06-15 12:50:00,82.59,82.69,82.51,82.63,108521.0,80.7311,80.8289,80.6529,80.7702,108521.0
2021-06-15 12:55:00,82.62,82.67,82.54,82.58,110181.0,80.7604,80.8093,80.6822,80.7213,110181.0
2021-06-15 13:00:00,82.6,82.6,82.46,82.54,136745.0,80.7409,80.7409,80.604,80.6822,136745.0
2021-06-15 13:05:00,82.54,82.63,82.46,82.48,114828.0,80.6822,80.7702,80.604,80.6236,114828.0
2021-06-15 13:10:00,82.48,82.55,82.43,82.48,88130.0,80.6236,80.692,80.5747,80.6236,88130.0
2021-06-15 13:15:00,82.47,82.53,82.33,82.51,150950.0,80.6138,80.6725,80.477,80.6529,150950.0
2021-06-15 13:20:00,82.52,82.53,82.28,82.34,104642.0,80.6627,80.6725,80.4281,80.4867,104642.0
2021-06-15 13:25:00,82.34,82.38,82.32,82.33,95232.0,80.4867,80.5258,80.4672,80.477,95232.0
2021-06-15 13:30:00,82.33,82.4,82.32,82.34,92968.0,80.477,80.5454,80.4672,80.4867,92968.0
2021-06-15 13:35:00,82.34,82.43,82.25,82.26,111950.0,80.4867,80.5747,80.3988,80.4085,111950.0
2021-06-15 13:40:00,82.26,82.34,82.25,82.32,134453.0,80.4085,80.4867,80.3988,80.4672,134453.0
2021-06-15 13:45:00,82.32,82.43,82.26,82.41,99995.0,80.4672,80.5747,80.4085,80.5552,99995.0
2021-06-15 13:50:00,82.41,82.44,82.37,82.4,80405.0,80.5552,80.5845,80.5161,80.5454,80405.0
2021-06-15 13:55:00,82.39,82.51,82.34,82.48,153761.0,80.5356,80.6529,80.4867,80.6236,153761.0
2021-06-15 14:00:00,82.49,82.67,82.47,82.64,198847.0,80.6334,80.8093,80.6138,80.78,198847.0
2021-06-15 14:05:00,82.64,82.68,82.58,82.59,113703.0,80.78,80.8191,80.7213,80.7311,113703.0
2021-06-15 14:10:00,82.59,82.64,82.14,82.16,197843.0,80.7311,80.78,80.2912,80.3108,197843.0
2021-06-15 14:15:00,82.15,82.28,82.11,82.26,123149.0,80.301,80.4281,80.2619,80.4085,123149.0
2021-06-15 14:20:00,82.25,82.26,82.14,82.16,104454.0,80.3988,80.4085,80.2912,80.3108,104454.0
2021-06-15 14:25:00,82.15,82.22,82.13,82.18,88702.0,80.301,80.3694,80.2815,80.3303,88702.0
2021-06-15 14:30:00,82.17,82.24,82.13,82.15,121762.0,80.3206,80.389,80.2815,80.301,121762.0
2021-06-15 14:35:00,82.16,82.2,82.13,82.14,82086.0,80.3108,80.3499,80.2815,80.2912,82086.0
2021-06-15 14:40:00,82.15,82.19,82.13,82.14,78950.0,80.301,80.3401,80.2815,80.2912,78950.0
2021-06-15 14:45:00,82.14,82.21,82.13,82.17,87302.0,80.2912,80.3597,80.2815,80.3206,87302.0
2021-06-15 14:50:00,82.17,82.21,82.14,82.2,57771.0,80.3206,80.3597,80.2912,80.3499,57771.0
2021-06-15 14:55:00,82.19,82.33,82.18,82.21,150569.0,80.3401,80.477,80.3303,80.3597,150569.0
2021-06-15 15:00:00,82.22,82.22,81.97,81.98,201246.0,80.3694,80.3694,80.1251,80.1348,201246.0
2021-06-15 15:05:00,82.0,82.05,81.93,82.03,103570.0,80.1544,80.2033,80.086,80.1837,103570.0
2021-06-15 15:10:00,82.04,82.13,82.01,82.06,76023.0,80.1935,80.2815,80.1642,80.213,76023.0
2021-06-15 15:15:00,82.06,82.14,82.03,82.14,44460.0,80.213,80.2912,80.1837,80.2912,44460.0
2021-06-15 15:20:00,82.14,82.15,82.07,82.08,83784.0,80.2912,80.301,80.2228,80.2326,83784.0
2021-06-15 15:25:00,82.08,82.14,82.07,82.13,143823.0,80.2326,80.2912,80.2228,80.2815,143823.0
2021-06-15 15:30:00,82.12,82.15,82.06,82.1,162878.0,80.2717,80.301,80.213,80.2521,162878.0
2021-06-15 15:35:00,82.1,82.11,81.97,82.08,246652.0,80.2521,80.2619,80.1251,80.2326,246652.0
2021-06-15 15:40:00,82.08,82.16,82.07,82.12,178248.0,80.2326,80.3108,80.2228,80.2717,178248.0
2021-06-15 15:45:00,82.12,82.23,82.1,82.23,227339.0,80.2717,80.3792,80.2521,80.3792,227339.0
2021-06-15 15:50:00,82.23,82.23,81.94,82.05,524841.0,80.3792,80.3792,80.0957,80.2033,524841.0
2021-06-15 15:55:00,82.05,82.2,82.04,82.19,559116.0,80.2033,80.3499,80.1935,80.3401,559116.0
2021-06-16 09:30:00,82.82,83.11,82.4,82.59,869798.0,80.9559,81.2394,80.5454,80.7311,869798.0
2021-06-16 09:35:00,82.6,82.7,82.11,82.23,427683.0,80.7409,80.8386,80.2619,80.3792,427683.0
2021-06-16 09:40:00,82.24,82.4,82.15,82.27,248362.0,80.389,80.5454,80.301,80.4183,248362.0
2021-06-16 09:45:00,82.27,82.47,82.21,82.25,242859.0,80.4183,80.6138,80.3597,80.3988,242859.0
2021-06-16 09:50:00,82.22,82.4,82.0,82.11,221472.0,80.3694,80.5454,80.1544,80.2619,221472.0
2021-06-16 09:55:00,82.12,82.61,82.11,82.6,136971.0,80.2717,80.7507,80.2619,80.7409,136971.0
2021-06-16 10:00:00,82.6,82.65,82.43,82.51,192223.0,80.7409,80.7898,80.5747,80.6529,192223.0
2021-06-16 10:05:00,82.52,82.58,82.27,82.27,166096.0,80.6627,80.7213,80.4183,80.4183,166096.0
2021-06-16 10:10:00,82.27,82.46,82.2,82.43,164520.0,80.4183,80.604,80.3499,80.5747,164520.0
2021-06-16 10:15:00,82.43,82.45,82.1,82.16,129438.0,80.5747,80.5943,80.2521,80.3108,129438.0
2021-06-16 10:20:00,82.16,82.29,82.07,82.12,88488.0,80.3108,80.4379,80.2228,80.2717,88488.0
2021-06-16 10:25:00,82.12,82.22,82.04,82.09,139618.0,80.2717,80.3694,80.1935,80.2424,139618.0
2021-06-16 10:30:00,82.09,82.09,81.96,81.96,107069.0,80.2424,80.2424,80.1153,80.1153,107069.0
2021-06-16 10:35:00,81.95,82.0,81.83,82.0,132232.0,80.1055,80.1544,79.9882,80.1544,132232.0
2021-06-16 10:40:00,82.0,82.08,81.89,82.02,72792.0,80.1544,80.2326,80.0469,80.1739,72792.0
2021-06-16 10:45:00,82.01,82.06,81.91,81.96,93213.0,80.1642,80.213,80.0664,80.1153,93213.0
2021-06-16 10:50:00,81.95,82.15,81.91,82.11,107998.0,80.1055,80.301,80.0664,80.2619,107998.0
2021-06-16 10:55:00,82.12,82.23,82.06,82.14,137395.0,80.2717,80.3792,80.213,80.2912,137395.0
2021-06-16 11:00:00,82.14,82.22,82.09,82.16,66038.0,80.2912,80.3694,80.2424,80.3108,66038.0
2021-06-16 11:05:00,82.17,82.21,81.62,81.67,454549.0,80.3206,80.3597,79.7829,79.8318,454549.0
2021-06-16 11:10:00,81.66,81.79,81.58,81.73,118311.0,79.822,79.9491,79.7438,79.8905,118311.0
2021-06-16 11:15:00,81.72,82.08,81.72,82.04,154854.0,79.8807,80.2326,79.8807,80.1935,154854.0
2021-06-16 11:20:00,82.02,82.13,81.96,82.03,113238.0,80.1739,80.2815,80.1153,80.1837,113238.0
2021-06-16 11:25:00,82.02,82.06,81.91,81.93,160813.0,80.1739,80.213,80.0664,80.086,160813.0
2021-06-16 11:30:00,81.91,81.97,81.72,81.73,122136.0,80.0664,80.1251,79.8807,79.8905,122136.0
2021-06-16 11:35:00,81.73,81.78,81.62,81.63,107106.0,79.8905,79.9393,79.7829,79.7927,107106.0
2021-06-16 11:40:00,81.63,81.91,81.62,81.85,161771.0,79.7927,80.0664,79.7829,80.0078,161771.0
2021-06-16 11:45:00,81.84,81.9,81.74,81.81,69606.0,79.998,80.0566,79.9002,79.9687,69606.0
2021-06-16 11:50:00,81.81,81.83,81.71,81.79,58012.0,79.9687,79.9882,79.8709,79.9491,58012.0
2021-06-16 11:55:00,81.78,81.81,81.68,81.7,50919.0,79.9393,79.9687,79.8416,79.8611,50919.0
2021-06-16 12:00:00,81.71,81.73,81.65,81.66,38424.0,79.8709,79.8905,79.8123,79.822,38424.0
2021-06-16 12:05:00,81.65,81.71,81.54,81.57,83861.0,79.8123,79.8709,79.7047,79.7341,83861.0
2021-06-16 12:10:00,81.56,81.58,81.41,81.49,200340.0,79.7243,79.7438,79.5777,79.6559,200340.0
2021-06-16 12:15:00,81.49,81.63,81.44,81.61,102782.0,79.6559,79.7927,79.607,79.7732,102782.0
2021-06-16 12:20:00,81.6,81.64,81.45,81.46,111840.0,79.7634,79.8025,79.6168,79.6265,111840.0
2021-06-16 12:25:00,81.47,81.53,81.35,81.52,298441.0,79.6363,79.695,79.519,79.6852,298441.0
2021-06-16 12:30:00,81.52,81.69,81.52,81.62,64661.0,79.6852,79.8514,79.6852,79.7829,64661.0
2021-06-16 12:35:00,81.62,81.68,81.55,81.57,60033.0,79.7829,79.8416,79.7145,79.7341,60033.0
2021-06-16 12:40:00,81.58,81.69,81.58,81.64,57343.0,79.7438,79.8514,79.7438,79.8025,57343.0
2021-06-16 12:45:00,81.64,81.71,81.62,81.68,38935.0,79.8025,79.8709,79.7829,79.8416,38935.0
2021-06-16 12:50:00,81.67,81.72,81.6,81.64,40467.0,79.8318,79.8807,79.7634,79.8025,40467.0
2021-06-16 12:55:00,81.64,81.77,81.63,81.72,67741.0,79.8025,79.9296,79.7927,79.8807,67741.0
2021-06-16 13:00:00,81.72,81.73,81.54,81.59,110005.0,79.8807,79.8905,79.7047,79.7536,110005.0
2021-06-16 13:05:00,81.59,81.6,81.52,81.56,95801.0,79.7536,79.7634,79.6852,79.7243,95801.0
2021-06-16 13:10:00,81.56,81.78,81.55,81.75,92773.0,79.7243,79.9393,79.7145,79.91,92773.0
2021-06-16 13:15:00,81.76,81.79,81.61,81.63,61525.0,79.9198,79.9491,79.7732,79.7927,61525.0
2021-06-16 13:20:00,81.62,81.71,81.59,81.61,59801.0,79.7829,79.8709,79.7536,79.7732,59801.0
2021-06-16 13:25:00,81.62,81.67,81.5,81.54,67698.0,79.7829,79.8318,79.6656,79.7047,67698.0
2021-06-16 13:30:00,81.53,81.68,81.53,81.65,60174.0,79.695,79.8416,79.695,79.8123,60174.0
2021-06-16 13:35:00,81.65,81.76,81.64,81.69,87397.0,79.8123,79.9198,79.8025,79.8514,87397.0
2021-06-16 13:40:00,81.69,81.69,81.57,81.59,84749.0,79.8514,79.8514,79.7341,79.7536,84749.0
2021-06-16 13:45:00,81.58,81.58,81.39,81.42,87596.0,79.7438,79.7438,79.5581,79.5874,87596.0
2021-06-16 13:50:00,81.42,81.59,81.39,81.58,78372.0,79.5874,79.7536,79.5581,79.7438,78372.0
2021-06-16 13:55:00,81.58,81.68,81.53,81.56,158055.0,79.7438,79.8416,79.695,79.7243,158055.0
2021-06-16 14:00:00,81.56,81.61,80.85,81.42,557533.0,79.7243,79.7732,79.0303,79.5874,557533.0
2021-06-16 14:05:00,81.44,81.7,81.26,81.57,141941.0,79.607,79.8611,79.431,79.7341,141941.0
2021-06-16 14:10:00,81.55,81.7,81.03,81.07,362943.0,79.7145,79.8611,79.2062,79.2453,362943.0
2021-06-16 14:15:00,81.07,81.07,80.47,80.56,359036.0,79.2453,79.2453,78.6588,78.7468,359036.0
2021-06-16 14:20:00,80.56,80.92,80.52,80.88,296326.0,78.7468,79.0987,78.7077,79.0596,296326.0
2021-06-16 14:25:00,80.88,81.12,80.86,81.02,212686.0,79.0596,79.2942,79.04,79.1964,212686.0
2021-06-16 14:30:00,80.96,81.04,80.69,80.77,269316.0,79.1378,79.216,78.8739,78.9521,269316.0
2021-06-16 14:35:00,80.78,80.86,80.52,80.6,266446.0,78.9618,79.04,78.7077,78.7859,266446.0
2021-06-16 14:40:00,80.61,80.7,80.27,80.28,225561.0,78.7957,78.8836,78.4633,78.4731,225561.0
2021-06-16 14:45:00,80.28,80.49,80.2,80.29,286379.0,78.4731,78.6784,78.3949,78.4829,286379.0
2021-06-16 14:50:00,80.29,80.46,80.22,80.39,119381.0,78.4829,78.6491,78.4145,78.5806,119381.0
2021-06-16 14:55:00,80.38,80.52,80.32,80.34,159210.0,78.5709,78.7077,78.5122,78.5318,159210.0
2021-06-16 15:00:00,80.34,80.4,80.12,80.39,350195.0,78.5318,78.5904,78.3167,78.5806,350195.0
2021-06-16 15:05:00,80.4,80.67,80.36,80.66,197964.0,78.5904,78.8543,78.5513,78.8446,197964.0
2021-06-16 15:10:00,80.66,80.93,80.66,80.9,201349.0,78.8446,79.1085,78.8446,79.0791,201349.0
2021-06-16 15:15:00,80.9,81.07,80.86,81.03,198584.0,79.0791,79.2453,79.04,79.2062,198584.0
2021-06-16 15:20:00,81.04,81.11,80.93,81.09,143469.0,79.216,79.2844,79.1085,79.2649,143469.0
2021-06-16 15:25:00,81.08,81.14,80.92,80.92,164142.0,79.2551,79.3137,79.0987,79.0987,164142.0
2021-06-16 15:30:00,80.93,81.03,80.88,80.98,160732.0,79.1085,79.2062,79.0596,79.1573,160732.0
2021-06-16 15:35:00,80.97,81.06,80.92,81.06,118644.0,79.1476,79.2355,79.0987,79.2355,118644.0
2021-06-16 15:40:00,81.05,81.22,81.04,81.07,164885.0,79.2258,79.3919,79.216,79.2453,164885.0
2021-06-16 15:45:00,81.07,81.07,80.82,80.83,215403.0,79.2453,79.2453,79.0009,79.0107,215403.0
2021-06-16 15:50:00,80.81,80.92,80.62,80.65,324306.0,78.9912,79.0987,78.8055,78.8348,324306.0
2021-06-16 15:55:00,80.64,80.69,80.45,80.5,791853.0,78.825,78.8739,78.6393,78.6882,791853.0
2021-06-17 09:30:00,79.75,80.33,79.67,80.01,618530.0,77.955,78.522,77.8768,78.2092,618530.0
2021-06-17 09:35:00,80.02,80.58,79.96,80.53,328015.0,78.219,78.7664,78.1603,78.7175,328015.0
2021-06-17 09:40:00,80.55,80.62,80.12,80.25,342963.0,78.737,78.8055,78.3167,78.4438,342963.0
2021-06-17 09:45:00,80.26,80.57,80.26,80.33,169192.0,78.4536,78.7566,78.4536,78.522,169192.0
2021-06-17 09:50:00,80.34,80.5,80.34,80.35,108095.0,78.5318,78.6882,78.5318,78.5415,108095.0
2021-06-17 09:55:00,80.35,80.47,80.21,80.36,163952.0,78.5415,78.6588,78.4047,78.5513,163952.0
2021-06-17 10:00:00,80.37,80.72,80.36,80.62,252221.0,78.5611,78.9032,78.5513,78.8055,252221.0
2021-06-17 10:05:00,80.61,80.73,80.42,80.46,154150.0,78.7957,78.913,78.61,78.6491,154150.0
2021-06-17 10:10:00,80.46,80.75,80.45,80.73,126123.0,78.6491,78.9325,78.6393,78.913,126123.0
2021-06-17 10:15:00,80.73,80.87,80.66,80.75,147246.0,78.913,79.0498,78.8446,78.9325,147246.0
2021-06-17 10:20:00,80.76,81.05,80.72,81.05,164192.0,78.9423,79.2258,78.9032,79.2258,164192.0
2021-06-17 10:25:00,81.06,81.15,80.99,81.0,193816.0,79.2355,79.3235,79.1671,79.1769,193816.0
2021-06-17 10:30:00,81.01,81.27,80.99,81.23,147522.0,79.1867,79.4408,79.1671,79.4017,147522.0
2021-06-17 10:35:00,81.24,81.44,81.16,81.29,206754.0,79.4115,79.607,79.3333,79.4604,206754.0
2021-06-17 10:40:00,81.32,81.32,81.15,81.19,151632.0,79.4897,79.4897,79.3235,79.3626,151632.0
2021-06-17 10:45:00,81.19,81.22,80.93,80.96,207680.0,79.3626,79.3919,79.1085,79.1378,207680.0
2021-06-17 10:50:00,80.96,81.08,80.83,80.86,110527.0,79.1378,79.2551,79.0107,79.04,110527.0
2021-06-17 10:55:00,80.87,80.88,80.67,80.83,184541.0,79.0498,79.0596,78.8543,79.0107,184541.0
2021-06-17 11:00:00,80.83,80.85,80.7,80.71,91476.0,79.0107,79.0303,78.8836,78.8934,91476.0
2021-06-17 11:05:00,80.72,80.99,80.72,80.93,174202.0,78.9032,79.1671,78.9032,79.1085,174202.0
2021-06-17 11:10:00,80.94,80.96,80.73,80.83,115697.0,79.1182,79.1378,78.913,79.0107,115697.0
2021-06-17 11:15:00,80.83,80.97,80.75,80.92,86535.0,79.0107,79.1476,78.9325,79.0987,86535.0
2021-06-17 11:20:00,80.92,81.0,80.8,80.95,67396.0,79.0987,79.1769,78.9814,79.128,67396.0
2021-06-17 11:25:00,80.96,81.11,80.88,81.09,97560.0,79.1378,79.2844,79.0596,79.2649,97560.0
2021-06-17 11:30:00,81.1,81.22,81.07,81.21,104500.0,79.2746,79.3919,79.2453,79.3822,104500.0
2021-06-17 11:35:00,81.21,81.44,81.15,81.37,173011.0,79.3822,79.607,79.3235,79.5386,173011.0
2021-06-17 11:40:00,81.37,81.41,81.28,81.35,91519.0,79.5386,79.5777,79.4506,79.519,91519.0
2021-06-17 11:45:00,81.36,81.36,81.19,81.29,105890.0,79.5288,79.5288,79.3626,79.4604,105890.0
2021-06-17 11:50:00,81.28,81.28,80.9,80.96,125548.0,79.4506,79.4506,79.0791,79.1378,125548.0
2021-06-17 11:55:00,80.97,80.97,80.69,80.71,96043.0,79.1476,79.1476,78.8739,78.8934,96043.0
2021-06-17 12:00:00,80.7,80.86,80.58,80.74,186923.0,78.8836,79.04,78.7664,78.9227,186923.0
2021-06-17 12:05:00,80.74,80.74,80.47,80.52,102296.0,78.9227,78.9227,78.6588,78.7077,102296.0
2021-06-17 12:10:00,80.53,80.56,80.43,80.46,91836.0,78.7175,78.7468,78.6197,78.6491,91836.0
2021-06-17 12:15:00,80.45,80.46,80.02,80.05,118038.0,78.6393,78.6491,78.219,78.2483,118038.0
2021-06-17 12:20:00,80.05,80.08,79.7,79.76,394912.0,78.2483,78.2776,77.9062,77.9648,394912.0
2021-06-17 12:25:00,79.75,79.79,79.49,79.58,347070.0,77.955,77.9941,77.7009,77.7889,347070.0
2021-06-17 12:30:00,79.57,79.85,79.36,79.85,315643.0,77.7791,78.0528,77.5738,78.0528,315643.0
2021-06-17 12:35:00,79.84,80.06,79.79,80.06,210272.0,78.043,78.2581,77.9941,78.2581,210272.0
2021-06-17 12:40:00,80.06,80.06,79.77,79.84,107877.0,78.2581,78.2581,77.9746,78.043,107877.0
2021-06-17 12:45:00,79.84,79.92,79.74,79.86,197995.0,78.043,78.1212,77.9453,78.0626,197995.0
2021-06-17 12:50:00,79.85,80.02,79.79,79.9,120482.0,78.0528,78.219,77.9941,78.1017,120482.0
2021-06-17 12:55:00,79.89,80.04,79.84,80.03,113573.0,78.0919,78.2385,78.043,78.2287,113573.0
2021-06-17 13:00:00,80.03,80.14,80.0,80.14,128294.0,78.2287,78.3363,78.1994,78.3363,128294.0
2021-06-17 13:05:00,80.15,80.34,80.14,80.32,108361.0,78.346,78.5318,78.3363,78.5122,108361.0
2021-06-17 13:10:00,80.31,80.42,80.23,80.42,132742.0,78.5024,78.61,78.4242,78.61,132742.0
2021-06-17 13:15:00,80.42,80.52,80.38,80.44,82235.0,78.61,78.7077,78.5709,78.6295,82235.0
2021-06-17 13:20:00,80.44,80.55,80.42,80.53,109663.0,78.6295,78.737,78.61,78.7175,109663.0
2021-06-17 13:25:00,80.53,80.7,80.44,80.69,104621.0,78.7175,78.8836,78.6295,78.8739,104621.0
2021-06-17 13:30:00,80.69,80.78,80.6,80.71,101103.0,78.8739,78.9618,78.7859,78.8934,101103.0
2021-06-17 13:35:00,80.7,80.71,80.63,80.64,76886.0,78.8836,78.8934,78.8152,78.825,76886.0
2021-06-17 13:40:00,80.63,80.84,80.6,80.84,120048.0,78.8152,79.0205,78.7859,79.0205,120048.0
2021-06-17 13:45:00,80.84,80.94,80.81,80.9,102449.0,79.0205,79.1182,78.9912,79.0791,102449.0
2021-06-17 13:50:00,80.93,80.96,80.82,80.85,117003.0,79.1085,79.1378,79.0009,79.0303,117003.0
2021-06-17 13:55:00,80.85,80.91,80.79,80.89,71666.0,79.0303,79.0889,78.9716,79.0694,71666.0
2021-06-17 14:00:00,80.9,80.95,80.76,80.88,75554.0,79.0791,79.128,78.9423,79.0596,75554.0
2021-06-17 14:05:00,80.87,80.9,80.77,80.81,68932.0,79.0498,79.0791,78.9521,78.9912,68932.0
2021-06-17 14:10:00,80.81,80.89,80.81,80.88,38418.0,78.9912,79.0694,78.9912,79.0596,38418.0
2021-06-17 14:15:00,80.88,80.94,80.86,80.89,56296.0,79.0596,79.1182,79.04,79.0694,56296.0
2021-06-17 14:20:00,80.9,80.91,80.79,80.81,77398.0,79.0791,79.0889,78.9716,78.9912,77398.0
2021-06-17 14:25:00,80.82,80.85,80.73,80.83,70737.0,79.0009,79.0303,78.913,79.0107,70737.0
2021-06-17 14:30:00,80.83,80.84,80.62,80.66,88196.0,79.0107,79.0205,78.8055,78.8446,88196.0
2021-06-17 14:35:00,80.67,80.73,80.63,80.64,83783.0,78.8543,78.913,78.8152,78.825,83783.0
2021-06-17 14:40:00,80.64,80.69,80.6,80.68,88541.0,78.825,78.8739,78.7859,78.8641,88541.0
2021-06-17 14:45:00,80.68,80.74,80.54,80.65,132706.0,78.8641,78.9227,78.7273,78.8348,132706.0
2021-06-17 14:50:00,80.66,80.85,80.56,80.84,97849.0,78.8446,79.0303,78.7468,79.0205,97849.0
2021-06-17 14:55:00,80.84,80.95,80.84,80.87,87303.0,79.0205,79.128,79.0205,79.0498,87303.0
2021-06-17 15:00:00,80.87,80.95,80.73,80.92,108386.0,79.0498,79.128,78.913,79.0987,108386.0
2021-06-17 15:05:00,80.92,80.92,80.74,80.8,82526.0,79.0987,79.0987,78.9227,78.9814,82526.0
2021-06-17 15:10:00,80.8,80.94,80.74,80.89,83817.0,78.9814,79.1182,78.9227,79.0694,83817.0
2021-06-17 15:15:00,80.89,80.9,80.75,80.78,103275.0,79.0694,79.0791,78.9325,78.9618,103275.0
2021-06-17 15:20:00,80.78,80.8,80.7,80.73,53627.0,78.9618,78.9814,78.8836,78.913,53627.0
2021-06-17 15:25:00,80.73,80.76,80.6,80.7,146611.0,78.913,78.9423,78.7859,78.8836,146611.0
2021-06-17 15:30:00,80.69,80.75,80.65,80.67,143820.0,78.8739,78.9325,78.8348,78.8543,143820.0
2021-06-17 15:35:00,80.67,80.71,80.56,80.68,110336.0,78.8543,78.8934,78.7468,78.8641,110336.0
2021-06-17 15:40:00,80.68,80.78,80.63,80.66,156337.0,78.8641,78.9618,78.8152,78.8446,156337.0
2021-06-17 15:45:00,80.67,80.72,80.59,80.68,118566.0,78.8543,78.9032,78.7761,78.8641,118566.0
2021-06-17 15:50:00,80.67,80.82,80.55,80.69,333315.0,78.8543,79.0009,78.737,78.8739,333315.0
2021-06-17 15:55:00,80.7,80.8,80.54,80.64,793363.0,78.8836,78.9814,78.7273,78.825,793363.0
2021-06-18 09:30:00,78.9,79.29,78.55,78.81,1972787.0,77.1242,77.5054,76.782,77.0362,1972787.0
2021-06-18 09:35:00,78.8,78.98,78.62,78.73,603617.0,77.0264,77.2024,76.8505,76.958,603617.0
2021-06-18 09:40:00,78.73,78.81,78.48,78.5,742616.0,76.958,77.0362,76.7136,76.7332,742616.0
2021-06-18 09:45:00,78.48,78.49,77.91,78.06,781395.0,76.7136,76.7234,76.1564,76.3031,781395.0
2021-06-18 09:50:00,78.06,78.06,77.54,77.58,832362.0,76.3031,76.3031,75.7948,75.8339,832362.0
2021-06-18 09:55:00,77.59,77.94,77.55,77.69,887955.0,75.8436,76.1858,75.8045,75.9414,887955.0
2021-06-18 10:00:00,77.69,77.84,77.13,77.2,1125320.0,75.9414,76.088,75.394,75.4624,1125320.0
2021-06-18 10:05:00,77.2,77.55,77.16,77.41,613811.0,75.4624,75.8045,75.4233,75.6677,613811.0
2021-06-18 10:10:00,77.42,77.73,77.28,77.51,616668.0,75.6775,75.9805,75.5406,75.7654,616668.0
2021-06-18 10:15:00,77.5,77.55,77.21,77.25,466788.0,75.7557,75.8045,75.4722,75.5113,466788.0
2021-06-18 10:20:00,77.24,77.47,77.06,77.34,768471.0,75.5015,75.7263,75.3256,75.5993,768471.0
2021-06-18 10:25:00,77.34,77.5,77.21,77.49,322658.0,75.5993,75.7557,75.4722,75.7459,322658.0
2021-06-18 10:30:00,77.47,77.59,77.14,77.57,342640.0,75.7263,75.8436,75.4038,75.8241,342640.0
2021-06-18 10:35:00,77.56,77.66,77.44,77.6,297280.0,75.8143,75.9121,75.697,75.8534,297280.0
2021-06-18 10:40:00,77.59,77.66,77.39,77.44,381146.0,75.8436,75.9121,75.6481,75.697,381146.0
2021-06-18 10:45:00,77.45,77.61,77.27,77.43,330169.0,75.7068,75.8632,75.5309,75.6872,330169.0
2021-06-18 10:50:00,77.43,77.44,77.09,77.17,376827.0,75.6872,75.697,75.3549,75.4331,376827.0
2021-06-18 10:55:00,77.16,77.45,77.16,77.3,250129.0,75.4233,75.7068,75.4233,75.5602,250129.0
2021-06-18 11:00:00,77.3,77.56,77.28,77.5,282270.0,75.5602,75.8143,75.5406,75.7557,282270.0
2021-06-18 11:05:00,77.5,77.57,77.38,77.44,256346.0,75.7557,75.8241,75.6384,75.697,256346.0
2021-06-18 11:10:00,77.43,77.46,77.17,77.25,290970.0,75.6872,75.7166,75.4331,75.5113,290970.0
2021-06-18 11:15:00,77.25,77.44,77.23,77.38,256172.0,75.5113,75.697,75.4918,75.6384,256172.0
2021-06-18 11:20:00,77.38,77.5,77.33,77.41,224093.0,75.6384,75.7557,75.5895,75.6677,224093.0
2021-06-18 11:25:00,77.42,77.42,77.19,77.21,387424.0,75.6775,75.6775,75.4527,75.4722,387424.0
2021-06-18 11:30:00,77.21,77.44,77.17,77.27,406722.0,75.4722,75.697,75.4331,75.5309,406722.0
2021-06-18 11:35:00,77.26,77.29,77.13,77.17,303518.0,75.5211,75.5504,75.394,75.4331,303518.0
2021-06-18 11:40:00,77.16,77.2,77.03,77.05,324384.0,75.4233,75.4624,75.2963,75.3158,324384.0
2021-06-18 11:45:00,77.04,77.1,76.96,77.0,380390.0,75.306,75.3647,75.2278,75.2669,380390.0
2021-06-18 11:50:00,77.0,77.13,76.9,77.06,348157.0,75.2669,75.394,75.1692,75.3256,348157.0
2021-06-18 11:55:00,77.04,77.08,76.9,76.93,297540.0,75.306,75.3451,75.1692,75.1985,297540.0
2021-06-18 12:00:00,76.92,76.98,76.88,76.95,302400.0,75.1887,75.2474,75.1496,75.2181,302400.0
2021-06-18 12:05:00,76.96,77.06,76.93,77.06,219176.0,75.2278,75.3256,75.1985,75.3256,219176.0
2021-06-18 12:10:00,77.06,77.06,76.9,77.05,234127.0,75.3256,75.3256,75.1692,75.3158,234127.0
2021-06-18 12:15:00,77.06,77.12,76.96,76.98,192009.0,75.3256,75.3842,75.2278,75.2474,192009.0
2021-06-18 12:20:00,76.98,77.01,76.91,76.92,153750.0,75.2474,75.2767,75.179,75.1887,153750.0
2021-06-18 12:25:00,76.93,77.07,76.92,76.95,159520.0,75.1985,75.3354,75.1887,75.2181,159520.0
2021-06-18 12:30:00,76.94,77.01,76.89,77.0,217398.0,75.2083,75.2767,75.1594,75.2669,217398.0
2021-06-18 12:35:00,76.99,77.02,76.89,76.96,182752.0,75.2572,75.2865,75.1594,75.2278,182752.0
2021-06-18 12:40:00,76.96,77.33,76.95,77.03,883119.0,75.2278,75.5895,75.2181,75.2963,883119.0
2021-06-18 12:45:00,77.03,77.04,76.87,76.92,349790.0,75.2963,75.306,75.1399,75.1887,349790.0
2021-06-18 12:50:00,76.91,76.96,76.85,76.88,230205.0,75.179,75.2278,75.1203,75.1496,230205.0
2021-06-18 12:55:00,76.88,76.94,76.87,76.9,151377.0,75.1496,75.2083,75.1399,75.1692,151377.0
2021-06-18 13:00:00,76.89,76.96,76.84,76.88,390697.0,75.1594,75.2278,75.1105,75.1496,390697.0
2021-06-18 13:05:00,76.87,77.05,76.84,77.0,188973.0,75.1399,75.3158,75.1105,75.2669,188973.0
2021-06-18 13:10:00,76.99,77.16,76.99,77.13,179520.0,75.2572,75.4233,75.2572,75.394,179520.0
2021-06-18 13:15:00,77.12,77.15,77.01,77.03,155643.0,75.3842,75.4136,75.2767,75.2963,155643.0
2021-06-18 13:20:00,77.04,77.06,76.9,76.98,264206.0,75.306,75.3256,75.1692,75.2474,264206.0
2021-06-18 13:25:00,76.99,77.04,76.9,76.93,147889.0,75.2572,75.306,75.1692,75.1985,147889.0
2021-06-18 13:30:00,76.91,77.03,76.88,77.03,209710.0,75.179,75.2963,75.1496,75.2963,209710.0
2021-06-18 13:35:00,77.03,77.14,77.01,77.11,119510.0,75.2963,75.4038,75.2767,75.3745,119510.0
2021-06-18 13:40:00,77.11,77.23,77.11,77.19,142307.0,75.3745,75.4918,75.3745,75.4527,142307.0
2021-06-18 13:45:00,77.18,77.19,77.01,77.02,139570.0,75.4429,75.4527,75.2767,75.2865,139570.0
2021-06-18 13:50:00,77.03,77.05,76.93,76.96,185323.0,75.2963,75.3158,75.1985,75.2278,185323.0
2021-06-18 13:55:00,76.96,76.99,76.91,76.97,158154.0,75.2278,75.2572,75.179,75.2376,158154.0
2021-06-18 14:00:00,76.96,77.14,76.9,76.98,194876.0,75.2278,75.4038,75.1692,75.2474,194876.0
2021-06-18 14:05:00,76.97,77.02,76.82,76.84,277308.0,75.2376,75.2865,75.091,75.1105,277308.0
2021-06-18 14:10:00,76.84,76.9,76.79,76.88,230984.0,75.1105,75.1692,75.0617,75.1496,230984.0
2021-06-18 14:15:00,76.89,76.91,76.82,76.85,145876.0,75.1594,75.179,75.091,75.1203,145876.0
2021-06-18 14:20:00,76.86,76.94,76.83,76.88,144917.0,75.1301,75.2083,75.1008,75.1496,144917.0
2021-06-18 14:25:00,76.89,76.94,76.82,76.91,200461.0,75.1594,75.2083,75.091,75.179,200461.0
2021-06-18 14:30:00,76.9,76.95,76.84,76.85,126460.0,75.1692,75.2181,75.1105,75.1203,126460.0
2021-06-18 14:35:00,76.85,76.92,76.74,76.81,258833.0,75.1203,75.1887,75.0128,75.0812,258833.0
2021-06-18 14:40:00,76.8,76.83,76.68,76.72,248036.0,75.0714,75.1008,74.9541,74.9932,248036.0
2021-06-18 14:45:00,76.72,76.74,76.65,76.71,202644.0,74.9932,75.0128,74.9248,74.9835,202644.0
2021-06-18 14:50:00,76.72,76.75,76.66,76.67,208991.0,74.9932,75.0226,74.9346,74.9444,208991.0
2021-06-18 14:55:00,76.68,76.72,76.45,76.49,375328.0,74.9541,74.9932,74.7293,74.7684,375328.0
2021-06-18 15:00:00,76.48,76.57,76.2,76.28,717175.0,74.7586,74.8466,74.4849,74.5631,717175.0
2021-06-18 15:05:00,76.28,76.32,76.13,76.16,395212.0,74.5631,74.6022,74.4165,74.4458,395212.0
2021-06-18 15:10:00,76.16,76.47,76.15,76.42,381507.0,74.4458,74.7489,74.4361,74.7,381507.0
2021-06-18 15:15:00,76.42,76.69,76.37,76.66,221243.0,74.7,74.9639,74.6511,74.9346,221243.0
2021-06-18 15:20:00,76.65,76.79,76.65,76.78,210747.0,74.9248,75.0617,74.9248,75.0519,210747.0
2021-06-18 15:25:00,76.78,76.8,76.7,76.76,175014.0,75.0519,75.0714,74.9737,75.0323,175014.0
2021-06-18 15:30:00,76.76,76.77,76.61,76.72,211155.0,75.0323,75.0421,74.8857,74.9932,211155.0
2021-06-18 15:35:00,76.71,76.99,76.7,76.95,317804.0,74.9835,75.2572,74.9737,75.2181,317804.0
2021-06-18 15:40:00,76.95,77.07,76.82,77.02,336572.0,75.2181,75.3354,75.091,75.2865,336572.0
2021-06-18 15:45:00,77.03,77.05,76.72,76.72,415916.0,75.2963,75.3158,74.9932,74.9932,415916.0
2021-06-18 15:50:00,76.72,77.26,76.71,77.16,1067326.0,74.9932,75.5211,74.9835,75.4233,1067326.0
2021-06-18 15:55:00,77.16,77.18,76.9,76.95,1216455.0,75.4233,75.4429,75.1692,75.2181,1216455.0
2021-06-21 09:30:00,76.85,77.05,76.3,76.34,797709.0,75.1203,75.3158,74.5827,74.6218,797709.0
2021-06-21 09:35:00,76.36,76.47,76.16,76.23,530807.0,74.6413,74.7489,74.4458,74.5143,530807.0
2021-06-21 09:40:00,76.22,76.41,76.06,76.3,416011.0,74.5045,74.6902,74.3481,74.5827,416011.0
2021-06-21 09:45:00,76.31,77.01,76.24,76.97,385050.0,74.5925,75.2767,74.524,75.2376,385050.0
2021-06-21 09:50:00,76.96,77.21,76.65,77.17,350987.0,75.2278,75.4722,74.9248,75.4331,350987.0
2021-06-21 09:55:00,77.16,77.29,77.11,77.19,281236.0,75.4233,75.5504,75.3745,75.4527,281236.0
2021-06-21 10:00:00,77.19,77.19,76.7,76.74,295842.0,75.4527,75.4527,74.9737,75.0128,295842.0
2021-06-21 10:05:00,76.75,76.81,76.55,76.8,279334.0,75.0226,75.0812,74.8271,75.0714,279334.0
2021-06-21 10:10:00,76.8,76.83,76.37,76.48,290809.0,75.0714,75.1008,74.6511,74.7586,290809.0
2021-06-21 10:15:00,76.48,76.53,76.15,76.17,248993.0,74.7586,74.8075,74.4361,74.4556,248993.0
2021-06-21 10:20:00,76.16,76.24,76.09,76.11,292134.0,74.4458,74.524,74.3774,74.397,292134.0
2021-06-21 10:25:00,76.11,76.32,76.08,76.23,220561.0,74.397,74.6022,74.3676,74.5143,220561.0
2021-06-21 10:30:00,76.24,76.43,76.18,76.34,295333.0,74.524,74.7098,74.4654,74.6218,295333.0
2021-06-21 10:35:00,76.33,76.54,76.32,76.44,189966.0,74.612,74.8173,74.6022,74.7195,189966.0
2021-06-21 10:40:00,76.44,76.56,76.37,76.38,153162.0,74.7195,74.8368,74.6511,74.6609,153162.0
2021-06-21 10:45:00,76.4,76.5,76.31,76.35,142827.0,74.6804,74.7782,74.5925,74.6316,142827.0
2021-06-21 10:50:00,76.35,76.45,76.27,76.31,146230.0,74.6316,74.7293,74.5534,74.5925,146230.0
2021-06-21 10:55:00,76.3,76.34,76.1,76.14,259165.0,74.5827,74.6218,74.3872,74.4263,259165.0
2021-06-21 11:00:00,76.15,76.33,76.13,76.16,199245.0,74.4361,74.612,74.4165,74.4458,199245.0
2021-06-21 11:05:00,76.16,76.2,76.11,76.17,150793.0,74.4458,74.4849,74.397,74.4556,150793.0
2021-06-21 11:10:00,76.17,76.22,75.91,75.96,407268.0,74.4556,74.5045,74.2015,74.2503,407268.0
2021-06-21 11:15:00,75.97,75.98,75.82,75.82,258495.0,74.2601,74.2699,74.1135,74.1135,258495.0
2021-06-21 11:20:00,75.82,75.94,75.71,75.94,284384.0,74.1135,74.2308,74.006,74.2308,284384.0
2021-06-21 11:25:00,75.94,76.01,75.87,75.93,218941.0,74.2308,74.2992,74.1624,74.221,218941.0
2021-06-21 11:30:00,75.94,75.96,75.81,75.81,141768.0,74.2308,74.2503,74.1037,74.1037,141768.0
2021-06-21 11:35:00,75.82,75.85,75.78,75.85,171346.0,74.1135,74.1428,74.0744,74.1428,171346.0
2021-06-21 11:40:00,75.84,76.07,75.83,76.01,224847.0,74.133,74.3579,74.1233,74.2992,224847.0
2021-06-21 11:45:00,76.01,76.04,75.95,76.01,178433.0,74.2992,74.3285,74.2406,74.2992,178433.0
2021-06-21 11:50:00,76.0,76.16,75.98,76.15,166977.0,74.2894,74.4458,74.2699,74.4361,166977.0
2021-06-21 11:55:00,76.16,76.3,76.12,76.27,187736.0,74.4458,74.5827,74.4067,74.5534,187736.0
2021-06-21 12:00:00,76.27,76.38,76.25,76.32,153317.0,74.5534,74.6609,74.5338,74.6022,153317.0
2021-06-21 12:05:00,76.32,76.45,76.31,76.45,155000.0,74.6022,74.7293,74.5925,74.7293,155000.0
2021-06-21 12:10:00,76.45,76.52,76.38,76.48,167778.0,74.7293,74.7977,74.6609,74.7586,167778.0
2021-06-21 12:15:00,76.48,76.62,76.48,76.58,158068.0,74.7586,74.8955,74.7586,74.8564,158068.0
2021-06-21 12:20:00,76.58,76.59,76.45,76.51,188499.0,74.8564,74.8662,74.7293,74.788,188499.0
2021-06-21 12:25:00,76.51,76.64,76.51,76.59,100345.0,74.788,74.915,74.788,74.8662,100345.0
2021-06-21 12:30:00,76.58,76.66,76.56,76.59,105696.0,74.8564,74.9346,74.8368,74.8662,105696.0
2021-06-21 12:35:00,76.6,76.66,76.56,76.61,85067.0,74.8759,74.9346,74.8368,74.8857,85067.0
2021-06-21 12:40:00,76.61,76.64,76.49,76.51,91200.0,74.8857,74.915,74.7684,74.788,91200.0
2021-06-21 12:45:00,76.51,76.59,76.45,76.46,92925.0,74.788,74.8662,74.7293,74.7391,92925.0
2021-06-21 12:50:00,76.45,76.65,76.45,76.62,127788.0,74.7293,74.9248,74.7293,74.8955,127788.0
2021-06-21 12:55:00,76.6,76.63,76.46,76.46,127260.0,74.8759,74.9053,74.7391,74.7391,127260.0
2021-06-21 13:00:00,76.46,76.51,76.42,76.48,108330.0,74.7391,74.788,74.7,74.7586,108330.0
2021-06-21 13:05:00,76.48,76.49,76.39,76.41,98365.0,74.7586,74.7684,74.6707,74.6902,98365.0
2021-06-21 13:10:00,76.41,76.42,76.27,76.3,126819.0,74.6902,74.7,74.5534,74.5827,126819.0
2021-06-21 13:15:00,76.3,76.41,76.29,76.39,80425.0,74.5827,74.6902,74.5729,74.6707,80425.0
2021-06-21 13:20:00,76.39,76.4,76.29,76.32,72773.0,74.6707,74.6804,74.5729,74.6022,72773.0
2021-06-21 13:25:00,76.32,76.41,76.31,76.32,78952.0,74.6022,74.6902,74.5925,74.6022,78952.0
2021-06-21 13:30:00,76.33,76.38,76.32,76.34,67112.0,74.612,74.6609,74.6022,74.6218,67112.0
2021-06-21 13:35:00,76.34,76.39,76.32,76.38,61003.0,74.6218,74.6707,74.6022,74.6609,61003.0
2021-06-21 13:40:00,76.39,76.49,76.36,76.38,127307.0,74.6707,74.7684,74.6413,74.6609,127307.0
2021-06-21 13:45:00,76.39,76.56,76.38,76.56,116822.0,74.6707,74.8368,74.6609,74.8368,116822.0
2021-06-21 13:50:00,76.56,76.65,76.54,76.65,121660.0,74.8368,74.9248,74.8173,74.9248,121660.0
2021-06-21 13:55:00,76.65,76.78,76.6,76.75,113774.0,74.9248,75.0519,74.8759,75.0226,113774.0
2021-06-21 14:00:00,76.75,76.85,76.67,76.67,228729.0,75.0226,75.1203,74.9444,74.9444,228729.0
2021-06-21 14:05:00,76.68,76.85,76.66,76.77,127753.0,74.9541,75.1203,74.9346,75.0421,127753.0
2021-06-21 14:10:00,76.76,76.84,76.74,76.79,117882.0,75.0323,75.1105,75.0128,75.0617,117882.0
2021-06-21 14:15:00,76.8,76.87,76.79,76.86,173004.0,75.0714,75.1399,75.0617,75.1301,173004.0
2021-06-21 14:20:00,76.85,77.02,76.82,77.02,268099.0,75.1203,75.2865,75.091,75.2865,268099.0
2021-06-21 14:25:00,77.01,77.05,76.95,77.02,208712.0,75.2767,75.3158,75.2181,75.2865,208712.0
2021-06-21 14:30:00,77.02,77.06,76.84,76.95,241605.0,75.2865,75.3256,75.1105,75.2181,241605.0
2021-06-21 14:35:00,76.95,77.0,76.79,76.81,172684.0,75.2181,75.2669,75.0617,75.0812,172684.0
2021-06-21 14:40:00,76.81,76.96,76.81,76.95,112557.0,75.0812,75.2278,75.0812,75.2181,112557.0
2021-06-21 14:45:00,76.95,77.04,76.95,77.0,129083.0,75.2181,75.306,75.2181,75.2669,129083.0
2021-06-21 14:50:00,77.0,77.04,76.96,76.99,136006.0,75.2669,75.306,75.2278,75.2572,136006.0
2021-06-21 14:55:00,76.98,77.05,76.91,77.02,143237.0,75.2474,75.3158,75.179,75.2865,143237.0
2021-06-21 15:00:00,77.01,77.15,77.01,77.06,163904.0,75.2767,75.4136,75.2767,75.3256,163904.0
2021-06-21 15:05:00,77.06,77.07,76.96,76.97,129293.0,75.3256,75.3354,75.2278,75.2376,129293.0
2021-06-21 15:10:00,76.97,76.98,76.84,76.85,213076.0,75.2376,75.2474,75.1105,75.1203,213076.0
2021-06-21 15:15:00,76.84,76.95,76.82,76.88,123014.0,75.1105,75.2181,75.091,75.1496,123014.0
2021-06-21 15:20:00,76.88,76.93,76.82,76.82,195637.0,75.1496,75.1985,75.091,75.091,195637.0
2021-06-21 15:25:00,76.83,76.89,76.77,76.87,194376.0,75.1008,75.1594,75.0421,75.1399,194376.0
2021-06-21 15:30:00,76.88,77.03,76.87,77.03,210241.0,75.1496,75.2963,75.1399,75.2963,210241.0
2021-06-21 15:35:00,77.03,77.09,76.92,76.98,132475.0,75.2963,75.3549,75.1887,75.2474,132475.0
2021-06-21 15:40:00,76.97,77.0,76.87,76.88,179130.0,75.2376,75.2669,75.1399,75.1496,179130.0
2021-06-21 15:45:00,76.88,76.95,76.84,76.9,258839.0,75.1496,75.2181,75.1105,75.1692,258839.0
2021-06-21 15:50:00,76.9,77.1,76.88,77.07,377880.0,75.1692,75.3647,75.1496,75.3354,377880.0
2021-06-21 15:55:00,77.06,77.15,76.94,77.07,852440.0,75.3256,75.4136,75.2083,75.3354,852440.0
2021-06-22 09:30:00,77.61,78.23,77.42,78.19,1012394.0,75.8632,76.4692,75.6775,76.4301,1012394.0
2021-06-22 09:35:00,78.17,78.28,77.7,77.72,541036.0,76.4106,76.5181,75.9512,75.9707,541036.0
2021-06-22 09:40:00,77.71,77.79,77.17,77.29,447144.0,75.9609,76.0391,75.4331,75.5504,447144.0
2021-06-22 09:45:00,77.3,77.68,77.25,77.3,309476.0,75.5602,75.9316,75.5113,75.5602,309476.0
2021-06-22 09:50:00,77.3,77.54,77.22,77.39,239222.0,75.5602,75.7948,75.482,75.6481,239222.0
2021-06-22 09:55:00,77.4,77.6,77.38,77.41,176338.0,75.6579,75.8534,75.6384,75.6677,176338.0
2021-06-22 10:00:00,77.42,77.67,77.18,77.65,393523.0,75.6775,75.9218,75.4429,75.9023,393523.0
2021-06-22 10:05:00,77.65,77.78,77.55,77.69,213400.0,75.9023,76.0294,75.8045,75.9414,213400.0
2021-06-22 10:10:00,77.69,77.88,77.59,77.87,219899.0,75.9414,76.1271,75.8436,76.1173,219899.0
2021-06-22 10:15:00,77.86,77.89,77.49,77.69,191031.0,76.1076,76.1369,75.7459,75.9414,191031.0
2021-06-22 10:20:00,77.67,77.73,77.55,77.65,186348.0,75.9218,75.9805,75.8045,75.9023,186348.0
2021-06-22 10:25:00,77.64,77.67,77.53,77.59,218131.0,75.8925,75.9218,75.785,75.8436,218131.0
2021-06-22 10:30:00,77.59,77.8,77.53,77.66,180326.0,75.8436,76.0489,75.785,75.9121,180326.0
2021-06-22 10:35:00,77.65,77.67,77.54,77.59,159600.0,75.9023,75.9218,75.7948,75.8436,159600.0
2021-06-22 10:40:00,77.59,77.64,77.27,77.28,177783.0,75.8436,75.8925,75.5309,75.5406,177783.0
2021-06-22 10:45:00,77.27,77.45,77.19,77.35,169654.0,75.5309,75.7068,75.4527,75.609,169654.0
2021-06-22 10:50:00,77.36,77.56,77.26,77.54,146095.0,75.6188,75.8143,75.5211,75.7948,146095.0
2021-06-22 10:55:00,77.54,77.58,77.44,77.55,140733.0,75.7948,75.8339,75.697,75.8045,140733.0
2021-06-22 11:00:00,77.55,77.59,77.48,77.54,118153.0,75.8045,75.8436,75.7361,75.7948,118153.0
2021-06-22 11:05:00,77.54,77.66,77.54,77.64,129711.0,75.7948,75.9121,75.7948,75.8925,129711.0
2021-06-22 11:10:00,77.65,77.65,77.46,77.48,197445.0,75.9023,75.9023,75.7166,75.7361,197445.0
2021-06-22 11:15:00,77.48,77.51,77.41,77.44,135802.0,75.7361,75.7654,75.6677,75.697,135802.0
2021-06-22 11:20:00,77.44,77.62,77.42,77.6,141970.0,75.697,75.873,75.6775,75.8534,141970.0
2021-06-22 11:25:00,77.59,77.75,77.58,77.69,157136.0,75.8436,76.0,75.8339,75.9414,157136.0
2021-06-22 11:30:00,77.68,77.72,77.63,77.69,121741.0,75.9316,75.9707,75.8827,75.9414,121741.0
2021-06-22 11:35:00,77.7,77.76,77.59,77.6,128021.0,75.9512,76.0098,75.8436,75.8534,128021.0
2021-06-22 11:40:00,77.59,77.61,77.46,77.46,81261.0,75.8436,75.8632,75.7166,75.7166,81261.0
2021-06-22 11:45:00,77.47,77.51,77.41,77.5,100624.0,75.7263,75.7654,75.6677,75.7557,100624.0
2021-06-22 11:50:00,77.49,77.57,77.48,77.48,84599.0,75.7459,75.8241,75.7361,75.7361,84599.0
2021-06-22 11:55:00,77.48,77.5,77.39,77.4,63258.0,75.7361,75.7557,75.6481,75.6579,63258.0
2021-06-22 12:00:00,77.41,77.55,77.4,77.51,94409.0,75.6677,75.8045,75.6579,75.7654,94409.0
2021-06-22 12:05:00,77.52,77.53,77.43,77.47,62795.0,75.7752,75.785,75.6872,75.7263,62795.0
2021-06-22 12:10:00,77.47,77.5,77.39,77.43,96714.0,75.7263,75.7557,75.6481,75.6872,96714.0
2021-06-22 12:15:00,77.42,77.43,77.33,77.36,281346.0,75.6775,75.6872,75.5895,75.6188,281346.0
2021-06-22 12:20:00,77.36,77.41,77.3,77.33,63375.0,75.6188,75.6677,75.5602,75.5895,63375.0
2021-06-22 12:25:00,77.33,77.39,77.29,77.36,96878.0,75.5895,75.6481,75.5504,75.6188,96878.0
2021-06-22 12:30:00,77.37,77.38,77.31,77.36,80941.0,75.6286,75.6384,75.57,75.6188,80941.0
2021-06-22 12:35:00,77.36,77.4,77.25,77.28,75414.0,75.6188,75.6579,75.5113,75.5406,75414.0
2021-06-22 12:40:00,77.28,77.37,77.24,77.34,109687.0,75.5406,75.6286,75.5015,75.5993,109687.0
2021-06-22 12:45:00,77.34,77.37,77.27,77.31,76753.0,75.5993,75.6286,75.5309,75.57,76753.0
2021-06-22 12:50:00,77.3,77.3,77.19,77.23,100768.0,75.5602,75.5602,75.4527,75.4918,100768.0
2021-06-22 12:55:00,77.22,77.25,77.11,77.18,155111.0,75.482,75.5113,75.3745,75.4429,155111.0
2021-06-22 13:00:00,77.17,77.25,77.17,77.23,82994.0,75.4331,75.5113,75.4331,75.4918,82994.0
2021-06-22 13:05:00,77.22,77.31,77.22,77.3,54754.0,75.482,75.57,75.482,75.5602,54754.0
2021-06-22 13:10:00,77.3,77.4,77.27,77.28,98707.0,75.5602,75.6579,75.5309,75.5406,98707.0
2021-06-22 13:15:00,77.28,77.28,77.14,77.2,95492.0,75.5406,75.5406,75.4038,75.4624,95492.0
2021-06-22 13:20:00,77.19,77.27,77.17,77.23,80800.0,75.4527,75.5309,75.4331,75.4918,80800.0
2021-06-22 13:25:00,77.23,77.31,77.22,77.31,46730.0,75.4918,75.57,75.482,75.57,46730.0
2021-06-22 13:30:00,77.31,77.31,77.23,77.29,58703.0,75.57,75.57,75.4918,75.5504,58703.0
2021-06-22 13:35:00,77.28,77.35,77.28,77.33,44956.0,75.5406,75.609,75.5406,75.5895,44956.0
2021-06-22 13:40:00,77.33,77.33,77.22,77.24,69059.0,75.5895,75.5895,75.482,75.5015,69059.0
2021-06-22 13:45:00,77.25,77.27,77.22,77.22,42454.0,75.5113,75.5309,75.482,75.482,42454.0
2021-06-22 13:50:00,77.23,77.25,77.19,77.2,54502.0,75.4918,75.5113,75.4527,75.4624,54502.0
2021-06-22 13:55:00,77.21,77.24,77.16,77.23,60211.0,75.4722,75.5015,75.4233,75.4918,60211.0
2021-06-22 14:00:00,77.23,77.23,77.13,77.22,64662.0,75.4918,75.4918,75.394,75.482,64662.0
2021-06-22 14:05:00,77.21,77.28,77.11,77.16,95313.0,75.4722,75.5406,75.3745,75.4233,95313.0
2021-06-22 14:10:00,77.16,77.23,77.15,77.23,68346.0,75.4233,75.4918,75.4136,75.4918,68346.0
2021-06-22 14:15:00,77.23,77.27,77.14,77.19,48112.0,75.4918,75.5309,75.4038,75.4527,48112.0
2021-06-22 14:20:00,77.18,77.23,77.15,77.21,44381.0,75.4429,75.4918,75.4136,75.4722,44381.0
2021-06-22 14:25:00,77.2,77.23,77.14,77.2,67702.0,75.4624,75.4918,75.4038,75.4624,67702.0
2021-06-22 14:30:00,77.2,77.2,77.11,77.16,71660.0,75.4624,75.4624,75.3745,75.4233,71660.0
2021-06-22 14:35:00,77.15,77.2,77.04,77.2,144584.0,75.4136,75.4624,75.306,75.4624,144584.0
2021-06-22 14:40:00,77.2,77.24,77.17,77.23,88658.0,75.4624,75.5015,75.4331,75.4918,88658.0
2021-06-22 14:45:00,77.23,77.27,77.2,77.22,63445.0,75.4918,75.5309,75.4624,75.482,63445.0
2021-06-22 14:50:00,77.22,77.36,77.21,77.36,54498.0,75.482,75.6188,75.4722,75.6188,54498.0
2021-06-22 14:55:00,77.36,77.46,77.34,77.43,100350.0,75.6188,75.7166,75.5993,75.6872,100350.0
2021-06-22 15:00:00,77.44,77.53,77.3,77.49,138812.0,75.697,75.785,75.5602,75.7459,138812.0
2021-06-22 15:05:00,77.49,77.6,77.48,77.59,133687.0,75.7459,75.8534,75.7361,75.8436,133687.0
2021-06-22 15:10:00,77.59,77.66,77.56,77.61,164321.0,75.8436,75.9121,75.8143,75.8632,164321.0
2021-06-22 15:15:00,77.62,77.82,77.57,77.81,236238.0,75.873,76.0685,75.8241,76.0587,236238.0
2021-06-22 15:20:00,77.82,77.88,77.74,77.75,161359.0,76.0685,76.1271,75.9903,76.0,161359.0
2021-06-22 15:25:00,77.75,77.85,77.74,77.78,135577.0,76.0,76.0978,75.9903,76.0294,135577.0
2021-06-22 15:30:00,77.78,77.85,77.65,77.7,208390.0,76.0294,76.0978,75.9023,75.9512,208390.0
2021-06-22 15:35:00,77.71,77.74,77.54,77.66,164588.0,75.9609,75.9903,75.7948,75.9121,164588.0
2021-06-22 15:40:00,77.66,77.66,77.51,77.53,174329.0,75.9121,75.9121,75.7654,75.785,174329.0
2021-06-22 15:45:00,77.53,77.62,77.51,77.56,180319.0,75.785,75.873,75.7654,75.8143,180319.0
2021-06-22 15:50:00,77.57,77.71,77.52,77.67,383609.0,75.8241,75.9609,75.7752,75.9218,383609.0
2021-06-22 15:55:00,77.67,77.76,77.59,77.66,890198.0,75.9218,76.0098,75.8436,75.9121,890198.0
2021-06-23 09:30:00,78.1,78.78,78.05,78.53,1140783.0,76.3422,77.0069,76.2933,76.7625,1140783.0
2021-06-23 09:35:00,78.5,78.65,78.46,78.56,316222.0,76.7332,76.8798,76.6941,76.7918,316222.0
2021-06-23 09:40:00,78.57,79.15,78.56,79.12,672998.0,76.8016,77.3685,76.7918,77.3392,672998.0
2021-06-23 09:45:00,79.13,79.37,78.97,78.98,532605.0,77.349,77.5836,77.1926,77.2024,532605.0
2021-06-23 09:50:00,78.99,79.31,78.92,79.3,429457.0,77.2121,77.5249,77.1437,77.5152,429457.0
2021-06-23 09:55:00,79.29,79.56,79.26,79.43,371751.0,77.5054,77.7693,77.4761,77.6422,371751.0
2021-06-23 10:00:00,79.44,79.47,79.36,79.44,315206.0,77.652,77.6813,77.5738,77.652,315206.0
2021-06-23 10:05:00,79.43,79.55,79.2,79.48,368535.0,77.6422,77.7595,77.4174,77.6911,368535.0
2021-06-23 10:10:00,79.47,79.59,79.36,79.4,274051.0,77.6813,77.7986,77.5738,77.6129,274051.0
2021-06-23 10:15:00,79.39,79.44,79.07,79.12,266133.0,77.6031,77.652,77.2903,77.3392,266133.0
2021-06-23 10:20:00,79.11,79.26,79.03,79.18,159811.0,77.3294,77.4761,77.2512,77.3979,159811.0
2021-06-23 10:25:00,79.18,79.21,79.03,79.13,155365.0,77.3979,77.4272,77.2512,77.349,155365.0
2021-06-23 10:30:00,79.12,79.26,79.07,79.09,117034.0,77.3392,77.4761,77.2903,77.3099,117034.0
2021-06-23 10:35:00,79.1,79.18,78.98,79.05,203252.0,77.3197,77.3979,77.2024,77.2708,203252.0
2021-06-23 10:40:00,79.04,79.05,78.83,78.94,164837.0,77.261,77.2708,77.0557,77.1633,164837.0
2021-06-23 10:45:00,78.95,79.05,78.94,79.0,117024.0,77.173,77.2708,77.1633,77.2219,117024.0
2021-06-23 10:50:00,79.0,79.18,78.88,79.12,150180.0,77.2219,77.3979,77.1046,77.3392,150180.0
2021-06-23 10:55:00,79.12,79.19,79.09,79.14,163583.0,77.3392,77.4076,77.3099,77.3588,163583.0
2021-06-23 11:00:00,79.14,79.18,79.04,79.05,198172.0,77.3588,77.3979,77.261,77.2708,198172.0
2021-06-23 11:05:00,79.05,79.06,78.91,78.91,158113.0,77.2708,77.2806,77.1339,77.1339,158113.0
2021-06-23 11:10:00,78.91,79.0,78.87,79.0,128084.0,77.1339,77.2219,77.0948,77.2219,128084.0
2021-06-23 11:15:00,79.0,79.06,78.82,78.84,201197.0,77.2219,77.2806,77.046,77.0655,201197.0
2021-06-23 11:20:00,78.84,79.0,78.84,78.98,140009.0,77.0655,77.2219,77.0655,77.2024,140009.0
2021-06-23 11:25:00,78.98,79.08,78.95,79.03,85118.0,77.2024,77.3001,77.173,77.2512,85118.0
2021-06-23 11:30:00,79.03,79.07,78.97,79.03,100534.0,77.2512,77.2903,77.1926,77.2512,100534.0
2021-06-23 11:35:00,79.04,79.39,78.99,79.38,259123.0,77.261,77.6031,77.2121,77.5934,259123.0
2021-06-23 11:40:00,79.38,79.64,79.37,79.57,318141.0,77.5934,77.8475,77.5836,77.7791,318141.0
2021-06-23 11:45:00,79.57,79.78,79.56,79.77,258273.0,77.7791,77.9844,77.7693,77.9746,258273.0
2021-06-23 11:50:00,79.78,79.86,79.71,79.82,195836.0,77.9844,78.0626,77.9159,78.0235,195836.0
2021-06-23 11:55:00,79.82,79.87,79.72,79.76,201087.0,78.0235,78.0723,77.9257,77.9648,201087.0
2021-06-23 12:00:00,79.77,79.82,79.61,79.62,257988.0,77.9746,78.0235,77.8182,77.828,257988.0
2021-06-23 12:05:00,79.62,79.7,79.61,79.66,71796.0,77.828,77.9062,77.8182,77.8671,71796.0
2021-06-23 12:10:00,79.66,79.67,79.55,79.58,67281.0,77.8671,77.8768,77.7595,77.7889,67281.0
2021-06-23 12:15:00,79.57,79.63,79.55,79.58,61070.0,77.7791,77.8377,77.7595,77.7889,61070.0
2021-06-23 12:20:00,79.58,79.64,79.55,79.59,79954.0,77.7889,77.8475,77.7595,77.7986,79954.0
2021-06-23 12:25:00,79.61,79.63,79.57,79.58,34456.0,77.8182,77.8377,77.7791,77.7889,34456.0
2021-06-23 12:30:00,79.58,79.61,79.48,79.52,92916.0,77.7889,77.8182,77.6911,77.7302,92916.0
2021-06-23 12:35:00,79.53,79.55,79.31,79.34,167049.0,77.74,77.7595,77.5249,77.5543,167049.0
2021-06-23 12:40:00,79.34,79.51,79.29,79.5,90915.0,77.5543,77.7204,77.5054,77.7107,90915.0
2021-06-23 12:45:00,79.53,79.53,79.4,79.48,97765.0,77.74,77.74,77.6129,77.6911,97765.0
2021-06-23 12:50:00,79.48,79.57,79.46,79.53,54052.0,77.6911,77.7791,77.6716,77.74,54052.0
2021-06-23 12:55:00,79.53,79.58,79.51,79.55,76730.0,77.74,77.7889,77.7204,77.7595,76730.0
2021-06-23 13:00:00,79.55,79.6,79.47,79.58,261377.0,77.7595,77.8084,77.6813,77.7889,261377.0
2021-06-23 13:05:00,79.57,79.64,79.55,79.59,91975.0,77.7791,77.8475,77.7595,77.7986,91975.0
2021-06-23 13:10:00,79.58,79.63,79.58,79.62,72344.0,77.7889,77.8377,77.7889,77.828,72344.0
2021-06-23 13:15:00,79.62,79.64,79.49,79.5,107823.0,77.828,77.8475,77.7009,77.7107,107823.0
2021-06-23 13:20:00,79.5,79.59,79.49,79.54,55618.0,77.7107,77.7986,77.7009,77.7498,55618.0
2021-06-23 13:25:00,79.54,79.56,79.48,79.48,41106.0,77.7498,77.7693,77.6911,77.6911,41106.0
2021-06-23 13:30:00,79.48,79.49,79.4,79.42,74827.0,77.6911,77.7009,77.6129,77.6325,74827.0
2021-06-23 13:35:00,79.42,79.46,79.31,79.32,72639.0,77.6325,77.6716,77.5249,77.5347,72639.0
2021-06-23 13:40:00,79.32,79.35,79.22,79.23,132548.0,77.5347,77.564,77.437,77.4467,132548.0
2021-06-23 13:45:00,79.23,79.3,79.22,79.27,105558.0,77.4467,77.5152,77.437,77.4858,105558.0
2021-06-23 13:50:00,79.27,79.34,79.24,79.25,127119.0,77.4858,77.5543,77.4565,77.4663,127119.0
2021-06-23 13:55:00,79.26,79.29,79.23,79.26,61174.0,77.4761,77.5054,77.4467,77.4761,61174.0
2021-06-23 14:00:00,79.27,79.29,79.18,79.29,113970.0,77.4858,77.5054,77.3979,77.5054,113970.0
2021-06-23 14:05:00,79.29,79.35,79.27,79.31,85814.0,77.5054,77.564,77.4858,77.5249,85814.0
2021-06-23 14:10:00,79.33,79.39,79.32,79.36,77087.0,77.5445,77.6031,77.5347,77.5738,77087.0
2021-06-23 14:15:00,79.36,79.36,79.27,79.32,75839.0,77.5738,77.5738,77.4858,77.5347,75839.0
2021-06-23 14:20:00,79.32,79.33,79.27,79.3,71916.0,77.5347,77.5445,77.4858,77.5152,71916.0
2021-06-23 14:25:00,79.3,79.35,79.25,79.31,112423.0,77.5152,77.564,77.4663,77.5249,112423.0
2021-06-23 14:30:00,79.3,79.37,79.29,79.33,59339.0,77.5152,77.5836,77.5054,77.5445,59339.0
2021-06-23 14:35:00,79.34,79.39,79.3,79.36,55156.0,77.5543,77.6031,77.5152,77.5738,55156.0
2021-06-23 14:40:00,79.36,79.37,79.29,79.31,89219.0,77.5738,77.5836,77.5054,77.5249,89219.0
2021-06-23 14:45:00,79.31,79.35,79.29,79.34,54829.0,77.5249,77.564,77.5054,77.5543,54829.0
2021-06-23 14:50:00,79.34,79.37,79.28,79.33,118732.0,77.5543,77.5836,77.4956,77.5445,118732.0
2021-06-23 14:55:00,79.33,79.38,79.27,79.28,95814.0,77.5445,77.5934,77.4858,77.4956,95814.0
2021-06-23 15:00:00,79.28,79.36,79.24,79.25,116357.0,77.4956,77.5738,77.4565,77.4663,116357.0
2021-06-23 15:05:00,79.26,79.3,79.18,79.21,83166.0,77.4761,77.5152,77.3979,77.4272,83166.0
2021-06-23 15:10:00,79.22,79.26,79.19,79.24,88658.0,77.437,77.4761,77.4076,77.4565,88658.0
2021-06-23 15:15:00,79.24,79.25,79.17,79.2,83841.0,77.4565,77.4663,77.3881,77.4174,83841.0
2021-06-23 15:20:00,79.2,79.21,79.17,79.2,76975.0,77.4174,77.4272,77.3881,77.4174,76975.0
2021-06-23 15:25:00,79.2,79.31,79.19,79.29,110751.0,77.4174,77.5249,77.4076,77.5054,110751.0
2021-06-23 15:30:00,79.29,79.39,79.25,79.3,148492.0,77.5054,77.6031,77.4663,77.5152,148492.0
2021-06-23 15:35:00,79.31,79.31,79.13,79.17,173297.0,77.5249,77.5249,77.349,77.3881,173297.0
2021-06-23 15:40:00,79.16,79.16,79.01,79.04,195193.0,77.3783,77.3783,77.2317,77.261,195193.0
2021-06-23 15:45:00,79.03,79.03,78.88,78.91,300429.0,77.2512,77.2512,77.1046,77.1339,300429.0
2021-06-23 15:50:00,78.91,78.99,78.88,78.98,326128.0,77.1339,77.2121,77.1046,77.2024,326128.0
2021-06-23 15:55:00,78.99,79.08,78.97,79.02,504114.0,77.2121,77.3001,77.1926,77.2415,504114.0
2021-06-24 09:30:00,80.4,80.72,80.15,80.36,949406.0,78.5904,78.9032,78.346,78.5513,949406.0
2021-06-24 09:35:00,80.34,80.71,80.11,80.28,433599.0,78.5318,78.8934,78.3069,78.4731,433599.0
2021-06-24 09:40:00,80.28,80.32,80.05,80.11,273960.0,78.4731,78.5122,78.2483,78.3069,273960.0
2021-06-24 09:45:00,80.11,80.22,80.07,80.17,256063.0,78.3069,78.4145,78.2678,78.3656,256063.0
2021-06-24 09:50:00,80.17,80.19,80.05,80.11,208589.0,78.3656,78.3851,78.2483,78.3069,208589.0
2021-06-24 09:55:00,80.11,80.3,80.07,80.16,299279.0,78.3069,78.4927,78.2678,78.3558,299279.0
2021-06-24 10:00:00,80.18,80.23,79.93,80.08,206412.0,78.3754,78.4242,78.131,78.2776,206412.0
2021-06-24 10:05:00,80.09,80.31,80.08,80.13,237948.0,78.2874,78.5024,78.2776,78.3265,237948.0
2021-06-24 10:10:00,80.14,80.2,80.07,80.16,129828.0,78.3363,78.3949,78.2678,78.3558,129828.0
2021-06-24 10:15:00,80.16,80.21,79.96,80.01,163212.0,78.3558,78.4047,78.1603,78.2092,163212.0
2021-06-24 10:20:00,80.02,80.09,79.92,80.09,133310.0,78.219,78.2874,78.1212,78.2874,133310.0
2021-06-24 10:25:00,80.1,80.12,80.01,80.09,139779.0,78.2972,78.3167,78.2092,78.2874,139779.0
2021-06-24 10:30:00,80.09,80.1,80.01,80.01,94598.0,78.2874,78.2972,78.2092,78.2092,94598.0
2021-06-24 10:35:00,80.0,80.09,79.96,80.08,145405.0,78.1994,78.2874,78.1603,78.2776,145405.0
2021-06-24 10:40:00,80.08,80.09,80.0,80.08,100736.0,78.2776,78.2874,78.1994,78.2776,100736.0
2021-06-24 10:45:00,80.07,80.35,80.05,80.35,156722.0,78.2678,78.5415,78.2483,78.5415,156722.0
2021-06-24 10:50:00,80.36,80.48,80.32,80.45,185838.0,78.5513,78.6686,78.5122,78.6393,185838.0
2021-06-24 10:55:00,80.46,80.54,80.36,80.4,193538.0,78.6491,78.7273,78.5513,78.5904,193538.0
2021-06-24 11:00:00,80.4,80.57,80.4,80.47,141571.0,78.5904,78.7566,78.5904,78.6588,141571.0
2021-06-24 11:05:00,80.48,80.66,80.44,80.64,125079.0,78.6686,78.8446,78.6295,78.825,125079.0
2021-06-24 11:10:00,80.65,80.67,80.56,80.6,113826.0,78.8348,78.8543,78.7468,78.7859,113826.0
2021-06-24 11:15:00,80.61,80.67,80.5,80.66,83764.0,78.7957,78.8543,78.6882,78.8446,83764.0
2021-06-24 11:20:00,80.66,80.7,80.59,80.6,109779.0,78.8446,78.8836,78.7761,78.7859,109779.0
2021-06-24 11:25:00,80.6,80.67,80.55,80.66,113624.0,78.7859,78.8543,78.737,78.8446,113624.0
2021-06-24 11:30:00,80.65,80.67,80.47,80.5,90154.0,78.8348,78.8543,78.6588,78.6882,90154.0
2021-06-24 11:35:00,80.51,80.52,80.45,80.5,177023.0,78.6979,78.7077,78.6393,78.6882,177023.0
2021-06-24 11:40:00,80.5,80.51,80.45,80.5,121559.0,78.6882,78.6979,78.6393,78.6882,121559.0
2021-06-24 11:45:00,80.49,80.5,80.44,80.48,288969.0,78.6784,78.6882,78.6295,78.6686,288969.0
2021-06-24 11:50:00,80.48,80.5,80.33,80.34,136640.0,78.6686,78.6882,78.522,78.5318,136640.0
2021-06-24 11:55:00,80.34,80.45,80.34,80.4,112326.0,78.5318,78.6393,78.5318,78.5904,112326.0
2021-06-24 12:00:00,80.39,80.58,80.37,80.57,128848.0,78.5806,78.7664,78.5611,78.7566,128848.0
2021-06-24 12:05:00,80.57,80.62,80.51,80.55,158212.0,78.7566,78.8055,78.6979,78.737,158212.0
2021-06-24 12:10:00,80.55,80.64,80.51,80.58,198223.0,78.737,78.825,78.6979,78.7664,198223.0
2021-06-24 12:15:00,80.59,80.89,80.59,80.82,973645.0,78.7761,79.0694,78.7761,79.0009,973645.0
2021-06-24 12:20:00,80.82,80.82,80.69,80.69,154586.0,79.0009,79.0009,78.8739,78.8739,154586.0
2021-06-24 12:25:00,80.7,80.72,80.65,80.67,97670.0,78.8836,78.9032,78.8348,78.8543,97670.0
2021-06-24 12:30:00,80.66,80.7,80.51,80.57,130075.0,78.8446,78.8836,78.6979,78.7566,130075.0
2021-06-24 12:35:00,80.58,80.58,80.44,80.45,87635.0,78.7664,78.7664,78.6295,78.6393,87635.0
2021-06-24 12:40:00,80.45,80.52,80.42,80.46,74693.0,78.6393,78.7077,78.61,78.6491,74693.0
2021-06-24 12:45:00,80.46,80.47,80.35,80.38,144858.0,78.6491,78.6588,78.5415,78.5709,144858.0
2021-06-24 12:50:00,80.37,80.39,80.29,80.31,120699.0,78.5611,78.5806,78.4829,78.5024,120699.0
2021-06-24 12:55:00,80.32,80.32,80.21,80.26,115824.0,78.5122,78.5122,78.4047,78.4536,115824.0
2021-06-24 13:00:00,80.26,80.38,80.26,80.37,321755.0,78.4536,78.5709,78.4536,78.5611,321755.0
2021-06-24 13:05:00,80.37,80.37,80.28,80.31,113593.0,78.5611,78.5611,78.4731,78.5024,113593.0
2021-06-24 13:10:00,80.31,80.32,80.27,80.31,87861.0,78.5024,78.5122,78.4633,78.5024,87861.0
2021-06-24 13:15:00,80.3,80.38,80.29,80.3,85294.0,78.4927,78.5709,78.4829,78.4927,85294.0
2021-06-24 13:20:00,80.3,80.4,80.25,80.4,125483.0,78.4927,78.5904,78.4438,78.5904,125483.0
2021-06-24 13:25:00,80.4,80.46,80.38,80.44,130863.0,78.5904,78.6491,78.5709,78.6295,130863.0
2021-06-24 13:30:00,80.44,80.47,80.37,80.45,95474.0,78.6295,78.6588,78.5611,78.6393,95474.0
2021-06-24 13:35:00,80.45,80.49,80.35,80.35,68692.0,78.6393,78.6784,78.5415,78.5415,68692.0
2021-06-24 13:40:00,80.35,80.45,80.33,80.42,59894.0,78.5415,78.6393,78.522,78.61,59894.0
2021-06-24 13:45:00,80.42,80.48,80.35,80.36,63781.0,78.61,78.6686,78.5415,78.5513,63781.0
2021-06-24 13:50:00,80.38,80.43,80.29,80.41,84935.0,78.5709,78.6197,78.4829,78.6002,84935.0
2021-06-24 13:55:00,80.41,80.45,80.3,80.42,63709.0,78.6002,78.6393,78.4927,78.61,63709.0
2021-06-24 14:00:00,80.42,80.51,80.42,80.45,132870.0,78.61,78.6979,78.61,78.6393,132870.0
2021-06-24 14:05:00,80.45,80.49,80.43,80.45,66359.0,78.6393,78.6784,78.6197,78.6393,66359.0
2021-06-24 14:10:00,80.45,80.63,80.43,80.6,128644.0,78.6393,78.8152,78.6197,78.7859,128644.0
2021-06-24 14:15:00,80.59,80.68,80.58,80.66,62297.0,78.7761,78.8641,78.7664,78.8446,62297.0
2021-06-24 14:20:00,80.67,80.74,80.58,80.73,172309.0,78.8543,78.9227,78.7664,78.913,172309.0
2021-06-24 14:25:00,80.73,80.8,80.71,80.75,128647.0,78.913,78.9814,78.8934,78.9325,128647.0
2021-06-24 14:30:00,80.75,80.81,80.71,80.81,122723.0,78.9325,78.9912,78.8934,78.9912,122723.0
2021-06-24 14:35:00,80.82,80.86,80.79,80.86,84767.0,79.0009,79.04,78.9716,79.04,84767.0
2021-06-24 14:40:00,80.86,80.9,80.8,80.81,122122.0,79.04,79.0791,78.9814,78.9912,122122.0
2021-06-24 14:45:00,80.8,80.83,80.75,80.8,125754.0,78.9814,79.0107,78.9325,78.9814,125754.0
2021-06-24 14:50:00,80.8,80.85,80.78,80.83,75941.0,78.9814,79.0303,78.9618,79.0107,75941.0
2021-06-24 14:55:00,80.84,80.84,80.77,80.8,98212.0,79.0205,79.0205,78.9521,78.9814,98212.0
2021-06-24 15:00:00,80.8,80.82,80.68,80.7,91897.0,78.9814,79.0009,78.8641,78.8836,91897.0
2021-06-24 15:05:00,80.7,80.79,80.7,80.74,119785.0,78.8836,78.9716,78.8836,78.9227,119785.0
2021-06-24 15:10:00,80.74,80.87,80.73,80.87,117480.0,78.9227,79.0498,78.913,79.0498,117480.0
2021-06-24 15:15:00,80.87,80.89,80.82,80.87,66509.0,79.0498,79.0694,79.0009,79.0498,66509.0
2021-06-24 15:20:00,80.86,80.86,80.7,80.73,96962.0,79.04,79.04,78.8836,78.913,96962.0
2021-06-24 15:25:00,80.74,80.76,80.63,80.69,84356.0,78.9227,78.9423,78.8152,78.8739,84356.0
2021-06-24 15:30:00,80.68,80.7,80.58,80.6,131835.0,78.8641,78.8836,78.7664,78.7859,131835.0
2021-06-24 15:35:00,80.59,80.68,80.59,80.66,83363.0,78.7761,78.8641,78.7761,78.8446,83363.0
2021-06-24 15:40:00,80.66,80.71,80.59,80.59,150090.0,78.8446,78.8934,78.7761,78.7761,150090.0
2021-06-24 15:45:00,80.59,80.62,80.5,80.54,174013.0,78.7761,78.8055,78.6882,78.7273,174013.0
2021-06-24 15:50:00,80.54,80.65,80.48,80.63,352070.0,78.7273,78.8348,78.6686,78.8152,352070.0
2021-06-24 15:55:00,80.63,80.67,80.53,80.59,467950.0,78.8152,78.8543,78.7175,78.7761,467950.0
2021-06-25 09:30:00,81.59,81.67,81.09,81.42,709932.0,79.7536,79.8318,79.2649,79.5874,709932.0
2021-06-25 09:35:00,81.42,81.86,81.37,81.7,378889.0,79.5874,80.0175,79.5386,79.8611,378889.0
2021-06-25 09:40:00,81.74,81.82,81.55,81.77,430890.0,79.9002,79.9784,79.7145,79.9296,430890.0
2021-06-25 09:45:00,81.76,81.99,81.74,81.83,434813.0,79.9198,80.1446,79.9002,79.9882,434813.0
2021-06-25 09:50:00,81.83,81.93,81.64,81.65,310629.0,79.9882,80.086,79.8025,79.8123,310629.0
2021-06-25 09:55:00,81.64,81.71,81.35,81.54,272097.0,79.8025,79.8709,79.519,79.7047,272097.0
2021-06-25 10:00:00,81.53,81.91,81.43,81.89,283085.0,79.695,80.0664,79.5972,80.0469,283085.0
2021-06-25 10:05:00,81.9,82.15,81.88,82.11,360766.0,80.0566,80.301,80.0371,80.2619,360766.0
2021-06-25 10:10:00,82.12,82.17,81.95,82.08,261645.0,80.2717,80.3206,80.1055,80.2326,261645.0
2021-06-25 10:15:00,82.08,82.23,82.07,82.21,178805.0,80.2326,80.3792,80.2228,80.3597,178805.0
2021-06-25 10:20:00,82.21,82.21,81.9,82.0,298050.0,80.3597,80.3597,80.0566,80.1544,298050.0
2021-06-25 10:25:00,81.99,82.05,81.97,82.02,122028.0,80.1446,80.2033,80.1251,80.1739,122028.0
2021-06-25 10:30:00,82.02,82.08,81.88,81.94,148965.0,80.1739,80.2326,80.0371,80.0957,148965.0
2021-06-25 10:35:00,81.93,82.09,81.74,82.04,242142.0,80.086,80.2424,79.9002,80.1935,242142.0
2021-06-25 10:40:00,82.03,82.14,81.97,82.11,235219.0,80.1837,80.2912,80.1251,80.2619,235219.0
2021-06-25 10:45:00,82.09,82.28,82.08,82.22,217467.0,80.2424,80.4281,80.2326,80.3694,217467.0
2021-06-25 10:50:00,82.21,82.36,82.17,82.23,263424.0,80.3597,80.5063,80.3206,80.3792,263424.0
2021-06-25 10:55:00,82.23,82.29,82.07,82.07,185612.0,80.3792,80.4379,80.2228,80.2228,185612.0
2021-06-25 11:00:00,82.05,82.16,82.01,82.13,200650.0,80.2033,80.3108,80.1642,80.2815,200650.0
2021-06-25 11:05:00,82.14,82.18,82.05,82.15,156519.0,80.2912,80.3303,80.2033,80.301,156519.0
2021-06-25 11:10:00,82.16,82.25,82.11,82.2,85125.0,80.3108,80.3988,80.2619,80.3499,85125.0
2021-06-25 11:15:00,82.21,82.41,82.21,82.39,177022.0,80.3597,80.5552,80.3597,80.5356,177022.0
2021-06-25 11:20:00,82.4,82.62,82.37,82.51,225987.0,80.5454,80.7604,80.5161,80.6529,225987.0
2021-06-25 11:25:00,82.51,82.59,82.44,82.55,143720.0,80.6529,80.7311,80.5845,80.692,143720.0
2021-06-25 11:30:00,82.54,82.56,82.42,82.51,126669.0,80.6822,80.7018,80.5649,80.6529,126669.0
2021-06-25 11:35:00,82.51,82.6,82.48,82.58,137558.0,80.6529,80.7409,80.6236,80.7213,137558.0
2021-06-25 11:40:00,82.58,82.61,82.51,82.59,143051.0,80.7213,80.7507,80.6529,80.7311,143051.0
2021-06-25 11:45:00,82.59,82.6,82.38,82.4,119351.0,80.7311,80.7409,80.5258,80.5454,119351.0
2021-06-25 11:50:00,82.41,82.56,82.4,82.55,129271.0,80.5552,80.7018,80.5454,80.692,129271.0
2021-06-25 11:55:00,82.55,82.68,82.54,82.63,142101.0,80.692,80.8191,80.6822,80.7702,142101.0
2021-06-25 12:00:00,82.63,82.77,82.62,82.67,172341.0,80.7702,80.9071,80.7604,80.8093,172341.0
2021-06-25 12:05:00,82.67,82.84,82.64,82.81,205618.0,80.8093,80.9755,80.78,80.9462,205618.0
2021-06-25 12:10:00,82.81,82.82,82.69,82.73,139308.0,80.9462,80.9559,80.8289,80.868,139308.0
2021-06-25 12:15:00,82.73,82.79,82.72,82.76,97803.0,80.868,80.9266,80.8582,80.8973,97803.0
2021-06-25 12:20:00,82.76,82.78,82.64,82.67,121311.0,80.8973,80.9168,80.78,80.8093,121311.0
2021-06-25 12:25:00,82.67,82.68,82.58,82.59,96588.0,80.8093,80.8191,80.7213,80.7311,96588.0
2021-06-25 12:30:00,82.59,82.64,82.52,82.59,116314.0,80.7311,80.78,80.6627,80.7311,116314.0
2021-06-25 12:35:00,82.59,82.62,82.43,82.45,169610.0,80.7311,80.7604,80.5747,80.5943,169610.0
2021-06-25 12:40:00,82.46,82.72,82.45,82.67,166442.0,80.604,80.8582,80.5943,80.8093,166442.0
2021-06-25 12:45:00,82.68,82.69,82.56,82.58,102848.0,80.8191,80.8289,80.7018,80.7213,102848.0
2021-06-25 12:50:00,82.58,82.76,82.55,82.75,181161.0,80.7213,80.8973,80.692,80.8875,181161.0
2021-06-25 12:55:00,82.73,82.75,82.7,82.73,99609.0,80.868,80.8875,80.8386,80.868,99609.0
2021-06-25 13:00:00,82.73,82.76,82.59,82.6,120787.0,80.868,80.8973,80.7311,80.7409,120787.0
2021-06-25 13:05:00,82.6,82.64,82.54,82.56,106088.0,80.7409,80.78,80.6822,80.7018,106088.0
2021-06-25 13:10:00,82.56,82.58,82.5,82.53,82034.0,80.7018,80.7213,80.6431,80.6725,82034.0
2021-06-25 13:15:00,82.53,82.58,82.48,82.53,83063.0,80.6725,80.7213,80.6236,80.6725,83063.0
2021-06-25 13:20:00,82.53,82.62,82.51,82.59,87610.0,80.6725,80.7604,80.6529,80.7311,87610.0
2021-06-25 13:25:00,82.59,82.6,82.51,82.53,72956.0,80.7311,80.7409,80.6529,80.6725,72956.0
2021-06-25 13:30:00,82.53,82.54,82.42,82.42,134614.0,80.6725,80.6822,80.5649,80.5649,134614.0
2021-06-25 13:35:00,82.42,82.43,82.24,82.31,152048.0,80.5649,80.5747,80.389,80.4574,152048.0
2021-06-25 13:40:00,82.3,82.31,82.24,82.26,144506.0,80.4476,80.4574,80.389,80.4085,144506.0
2021-06-25 13:45:00,82.26,82.33,82.25,82.32,118718.0,80.4085,80.477,80.3988,80.4672,118718.0
2021-06-25 13:50:00,82.31,82.36,82.25,82.36,113410.0,80.4574,80.5063,80.3988,80.5063,113410.0
2021-06-25 13:55:00,82.36,82.37,82.29,82.36,90556.0,80.5063,80.5161,80.4379,80.5063,90556.0
2021-06-25 14:00:00,82.36,82.36,82.29,82.33,63924.0,80.5063,80.5063,80.4379,80.477,63924.0
2021-06-25 14:05:00,82.33,82.39,82.33,82.35,86318.0,80.477,80.5356,80.477,80.4965,86318.0
2021-06-25 14:10:00,82.35,82.45,82.33,82.39,100565.0,80.4965,80.5943,80.477,80.5356,100565.0
2021-06-25 14:15:00,82.39,82.45,82.36,82.4,140973.0,80.5356,80.5943,80.5063,80.5454,140973.0
2021-06-25 14:20:00,82.4,82.49,82.4,82.47,134831.0,80.5454,80.6334,80.5454,80.6138,134831.0
2021-06-25 14:25:00,82.48,82.53,82.37,82.42,116182.0,80.6236,80.6725,80.5161,80.5649,116182.0
2021-06-25 14:30:00,82.42,82.47,82.41,82.44,55983.0,80.5649,80.6138,80.5552,80.5845,55983.0
2021-06-25 14:35:00,82.45,82.51,82.44,82.5,58582.0,80.5943,80.6529,80.5845,80.6431,58582.0
2021-06-25 14:40:00,82.5,82.51,82.45,82.48,46982.0,80.6431,80.6529,80.5943,80.6236,46982.0
2021-06-25 14:45:00,82.47,82.54,82.47,82.52,61126.0,80.6138,80.6822,80.6138,80.6627,61126.0
2021-06-25 14:50:00,82.53,82.56,82.47,82.53,83037.0,80.6725,80.7018,80.6138,80.6725,83037.0
2021-06-25 14:55:00,82.53,82.54,82.42,82.47,120359.0,80.6725,80.6822,80.5649,80.6138,120359.0
2021-06-25 15:00:00,82.47,82.53,82.42,82.45,111284.0,80.6138,80.6725,80.5649,80.5943,111284.0
2021-06-25 15:05:00,82.45,82.49,82.37,82.39,89461.0,80.5943,80.6334,80.5161,80.5356,89461.0
2021-06-25 15:10:00,82.4,82.45,82.36,82.42,78258.0,80.5454,80.5943,80.5063,80.5649,78258.0
2021-06-25 15:15:00,82.43,82.44,82.36,82.38,84228.0,80.5747,80.5845,80.5063,80.5258,84228.0
2021-06-25 15:20:00,82.39,82.39,82.27,82.32,122595.0,80.5356,80.5356,80.4183,80.4672,122595.0
2021-06-25 15:25:00,82.33,82.39,82.27,82.39,127128.0,80.477,80.5356,80.4183,80.5356,127128.0
2021-06-25 15:30:00,82.39,82.4,82.17,82.17,207983.0,80.5356,80.5454,80.3206,80.3206,207983.0
2021-06-25 15:35:00,82.17,82.22,82.12,82.13,191008.0,80.3206,80.3694,80.2717,80.2815,191008.0
2021-06-25 15:40:00,82.13,82.18,82.01,82.03,253055.0,80.2815,80.3303,80.1642,80.1837,253055.0
2021-06-25 15:45:00,82.03,82.04,81.97,82.0,222176.0,80.1837,80.1935,80.1251,80.1544,222176.0
2021-06-25 15:50:00,81.99,82.08,81.71,81.84,660440.0,80.1446,80.2326,79.8709,79.998,660440.0
2021-06-25 15:55:00,81.84,82.06,81.83,82.04,703471.0,79.998,80.213,79.9882,80.1935,703471.0
2021-06-28 09:30:00,82.66,83.32,82.62,83.07,1248879.0,80.7995,81.4447,80.7604,81.2003,1248879.0
2021-06-28 09:35:00,83.08,83.18,82.57,82.65,632336.0,81.2101,81.3078,80.7116,80.7898,632336.0
2021-06-28 09:40:00,82.65,82.67,82.31,82.49,543857.0,80.7898,80.8093,80.4574,80.6334,543857.0
2021-06-28 09:45:00,82.49,82.51,82.16,82.26,376995.0,80.6334,80.6529,80.3108,80.4085,376995.0
2021-06-28 09:50:00,82.26,82.59,82.2,82.55,299754.0,80.4085,80.7311,80.3499,80.692,299754.0
2021-06-28 09:55:00,82.56,82.6,82.35,82.49,174890.0,80.7018,80.7409,80.4965,80.6334,174890.0
2021-06-28 10:00:00,82.49,82.6,82.38,82.47,203339.0,80.6334,80.7409,80.5258,80.6138,203339.0
2021-06-28 10:05:00,82.47,82.57,82.26,82.53,160418.0,80.6138,80.7116,80.4085,80.6725,160418.0
2021-06-28 10:10:00,82.57,82.72,82.41,82.46,211667.0,80.7116,80.8582,80.5552,80.604,211667.0
2021-06-28 10:15:00,82.46,82.49,82.32,82.46,137153.0,80.604,80.6334,80.4672,80.604,137153.0
2021-06-28 10:20:00,82.45,82.67,82.32,82.55,219085.0,80.5943,80.8093,80.4672,80.692,219085.0
2021-06-28 10:25:00,82.56,82.72,82.53,82.71,261407.0,80.7018,80.8582,80.6725,80.8484,261407.0
2021-06-28 10:30:00,82.7,82.74,82.64,82.69,150944.0,80.8386,80.8777,80.78,80.8289,150944.0
2021-06-28 10:35:00,82.69,82.71,82.45,82.47,167863.0,80.8289,80.8484,80.5943,80.6138,167863.0
2021-06-28 10:40:00,82.47,82.61,82.44,82.6,122074.0,80.6138,80.7507,80.5845,80.7409,122074.0
2021-06-28 10:45:00,82.61,82.61,82.45,82.52,115883.0,80.7507,80.7507,80.5943,80.6627,115883.0
2021-06-28 10:50:00,82.51,82.64,82.51,82.63,83693.0,80.6529,80.78,80.6529,80.7702,83693.0
2021-06-28 10:55:00,82.62,82.69,82.56,82.63,84910.0,80.7604,80.8289,80.7018,80.7702,84910.0
2021-06-28 11:00:00,82.63,82.69,82.55,82.61,133978.0,80.7702,80.8289,80.692,80.7507,133978.0
2021-06-28 11:05:00,82.62,82.79,82.61,82.73,133485.0,80.7604,80.9266,80.7507,80.868,133485.0
2021-06-28 11:10:00,82.73,82.74,82.59,82.6,99822.0,80.868,80.8777,80.7311,80.7409,99822.0
2021-06-28 11:15:00,82.61,82.66,82.6,82.61,78507.0,80.7507,80.7995,80.7409,80.7507,78507.0
2021-06-28 11:20:00,82.6,82.7,82.59,82.69,84108.0,80.7409,80.8386,80.7311,80.8289,84108.0
2021-06-28 11:25:00,82.7,82.72,82.56,82.66,92569.0,80.8386,80.8582,80.7018,80.7995,92569.0
2021-06-28 11:30:00,82.66,82.76,82.63,82.74,130651.0,80.7995,80.8973,80.7702,80.8777,130651.0
2021-06-28 11:35:00,82.75,82.76,82.58,82.61,84805.0,80.8875,80.8973,80.7213,80.7507,84805.0
2021-06-28 11:40:00,82.61,82.71,82.6,82.7,77388.0,80.7507,80.8484,80.7409,80.8386,77388.0
2021-06-28 11:45:00,82.7,82.75,82.67,82.69,95369.0,80.8386,80.8875,80.8093,80.8289,95369.0
2021-06-28 11:50:00,82.7,83.08,82.69,83.04,241823.0,80.8386,81.2101,80.8289,81.171,241823.0
2021-06-28 11:55:00,83.05,83.17,83.02,83.15,140216.0,81.1808,81.2981,81.1514,81.2785,140216.0
2021-06-28 12:00:00,83.14,83.33,83.11,83.32,146843.0,81.2687,81.4545,81.2394,81.4447,146843.0
2021-06-28 12:05:00,83.33,83.33,83.22,83.25,163747.0,81.4545,81.4545,81.3469,81.3763,163747.0
2021-06-28 12:10:00,83.23,83.34,83.22,83.22,113229.0,81.3567,81.4642,81.3469,81.3469,113229.0
2021-06-28 12:15:00,83.22,83.45,83.18,83.42,219845.0,81.3469,81.5718,81.3078,81.5424,219845.0
2021-06-28 12:20:00,83.42,83.48,83.39,83.41,171374.0,81.5424,81.6011,81.5131,81.5327,171374.0
2021-06-28 12:25:00,83.42,83.5,83.33,83.38,170452.0,81.5424,81.6206,81.4545,81.5033,170452.0
2021-06-28 12:30:00,83.38,83.6,83.31,83.46,699947.0,81.5033,81.7184,81.4349,81.5815,699947.0
2021-06-28 12:35:00,83.46,83.47,83.35,83.36,89565.0,81.5815,81.5913,81.474,81.4838,89565.0
2021-06-28 12:40:00,83.36,83.53,83.35,83.38,307854.0,81.4838,81.65,81.474,81.5033,307854.0
2021-06-28 12:45:00,83.38,83.39,83.28,83.3,110403.0,81.5033,81.5131,81.4056,81.4251,110403.0
2021-06-28 12:50:00,83.3,83.34,83.24,83.28,132198.0,81.4251,81.4642,81.3665,81.4056,132198.0
2021-06-28 12:55:00,83.28,83.3,83.2,83.24,91545.0,81.4056,81.4251,81.3274,81.3665,91545.0
2021-06-28 13:00:00,83.25,83.26,83.13,83.19,117889.0,81.3763,81.386,81.259,81.3176,117889.0
2021-06-28 13:05:00,83.2,83.2,83.02,83.08,101652.0,81.3274,81.3274,81.1514,81.2101,101652.0
2021-06-28 13:10:00,83.07,83.1,82.99,83.08,150280.0,81.2003,81.2296,81.1221,81.2101,150280.0
2021-06-28 13:15:00,83.07,83.19,83.04,83.16,125930.0,81.2003,81.3176,81.171,81.2883,125930.0
2021-06-28 13:20:00,83.16,83.31,83.15,83.31,116551.0,81.2883,81.4349,81.2785,81.4349,116551.0
2021-06-28 13:25:00,83.31,83.35,83.21,83.28,288415.0,81.4349,81.474,81.3372,81.4056,288415.0
2021-06-28 13:30:00,83.28,83.37,83.26,83.27,86958.0,81.4056,81.4936,81.386,81.3958,86958.0
2021-06-28 13:35:00,83.28,83.38,83.24,83.32,87815.0,81.4056,81.5033,81.3665,81.4447,87815.0
2021-06-28 13:40:00,83.32,83.39,83.3,83.33,88761.0,81.4447,81.5131,81.4251,81.4545,88761.0
2021-06-28 13:45:00,83.33,83.36,83.31,83.35,87661.0,81.4545,81.4838,81.4349,81.474,87661.0
2021-06-28 13:50:00,83.36,83.43,83.35,83.36,126510.0,81.4838,81.5522,81.474,81.4838,126510.0
2021-06-28 13:55:00,83.37,83.43,83.34,83.38,127727.0,81.4936,81.5522,81.4642,81.5033,127727.0
2021-06-28 14:00:00,83.39,83.43,83.37,83.41,118004.0,81.5131,81.5522,81.4936,81.5327,118004.0
2021-06-28 14:05:00,83.41,83.46,83.31,83.34,164336.0,81.5327,81.5815,81.4349,81.4642,164336.0
2021-06-28 14:10:00,83.34,83.4,83.29,83.31,94643.0,81.4642,81.5229,81.4154,81.4349,94643.0
2021-06-28 14:15:00,83.31,83.36,83.29,83.33,84189.0,81.4349,81.4838,81.4154,81.4545,84189.0
2021-06-28 14:20:00,83.33,83.4,83.32,83.38,60988.0,81.4545,81.5229,81.4447,81.5033,60988.0
2021-06-28 14:25:00,83.38,83.43,83.36,83.39,71755.0,81.5033,81.5522,81.4838,81.5131,71755.0
2021-06-28 14:30:00,83.39,83.43,83.36,83.4,81785.0,81.5131,81.5522,81.4838,81.5229,81785.0
2021-06-28 14:35:00,83.4,83.43,83.34,83.42,87245.0,81.5229,81.5522,81.4642,81.5424,87245.0
2021-06-28 14:40:00,83.42,83.42,83.31,83.41,121307.0,81.5424,81.5424,81.4349,81.5327,121307.0
2021-06-28 14:45:00,83.41,83.46,83.34,83.38,94345.0,81.5327,81.5815,81.4642,81.5033,94345.0
2021-06-28 14:50:00,83.38,83.47,83.37,83.47,118898.0,81.5033,81.5913,81.4936,81.5913,118898.0
2021-06-28 14:55:00,83.46,83.49,83.39,83.49,100140.0,81.5815,81.6109,81.5131,81.6109,100140.0
2021-06-28 15:00:00,83.5,83.52,83.41,83.42,126719.0,81.6206,81.6402,81.5327,81.5424,126719.0
2021-06-28 15:05:00,83.43,83.44,83.35,83.38,98033.0,81.5522,81.562,81.474,81.5033,98033.0
2021-06-28 15:10:00,83.39,83.45,83.32,83.34,140407.0,81.5131,81.5718,81.4447,81.4642,140407.0
2021-06-28 15:15:00,83.33,83.46,83.32,83.42,135757.0,81.4545,81.5815,81.4447,81.5424,135757.0
2021-06-28 15:20:00,83.43,83.48,83.39,83.41,110734.0,81.5522,81.6011,81.5131,81.5327,110734.0
2021-06-28 15:25:00,83.41,83.44,83.34,83.41,138410.0,81.5327,81.562,81.4642,81.5327,138410.0
2021-06-28 15:30:00,83.41,83.46,83.32,83.43,344854.0,81.5327,81.5815,81.4447,81.5522,344854.0
2021-06-28 15:35:00,83.43,83.48,83.39,83.48,156451.0,81.5522,81.6011,81.5131,81.6011,156451.0
2021-06-28 15:40:00,83.48,83.51,83.44,83.46,158280.0,81.6011,81.6304,81.562,81.5815,158280.0
2021-06-28 15:45:00,83.46,83.46,83.25,83.27,194839.0,81.5815,81.5815,81.3763,81.3958,194839.0
2021-06-28 15:50:00,83.26,83.52,83.26,83.46,534938.0,81.386,81.6402,81.386,81.5815,534938.0
2021-06-28 15:55:00,83.46,83.48,83.31,83.36,730728.0,81.5815,81.6011,81.4349,81.4838,730728.0
2021-06-29 09:30:00,83.51,83.84,82.88,83.07,976419.0,81.6304,81.953,81.0146,81.2003,976419.0
2021-06-29 09:35:00,83.1,83.5,82.95,83.49,333617.0,81.2296,81.6206,81.083,81.6109,333617.0
2021-06-29 09:40:00,83.49,83.59,83.26,83.37,276596.0,81.6109,81.7086,81.386,81.4936,276596.0
2021-06-29 09:45:00,83.37,83.41,82.72,82.73,295648.0,81.4936,81.5327,80.8582,80.868,295648.0
2021-06-29 09:50:00,82.73,83.0,82.62,82.9,456805.0,80.868,81.1319,80.7604,81.0341,456805.0
2021-06-29 09:55:00,82.89,82.94,82.63,82.8,390107.0,81.0244,81.0732,80.7702,80.9364,390107.0
2021-06-29 10:00:00,82.8,82.92,82.63,82.9,284692.0,80.9364,81.0537,80.7702,81.0341,284692.0
2021-06-29 10:05:00,82.9,83.01,82.81,82.87,232668.0,81.0341,81.1417,80.9462,81.0048,232668.0
2021-06-29 10:10:00,82.88,83.09,82.68,82.74,270289.0,81.0146,81.2199,80.8191,80.8777,270289.0
2021-06-29 10:15:00,82.72,82.87,82.68,82.83,187864.0,80.8582,81.0048,80.8191,80.9657,187864.0
2021-06-29 10:20:00,82.83,82.99,82.76,82.98,156459.0,80.9657,81.1221,80.8973,81.1123,156459.0
2021-06-29 10:25:00,82.98,83.08,82.91,83.0,139691.0,81.1123,81.2101,81.0439,81.1319,139691.0
2021-06-29 10:30:00,83.0,83.31,82.98,83.27,201583.0,81.1319,81.4349,81.1123,81.3958,201583.0
2021-06-29 10:35:00,83.27,83.27,83.15,83.18,113622.0,81.3958,81.3958,81.2785,81.3078,113622.0
2021-06-29 10:40:00,83.19,83.3,83.12,83.29,96650.0,81.3176,81.4251,81.2492,81.4154,96650.0
2021-06-29 10:45:00,83.29,83.31,83.06,83.08,136615.0,81.4154,81.4349,81.1905,81.2101,136615.0
2021-06-29 10:50:00,83.08,83.19,83.04,83.18,110744.0,81.2101,81.3176,81.171,81.3078,110744.0
2021-06-29 10:55:00,83.18,83.25,83.08,83.24,138073.0,81.3078,81.3763,81.2101,81.3665,138073.0
2021-06-29 11:00:00,83.25,83.48,83.22,83.48,152940.0,81.3763,81.6011,81.3469,81.6011,152940.0
2021-06-29 11:05:00,83.47,83.59,83.29,83.3,193676.0,81.5913,81.7086,81.4154,81.4251,193676.0
2021-06-29 11:10:00,83.29,83.35,83.21,83.24,100188.0,81.4154,81.474,81.3372,81.3665,100188.0
2021-06-29 11:15:00,83.24,83.27,83.04,83.11,212980.0,81.3665,81.3958,81.171,81.2394,212980.0
2021-06-29 11:20:00,83.11,83.24,83.1,83.2,102454.0,81.2394,81.3665,81.2296,81.3274,102454.0
2021-06-29 11:25:00,83.21,83.3,83.2,83.23,122066.0,81.3372,81.4251,81.3274,81.3567,122066.0
2021-06-29 11:30:00,83.23,83.25,83.07,83.1,143165.0,81.3567,81.3763,81.2003,81.2296,143165.0
2021-06-29 11:35:00,83.1,83.12,82.91,82.92,160492.0,81.2296,81.2492,81.0439,81.0537,160492.0
2021-06-29 11:40:00,82.91,82.94,82.8,82.81,164271.0,81.0439,81.0732,80.9364,80.9462,164271.0
2021-06-29 11:45:00,82.81,83.12,82.58,82.58,411048.0,80.9462,81.2492,80.7213,80.7213,411048.0
2021-06-29 11:50:00,82.58,82.7,82.57,82.59,185822.0,80.7213,80.8386,80.7116,80.7311,185822.0
2021-06-29 11:55:00,82.59,82.91,82.54,82.89,246107.0,80.7311,81.0439,80.6822,81.0244,246107.0
2021-06-29 12:00:00,82.88,82.94,82.76,82.79,132807.0,81.0146,81.0732,80.8973,80.9266,132807.0
2021-06-29 12:05:00,82.78,82.86,82.72,82.82,253202.0,80.9168,80.995,80.8582,80.9559,253202.0
2021-06-29 12:10:00,82.82,82.82,82.74,82.78,83442.0,80.9559,80.9559,80.8777,80.9168,83442.0
2021-06-29 12:15:00,82.78,82.83,82.67,82.67,116248.0,80.9168,80.9657,80.8093,80.8093,116248.0
2021-06-29 12:20:00,82.67,82.78,82.66,82.78,76206.0,80.8093,80.9168,80.7995,80.9168,76206.0
2021-06-29 12:25:00,82.8,82.87,82.77,82.86,89201.0,80.9364,81.0048,80.9071,80.995,89201.0
2021-06-29 12:30:00,82.85,82.86,82.74,82.82,68446.0,80.9853,80.995,80.8777,80.9559,68446.0
2021-06-29 12:35:00,82.82,82.87,82.64,82.7,92999.0,80.9559,81.0048,80.78,80.8386,92999.0
2021-06-29 12:40:00,82.7,82.77,82.59,82.59,87878.0,80.8386,80.9071,80.7311,80.7311,87878.0
2021-06-29 12:45:00,82.6,82.66,82.51,82.59,157351.0,80.7409,80.7995,80.6529,80.7311,157351.0
2021-06-29 12:50:00,82.59,82.67,82.56,82.56,96222.0,80.7311,80.8093,80.7018,80.7018,96222.0
2021-06-29 12:55:00,82.56,82.59,82.53,82.54,72778.0,80.7018,80.7311,80.6725,80.6822,72778.0
2021-06-29 13:00:00,82.54,82.57,82.44,82.46,168891.0,80.6822,80.7116,80.5845,80.604,168891.0
2021-06-29 13:05:00,82.46,82.5,82.4,82.41,80801.0,80.604,80.6431,80.5454,80.5552,80801.0
2021-06-29 13:10:00,82.41,82.41,82.31,82.34,148671.0,80.5552,80.5552,80.4574,80.4867,148671.0
2021-06-29 13:15:00,82.34,82.35,82.21,82.23,126848.0,80.4867,80.4965,80.3597,80.3792,126848.0
2021-06-29 13:20:00,82.24,82.31,82.2,82.25,159773.0,80.389,80.4574,80.3499,80.3988,159773.0
2021-06-29 13:25:00,82.25,82.35,82.21,82.29,205574.0,80.3988,80.4965,80.3597,80.4379,205574.0
2021-06-29 13:30:00,82.29,82.41,82.26,82.36,145426.0,80.4379,80.5552,80.4085,80.5063,145426.0
2021-06-29 13:35:00,82.36,82.44,82.31,82.4,88094.0,80.5063,80.5845,80.4574,80.5454,88094.0
2021-06-29 13:40:00,82.41,82.44,82.34,82.4,70829.0,80.5552,80.5845,80.4867,80.5454,70829.0
2021-06-29 13:45:00,82.4,82.53,82.4,82.48,130536.0,80.5454,80.6725,80.5454,80.6236,130536.0
2021-06-29 13:50:00,82.46,82.47,82.28,82.28,117877.0,80.604,80.6138,80.4281,80.4281,117877.0
2021-06-29 13:55:00,82.28,82.45,82.27,82.42,77456.0,80.4281,80.5943,80.4183,80.5649,77456.0
2021-06-29 14:00:00,82.41,82.41,82.27,82.28,93644.0,80.5552,80.5552,80.4183,80.4281,93644.0
2021-06-29 14:05:00,82.29,82.41,82.29,82.4,87255.0,80.4379,80.5552,80.4379,80.5454,87255.0
2021-06-29 14:10:00,82.4,82.46,82.37,82.45,81721.0,80.5454,80.604,80.5161,80.5943,81721.0
2021-06-29 14:15:00,82.44,82.49,82.35,82.36,64052.0,80.5845,80.6334,80.4965,80.5063,64052.0
2021-06-29 14:20:00,82.36,82.39,82.33,82.37,71464.0,80.5063,80.5356,80.477,80.5161,71464.0
2021-06-29 14:25:00,82.37,82.38,82.3,82.31,107417.0,80.5161,80.5258,80.4476,80.4574,107417.0
2021-06-29 14:30:00,82.32,82.37,82.2,82.2,176635.0,80.4672,80.5161,80.3499,80.3499,176635.0
2021-06-29 14:35:00,82.2,82.23,82.07,82.07,185734.0,80.3499,80.3792,80.2228,80.2228,185734.0
2021-06-29 14:40:00,82.08,82.12,81.9,81.93,303597.0,80.2326,80.2717,80.0566,80.086,303597.0
2021-06-29 14:45:00,81.93,82.03,81.87,82.02,184471.0,80.086,80.1837,80.0273,80.1739,184471.0
2021-06-29 14:50:00,82.02,82.06,81.97,82.06,112166.0,80.1739,80.213,80.1251,80.213,112166.0
2021-06-29 14:55:00,82.06,82.07,82.01,82.03,97109.0,80.213,80.2228,80.1642,80.1837,97109.0
2021-06-29 15:00:00,82.03,82.1,82.0,82.07,108948.0,80.1837,80.2521,80.1544,80.2228,108948.0
2021-06-29 15:05:00,82.07,82.22,82.03,82.21,137409.0,80.2228,80.3694,80.1837,80.3597,137409.0
2021-06-29 15:10:00,82.22,82.34,82.21,82.25,170804.0,80.3694,80.4867,80.3597,80.3988,170804.0
2021-06-29 15:15:00,82.24,82.34,82.24,82.33,136277.0,80.389,80.4867,80.389,80.477,136277.0
2021-06-29 15:20:00,82.32,82.45,82.27,82.42,143342.0,80.4672,80.5943,80.4183,80.5649,143342.0
2021-06-29 15:25:00,82.42,82.49,82.35,82.48,178983.0,80.5649,80.6334,80.4965,80.6236,178983.0
2021-06-29 15:30:00,82.48,82.71,82.47,82.68,222506.0,80.6236,80.8484,80.6138,80.8191,222506.0
2021-06-29 15:35:00,82.68,82.92,82.65,82.71,377532.0,80.8191,81.0537,80.7898,80.8484,377532.0
2021-06-29 15:40:00,82.7,82.71,82.5,82.54,180991.0,80.8386,80.8484,80.6431,80.6822,180991.0
2021-06-29 15:45:00,82.54,82.61,82.47,82.56,198379.0,80.6822,80.7507,80.6138,80.7018,198379.0
2021-06-29 15:50:00,82.55,82.89,82.55,82.89,434788.0,80.692,81.0244,80.692,81.0244,434788.0
2021-06-29 15:55:00,82.89,83.0,82.8,82.9,908408.0,81.0244,81.1319,80.9364,81.0341,908408.0
2021-06-30 09:30:00,84.84,85.21,84.21,84.4,2612104.0,82.9305,83.2921,82.3146,82.5004,2612104.0
2021-06-30 09:35:00,84.41,85.4,84.41,84.59,1603698.0,82.5101,83.4779,82.5101,82.6861,1603698.0
2021-06-30 09:40:00,84.58,84.59,83.94,84.07,959204.0,82.6763,82.6861,82.0507,82.1778,959204.0
2021-06-30 09:45:00,84.07,84.41,84.01,84.12,490890.0,82.1778,82.5101,82.1192,82.2267,490890.0
2021-06-30 09:50:00,84.12,84.27,83.9,83.91,525487.0,82.2267,82.3733,82.0116,82.0214,525487.0
2021-06-30 09:55:00,83.91,83.99,83.71,83.79,530270.0,82.0214,82.0996,81.8259,81.9041,530270.0
2021-06-30 10:00:00,83.78,84.1,83.65,84.07,561224.0,81.8943,82.2071,81.7673,82.1778,561224.0
2021-06-30 10:05:00,84.08,84.16,83.86,83.97,442874.0,82.1876,82.2658,81.9725,82.0801,442874.0
2021-06-30 10:10:00,83.95,84.01,83.74,83.77,384695.0,82.0605,82.1192,81.8552,81.8846,384695.0
2021-06-30 10:15:00,83.76,83.76,83.49,83.61,598140.0,81.8748,81.8748,81.6109,81.7282,598140.0
2021-06-30 10:20:00,83.62,83.85,83.54,83.77,324913.0,81.7379,81.9628,81.6597,81.8846,324913.0
2021-06-30 10:25:00,83.76,83.78,83.54,83.57,253440.0,81.8748,81.8943,81.6597,81.6891,253440.0
2021-06-30 10:30:00,83.56,83.68,83.45,83.47,360739.0,81.6793,81.7966,81.5718,81.5913,360739.0
2021-06-30 10:35:00,83.48,84.0,83.43,83.92,881928.0,81.6011,82.1094,81.5522,82.0312,881928.0
2021-06-30 10:40:00,83.92,84.09,83.8,84.06,468685.0,82.0312,82.1973,81.9139,82.168,468685.0
2021-06-30 10:45:00,84.07,84.19,83.93,83.97,391302.0,82.1778,82.2951,82.041,82.0801,391302.0
2021-06-30 10:50:00,83.97,83.99,83.75,83.87,286792.0,82.0801,82.0996,81.865,81.9823,286792.0
2021-06-30 10:55:00,83.88,84.05,83.8,83.81,264001.0,81.9921,82.1582,81.9139,81.9237,264001.0
2021-06-30 11:00:00,83.8,83.91,83.66,83.67,281895.0,81.9139,82.0214,81.777,81.7868,281895.0
2021-06-30 11:05:00,83.67,83.81,83.59,83.77,329846.0,81.7868,81.9237,81.7086,81.8846,329846.0
2021-06-30 11:10:00,83.76,83.81,83.67,83.75,223314.0,81.8748,81.9237,81.7868,81.865,223314.0
2021-06-30 11:15:00,83.76,83.8,83.66,83.68,230675.0,81.8748,81.9139,81.777,81.7966,230675.0
2021-06-30 11:20:00,83.68,83.88,83.67,83.81,264686.0,81.7966,81.9921,81.7868,81.9237,264686.0
2021-06-30 11:25:00,83.81,83.88,83.73,83.77,193275.0,81.9237,81.9921,81.8455,81.8846,193275.0
2021-06-30 11:30:00,83.77,83.92,83.76,83.9,165844.0,81.8846,82.0312,81.8748,82.0116,165844.0
2021-06-30 11:35:00,83.9,83.9,83.78,83.82,125714.0,82.0116,82.0116,81.8943,81.9334,125714.0
2021-06-30 11:40:00,83.82,83.82,83.67,83.7,183637.0,81.9334,81.9334,81.7868,81.8161,183637.0
2021-06-30 11:45:00,83.7,84.0,83.68,83.93,225062.0,81.8161,82.1094,81.7966,82.041,225062.0
2021-06-30 11:50:00,83.93,84.25,83.93,84.22,273007.0,82.041,82.3537,82.041,82.3244,273007.0
2021-06-30 11:55:00,84.22,84.31,84.14,84.3,294415.0,82.3244,82.4124,82.2462,82.4026,294415.0
2021-06-30 12:00:00,84.3,84.3,84.01,84.02,220428.0,82.4026,82.4026,82.1192,82.1289,220428.0
2021-06-30 12:05:00,84.03,84.09,83.97,84.0,157163.0,82.1387,82.1973,82.0801,82.1094,157163.0
2021-06-30 12:10:00,84.0,84.06,83.96,83.97,111516.0,82.1094,82.168,82.0703,82.0801,111516.0
2021-06-30 12:15:00,83.97,84.08,83.93,84.05,148727.0,82.0801,82.1876,82.041,82.1582,148727.0
2021-06-30 12:20:00,84.06,84.2,84.03,84.14,209707.0,82.168,82.3049,82.1387,82.2462,209707.0
2021-06-30 12:25:00,84.13,84.15,83.97,84.14,173537.0,82.2364,82.256,82.0801,82.2462,173537.0
2021-06-30 12:30:00,84.13,84.56,84.13,84.55,345819.0,82.2364,82.6568,82.2364,82.647,345819.0
2021-06-30 12:35:00,84.56,84.65,84.47,84.49,353929.0,82.6568,82.7447,82.5688,82.5883,353929.0
2021-06-30 12:40:00,84.49,84.55,84.36,84.43,216211.0,82.5883,82.647,82.4613,82.5297,216211.0
2021-06-30 12:45:00,84.42,84.43,84.11,84.21,264670.0,82.5199,82.5297,82.2169,82.3146,264670.0
2021-06-30 12:50:00,84.22,84.33,84.12,84.14,150588.0,82.3244,82.4319,82.2267,82.2462,150588.0
2021-06-30 12:55:00,84.14,84.21,84.03,84.04,126111.0,82.2462,82.3146,82.1387,82.1485,126111.0
2021-06-30 13:00:00,84.04,84.15,84.02,84.13,165529.0,82.1485,82.256,82.1289,82.2364,165529.0
2021-06-30 13:05:00,84.13,84.19,84.07,84.13,126440.0,82.2364,82.2951,82.1778,82.2364,126440.0
2021-06-30 13:10:00,84.13,84.27,84.08,84.24,167749.0,82.2364,82.3733,82.1876,82.344,167749.0
2021-06-30 13:15:00,84.23,84.23,84.13,84.17,110531.0,82.3342,82.3342,82.2364,82.2755,110531.0
2021-06-30 13:20:00,84.17,84.19,84.1,84.13,130001.0,82.2755,82.2951,82.2071,82.2364,130001.0
2021-06-30 13:25:00,84.12,84.23,84.07,84.16,171506.0,82.2267,82.3342,82.1778,82.2658,171506.0
2021-06-30 13:30:00,84.17,84.27,84.14,84.23,241899.0,82.2755,82.3733,82.2462,82.3342,241899.0
2021-06-30 13:35:00,84.23,84.3,84.16,84.2,175354.0,82.3342,82.4026,82.2658,82.3049,175354.0
2021-06-30 13:40:00,84.2,84.23,84.07,84.07,167759.0,82.3049,82.3342,82.1778,82.1778,167759.0
2021-06-30 13:45:00,84.07,84.34,84.07,84.34,189429.0,82.1778,82.4417,82.1778,82.4417,189429.0
2021-06-30 13:50:00,84.34,84.52,84.3,84.37,383182.0,82.4417,82.6177,82.4026,82.471,383182.0
2021-06-30 13:55:00,84.37,84.39,84.24,84.26,173161.0,82.471,82.4906,82.344,82.3635,173161.0
2021-06-30 14:00:00,84.27,84.3,84.19,84.25,125794.0,82.3733,82.4026,82.2951,82.3537,125794.0
2021-06-30 14:05:00,84.25,84.29,84.08,84.19,224604.0,82.3537,82.3928,82.1876,82.2951,224604.0
2021-06-30 14:10:00,84.18,84.2,84.12,84.15,145065.0,82.2853,82.3049,82.2267,82.256,145065.0
2021-06-30 14:15:00,84.16,84.36,84.15,84.36,225719.0,82.2658,82.4613,82.256,82.4613,225719.0
2021-06-30 14:20:00,84.36,84.45,84.35,84.36,326675.0,82.4613,82.5492,82.4515,82.4613,326675.0
2021-06-30 14:25:00,84.36,84.37,84.25,84.31,142600.0,82.4613,82.471,82.3537,82.4124,142600.0
2021-06-30 14:30:00,84.32,84.47,84.28,84.45,241245.0,82.4222,82.5688,82.3831,82.5492,241245.0
2021-06-30 14:35:00,84.45,84.53,84.35,84.52,163017.0,82.5492,82.6274,82.4515,82.6177,163017.0
2021-06-30 14:40:00,84.52,84.64,84.51,84.62,316616.0,82.6177,82.735,82.6079,82.7154,316616.0
2021-06-30 14:45:00,84.62,84.65,84.51,84.53,258413.0,82.7154,82.7447,82.6079,82.6274,258413.0
2021-06-30 14:50:00,84.53,84.63,84.51,84.58,234085.0,82.6274,82.7252,82.6079,82.6763,234085.0
2021-06-30 14:55:00,84.58,84.66,84.56,84.64,227103.0,82.6763,82.7545,82.6568,82.735,227103.0
2021-06-30 15:00:00,84.65,84.67,84.52,84.62,199018.0,82.7447,82.7643,82.6177,82.7154,199018.0
2021-06-30 15:05:00,84.62,84.86,84.62,84.84,376217.0,82.7154,82.95,82.7154,82.9305,376217.0
2021-06-30 15:10:00,84.84,84.9,84.68,84.9,356386.0,82.9305,82.9891,82.7741,82.9891,356386.0
2021-06-30 15:15:00,84.9,85.05,84.87,85.04,512620.0,82.9891,83.1357,82.9598,83.126,512620.0
2021-06-30 15:20:00,85.04,85.08,84.86,84.86,400775.0,83.126,83.1651,82.95,82.95,400775.0
2021-06-30 15:25:00,84.86,84.88,84.64,84.66,292712.0,82.95,82.9696,82.735,82.7545,292712.0
2021-06-30 15:30:00,84.66,84.86,84.65,84.85,481468.0,82.7545,82.95,82.7447,82.9402,481468.0
2021-06-30 15:35:00,84.86,84.88,84.74,84.75,292683.0,82.95,82.9696,82.8327,82.8425,292683.0
2021-06-30 15:40:00,84.76,84.82,84.67,84.72,409923.0,82.8523,82.9109,82.7643,82.8132,409923.0
2021-06-30 15:45:00,84.72,84.99,84.72,84.86,551836.0,82.8132,83.0771,82.8132,82.95,551836.0
2021-06-30 15:50:00,84.85,84.9,84.64,84.83,1046026.0,82.9402,82.9891,82.735,82.9207,1046026.0
2021-06-30 15:55:00,84.83,85.12,84.82,84.98,1918592.0,82.9207,83.2042,82.9109,83.0673,1918592.0
2021-07-01 09:30:00,82.23,82.25,80.78,81.39,3732470.0,80.3792,80.3988,78.9618,79.5581,3732470.0
2021-07-01 09:35:00,81.39,81.46,80.67,81.0,1916346.0,79.5581,79.6265,78.8543,79.1769,1916346.0
2021-07-01 09:40:00,80.97,81.01,80.46,80.58,1611026.0,79.1476,79.1867,78.6491,78.7664,1611026.0
2021-07-01 09:45:00,80.6,80.92,80.26,80.52,1639465.0,78.7859,79.0987,78.4536,78.7077,1639465.0
2021-07-01 09:50:00,80.51,80.91,80.34,80.88,1425468.0,78.6979,79.0889,78.5318,79.0596,1425468.0
2021-07-01 09:55:00,80.88,80.89,80.39,80.76,1262400.0,79.0596,79.0694,78.5806,78.9423,1262400.0
2021-07-01 10:00:00,80.77,81.1,80.77,81.0,1370294.0,78.9521,79.2746,78.9521,79.1769,1370294.0
2021-07-01 10:05:00,80.99,81.2,80.9,81.15,1198643.0,79.1671,79.3724,79.0791,79.3235,1198643.0
2021-07-01 10:10:00,81.15,81.32,80.93,81.27,840500.0,79.3235,79.4897,79.1085,79.4408,840500.0
2021-07-01 10:15:00,81.27,81.37,81.14,81.25,836709.0,79.4408,79.5386,79.3137,79.4213,836709.0
2021-07-01 10:20:00,81.25,81.29,80.88,81.03,704507.0,79.4213,79.4604,79.0596,79.2062,704507.0
2021-07-01 10:25:00,81.01,81.06,80.77,80.8,569944.0,79.1867,79.2355,78.9521,78.9814,569944.0
2021-07-01 10:30:00,80.79,81.0,80.74,80.86,693120.0,78.9716,79.1769,78.9227,79.04,693120.0
2021-07-01 10:35:00,80.86,81.17,80.81,81.04,756722.0,79.04,79.3431,78.9912,79.216,756722.0
2021-07-01 10:40:00,81.05,81.05,80.68,80.77,824545.0,79.2258,79.2258,78.8641,78.9521,824545.0
2021-07-01 10:45:00,80.77,80.82,80.49,80.82,840581.0,78.9521,79.0009,78.6784,79.0009,840581.0
2021-07-01 10:50:00,80.81,80.87,80.63,80.75,409267.0,78.9912,79.0498,78.8152,78.9325,409267.0
2021-07-01 10:55:00,80.75,81.13,80.66,81.04,610717.0,78.9325,79.304,78.8446,79.216,610717.0
2021-07-01 11:00:00,81.06,81.17,80.8,80.89,567409.0,79.2355,79.3431,78.9814,79.0694,567409.0
2021-07-01 11:05:00,80.88,80.96,80.64,80.74,458795.0,79.0596,79.1378,78.825,78.9227,458795.0
2021-07-01 11:10:00,80.73,80.74,80.48,80.62,573434.0,78.913,78.9227,78.6686,78.8055,573434.0
2021-07-01 11:15:00,80.62,80.79,80.5,80.55,610684.0,78.8055,78.9716,78.6882,78.737,610684.0
2021-07-01 11:20:00,80.55,80.63,80.22,80.34,1044915.0,78.737,78.8152,78.4145,78.5318,1044915.0
2021-07-01 11:25:00,80.34,80.43,80.28,80.38,533604.0,78.5318,78.6197,78.4731,78.5709,533604.0
2021-07-01 11:30:00,80.38,80.45,80.23,80.35,431973.0,78.5709,78.6393,78.4242,78.5415,431973.0
2021-07-01 11:35:00,80.35,80.53,80.31,80.36,492513.0,78.5415,78.7175,78.5024,78.5513,492513.0
2021-07-01 11:40:00,80.35,80.43,80.23,80.26,337472.0,78.5415,78.6197,78.4242,78.4536,337472.0
2021-07-01 11:45:00,80.25,80.36,80.09,80.29,571266.0,78.4438,78.5513,78.2874,78.4829,571266.0
2021-07-01 11:50:00,80.29,80.37,80.2,80.33,285576.0,78.4829,78.5611,78.3949,78.522,285576.0
2021-07-01 11:55:00,80.32,80.52,80.32,80.48,413766.0,78.5122,78.7077,78.5122,78.6686,413766.0
2021-07-01 12:00:00,80.48,80.58,80.47,80.54,365029.0,78.6686,78.7664,78.6588,78.7273,365029.0
2021-07-01 12:05:00,80.54,80.69,80.54,80.68,334232.0,78.7273,78.8739,78.7273,78.8641,334232.0
2021-07-01 12:10:00,80.69,80.73,80.48,80.53,316029.0,78.8739,78.913,78.6686,78.7175,316029.0
2021-07-01 12:15:00,80.54,80.6,80.42,80.45,307073.0,78.7273,78.7859,78.61,78.6393,307073.0
2021-07-01 12:20:00,80.45,80.54,80.37,80.53,232848.0,78.6393,78.7273,78.5611,78.7175,232848.0
2021-07-01 12:25:00,80.54,80.55,80.41,80.42,205764.0,78.7273,78.737,78.6002,78.61,205764.0
2021-07-01 12:30:00,80.42,80.48,80.33,80.39,293550.0,78.61,78.6686,78.522,78.5806,293550.0
2021-07-01 12:35:00,80.4,80.51,80.16,80.17,394932.0,78.5904,78.6979,78.3558,78.3656,394932.0
2021-07-01 12:40:00,80.16,80.36,80.13,80.29,453039.0,78.3558,78.5513,78.3265,78.4829,453039.0
2021-07-01 12:45:00,80.29,80.34,80.27,80.29,164524.0,78.4829,78.5318,78.4633,78.4829,164524.0
2021-07-01 12:50:00,80.28,80.29,80.06,80.28,457587.0,78.4731,78.4829,78.2581,78.4731,457587.0
2021-07-01 12:55:00,80.28,80.35,80.2,80.29,266891.0,78.4731,78.5415,78.3949,78.4829,266891.0
2021-07-01 13:00:00,80.29,80.33,80.24,80.28,220737.0,78.4829,78.522,78.434,78.4731,220737.0
2021-07-01 13:05:00,80.27,80.28,80.06,80.21,371540.0,78.4633,78.4731,78.2581,78.4047,371540.0
2021-07-01 13:10:00,80.22,80.3,80.19,80.2,175910.0,78.4145,78.4927,78.3851,78.3949,175910.0
2021-07-01 13:15:00,80.2,80.24,80.08,80.12,356895.0,78.3949,78.434,78.2776,78.3167,356895.0
2021-07-01 13:20:00,80.13,80.23,80.07,80.1,291379.0,78.3265,78.4242,78.2678,78.2972,291379.0
2021-07-01 13:25:00,80.1,80.15,80.06,80.14,245330.0,78.2972,78.346,78.2581,78.3363,245330.0
2021-07-01 13:30:00,80.14,80.18,80.07,80.17,326388.0,78.3363,78.3754,78.2678,78.3656,326388.0
2021-07-01 13:35:00,80.16,80.28,80.15,80.24,281365.0,78.3558,78.4731,78.346,78.434,281365.0
2021-07-01 13:40:00,80.24,80.37,80.2,80.36,335950.0,78.434,78.5611,78.3949,78.5513,335950.0
2021-07-01 13:45:00,80.36,80.37,80.26,80.31,276438.0,78.5513,78.5611,78.4536,78.5024,276438.0
2021-07-01 13:50:00,80.31,80.34,80.12,80.18,243028.0,78.5024,78.5318,78.3167,78.3754,243028.0
2021-07-01 13:55:00,80.17,80.17,80.02,80.04,352860.0,78.3656,78.3656,78.219,78.2385,352860.0
2021-07-01 14:00:00,80.04,80.06,79.91,80.0,522574.0,78.2385,78.2581,78.1114,78.1994,522574.0
2021-07-01 14:05:00,79.98,80.11,79.92,79.92,401474.0,78.1799,78.3069,78.1212,78.1212,401474.0
2021-07-01 14:10:00,79.93,80.01,79.92,79.97,247273.0,78.131,78.2092,78.1212,78.1701,247273.0
2021-07-01 14:15:00,79.97,80.06,79.95,80.0,235049.0,78.1701,78.2581,78.1505,78.1994,235049.0
2021-07-01 14:20:00,79.99,80.03,79.95,79.99,207422.0,78.1896,78.2287,78.1505,78.1896,207422.0
2021-07-01 14:25:00,79.99,80.03,79.94,80.03,252433.0,78.1896,78.2287,78.1408,78.2287,252433.0
2021-07-01 14:30:00,80.02,80.16,79.99,80.1,337433.0,78.219,78.3558,78.1896,78.2972,337433.0
2021-07-01 14:35:00,80.1,80.14,80.01,80.06,196143.0,78.2972,78.3363,78.2092,78.2581,196143.0
2021-07-01 14:40:00,80.06,80.2,80.03,80.09,225538.0,78.2581,78.3949,78.2287,78.2874,225538.0
2021-07-01 14:45:00,80.09,80.22,80.06,80.18,268293.0,78.2874,78.4145,78.2581,78.3754,268293.0
2021-07-01 14:50:00,80.19,80.25,80.11,80.22,206130.0,78.3851,78.4438,78.3069,78.4145,206130.0
2021-07-01 14:55:00,80.22,80.34,80.21,80.34,294222.0,78.4145,78.5318,78.4047,78.5318,294222.0
2021-07-01 15:00:00,80.34,80.39,80.26,80.27,284917.0,78.5318,78.5806,78.4536,78.4633,284917.0
2021-07-01 15:05:00,80.27,80.33,80.21,80.22,296800.0,78.4633,78.522,78.4047,78.4145,296800.0
2021-07-01 15:10:00,80.22,80.28,80.17,80.21,321491.0,78.4145,78.4731,78.3656,78.4047,321491.0
2021-07-01 15:15:00,80.2,80.25,80.08,80.13,376597.0,78.3949,78.4438,78.2776,78.3265,376597.0
2021-07-01 15:20:00,80.14,80.26,80.1,80.18,245681.0,78.3363,78.4536,78.2972,78.3754,245681.0
2021-07-01 15:25:00,80.18,80.34,80.18,80.27,412670.0,78.3754,78.5318,78.3754,78.4633,412670.0
2021-07-01 15:30:00,80.28,80.46,80.26,80.42,427421.0,78.4731,78.6491,78.4536,78.61,427421.0
2021-07-01 15:35:00,80.41,80.47,80.34,80.36,534937.0,78.6002,78.6588,78.5318,78.5513,534937.0
2021-07-01 15:40:00,80.35,80.4,80.24,80.27,439622.0,78.5415,78.5904,78.434,78.4633,439622.0
2021-07-01 15:45:00,80.27,80.3,80.15,80.23,549015.0,78.4633,78.4927,78.346,78.4242,549015.0
2021-07-01 15:50:00,80.24,80.31,80.05,80.11,1085402.0,78.434,78.5024,78.2483,78.3069,1085402.0
2021-07-01 15:55:00,80.11,80.2,80.0,80.11,1543450.0,78.3069,78.3949,78.1994,78.3069,1543450.0
2021-07-02 09:30:00,80.65,80.89,79.86,79.92,1413792.0,78.8348,79.0694,78.0626,78.1212,1413792.0
2021-07-02 09:35:00,79.94,80.18,79.78,80.07,527710.0,78.1408,78.3754,77.9844,78.2678,527710.0
2021-07-02 09:40:00,80.09,80.14,79.77,79.88,415202.0,78.2874,78.3363,77.9746,78.0821,415202.0
2021-07-02 09:45:00,79.88,79.92,79.6,79.69,551647.0,78.0821,78.1212,77.8084,77.8964,551647.0
2021-07-02 09:50:00,79.69,79.71,79.44,79.55,549144.0,77.8964,77.9159,77.652,77.7595,549144.0
2021-07-02 09:55:00,79.54,79.64,79.15,79.19,639355.0,77.7498,77.8475,77.3685,77.4076,639355.0
2021-07-02 10:00:00,79.17,79.18,78.89,79.02,1029071.0,77.3881,77.3979,77.1144,77.2415,1029071.0
2021-07-02 10:05:00,79.02,79.24,78.89,78.98,458960.0,77.2415,77.4565,77.1144,77.2024,458960.0
2021-07-02 10:10:00,78.98,79.16,78.89,79.11,484221.0,77.2024,77.3783,77.1144,77.3294,484221.0
2021-07-02 10:15:00,79.12,79.16,78.9,79.06,378046.0,77.3392,77.3783,77.1242,77.2806,378046.0
2021-07-02 10:20:00,79.07,79.35,79.02,79.33,409382.0,77.2903,77.564,77.2415,77.5445,409382.0
2021-07-02 10:25:00,79.33,79.6,79.3,79.44,518162.0,77.5445,77.8084,77.5152,77.652,518162.0
2021-07-02 10:30:00,79.44,79.51,79.35,79.43,234654.0,77.652,77.7204,77.564,77.6422,234654.0
2021-07-02 10:35:00,79.43,79.47,79.3,79.47,217814.0,77.6422,77.6813,77.5152,77.6813,217814.0
2021-07-02 10:40:00,79.48,79.63,79.38,79.39,304952.0,77.6911,77.8377,77.5934,77.6031,304952.0
2021-07-02 10:45:00,79.4,79.46,79.27,79.3,215117.0,77.6129,77.6716,77.4858,77.5152,215117.0
2021-07-02 10:50:00,79.31,79.35,79.16,79.3,271410.0,77.5249,77.564,77.3783,77.5152,271410.0
2021-07-02 10:55:00,79.28,79.3,79.15,79.2,184343.0,77.4956,77.5152,77.3685,77.4174,184343.0
2021-07-02 11:00:00,79.19,79.28,79.11,79.15,168096.0,77.4076,77.4956,77.3294,77.3685,168096.0
2021-07-02 11:05:00,79.16,79.28,79.13,79.25,140777.0,77.3783,77.4956,77.349,77.4663,140777.0
2021-07-02 11:10:00,79.24,79.38,79.1,79.17,307343.0,77.4565,77.5934,77.3197,77.3881,307343.0
2021-07-02 11:15:00,79.17,79.44,79.15,79.44,198366.0,77.3881,77.652,77.3685,77.652,198366.0
2021-07-02 11:20:00,79.44,79.45,79.26,79.44,194284.0,77.652,77.6618,77.4761,77.652,194284.0
2021-07-02 11:25:00,79.45,79.54,79.33,79.52,256853.0,77.6618,77.7498,77.5445,77.7302,256853.0
2021-07-02 11:30:00,79.53,79.53,79.38,79.45,152944.0,77.74,77.74,77.5934,77.6618,152944.0
2021-07-02 11:35:00,79.45,79.54,79.4,79.49,106165.0,77.6618,77.7498,77.6129,77.7009,106165.0
2021-07-02 11:40:00,79.5,79.68,79.49,79.66,172606.0,77.7107,77.8866,77.7009,77.8671,172606.0
2021-07-02 11:45:00,79.66,79.73,79.6,79.7,230780.0,77.8671,77.9355,77.8084,77.9062,230780.0
2021-07-02 11:50:00,79.7,79.9,79.68,79.89,246441.0,77.9062,78.1017,77.8866,78.0919,246441.0
2021-07-02 11:55:00,79.89,79.91,79.73,79.76,247628.0,78.0919,78.1114,77.9355,77.9648,247628.0
2021-07-02 12:00:00,79.77,79.89,79.61,79.67,151601.0,77.9746,78.0919,77.8182,77.8768,151601.0
2021-07-02 12:05:00,79.68,79.68,79.5,79.51,110699.0,77.8866,77.8866,77.7107,77.7204,110699.0
2021-07-02 12:10:00,79.51,79.6,79.43,79.59,170981.0,77.7204,77.8084,77.6422,77.7986,170981.0
2021-07-02 12:15:00,79.59,79.68,79.54,79.65,108678.0,77.7986,77.8866,77.7498,77.8573,108678.0
2021-07-02 12:20:00,79.65,79.71,79.6,79.67,116630.0,77.8573,77.9159,77.8084,77.8768,116630.0
2021-07-02 12:25:00,79.68,79.71,79.6,79.63,97237.0,77.8866,77.9159,77.8084,77.8377,97237.0
2021-07-02 12:30:00,79.63,79.76,79.61,79.73,108527.0,77.8377,77.9648,77.8182,77.9355,108527.0
2021-07-02 12:35:00,79.72,79.82,79.69,79.81,121099.0,77.9257,78.0235,77.8964,78.0137,121099.0
2021-07-02 12:40:00,79.81,79.86,79.69,79.73,176596.0,78.0137,78.0626,77.8964,77.9355,176596.0
2021-07-02 12:45:00,79.74,79.8,79.61,79.62,94233.0,77.9453,78.0039,77.8182,77.828,94233.0
2021-07-02 12:50:00,79.62,79.67,79.55,79.57,152398.0,77.828,77.8768,77.7595,77.7791,152398.0
2021-07-02 12:55:00,79.56,79.63,79.53,79.62,91562.0,77.7693,77.8377,77.74,77.828,91562.0
2021-07-02 13:00:00,79.61,79.77,79.61,79.73,228855.0,77.8182,77.9746,77.8182,77.9355,228855.0
2021-07-02 13:05:00,79.72,79.73,79.62,79.65,77534.0,77.9257,77.9355,77.828,77.8573,77534.0
2021-07-02 13:10:00,79.65,79.74,79.65,79.7,69349.0,77.8573,77.9453,77.8573,77.9062,69349.0
2021-07-02 13:15:00,79.7,79.71,79.59,79.63,74390.0,77.9062,77.9159,77.7986,77.8377,74390.0
2021-07-02 13:20:00,79.63,79.68,79.57,79.65,76989.0,77.8377,77.8866,77.7791,77.8573,76989.0
2021-07-02 13:25:00,79.66,79.69,79.61,79.65,77510.0,77.8671,77.8964,77.8182,77.8573,77510.0
2021-07-02 13:30:00,79.65,79.74,79.65,79.69,71765.0,77.8573,77.9453,77.8573,77.8964,71765.0
2021-07-02 13:35:00,79.69,79.85,79.69,79.83,106970.0,77.8964,78.0528,77.8964,78.0332,106970.0
2021-07-02 13:40:00,79.83,79.91,79.8,79.84,120300.0,78.0332,78.1114,78.0039,78.043,120300.0
2021-07-02 13:45:00,79.85,79.89,79.81,79.84,105324.0,78.0528,78.0919,78.0137,78.043,105324.0
2021-07-02 13:50:00,79.84,79.88,79.81,79.83,78761.0,78.043,78.0821,78.0137,78.0332,78761.0
2021-07-02 13:55:00,79.84,79.9,79.82,79.86,75932.0,78.043,78.1017,78.0235,78.0626,75932.0
2021-07-02 14:00:00,79.87,79.98,79.86,79.94,108947.0,78.0723,78.1799,78.0626,78.1408,108947.0
2021-07-02 14:05:00,79.95,80.0,79.94,79.98,115726.0,78.1505,78.1994,78.1408,78.1799,115726.0
2021-07-02 14:10:00,79.98,80.1,79.98,80.09,184034.0,78.1799,78.2972,78.1799,78.2874,184034.0
2021-07-02 14:15:00,80.09,80.2,80.08,80.19,257728.0,78.2874,78.3949,78.2776,78.3851,257728.0
2021-07-02 14:20:00,80.19,80.31,80.16,80.29,256065.0,78.3851,78.5024,78.3558,78.4829,256065.0
2021-07-02 14:25:00,80.3,80.3,80.12,80.15,213971.0,78.4927,78.4927,78.3167,78.346,213971.0
2021-07-02 14:30:00,80.15,80.16,80.02,80.03,119487.0,78.346,78.3558,78.219,78.2287,119487.0
2021-07-02 14:35:00,80.03,80.1,80.01,80.09,99017.0,78.2287,78.2972,78.2092,78.2874,99017.0
2021-07-02 14:40:00,80.09,80.1,80.0,80.09,73390.0,78.2874,78.2972,78.1994,78.2874,73390.0
2021-07-02 14:45:00,80.09,80.19,80.09,80.11,148425.0,78.2874,78.3851,78.2874,78.3069,148425.0
2021-07-02 14:50:00,80.11,80.11,80.01,80.03,88977.0,78.3069,78.3069,78.2092,78.2287,88977.0
2021-07-02 14:55:00,80.04,80.13,80.04,80.1,67733.0,78.2385,78.3265,78.2385,78.2972,67733.0
2021-07-02 15:00:00,80.09,80.23,80.08,80.23,127810.0,78.2874,78.4242,78.2776,78.4242,127810.0
2021-07-02 15:05:00,80.23,80.32,80.2,80.31,193705.0,78.4242,78.5122,78.3949,78.5024,193705.0
2021-07-02 15:10:00,80.3,80.4,80.29,80.38,234107.0,78.4927,78.5904,78.4829,78.5709,234107.0
2021-07-02 15:15:00,80.38,80.41,80.32,80.37,167791.0,78.5709,78.6002,78.5122,78.5611,167791.0
2021-07-02 15:20:00,80.37,80.41,80.32,80.39,146953.0,78.5611,78.6002,78.5122,78.5806,146953.0
2021-07-02 15:25:00,80.39,80.44,80.36,80.41,202727.0,78.5806,78.6295,78.5513,78.6002,202727.0
2021-07-02 15:30:00,80.4,80.46,80.36,80.41,178823.0,78.5904,78.6491,78.5513,78.6002,178823.0
2021-07-02 15:35:00,80.41,80.42,80.25,80.26,265537.0,78.6002,78.61,78.4438,78.4536,265537.0
2021-07-02 15:40:00,80.26,80.37,80.22,80.35,253073.0,78.4536,78.5611,78.4145,78.5415,253073.0
2021-07-02 15:45:00,80.35,80.41,80.23,80.23,289444.0,78.5415,78.6002,78.4242,78.4242,289444.0
2021-07-02 15:50:00,80.24,80.42,80.23,80.36,506111.0,78.434,78.61,78.4242,78.5513,506111.0
2021-07-02 15:55:00,80.36,80.43,80.29,80.33,631573.0,78.5513,78.6197,78.4829,78.522,631573.0
2021-07-06 09:30:00,80.79,81.36,80.79,81.22,1369156.0,78.9716,79.5288,78.9716,79.3919,1369156.0
2021-07-06 09:35:00,81.23,81.54,81.17,81.25,989249.0,79.4017,79.7047,79.3431,79.4213,989249.0
2021-07-06 09:40:00,81.26,81.32,80.54,80.62,919375.0,79.431,79.4897,78.7273,78.8055,919375.0
2021-07-06 09:45:00,80.62,80.75,80.51,80.59,474203.0,78.8055,78.9325,78.6979,78.7761,474203.0
2021-07-06 09:50:00,80.6,80.64,80.27,80.3,428806.0,78.7859,78.825,78.4633,78.4927,428806.0
2021-07-06 09:55:00,80.3,80.58,80.28,80.57,291700.0,78.4927,78.7664,78.4731,78.7566,291700.0
2021-07-06 10:00:00,80.52,80.56,80.25,80.26,328038.0,78.7077,78.7468,78.4438,78.4536,328038.0
2021-07-06 10:05:00,80.25,80.68,80.23,80.63,264251.0,78.4438,78.8641,78.4242,78.8152,264251.0
2021-07-06 10:10:00,80.64,80.9,80.61,80.85,326646.0,78.825,79.0791,78.7957,79.0303,326646.0
2021-07-06 10:15:00,80.86,80.94,80.61,80.76,360230.0,79.04,79.1182,78.7957,78.9423,360230.0
2021-07-06 10:20:00,80.79,80.96,80.75,80.91,260032.0,78.9716,79.1378,78.9325,79.0889,260032.0
2021-07-06 10:25:00,80.91,80.96,80.74,80.76,165494.0,79.0889,79.1378,78.9227,78.9423,165494.0
2021-07-06 10:30:00,80.77,80.82,80.65,80.69,171727.0,78.9521,79.0009,78.8348,78.8739,171727.0
2021-07-06 10:35:00,80.7,80.71,80.55,80.71,202267.0,78.8836,78.8934,78.737,78.8934,202267.0
2021-07-06 10:40:00,80.7,80.75,80.53,80.54,264004.0,78.8836,78.9325,78.7175,78.7273,264004.0
2021-07-06 10:45:00,80.54,80.68,80.51,80.66,150852.0,78.7273,78.8641,78.6979,78.8446,150852.0
2021-07-06 10:50:00,80.67,80.74,80.6,80.62,170295.0,78.8543,78.9227,78.7859,78.8055,170295.0
2021-07-06 10:55:00,80.62,80.62,80.49,80.5,290572.0,78.8055,78.8055,78.6784,78.6882,290572.0
2021-07-06 11:00:00,80.5,80.51,80.26,80.31,349334.0,78.6882,78.6979,78.4536,78.5024,349334.0
2021-07-06 11:05:00,80.3,80.55,80.28,80.55,193474.0,78.4927,78.737,78.4731,78.737,193474.0
2021-07-06 11:10:00,80.55,80.59,80.46,80.58,144045.0,78.737,78.7761,78.6491,78.7664,144045.0
2021-07-06 11:15:00,80.58,80.65,80.52,80.54,136015.0,78.7664,78.8348,78.7077,78.7273,136015.0
2021-07-06 11:20:00,80.54,80.8,80.53,80.76,132683.0,78.7273,78.9814,78.7175,78.9423,132683.0
2021-07-06 11:25:00,80.77,80.79,80.55,80.58,161145.0,78.9521,78.9716,78.737,78.7664,161145.0
2021-07-06 11:30:00,80.58,80.67,80.57,80.62,137152.0,78.7664,78.8543,78.7566,78.8055,137152.0
2021-07-06 11:35:00,80.63,80.66,80.57,80.63,100619.0,78.8152,78.8446,78.7566,78.8152,100619.0
2021-07-06 11:40:00,80.63,80.64,80.58,80.61,93834.0,78.8152,78.825,78.7664,78.7957,93834.0
2021-07-06 11:45:00,80.62,80.74,80.5,80.74,156503.0,78.8055,78.9227,78.6882,78.9227,156503.0
2021-07-06 11:50:00,80.73,80.73,80.57,80.58,78037.0,78.913,78.913,78.7566,78.7664,78037.0
2021-07-06 11:55:00,80.58,80.62,80.53,80.61,70257.0,78.7664,78.8055,78.7175,78.7957,70257.0
2021-07-06 12:00:00,80.6,80.6,80.47,80.5,130097.0,78.7859,78.7859,78.6588,78.6882,130097.0
2021-07-06 12:05:00,80.5,80.52,80.09,80.12,223566.0,78.6882,78.7077,78.2874,78.3167,223566.0
2021-07-06 12:10:00,80.12,80.14,79.96,79.97,353080.0,78.3167,78.3363,78.1603,78.1701,353080.0
2021-07-06 12:15:00,79.97,80.08,79.76,79.87,279816.0,78.1701,78.2776,77.9648,78.0723,279816.0
2021-07-06 12:20:00,79.87,80.1,79.81,80.09,177894.0,78.0723,78.2972,78.0137,78.2874,177894.0
2021-07-06 12:25:00,80.09,80.19,80.01,80.14,151015.0,78.2874,78.3851,78.2092,78.3363,151015.0
2021-07-06 12:30:00,80.13,80.17,80.06,80.16,192434.0,78.3265,78.3656,78.2581,78.3558,192434.0
2021-07-06 12:35:00,80.16,80.2,80.07,80.18,161177.0,78.3558,78.3949,78.2678,78.3754,161177.0
2021-07-06 12:40:00,80.18,80.19,80.01,80.05,114684.0,78.3754,78.3851,78.2092,78.2483,114684.0
2021-07-06 12:45:00,80.05,80.15,79.95,80.15,120847.0,78.2483,78.346,78.1505,78.346,120847.0
2021-07-06 12:50:00,80.15,80.26,80.13,80.22,108410.0,78.346,78.4536,78.3265,78.4145,108410.0
2021-07-06 12:55:00,80.24,80.4,80.24,80.37,147071.0,78.434,78.5904,78.434,78.5611,147071.0
2021-07-06 13:00:00,80.38,80.46,80.35,80.45,131738.0,78.5709,78.6491,78.5415,78.6393,131738.0
2021-07-06 13:05:00,80.45,80.47,80.39,80.46,72987.0,78.6393,78.6588,78.5806,78.6491,72987.0
2021-07-06 13:10:00,80.46,80.5,80.4,80.48,71385.0,78.6491,78.6882,78.5904,78.6686,71385.0
2021-07-06 13:15:00,80.47,80.52,80.39,80.44,154329.0,78.6588,78.7077,78.5806,78.6295,154329.0
2021-07-06 13:20:00,80.44,80.48,80.4,80.48,100599.0,78.6295,78.6686,78.5904,78.6686,100599.0
2021-07-06 13:25:00,80.48,80.54,80.47,80.51,115327.0,78.6686,78.7273,78.6588,78.6979,115327.0
2021-07-06 13:30:00,80.52,80.58,80.48,80.55,107754.0,78.7077,78.7664,78.6686,78.737,107754.0
2021-07-06 13:35:00,80.55,80.69,80.53,80.69,157263.0,78.737,78.8739,78.7175,78.8739,157263.0
2021-07-06 13:40:00,80.7,80.79,80.66,80.75,167548.0,78.8836,78.9716,78.8446,78.9325,167548.0
2021-07-06 13:45:00,80.75,80.78,80.7,80.77,196920.0,78.9325,78.9618,78.8836,78.9521,196920.0
2021-07-06 13:50:00,80.78,80.79,80.69,80.71,87344.0,78.9618,78.9716,78.8739,78.8934,87344.0
2021-07-06 13:55:00,80.71,80.75,80.65,80.68,124334.0,78.8934,78.9325,78.8348,78.8641,124334.0
2021-07-06 14:00:00,80.69,80.72,80.64,80.71,66458.0,78.8739,78.9032,78.825,78.8934,66458.0
2021-07-06 14:05:00,80.72,80.82,80.71,80.82,78466.0,78.9032,79.0009,78.8934,79.0009,78466.0
2021-07-06 14:10:00,80.82,80.9,80.8,80.88,81726.0,79.0009,79.0791,78.9814,79.0596,81726.0
2021-07-06 14:15:00,80.88,80.99,80.87,80.98,115021.0,79.0596,79.1671,79.0498,79.1573,115021.0
2021-07-06 14:20:00,80.98,80.98,80.83,80.84,122978.0,79.1573,79.1573,79.0107,79.0205,122978.0
2021-07-06 14:25:00,80.84,80.87,80.81,80.85,80804.0,79.0205,79.0498,78.9912,79.0303,80804.0
2021-07-06 14:30:00,80.86,80.94,80.85,80.93,95343.0,79.04,79.1182,79.0303,79.1085,95343.0
2021-07-06 14:35:00,80.93,80.94,80.89,80.92,98947.0,79.1085,79.1182,79.0694,79.0987,98947.0
2021-07-06 14:40:00,80.92,80.99,80.92,80.95,80941.0,79.0987,79.1671,79.0987,79.128,80941.0
2021-07-06 14:45:00,80.95,80.97,80.89,80.92,139073.0,79.128,79.1476,79.0694,79.0987,139073.0
2021-07-06 14:50:00,80.92,80.95,80.86,80.89,62915.0,79.0987,79.128,79.04,79.0694,62915.0
2021-07-06 14:55:00,80.89,80.98,80.88,80.98,95049.0,79.0694,79.1573,79.0596,79.1573,95049.0
2021-07-06 15:00:00,80.98,81.0,80.95,80.99,118593.0,79.1573,79.1769,79.128,79.1671,118593.0
2021-07-06 15:05:00,80.99,81.0,80.94,80.95,93236.0,79.1671,79.1769,79.1182,79.128,93236.0
2021-07-06 15:10:00,80.96,81.09,80.96,81.05,252763.0,79.1378,79.2649,79.1378,79.2258,252763.0
2021-07-06 15:15:00,81.05,81.15,81.01,81.13,199850.0,79.2258,79.3235,79.1867,79.304,199850.0
2021-07-06 15:20:00,81.14,81.23,81.12,81.17,208011.0,79.3137,79.4017,79.2942,79.3431,208011.0
2021-07-06 15:25:00,81.17,81.22,81.14,81.17,159511.0,79.3431,79.3919,79.3137,79.3431,159511.0
2021-07-06 15:30:00,81.18,81.19,81.03,81.1,240306.0,79.3528,79.3626,79.2062,79.2746,240306.0
2021-07-06 15:35:00,81.11,81.15,81.03,81.04,162037.0,79.2844,79.3235,79.2062,79.216,162037.0
2021-07-06 15:40:00,81.05,81.15,80.99,81.11,223191.0,79.2258,79.3235,79.1671,79.2844,223191.0
2021-07-06 15:45:00,81.11,81.15,80.99,81.09,254679.0,79.2844,79.3235,79.1671,79.2649,254679.0
2021-07-06 15:50:00,81.09,81.18,81.02,81.02,435902.0,79.2649,79.3528,79.1964,79.1964,435902.0
2021-07-06 15:55:00,81.02,81.15,81.01,81.08,631240.0,79.1964,79.3235,79.1867,79.2551,631240.0
2021-07-07 09:30:00,81.69,81.81,80.74,80.83,928164.0,79.8514,79.9687,78.9227,79.0107,928164.0
2021-07-07 09:35:00,80.81,81.1,80.61,80.7,393182.0,78.9912,79.2746,78.7957,78.8836,393182.0
2021-07-07 09:40:00,80.71,80.71,80.37,80.44,381777.0,78.8934,78.8934,78.5611,78.6295,381777.0
2021-07-07 09:45:00,80.45,80.51,80.1,80.12,497184.0,78.6393,78.6979,78.2972,78.3167,497184.0
2021-07-07 09:50:00,80.1,80.1,79.78,79.8,543686.0,78.2972,78.2972,77.9844,78.0039,543686.0
2021-07-07 09:55:00,79.8,79.83,79.56,79.6,486286.0,78.0039,78.0332,77.7693,77.8084,486286.0
2021-07-07 10:00:00,79.6,79.6,79.17,79.21,601025.0,77.8084,77.8084,77.3881,77.4272,601025.0
2021-07-07 10:05:00,79.18,79.48,79.18,79.33,315018.0,77.3979,77.6911,77.3979,77.5445,315018.0
2021-07-07 10:10:00,79.32,79.45,79.2,79.23,341967.0,77.5347,77.6618,77.4174,77.4467,341967.0
2021-07-07 10:15:00,79.22,79.32,79.02,79.31,384318.0,77.437,77.5347,77.2415,77.5249,384318.0
2021-07-07 10:20:00,79.3,79.33,79.02,79.03,213592.0,77.5152,77.5445,77.2415,77.2512,213592.0
2021-07-07 10:25:00,79.03,79.09,78.65,78.68,610043.0,77.2512,77.3099,76.8798,76.9091,610043.0
2021-07-07 10:30:00,78.69,78.78,78.51,78.54,448939.0,76.9189,77.0069,76.7429,76.7723,448939.0
2021-07-07 10:35:00,78.54,78.66,78.39,78.41,423477.0,76.7723,76.8896,76.6256,76.6452,423477.0
2021-07-07 10:40:00,78.41,78.53,77.96,78.0,536216.0,76.6452,76.7625,76.2053,76.2444,536216.0
2021-07-07 10:45:00,78.0,78.38,77.95,78.27,475253.0,76.2444,76.6159,76.1955,76.5083,475253.0
2021-07-07 10:50:00,78.27,78.39,78.23,78.28,206142.0,76.5083,76.6256,76.4692,76.5181,206142.0
2021-07-07 10:55:00,78.29,78.44,78.27,78.42,193943.0,76.5279,76.6745,76.5083,76.655,193943.0
2021-07-07 11:00:00,78.41,78.58,78.34,78.48,408683.0,76.6452,76.8114,76.5768,76.7136,408683.0
2021-07-07 11:05:00,78.5,78.57,78.38,78.41,281221.0,76.7332,76.8016,76.6159,76.6452,281221.0
2021-07-07 11:10:00,78.4,78.49,78.3,78.38,218147.0,76.6354,76.7234,76.5377,76.6159,218147.0
2021-07-07 11:15:00,78.38,78.46,78.27,78.35,212415.0,76.6159,76.6941,76.5083,76.5865,212415.0
2021-07-07 11:20:00,78.35,78.5,78.27,78.4,259683.0,76.5865,76.7332,76.5083,76.6354,259683.0
2021-07-07 11:25:00,78.4,78.56,78.34,78.56,254162.0,76.6354,76.7918,76.5768,76.7918,254162.0
2021-07-07 11:30:00,78.54,78.56,78.33,78.42,191608.0,76.7723,76.7918,76.567,76.655,191608.0
2021-07-07 11:35:00,78.42,78.54,78.39,78.53,138671.0,76.655,76.7723,76.6256,76.7625,138671.0
2021-07-07 11:40:00,78.53,78.71,78.41,78.61,226247.0,76.7625,76.9384,76.6452,76.8407,226247.0
2021-07-07 11:45:00,78.61,78.65,78.55,78.62,106624.0,76.8407,76.8798,76.782,76.8505,106624.0
2021-07-07 11:50:00,78.6,78.72,78.59,78.63,147268.0,76.8309,76.9482,76.8211,76.8602,147268.0
2021-07-07 11:55:00,78.63,78.69,78.5,78.55,160024.0,76.8602,76.9189,76.7332,76.782,160024.0
2021-07-07 12:00:00,78.55,78.62,78.53,78.59,85276.0,76.782,76.8505,76.7625,76.8211,85276.0
2021-07-07 12:05:00,78.59,78.59,78.53,78.55,102251.0,76.8211,76.8211,76.7625,76.782,102251.0
2021-07-07 12:10:00,78.54,78.6,78.47,78.5,168650.0,76.7723,76.8309,76.7038,76.7332,168650.0
2021-07-07 12:15:00,78.49,78.53,78.34,78.36,179007.0,76.7234,76.7625,76.5768,76.5963,179007.0
2021-07-07 12:20:00,78.36,78.37,78.22,78.27,147712.0,76.5963,76.6061,76.4595,76.5083,147712.0
2021-07-07 12:25:00,78.26,78.32,78.23,78.27,191509.0,76.4986,76.5572,76.4692,76.5083,191509.0
2021-07-07 12:30:00,78.28,78.32,78.2,78.32,109699.0,76.5181,76.5572,76.4399,76.5572,109699.0
2021-07-07 12:35:00,78.33,78.36,78.28,78.33,167782.0,76.567,76.5963,76.5181,76.567,167782.0
2021-07-07 12:40:00,78.32,78.36,78.3,78.32,99352.0,76.5572,76.5963,76.5377,76.5572,99352.0
2021-07-07 12:45:00,78.33,78.39,78.3,78.31,129338.0,76.567,76.6256,76.5377,76.5474,129338.0
2021-07-07 12:50:00,78.32,78.36,78.3,78.35,145037.0,76.5572,76.5963,76.5377,76.5865,145037.0
2021-07-07 12:55:00,78.34,78.36,78.15,78.2,139343.0,76.5768,76.5963,76.391,76.4399,139343.0
2021-07-07 13:00:00,78.2,78.24,78.17,78.22,98945.0,76.4399,76.479,76.4106,76.4595,98945.0
2021-07-07 13:05:00,78.21,78.34,78.17,78.18,143157.0,76.4497,76.5768,76.4106,76.4204,143157.0
2021-07-07 13:10:00,78.16,78.28,78.14,78.25,114775.0,76.4008,76.5181,76.3813,76.4888,114775.0
2021-07-07 13:15:00,78.25,78.32,78.22,78.31,98060.0,76.4888,76.5572,76.4595,76.5474,98060.0
2021-07-07 13:20:00,78.32,78.36,78.23,78.3,103874.0,76.5572,76.5963,76.4692,76.5377,103874.0
2021-07-07 13:25:00,78.3,78.32,78.21,78.25,76557.0,76.5377,76.5572,76.4497,76.4888,76557.0
2021-07-07 13:30:00,78.26,78.28,78.2,78.25,90636.0,76.4986,76.5181,76.4399,76.4888,90636.0
2021-07-07 13:35:00,78.25,78.26,78.14,78.19,87433.0,76.4888,76.4986,76.3813,76.4301,87433.0
2021-07-07 13:40:00,78.19,78.19,78.08,78.12,98261.0,76.4301,76.4301,76.3226,76.3617,98261.0
2021-07-07 13:45:00,78.12,78.19,78.1,78.18,78558.0,76.3617,76.4301,76.3422,76.4204,78558.0
2021-07-07 13:50:00,78.19,78.34,78.14,78.3,137215.0,76.4301,76.5768,76.3813,76.5377,137215.0
2021-07-07 13:55:00,78.3,78.39,78.25,78.27,114758.0,76.5377,76.6256,76.4888,76.5083,114758.0
2021-07-07 14:00:00,78.28,78.57,78.28,78.53,215545.0,76.5181,76.8016,76.5181,76.7625,215545.0
2021-07-07 14:05:00,78.53,78.59,78.48,78.56,133744.0,76.7625,76.8211,76.7136,76.7918,133744.0
2021-07-07 14:10:00,78.57,78.6,78.42,78.45,125210.0,76.8016,76.8309,76.655,76.6843,125210.0
2021-07-07 14:15:00,78.44,78.46,78.33,78.41,103493.0,76.6745,76.6941,76.567,76.6452,103493.0
2021-07-07 14:20:00,78.41,78.42,78.25,78.28,166457.0,76.6452,76.655,76.4888,76.5181,166457.0
2021-07-07 14:25:00,78.28,78.38,78.27,78.28,75265.0,76.5181,76.6159,76.5083,76.5181,75265.0
2021-07-07 14:30:00,78.28,78.28,78.17,78.18,175539.0,76.5181,76.5181,76.4106,76.4204,175539.0
2021-07-07 14:35:00,78.19,78.19,78.09,78.09,129852.0,76.4301,76.4301,76.3324,76.3324,129852.0
2021-07-07 14:40:00,78.09,78.27,78.09,78.22,108624.0,76.3324,76.5083,76.3324,76.4595,108624.0
2021-07-07 14:45:00,78.23,78.33,78.18,78.32,67169.0,76.4692,76.567,76.4204,76.5572,67169.0
2021-07-07 14:50:00,78.32,78.33,78.22,78.26,117668.0,76.5572,76.567,76.4595,76.4986,117668.0
2021-07-07 14:55:00,78.26,78.46,78.26,78.44,140968.0,76.4986,76.6941,76.4986,76.6745,140968.0
2021-07-07 15:00:00,78.44,78.47,78.41,78.45,121131.0,76.6745,76.7038,76.6452,76.6843,121131.0
2021-07-07 15:05:00,78.44,78.49,78.42,78.45,140154.0,76.6745,76.7234,76.655,76.6843,140154.0
2021-07-07 15:10:00,78.45,78.6,78.43,78.5,248063.0,76.6843,76.8309,76.6647,76.7332,248063.0
2021-07-07 15:15:00,78.49,78.53,78.34,78.34,167350.0,76.7234,76.7625,76.5768,76.5768,167350.0
2021-07-07 15:20:00,78.34,78.48,78.33,78.37,148072.0,76.5768,76.7136,76.567,76.6061,148072.0
2021-07-07 15:25:00,78.38,78.38,78.26,78.31,153199.0,76.6159,76.6159,76.4986,76.5474,153199.0
2021-07-07 15:30:00,78.31,78.38,78.27,78.36,164016.0,76.5474,76.6159,76.5083,76.5963,164016.0
2021-07-07 15:35:00,78.36,78.48,78.34,78.37,285081.0,76.5963,76.7136,76.5768,76.6061,285081.0
2021-07-07 15:40:00,78.38,78.4,78.31,78.35,177305.0,76.6159,76.6354,76.5474,76.5865,177305.0
2021-07-07 15:45:00,78.34,78.38,78.3,78.34,263255.0,76.5768,76.6159,76.5377,76.5768,263255.0
2021-07-07 15:50:00,78.35,78.47,78.33,78.37,485358.0,76.5865,76.7038,76.567,76.6061,485358.0
2021-07-07 15:55:00,78.38,78.38,78.15,78.23,889252.0,76.6159,76.6159,76.391,76.4692,889252.0
2021-07-08 09:30:00,76.25,76.66,75.96,75.97,1444043.0,74.5338,74.9346,74.2503,74.2601,1444043.0
2021-07-08 09:35:00,76.0,76.54,75.99,76.19,537581.0,74.2894,74.8173,74.2797,74.4752,537581.0
2021-07-08 09:40:00,76.19,76.22,75.97,75.98,631611.0,74.4752,74.5045,74.2601,74.2699,631611.0
2021-07-08 09:45:00,75.98,76.33,75.97,76.18,588576.0,74.2699,74.612,74.2601,74.4654,588576.0
2021-07-08 09:50:00,76.17,76.78,76.17,76.68,469167.0,74.4556,75.0519,74.4556,74.9541,469167.0
2021-07-08 09:55:00,76.69,76.95,76.55,76.93,346044.0,74.9639,75.2181,74.8271,75.1985,346044.0
2021-07-08 10:00:00,76.92,76.92,76.65,76.87,371560.0,75.1887,75.1887,74.9248,75.1399,371560.0
2021-07-08 10:05:00,76.87,77.01,76.76,76.9,308597.0,75.1399,75.2767,75.0323,75.1692,308597.0
2021-07-08 10:10:00,76.9,77.13,76.87,77.05,279864.0,75.1692,75.394,75.1399,75.3158,279864.0
2021-07-08 10:15:00,77.05,77.22,76.99,77.17,263708.0,75.3158,75.482,75.2572,75.4331,263708.0
2021-07-08 10:20:00,77.16,77.17,76.81,76.93,289155.0,75.4233,75.4331,75.0812,75.1985,289155.0
2021-07-08 10:25:00,76.93,77.6,76.89,77.55,401246.0,75.1985,75.8534,75.1594,75.8045,401246.0
2021-07-08 10:30:00,77.55,77.71,77.54,77.67,301679.0,75.8045,75.9609,75.7948,75.9218,301679.0
2021-07-08 10:35:00,77.67,77.74,77.44,77.58,271313.0,75.9218,75.9903,75.697,75.8339,271313.0
2021-07-08 10:40:00,77.58,77.74,77.43,77.66,222395.0,75.8339,75.9903,75.6872,75.9121,222395.0
2021-07-08 10:45:00,77.64,77.88,77.41,77.46,252258.0,75.8925,76.1271,75.6677,75.7166,252258.0
2021-07-08 10:50:00,77.47,77.59,77.4,77.56,192442.0,75.7263,75.8436,75.6579,75.8143,192442.0
2021-07-08 10:55:00,77.55,77.59,77.22,77.23,224813.0,75.8045,75.8436,75.482,75.4918,224813.0
2021-07-08 11:00:00,77.24,77.33,77.08,77.28,204298.0,75.5015,75.5895,75.3451,75.5406,204298.0
2021-07-08 11:05:00,77.28,77.54,77.27,77.52,201391.0,75.5406,75.7948,75.5309,75.7752,201391.0
2021-07-08 11:10:00,77.52,77.61,77.42,77.53,140025.0,75.7752,75.8632,75.6775,75.785,140025.0
2021-07-08 11:15:00,77.51,77.52,77.31,77.35,157813.0,75.7654,75.7752,75.57,75.609,157813.0
2021-07-08 11:20:00,77.34,77.37,77.17,77.23,135423.0,75.5993,75.6286,75.4331,75.4918,135423.0
2021-07-08 11:25:00,77.22,77.3,77.2,77.25,100637.0,75.482,75.5602,75.4624,75.5113,100637.0
2021-07-08 11:30:00,77.25,77.31,77.16,77.24,111000.0,75.5113,75.57,75.4233,75.5015,111000.0
2021-07-08 11:35:00,77.24,77.39,77.14,77.36,103539.0,75.5015,75.6481,75.4038,75.6188,103539.0
2021-07-08 11:40:00,77.36,77.38,77.23,77.25,98384.0,75.6188,75.6384,75.4918,75.5113,98384.0
2021-07-08 11:45:00,77.25,77.32,77.22,77.26,90472.0,75.5113,75.5797,75.482,75.5211,90472.0
2021-07-08 11:50:00,77.25,77.34,77.2,77.32,128886.0,75.5113,75.5993,75.4624,75.5797,128886.0
2021-07-08 11:55:00,77.32,77.32,77.14,77.29,147485.0,75.5797,75.5797,75.4038,75.5504,147485.0
2021-07-08 12:00:00,77.29,77.33,77.18,77.25,113826.0,75.5504,75.5895,75.4429,75.5113,113826.0
2021-07-08 12:05:00,77.25,77.34,77.21,77.28,117196.0,75.5113,75.5993,75.4722,75.5406,117196.0
2021-07-08 12:10:00,77.27,77.41,77.2,77.38,680316.0,75.5309,75.6677,75.4624,75.6384,680316.0
2021-07-08 12:15:00,77.37,77.4,77.26,77.29,84644.0,75.6286,75.6579,75.5211,75.5504,84644.0
2021-07-08 12:20:00,77.29,77.48,77.28,77.36,174504.0,75.5504,75.7361,75.5406,75.6188,174504.0
2021-07-08 12:25:00,77.36,77.47,77.33,77.45,85793.0,75.6188,75.7263,75.5895,75.7068,85793.0
2021-07-08 12:30:00,77.45,77.52,77.41,77.41,102961.0,75.7068,75.7752,75.6677,75.6677,102961.0
2021-07-08 12:35:00,77.41,77.46,77.33,77.35,125779.0,75.6677,75.7166,75.5895,75.609,125779.0
2021-07-08 12:40:00,77.34,77.4,77.29,77.36,75772.0,75.5993,75.6579,75.5504,75.6188,75772.0
2021-07-08 12:45:00,77.37,77.37,77.18,77.23,108915.0,75.6286,75.6286,75.4429,75.4918,108915.0
2021-07-08 12:50:00,77.23,77.26,77.15,77.17,94875.0,75.4918,75.5211,75.4136,75.4331,94875.0
2021-07-08 12:55:00,77.16,77.18,77.05,77.05,130201.0,75.4233,75.4429,75.3158,75.3158,130201.0
2021-07-08 13:00:00,77.06,77.12,77.01,77.03,95498.0,75.3256,75.3842,75.2767,75.2963,95498.0
2021-07-08 13:05:00,77.03,77.17,77.03,77.12,94345.0,75.2963,75.4331,75.2963,75.3842,94345.0
2021-07-08 13:10:00,77.13,77.16,76.88,76.9,199733.0,75.394,75.4233,75.1496,75.1692,199733.0
2021-07-08 13:15:00,76.9,76.95,76.84,76.87,104973.0,75.1692,75.2181,75.1105,75.1399,104973.0
2021-07-08 13:20:00,76.88,76.89,76.73,76.76,296494.0,75.1496,75.1594,75.003,75.0323,296494.0
2021-07-08 13:25:00,76.76,76.96,76.76,76.91,241571.0,75.0323,75.2278,75.0323,75.179,241571.0
2021-07-08 13:30:00,76.9,76.99,76.82,76.86,203296.0,75.1692,75.2572,75.091,75.1301,203296.0
2021-07-08 13:35:00,76.86,76.88,76.77,76.86,167796.0,75.1301,75.1496,75.0421,75.1301,167796.0
2021-07-08 13:40:00,76.87,76.9,76.79,76.8,90694.0,75.1399,75.1692,75.0617,75.0714,90694.0
2021-07-08 13:45:00,76.8,76.88,76.77,76.8,95675.0,75.0714,75.1496,75.0421,75.0714,95675.0
2021-07-08 13:50:00,76.8,76.84,76.72,76.77,117111.0,75.0714,75.1105,74.9932,75.0421,117111.0
2021-07-08 13:55:00,76.76,76.79,76.65,76.67,145347.0,75.0323,75.0617,74.9248,74.9444,145347.0
2021-07-08 14:00:00,76.68,76.74,76.61,76.67,126657.0,74.9541,75.0128,74.8857,74.9444,126657.0
2021-07-08 14:05:00,76.67,76.68,76.54,76.57,116579.0,74.9444,74.9541,74.8173,74.8466,116579.0
2021-07-08 14:10:00,76.57,76.65,76.54,76.62,105744.0,74.8466,74.9248,74.8173,74.8955,105744.0
2021-07-08 14:15:00,76.63,76.68,76.48,76.52,189636.0,74.9053,74.9541,74.7586,74.7977,189636.0
2021-07-08 14:20:00,76.52,76.56,76.47,76.48,143148.0,74.7977,74.8368,74.7489,74.7586,143148.0
2021-07-08 14:25:00,76.49,76.57,76.42,76.47,172736.0,74.7684,74.8466,74.7,74.7489,172736.0
2021-07-08 14:30:00,76.48,76.58,76.39,76.54,244847.0,74.7586,74.8564,74.6707,74.8173,244847.0
2021-07-08 14:35:00,76.54,76.64,76.52,76.61,267586.0,74.8173,74.915,74.7977,74.8857,267586.0
2021-07-08 14:40:00,76.61,76.72,76.54,76.71,147466.0,74.8857,74.9932,74.8173,74.9835,147466.0
2021-07-08 14:45:00,76.72,76.73,76.56,76.58,213615.0,74.9932,75.003,74.8368,74.8564,213615.0
2021-07-08 14:50:00,76.58,76.6,76.49,76.53,177932.0,74.8564,74.8759,74.7684,74.8075,177932.0
2021-07-08 14:55:00,76.52,76.59,76.49,76.53,200495.0,74.7977,74.8662,74.7684,74.8075,200495.0
2021-07-08 15:00:00,76.53,76.65,76.52,76.65,150737.0,74.8075,74.9248,74.7977,74.9248,150737.0
2021-07-08 15:05:00,76.64,76.68,76.59,76.63,115175.0,74.915,74.9541,74.8662,74.9053,115175.0
2021-07-08 15:10:00,76.62,76.71,76.58,76.58,165010.0,74.8955,74.9835,74.8564,74.8564,165010.0
2021-07-08 15:15:00,76.59,76.61,76.36,76.38,181529.0,74.8662,74.8857,74.6413,74.6609,181529.0
2021-07-08 15:20:00,76.38,76.47,76.34,76.37,290577.0,74.6609,74.7489,74.6218,74.6511,290577.0
2021-07-08 15:25:00,76.37,76.45,76.36,76.42,157953.0,74.6511,74.7293,74.6413,74.7,157953.0
2021-07-08 15:30:00,76.43,76.65,76.43,76.59,254425.0,74.7098,74.9248,74.7098,74.8662,254425.0
2021-07-08 15:35:00,76.59,76.78,76.57,76.77,158958.0,74.8662,75.0519,74.8466,75.0421,158958.0
2021-07-08 15:40:00,76.77,76.79,76.63,76.69,241960.0,75.0421,75.0617,74.9053,74.9639,241960.0
2021-07-08 15:45:00,76.68,76.7,76.59,76.6,185031.0,74.9541,74.9737,74.8662,74.8759,185031.0
2021-07-08 15:50:00,76.6,76.87,76.57,76.84,440058.0,74.8759,75.1399,74.8466,75.1105,440058.0
2021-07-08 15:55:00,76.84,77.13,76.84,77.12,715050.0,75.1105,75.394,75.1105,75.3842,715050.0
2021-07-09 09:30:00,77.4,77.49,76.93,76.93,654401.0,75.6579,75.7459,75.1985,75.1985,654401.0
2021-07-09 09:35:00,76.92,77.09,76.73,76.83,467925.0,75.1887,75.3549,75.003,75.1008,467925.0
2021-07-09 09:40:00,76.83,77.45,76.79,77.45,531130.0,75.1008,75.7068,75.0617,75.7068,531130.0
2021-07-09 09:45:00,77.48,77.8,77.48,77.7,411818.0,75.7361,76.0489,75.7361,75.9512,411818.0
2021-07-09 09:50:00,77.68,77.79,77.62,77.66,232778.0,75.9316,76.0391,75.873,75.9121,232778.0
2021-07-09 09:55:00,77.65,77.99,77.63,77.86,252321.0,75.9023,76.2346,75.8827,76.1076,252321.0
2021-07-09 10:00:00,77.86,77.92,77.74,77.85,171168.0,76.1076,76.1662,75.9903,76.0978,171168.0
2021-07-09 10:05:00,77.86,78.02,77.81,77.91,141497.0,76.1076,76.264,76.0587,76.1564,141497.0
2021-07-09 10:10:00,77.91,78.15,77.88,78.13,191372.0,76.1564,76.391,76.1271,76.3715,191372.0
2021-07-09 10:15:00,78.13,78.19,78.05,78.16,174202.0,76.3715,76.4301,76.2933,76.4008,174202.0
2021-07-09 10:20:00,78.16,78.26,78.12,78.23,169306.0,76.4008,76.4986,76.3617,76.4692,169306.0
2021-07-09 10:25:00,78.22,78.28,78.15,78.22,130927.0,76.4595,76.5181,76.391,76.4595,130927.0
2021-07-09 10:30:00,78.23,78.39,78.18,78.38,199325.0,76.4692,76.6256,76.4204,76.6159,199325.0
2021-07-09 10:35:00,78.37,78.42,78.19,78.33,152648.0,76.6061,76.655,76.4301,76.567,152648.0
2021-07-09 10:40:00,78.33,78.33,78.17,78.25,126878.0,76.567,76.567,76.4106,76.4888,126878.0
2021-07-09 10:45:00,78.25,78.25,78.1,78.18,147025.0,76.4888,76.4888,76.3422,76.4204,147025.0
2021-07-09 10:50:00,78.18,78.24,78.1,78.14,161358.0,76.4204,76.479,76.3422,76.3813,161358.0
2021-07-09 10:55:00,78.13,78.32,78.07,78.29,162012.0,76.3715,76.5572,76.3128,76.5279,162012.0
2021-07-09 11:00:00,78.3,78.44,78.3,78.39,167694.0,76.5377,76.6745,76.5377,76.6256,167694.0
2021-07-09 11:05:00,78.38,78.49,78.37,78.48,164922.0,76.6159,76.7234,76.6061,76.7136,164922.0
2021-07-09 11:10:00,78.48,78.62,78.43,78.53,268131.0,76.7136,76.8505,76.6647,76.7625,268131.0
2021-07-09 11:15:00,78.53,78.57,78.45,78.56,146670.0,76.7625,76.8016,76.6843,76.7918,146670.0
2021-07-09 11:20:00,78.56,78.68,78.34,78.63,216736.0,76.7918,76.9091,76.5768,76.8602,216736.0
2021-07-09 11:25:00,78.63,78.65,78.4,78.43,132539.0,76.8602,76.8798,76.6354,76.6647,132539.0
2021-07-09 11:30:00,78.43,78.63,78.43,78.59,169030.0,76.6647,76.8602,76.6647,76.8211,169030.0
2021-07-09 11:35:00,78.59,78.65,78.55,78.65,101053.0,76.8211,76.8798,76.782,76.8798,101053.0
2021-07-09 11:40:00,78.65,78.82,78.64,78.8,204980.0,76.8798,77.046,76.87,77.0264,204980.0
2021-07-09 11:45:00,78.81,78.82,78.53,78.56,123802.0,77.0362,77.046,76.7625,76.7918,123802.0
2021-07-09 11:50:00,78.56,78.65,78.52,78.54,92069.0,76.7918,76.8798,76.7527,76.7723,92069.0
2021-07-09 11:55:00,78.55,78.6,78.51,78.58,100669.0,76.782,76.8309,76.7429,76.8114,100669.0
2021-07-09 12:00:00,78.58,78.6,78.49,78.55,120042.0,76.8114,76.8309,76.7234,76.782,120042.0
2021-07-09 12:05:00,78.54,78.6,78.53,78.56,48615.0,76.7723,76.8309,76.7625,76.7918,48615.0
2021-07-09 12:10:00,78.56,78.57,78.51,78.55,60975.0,76.7918,76.8016,76.7429,76.782,60975.0
2021-07-09 12:15:00,78.54,78.62,78.52,78.6,66471.0,76.7723,76.8505,76.7527,76.8309,66471.0
2021-07-09 12:20:00,78.6,78.62,78.48,78.52,63567.0,76.8309,76.8505,76.7136,76.7527,63567.0
2021-07-09 12:25:00,78.52,78.61,78.51,78.58,53858.0,76.7527,76.8407,76.7429,76.8114,53858.0
2021-07-09 12:30:00,78.58,78.59,78.52,78.54,51062.0,76.8114,76.8211,76.7527,76.7723,51062.0
2021-07-09 12:35:00,78.54,78.64,78.51,78.6,78029.0,76.7723,76.87,76.7429,76.8309,78029.0
2021-07-09 12:40:00,78.61,78.7,78.6,78.69,53804.0,76.8407,76.9287,76.8309,76.9189,53804.0
2021-07-09 12:45:00,78.7,78.7,78.66,78.68,74457.0,76.9287,76.9287,76.8896,76.9091,74457.0
2021-07-09 12:50:00,78.68,78.69,78.64,78.66,46691.0,76.9091,76.9189,76.87,76.8896,46691.0
2021-07-09 12:55:00,78.67,78.71,78.65,78.68,70442.0,76.8993,76.9384,76.8798,76.9091,70442.0
2021-07-09 13:00:00,78.69,78.73,78.66,78.7,86522.0,76.9189,76.958,76.8896,76.9287,86522.0
2021-07-09 13:05:00,78.71,78.73,78.63,78.66,80558.0,76.9384,76.958,76.8602,76.8896,80558.0
2021-07-09 13:10:00,78.67,78.73,78.63,78.64,121456.0,76.8993,76.958,76.8602,76.87,121456.0
2021-07-09 13:15:00,78.64,78.67,78.53,78.55,101574.0,76.87,76.8993,76.7625,76.782,101574.0
2021-07-09 13:20:00,78.54,78.55,78.5,78.55,77838.0,76.7723,76.782,76.7332,76.782,77838.0
2021-07-09 13:25:00,78.55,78.6,78.53,78.59,84773.0,76.782,76.8309,76.7625,76.8211,84773.0
2021-07-09 13:30:00,78.59,78.61,78.56,78.56,86602.0,76.8211,76.8407,76.7918,76.7918,86602.0
2021-07-09 13:35:00,78.56,78.63,78.54,78.63,76455.0,76.7918,76.8602,76.7723,76.8602,76455.0
2021-07-09 13:40:00,78.63,78.66,78.62,78.64,63526.0,76.8602,76.8896,76.8505,76.87,63526.0
2021-07-09 13:45:00,78.64,78.65,78.58,78.63,77555.0,76.87,76.8798,76.8114,76.8602,77555.0
2021-07-09 13:50:00,78.63,78.65,78.59,78.61,54399.0,76.8602,76.8798,76.8211,76.8407,54399.0
2021-07-09 13:55:00,78.61,78.65,78.54,78.57,67136.0,76.8407,76.8798,76.7723,76.8016,67136.0
2021-07-09 14:00:00,78.58,78.6,78.5,78.51,143805.0,76.8114,76.8309,76.7332,76.7429,143805.0
2021-07-09 14:05:00,78.5,78.52,78.45,78.47,87185.0,76.7332,76.7527,76.6843,76.7038,87185.0
2021-07-09 14:10:00,78.47,78.5,78.44,78.45,63700.0,76.7038,76.7332,76.6745,76.6843,63700.0
2021-07-09 14:15:00,78.45,78.52,78.44,78.52,66441.0,76.6843,76.7527,76.6745,76.7527,66441.0
2021-07-09 14:20:00,78.52,78.59,78.51,78.58,62158.0,76.7527,76.8211,76.7429,76.8114,62158.0
2021-07-09 14:25:00,78.59,78.69,78.57,78.68,88521.0,76.8211,76.9189,76.8016,76.9091,88521.0
2021-07-09 14:30:00,78.68,78.79,78.68,78.78,253796.0,76.9091,77.0166,76.9091,77.0069,253796.0
2021-07-09 14:35:00,78.78,78.85,78.77,78.81,154138.0,77.0069,77.0753,76.9971,77.0362,154138.0
2021-07-09 14:40:00,78.8,78.89,78.73,78.88,123080.0,77.0264,77.1144,76.958,77.1046,123080.0
2021-07-09 14:45:00,78.89,78.91,78.82,78.83,137998.0,77.1144,77.1339,77.046,77.0557,137998.0
2021-07-09 14:50:00,78.83,78.83,78.75,78.83,95071.0,77.0557,77.0557,76.9775,77.0557,95071.0
2021-07-09 14:55:00,78.83,78.92,78.78,78.92,130268.0,77.0557,77.1437,77.0069,77.1437,130268.0
2021-07-09 15:00:00,78.91,78.95,78.85,78.85,117742.0,77.1339,77.173,77.0753,77.0753,117742.0
2021-07-09 15:05:00,78.86,78.9,78.82,78.88,96495.0,77.0851,77.1242,77.046,77.1046,96495.0
2021-07-09 15:10:00,78.88,78.94,78.88,78.89,73787.0,77.1046,77.1633,77.1046,77.1144,73787.0
2021-07-09 15:15:00,78.89,78.9,78.79,78.83,122262.0,77.1144,77.1242,77.0166,77.0557,122262.0
2021-07-09 15:20:00,78.84,78.87,78.81,78.83,79802.0,77.0655,77.0948,77.0362,77.0557,79802.0
2021-07-09 15:25:00,78.83,78.9,78.83,78.87,113495.0,77.0557,77.1242,77.0557,77.0948,113495.0
2021-07-09 15:30:00,78.87,78.9,78.75,78.78,129905.0,77.0948,77.1242,76.9775,77.0069,129905.0
2021-07-09 15:35:00,78.78,78.82,78.64,78.68,256344.0,77.0069,77.046,76.87,76.9091,256344.0
2021-07-09 15:40:00,78.67,78.68,78.54,78.57,218877.0,76.8993,76.9091,76.7723,76.8016,218877.0
2021-07-09 15:45:00,78.56,78.65,78.52,78.64,233344.0,76.7918,76.8798,76.7527,76.87,233344.0
2021-07-09 15:50:00,78.65,78.85,78.63,78.84,409030.0,76.8798,77.0753,76.8602,77.0655,409030.0
2021-07-09 15:55:00,78.84,78.88,78.7,78.74,552699.0,77.0655,77.1046,76.9287,76.9678,552699.0
2021-07-12 09:30:00,78.75,78.88,78.23,78.28,601434.0,76.9775,77.1046,76.4692,76.5181,601434.0
2021-07-12 09:35:00,78.29,78.5,78.03,78.17,345169.0,76.5279,76.7332,76.2737,76.4106,345169.0
2021-07-12 09:40:00,78.15,78.21,77.71,78.13,386170.0,76.391,76.4497,75.9609,76.3715,386170.0
2021-07-12 09:45:00,78.11,78.28,77.97,78.24,249215.0,76.3519,76.5181,76.2151,76.479,249215.0
2021-07-12 09:50:00,78.25,78.46,78.25,78.42,222865.0,76.4888,76.6941,76.4888,76.655,222865.0
2021-07-12 09:55:00,78.43,78.74,78.34,78.67,306243.0,76.6647,76.9678,76.5768,76.8993,306243.0
2021-07-12 10:00:00,78.67,78.93,78.64,78.93,302851.0,76.8993,77.1535,76.87,77.1535,302851.0
2021-07-12 10:05:00,78.94,79.15,78.89,79.02,290428.0,77.1633,77.3685,77.1144,77.2415,290428.0
2021-07-12 10:10:00,79.0,79.0,78.5,78.58,273204.0,77.2219,77.2219,76.7332,76.8114,273204.0
2021-07-12 10:15:00,78.57,78.67,78.46,78.51,138279.0,76.8016,76.8993,76.6941,76.7429,138279.0
2021-07-12 10:20:00,78.51,78.57,78.22,78.48,181120.0,76.7429,76.8016,76.4595,76.7136,181120.0
2021-07-12 10:25:00,78.49,78.72,78.48,78.66,119961.0,76.7234,76.9482,76.7136,76.8896,119961.0
2021-07-12 10:30:00,78.66,78.9,78.66,78.83,132070.0,76.8896,77.1242,76.8896,77.0557,132070.0
2021-07-12 10:35:00,78.84,78.95,78.78,78.95,104795.0,77.0655,77.173,77.0069,77.173,104795.0
2021-07-12 10:40:00,78.95,78.96,78.67,78.73,176646.0,77.173,77.1828,76.8993,76.958,176646.0
2021-07-12 10:45:00,78.74,78.84,78.67,78.75,96875.0,76.9678,77.0655,76.8993,76.9775,96875.0
2021-07-12 10:50:00,78.74,78.81,78.69,78.69,117238.0,76.9678,77.0362,76.9189,76.9189,117238.0
2021-07-12 10:55:00,78.69,78.78,78.65,78.66,72238.0,76.9189,77.0069,76.8798,76.8896,72238.0
2021-07-12 11:00:00,78.66,78.82,78.65,78.78,62843.0,76.8896,77.046,76.8798,77.0069,62843.0
2021-07-12 11:05:00,78.78,78.81,78.72,78.77,62361.0,77.0069,77.0362,76.9482,76.9971,62361.0
2021-07-12 11:10:00,78.77,78.81,78.66,78.68,65114.0,76.9971,77.0362,76.8896,76.9091,65114.0
2021-07-12 11:15:00,78.67,78.81,78.64,78.79,52636.0,76.8993,77.0362,76.87,77.0166,52636.0
2021-07-12 11:20:00,78.78,78.83,78.72,78.81,88414.0,77.0069,77.0557,76.9482,77.0362,88414.0
2021-07-12 11:25:00,78.81,78.88,78.75,78.76,95866.0,77.0362,77.1046,76.9775,76.9873,95866.0
2021-07-12 11:30:00,78.76,78.82,78.71,78.81,79424.0,76.9873,77.046,76.9384,77.0362,79424.0
2021-07-12 11:35:00,78.82,79.02,78.81,79.0,149434.0,77.046,77.2415,77.0362,77.2219,149434.0
2021-07-12 11:40:00,79.0,79.23,79.0,79.16,335813.0,77.2219,77.4467,77.2219,77.3783,335813.0
2021-07-12 11:45:00,79.16,79.36,79.14,79.34,252761.0,77.3783,77.5738,77.3588,77.5543,252761.0
2021-07-12 11:50:00,79.34,79.39,79.26,79.35,120976.0,77.5543,77.6031,77.4761,77.564,120976.0
2021-07-12 11:55:00,79.34,79.38,79.19,79.26,77156.0,77.5543,77.5934,77.4076,77.4761,77156.0
2021-07-12 12:00:00,79.25,79.3,79.18,79.19,85020.0,77.4663,77.5152,77.3979,77.4076,85020.0
2021-07-12 12:05:00,79.2,79.2,78.96,78.98,87281.0,77.4174,77.4174,77.1828,77.2024,87281.0
2021-07-12 12:10:00,78.99,79.16,78.98,79.14,77516.0,77.2121,77.3783,77.2024,77.3588,77516.0
2021-07-12 12:15:00,79.13,79.22,79.13,79.18,60243.0,77.349,77.437,77.349,77.3979,60243.0
2021-07-12 12:20:00,79.18,79.22,79.11,79.16,67078.0,77.3979,77.437,77.3294,77.3783,67078.0
2021-07-12 12:25:00,79.15,79.19,79.09,79.09,50020.0,77.3685,77.4076,77.3099,77.3099,50020.0
2021-07-12 12:30:00,79.09,79.17,79.09,79.17,67645.0,77.3099,77.3881,77.3099,77.3881,67645.0
2021-07-12 12:35:00,79.16,79.2,79.09,79.12,98393.0,77.3783,77.4174,77.3099,77.3392,98393.0
2021-07-12 12:40:00,79.12,79.16,79.09,79.09,31081.0,77.3392,77.3783,77.3099,77.3099,31081.0
2021-07-12 12:45:00,79.09,79.1,79.01,79.02,81109.0,77.3099,77.3197,77.2317,77.2415,81109.0
2021-07-12 12:50:00,79.02,79.09,79.01,79.05,50752.0,77.2415,77.3099,77.2317,77.2708,50752.0
2021-07-12 12:55:00,79.05,79.07,79.01,79.06,50131.0,77.2708,77.2903,77.2317,77.2806,50131.0
2021-07-12 13:00:00,79.06,79.17,79.04,79.14,55445.0,77.2806,77.3881,77.261,77.3588,55445.0
2021-07-12 13:05:00,79.16,79.18,79.08,79.09,56777.0,77.3783,77.3979,77.3001,77.3099,56777.0
2021-07-12 13:10:00,79.1,79.21,79.09,79.21,51161.0,77.3197,77.4272,77.3099,77.4272,51161.0
2021-07-12 13:15:00,79.21,79.27,79.16,79.23,85022.0,77.4272,77.4858,77.3783,77.4467,85022.0
2021-07-12 13:20:00,79.23,79.25,79.19,79.22,59258.0,77.4467,77.4663,77.4076,77.437,59258.0
2021-07-12 13:25:00,79.22,79.28,79.21,79.27,70932.0,77.437,77.4956,77.4272,77.4858,70932.0
2021-07-12 13:30:00,79.28,79.32,79.25,79.31,60551.0,77.4956,77.5347,77.4663,77.5249,60551.0
2021-07-12 13:35:00,79.32,79.39,79.32,79.38,63527.0,77.5347,77.6031,77.5347,77.5934,63527.0
2021-07-12 13:40:00,79.38,79.42,79.34,79.38,53250.0,77.5934,77.6325,77.5543,77.5934,53250.0
2021-07-12 13:45:00,79.37,79.37,79.27,79.28,54240.0,77.5836,77.5836,77.4858,77.4956,54240.0
2021-07-12 13:50:00,79.29,79.34,79.24,79.27,65399.0,77.5054,77.5543,77.4565,77.4858,65399.0
2021-07-12 13:55:00,79.27,79.32,79.23,79.31,56778.0,77.4858,77.5347,77.4467,77.5249,56778.0
2021-07-12 14:00:00,79.3,79.42,79.28,79.41,48231.0,77.5152,77.6325,77.4956,77.6227,48231.0
2021-07-12 14:05:00,79.42,79.49,79.39,79.47,147229.0,77.6325,77.7009,77.6031,77.6813,147229.0
2021-07-12 14:10:00,79.47,79.54,79.45,79.52,120278.0,77.6813,77.7498,77.6618,77.7302,120278.0
2021-07-12 14:15:00,79.51,79.56,79.48,79.52,85947.0,77.7204,77.7693,77.6911,77.7302,85947.0
2021-07-12 14:20:00,79.52,79.56,79.47,79.54,149717.0,77.7302,77.7693,77.6813,77.7498,149717.0
2021-07-12 14:25:00,79.53,79.61,79.46,79.57,152154.0,77.74,77.8182,77.6716,77.7791,152154.0
2021-07-12 14:30:00,79.57,79.7,79.56,79.65,169263.0,77.7791,77.9062,77.7693,77.8573,169263.0
2021-07-12 14:35:00,79.65,79.73,79.59,79.62,94136.0,77.8573,77.9355,77.7986,77.828,94136.0
2021-07-12 14:40:00,79.63,79.7,79.6,79.67,79440.0,77.8377,77.9062,77.8084,77.8768,79440.0
2021-07-12 14:45:00,79.68,79.68,79.56,79.6,60011.0,77.8866,77.8866,77.7693,77.8084,60011.0
2021-07-12 14:50:00,79.6,79.71,79.58,79.67,80680.0,77.8084,77.9159,77.7889,77.8768,80680.0
2021-07-12 14:55:00,79.67,79.72,79.63,79.72,62649.0,77.8768,77.9257,77.8377,77.9257,62649.0
2021-07-12 15:00:00,79.71,79.72,79.58,79.6,72863.0,77.9159,77.9257,77.7889,77.8084,72863.0
2021-07-12 15:05:00,79.6,79.65,79.59,79.63,60574.0,77.8084,77.8573,77.7986,77.8377,60574.0
2021-07-12 15:10:00,79.62,79.63,79.56,79.58,70263.0,77.828,77.8377,77.7693,77.7889,70263.0
2021-07-12 15:15:00,79.58,79.6,79.51,79.52,54420.0,77.7889,77.8084,77.7204,77.7302,54420.0
2021-07-12 15:20:00,79.52,79.59,79.51,79.54,82497.0,77.7302,77.7986,77.7204,77.7498,82497.0
2021-07-12 15:25:00,79.54,79.61,79.52,79.56,110264.0,77.7498,77.8182,77.7302,77.7693,110264.0
2021-07-12 15:30:00,79.55,79.56,79.46,79.47,111755.0,77.7595,77.7693,77.6716,77.6813,111755.0
2021-07-12 15:35:00,79.47,79.51,79.39,79.4,128977.0,77.6813,77.7204,77.6031,77.6129,128977.0
2021-07-12 15:40:00,79.4,79.47,79.4,79.41,98664.0,77.6129,77.6813,77.6129,77.6227,98664.0
2021-07-12 15:45:00,79.41,79.51,79.34,79.51,163002.0,77.6227,77.7204,77.5543,77.7204,163002.0
2021-07-12 15:50:00,79.51,79.59,79.43,79.55,440470.0,77.7204,77.7986,77.6422,77.7595,440470.0
2021-07-12 15:55:00,79.55,79.61,79.48,79.56,457948.0,77.7595,77.8182,77.6911,77.7693,457948.0
2021-07-13 09:30:00,79.39,79.5,78.91,78.94,482740.0,77.6031,77.7107,77.1339,77.1633,482740.0
2021-07-13 09:35:00,78.95,78.97,78.62,78.77,271966.0,77.173,77.1926,76.8505,76.9971,271966.0
2021-07-13 09:40:00,78.76,78.92,78.67,78.8,269027.0,76.9873,77.1437,76.8993,77.0264,269027.0
2021-07-13 09:45:00,78.8,79.21,78.68,79.01,322691.0,77.0264,77.4272,76.9091,77.2317,322691.0
2021-07-13 09:50:00,79.02,79.06,78.65,78.69,240584.0,77.2415,77.2806,76.8798,76.9189,240584.0
2021-07-13 09:55:00,78.68,78.8,78.62,78.66,333366.0,76.9091,77.0264,76.8505,76.8896,333366.0
2021-07-13 10:00:00,78.66,78.86,78.39,78.43,488207.0,76.8896,77.0851,76.6256,76.6647,488207.0
2021-07-13 10:05:00,78.44,78.57,78.31,78.44,332778.0,76.6745,76.8016,76.5474,76.6745,332778.0
2021-07-13 10:10:00,78.43,78.5,78.29,78.3,222071.0,76.6647,76.7332,76.5279,76.5377,222071.0
2021-07-13 10:15:00,78.31,78.34,78.1,78.14,396411.0,76.5474,76.5768,76.3422,76.3813,396411.0
2021-07-13 10:20:00,78.13,78.32,78.11,78.29,292686.0,76.3715,76.5572,76.3519,76.5279,292686.0
2021-07-13 10:25:00,78.28,78.57,78.28,78.54,231332.0,76.5181,76.8016,76.5181,76.7723,231332.0
2021-07-13 10:30:00,78.54,78.64,78.48,78.59,222392.0,76.7723,76.87,76.7136,76.8211,222392.0
2021-07-13 10:35:00,78.59,78.66,78.44,78.57,277856.0,76.8211,76.8896,76.6745,76.8016,277856.0
2021-07-13 10:40:00,78.57,78.58,78.32,78.33,135230.0,76.8016,76.8114,76.5572,76.567,135230.0
2021-07-13 10:45:00,78.33,78.59,78.26,78.26,182911.0,76.567,76.8211,76.4986,76.4986,182911.0
2021-07-13 10:50:00,78.26,78.45,78.18,78.34,207819.0,76.4986,76.6843,76.4204,76.5768,207819.0
2021-07-13 10:55:00,78.35,78.43,78.3,78.36,94425.0,76.5865,76.6647,76.5377,76.5963,94425.0
2021-07-13 11:00:00,78.36,78.46,78.32,78.35,113478.0,76.5963,76.6941,76.5572,76.5865,113478.0
2021-07-13 11:05:00,78.35,78.53,78.32,78.46,140143.0,76.5865,76.7625,76.5572,76.6941,140143.0
2021-07-13 11:10:00,78.46,78.58,78.45,78.53,155191.0,76.6941,76.8114,76.6843,76.7625,155191.0
2021-07-13 11:15:00,78.53,78.56,78.4,78.51,140019.0,76.7625,76.7918,76.6354,76.7429,140019.0
2021-07-13 11:20:00,78.5,78.53,78.41,78.51,100334.0,76.7332,76.7625,76.6452,76.7429,100334.0
2021-07-13 11:25:00,78.52,78.67,78.52,78.67,103099.0,76.7527,76.8993,76.7527,76.8993,103099.0
2021-07-13 11:30:00,78.67,78.7,78.53,78.56,139169.0,76.8993,76.9287,76.7625,76.7918,139169.0
2021-07-13 11:35:00,78.57,78.77,78.49,78.69,135810.0,76.8016,76.9971,76.7234,76.9189,135810.0
2021-07-13 11:40:00,78.7,78.83,78.68,78.76,97787.0,76.9287,77.0557,76.9091,76.9873,97787.0
2021-07-13 11:45:00,78.76,78.82,78.73,78.81,82153.0,76.9873,77.046,76.958,77.0362,82153.0
2021-07-13 11:50:00,78.81,78.89,78.77,78.79,126831.0,77.0362,77.1144,76.9971,77.0166,126831.0
2021-07-13 11:55:00,78.81,78.82,78.73,78.74,61053.0,77.0362,77.046,76.958,76.9678,61053.0
2021-07-13 12:00:00,78.74,78.78,78.71,78.75,68597.0,76.9678,77.0069,76.9384,76.9775,68597.0
2021-07-13 12:05:00,78.74,78.81,78.68,78.69,68072.0,76.9678,77.0362,76.9091,76.9189,68072.0
2021-07-13 12:10:00,78.68,78.81,78.67,78.81,66011.0,76.9091,77.0362,76.8993,77.0362,66011.0
2021-07-13 12:15:00,78.82,78.86,78.81,78.81,48951.0,77.046,77.0851,77.0362,77.0362,48951.0
2021-07-13 12:20:00,78.81,78.9,78.8,78.89,55595.0,77.0362,77.1242,77.0264,77.1144,55595.0
2021-07-13 12:25:00,78.9,78.92,78.85,78.86,68381.0,77.1242,77.1437,77.0753,77.0851,68381.0
2021-07-13 12:30:00,78.86,78.91,78.82,78.9,67421.0,77.0851,77.1339,77.046,77.1242,67421.0
2021-07-13 12:35:00,78.91,78.92,78.84,78.88,59726.0,77.1339,77.1437,77.0655,77.1046,59726.0
2021-07-13 12:40:00,78.89,78.92,78.87,78.88,42688.0,77.1144,77.1437,77.0948,77.1046,42688.0
2021-07-13 12:45:00,78.89,78.9,78.85,78.86,40870.0,77.1144,77.1242,77.0753,77.0851,40870.0
2021-07-13 12:50:00,78.87,78.87,78.78,78.82,85910.0,77.0948,77.0948,77.0069,77.046,85910.0
2021-07-13 12:55:00,78.81,78.83,78.74,78.82,54623.0,77.0362,77.0557,76.9678,77.046,54623.0
2021-07-13 13:00:00,78.82,78.88,78.68,78.7,94485.0,77.046,77.1046,76.9091,76.9287,94485.0
2021-07-13 13:05:00,78.7,78.7,78.54,78.66,77636.0,76.9287,76.9287,76.7723,76.8896,77636.0
2021-07-13 13:10:00,78.66,78.66,78.56,78.59,75896.0,76.8896,76.8896,76.7918,76.8211,75896.0
2021-07-13 13:15:00,78.59,78.61,78.35,78.36,140841.0,76.8211,76.8407,76.5865,76.5963,140841.0
2021-07-13 13:20:00,78.37,78.45,78.32,78.42,73511.0,76.6061,76.6843,76.5572,76.655,73511.0
2021-07-13 13:25:00,78.42,78.45,78.32,78.42,131644.0,76.655,76.6843,76.5572,76.655,131644.0
2021-07-13 13:30:00,78.39,78.49,78.34,78.42,66546.0,76.6256,76.7234,76.5768,76.655,66546.0
2021-07-13 13:35:00,78.41,78.45,78.29,78.45,83765.0,76.6452,76.6843,76.5279,76.6843,83765.0
2021-07-13 13:40:00,78.45,78.54,78.4,78.5,106077.0,76.6843,76.7723,76.6354,76.7332,106077.0
2021-07-13 13:45:00,78.49,78.54,78.43,78.45,76019.0,76.7234,76.7723,76.6647,76.6843,76019.0
2021-07-13 13:50:00,78.44,78.46,78.37,78.38,128017.0,76.6745,76.6941,76.6061,76.6159,128017.0
2021-07-13 13:55:00,78.38,78.45,78.36,78.37,74115.0,76.6159,76.6843,76.5963,76.6061,74115.0
2021-07-13 14:00:00,78.36,78.37,78.21,78.25,160914.0,76.5963,76.6061,76.4497,76.4888,160914.0
2021-07-13 14:05:00,78.26,78.4,78.24,78.39,114788.0,76.4986,76.6354,76.479,76.6256,114788.0
2021-07-13 14:10:00,78.39,78.57,78.38,78.55,93929.0,76.6256,76.8016,76.6159,76.782,93929.0
2021-07-13 14:15:00,78.54,78.58,78.46,78.55,74661.0,76.7723,76.8114,76.6941,76.782,74661.0
2021-07-13 14:20:00,78.55,78.65,78.51,78.63,106577.0,76.782,76.8798,76.7429,76.8602,106577.0
2021-07-13 14:25:00,78.63,78.83,78.63,78.83,117578.0,76.8602,77.0557,76.8602,77.0557,117578.0
2021-07-13 14:30:00,78.83,78.88,78.78,78.79,110262.0,77.0557,77.1046,77.0069,77.0166,110262.0
2021-07-13 14:35:00,78.8,78.84,78.76,78.8,71984.0,77.0264,77.0655,76.9873,77.0264,71984.0
2021-07-13 14:40:00,78.8,78.86,78.63,78.66,182919.0,77.0264,77.0851,76.8602,76.8896,182919.0
2021-07-13 14:45:00,78.66,78.69,78.59,78.59,103139.0,76.8896,76.9189,76.8211,76.8211,103139.0
2021-07-13 14:50:00,78.6,78.62,78.49,78.53,95733.0,76.8309,76.8505,76.7234,76.7625,95733.0
2021-07-13 14:55:00,78.54,78.65,78.51,78.63,78715.0,76.7723,76.8798,76.7429,76.8602,78715.0
2021-07-13 15:00:00,78.63,78.63,78.47,78.48,159297.0,76.8602,76.8602,76.7038,76.7136,159297.0
2021-07-13 15:05:00,78.48,78.51,78.42,78.45,96384.0,76.7136,76.7429,76.655,76.6843,96384.0
2021-07-13 15:10:00,78.45,78.52,78.41,78.46,107098.0,76.6843,76.7527,76.6452,76.6941,107098.0
2021-07-13 15:15:00,78.46,78.56,78.44,78.5,90850.0,76.6941,76.7918,76.6745,76.7332,90850.0
2021-07-13 15:20:00,78.5,78.55,78.45,78.5,80005.0,76.7332,76.782,76.6843,76.7332,80005.0
2021-07-13 15:25:00,78.5,78.51,78.41,78.45,119000.0,76.7332,76.7429,76.6452,76.6843,119000.0
2021-07-13 15:30:00,78.45,78.51,78.34,78.51,135760.0,76.6843,76.7429,76.5768,76.7429,135760.0
2021-07-13 15:35:00,78.51,78.69,78.48,78.65,123000.0,76.7429,76.9189,76.7136,76.8798,123000.0
2021-07-13 15:40:00,78.64,78.67,78.6,78.61,95592.0,76.87,76.8993,76.8309,76.8407,95592.0
2021-07-13 15:45:00,78.61,78.62,78.48,78.49,126684.0,76.8407,76.8505,76.7136,76.7234,126684.0
2021-07-13 15:50:00,78.5,78.56,78.35,78.5,325735.0,76.7332,76.7918,76.5865,76.7332,325735.0
2021-07-13 15:55:00,78.5,78.5,78.4,78.43,379487.0,76.7332,76.7332,76.6354,76.6647,379487.0
2021-07-14 09:30:00,79.21,80.4,79.21,80.33,882182.0,77.4272,78.5904,77.4272,78.522,882182.0
2021-07-14 09:35:00,80.34,80.76,79.98,80.39,969735.0,78.5318,78.9423,78.1799,78.5806,969735.0
2021-07-14 09:40:00,80.4,80.56,80.09,80.26,591860.0,78.5904,78.7468,78.2874,78.4536,591860.0
2021-07-14 09:45:00,80.28,80.39,80.02,80.06,352640.0,78.4731,78.5806,78.219,78.2581,352640.0
2021-07-14 09:50:00,80.06,80.06,79.65,79.88,392687.0,78.2581,78.2581,77.8573,78.0821,392687.0
2021-07-14 09:55:00,79.87,79.88,79.47,79.48,250431.0,78.0723,78.0821,77.6813,77.6911,250431.0
2021-07-14 10:00:00,79.49,79.9,79.48,79.79,267916.0,77.7009,78.1017,77.6911,77.9941,267916.0
2021-07-14 10:05:00,79.79,79.96,79.64,79.9,150910.0,77.9941,78.1603,77.8475,78.1017,150910.0
2021-07-14 10:10:00,79.89,80.1,79.86,79.97,197354.0,78.0919,78.2972,78.0626,78.1701,197354.0
2021-07-14 10:15:00,79.98,79.98,79.66,79.83,140696.0,78.1799,78.1799,77.8671,78.0332,140696.0
2021-07-14 10:20:00,79.83,79.84,79.57,79.57,122898.0,78.0332,78.043,77.7791,77.7791,122898.0
2021-07-14 10:25:00,79.56,79.57,79.07,79.12,216883.0,77.7693,77.7791,77.2903,77.3392,216883.0
2021-07-14 10:30:00,79.13,79.19,78.89,78.91,178882.0,77.349,77.4076,77.1144,77.1339,178882.0
2021-07-14 10:35:00,78.9,79.01,78.8,78.9,199755.0,77.1242,77.2317,77.0264,77.1242,199755.0
2021-07-14 10:40:00,78.9,79.05,78.9,78.93,142591.0,77.1242,77.2708,77.1242,77.1535,142591.0
2021-07-14 10:45:00,78.92,79.09,78.84,79.09,155605.0,77.1437,77.3099,77.0655,77.3099,155605.0
2021-07-14 10:50:00,79.09,79.19,79.05,79.16,199941.0,77.3099,77.4076,77.2708,77.3783,199941.0
2021-07-14 10:55:00,79.15,79.18,78.95,79.11,114595.0,77.3685,77.3979,77.173,77.3294,114595.0
2021-07-14 11:00:00,79.12,79.18,78.99,79.07,125736.0,77.3392,77.3979,77.2121,77.2903,125736.0
2021-07-14 11:05:00,79.06,79.07,78.91,78.95,108488.0,77.2806,77.2903,77.1339,77.173,108488.0
2021-07-14 11:10:00,78.94,79.02,78.89,78.91,92456.0,77.1633,77.2415,77.1144,77.1339,92456.0
2021-07-14 11:15:00,78.91,79.0,78.87,78.95,114889.0,77.1339,77.2219,77.0948,77.173,114889.0
2021-07-14 11:20:00,78.95,79.05,78.81,78.81,107322.0,77.173,77.2708,77.0362,77.0362,107322.0
2021-07-14 11:25:00,78.82,78.83,78.51,78.67,197736.0,77.046,77.0557,76.7429,76.8993,197736.0
2021-07-14 11:30:00,78.67,78.77,78.64,78.68,198100.0,76.8993,76.9971,76.87,76.9091,198100.0
2021-07-14 11:35:00,78.67,78.7,78.57,78.66,76299.0,76.8993,76.9287,76.8016,76.8896,76299.0
2021-07-14 11:40:00,78.65,78.66,78.44,78.53,156814.0,76.8798,76.8896,76.6745,76.7625,156814.0
2021-07-14 11:45:00,78.53,78.61,78.46,78.53,106368.0,76.7625,76.8407,76.6941,76.7625,106368.0
2021-07-14 11:50:00,78.53,78.64,78.46,78.49,178882.0,76.7625,76.87,76.6941,76.7234,178882.0
2021-07-14 11:55:00,78.5,78.55,78.36,78.43,119806.0,76.7332,76.782,76.5963,76.6647,119806.0
2021-07-14 12:00:00,78.42,78.66,78.4,78.63,126768.0,76.655,76.8896,76.6354,76.8602,126768.0
2021-07-14 12:05:00,78.64,78.75,78.61,78.68,71367.0,76.87,76.9775,76.8407,76.9091,71367.0
2021-07-14 12:10:00,78.67,78.81,78.64,78.71,72190.0,76.8993,77.0362,76.87,76.9384,72190.0
2021-07-14 12:15:00,78.7,78.75,78.64,78.68,59613.0,76.9287,76.9775,76.87,76.9091,59613.0
2021-07-14 12:20:00,78.69,78.8,78.66,78.8,47063.0,76.9189,77.0264,76.8896,77.0264,47063.0
2021-07-14 12:25:00,78.79,78.8,78.7,78.75,54174.0,77.0166,77.0264,76.9287,76.9775,54174.0
2021-07-14 12:30:00,78.74,78.83,78.71,78.81,58780.0,76.9678,77.0557,76.9384,77.0362,58780.0
2021-07-14 12:35:00,78.81,78.85,78.73,78.82,41614.0,77.0362,77.0753,76.958,77.046,41614.0
2021-07-14 12:40:00,78.82,78.99,78.82,78.93,83489.0,77.046,77.2121,77.046,77.1535,83489.0
2021-07-14 12:45:00,78.94,78.94,78.81,78.85,74043.0,77.1633,77.1633,77.0362,77.0753,74043.0
2021-07-14 12:50:00,78.86,78.93,78.83,78.87,49129.0,77.0851,77.1535,77.0557,77.0948,49129.0
2021-07-14 12:55:00,78.87,78.9,78.85,78.89,28491.0,77.0948,77.1242,77.0753,77.1144,28491.0
2021-07-14 13:00:00,78.89,78.95,78.87,78.88,41306.0,77.1144,77.173,77.0948,77.1046,41306.0
2021-07-14 13:05:00,78.89,78.9,78.76,78.78,39325.0,77.1144,77.1242,76.9873,77.0069,39325.0
2021-07-14 13:10:00,78.78,78.78,78.64,78.67,56669.0,77.0069,77.0069,76.87,76.8993,56669.0
2021-07-14 13:15:00,78.68,78.72,78.61,78.7,74205.0,76.9091,76.9482,76.8407,76.9287,74205.0
2021-07-14 13:20:00,78.7,78.77,78.65,78.74,83240.0,76.9287,76.9971,76.8798,76.9678,83240.0
2021-07-14 13:25:00,78.74,78.75,78.63,78.7,58593.0,76.9678,76.9775,76.8602,76.9287,58593.0
2021-07-14 13:30:00,78.7,78.8,78.7,78.76,41549.0,76.9287,77.0264,76.9287,76.9873,41549.0
2021-07-14 13:35:00,78.77,78.84,78.74,78.8,53883.0,76.9971,77.0655,76.9678,77.0264,53883.0
2021-07-14 13:40:00,78.79,78.81,78.74,78.79,38166.0,77.0166,77.0362,76.9678,77.0166,38166.0
2021-07-14 13:45:00,78.79,78.82,78.71,78.72,37100.0,77.0166,77.046,76.9384,76.9482,37100.0
2021-07-14 13:50:00,78.71,78.73,78.66,78.73,29590.0,76.9384,76.958,76.8896,76.958,29590.0
2021-07-14 13:55:00,78.73,78.78,78.65,78.67,32638.0,76.958,77.0069,76.8798,76.8993,32638.0
2021-07-14 14:00:00,78.67,78.82,78.65,78.78,42254.0,76.8993,77.046,76.8798,77.0069,42254.0
2021-07-14 14:05:00,78.78,78.79,78.66,78.7,45675.0,77.0069,77.0166,76.8896,76.9287,45675.0
2021-07-14 14:10:00,78.71,78.8,78.66,78.79,33959.0,76.9384,77.0264,76.8896,77.0166,33959.0
2021-07-14 14:15:00,78.8,78.82,78.76,78.79,56533.0,77.0264,77.046,76.9873,77.0166,56533.0
2021-07-14 14:20:00,78.78,78.86,78.76,78.8,73120.0,77.0069,77.0851,76.9873,77.0264,73120.0
2021-07-14 14:25:00,78.8,78.82,78.68,78.69,94689.0,77.0264,77.046,76.9091,76.9189,94689.0
2021-07-14 14:30:00,78.69,78.7,78.59,78.68,64602.0,76.9189,76.9287,76.8211,76.9091,64602.0
2021-07-14 14:35:00,78.69,78.71,78.64,78.67,53889.0,76.9189,76.9384,76.87,76.8993,53889.0
2021-07-14 14:40:00,78.66,78.72,78.6,78.65,60055.0,76.8896,76.9482,76.8309,76.8798,60055.0
2021-07-14 14:45:00,78.65,78.75,78.64,78.73,64175.0,76.8798,76.9775,76.87,76.958,64175.0
2021-07-14 14:50:00,78.73,78.76,78.68,78.71,50459.0,76.958,76.9873,76.9091,76.9384,50459.0
2021-07-14 14:55:00,78.72,78.74,78.7,78.73,21658.0,76.9482,76.9678,76.9287,76.958,21658.0
2021-07-14 15:00:00,78.73,78.79,78.69,78.76,46968.0,76.958,77.0166,76.9189,76.9873,46968.0
2021-07-14 15:05:00,78.76,78.84,78.73,78.83,65567.0,76.9873,77.0655,76.958,77.0557,65567.0
2021-07-14 15:10:00,78.83,78.87,78.78,78.78,67069.0,77.0557,77.0948,77.0069,77.0069,67069.0
2021-07-14 15:15:00,78.77,78.77,78.63,78.65,79593.0,76.9971,76.9971,76.8602,76.8798,79593.0
2021-07-14 15:20:00,78.66,78.7,78.57,78.59,84151.0,76.8896,76.9287,76.8016,76.8211,84151.0
2021-07-14 15:25:00,78.59,78.63,78.51,78.54,64564.0,76.8211,76.8602,76.7429,76.7723,64564.0
2021-07-14 15:30:00,78.54,78.57,78.46,78.56,121268.0,76.7723,76.8016,76.6941,76.7918,121268.0
2021-07-14 15:35:00,78.57,78.62,78.55,78.6,89199.0,76.8016,76.8505,76.782,76.8309,89199.0
2021-07-14 15:40:00,78.61,78.64,78.51,78.53,127972.0,76.8407,76.87,76.7429,76.7625,127972.0
2021-07-14 15:45:00,78.53,78.63,78.52,78.59,137725.0,76.7625,76.8602,76.7527,76.8211,137725.0
2021-07-14 15:50:00,78.59,78.59,78.34,78.38,365546.0,76.8211,76.8211,76.5768,76.6159,365546.0
2021-07-14 15:55:00,78.37,78.5,78.32,78.49,640039.0,76.6061,76.7332,76.5572,76.7234,640039.0
2021-07-15 09:30:00,78.44,78.47,77.66,77.73,528413.0,76.6745,76.7038,75.9121,75.9805,528413.0
2021-07-15 09:35:00,77.7,77.91,77.47,77.49,330140.0,75.9512,76.1564,75.7263,75.7459,330140.0
2021-07-15 09:40:00,77.47,77.55,77.04,77.16,398205.0,75.7263,75.8045,75.306,75.4233,398205.0
2021-07-15 09:45:00,77.15,77.42,77.08,77.36,324874.0,75.4136,75.6775,75.3451,75.6188,324874.0
2021-07-15 09:50:00,77.36,77.67,76.91,77.59,298296.0,75.6188,75.9218,75.179,75.8436,298296.0
2021-07-15 09:55:00,77.59,78.0,77.57,77.92,272416.0,75.8436,76.2444,75.8241,76.1662,272416.0
2021-07-15 10:00:00,77.92,78.01,77.81,77.93,174858.0,76.1662,76.2542,76.0587,76.176,174858.0
2021-07-15 10:05:00,77.93,78.11,77.91,78.01,183249.0,76.176,76.3519,76.1564,76.2542,183249.0
2021-07-15 10:10:00,78.01,78.07,77.93,78.03,87154.0,76.2542,76.3128,76.176,76.2737,87154.0
2021-07-15 10:15:00,78.02,78.03,77.49,77.53,246571.0,76.264,76.2737,75.7459,75.785,246571.0
2021-07-15 10:20:00,77.53,77.62,77.43,77.54,166931.0,75.785,75.873,75.6872,75.7948,166931.0
2021-07-15 10:25:00,77.55,77.55,77.13,77.24,202812.0,75.8045,75.8045,75.394,75.5015,202812.0
2021-07-15 10:30:00,77.23,77.38,77.16,77.32,156453.0,75.4918,75.6384,75.4233,75.5797,156453.0
2021-07-15 10:35:00,77.32,77.59,77.25,77.58,170841.0,75.5797,75.8436,75.5113,75.8339,170841.0
2021-07-15 10:40:00,77.58,77.66,77.23,77.24,175050.0,75.8339,75.9121,75.4918,75.5015,175050.0
2021-07-15 10:45:00,77.24,77.38,77.17,77.3,146742.0,75.5015,75.6384,75.4331,75.5602,146742.0
2021-07-15 10:50:00,77.3,77.57,77.22,77.48,170863.0,75.5602,75.8241,75.482,75.7361,170863.0
2021-07-15 10:55:00,77.47,77.66,77.43,77.56,101013.0,75.7263,75.9121,75.6872,75.8143,101013.0
2021-07-15 11:00:00,77.55,77.6,77.23,77.26,100932.0,75.8045,75.8534,75.4918,75.5211,100932.0
2021-07-15 11:05:00,77.27,77.65,77.26,77.48,123228.0,75.5309,75.9023,75.5211,75.7361,123228.0
2021-07-15 11:10:00,77.49,77.61,77.43,77.59,87024.0,75.7459,75.8632,75.6872,75.8436,87024.0
2021-07-15 11:15:00,77.6,77.62,77.51,77.53,66203.0,75.8534,75.873,75.7654,75.785,66203.0
2021-07-15 11:20:00,77.53,77.74,77.53,77.65,93783.0,75.785,75.9903,75.785,75.9023,93783.0
2021-07-15 11:25:00,77.64,77.7,77.54,77.58,100195.0,75.8925,75.9512,75.7948,75.8339,100195.0
2021-07-15 11:30:00,77.58,77.79,77.58,77.71,84117.0,75.8339,76.0391,75.8339,75.9609,84117.0
2021-07-15 11:35:00,77.71,77.89,77.63,77.87,73668.0,75.9609,76.1369,75.8827,76.1173,73668.0
2021-07-15 11:40:00,77.87,77.89,77.71,77.8,86832.0,76.1173,76.1369,75.9609,76.0489,86832.0
2021-07-15 11:45:00,77.8,77.82,77.62,77.64,73099.0,76.0489,76.0685,75.873,75.8925,73099.0
2021-07-15 11:50:00,77.64,77.66,77.48,77.51,51574.0,75.8925,75.9121,75.7361,75.7654,51574.0
2021-07-15 11:55:00,77.51,77.55,77.36,77.37,87796.0,75.7654,75.8045,75.6188,75.6286,87796.0
2021-07-15 12:00:00,77.37,77.48,77.35,77.39,127740.0,75.6286,75.7361,75.609,75.6481,127740.0
2021-07-15 12:05:00,77.39,77.41,77.11,77.17,191010.0,75.6481,75.6677,75.3745,75.4331,191010.0
2021-07-15 12:10:00,77.17,77.2,77.02,77.06,256009.0,75.4331,75.4624,75.2865,75.3256,256009.0
2021-07-15 12:15:00,77.07,77.18,76.97,77.12,237048.0,75.3354,75.4429,75.2376,75.3842,237048.0
2021-07-15 12:20:00,77.12,77.13,77.06,77.12,68573.0,75.3842,75.394,75.3256,75.3842,68573.0
2021-07-15 12:25:00,77.12,77.27,77.09,77.14,90254.0,75.3842,75.5309,75.3549,75.4038,90254.0
2021-07-15 12:30:00,77.15,77.15,76.97,76.98,124258.0,75.4136,75.4136,75.2376,75.2474,124258.0
2021-07-15 12:35:00,76.97,77.23,76.94,77.17,127463.0,75.2376,75.4918,75.2083,75.4331,127463.0
2021-07-15 12:40:00,77.16,77.26,77.15,77.23,82739.0,75.4233,75.5211,75.4136,75.4918,82739.0
2021-07-15 12:45:00,77.22,77.25,77.16,77.17,46804.0,75.482,75.5113,75.4233,75.4331,46804.0
2021-07-15 12:50:00,77.17,77.23,77.09,77.09,68402.0,75.4331,75.4918,75.3549,75.3549,68402.0
2021-07-15 12:55:00,77.09,77.13,77.06,77.08,46612.0,75.3549,75.394,75.3256,75.3451,46612.0
2021-07-15 13:00:00,77.08,77.09,76.83,76.83,194432.0,75.3451,75.3549,75.1008,75.1008,194432.0
2021-07-15 13:05:00,76.84,76.86,76.7,76.71,172389.0,75.1105,75.1301,74.9737,74.9835,172389.0
2021-07-15 13:10:00,76.71,76.76,76.64,76.67,134351.0,74.9835,75.0323,74.915,74.9444,134351.0
2021-07-15 13:15:00,76.67,76.81,76.62,76.65,191954.0,74.9444,75.0812,74.8955,74.9248,191954.0
2021-07-15 13:20:00,76.64,76.86,76.6,76.81,129789.0,74.915,75.1301,74.8759,75.0812,129789.0
2021-07-15 13:25:00,76.81,76.95,76.78,76.9,99328.0,75.0812,75.2181,75.0519,75.1692,99328.0
2021-07-15 13:30:00,76.88,76.89,76.59,76.66,208290.0,75.1496,75.1594,74.8662,74.9346,208290.0
2021-07-15 13:35:00,76.66,76.66,76.55,76.57,136672.0,74.9346,74.9346,74.8271,74.8466,136672.0
2021-07-15 13:40:00,76.56,76.76,76.54,76.65,110899.0,74.8368,75.0323,74.8173,74.9248,110899.0
2021-07-15 13:45:00,76.65,76.68,76.57,76.65,124263.0,74.9248,74.9541,74.8466,74.9248,124263.0
2021-07-15 13:50:00,76.64,76.7,76.48,76.48,170795.0,74.915,74.9737,74.7586,74.7586,170795.0
2021-07-15 13:55:00,76.48,76.49,76.34,76.36,213972.0,74.7586,74.7684,74.6218,74.6413,213972.0
2021-07-15 14:00:00,76.37,76.62,76.37,76.53,137198.0,74.6511,74.8955,74.6511,74.8075,137198.0
2021-07-15 14:05:00,76.54,76.65,76.49,76.6,99691.0,74.8173,74.9248,74.7684,74.8759,99691.0
2021-07-15 14:10:00,76.59,76.63,76.48,76.49,103213.0,74.8662,74.9053,74.7586,74.7684,103213.0
2021-07-15 14:15:00,76.49,76.64,76.45,76.63,144122.0,74.7684,74.915,74.7293,74.9053,144122.0
2021-07-15 14:20:00,76.63,76.65,76.53,76.59,85419.0,74.9053,74.9248,74.8075,74.8662,85419.0
2021-07-15 14:25:00,76.59,76.62,76.51,76.59,91414.0,74.8662,74.8955,74.788,74.8662,91414.0
2021-07-15 14:30:00,76.58,76.71,76.58,76.65,110044.0,74.8564,74.9835,74.8564,74.9248,110044.0
2021-07-15 14:35:00,76.65,76.82,76.61,76.81,158026.0,74.9248,75.091,74.8857,75.0812,158026.0
2021-07-15 14:40:00,76.81,76.83,76.75,76.78,151637.0,75.0812,75.1008,75.0226,75.0519,151637.0
2021-07-15 14:45:00,76.78,76.91,76.71,76.88,171093.0,75.0519,75.179,74.9835,75.1496,171093.0
2021-07-15 14:50:00,76.87,76.92,76.83,76.89,117826.0,75.1399,75.1887,75.1008,75.1594,117826.0
2021-07-15 14:55:00,76.9,76.93,76.82,76.86,120810.0,75.1692,75.1985,75.091,75.1301,120810.0
2021-07-15 15:00:00,76.85,76.97,76.84,76.92,123449.0,75.1203,75.2376,75.1105,75.1887,123449.0
2021-07-15 15:05:00,76.93,76.97,76.85,76.88,104298.0,75.1985,75.2376,75.1203,75.1496,104298.0
2021-07-15 15:10:00,76.88,76.91,76.68,76.7,187477.0,75.1496,75.179,74.9541,74.9737,187477.0
2021-07-15 15:15:00,76.7,76.71,76.6,76.69,178027.0,74.9737,74.9835,74.8759,74.9639,178027.0
2021-07-15 15:20:00,76.69,76.71,76.55,76.63,163396.0,74.9639,74.9835,74.8271,74.9053,163396.0
2021-07-15 15:25:00,76.63,76.68,76.6,76.67,127831.0,74.9053,74.9541,74.8759,74.9444,127831.0
2021-07-15 15:30:00,76.68,76.88,76.68,76.86,212090.0,74.9541,75.1496,74.9541,75.1301,212090.0
2021-07-15 15:35:00,76.87,76.94,76.75,76.76,213119.0,75.1399,75.2083,75.0226,75.0323,213119.0
2021-07-15 15:40:00,76.76,76.84,76.68,76.68,138504.0,75.0323,75.1105,74.9541,74.9541,138504.0
2021-07-15 15:45:00,76.68,76.81,76.67,76.77,205570.0,74.9541,75.0812,74.9444,75.0421,205570.0
2021-07-15 15:50:00,76.78,76.91,76.68,76.87,436114.0,75.0519,75.179,74.9541,75.1399,436114.0
2021-07-15 15:55:00,76.87,76.92,76.79,76.92,590007.0,75.1399,75.1887,75.0617,75.1887,590007.0
2021-07-16 09:30:00,77.01,77.61,76.94,77.17,726164.0,75.2767,75.8632,75.2083,75.4331,726164.0
2021-07-16 09:35:00,77.17,77.34,76.9,76.95,271729.0,75.4331,75.5993,75.1692,75.2181,271729.0
2021-07-16 09:40:00,76.96,77.22,76.88,76.91,204794.0,75.2278,75.482,75.1496,75.179,204794.0
2021-07-16 09:45:00,76.93,77.02,76.71,76.73,221784.0,75.1985,75.2865,74.9835,75.003,221784.0
2021-07-16 09:50:00,76.75,76.78,76.62,76.73,222650.0,75.0226,75.0519,74.8955,75.003,222650.0
2021-07-16 09:55:00,76.71,76.73,76.46,76.6,189567.0,74.9835,75.003,74.7391,74.8759,189567.0
2021-07-16 10:00:00,76.6,76.62,76.36,76.5,248032.0,74.8759,74.8955,74.6413,74.7782,248032.0
2021-07-16 10:05:00,76.5,76.52,76.13,76.2,259124.0,74.7782,74.7977,74.4165,74.4849,259124.0
2021-07-16 10:10:00,76.19,76.25,76.02,76.1,257416.0,74.4752,74.5338,74.309,74.3872,257416.0
2021-07-16 10:15:00,76.09,76.17,75.96,76.17,300507.0,74.3774,74.4556,74.2503,74.4556,300507.0
2021-07-16 10:20:00,76.18,76.24,75.88,75.92,329161.0,74.4654,74.524,74.1721,74.2112,329161.0
2021-07-16 10:25:00,75.92,75.98,75.76,75.78,311619.0,74.2112,74.2699,74.0548,74.0744,311619.0
2021-07-16 10:30:00,75.77,76.04,75.77,75.84,188456.0,74.0646,74.3285,74.0646,74.133,188456.0
2021-07-16 10:35:00,75.84,76.05,75.83,76.03,133529.0,74.133,74.3383,74.1233,74.3188,133529.0
2021-07-16 10:40:00,76.04,76.06,75.82,75.93,146841.0,74.3285,74.3481,74.1135,74.221,146841.0
2021-07-16 10:45:00,75.93,75.98,75.72,75.76,230612.0,74.221,74.2699,74.0157,74.0548,230612.0
2021-07-16 10:50:00,75.77,76.15,75.74,76.06,217714.0,74.0646,74.4361,74.0353,74.3481,217714.0
2021-07-16 10:55:00,76.07,76.15,75.95,76.01,122013.0,74.3579,74.4361,74.2406,74.2992,122013.0
2021-07-16 11:00:00,76.01,76.06,75.67,75.72,213737.0,74.2992,74.3481,73.9669,74.0157,213737.0
2021-07-16 11:05:00,75.72,75.87,75.63,75.8,186251.0,74.0157,74.1624,73.9278,74.0939,186251.0
2021-07-16 11:10:00,75.79,75.92,75.76,75.86,251913.0,74.0842,74.2112,74.0548,74.1526,251913.0
2021-07-16 11:15:00,75.87,75.9,75.7,75.84,140451.0,74.1624,74.1917,73.9962,74.133,140451.0
2021-07-16 11:20:00,75.84,75.92,75.76,75.77,85033.0,74.133,74.2112,74.0548,74.0646,85033.0
2021-07-16 11:25:00,75.77,75.91,75.76,75.78,72486.0,74.0646,74.2015,74.0548,74.0744,72486.0
2021-07-16 11:30:00,75.77,75.96,75.77,75.95,103556.0,74.0646,74.2503,74.0646,74.2406,103556.0
2021-07-16 11:35:00,75.95,76.08,75.9,76.06,135094.0,74.2406,74.3676,74.1917,74.3481,135094.0
2021-07-16 11:40:00,76.07,76.11,75.89,75.91,169517.0,74.3579,74.397,74.1819,74.2015,169517.0
2021-07-16 11:45:00,75.91,75.95,75.75,75.94,125824.0,74.2015,74.2406,74.0451,74.2308,125824.0
2021-07-16 11:50:00,75.94,76.05,75.88,76.01,96441.0,74.2308,74.3383,74.1721,74.2992,96441.0
2021-07-16 11:55:00,76.01,76.08,76.0,76.04,47261.0,74.2992,74.3676,74.2894,74.3285,47261.0
2021-07-16 12:00:00,76.05,76.09,76.0,76.02,69027.0,74.3383,74.3774,74.2894,74.309,69027.0
2021-07-16 12:05:00,76.03,76.05,75.97,76.02,184657.0,74.3188,74.3383,74.2601,74.309,184657.0
2021-07-16 12:10:00,76.03,76.09,75.98,76.0,99358.0,74.3188,74.3774,74.2699,74.2894,99358.0
2021-07-16 12:15:00,76.0,76.03,75.95,76.01,147012.0,74.2894,74.3188,74.2406,74.2992,147012.0
2021-07-16 12:20:00,76.01,76.01,75.95,75.95,64723.0,74.2992,74.2992,74.2406,74.2406,64723.0
2021-07-16 12:25:00,75.95,75.98,75.89,75.9,60158.0,74.2406,74.2699,74.1819,74.1917,60158.0
2021-07-16 12:30:00,75.91,75.91,75.8,75.83,79558.0,74.2015,74.2015,74.0939,74.1233,79558.0
2021-07-16 12:35:00,75.84,75.88,75.74,75.79,89903.0,74.133,74.1721,74.0353,74.0842,89903.0
2021-07-16 12:40:00,75.79,75.8,75.71,75.8,132139.0,74.0842,74.0939,74.006,74.0939,132139.0
2021-07-16 12:45:00,75.8,75.83,75.68,75.71,80866.0,74.0939,74.1233,73.9766,74.006,80866.0
2021-07-16 12:50:00,75.71,75.82,75.7,75.77,76558.0,74.006,74.1135,73.9962,74.0646,76558.0
2021-07-16 12:55:00,75.78,75.84,75.76,75.81,68206.0,74.0744,74.133,74.0548,74.1037,68206.0
2021-07-16 13:00:00,75.81,75.84,75.78,75.83,64944.0,74.1037,74.133,74.0744,74.1233,64944.0
2021-07-16 13:05:00,75.83,75.9,75.83,75.89,67361.0,74.1233,74.1917,74.1233,74.1819,67361.0
2021-07-16 13:10:00,75.89,75.91,75.85,75.87,65134.0,74.1819,74.2015,74.1428,74.1624,65134.0
2021-07-16 13:15:00,75.87,75.89,75.77,75.81,99130.0,74.1624,74.1819,74.0646,74.1037,99130.0
2021-07-16 13:20:00,75.8,75.82,75.7,75.73,99700.0,74.0939,74.1135,73.9962,74.0255,99700.0
2021-07-16 13:25:00,75.73,75.74,75.66,75.69,94125.0,74.0255,74.0353,73.9571,73.9864,94125.0
2021-07-16 13:30:00,75.68,75.72,75.58,75.58,225673.0,73.9766,74.0157,73.8789,73.8789,225673.0
2021-07-16 13:35:00,75.57,75.67,75.53,75.62,120886.0,73.8691,73.9669,73.83,73.918,120886.0
2021-07-16 13:40:00,75.62,75.63,75.54,75.59,61143.0,73.918,73.9278,73.8398,73.8887,61143.0
2021-07-16 13:45:00,75.59,75.62,75.51,75.56,140772.0,73.8887,73.918,73.8105,73.8593,140772.0
2021-07-16 13:50:00,75.56,75.57,75.48,75.52,126576.0,73.8593,73.8691,73.7811,73.8202,126576.0
2021-07-16 13:55:00,75.52,75.57,75.5,75.51,71420.0,73.8202,73.8691,73.8007,73.8105,71420.0
2021-07-16 14:00:00,75.5,75.5,75.27,75.3,234119.0,73.8007,73.8007,73.5759,73.6052,234119.0
2021-07-16 14:05:00,75.3,75.46,75.29,75.45,174171.0,73.6052,73.7616,73.5954,73.7518,174171.0
2021-07-16 14:10:00,75.45,75.52,75.36,75.42,141634.0,73.7518,73.8202,73.6638,73.7225,141634.0
2021-07-16 14:15:00,75.43,75.53,75.36,75.45,98017.0,73.7323,73.83,73.6638,73.7518,98017.0
2021-07-16 14:20:00,75.45,75.49,75.41,75.47,50087.0,73.7518,73.7909,73.7127,73.7714,50087.0
2021-07-16 14:25:00,75.47,75.49,75.33,75.34,76204.0,73.7714,73.7909,73.6345,73.6443,76204.0
2021-07-16 14:30:00,75.33,75.42,75.26,75.31,108470.0,73.6345,73.7225,73.5661,73.615,108470.0
2021-07-16 14:35:00,75.32,75.39,75.22,75.27,141731.0,73.6247,73.6932,73.527,73.5759,141731.0
2021-07-16 14:40:00,75.27,75.31,75.21,75.24,107595.0,73.5759,73.615,73.5172,73.5465,107595.0
2021-07-16 14:45:00,75.23,75.23,75.12,75.13,145568.0,73.5368,73.5368,73.4292,73.439,145568.0
2021-07-16 14:50:00,75.14,75.17,75.07,75.12,143961.0,73.4488,73.4781,73.3804,73.4292,143961.0
2021-07-16 14:55:00,75.12,75.19,75.11,75.16,94806.0,73.4292,73.4977,73.4195,73.4683,94806.0
2021-07-16 15:00:00,75.15,75.17,75.06,75.06,243468.0,73.4586,73.4781,73.3706,73.3706,243468.0
2021-07-16 15:05:00,75.06,75.19,75.04,75.17,149922.0,73.3706,73.4977,73.351,73.4781,149922.0
2021-07-16 15:10:00,75.18,75.2,75.06,75.19,184564.0,73.4879,73.5074,73.3706,73.4977,184564.0
2021-07-16 15:15:00,75.19,75.25,75.16,75.2,151772.0,73.4977,73.5563,73.4683,73.5074,151772.0
2021-07-16 15:20:00,75.2,75.21,75.07,75.08,194944.0,73.5074,73.5172,73.3804,73.3901,194944.0
2021-07-16 15:25:00,75.08,75.11,75.04,75.09,199060.0,73.3901,73.4195,73.351,73.3999,199060.0
2021-07-16 15:30:00,75.09,75.19,75.05,75.14,312615.0,73.3999,73.4977,73.3608,73.4488,312615.0
2021-07-16 15:35:00,75.13,75.14,75.02,75.06,264137.0,73.439,73.4488,73.3315,73.3706,264137.0
2021-07-16 15:40:00,75.06,75.14,75.02,75.03,275219.0,73.3706,73.4488,73.3315,73.3413,275219.0
2021-07-16 15:45:00,75.03,75.06,74.84,74.96,592200.0,73.3413,73.3706,73.1555,73.2728,592200.0
2021-07-16 15:50:00,74.97,75.05,74.87,74.97,608389.0,73.2826,73.3608,73.1849,73.2826,608389.0
2021-07-16 15:55:00,74.96,75.08,74.96,75.02,844153.0,73.2728,73.3901,73.2728,73.3315,844153.0
2021-07-19 09:30:00,73.84,73.84,73.2,73.57,1183252.0,72.1781,72.1781,71.5525,71.9141,1183252.0
2021-07-19 09:35:00,73.6,74.26,73.51,73.59,528985.0,71.9435,72.5886,71.8555,71.9337,528985.0
2021-07-19 09:40:00,73.59,74.15,73.36,74.08,436834.0,71.9337,72.4811,71.7089,72.4126,436834.0
2021-07-19 09:45:00,74.07,74.22,73.92,74.08,267013.0,72.4029,72.5495,72.2563,72.4126,267013.0
2021-07-19 09:50:00,74.08,74.24,73.57,73.61,396404.0,72.4126,72.569,71.9141,71.9532,396404.0
2021-07-19 09:55:00,73.6,73.94,73.47,73.81,314243.0,71.9435,72.2758,71.8164,72.1487,314243.0
2021-07-19 10:00:00,73.81,73.81,73.28,73.56,554636.0,72.1487,72.1487,71.6307,71.9044,554636.0
2021-07-19 10:05:00,73.56,73.79,73.29,73.63,1095942.0,71.9044,72.1292,71.6404,71.9728,1095942.0
2021-07-19 10:10:00,73.61,73.91,73.58,73.75,856999.0,71.9532,72.2465,71.9239,72.0901,856999.0
2021-07-19 10:15:00,73.75,74.14,73.7,74.0,613398.0,72.0901,72.4713,72.0412,72.3344,613398.0
2021-07-19 10:20:00,73.97,74.27,73.89,74.16,252265.0,72.3051,72.5984,72.2269,72.4908,252265.0
2021-07-19 10:25:00,74.13,74.31,74.0,74.22,219283.0,72.4615,72.6375,72.3344,72.5495,219283.0
2021-07-19 10:30:00,74.19,74.35,74.16,74.2,180078.0,72.5202,72.6766,72.4908,72.5299,180078.0
2021-07-19 10:35:00,74.19,74.33,74.0,74.31,170727.0,72.5202,72.657,72.3344,72.6375,170727.0
2021-07-19 10:40:00,74.31,74.54,74.26,74.49,158118.0,72.6375,72.8623,72.5886,72.8134,158118.0
2021-07-19 10:45:00,74.48,74.6,74.42,74.43,195066.0,72.8036,72.9209,72.745,72.7548,195066.0
2021-07-19 10:50:00,74.42,74.51,74.07,74.08,166031.0,72.745,72.833,72.4029,72.4126,166031.0
2021-07-19 10:55:00,74.06,74.29,73.95,74.26,229434.0,72.3931,72.6179,72.2856,72.5886,229434.0
2021-07-19 11:00:00,74.26,74.55,74.21,74.48,234232.0,72.5886,72.8721,72.5397,72.8036,234232.0
2021-07-19 11:05:00,74.48,74.57,74.39,74.54,178908.0,72.8036,72.8916,72.7157,72.8623,178908.0
2021-07-19 11:10:00,74.54,74.66,74.47,74.64,167499.0,72.8623,72.9796,72.7939,72.96,167499.0
2021-07-19 11:15:00,74.63,74.68,74.56,74.59,207376.0,72.9503,72.9991,72.8818,72.9112,207376.0
2021-07-19 11:20:00,74.6,74.6,74.29,74.29,204723.0,72.9209,72.9209,72.6179,72.6179,204723.0
2021-07-19 11:25:00,74.28,74.32,74.15,74.2,174623.0,72.6081,72.6472,72.4811,72.5299,174623.0
2021-07-19 11:30:00,74.2,74.49,74.19,74.46,187887.0,72.5299,72.8134,72.5202,72.7841,187887.0
2021-07-19 11:35:00,74.47,74.51,74.2,74.24,125853.0,72.7939,72.833,72.5299,72.569,125853.0
2021-07-19 11:40:00,74.26,74.38,74.18,74.35,159011.0,72.5886,72.7059,72.5104,72.6766,159011.0
2021-07-19 11:45:00,74.35,74.43,74.29,74.31,132971.0,72.6766,72.7548,72.6179,72.6375,132971.0
2021-07-19 11:50:00,74.32,74.35,74.18,74.18,150393.0,72.6472,72.6766,72.5104,72.5104,150393.0
2021-07-19 11:55:00,74.18,74.39,74.15,74.17,129491.0,72.5104,72.7157,72.4811,72.5006,129491.0
2021-07-19 12:00:00,74.17,74.17,74.0,74.06,166468.0,72.5006,72.5006,72.3344,72.3931,166468.0
2021-07-19 12:05:00,74.06,74.13,74.01,74.03,109778.0,72.3931,72.4615,72.3442,72.3638,109778.0
2021-07-19 12:10:00,74.03,74.1,73.96,74.03,183342.0,72.3638,72.4322,72.2953,72.3638,183342.0
2021-07-19 12:15:00,74.03,74.2,73.93,73.94,101728.0,72.3638,72.5299,72.266,72.2758,101728.0
2021-07-19 12:20:00,73.93,73.96,73.78,73.93,181604.0,72.266,72.2953,72.1194,72.266,181604.0
2021-07-19 12:25:00,73.93,74.01,73.81,73.84,131022.0,72.266,72.3442,72.1487,72.1781,131022.0
2021-07-19 12:30:00,73.84,73.9,73.67,73.85,204997.0,72.1781,72.2367,72.0119,72.1878,204997.0
2021-07-19 12:35:00,73.85,73.86,73.73,73.74,119949.0,72.1878,72.1976,72.0705,72.0803,119949.0
2021-07-19 12:40:00,73.75,73.81,73.68,73.75,145388.0,72.0901,72.1487,72.0217,72.0901,145388.0
2021-07-19 12:45:00,73.76,73.83,73.73,73.75,145516.0,72.0999,72.1683,72.0705,72.0901,145516.0
2021-07-19 12:50:00,73.76,73.84,73.67,73.78,232126.0,72.0999,72.1781,72.0119,72.1194,232126.0
2021-07-19 12:55:00,73.78,73.85,73.72,73.83,82682.0,72.1194,72.1878,72.0608,72.1683,82682.0
2021-07-19 13:00:00,73.82,74.07,73.8,73.99,124215.0,72.1585,72.4029,72.139,72.3247,124215.0
2021-07-19 13:05:00,73.98,74.13,73.96,74.11,70369.0,72.3149,72.4615,72.2953,72.442,70369.0
2021-07-19 13:10:00,74.11,74.17,74.05,74.13,122015.0,72.442,72.5006,72.3833,72.4615,122015.0
2021-07-19 13:15:00,74.15,74.21,73.91,73.91,127673.0,72.4811,72.5397,72.2465,72.2465,127673.0
2021-07-19 13:20:00,73.9,73.99,73.83,73.93,118891.0,72.2367,72.3247,72.1683,72.266,118891.0
2021-07-19 13:25:00,73.93,73.99,73.82,73.9,102640.0,72.266,72.3247,72.1585,72.2367,102640.0
2021-07-19 13:30:00,73.88,73.9,73.76,73.84,94140.0,72.2172,72.2367,72.0999,72.1781,94140.0
2021-07-19 13:35:00,73.84,74.12,73.83,74.06,139479.0,72.1781,72.4517,72.1683,72.3931,139479.0
2021-07-19 13:40:00,74.07,74.11,73.93,73.95,74891.0,72.4029,72.442,72.266,72.2856,74891.0
2021-07-19 13:45:00,73.96,74.07,73.84,73.84,75018.0,72.2953,72.4029,72.1781,72.1781,75018.0
2021-07-19 13:50:00,73.84,74.03,73.81,74.03,105981.0,72.1781,72.3638,72.1487,72.3638,105981.0
2021-07-19 13:55:00,74.04,74.18,73.83,73.86,159791.0,72.3735,72.5104,72.1683,72.1976,159791.0
2021-07-19 14:00:00,73.86,74.24,73.86,74.18,136966.0,72.1976,72.569,72.1976,72.5104,136966.0
2021-07-19 14:05:00,74.19,74.2,73.96,73.99,103013.0,72.5202,72.5299,72.2953,72.3247,103013.0
2021-07-19 14:10:00,74.0,74.23,73.98,74.17,130589.0,72.3344,72.5593,72.3149,72.5006,130589.0
2021-07-19 14:15:00,74.19,74.36,74.13,74.35,141269.0,72.5202,72.6863,72.4615,72.6766,141269.0
2021-07-19 14:20:00,74.34,74.36,74.24,74.25,85836.0,72.6668,72.6863,72.569,72.5788,85836.0
2021-07-19 14:25:00,74.25,74.34,74.18,74.31,119101.0,72.5788,72.6668,72.5104,72.6375,119101.0
2021-07-19 14:30:00,74.32,74.34,74.08,74.18,119071.0,72.6472,72.6668,72.4126,72.5104,119071.0
2021-07-19 14:35:00,74.18,74.19,74.01,74.12,122385.0,72.5104,72.5202,72.3442,72.4517,122385.0
2021-07-19 14:40:00,74.11,74.14,74.04,74.1,83683.0,72.442,72.4713,72.3735,72.4322,83683.0
2021-07-19 14:45:00,74.09,74.18,74.08,74.13,117161.0,72.4224,72.5104,72.4126,72.4615,117161.0
2021-07-19 14:50:00,74.12,74.19,73.95,74.06,94984.0,72.4517,72.5202,72.2856,72.3931,94984.0
2021-07-19 14:55:00,74.05,74.28,74.04,74.08,144398.0,72.3833,72.6081,72.3735,72.4126,144398.0
2021-07-19 15:00:00,74.09,74.24,74.04,74.23,92963.0,72.4224,72.569,72.3735,72.5593,92963.0
2021-07-19 15:05:00,74.22,74.25,74.09,74.16,84991.0,72.5495,72.5788,72.4224,72.4908,84991.0
2021-07-19 15:10:00,74.17,74.34,74.1,74.27,137728.0,72.5006,72.6668,72.4322,72.5984,137728.0
2021-07-19 15:15:00,74.28,74.32,74.01,74.02,183814.0,72.6081,72.6472,72.3442,72.354,183814.0
2021-07-19 15:20:00,74.03,74.08,73.9,73.92,259561.0,72.3638,72.4126,72.2367,72.2563,259561.0
2021-07-19 15:25:00,73.92,74.11,73.88,74.04,152354.0,72.2563,72.442,72.2172,72.3735,152354.0
2021-07-19 15:30:00,74.05,74.12,73.96,74.02,153243.0,72.3833,72.4517,72.2953,72.354,153243.0
2021-07-19 15:35:00,74.02,74.1,73.92,74.06,155895.0,72.354,72.4322,72.2563,72.3931,155895.0
2021-07-19 15:40:00,74.05,74.14,73.97,74.0,193353.0,72.3833,72.4713,72.3051,72.3344,193353.0
2021-07-19 15:45:00,74.0,74.18,73.97,74.09,247731.0,72.3344,72.5104,72.3051,72.4224,247731.0
2021-07-19 15:50:00,74.09,74.33,74.05,74.25,514490.0,72.4224,72.657,72.3833,72.5788,514490.0
2021-07-19 15:55:00,74.25,74.58,74.24,74.58,778890.0,72.5788,72.9014,72.569,72.9014,778890.0
2021-07-20 09:30:00,74.66,74.83,74.03,74.18,505827.0,72.9796,73.1458,72.3638,72.5104,505827.0
2021-07-20 09:35:00,74.19,74.3,73.9,73.99,325583.0,72.5202,72.6277,72.2367,72.3247,325583.0
2021-07-20 09:40:00,73.99,74.3,73.77,74.14,274230.0,72.3247,72.6277,72.1096,72.4713,274230.0
2021-07-20 09:45:00,74.13,74.35,74.01,74.22,179575.0,72.4615,72.6766,72.3442,72.5495,179575.0
2021-07-20 09:50:00,74.21,74.46,74.19,74.44,229318.0,72.5397,72.7841,72.5202,72.7645,229318.0
2021-07-20 09:55:00,74.43,74.65,74.36,74.51,141921.0,72.7548,72.9698,72.6863,72.833,141921.0
2021-07-20 10:00:00,74.52,74.52,74.3,74.34,165811.0,72.8427,72.8427,72.6277,72.6668,165811.0
2021-07-20 10:05:00,74.33,74.74,74.33,74.61,165691.0,72.657,73.0578,72.657,72.9307,165691.0
2021-07-20 10:10:00,74.62,74.96,74.62,74.94,173576.0,72.9405,73.2728,72.9405,73.2533,173576.0
2021-07-20 10:15:00,74.93,75.12,74.93,75.11,229547.0,73.2435,73.4292,73.2435,73.4195,229547.0
2021-07-20 10:20:00,75.12,75.4,75.08,75.34,219393.0,73.4292,73.7029,73.3901,73.6443,219393.0
2021-07-20 10:25:00,75.35,75.5,75.25,75.31,255484.0,73.6541,73.8007,73.5563,73.615,255484.0
2021-07-20 10:30:00,75.31,75.38,75.11,75.16,135970.0,73.615,73.6834,73.4195,73.4683,135970.0
2021-07-20 10:35:00,75.16,75.25,74.98,75.18,167148.0,73.4683,73.5563,73.2924,73.4879,167148.0
2021-07-20 10:40:00,75.19,75.38,75.19,75.36,132772.0,73.4977,73.6834,73.4977,73.6638,132772.0
2021-07-20 10:45:00,75.35,75.46,75.34,75.46,136048.0,73.6541,73.7616,73.6443,73.7616,136048.0
2021-07-20 10:50:00,75.46,75.64,75.45,75.61,169173.0,73.7616,73.9375,73.7518,73.9082,169173.0
2021-07-20 10:55:00,75.6,75.6,75.43,75.46,125988.0,73.8984,73.8984,73.7323,73.7616,125988.0
2021-07-20 11:00:00,75.46,75.63,75.38,75.41,139961.0,73.7616,73.9278,73.6834,73.7127,139961.0
2021-07-20 11:05:00,75.41,75.62,75.41,75.47,67004.0,73.7127,73.918,73.7127,73.7714,67004.0
2021-07-20 11:10:00,75.48,75.51,75.27,75.37,152957.0,73.7811,73.8105,73.5759,73.6736,152957.0
2021-07-20 11:15:00,75.36,75.38,75.18,75.25,202300.0,73.6638,73.6834,73.4879,73.5563,202300.0
2021-07-20 11:20:00,75.24,75.3,75.2,75.27,125562.0,73.5465,73.6052,73.5074,73.5759,125562.0
2021-07-20 11:25:00,75.28,75.42,75.17,75.2,94732.0,73.5856,73.7225,73.4781,73.5074,94732.0
2021-07-20 11:30:00,75.19,75.36,75.18,75.33,69916.0,73.4977,73.6638,73.4879,73.6345,69916.0
2021-07-20 11:35:00,75.32,75.46,75.26,75.41,66388.0,73.6247,73.7616,73.5661,73.7127,66388.0
2021-07-20 11:40:00,75.42,75.67,75.41,75.67,154070.0,73.7225,73.9669,73.7127,73.9669,154070.0
2021-07-20 11:45:00,75.67,75.73,75.64,75.72,76797.0,73.9669,74.0255,73.9375,74.0157,76797.0
2021-07-20 11:50:00,75.72,75.74,75.56,75.6,131137.0,74.0157,74.0353,73.8593,73.8984,131137.0
2021-07-20 11:55:00,75.6,75.65,75.46,75.52,102772.0,73.8984,73.9473,73.7616,73.8202,102772.0
2021-07-20 12:00:00,75.51,75.63,75.49,75.52,87264.0,73.8105,73.9278,73.7909,73.8202,87264.0
2021-07-20 12:05:00,75.53,75.57,75.46,75.54,68845.0,73.83,73.8691,73.7616,73.8398,68845.0
2021-07-20 12:10:00,75.54,75.57,75.47,75.52,54852.0,73.8398,73.8691,73.7714,73.8202,54852.0
2021-07-20 12:15:00,75.52,75.59,75.48,75.54,57442.0,73.8202,73.8887,73.7811,73.8398,57442.0
2021-07-20 12:20:00,75.54,75.57,75.5,75.53,56918.0,73.8398,73.8691,73.8007,73.83,56918.0
2021-07-20 12:25:00,75.53,75.59,75.49,75.56,47903.0,73.83,73.8887,73.7909,73.8593,47903.0
2021-07-20 12:30:00,75.57,75.65,75.53,75.61,77261.0,73.8691,73.9473,73.83,73.9082,77261.0
2021-07-20 12:35:00,75.62,75.66,75.58,75.64,63885.0,73.918,73.9571,73.8789,73.9375,63885.0
2021-07-20 12:40:00,75.63,75.66,75.59,75.65,53285.0,73.9278,73.9571,73.8887,73.9473,53285.0
2021-07-20 12:45:00,75.66,75.76,75.64,75.74,108151.0,73.9571,74.0548,73.9375,74.0353,108151.0
2021-07-20 12:50:00,75.73,75.76,75.58,75.61,223981.0,74.0255,74.0548,73.8789,73.9082,223981.0
2021-07-20 12:55:00,75.61,75.62,75.49,75.5,81258.0,73.9082,73.918,73.7909,73.8007,81258.0
2021-07-20 13:00:00,75.51,75.51,75.27,75.27,167759.0,73.8105,73.8105,73.5759,73.5759,167759.0
2021-07-20 13:05:00,75.26,75.34,75.2,75.2,90677.0,73.5661,73.6443,73.5074,73.5074,90677.0
2021-07-20 13:10:00,75.2,75.29,75.18,75.23,109663.0,73.5074,73.5954,73.4879,73.5368,109663.0
2021-07-20 13:15:00,75.23,75.33,75.2,75.27,86079.0,73.5368,73.6345,73.5074,73.5759,86079.0
2021-07-20 13:20:00,75.26,75.26,75.07,75.08,107973.0,73.5661,73.5661,73.3804,73.3901,107973.0
2021-07-20 13:25:00,75.08,75.1,74.98,75.07,177706.0,73.3901,73.4097,73.2924,73.3804,177706.0
2021-07-20 13:30:00,75.06,75.13,74.97,75.08,115737.0,73.3706,73.439,73.2826,73.3901,115737.0
2021-07-20 13:35:00,75.08,75.14,75.07,75.09,61251.0,73.3901,73.4488,73.3804,73.3999,61251.0
2021-07-20 13:40:00,75.08,75.2,74.97,74.99,231111.0,73.3901,73.5074,73.2826,73.3022,231111.0
2021-07-20 13:45:00,75.0,75.01,74.86,74.91,216627.0,73.3119,73.3217,73.1751,73.224,216627.0
2021-07-20 13:50:00,74.9,75.0,74.89,74.97,125313.0,73.2142,73.3119,73.2044,73.2826,125313.0
2021-07-20 13:55:00,74.98,75.11,74.97,75.1,91757.0,73.2924,73.4195,73.2826,73.4097,91757.0
2021-07-20 14:00:00,75.11,75.26,75.09,75.24,104198.0,73.4195,73.5661,73.3999,73.5465,104198.0
2021-07-20 14:05:00,75.25,75.35,75.22,75.32,121936.0,73.5563,73.6541,73.527,73.6247,121936.0
2021-07-20 14:10:00,75.33,75.36,75.21,75.32,75548.0,73.6345,73.6638,73.5172,73.6247,75548.0
2021-07-20 14:15:00,75.32,75.41,75.32,75.35,69820.0,73.6247,73.7127,73.6247,73.6541,69820.0
2021-07-20 14:20:00,75.36,75.4,75.34,75.38,53588.0,73.6638,73.7029,73.6443,73.6834,53588.0
2021-07-20 14:25:00,75.38,75.5,75.38,75.47,83271.0,73.6834,73.8007,73.6834,73.7714,83271.0
2021-07-20 14:30:00,75.48,75.62,75.47,75.58,228287.0,73.7811,73.918,73.7714,73.8789,228287.0
2021-07-20 14:35:00,75.57,75.62,75.55,75.58,71060.0,73.8691,73.918,73.8496,73.8789,71060.0
2021-07-20 14:40:00,75.58,75.62,75.54,75.61,66122.0,73.8789,73.918,73.8398,73.9082,66122.0
2021-07-20 14:45:00,75.61,75.66,75.56,75.65,78676.0,73.9082,73.9571,73.8593,73.9473,78676.0
2021-07-20 14:50:00,75.65,75.78,75.62,75.73,146665.0,73.9473,74.0744,73.918,74.0255,146665.0
2021-07-20 14:55:00,75.74,75.79,75.69,75.7,87181.0,74.0353,74.0842,73.9864,73.9962,87181.0
2021-07-20 15:00:00,75.68,75.8,75.65,75.78,70035.0,73.9766,74.0939,73.9473,74.0744,70035.0
2021-07-20 15:05:00,75.77,75.89,75.76,75.85,131756.0,74.0646,74.1819,74.0548,74.1428,131756.0
2021-07-20 15:10:00,75.86,75.92,75.76,75.84,218379.0,74.1526,74.2112,74.0548,74.133,218379.0
2021-07-20 15:15:00,75.83,75.91,75.8,75.81,84827.0,74.1233,74.2015,74.0939,74.1037,84827.0
2021-07-20 15:20:00,75.81,75.83,75.76,75.8,98690.0,74.1037,74.1233,74.0548,74.0939,98690.0
2021-07-20 15:25:00,75.8,75.88,75.76,75.87,141873.0,74.0939,74.1721,74.0548,74.1624,141873.0
2021-07-20 15:30:00,75.87,75.9,75.71,75.75,195997.0,74.1624,74.1917,74.006,74.0451,195997.0
2021-07-20 15:35:00,75.76,75.81,75.7,75.7,104434.0,74.0548,74.1037,73.9962,73.9962,104434.0
2021-07-20 15:40:00,75.7,75.71,75.59,75.6,209164.0,73.9962,74.006,73.8887,73.8984,209164.0
2021-07-20 15:45:00,75.6,75.6,75.46,75.5,226441.0,73.8984,73.8984,73.7616,73.8007,226441.0
2021-07-20 15:50:00,75.5,75.64,75.46,75.63,383208.0,73.8007,73.9375,73.7616,73.9278,383208.0
2021-07-20 15:55:00,75.64,75.65,75.34,75.38,744120.0,73.9375,73.9473,73.6443,73.6834,744120.0
2021-07-21 09:30:00,75.42,75.83,75.34,75.59,610562.0,73.7225,74.1233,73.6443,73.8887,610562.0
2021-07-21 09:35:00,75.61,76.07,75.58,75.98,380017.0,73.9082,74.3579,73.8789,74.2699,380017.0
2021-07-21 09:40:00,75.97,76.45,75.94,76.28,478106.0,74.2601,74.7293,74.2308,74.5631,478106.0
2021-07-21 09:45:00,76.28,76.73,76.23,76.53,320871.0,74.5631,75.003,74.5143,74.8075,320871.0
2021-07-21 09:50:00,76.54,76.78,76.47,76.76,356383.0,74.8173,75.0519,74.7489,75.0323,356383.0
2021-07-21 09:55:00,76.77,76.79,76.6,76.7,209309.0,75.0421,75.0617,74.8759,74.9737,209309.0
2021-07-21 10:00:00,76.71,76.98,76.7,76.95,261995.0,74.9835,75.2474,74.9737,75.2181,261995.0
2021-07-21 10:05:00,76.94,76.97,76.76,76.78,317078.0,75.2083,75.2376,75.0323,75.0519,317078.0
2021-07-21 10:10:00,76.78,76.83,76.66,76.68,205171.0,75.0519,75.1008,74.9346,74.9541,205171.0
2021-07-21 10:15:00,76.68,76.83,76.55,76.65,224258.0,74.9541,75.1008,74.8271,74.9248,224258.0
2021-07-21 10:20:00,76.66,76.9,76.65,76.78,185659.0,74.9346,75.1692,74.9248,75.0519,185659.0
2021-07-21 10:25:00,76.77,76.96,76.76,76.77,132204.0,75.0421,75.2278,75.0323,75.0421,132204.0
2021-07-21 10:30:00,76.76,76.79,76.4,76.47,297491.0,75.0323,75.0617,74.6804,74.7489,297491.0
2021-07-21 10:35:00,76.47,76.59,76.37,76.51,108720.0,74.7489,74.8662,74.6511,74.788,108720.0
2021-07-21 10:40:00,76.52,76.72,76.52,76.56,108360.0,74.7977,74.9932,74.7977,74.8368,108360.0
2021-07-21 10:45:00,76.55,76.55,76.24,76.34,210494.0,74.8271,74.8271,74.524,74.6218,210494.0
2021-07-21 10:50:00,76.34,76.44,76.2,76.2,163886.0,74.6218,74.7195,74.4849,74.4849,163886.0
2021-07-21 10:55:00,76.22,76.37,76.2,76.31,172741.0,74.5045,74.6511,74.4849,74.5925,172741.0
2021-07-21 11:00:00,76.31,76.53,76.28,76.46,166617.0,74.5925,74.8075,74.5631,74.7391,166617.0
2021-07-21 11:05:00,76.46,76.66,76.38,76.59,193550.0,74.7391,74.9346,74.6609,74.8662,193550.0
2021-07-21 11:10:00,76.59,76.6,76.39,76.43,133171.0,74.8662,74.8759,74.6707,74.7098,133171.0
2021-07-21 11:15:00,76.44,76.54,76.36,76.51,198839.0,74.7195,74.8173,74.6413,74.788,198839.0
2021-07-21 11:20:00,76.5,76.61,76.5,76.55,114589.0,74.7782,74.8857,74.7782,74.8271,114589.0
2021-07-21 11:25:00,76.55,76.56,76.33,76.36,370109.0,74.8271,74.8368,74.612,74.6413,370109.0
2021-07-21 11:30:00,76.37,76.49,76.31,76.42,189707.0,74.6511,74.7684,74.5925,74.7,189707.0
2021-07-21 11:35:00,76.42,76.49,76.38,76.43,121132.0,74.7,74.7684,74.6609,74.7098,121132.0
2021-07-21 11:40:00,76.42,76.58,76.39,76.45,179088.0,74.7,74.8564,74.6707,74.7293,179088.0
2021-07-21 11:45:00,76.45,76.51,76.44,76.45,203709.0,74.7293,74.788,74.7195,74.7293,203709.0
2021-07-21 11:50:00,76.45,76.52,76.31,76.48,316655.0,74.7293,74.7977,74.5925,74.7586,316655.0
2021-07-21 11:55:00,76.48,76.51,76.29,76.39,154888.0,74.7586,74.788,74.5729,74.6707,154888.0
2021-07-21 12:00:00,76.39,76.69,76.36,76.66,127416.0,74.6707,74.9639,74.6413,74.9346,127416.0
2021-07-21 12:05:00,76.66,76.71,76.56,76.58,78299.0,74.9346,74.9835,74.8368,74.8564,78299.0
2021-07-21 12:10:00,76.58,76.62,76.54,76.57,72708.0,74.8564,74.8955,74.8173,74.8466,72708.0
2021-07-21 12:15:00,76.57,76.65,76.56,76.64,80825.0,74.8466,74.9248,74.8368,74.915,80825.0
2021-07-21 12:20:00,76.63,76.73,76.57,76.72,123379.0,74.9053,75.003,74.8466,74.9932,123379.0
2021-07-21 12:25:00,76.71,76.78,76.67,76.72,248854.0,74.9835,75.0519,74.9444,74.9932,248854.0
2021-07-21 12:30:00,76.72,76.77,76.64,76.68,69374.0,74.9932,75.0421,74.915,74.9541,69374.0
2021-07-21 12:35:00,76.68,76.75,76.65,76.65,86066.0,74.9541,75.0226,74.9248,74.9248,86066.0
2021-07-21 12:40:00,76.66,76.74,76.62,76.73,82401.0,74.9346,75.0128,74.8955,75.003,82401.0
2021-07-21 12:45:00,76.74,76.79,76.71,76.72,87871.0,75.0128,75.0617,74.9835,74.9932,87871.0
2021-07-21 12:50:00,76.73,76.74,76.62,76.7,84713.0,75.003,75.0128,74.8955,74.9737,84713.0
2021-07-21 12:55:00,76.7,76.7,76.56,76.59,58443.0,74.9737,74.9737,74.8368,74.8662,58443.0
2021-07-21 13:00:00,76.58,76.66,76.57,76.63,71439.0,74.8564,74.9346,74.8466,74.9053,71439.0
2021-07-21 13:05:00,76.63,76.78,76.63,76.77,109191.0,74.9053,75.0519,74.9053,75.0421,109191.0
2021-07-21 13:10:00,76.78,76.81,76.72,76.79,104087.0,75.0519,75.0812,74.9932,75.0617,104087.0
2021-07-21 13:15:00,76.79,76.86,76.76,76.82,118584.0,75.0617,75.1301,75.0323,75.091,118584.0
2021-07-21 13:20:00,76.83,76.95,76.8,76.93,160744.0,75.1008,75.2181,75.0714,75.1985,160744.0
2021-07-21 13:25:00,76.92,76.95,76.84,76.86,108590.0,75.1887,75.2181,75.1105,75.1301,108590.0
2021-07-21 13:30:00,76.86,76.95,76.81,76.88,170408.0,75.1301,75.2181,75.0812,75.1496,170408.0
2021-07-21 13:35:00,76.88,76.96,76.87,76.95,59521.0,75.1496,75.2278,75.1399,75.2181,59521.0
2021-07-21 13:40:00,76.95,77.0,76.92,76.95,111775.0,75.2181,75.2669,75.1887,75.2181,111775.0
2021-07-21 13:45:00,76.95,77.01,76.9,77.0,150269.0,75.2181,75.2767,75.1692,75.2669,150269.0
2021-07-21 13:50:00,76.99,77.08,76.92,76.94,79641.0,75.2572,75.3451,75.1887,75.2083,79641.0
2021-07-21 13:55:00,76.95,76.97,76.89,76.94,52481.0,75.2181,75.2376,75.1594,75.2083,52481.0
2021-07-21 14:00:00,76.93,76.96,76.83,76.89,63505.0,75.1985,75.2278,75.1008,75.1594,63505.0
2021-07-21 14:05:00,76.89,76.92,76.83,76.84,62857.0,75.1594,75.1887,75.1008,75.1105,62857.0
2021-07-21 14:10:00,76.84,76.85,76.77,76.79,62124.0,75.1105,75.1203,75.0421,75.0617,62124.0
2021-07-21 14:15:00,76.8,76.83,76.74,76.75,68960.0,75.0714,75.1008,75.0128,75.0226,68960.0
2021-07-21 14:20:00,76.75,76.82,76.72,76.8,89898.0,75.0226,75.091,74.9932,75.0714,89898.0
2021-07-21 14:25:00,76.8,76.9,76.79,76.88,67208.0,75.0714,75.1692,75.0617,75.1496,67208.0
2021-07-21 14:30:00,76.88,76.92,76.87,76.91,48130.0,75.1496,75.1887,75.1399,75.179,48130.0
2021-07-21 14:35:00,76.9,76.9,76.83,76.86,176981.0,75.1692,75.1692,75.1008,75.1301,176981.0
2021-07-21 14:40:00,76.85,76.85,76.74,76.77,116872.0,75.1203,75.1203,75.0128,75.0421,116872.0
2021-07-21 14:45:00,76.77,76.83,76.76,76.81,128049.0,75.0421,75.1008,75.0323,75.0812,128049.0
2021-07-21 14:50:00,76.81,76.83,76.75,76.77,74511.0,75.0812,75.1008,75.0226,75.0421,74511.0
2021-07-21 14:55:00,76.76,76.8,76.7,76.79,129981.0,75.0323,75.0714,74.9737,75.0617,129981.0
2021-07-21 15:00:00,76.79,76.85,76.78,76.83,158207.0,75.0617,75.1203,75.0519,75.1008,158207.0
2021-07-21 15:05:00,76.83,76.92,76.83,76.89,104335.0,75.1008,75.1887,75.1008,75.1594,104335.0
2021-07-21 15:10:00,76.89,76.99,76.89,76.89,93163.0,75.1594,75.2572,75.1594,75.1594,93163.0
2021-07-21 15:15:00,76.89,77.03,76.87,77.02,89073.0,75.1594,75.2963,75.1399,75.2865,89073.0
2021-07-21 15:20:00,77.01,77.06,76.92,76.92,81881.0,75.2767,75.3256,75.1887,75.1887,81881.0
2021-07-21 15:25:00,76.92,76.99,76.91,76.98,69170.0,75.1887,75.2572,75.179,75.2474,69170.0
2021-07-21 15:30:00,76.99,77.15,76.96,77.15,157841.0,75.2572,75.4136,75.2278,75.4136,157841.0
2021-07-21 15:35:00,77.15,77.18,77.04,77.08,160076.0,75.4136,75.4429,75.306,75.3451,160076.0
2021-07-21 15:40:00,77.09,77.1,76.95,76.99,124082.0,75.3549,75.3647,75.2181,75.2572,124082.0
2021-07-21 15:45:00,77.0,77.04,76.89,76.91,185178.0,75.2669,75.306,75.1594,75.179,185178.0
2021-07-21 15:50:00,76.9,77.19,76.84,77.16,368876.0,75.1692,75.4527,75.1105,75.4233,368876.0
2021-07-21 15:55:00,77.16,77.24,77.1,77.18,618712.0,75.4233,75.5015,75.3647,75.4429,618712.0
2021-07-22 09:30:00,76.23,76.23,75.55,75.69,793039.0,74.5143,74.5143,73.8496,73.9864,793039.0
2021-07-22 09:35:00,75.7,75.98,75.56,75.92,403011.0,73.9962,74.2699,73.8593,74.2112,403011.0
2021-07-22 09:40:00,75.92,76.05,75.57,76.03,406865.0,74.2112,74.3383,73.8691,74.3188,406865.0
2021-07-22 09:45:00,76.04,76.25,75.62,75.7,339468.0,74.3285,74.5338,73.918,73.9962,339468.0
2021-07-22 09:50:00,75.71,75.93,75.6,75.71,265521.0,74.006,74.221,73.8984,74.006,265521.0
2021-07-22 09:55:00,75.71,75.71,75.29,75.39,535341.0,74.006,74.006,73.5954,73.6932,535341.0
2021-07-22 10:00:00,75.4,75.61,75.19,75.28,574168.0,73.7029,73.9082,73.4977,73.5856,574168.0
2021-07-22 10:05:00,75.28,75.54,75.24,75.39,283145.0,73.5856,73.8398,73.5465,73.6932,283145.0
2021-07-22 10:10:00,75.38,75.64,75.38,75.57,337311.0,73.6834,73.9375,73.6834,73.8691,337311.0
2021-07-22 10:15:00,75.57,75.67,75.3,75.49,206781.0,73.8691,73.9669,73.6052,73.7909,206781.0
2021-07-22 10:20:00,75.49,75.49,75.22,75.28,222276.0,73.7909,73.7909,73.527,73.5856,222276.0
2021-07-22 10:25:00,75.28,75.56,75.26,75.47,167866.0,73.5856,73.8593,73.5661,73.7714,167866.0
2021-07-22 10:30:00,75.47,75.48,75.28,75.32,135804.0,73.7714,73.7811,73.5856,73.6247,135804.0
2021-07-22 10:35:00,75.31,75.35,75.26,75.27,213681.0,73.615,73.6541,73.5661,73.5759,213681.0
2021-07-22 10:40:00,75.27,75.35,75.24,75.31,189867.0,73.5759,73.6541,73.5465,73.615,189867.0
2021-07-22 10:45:00,75.31,75.33,75.16,75.22,307286.0,73.615,73.6345,73.4683,73.527,307286.0
2021-07-22 10:50:00,75.23,75.23,75.06,75.17,407845.0,73.5368,73.5368,73.3706,73.4781,407845.0
2021-07-22 10:55:00,75.17,75.2,75.12,75.19,169940.0,73.4781,73.5074,73.4292,73.4977,169940.0
2021-07-22 11:00:00,75.19,75.28,75.17,75.24,171358.0,73.4977,73.5856,73.4781,73.5465,171358.0
2021-07-22 11:05:00,75.24,75.28,75.04,75.05,252290.0,73.5465,73.5856,73.351,73.3608,252290.0
2021-07-22 11:10:00,75.05,75.1,74.91,74.95,365905.0,73.3608,73.4097,73.224,73.2631,365905.0
2021-07-22 11:15:00,74.95,74.97,74.83,74.91,381050.0,73.2631,73.2826,73.1458,73.224,381050.0
2021-07-22 11:20:00,74.91,74.93,74.83,74.92,213573.0,73.224,73.2435,73.1458,73.2337,213573.0
2021-07-22 11:25:00,74.92,75.0,74.89,75.0,148072.0,73.2337,73.3119,73.2044,73.3119,148072.0
2021-07-22 11:30:00,75.0,75.06,74.98,74.99,158411.0,73.3119,73.3706,73.2924,73.3022,158411.0
2021-07-22 11:35:00,74.99,75.12,74.97,75.12,123896.0,73.3022,73.4292,73.2826,73.4292,123896.0
2021-07-22 11:40:00,75.11,75.14,74.99,75.05,124396.0,73.4195,73.4488,73.3022,73.3608,124396.0
2021-07-22 11:45:00,75.06,75.19,74.99,75.18,130456.0,73.3706,73.4977,73.3022,73.4879,130456.0
2021-07-22 11:50:00,75.18,75.18,75.08,75.16,104599.0,73.4879,73.4879,73.3901,73.4683,104599.0
2021-07-22 11:55:00,75.16,75.17,75.09,75.09,97333.0,73.4683,73.4781,73.3999,73.3999,97333.0
2021-07-22 12:00:00,75.09,75.1,74.8,74.81,116920.0,73.3999,73.4097,73.1164,73.1262,116920.0
2021-07-22 12:05:00,74.8,74.84,74.64,74.64,645731.0,73.1164,73.1555,72.96,72.96,645731.0
2021-07-22 12:10:00,74.65,74.66,74.53,74.58,433083.0,72.9698,72.9796,72.8525,72.9014,433083.0
2021-07-22 12:15:00,74.58,74.59,74.48,74.55,447406.0,72.9014,72.9112,72.8036,72.8721,447406.0
2021-07-22 12:20:00,74.55,74.73,74.46,74.72,242093.0,72.8721,73.048,72.7841,73.0382,242093.0
2021-07-22 12:25:00,74.71,74.94,74.71,74.9,136723.0,73.0285,73.2533,73.0285,73.2142,136723.0
2021-07-22 12:30:00,74.9,75.06,74.89,75.06,158145.0,73.2142,73.3706,73.2044,73.3706,158145.0
2021-07-22 12:35:00,75.06,75.24,75.05,75.18,188718.0,73.3706,73.5465,73.3608,73.4879,188718.0
2021-07-22 12:40:00,75.18,75.29,75.16,75.27,207048.0,73.4879,73.5954,73.4683,73.5759,207048.0
2021-07-22 12:45:00,75.27,75.31,75.18,75.22,154321.0,73.5759,73.615,73.4879,73.527,154321.0
2021-07-22 12:50:00,75.22,75.27,75.15,75.19,74667.0,73.527,73.5759,73.4586,73.4977,74667.0
2021-07-22 12:55:00,75.19,75.25,75.15,75.2,77880.0,73.4977,73.5563,73.4586,73.5074,77880.0
2021-07-22 13:00:00,75.19,75.26,75.18,75.23,81161.0,73.4977,73.5661,73.4879,73.5368,81161.0
2021-07-22 13:05:00,75.24,75.31,75.24,75.3,84891.0,73.5465,73.615,73.5465,73.6052,84891.0
2021-07-22 13:10:00,75.3,75.41,75.3,75.37,234717.0,73.6052,73.7127,73.6052,73.6736,234717.0
2021-07-22 13:15:00,75.37,75.41,75.27,75.31,118988.0,73.6736,73.7127,73.5759,73.615,118988.0
2021-07-22 13:20:00,75.3,75.36,75.28,75.28,64608.0,73.6052,73.6638,73.5856,73.5856,64608.0
2021-07-22 13:25:00,75.29,75.3,75.2,75.25,47658.0,73.5954,73.6052,73.5074,73.5563,47658.0
2021-07-22 13:30:00,75.24,75.27,75.16,75.26,81336.0,73.5465,73.5759,73.4683,73.5661,81336.0
2021-07-22 13:35:00,75.27,75.36,75.2,75.36,60445.0,73.5759,73.6638,73.5074,73.6638,60445.0
2021-07-22 13:40:00,75.34,75.35,75.17,75.17,39929.0,73.6443,73.6541,73.4781,73.4781,39929.0
2021-07-22 13:45:00,75.17,75.24,75.12,75.22,84189.0,73.4781,73.5465,73.4292,73.527,84189.0
2021-07-22 13:50:00,75.21,75.24,75.19,75.21,69083.0,73.5172,73.5465,73.4977,73.5172,69083.0
2021-07-22 13:55:00,75.2,75.42,75.19,75.32,156140.0,73.5074,73.7225,73.4977,73.6247,156140.0
2021-07-22 14:00:00,75.32,75.32,75.25,75.3,98553.0,73.6247,73.6247,73.5563,73.6052,98553.0
2021-07-22 14:05:00,75.3,75.3,75.19,75.25,101219.0,73.6052,73.6052,73.4977,73.5563,101219.0
2021-07-22 14:10:00,75.26,75.28,75.2,75.28,98893.0,73.5661,73.5856,73.5074,73.5856,98893.0
2021-07-22 14:15:00,75.27,75.32,75.25,75.28,67614.0,73.5759,73.6247,73.5563,73.5856,67614.0
2021-07-22 14:20:00,75.27,75.27,75.21,75.23,50500.0,73.5759,73.5759,73.5172,73.5368,50500.0
2021-07-22 14:25:00,75.23,75.25,75.2,75.2,37380.0,73.5368,73.5563,73.5074,73.5074,37380.0
2021-07-22 14:30:00,75.21,75.22,75.12,75.15,116920.0,73.5172,73.527,73.4292,73.4586,116920.0
2021-07-22 14:35:00,75.15,75.19,75.09,75.09,93304.0,73.4586,73.4977,73.3999,73.3999,93304.0
2021-07-22 14:40:00,75.09,75.1,75.0,75.05,147374.0,73.3999,73.4097,73.3119,73.3608,147374.0
2021-07-22 14:45:00,75.05,75.13,75.02,75.06,97482.0,73.3608,73.439,73.3315,73.3706,97482.0
2021-07-22 14:50:00,75.06,75.09,75.03,75.06,51218.0,73.3706,73.3999,73.3413,73.3706,51218.0
2021-07-22 14:55:00,75.06,75.22,75.04,75.2,87796.0,73.3706,73.527,73.351,73.5074,87796.0
2021-07-22 15:00:00,75.2,75.22,75.18,75.22,57253.0,73.5074,73.527,73.4879,73.527,57253.0
2021-07-22 15:05:00,75.22,75.22,75.15,75.17,76847.0,73.527,73.527,73.4586,73.4781,76847.0
2021-07-22 15:10:00,75.16,75.21,75.13,75.2,70463.0,73.4683,73.5172,73.439,73.5074,70463.0
2021-07-22 15:15:00,75.2,75.26,75.18,75.26,119737.0,73.5074,73.5661,73.4879,73.5661,119737.0
2021-07-22 15:20:00,75.26,75.3,75.22,75.24,129986.0,73.5661,73.6052,73.527,73.5465,129986.0
2021-07-22 15:25:00,75.25,75.29,75.21,75.25,104081.0,73.5563,73.5954,73.5172,73.5563,104081.0
2021-07-22 15:30:00,75.25,75.3,75.19,75.3,179803.0,73.5563,73.6052,73.4977,73.6052,179803.0
2021-07-22 15:35:00,75.3,75.49,75.25,75.48,239376.0,73.6052,73.7909,73.5563,73.7811,239376.0
2021-07-22 15:40:00,75.48,75.48,75.34,75.42,217003.0,73.7811,73.7811,73.6443,73.7225,217003.0
2021-07-22 15:45:00,75.43,75.44,75.33,75.41,215356.0,73.7323,73.742,73.6345,73.7127,215356.0
2021-07-22 15:50:00,75.41,75.51,75.39,75.49,349340.0,73.7127,73.8105,73.6932,73.7909,349340.0
2021-07-22 15:55:00,75.49,75.57,75.45,75.53,683548.0,73.7909,73.8691,73.7518,73.83,683548.0
2021-07-23 09:30:00,75.69,75.94,75.11,75.15,531035.0,73.9864,74.2308,73.4195,73.4586,531035.0
2021-07-23 09:35:00,75.16,75.3,75.03,75.27,250148.0,73.4683,73.6052,73.3413,73.5759,250148.0
2021-07-23 09:40:00,75.26,75.28,74.93,75.23,351293.0,73.5661,73.5856,73.2435,73.5368,351293.0
2021-07-23 09:45:00,75.25,75.4,75.05,75.05,190797.0,73.5563,73.7029,73.3608,73.3608,190797.0
2021-07-23 09:50:00,75.04,75.08,74.92,75.02,202544.0,73.351,73.3901,73.2337,73.3315,202544.0
2021-07-23 09:55:00,75.02,75.17,74.95,74.96,159403.0,73.3315,73.4781,73.2631,73.2728,159403.0
2021-07-23 10:00:00,74.95,75.23,74.89,75.15,259114.0,73.2631,73.5368,73.2044,73.4586,259114.0
2021-07-23 10:05:00,75.15,75.16,74.97,75.13,158848.0,73.4586,73.4683,73.2826,73.439,158848.0
2021-07-23 10:10:00,75.13,75.21,74.91,74.95,136949.0,73.439,73.5172,73.224,73.2631,136949.0
2021-07-23 10:15:00,74.95,75.24,74.93,75.09,124883.0,73.2631,73.5465,73.2435,73.3999,124883.0
2021-07-23 10:20:00,75.09,75.23,75.09,75.09,100452.0,73.3999,73.5368,73.3999,73.3999,100452.0
2021-07-23 10:25:00,75.09,75.19,74.96,75.17,124172.0,73.3999,73.4977,73.2728,73.4781,124172.0
2021-07-23 10:30:00,75.18,75.25,75.12,75.24,90110.0,73.4879,73.5563,73.4292,73.5465,90110.0
2021-07-23 10:35:00,75.23,75.41,75.22,75.36,128296.0,73.5368,73.7127,73.527,73.6638,128296.0
2021-07-23 10:40:00,75.35,75.51,75.32,75.33,92694.0,73.6541,73.8105,73.6247,73.6345,92694.0
2021-07-23 10:45:00,75.37,75.37,75.28,75.33,89546.0,73.6736,73.6736,73.5856,73.6345,89546.0
2021-07-23 10:50:00,75.34,75.45,75.31,75.34,85889.0,73.6443,73.7518,73.615,73.6443,85889.0
2021-07-23 10:55:00,75.35,75.5,75.35,75.49,64239.0,73.6541,73.8007,73.6541,73.7909,64239.0
2021-07-23 11:00:00,75.49,75.5,75.38,75.43,112677.0,73.7909,73.8007,73.6834,73.7323,112677.0
2021-07-23 11:05:00,75.41,75.46,75.38,75.42,40592.0,73.7127,73.7616,73.6834,73.7225,40592.0
2021-07-23 11:10:00,75.42,75.52,75.39,75.51,68391.0,73.7225,73.8202,73.6932,73.8105,68391.0
2021-07-23 11:15:00,75.51,75.6,75.51,75.55,61081.0,73.8105,73.8984,73.8105,73.8496,61081.0
2021-07-23 11:20:00,75.55,75.63,75.54,75.58,119759.0,73.8496,73.9278,73.8398,73.8789,119759.0
2021-07-23 11:25:00,75.59,75.83,75.59,75.82,125898.0,73.8887,74.1233,73.8887,74.1135,125898.0
2021-07-23 11:30:00,75.83,76.04,75.83,75.89,261211.0,74.1233,74.3285,74.1233,74.1819,261211.0
2021-07-23 11:35:00,75.9,75.98,75.81,75.86,166427.0,74.1917,74.2699,74.1037,74.1526,166427.0
2021-07-23 11:40:00,75.87,75.97,75.77,75.77,76696.0,74.1624,74.2601,74.0646,74.0646,76696.0
2021-07-23 11:45:00,75.78,75.78,75.66,75.73,112381.0,74.0744,74.0744,73.9571,74.0255,112381.0
2021-07-23 11:50:00,75.75,75.84,75.73,75.83,86355.0,74.0451,74.133,74.0255,74.1233,86355.0
2021-07-23 11:55:00,75.82,75.85,75.74,75.74,75501.0,74.1135,74.1428,74.0353,74.0353,75501.0
2021-07-23 12:00:00,75.74,75.81,75.66,75.68,78269.0,74.0353,74.1037,73.9571,73.9766,78269.0
2021-07-23 12:05:00,75.68,75.84,75.66,75.83,53601.0,73.9766,74.133,73.9571,74.1233,53601.0
2021-07-23 12:10:00,75.83,75.9,75.78,75.89,46909.0,74.1233,74.1917,74.0744,74.1819,46909.0
2021-07-23 12:15:00,75.89,75.91,75.82,75.84,54630.0,74.1819,74.2015,74.1135,74.133,54630.0
2021-07-23 12:20:00,75.83,75.83,75.73,75.74,75650.0,74.1233,74.1233,74.0255,74.0353,75650.0
2021-07-23 12:25:00,75.74,75.77,75.65,75.66,56372.0,74.0353,74.0646,73.9473,73.9571,56372.0
2021-07-23 12:30:00,75.67,75.71,75.54,75.58,138395.0,73.9669,74.006,73.8398,73.8789,138395.0
2021-07-23 12:35:00,75.58,75.58,75.44,75.48,133342.0,73.8789,73.8789,73.742,73.7811,133342.0
2021-07-23 12:40:00,75.48,75.53,75.45,75.51,94900.0,73.7811,73.83,73.7518,73.8105,94900.0
2021-07-23 12:45:00,75.5,75.52,75.41,75.44,70107.0,73.8007,73.8202,73.7127,73.742,70107.0
2021-07-23 12:50:00,75.44,75.52,75.41,75.49,126159.0,73.742,73.8202,73.7127,73.7909,126159.0
2021-07-23 12:55:00,75.5,75.64,75.48,75.63,67064.0,73.8007,73.9375,73.7811,73.9278,67064.0
2021-07-23 13:00:00,75.63,75.64,75.5,75.51,78709.0,73.9278,73.9375,73.8007,73.8105,78709.0
2021-07-23 13:05:00,75.52,75.57,75.52,75.53,40428.0,73.8202,73.8691,73.8202,73.83,40428.0
2021-07-23 13:10:00,75.53,75.56,75.46,75.48,100442.0,73.83,73.8593,73.7616,73.7811,100442.0
2021-07-23 13:15:00,75.47,75.5,75.42,75.5,91908.0,73.7714,73.8007,73.7225,73.8007,91908.0
2021-07-23 13:20:00,75.5,75.54,75.48,75.53,79497.0,73.8007,73.8398,73.7811,73.83,79497.0
2021-07-23 13:25:00,75.53,75.55,75.47,75.5,41620.0,73.83,73.8496,73.7714,73.8007,41620.0
2021-07-23 13:30:00,75.5,75.61,75.49,75.58,59745.0,73.8007,73.9082,73.7909,73.8789,59745.0
2021-07-23 13:35:00,75.58,75.64,75.54,75.6,87397.0,73.8789,73.9375,73.8398,73.8984,87397.0
2021-07-23 13:40:00,75.6,75.61,75.52,75.56,67013.0,73.8984,73.9082,73.8202,73.8593,67013.0
2021-07-23 13:45:00,75.56,75.6,75.52,75.6,55655.0,73.8593,73.8984,73.8202,73.8984,55655.0
2021-07-23 13:50:00,75.6,75.62,75.55,75.58,84693.0,73.8984,73.918,73.8496,73.8789,84693.0
2021-07-23 13:55:00,75.6,75.61,75.56,75.59,39466.0,73.8984,73.9082,73.8593,73.8887,39466.0
2021-07-23 14:00:00,75.59,75.59,75.53,75.53,58421.0,73.8887,73.8887,73.83,73.83,58421.0
2021-07-23 14:05:00,75.55,75.62,75.53,75.58,118495.0,73.8496,73.918,73.83,73.8789,118495.0
2021-07-23 14:10:00,75.58,75.63,75.57,75.59,80626.0,73.8789,73.9278,73.8691,73.8887,80626.0
2021-07-23 14:15:00,75.58,75.61,75.54,75.55,62726.0,73.8789,73.9082,73.8398,73.8496,62726.0
2021-07-23 14:20:00,75.54,75.59,75.53,75.54,57637.0,73.8398,73.8887,73.83,73.8398,57637.0
2021-07-23 14:25:00,75.55,75.61,75.53,75.55,95293.0,73.8496,73.9082,73.83,73.8496,95293.0
2021-07-23 14:30:00,75.55,75.6,75.52,75.56,113687.0,73.8496,73.8984,73.8202,73.8593,113687.0
2021-07-23 14:35:00,75.57,75.65,75.55,75.65,72801.0,73.8691,73.9473,73.8496,73.9473,72801.0
2021-07-23 14:40:00,75.64,75.64,75.57,75.61,104397.0,73.9375,73.9375,73.8691,73.9082,104397.0
2021-07-23 14:45:00,75.61,75.68,75.59,75.68,50102.0,73.9082,73.9766,73.8887,73.9766,50102.0
2021-07-23 14:50:00,75.68,75.75,75.67,75.74,59766.0,73.9766,74.0451,73.9669,74.0353,59766.0
2021-07-23 14:55:00,75.74,75.86,75.71,75.85,80647.0,74.0353,74.1526,74.006,74.1428,80647.0
2021-07-23 15:00:00,75.84,75.86,75.79,75.8,70757.0,74.133,74.1526,74.0842,74.0939,70757.0
2021-07-23 15:05:00,75.8,75.82,75.74,75.79,74293.0,74.0939,74.1135,74.0353,74.0842,74293.0
2021-07-23 15:10:00,75.79,75.8,75.74,75.75,42472.0,74.0842,74.0939,74.0353,74.0451,42472.0
2021-07-23 15:15:00,75.76,75.83,75.75,75.82,43008.0,74.0548,74.1233,74.0451,74.1135,43008.0
2021-07-23 15:20:00,75.82,75.91,75.82,75.9,77175.0,74.1135,74.2015,74.1135,74.1917,77175.0
2021-07-23 15:25:00,75.9,75.9,75.84,75.89,58614.0,74.1917,74.1917,74.133,74.1819,58614.0
2021-07-23 15:30:00,75.89,75.98,75.88,75.96,88792.0,74.1819,74.2699,74.1721,74.2503,88792.0
2021-07-23 15:35:00,75.95,75.99,75.94,75.96,65536.0,74.2406,74.2797,74.2308,74.2503,65536.0
2021-07-23 15:40:00,75.97,75.97,75.82,75.83,91786.0,74.2601,74.2601,74.1135,74.1233,91786.0
2021-07-23 15:45:00,75.83,75.85,75.76,75.84,113309.0,74.1233,74.1428,74.0548,74.133,113309.0
2021-07-23 15:50:00,75.84,75.97,75.83,75.94,314427.0,74.133,74.2601,74.1233,74.2308,314427.0
2021-07-23 15:55:00,75.94,76.02,75.85,75.94,656634.0,74.2308,74.309,74.1428,74.2308,656634.0
2021-07-26 09:30:00,75.81,76.16,75.51,76.13,680054.0,74.1037,74.4458,73.8105,74.4165,680054.0
2021-07-26 09:35:00,76.13,77.17,76.12,77.11,581735.0,74.4165,75.4331,74.4067,75.3745,581735.0
2021-07-26 09:40:00,77.09,77.48,76.98,77.03,715076.0,75.3549,75.7361,75.2474,75.2963,715076.0
2021-07-26 09:45:00,77.04,77.23,76.55,76.56,501388.0,75.306,75.4918,74.8271,74.8368,501388.0
2021-07-26 09:50:00,76.57,76.71,76.48,76.64,347563.0,74.8466,74.9835,74.7586,74.915,347563.0
2021-07-26 09:55:00,76.64,76.68,76.21,76.37,235744.0,74.915,74.9541,74.4947,74.6511,235744.0
2021-07-26 10:00:00,76.36,76.86,76.35,76.71,278104.0,74.6413,75.1301,74.6316,74.9835,278104.0
2021-07-26 10:05:00,76.71,76.78,76.47,76.48,203781.0,74.9835,75.0519,74.7489,74.7586,203781.0
2021-07-26 10:10:00,76.49,76.51,76.27,76.31,184133.0,74.7684,74.788,74.5534,74.5925,184133.0
2021-07-26 10:15:00,76.32,76.48,76.25,76.32,179388.0,74.6022,74.7586,74.5338,74.6022,179388.0
2021-07-26 10:20:00,76.33,76.45,76.26,76.31,128830.0,74.612,74.7293,74.5436,74.5925,128830.0
2021-07-26 10:25:00,76.31,76.4,76.22,76.35,147570.0,74.5925,74.6804,74.5045,74.6316,147570.0
2021-07-26 10:30:00,76.35,76.57,76.28,76.53,149035.0,74.6316,74.8466,74.5631,74.8075,149035.0
2021-07-26 10:35:00,76.54,76.59,76.36,76.44,96702.0,74.8173,74.8662,74.6413,74.7195,96702.0
2021-07-26 10:40:00,76.44,76.53,76.38,76.4,77942.0,74.7195,74.8075,74.6609,74.6804,77942.0
2021-07-26 10:45:00,76.4,76.41,76.13,76.22,133338.0,74.6804,74.6902,74.4165,74.5045,133338.0
2021-07-26 10:50:00,76.22,76.3,76.19,76.22,91717.0,74.5045,74.5827,74.4752,74.5045,91717.0
2021-07-26 10:55:00,76.21,76.28,76.12,76.16,118225.0,74.4947,74.5631,74.4067,74.4458,118225.0
2021-07-26 11:00:00,76.17,76.39,76.11,76.28,138633.0,74.4556,74.6707,74.397,74.5631,138633.0
2021-07-26 11:05:00,76.28,76.32,76.25,76.27,56822.0,74.5631,74.6022,74.5338,74.5534,56822.0
2021-07-26 11:10:00,76.28,76.3,76.21,76.25,72175.0,74.5631,74.5827,74.4947,74.5338,72175.0
2021-07-26 11:15:00,76.25,76.28,76.16,76.23,60189.0,74.5338,74.5631,74.4458,74.5143,60189.0
2021-07-26 11:20:00,76.23,76.24,76.1,76.13,119700.0,74.5143,74.524,74.3872,74.4165,119700.0
2021-07-26 11:25:00,76.13,76.2,76.05,76.17,80170.0,74.4165,74.4849,74.3383,74.4556,80170.0
2021-07-26 11:30:00,76.17,76.19,76.08,76.13,76971.0,74.4556,74.4752,74.3676,74.4165,76971.0
2021-07-26 11:35:00,76.13,76.27,76.12,76.21,82175.0,74.4165,74.5534,74.4067,74.4947,82175.0
2021-07-26 11:40:00,76.22,76.23,76.04,76.05,71841.0,74.5045,74.5143,74.3285,74.3383,71841.0
2021-07-26 11:45:00,76.05,76.09,75.99,76.05,92501.0,74.3383,74.3774,74.2797,74.3383,92501.0
2021-07-26 11:50:00,76.05,76.06,76.01,76.03,43805.0,74.3383,74.3481,74.2992,74.3188,43805.0
2021-07-26 11:55:00,76.04,76.09,75.96,76.05,95496.0,74.3285,74.3774,74.2503,74.3383,95496.0
2021-07-26 12:00:00,76.05,76.09,75.86,75.86,104319.0,74.3383,74.3774,74.1526,74.1526,104319.0
2021-07-26 12:05:00,75.86,75.91,75.83,75.86,110161.0,74.1526,74.2015,74.1233,74.1526,110161.0
2021-07-26 12:10:00,75.86,75.86,75.76,75.77,73753.0,74.1526,74.1526,74.0548,74.0646,73753.0
2021-07-26 12:15:00,75.78,75.79,75.66,75.7,101404.0,74.0744,74.0842,73.9571,73.9962,101404.0
2021-07-26 12:20:00,75.7,75.75,75.65,75.75,86835.0,73.9962,74.0451,73.9473,74.0451,86835.0
2021-07-26 12:25:00,75.74,75.85,75.72,75.84,67163.0,74.0353,74.1428,74.0157,74.133,67163.0
2021-07-26 12:30:00,75.84,75.84,75.73,75.75,85747.0,74.133,74.133,74.0255,74.0451,85747.0
2021-07-26 12:35:00,75.75,75.86,75.74,75.85,111040.0,74.0451,74.1526,74.0353,74.1428,111040.0
2021-07-26 12:40:00,75.84,75.84,75.72,75.81,73001.0,74.133,74.133,74.0157,74.1037,73001.0
2021-07-26 12:45:00,75.81,75.89,75.74,75.89,77000.0,74.1037,74.1819,74.0353,74.1819,77000.0
2021-07-26 12:50:00,75.89,75.91,75.78,75.84,48825.0,74.1819,74.2015,74.0744,74.133,48825.0
2021-07-26 12:55:00,75.84,75.86,75.78,75.83,48323.0,74.133,74.1526,74.0744,74.1233,48323.0
2021-07-26 13:00:00,75.83,75.97,75.83,75.88,117210.0,74.1233,74.2601,74.1233,74.1721,117210.0
2021-07-26 13:05:00,75.88,75.9,75.78,75.79,53036.0,74.1721,74.1917,74.0744,74.0842,53036.0
2021-07-26 13:10:00,75.78,75.8,75.74,75.74,44659.0,74.0744,74.0939,74.0353,74.0353,44659.0
2021-07-26 13:15:00,75.75,75.83,75.69,75.81,76040.0,74.0451,74.1233,73.9864,74.1037,76040.0
2021-07-26 13:20:00,75.8,75.88,75.78,75.83,47488.0,74.0939,74.1721,74.0744,74.1233,47488.0
2021-07-26 13:25:00,75.82,75.9,75.8,75.88,50083.0,74.1135,74.1917,74.0939,74.1721,50083.0
2021-07-26 13:30:00,75.88,75.91,75.8,75.85,88364.0,74.1721,74.2015,74.0939,74.1428,88364.0
2021-07-26 13:35:00,75.84,76.02,75.84,76.02,93870.0,74.133,74.309,74.133,74.309,93870.0
2021-07-26 13:40:00,76.01,76.02,75.95,76.0,46935.0,74.2992,74.309,74.2406,74.2894,46935.0
2021-07-26 13:45:00,76.01,76.03,75.98,75.98,54425.0,74.2992,74.3188,74.2699,74.2699,54425.0
2021-07-26 13:50:00,75.98,75.99,75.88,75.98,59749.0,74.2699,74.2797,74.1721,74.2699,59749.0
2021-07-26 13:55:00,75.97,76.0,75.95,75.97,37187.0,74.2601,74.2894,74.2406,74.2601,37187.0
2021-07-26 14:00:00,75.97,76.01,75.92,75.98,43780.0,74.2601,74.2992,74.2112,74.2699,43780.0
2021-07-26 14:05:00,75.99,76.06,75.98,76.05,37621.0,74.2797,74.3481,74.2699,74.3383,37621.0
2021-07-26 14:10:00,76.05,76.09,76.02,76.03,54896.0,74.3383,74.3774,74.309,74.3188,54896.0
2021-07-26 14:15:00,76.03,76.1,75.98,76.07,54725.0,74.3188,74.3872,74.2699,74.3579,54725.0
2021-07-26 14:20:00,76.06,76.14,76.05,76.14,52247.0,74.3481,74.4263,74.3383,74.4263,52247.0
2021-07-26 14:25:00,76.15,76.24,76.11,76.23,75495.0,74.4361,74.524,74.397,74.5143,75495.0
2021-07-26 14:30:00,76.23,76.25,76.19,76.23,71824.0,74.5143,74.5338,74.4752,74.5143,71824.0
2021-07-26 14:35:00,76.23,76.24,76.2,76.23,53089.0,74.5143,74.524,74.4849,74.5143,53089.0
2021-07-26 14:40:00,76.23,76.34,76.22,76.33,69304.0,74.5143,74.6218,74.5045,74.612,69304.0
2021-07-26 14:45:00,76.33,76.45,76.32,76.43,66126.0,74.612,74.7293,74.6022,74.7098,66126.0
2021-07-26 14:50:00,76.42,76.43,76.33,76.35,78308.0,74.7,74.7098,74.612,74.6316,78308.0
2021-07-26 14:55:00,76.37,76.44,76.35,76.38,103249.0,74.6511,74.7195,74.6316,74.6609,103249.0
2021-07-26 15:00:00,76.37,76.45,76.36,76.41,85169.0,74.6511,74.7293,74.6413,74.6902,85169.0
2021-07-26 15:05:00,76.42,76.47,76.38,76.39,71286.0,74.7,74.7489,74.6609,74.6707,71286.0
2021-07-26 15:10:00,76.4,76.46,76.39,76.45,56083.0,74.6804,74.7391,74.6707,74.7293,56083.0
2021-07-26 15:15:00,76.45,76.48,76.4,76.44,67290.0,74.7293,74.7586,74.6804,74.7195,67290.0
2021-07-26 15:20:00,76.43,76.52,76.42,76.48,87536.0,74.7098,74.7977,74.7,74.7586,87536.0
2021-07-26 15:25:00,76.47,76.61,76.46,76.56,137691.0,74.7489,74.8857,74.7391,74.8368,137691.0
2021-07-26 15:30:00,76.56,76.59,76.37,76.38,87525.0,74.8368,74.8662,74.6511,74.6609,87525.0
2021-07-26 15:35:00,76.37,76.4,76.32,76.38,89477.0,74.6511,74.6804,74.6022,74.6609,89477.0
2021-07-26 15:40:00,76.37,76.38,76.26,76.26,83793.0,74.6511,74.6609,74.5436,74.5436,83793.0
2021-07-26 15:45:00,76.26,76.29,76.19,76.2,155235.0,74.5436,74.5729,74.4752,74.4849,155235.0
2021-07-26 15:50:00,76.21,76.25,76.15,76.21,300381.0,74.4947,74.5338,74.4361,74.4947,300381.0
2021-07-26 15:55:00,76.2,76.32,76.11,76.3,316093.0,74.4849,74.6022,74.397,74.5827,316093.0
2021-07-27 09:30:00,74.79,74.79,74.06,74.2,1313134.0,73.1067,73.1067,72.3931,72.5299,1313134.0
2021-07-27 09:35:00,74.23,74.26,73.75,73.75,819017.0,72.5593,72.5886,72.0901,72.0901,819017.0
2021-07-27 09:40:00,73.77,73.9,73.64,73.76,569334.0,72.1096,72.2367,71.9826,72.0999,569334.0
2021-07-27 09:45:00,73.75,74.36,73.69,74.2,502695.0,72.0901,72.6863,72.0314,72.5299,502695.0
2021-07-27 09:50:00,74.19,74.31,73.93,74.03,298274.0,72.5202,72.6375,72.266,72.3638,298274.0
2021-07-27 09:55:00,74.02,74.02,73.52,73.57,435983.0,72.354,72.354,71.8653,71.9141,435983.0
2021-07-27 10:00:00,73.56,73.88,73.47,73.64,433134.0,71.9044,72.2172,71.8164,71.9826,433134.0
2021-07-27 10:05:00,73.64,73.96,73.48,73.9,311480.0,71.9826,72.2953,71.8262,72.2367,311480.0
2021-07-27 10:10:00,73.88,73.94,73.72,73.77,298052.0,72.2172,72.2758,72.0608,72.1096,298052.0
2021-07-27 10:15:00,73.78,74.03,73.72,73.9,338250.0,72.1194,72.3638,72.0608,72.2367,338250.0
2021-07-27 10:20:00,73.9,74.17,73.73,74.14,326793.0,72.2367,72.5006,72.0705,72.4713,326793.0
2021-07-27 10:25:00,74.13,74.16,73.92,74.06,226672.0,72.4615,72.4908,72.2563,72.3931,226672.0
2021-07-27 10:30:00,74.06,74.06,73.6,73.62,302412.0,72.3931,72.3931,71.9435,71.963,302412.0
2021-07-27 10:35:00,73.61,73.65,73.41,73.5,304138.0,71.9532,71.9923,71.7577,71.8457,304138.0
2021-07-27 10:40:00,73.5,73.53,73.32,73.42,339421.0,71.8457,71.875,71.6698,71.7675,339421.0
2021-07-27 10:45:00,73.42,73.78,73.39,73.72,267904.0,71.7675,72.1194,71.7382,72.0608,267904.0
2021-07-27 10:50:00,73.72,73.79,73.54,73.68,185610.0,72.0608,72.1292,71.8848,72.0217,185610.0
2021-07-27 10:55:00,73.69,73.89,73.65,73.78,225743.0,72.0314,72.2269,71.9923,72.1194,225743.0
2021-07-27 11:00:00,73.78,73.85,73.71,73.77,188045.0,72.1194,72.1878,72.051,72.1096,188045.0
2021-07-27 11:05:00,73.76,73.76,73.49,73.55,251605.0,72.0999,72.0999,71.8359,71.8946,251605.0
2021-07-27 11:10:00,73.55,73.68,73.5,73.55,191051.0,71.8946,72.0217,71.8457,71.8946,191051.0
2021-07-27 11:15:00,73.54,73.55,73.16,73.19,457299.0,71.8848,71.8946,71.5134,71.5427,457299.0
2021-07-27 11:20:00,73.17,73.3,73.11,73.17,234352.0,71.5231,71.6502,71.4645,71.5231,234352.0
2021-07-27 11:25:00,73.18,73.34,73.09,73.33,257213.0,71.5329,71.6893,71.4449,71.6795,257213.0
2021-07-27 11:30:00,73.34,73.36,73.11,73.11,195290.0,71.6893,71.7089,71.4645,71.4645,195290.0
2021-07-27 11:35:00,73.11,73.13,72.96,73.0,284515.0,71.4645,71.484,71.3179,71.357,284515.0
2021-07-27 11:40:00,73.0,73.16,72.88,73.05,278952.0,71.357,71.5134,71.2397,71.4058,278952.0
2021-07-27 11:45:00,73.04,73.14,73.01,73.04,142758.0,71.3961,71.4938,71.3667,71.3961,142758.0
2021-07-27 11:50:00,73.04,73.09,72.97,73.06,151352.0,71.3961,71.4449,71.3276,71.4156,151352.0
2021-07-27 11:55:00,73.05,73.09,72.96,73.01,144721.0,71.4058,71.4449,71.3179,71.3667,144721.0
2021-07-27 12:00:00,73.01,73.02,72.79,72.86,262480.0,71.3667,71.3765,71.1517,71.2201,262480.0
2021-07-27 12:05:00,72.86,73.04,72.81,72.97,734735.0,71.2201,71.3961,71.1712,71.3276,734735.0
2021-07-27 12:10:00,72.97,72.98,72.85,72.86,194824.0,71.3276,71.3374,71.2103,71.2201,194824.0
2021-07-27 12:15:00,72.86,73.0,72.86,72.95,146560.0,71.2201,71.357,71.2201,71.3081,146560.0
2021-07-27 12:20:00,72.96,73.02,72.86,72.9,165083.0,71.3179,71.3765,71.2201,71.2592,165083.0
2021-07-27 12:25:00,72.9,72.99,72.82,72.98,144178.0,71.2592,71.3472,71.181,71.3374,144178.0
2021-07-27 12:30:00,72.98,72.98,72.76,72.78,176184.0,71.3374,71.3374,71.1224,71.1419,176184.0
2021-07-27 12:35:00,72.78,72.95,72.75,72.91,135662.0,71.1419,71.3081,71.1126,71.269,135662.0
2021-07-27 12:40:00,72.91,73.01,72.88,72.92,136572.0,71.269,71.3667,71.2397,71.2788,136572.0
2021-07-27 12:45:00,72.92,72.95,72.87,72.92,101931.0,71.2788,71.3081,71.2299,71.2788,101931.0
2021-07-27 12:50:00,72.92,72.99,72.83,72.83,114153.0,71.2788,71.3472,71.1908,71.1908,114153.0
2021-07-27 12:55:00,72.82,72.85,72.76,72.78,106345.0,71.181,71.2103,71.1224,71.1419,106345.0
2021-07-27 13:00:00,72.78,72.92,72.76,72.83,136503.0,71.1419,71.2788,71.1224,71.1908,136503.0
2021-07-27 13:05:00,72.83,73.12,72.76,72.96,289984.0,71.1908,71.4743,71.1224,71.3179,289984.0
2021-07-27 13:10:00,72.96,73.0,72.75,72.81,181544.0,71.3179,71.357,71.1126,71.1712,181544.0
2021-07-27 13:15:00,72.81,72.83,72.53,72.57,227442.0,71.1712,71.1908,70.8975,70.9366,227442.0
2021-07-27 13:20:00,72.58,72.61,72.51,72.56,148237.0,70.9464,70.9757,70.878,70.9269,148237.0
2021-07-27 13:25:00,72.55,72.65,72.52,72.64,158147.0,70.9171,71.0148,70.8878,71.0051,158147.0
2021-07-27 13:30:00,72.64,72.71,72.58,72.59,175617.0,71.0051,71.0735,70.9464,70.9562,175617.0
2021-07-27 13:35:00,72.58,72.76,72.58,72.72,129935.0,70.9464,71.1224,70.9464,71.0833,129935.0
2021-07-27 13:40:00,72.72,72.85,72.71,72.8,124231.0,71.0833,71.2103,71.0735,71.1615,124231.0
2021-07-27 13:45:00,72.81,72.98,72.76,72.94,166245.0,71.1712,71.3374,71.1224,71.2983,166245.0
2021-07-27 13:50:00,72.94,72.94,72.77,72.8,132411.0,71.2983,71.2983,71.1321,71.1615,132411.0
2021-07-27 13:55:00,72.8,72.83,72.72,72.73,117919.0,71.1615,71.1908,71.0833,71.093,117919.0
2021-07-27 14:00:00,72.73,72.94,72.71,72.94,123764.0,71.093,71.2983,71.0735,71.2983,123764.0
2021-07-27 14:05:00,72.95,73.05,72.94,73.01,151095.0,71.3081,71.4058,71.2983,71.3667,151095.0
2021-07-27 14:10:00,73.01,73.08,72.97,73.08,106243.0,71.3667,71.4352,71.3276,71.4352,106243.0
2021-07-27 14:15:00,73.08,73.22,73.08,73.16,270172.0,71.4352,71.572,71.4352,71.5134,270172.0
2021-07-27 14:20:00,73.16,73.27,73.14,73.22,234697.0,71.5134,71.6209,71.4938,71.572,234697.0
2021-07-27 14:25:00,73.23,73.28,73.13,73.16,137717.0,71.5818,71.6307,71.484,71.5134,137717.0
2021-07-27 14:30:00,73.16,73.3,73.12,73.27,110819.0,71.5134,71.6502,71.4743,71.6209,110819.0
2021-07-27 14:35:00,73.27,73.38,73.26,73.36,117150.0,71.6209,71.7284,71.6111,71.7089,117150.0
2021-07-27 14:40:00,73.36,73.46,73.31,73.45,205327.0,71.7089,71.8066,71.66,71.7968,205327.0
2021-07-27 14:45:00,73.46,73.6,73.43,73.51,185580.0,71.8066,71.9435,71.7773,71.8555,185580.0
2021-07-27 14:50:00,73.51,73.56,73.46,73.56,94761.0,71.8555,71.9044,71.8066,71.9044,94761.0
2021-07-27 14:55:00,73.56,73.74,73.54,73.69,215944.0,71.9044,72.0803,71.8848,72.0314,215944.0
2021-07-27 15:00:00,73.69,73.86,73.69,73.83,168054.0,72.0314,72.1976,72.0314,72.1683,168054.0
2021-07-27 15:05:00,73.84,73.95,73.82,73.93,177778.0,72.1781,72.2856,72.1585,72.266,177778.0
2021-07-27 15:10:00,73.94,73.94,73.72,73.78,345485.0,72.2758,72.2758,72.0608,72.1194,345485.0
2021-07-27 15:15:00,73.78,73.88,73.75,73.76,102019.0,72.1194,72.2172,72.0901,72.0999,102019.0
2021-07-27 15:20:00,73.77,73.86,73.72,73.84,130752.0,72.1096,72.1976,72.0608,72.1781,130752.0
2021-07-27 15:25:00,73.84,73.95,73.81,73.88,180394.0,72.1781,72.2856,72.1487,72.2172,180394.0
2021-07-27 15:30:00,73.88,74.0,73.87,73.95,174374.0,72.2172,72.3344,72.2074,72.2856,174374.0
2021-07-27 15:35:00,73.95,73.95,73.86,73.88,150214.0,72.2856,72.2856,72.1976,72.2172,150214.0
2021-07-27 15:40:00,73.88,73.88,73.72,73.83,194101.0,72.2172,72.2172,72.0608,72.1683,194101.0
2021-07-27 15:45:00,73.83,73.88,73.75,73.86,242456.0,72.1683,72.2172,72.0901,72.1976,242456.0
2021-07-27 15:50:00,73.87,74.06,73.87,74.03,510971.0,72.2074,72.3931,72.2074,72.3638,510971.0
2021-07-27 15:55:00,74.04,74.25,74.01,74.22,640153.0,72.3735,72.5788,72.3442,72.5495,640153.0
2021-07-28 09:30:00,74.49,75.02,74.39,74.88,524204.0,72.8134,73.3315,72.7157,73.1946,524204.0
2021-07-28 09:35:00,74.88,75.09,74.66,74.98,293749.0,73.1946,73.3999,72.9796,73.2924,293749.0
2021-07-28 09:40:00,74.96,74.96,74.39,74.39,205232.0,73.2728,73.2728,72.7157,72.7157,205232.0
2021-07-28 09:45:00,74.38,74.89,74.38,74.85,214353.0,72.7059,73.2044,72.7059,73.1653,214353.0
2021-07-28 09:50:00,74.86,75.01,74.65,74.65,260020.0,73.1751,73.3217,72.9698,72.9698,260020.0
2021-07-28 09:55:00,74.62,74.88,74.61,74.75,246914.0,72.9405,73.1946,72.9307,73.0676,246914.0
2021-07-28 10:00:00,74.76,75.24,74.69,75.17,459878.0,73.0773,73.5465,73.0089,73.4781,459878.0
2021-07-28 10:05:00,75.17,75.22,75.03,75.12,232116.0,73.4781,73.527,73.3413,73.4292,232116.0
2021-07-28 10:10:00,75.14,75.18,74.8,74.86,159059.0,73.4488,73.4879,73.1164,73.1751,159059.0
2021-07-28 10:15:00,74.86,75.01,74.8,74.89,166985.0,73.1751,73.3217,73.1164,73.2044,166985.0
2021-07-28 10:20:00,74.89,75.02,74.85,74.87,167845.0,73.2044,73.3315,73.1653,73.1849,167845.0
2021-07-28 10:25:00,74.85,74.87,74.67,74.87,127951.0,73.1653,73.1849,72.9894,73.1849,127951.0
2021-07-28 10:30:00,74.87,74.97,74.67,74.93,149045.0,73.1849,73.2826,72.9894,73.2435,149045.0
2021-07-28 10:35:00,74.95,75.08,74.8,74.95,201094.0,73.2631,73.3901,73.1164,73.2631,201094.0
2021-07-28 10:40:00,74.94,75.08,74.86,74.92,128693.0,73.2533,73.3901,73.1751,73.2337,128693.0
2021-07-28 10:45:00,74.92,75.15,74.92,75.13,164301.0,73.2337,73.4586,73.2337,73.439,164301.0
2021-07-28 10:50:00,75.13,75.2,75.09,75.19,124264.0,73.439,73.5074,73.3999,73.4977,124264.0
2021-07-28 10:55:00,75.19,75.27,75.16,75.18,119907.0,73.4977,73.5759,73.4683,73.4879,119907.0
2021-07-28 11:00:00,75.18,75.36,75.17,75.36,141800.0,73.4879,73.6638,73.4781,73.6638,141800.0
2021-07-28 11:05:00,75.36,75.66,75.36,75.64,212744.0,73.6638,73.9571,73.6638,73.9375,212744.0
2021-07-28 11:10:00,75.64,75.66,75.53,75.54,122417.0,73.9375,73.9571,73.83,73.8398,122417.0
2021-07-28 11:15:00,75.54,75.77,75.53,75.67,157405.0,73.8398,74.0646,73.83,73.9669,157405.0
2021-07-28 11:20:00,75.67,75.73,75.54,75.58,179745.0,73.9669,74.0255,73.8398,73.8789,179745.0
2021-07-28 11:25:00,75.58,75.67,75.52,75.52,115538.0,73.8789,73.9669,73.8202,73.8202,115538.0
2021-07-28 11:30:00,75.53,75.59,75.46,75.55,167239.0,73.83,73.8887,73.7616,73.8496,167239.0
2021-07-28 11:35:00,75.54,75.54,75.43,75.46,123865.0,73.8398,73.8398,73.7323,73.7616,123865.0
2021-07-28 11:40:00,75.45,75.55,75.37,75.53,132597.0,73.7518,73.8496,73.6736,73.83,132597.0
2021-07-28 11:45:00,75.53,75.57,75.44,75.53,97697.0,73.83,73.8691,73.742,73.83,97697.0
2021-07-28 11:50:00,75.53,75.66,75.52,75.65,81981.0,73.83,73.9571,73.8202,73.9473,81981.0
2021-07-28 11:55:00,75.66,75.79,75.62,75.76,95227.0,73.9571,74.0842,73.918,74.0548,95227.0
2021-07-28 12:00:00,75.76,75.77,75.67,75.72,100237.0,74.0548,74.0646,73.9669,74.0157,100237.0
2021-07-28 12:05:00,75.74,75.83,75.72,75.73,160311.0,74.0353,74.1233,74.0157,74.0255,160311.0
2021-07-28 12:10:00,75.73,75.9,75.72,75.81,132640.0,74.0255,74.1917,74.0157,74.1037,132640.0
2021-07-28 12:15:00,75.81,75.83,75.63,75.68,175978.0,74.1037,74.1233,73.9278,73.9766,175978.0
2021-07-28 12:20:00,75.68,75.72,75.64,75.66,88328.0,73.9766,74.0157,73.9375,73.9571,88328.0
2021-07-28 12:25:00,75.66,75.77,75.54,75.56,181871.0,73.9571,74.0646,73.8398,73.8593,181871.0
2021-07-28 12:30:00,75.57,75.68,75.56,75.63,92839.0,73.8691,73.9766,73.8593,73.9278,92839.0
2021-07-28 12:35:00,75.63,75.64,75.37,75.39,150439.0,73.9278,73.9375,73.6736,73.6932,150439.0
2021-07-28 12:40:00,75.41,75.49,75.36,75.47,63433.0,73.7127,73.7909,73.6638,73.7714,63433.0
2021-07-28 12:45:00,75.47,75.54,75.44,75.54,46350.0,73.7714,73.8398,73.742,73.8398,46350.0
2021-07-28 12:50:00,75.54,75.54,75.42,75.44,44872.0,73.8398,73.8398,73.7225,73.742,44872.0
2021-07-28 12:55:00,75.44,75.51,75.39,75.48,75971.0,73.742,73.8105,73.6932,73.7811,75971.0
2021-07-28 13:00:00,75.48,75.57,75.47,75.53,80761.0,73.7811,73.8691,73.7714,73.83,80761.0
2021-07-28 13:05:00,75.53,75.6,75.48,75.58,59768.0,73.83,73.8984,73.7811,73.8789,59768.0
2021-07-28 13:10:00,75.58,75.63,75.54,75.58,56742.0,73.8789,73.9278,73.8398,73.8789,56742.0
2021-07-28 13:15:00,75.58,75.58,75.48,75.51,47775.0,73.8789,73.8789,73.7811,73.8105,47775.0
2021-07-28 13:20:00,75.51,75.58,75.47,75.49,45038.0,73.8105,73.8789,73.7714,73.7909,45038.0
2021-07-28 13:25:00,75.48,75.52,75.41,75.45,94879.0,73.7811,73.8202,73.7127,73.7518,94879.0
2021-07-28 13:30:00,75.45,75.5,75.43,75.44,48196.0,73.7518,73.8007,73.7323,73.742,48196.0
2021-07-28 13:35:00,75.44,75.47,75.38,75.4,52589.0,73.742,73.7714,73.6834,73.7029,52589.0
2021-07-28 13:40:00,75.39,75.47,75.39,75.44,52906.0,73.6932,73.7714,73.6932,73.742,52906.0
2021-07-28 13:45:00,75.45,75.48,75.42,75.48,31826.0,73.7518,73.7811,73.7225,73.7811,31826.0
2021-07-28 13:50:00,75.49,75.49,75.39,75.46,57959.0,73.7909,73.7909,73.6932,73.7616,57959.0
2021-07-28 13:55:00,75.46,75.5,75.34,75.39,67971.0,73.7616,73.8007,73.6443,73.6932,67971.0
2021-07-28 14:00:00,75.4,75.79,75.13,75.76,222867.0,73.7029,74.0842,73.439,74.0548,222867.0
2021-07-28 14:05:00,75.76,75.79,75.47,75.53,103863.0,74.0548,74.0842,73.7714,73.83,103863.0
2021-07-28 14:10:00,75.52,75.61,75.5,75.58,56379.0,73.8202,73.9082,73.8007,73.8789,56379.0
2021-07-28 14:15:00,75.57,75.58,75.51,75.52,103587.0,73.8691,73.8789,73.8105,73.8202,103587.0
2021-07-28 14:20:00,75.52,75.57,75.46,75.55,55415.0,73.8202,73.8691,73.7616,73.8496,55415.0
2021-07-28 14:25:00,75.55,75.62,75.53,75.62,42796.0,73.8496,73.918,73.83,73.918,42796.0
2021-07-28 14:30:00,75.63,75.75,75.56,75.75,81546.0,73.9278,74.0451,73.8593,74.0451,81546.0
2021-07-28 14:35:00,75.75,75.86,75.56,75.83,142177.0,74.0451,74.1526,73.8593,74.1233,142177.0
2021-07-28 14:40:00,75.82,75.94,75.8,75.87,109781.0,74.1135,74.2308,74.0939,74.1624,109781.0
2021-07-28 14:45:00,75.88,75.95,75.85,75.93,108973.0,74.1721,74.2406,74.1428,74.221,108973.0
2021-07-28 14:50:00,75.92,76.01,75.71,75.77,206906.0,74.2112,74.2992,74.006,74.0646,206906.0
2021-07-28 14:55:00,75.77,75.8,75.65,75.69,94656.0,74.0646,74.0939,73.9473,73.9864,94656.0
2021-07-28 15:00:00,75.69,75.83,75.69,75.81,217186.0,73.9864,74.1233,73.9864,74.1037,217186.0
2021-07-28 15:05:00,75.83,75.88,75.76,75.79,124685.0,74.1233,74.1721,74.0548,74.0842,124685.0
2021-07-28 15:10:00,75.8,75.87,75.78,75.87,67319.0,74.0939,74.1624,74.0744,74.1624,67319.0
2021-07-28 15:15:00,75.86,75.91,75.78,75.82,167382.0,74.1526,74.2015,74.0744,74.1135,167382.0
2021-07-28 15:20:00,75.82,75.96,75.75,75.81,169361.0,74.1135,74.2503,74.0451,74.1037,169361.0
2021-07-28 15:25:00,75.81,75.93,75.78,75.92,61585.0,74.1037,74.221,74.0744,74.2112,61585.0
2021-07-28 15:30:00,75.93,75.95,75.86,75.88,94487.0,74.221,74.2406,74.1526,74.1721,94487.0
2021-07-28 15:35:00,75.88,75.88,75.69,75.71,173074.0,74.1721,74.1721,73.9864,74.006,173074.0
2021-07-28 15:40:00,75.71,75.72,75.63,75.65,155727.0,74.006,74.0157,73.9278,73.9473,155727.0
2021-07-28 15:45:00,75.65,75.74,75.62,75.64,142278.0,73.9473,74.0353,73.918,73.9375,142278.0
2021-07-28 15:50:00,75.65,75.69,75.57,75.59,247267.0,73.9473,73.9864,73.8691,73.8887,247267.0
2021-07-28 15:55:00,75.59,75.63,75.51,75.53,438604.0,73.8887,73.9278,73.8105,73.83,438604.0
2021-07-29 09:30:00,76.18,76.72,75.95,76.7,858224.0,74.4654,74.9932,74.2406,74.9737,858224.0
2021-07-29 09:35:00,76.71,76.9,76.5,76.55,536878.0,74.9835,75.1692,74.7782,74.8271,536878.0
2021-07-29 09:40:00,76.56,77.02,76.53,76.88,433557.0,74.8368,75.2865,74.8075,75.1496,433557.0
2021-07-29 09:45:00,76.88,77.02,76.71,77.0,362643.0,75.1496,75.2865,74.9835,75.2669,362643.0
2021-07-29 09:50:00,77.0,77.09,76.62,76.62,253488.0,75.2669,75.3549,74.8955,74.8955,253488.0
2021-07-29 09:55:00,76.63,76.65,76.21,76.34,417941.0,74.9053,74.9248,74.4947,74.6218,417941.0
2021-07-29 10:00:00,76.34,76.4,76.03,76.05,252219.0,74.6218,74.6804,74.3188,74.3383,252219.0
2021-07-29 10:05:00,76.04,76.18,75.98,76.12,152846.0,74.3285,74.4654,74.2699,74.4067,152846.0
2021-07-29 10:10:00,76.12,76.43,76.1,76.28,254111.0,74.4067,74.7098,74.3872,74.5631,254111.0
2021-07-29 10:15:00,76.27,76.62,76.26,76.58,152292.0,74.5534,74.8955,74.5436,74.8564,152292.0
2021-07-29 10:20:00,76.59,76.78,76.58,76.7,155757.0,74.8662,75.0519,74.8564,74.9737,155757.0
2021-07-29 10:25:00,76.72,76.8,76.68,76.78,114056.0,74.9932,75.0714,74.9541,75.0519,114056.0
2021-07-29 10:30:00,76.76,76.85,76.71,76.77,121706.0,75.0323,75.1203,74.9835,75.0421,121706.0
2021-07-29 10:35:00,76.77,76.88,76.64,76.65,124401.0,75.0421,75.1496,74.915,74.9248,124401.0
2021-07-29 10:40:00,76.66,76.73,76.53,76.54,189647.0,74.9346,75.003,74.8075,74.8173,189647.0
2021-07-29 10:45:00,76.53,76.6,76.46,76.47,112293.0,74.8075,74.8759,74.7391,74.7489,112293.0
2021-07-29 10:50:00,76.46,76.54,76.42,76.49,102468.0,74.7391,74.8173,74.7,74.7684,102468.0
2021-07-29 10:55:00,76.5,76.66,76.48,76.65,100726.0,74.7782,74.9346,74.7586,74.9248,100726.0
2021-07-29 11:00:00,76.65,76.74,76.58,76.64,150022.0,74.9248,75.0128,74.8564,74.915,150022.0
2021-07-29 11:05:00,76.64,76.76,76.53,76.75,135780.0,74.915,75.0323,74.8075,75.0226,135780.0
2021-07-29 11:10:00,76.75,76.75,76.54,76.56,100339.0,75.0226,75.0226,74.8173,74.8368,100339.0
2021-07-29 11:15:00,76.55,76.58,76.39,76.44,85612.0,74.8271,74.8564,74.6707,74.7195,85612.0
2021-07-29 11:20:00,76.44,76.52,76.36,76.51,125464.0,74.7195,74.7977,74.6413,74.788,125464.0
2021-07-29 11:25:00,76.51,76.59,76.49,76.52,107403.0,74.788,74.8662,74.7684,74.7977,107403.0
2021-07-29 11:30:00,76.52,76.57,76.33,76.38,114525.0,74.7977,74.8466,74.612,74.6609,114525.0
2021-07-29 11:35:00,76.37,76.42,76.24,76.3,116176.0,74.6511,74.7,74.524,74.5827,116176.0
2021-07-29 11:40:00,76.28,76.42,76.28,76.4,55246.0,74.5631,74.7,74.5631,74.6804,55246.0
2021-07-29 11:45:00,76.41,76.54,76.4,76.51,51259.0,74.6902,74.8173,74.6804,74.788,51259.0
2021-07-29 11:50:00,76.53,76.54,76.4,76.41,81435.0,74.8075,74.8173,74.6804,74.6902,81435.0
2021-07-29 11:55:00,76.41,76.54,76.4,76.48,89494.0,74.6902,74.8173,74.6804,74.7586,89494.0
2021-07-29 12:00:00,76.49,76.5,76.41,76.41,72633.0,74.7684,74.7782,74.6902,74.6902,72633.0
2021-07-29 12:05:00,76.41,76.52,76.38,76.51,73650.0,74.6902,74.7977,74.6609,74.788,73650.0
2021-07-29 12:10:00,76.52,76.59,76.5,76.59,73285.0,74.7977,74.8662,74.7782,74.8662,73285.0
2021-07-29 12:15:00,76.59,76.71,76.59,76.7,106749.0,74.8662,74.9835,74.8662,74.9737,106749.0
2021-07-29 12:20:00,76.71,76.74,76.66,76.72,91520.0,74.9835,75.0128,74.9346,74.9932,91520.0
2021-07-29 12:25:00,76.72,76.73,76.62,76.63,60922.0,74.9932,75.003,74.8955,74.9053,60922.0
2021-07-29 12:30:00,76.63,76.66,76.58,76.63,93964.0,74.9053,74.9346,74.8564,74.9053,93964.0
2021-07-29 12:35:00,76.63,76.64,76.56,76.59,78611.0,74.9053,74.915,74.8368,74.8662,78611.0
2021-07-29 12:40:00,76.6,76.61,76.44,76.45,81925.0,74.8759,74.8857,74.7195,74.7293,81925.0
2021-07-29 12:45:00,76.45,76.48,76.41,76.47,51170.0,74.7293,74.7586,74.6902,74.7489,51170.0
2021-07-29 12:50:00,76.47,76.58,76.45,76.55,89698.0,74.7489,74.8564,74.7293,74.8271,89698.0
2021-07-29 12:55:00,76.55,76.65,76.51,76.65,86196.0,74.8271,74.9248,74.788,74.9248,86196.0
2021-07-29 13:00:00,76.65,76.75,76.61,76.74,81209.0,74.9248,75.0226,74.8857,75.0128,81209.0
2021-07-29 13:05:00,76.74,76.77,76.65,76.74,71164.0,75.0128,75.0421,74.9248,75.0128,71164.0
2021-07-29 13:10:00,76.74,76.82,76.72,76.79,132098.0,75.0128,75.091,74.9932,75.0617,132098.0
2021-07-29 13:15:00,76.79,76.82,76.72,76.76,76099.0,75.0617,75.091,74.9932,75.0323,76099.0
2021-07-29 13:20:00,76.76,76.79,76.67,76.77,113749.0,75.0323,75.0617,74.9444,75.0421,113749.0
2021-07-29 13:25:00,76.76,76.86,76.74,76.84,157385.0,75.0323,75.1301,75.0128,75.1105,157385.0
2021-07-29 13:30:00,76.85,76.9,76.83,76.89,101949.0,75.1203,75.1692,75.1008,75.1594,101949.0
2021-07-29 13:35:00,76.9,76.91,76.83,76.89,180070.0,75.1692,75.179,75.1008,75.1594,180070.0
2021-07-29 13:40:00,76.91,76.97,76.89,76.96,156040.0,75.179,75.2376,75.1594,75.2278,156040.0
2021-07-29 13:45:00,76.95,77.02,76.89,76.93,201865.0,75.2181,75.2865,75.1594,75.1985,201865.0
2021-07-29 13:50:00,76.92,77.04,76.9,77.04,108687.0,75.1887,75.306,75.1692,75.306,108687.0
2021-07-29 13:55:00,77.03,77.06,76.95,76.98,175883.0,75.2963,75.3256,75.2181,75.2474,175883.0
2021-07-29 14:00:00,76.98,77.04,76.93,76.94,85609.0,75.2474,75.306,75.1985,75.2083,85609.0
2021-07-29 14:05:00,76.94,76.95,76.84,76.86,113460.0,75.2083,75.2181,75.1105,75.1301,113460.0
2021-07-29 14:10:00,76.85,76.9,76.84,76.88,92939.0,75.1203,75.1692,75.1105,75.1496,92939.0
2021-07-29 14:15:00,76.88,76.9,76.79,76.82,91109.0,75.1496,75.1692,75.0617,75.091,91109.0
2021-07-29 14:20:00,76.83,76.87,76.74,76.84,110092.0,75.1008,75.1399,75.0128,75.1105,110092.0
2021-07-29 14:25:00,76.86,76.95,76.84,76.94,75522.0,75.1301,75.2181,75.1105,75.2083,75522.0
2021-07-29 14:30:00,76.93,77.05,76.93,77.03,172350.0,75.1985,75.3158,75.1985,75.2963,172350.0
2021-07-29 14:35:00,77.04,77.04,76.81,76.86,136294.0,75.306,75.306,75.0812,75.1301,136294.0
2021-07-29 14:40:00,76.86,76.93,76.8,76.87,115020.0,75.1301,75.1985,75.0714,75.1399,115020.0
2021-07-29 14:45:00,76.87,76.88,76.82,76.84,84505.0,75.1399,75.1496,75.091,75.1105,84505.0
2021-07-29 14:50:00,76.84,76.94,76.84,76.9,99559.0,75.1105,75.2083,75.1105,75.1692,99559.0
2021-07-29 14:55:00,76.91,76.95,76.89,76.95,85039.0,75.179,75.2181,75.1594,75.2181,85039.0
2021-07-29 15:00:00,76.95,76.97,76.82,76.91,105671.0,75.2181,75.2376,75.091,75.179,105671.0
2021-07-29 15:05:00,76.9,76.97,76.86,76.97,83001.0,75.1692,75.2376,75.1301,75.2376,83001.0
2021-07-29 15:10:00,76.97,77.0,76.95,76.96,110973.0,75.2376,75.2669,75.2181,75.2278,110973.0
2021-07-29 15:15:00,76.96,77.03,76.91,77.01,150891.0,75.2278,75.2963,75.179,75.2767,150891.0
2021-07-29 15:20:00,77.01,77.01,76.9,76.92,124314.0,75.2767,75.2767,75.1692,75.1887,124314.0
2021-07-29 15:25:00,76.92,76.98,76.89,76.95,127382.0,75.1887,75.2474,75.1594,75.2181,127382.0
2021-07-29 15:30:00,76.95,76.97,76.89,76.94,183785.0,75.2181,75.2376,75.1594,75.2083,183785.0
2021-07-29 15:35:00,76.94,77.0,76.93,76.97,128550.0,75.2083,75.2669,75.1985,75.2376,128550.0
2021-07-29 15:40:00,76.97,76.98,76.93,76.98,135656.0,75.2376,75.2474,75.1985,75.2474,135656.0
2021-07-29 15:45:00,76.98,77.02,76.94,76.95,221198.0,75.2474,75.2865,75.2083,75.2181,221198.0
2021-07-29 15:50:00,76.94,77.09,76.92,77.09,359869.0,75.2083,75.3549,75.1887,75.3549,359869.0
2021-07-29 15:55:00,77.09,77.12,77.05,77.08,483847.0,75.3549,75.3842,75.3158,75.3451,483847.0
2021-07-30 09:30:00,76.13,76.95,76.06,76.83,682888.0,74.4165,75.2181,74.3481,75.1008,682888.0
2021-07-30 09:35:00,76.81,77.43,76.81,77.4,310634.0,75.0812,75.6872,75.0812,75.6579,310634.0
2021-07-30 09:40:00,77.4,77.85,77.37,77.84,337827.0,75.6579,76.0978,75.6286,76.088,337827.0
2021-07-30 09:45:00,77.82,78.12,77.82,77.94,380309.0,76.0685,76.3617,76.0685,76.1858,380309.0
2021-07-30 09:50:00,77.93,77.98,77.62,77.78,192958.0,76.176,76.2249,75.873,76.0294,192958.0
2021-07-30 09:55:00,77.81,77.82,77.59,77.7,172024.0,76.0587,76.0685,75.8436,75.9512,172024.0
2021-07-30 10:00:00,77.71,78.06,77.7,77.99,213849.0,75.9609,76.3031,75.9512,76.2346,213849.0
2021-07-30 10:05:00,77.95,78.02,77.76,77.8,165789.0,76.1955,76.264,76.0098,76.0489,165789.0
2021-07-30 10:10:00,77.83,78.05,77.72,77.98,208773.0,76.0782,76.2933,75.9707,76.2249,208773.0
2021-07-30 10:15:00,77.98,78.0,77.46,77.51,172050.0,76.2249,76.2444,75.7166,75.7654,172050.0
2021-07-30 10:20:00,77.5,77.53,77.33,77.48,192466.0,75.7557,75.785,75.5895,75.7361,192466.0
2021-07-30 10:25:00,77.5,77.63,77.35,77.42,137614.0,75.7557,75.8827,75.609,75.6775,137614.0
2021-07-30 10:30:00,77.42,77.46,77.22,77.26,197052.0,75.6775,75.7166,75.482,75.5211,197052.0
2021-07-30 10:35:00,77.26,77.31,77.11,77.17,122178.0,75.5211,75.57,75.3745,75.4331,122178.0
2021-07-30 10:40:00,77.17,77.31,77.05,77.12,173248.0,75.4331,75.57,75.3158,75.3842,173248.0
2021-07-30 10:45:00,77.12,77.16,76.96,76.97,155558.0,75.3842,75.4233,75.2278,75.2376,155558.0
2021-07-30 10:50:00,76.97,77.09,76.95,77.0,158221.0,75.2376,75.3549,75.2181,75.2669,158221.0
2021-07-30 10:55:00,76.99,77.1,76.94,76.95,147082.0,75.2572,75.3647,75.2083,75.2181,147082.0
2021-07-30 11:00:00,76.95,76.97,76.75,76.77,166026.0,75.2181,75.2376,75.0226,75.0421,166026.0
2021-07-30 11:05:00,76.75,76.91,76.71,76.88,108325.0,75.0226,75.179,74.9835,75.1496,108325.0
2021-07-30 11:10:00,76.88,76.91,76.74,76.79,75084.0,75.1496,75.179,75.0128,75.0617,75084.0
2021-07-30 11:15:00,76.78,76.85,76.71,76.72,130335.0,75.0519,75.1203,74.9835,74.9932,130335.0
2021-07-30 11:20:00,76.72,76.92,76.71,76.89,63317.0,74.9932,75.1887,74.9835,75.1594,63317.0
2021-07-30 11:25:00,76.89,76.9,76.77,76.87,65870.0,75.1594,75.1692,75.0421,75.1399,65870.0
2021-07-30 11:30:00,76.86,76.95,76.71,76.73,119929.0,75.1301,75.2181,74.9835,75.003,119929.0
2021-07-30 11:35:00,76.72,76.89,76.68,76.73,108341.0,74.9932,75.1594,74.9541,75.003,108341.0
2021-07-30 11:40:00,76.76,76.88,76.7,76.84,78625.0,75.0323,75.1496,74.9737,75.1105,78625.0
2021-07-30 11:45:00,76.83,76.86,76.75,76.76,74719.0,75.1008,75.1301,75.0226,75.0323,74719.0
2021-07-30 11:50:00,76.75,76.94,76.75,76.9,76686.0,75.0226,75.2083,75.0226,75.1692,76686.0
2021-07-30 11:55:00,76.9,76.97,76.86,76.95,83532.0,75.1692,75.2376,75.1301,75.2181,83532.0
2021-07-30 12:00:00,76.95,77.04,76.92,76.96,89379.0,75.2181,75.306,75.1887,75.2278,89379.0
2021-07-30 12:05:00,76.97,77.03,76.91,77.03,57846.0,75.2376,75.2963,75.179,75.2963,57846.0
2021-07-30 12:10:00,77.03,77.15,77.02,77.15,84799.0,75.2963,75.4136,75.2865,75.4136,84799.0
2021-07-30 12:15:00,77.13,77.28,77.12,77.23,82765.0,75.394,75.5406,75.3842,75.4918,82765.0
2021-07-30 12:20:00,77.23,77.24,77.14,77.16,44302.0,75.4918,75.5015,75.4038,75.4233,44302.0
2021-07-30 12:25:00,77.15,77.21,77.11,77.17,72094.0,75.4136,75.4722,75.3745,75.4331,72094.0
2021-07-30 12:30:00,77.17,77.24,77.12,77.23,81454.0,75.4331,75.5015,75.3842,75.4918,81454.0
2021-07-30 12:35:00,77.23,77.23,77.16,77.17,46637.0,75.4918,75.4918,75.4233,75.4331,46637.0
2021-07-30 12:40:00,77.18,77.25,77.15,77.23,56362.0,75.4429,75.5113,75.4136,75.4918,56362.0
2021-07-30 12:45:00,77.24,77.3,77.22,77.27,63205.0,75.5015,75.5602,75.482,75.5309,63205.0
2021-07-30 12:50:00,77.27,77.32,77.24,77.31,55074.0,75.5309,75.5797,75.5015,75.57,55074.0
2021-07-30 12:55:00,77.3,77.32,77.25,77.31,39787.0,75.5602,75.5797,75.5113,75.57,39787.0
2021-07-30 13:00:00,77.31,77.32,77.22,77.22,89441.0,75.57,75.5797,75.482,75.482,89441.0
2021-07-30 13:05:00,77.24,77.31,77.23,77.27,63254.0,75.5015,75.57,75.4918,75.5309,63254.0
2021-07-30 13:10:00,77.27,77.37,77.23,77.37,60587.0,75.5309,75.6286,75.4918,75.6286,60587.0
2021-07-30 13:15:00,77.37,77.4,77.23,77.23,94102.0,75.6286,75.6579,75.4918,75.4918,94102.0
2021-07-30 13:20:00,77.24,77.28,77.13,77.19,77531.0,75.5015,75.5406,75.394,75.4527,77531.0
2021-07-30 13:25:00,77.19,77.23,77.14,77.21,36271.0,75.4527,75.4918,75.4038,75.4722,36271.0
2021-07-30 13:30:00,77.2,77.24,77.15,77.23,44144.0,75.4624,75.5015,75.4136,75.4918,44144.0
2021-07-30 13:35:00,77.23,77.31,77.22,77.28,63695.0,75.4918,75.57,75.482,75.5406,63695.0
2021-07-30 13:40:00,77.28,77.34,77.25,77.27,42361.0,75.5406,75.5993,75.5113,75.5309,42361.0
2021-07-30 13:45:00,77.26,77.27,77.21,77.25,52486.0,75.5211,75.5309,75.4722,75.5113,52486.0
2021-07-30 13:50:00,77.25,77.33,77.23,77.26,45595.0,75.5113,75.5895,75.4918,75.5211,45595.0
2021-07-30 13:55:00,77.26,77.32,77.25,77.32,49989.0,75.5211,75.5797,75.5113,75.5797,49989.0
2021-07-30 14:00:00,77.33,77.36,77.22,77.24,109260.0,75.5895,75.6188,75.482,75.5015,109260.0
2021-07-30 14:05:00,77.24,77.33,77.24,77.31,46886.0,75.5015,75.5895,75.5015,75.57,46886.0
2021-07-30 14:10:00,77.31,77.41,77.31,77.4,117480.0,75.57,75.6677,75.57,75.6579,117480.0
2021-07-30 14:15:00,77.4,77.45,77.35,77.45,79993.0,75.6579,75.7068,75.609,75.7068,79993.0
2021-07-30 14:20:00,77.46,77.57,77.45,77.55,159662.0,75.7166,75.8241,75.7068,75.8045,159662.0
2021-07-30 14:25:00,77.56,77.62,77.48,77.48,108067.0,75.8143,75.873,75.7361,75.7361,108067.0
2021-07-30 14:30:00,77.47,77.5,77.43,77.44,83923.0,75.7263,75.7557,75.6872,75.697,83923.0
2021-07-30 14:35:00,77.44,77.46,77.32,77.35,104653.0,75.697,75.7166,75.5797,75.609,104653.0
2021-07-30 14:40:00,77.35,77.39,77.29,77.38,70660.0,75.609,75.6481,75.5504,75.6384,70660.0
2021-07-30 14:45:00,77.38,77.51,77.38,77.49,46176.0,75.6384,75.7654,75.6384,75.7459,46176.0
2021-07-30 14:50:00,77.48,77.56,77.47,77.55,49061.0,75.7361,75.8143,75.7263,75.8045,49061.0
2021-07-30 14:55:00,77.55,77.59,77.52,77.53,71568.0,75.8045,75.8436,75.7752,75.785,71568.0
2021-07-30 15:00:00,77.53,77.55,77.49,77.53,63199.0,75.785,75.8045,75.7459,75.785,63199.0
2021-07-30 15:05:00,77.54,77.58,77.49,77.54,87593.0,75.7948,75.8339,75.7459,75.7948,87593.0
2021-07-30 15:10:00,77.54,77.59,77.54,77.57,88724.0,75.7948,75.8436,75.7948,75.8241,88724.0
2021-07-30 15:15:00,77.57,77.62,77.52,77.6,104517.0,75.8241,75.873,75.7752,75.8534,104517.0
2021-07-30 15:20:00,77.6,77.63,77.46,77.48,120902.0,75.8534,75.8827,75.7166,75.7361,120902.0
2021-07-30 15:25:00,77.48,77.57,77.47,77.55,87557.0,75.7361,75.8241,75.7263,75.8045,87557.0
2021-07-30 15:30:00,77.55,77.62,77.54,77.55,124124.0,75.8045,75.873,75.7948,75.8045,124124.0
2021-07-30 15:35:00,77.55,77.55,77.39,77.42,132276.0,75.8045,75.8045,75.6481,75.6775,132276.0
2021-07-30 15:40:00,77.42,77.46,77.39,77.42,124887.0,75.6775,75.7166,75.6481,75.6775,124887.0
2021-07-30 15:45:00,77.41,77.5,77.37,77.47,167252.0,75.6677,75.7557,75.6286,75.7263,167252.0
2021-07-30 15:50:00,77.48,77.57,77.42,77.47,368657.0,75.7361,75.8241,75.6775,75.7263,368657.0
2021-07-30 15:55:00,77.47,77.59,77.45,77.56,505608.0,75.7263,75.8436,75.7068,75.8143,505608.0
2021-08-02 09:30:00,79.03,79.5,78.77,79.36,1062521.0,77.2512,77.7107,76.9971,77.5738,1062521.0
2021-08-02 09:35:00,79.35,79.41,78.8,78.99,471953.0,77.564,77.6227,77.0264,77.2121,471953.0
2021-08-02 09:40:00,78.99,79.02,78.71,78.78,259313.0,77.2121,77.2415,76.9384,77.0069,259313.0
2021-08-02 09:45:00,78.8,79.09,78.72,78.76,322142.0,77.0264,77.3099,76.9482,76.9873,322142.0
2021-08-02 09:50:00,78.77,78.8,78.3,78.43,331252.0,76.9971,77.0264,76.5377,76.6647,331252.0
2021-08-02 09:55:00,78.44,78.68,78.39,78.46,213988.0,76.6745,76.9091,76.6256,76.6941,213988.0
2021-08-02 10:00:00,78.45,78.56,78.22,78.36,219499.0,76.6843,76.7918,76.4595,76.5963,219499.0
2021-08-02 10:05:00,78.37,78.43,78.12,78.22,221392.0,76.6061,76.6647,76.3617,76.4595,221392.0
2021-08-02 10:10:00,78.21,78.29,78.12,78.26,214535.0,76.4497,76.5279,76.3617,76.4986,214535.0
2021-08-02 10:15:00,78.26,78.53,78.26,78.42,348409.0,76.4986,76.7625,76.4986,76.655,348409.0
2021-08-02 10:20:00,78.42,78.64,78.37,78.6,254078.0,76.655,76.87,76.6061,76.8309,254078.0
2021-08-02 10:25:00,78.61,78.76,78.5,78.55,207616.0,76.8407,76.9873,76.7332,76.782,207616.0
2021-08-02 10:30:00,78.55,78.6,78.42,78.52,162124.0,76.782,76.8309,76.655,76.7527,162124.0
2021-08-02 10:35:00,78.51,78.78,78.49,78.67,200360.0,76.7429,77.0069,76.7234,76.8993,200360.0
2021-08-02 10:40:00,78.66,78.71,78.39,78.52,209278.0,76.8896,76.9384,76.6256,76.7527,209278.0
2021-08-02 10:45:00,78.52,78.66,78.46,78.56,177757.0,76.7527,76.8896,76.6941,76.7918,177757.0
2021-08-02 10:50:00,78.56,78.71,78.48,78.61,248019.0,76.7918,76.9384,76.7136,76.8407,248019.0
2021-08-02 10:55:00,78.61,78.63,78.33,78.35,172430.0,76.8407,76.8602,76.567,76.5865,172430.0
2021-08-02 11:00:00,78.37,78.41,78.23,78.39,190617.0,76.6061,76.6452,76.4692,76.6256,190617.0
2021-08-02 11:05:00,78.39,78.54,78.34,78.45,132151.0,76.6256,76.7723,76.5768,76.6843,132151.0
2021-08-02 11:10:00,78.45,78.48,78.35,78.41,116104.0,76.6843,76.7136,76.5865,76.6452,116104.0
2021-08-02 11:15:00,78.42,78.52,78.37,78.44,115456.0,76.655,76.7527,76.6061,76.6745,115456.0
2021-08-02 11:20:00,78.43,78.6,78.41,78.59,104327.0,76.6647,76.8309,76.6452,76.8211,104327.0
2021-08-02 11:25:00,78.6,78.65,78.54,78.61,136792.0,76.8309,76.8798,76.7723,76.8407,136792.0
2021-08-02 11:30:00,78.61,78.63,78.45,78.52,173064.0,76.8407,76.8602,76.6843,76.7527,173064.0
2021-08-02 11:35:00,78.53,78.63,78.48,78.58,184338.0,76.7625,76.8602,76.7136,76.8114,184338.0
2021-08-02 11:40:00,78.59,78.62,78.29,78.34,163998.0,76.8211,76.8505,76.5279,76.5768,163998.0
2021-08-02 11:45:00,78.33,78.4,78.28,78.3,92820.0,76.567,76.6354,76.5181,76.5377,92820.0
2021-08-02 11:50:00,78.3,78.35,78.22,78.31,91205.0,76.5377,76.5865,76.4595,76.5474,91205.0
2021-08-02 11:55:00,78.31,78.33,78.08,78.11,122233.0,76.5474,76.567,76.3226,76.3519,122233.0
2021-08-02 12:00:00,78.09,78.09,77.98,78.08,227691.0,76.3324,76.3324,76.2249,76.3226,227691.0
2021-08-02 12:05:00,78.08,78.09,77.92,77.94,189687.0,76.3226,76.3324,76.1662,76.1858,189687.0
2021-08-02 12:10:00,77.95,78.09,77.83,78.07,188389.0,76.1955,76.3324,76.0782,76.3128,188389.0
2021-08-02 12:15:00,78.08,78.13,77.99,78.13,106666.0,76.3226,76.3715,76.2346,76.3715,106666.0
2021-08-02 12:20:00,78.13,78.19,78.05,78.14,89876.0,76.3715,76.4301,76.2933,76.3813,89876.0
2021-08-02 12:25:00,78.14,78.14,78.03,78.09,89095.0,76.3813,76.3813,76.2737,76.3324,89095.0
2021-08-02 12:30:00,78.11,78.21,78.09,78.15,95724.0,76.3519,76.4497,76.3324,76.391,95724.0
2021-08-02 12:35:00,78.16,78.16,78.08,78.09,49861.0,76.4008,76.4008,76.3226,76.3324,49861.0
2021-08-02 12:40:00,78.09,78.18,78.02,78.04,105183.0,76.3324,76.4204,76.264,76.2835,105183.0
2021-08-02 12:45:00,78.04,78.09,77.92,77.95,106077.0,76.2835,76.3324,76.1662,76.1955,106077.0
2021-08-02 12:50:00,77.95,78.03,77.91,77.95,85384.0,76.1955,76.2737,76.1564,76.1955,85384.0
2021-08-02 12:55:00,77.95,78.05,77.92,78.03,72208.0,76.1955,76.2933,76.1662,76.2737,72208.0
2021-08-02 13:00:00,78.03,78.09,78.02,78.07,85287.0,76.2737,76.3324,76.264,76.3128,85287.0
2021-08-02 13:05:00,78.07,78.09,78.0,78.01,58070.0,76.3128,76.3324,76.2444,76.2542,58070.0
2021-08-02 13:10:00,78.01,78.12,78.0,78.09,53266.0,76.2542,76.3617,76.2444,76.3324,53266.0
2021-08-02 13:15:00,78.09,78.21,78.08,78.17,62347.0,76.3324,76.4497,76.3226,76.4106,62347.0
2021-08-02 13:20:00,78.18,78.19,78.12,78.16,50741.0,76.4204,76.4301,76.3617,76.4008,50741.0
2021-08-02 13:25:00,78.16,78.17,78.12,78.13,68175.0,76.4008,76.4106,76.3617,76.3715,68175.0
2021-08-02 13:30:00,78.14,78.16,78.07,78.1,80131.0,76.3813,76.4008,76.3128,76.3422,80131.0
2021-08-02 13:35:00,78.11,78.12,78.02,78.09,80377.0,76.3519,76.3617,76.264,76.3324,80377.0
2021-08-02 13:40:00,78.09,78.14,78.08,78.08,34214.0,76.3324,76.3813,76.3226,76.3226,34214.0
2021-08-02 13:45:00,78.07,78.11,77.97,77.99,77087.0,76.3128,76.3519,76.2151,76.2346,77087.0
2021-08-02 13:50:00,77.98,78.0,77.9,77.98,87546.0,76.2249,76.2444,76.1467,76.2249,87546.0
2021-08-02 13:55:00,77.96,78.06,77.94,78.03,56004.0,76.2053,76.3031,76.1858,76.2737,56004.0
2021-08-02 14:00:00,78.03,78.08,78.0,78.02,45872.0,76.2737,76.3226,76.2444,76.264,45872.0
2021-08-02 14:05:00,78.03,78.13,78.03,78.08,66760.0,76.2737,76.3715,76.2737,76.3226,66760.0
2021-08-02 14:10:00,78.07,78.19,78.07,78.17,55640.0,76.3128,76.4301,76.3128,76.4106,55640.0
2021-08-02 14:15:00,78.17,78.21,78.12,78.13,57952.0,76.4106,76.4497,76.3617,76.3715,57952.0
2021-08-02 14:20:00,78.14,78.14,78.05,78.1,57307.0,76.3813,76.3813,76.2933,76.3422,57307.0
2021-08-02 14:25:00,78.09,78.14,78.08,78.11,38530.0,76.3324,76.3813,76.3226,76.3519,38530.0
2021-08-02 14:30:00,78.11,78.13,78.06,78.11,64972.0,76.3519,76.3715,76.3031,76.3519,64972.0
2021-08-02 14:35:00,78.1,78.15,78.06,78.13,45578.0,76.3422,76.391,76.3031,76.3715,45578.0
2021-08-02 14:40:00,78.13,78.15,78.05,78.07,46596.0,76.3715,76.391,76.2933,76.3128,46596.0
2021-08-02 14:45:00,78.08,78.09,78.03,78.04,35451.0,76.3226,76.3324,76.2737,76.2835,35451.0
2021-08-02 14:50:00,78.03,78.11,78.03,78.05,50158.0,76.2737,76.3519,76.2737,76.2933,50158.0
2021-08-02 14:55:00,78.05,78.08,77.99,78.0,68125.0,76.2933,76.3226,76.2346,76.2444,68125.0
2021-08-02 15:00:00,78.0,78.08,77.99,78.04,69155.0,76.2444,76.3226,76.2346,76.2835,69155.0
2021-08-02 15:05:00,78.05,78.07,77.91,77.92,90985.0,76.2933,76.3128,76.1564,76.1662,90985.0
2021-08-02 15:10:00,77.91,77.95,77.86,77.87,112879.0,76.1564,76.1955,76.1076,76.1173,112879.0
2021-08-02 15:15:00,77.87,77.94,77.86,77.93,101301.0,76.1173,76.1858,76.1076,76.176,101301.0
2021-08-02 15:20:00,77.94,77.94,77.81,77.83,156622.0,76.1858,76.1858,76.0587,76.0782,156622.0
2021-08-02 15:25:00,77.83,77.84,77.66,77.71,201056.0,76.0782,76.088,75.9121,75.9609,201056.0
2021-08-02 15:30:00,77.71,77.77,77.61,77.77,211753.0,75.9609,76.0196,75.8632,76.0196,211753.0
2021-08-02 15:35:00,77.76,77.88,77.68,77.8,183141.0,76.0098,76.1271,75.9316,76.0489,183141.0
2021-08-02 15:40:00,77.8,77.84,77.72,77.72,102165.0,76.0489,76.088,75.9707,75.9707,102165.0
2021-08-02 15:45:00,77.73,77.75,77.62,77.65,187759.0,75.9805,76.0,75.873,75.9023,187759.0
2021-08-02 15:50:00,77.66,77.73,77.47,77.54,428482.0,75.9121,75.9805,75.7263,75.7948,428482.0
2021-08-02 15:55:00,77.54,77.65,77.49,77.64,446765.0,75.7948,75.9023,75.7459,75.8925,446765.0
2021-08-03 09:30:00,78.93,78.99,78.21,78.45,880428.0,77.1535,77.2121,76.4497,76.6843,880428.0
2021-08-03 09:35:00,78.44,78.49,78.11,78.44,394345.0,76.6745,76.7234,76.3519,76.6745,394345.0
2021-08-03 09:40:00,78.43,78.84,78.36,78.76,386939.0,76.6647,77.0655,76.5963,76.9873,386939.0
2021-08-03 09:45:00,78.74,79.24,78.64,79.15,604216.0,76.9678,77.4565,76.87,77.3685,604216.0
2021-08-03 09:50:00,79.14,79.21,78.53,78.54,570557.0,77.3588,77.4272,76.7625,76.7723,570557.0
2021-08-03 09:55:00,78.53,78.56,78.26,78.37,414043.0,76.7625,76.7918,76.4986,76.6061,414043.0
2021-08-03 10:00:00,78.37,78.55,78.27,78.46,344507.0,76.6061,76.782,76.5083,76.6941,344507.0
2021-08-03 10:05:00,78.46,78.49,77.97,77.99,473788.0,76.6941,76.7234,76.2151,76.2346,473788.0
2021-08-03 10:10:00,78.0,78.28,77.94,78.24,337618.0,76.2444,76.5181,76.1858,76.479,337618.0
2021-08-03 10:15:00,78.23,78.61,78.17,78.61,319338.0,76.4692,76.8407,76.4106,76.8407,319338.0
2021-08-03 10:20:00,78.62,78.87,78.54,78.86,329343.0,76.8505,77.0948,76.7723,77.0851,329343.0
2021-08-03 10:25:00,78.85,79.14,78.78,79.0,297336.0,77.0753,77.3588,77.0069,77.2219,297336.0
2021-08-03 10:30:00,79.0,79.09,78.67,78.69,294068.0,77.2219,77.3099,76.8993,76.9189,294068.0
2021-08-03 10:35:00,78.67,79.06,78.62,78.94,234487.0,76.8993,77.2806,76.8505,77.1633,234487.0
2021-08-03 10:40:00,78.93,79.11,78.87,78.92,223259.0,77.1535,77.3294,77.0948,77.1437,223259.0
2021-08-03 10:45:00,78.92,79.15,78.73,79.09,257665.0,77.1437,77.3685,76.958,77.3099,257665.0
2021-08-03 10:50:00,79.1,79.24,78.9,78.92,167995.0,77.3197,77.4565,77.1242,77.1437,167995.0
2021-08-03 10:55:00,78.91,78.97,78.75,78.88,141895.0,77.1339,77.1926,76.9775,77.1046,141895.0
2021-08-03 11:00:00,78.87,79.03,78.84,78.93,110108.0,77.0948,77.2512,77.0655,77.1535,110108.0
2021-08-03 11:05:00,78.94,78.96,78.78,78.87,92812.0,77.1633,77.1828,77.0069,77.0948,92812.0
2021-08-03 11:10:00,78.86,79.0,78.74,78.79,120074.0,77.0851,77.2219,76.9678,77.0166,120074.0
2021-08-03 11:15:00,78.8,78.99,78.75,78.83,182140.0,77.0264,77.2121,76.9775,77.0557,182140.0
2021-08-03 11:20:00,78.82,78.99,78.82,78.86,100357.0,77.046,77.2121,77.046,77.0851,100357.0
2021-08-03 11:25:00,78.87,79.03,78.75,78.99,186060.0,77.0948,77.2512,76.9775,77.2121,186060.0
2021-08-03 11:30:00,78.99,79.18,78.97,79.12,210868.0,77.2121,77.3979,77.1926,77.3392,210868.0
2021-08-03 11:35:00,79.13,79.19,79.05,79.16,176570.0,77.349,77.4076,77.2708,77.3783,176570.0
2021-08-03 11:40:00,79.16,79.59,79.14,79.57,455365.0,77.3783,77.7986,77.3588,77.7791,455365.0
2021-08-03 11:45:00,79.57,79.65,79.5,79.58,278404.0,77.7791,77.8573,77.7107,77.7889,278404.0
2021-08-03 11:50:00,79.59,79.77,79.57,79.72,470486.0,77.7986,77.9746,77.7791,77.9257,470486.0
2021-08-03 11:55:00,79.72,79.98,79.69,79.74,620029.0,77.9257,78.1799,77.8964,77.9453,620029.0
2021-08-03 12:00:00,79.75,79.76,79.55,79.71,339137.0,77.955,77.9648,77.7595,77.9159,339137.0
2021-08-03 12:05:00,79.7,79.78,79.6,79.78,150923.0,77.9062,77.9844,77.8084,77.9844,150923.0
2021-08-03 12:10:00,79.78,79.98,79.75,79.84,384203.0,77.9844,78.1799,77.955,78.043,384203.0
2021-08-03 12:15:00,79.84,79.92,79.78,79.81,123285.0,78.043,78.1212,77.9844,78.0137,123285.0
2021-08-03 12:20:00,79.82,79.85,79.74,79.76,145409.0,78.0235,78.0528,77.9453,77.9648,145409.0
2021-08-03 12:25:00,79.78,79.81,79.72,79.74,107200.0,77.9844,78.0137,77.9257,77.9453,107200.0
2021-08-03 12:30:00,79.74,79.81,79.66,79.8,110339.0,77.9453,78.0137,77.8671,78.0039,110339.0
2021-08-03 12:35:00,79.79,80.14,79.78,80.09,470672.0,77.9941,78.3363,77.9844,78.2874,470672.0
2021-08-03 12:40:00,80.09,80.13,79.98,80.05,171632.0,78.2874,78.3265,78.1799,78.2483,171632.0
2021-08-03 12:45:00,80.05,80.24,79.98,80.22,231917.0,78.2483,78.434,78.1799,78.4145,231917.0
2021-08-03 12:50:00,80.22,80.25,80.1,80.23,199400.0,78.4145,78.4438,78.2972,78.4242,199400.0
2021-08-03 12:55:00,80.23,80.38,80.19,80.37,171927.0,78.4242,78.5709,78.3851,78.5611,171927.0
2021-08-03 13:00:00,80.37,80.75,80.36,80.74,422046.0,78.5611,78.9325,78.5513,78.9227,422046.0
2021-08-03 13:05:00,80.73,80.84,80.47,80.48,448117.0,78.913,79.0205,78.6588,78.6686,448117.0
2021-08-03 13:10:00,80.47,80.59,80.35,80.56,308621.0,78.6588,78.7761,78.5415,78.7468,308621.0
2021-08-03 13:15:00,80.57,80.58,80.31,80.34,192922.0,78.7566,78.7664,78.5024,78.5318,192922.0
2021-08-03 13:20:00,80.36,80.37,80.17,80.29,409401.0,78.5513,78.5611,78.3656,78.4829,409401.0
2021-08-03 13:25:00,80.29,80.39,80.15,80.26,440148.0,78.4829,78.5806,78.346,78.4536,440148.0
2021-08-03 13:30:00,80.26,80.57,80.23,80.54,288346.0,78.4536,78.7566,78.4242,78.7273,288346.0
2021-08-03 13:35:00,80.54,80.69,80.51,80.68,184798.0,78.7273,78.8739,78.6979,78.8641,184798.0
2021-08-03 13:40:00,80.68,80.71,80.59,80.68,188453.0,78.8641,78.8934,78.7761,78.8641,188453.0
2021-08-03 13:45:00,80.68,80.81,80.65,80.67,296669.0,78.8641,78.9912,78.8348,78.8543,296669.0
2021-08-03 13:50:00,80.67,80.89,80.64,80.86,180365.0,78.8543,79.0694,78.825,79.04,180365.0
2021-08-03 13:55:00,80.86,80.87,80.76,80.8,146256.0,79.04,79.0498,78.9423,78.9814,146256.0
2021-08-03 14:00:00,80.8,80.84,80.65,80.8,219950.0,78.9814,79.0205,78.8348,78.9814,219950.0
2021-08-03 14:05:00,80.81,80.96,80.81,80.93,231474.0,78.9912,79.1378,78.9912,79.1085,231474.0
2021-08-03 14:10:00,80.94,80.97,80.81,80.83,142788.0,79.1182,79.1476,78.9912,79.0107,142788.0
2021-08-03 14:15:00,80.83,81.07,80.83,80.92,503449.0,79.0107,79.2453,79.0107,79.0987,503449.0
2021-08-03 14:20:00,80.93,80.98,80.85,80.88,179773.0,79.1085,79.1573,79.0303,79.0596,179773.0
2021-08-03 14:25:00,80.89,81.03,80.87,81.02,161303.0,79.0694,79.2062,79.0498,79.1964,161303.0
2021-08-03 14:30:00,81.03,81.06,80.85,80.89,184123.0,79.2062,79.2355,79.0303,79.0694,184123.0
2021-08-03 14:35:00,80.9,80.93,80.8,80.87,192685.0,79.0791,79.1085,78.9814,79.0498,192685.0
2021-08-03 14:40:00,80.87,80.87,80.8,80.84,144824.0,79.0498,79.0498,78.9814,79.0205,144824.0
2021-08-03 14:45:00,80.84,80.92,80.65,80.66,186948.0,79.0205,79.0987,78.8348,78.8446,186948.0
2021-08-03 14:50:00,80.66,80.75,80.55,80.62,168802.0,78.8446,78.9325,78.737,78.8055,168802.0
2021-08-03 14:55:00,80.63,80.74,80.6,80.63,128541.0,78.8152,78.9227,78.7859,78.8152,128541.0
2021-08-03 15:00:00,80.63,80.72,80.61,80.72,107866.0,78.8152,78.9032,78.7957,78.9032,107866.0
2021-08-03 15:05:00,80.72,80.79,80.61,80.64,120136.0,78.9032,78.9716,78.7957,78.825,120136.0
2021-08-03 15:10:00,80.65,80.66,80.48,80.53,98642.0,78.8348,78.8446,78.6686,78.7175,98642.0
2021-08-03 15:15:00,80.53,80.55,80.47,80.55,119587.0,78.7175,78.737,78.6588,78.737,119587.0
2021-08-03 15:20:00,80.55,80.6,80.5,80.58,119477.0,78.737,78.7859,78.6882,78.7664,119477.0
2021-08-03 15:25:00,80.59,80.71,80.58,80.7,159085.0,78.7761,78.8934,78.7664,78.8836,159085.0
2021-08-03 15:30:00,80.7,80.85,80.65,80.66,283994.0,78.8836,79.0303,78.8348,78.8446,283994.0
2021-08-03 15:35:00,80.65,80.65,80.49,80.49,212732.0,78.8348,78.8348,78.6784,78.6784,212732.0
2021-08-03 15:40:00,80.49,80.54,80.42,80.5,203199.0,78.6784,78.7273,78.61,78.6882,203199.0
2021-08-03 15:45:00,80.49,80.67,80.44,80.66,302892.0,78.6784,78.8543,78.6295,78.8446,302892.0
2021-08-03 15:50:00,80.67,80.78,80.63,80.77,471816.0,78.8543,78.9618,78.8152,78.9521,471816.0
2021-08-03 15:55:00,80.77,80.89,80.71,80.86,746187.0,78.9521,79.0694,78.8934,79.04,746187.0
2021-08-04 09:30:00,80.45,80.8,80.22,80.35,1283980.0,78.6393,78.9814,78.4145,78.5415,1283980.0
2021-08-04 09:35:00,80.35,80.41,79.64,79.68,837207.0,78.5415,78.6002,77.8475,77.8866,837207.0
2021-08-04 09:40:00,79.68,80.03,79.54,80.02,562079.0,77.8866,78.2287,77.7498,78.219,562079.0
2021-08-04 09:45:00,80.03,80.09,79.65,79.72,527645.0,78.2287,78.2874,77.8573,77.9257,527645.0
2021-08-04 09:50:00,79.72,79.93,79.64,79.82,506902.0,77.9257,78.131,77.8475,78.0235,506902.0
2021-08-04 09:55:00,79.81,80.05,79.72,80.04,411048.0,78.0137,78.2483,77.9257,78.2385,411048.0
2021-08-04 10:00:00,80.05,80.35,79.95,80.13,476041.0,78.2483,78.5415,78.1505,78.3265,476041.0
2021-08-04 10:05:00,80.14,80.55,79.97,80.54,417984.0,78.3363,78.737,78.1701,78.7273,417984.0
2021-08-04 10:10:00,80.55,80.55,80.26,80.33,329041.0,78.737,78.737,78.4536,78.522,329041.0
2021-08-04 10:15:00,80.35,80.45,80.29,80.38,258302.0,78.5415,78.6393,78.4829,78.5709,258302.0
2021-08-04 10:20:00,80.38,80.39,80.13,80.25,207669.0,78.5709,78.5806,78.3265,78.4438,207669.0
2021-08-04 10:25:00,80.26,80.75,80.22,80.7,434993.0,78.4536,78.9325,78.4145,78.8836,434993.0
2021-08-04 10:30:00,80.7,80.86,80.57,80.85,387844.0,78.8836,79.04,78.7566,79.0303,387844.0
2021-08-04 10:35:00,80.85,81.32,80.85,81.3,667183.0,79.0303,79.4897,79.0303,79.4701,667183.0
2021-08-04 10:40:00,81.3,81.92,81.28,81.92,705439.0,79.4701,80.0762,79.4506,80.0762,705439.0
2021-08-04 10:45:00,81.91,82.65,81.84,82.02,1224715.0,80.0664,80.7898,79.998,80.1739,1224715.0
2021-08-04 10:50:00,82.01,82.3,81.92,82.21,521198.0,80.1642,80.4476,80.0762,80.3597,521198.0
2021-08-04 10:55:00,82.21,82.59,82.12,82.56,604095.0,80.3597,80.7311,80.2717,80.7018,604095.0
2021-08-04 11:00:00,82.55,82.7,82.42,82.68,593587.0,80.692,80.8386,80.5649,80.8191,593587.0
2021-08-04 11:05:00,82.69,83.09,82.67,82.9,867479.0,80.8289,81.2199,80.8093,81.0341,867479.0
2021-08-04 11:10:00,82.9,82.91,82.41,82.42,555616.0,81.0341,81.0439,80.5552,80.5649,555616.0
2021-08-04 11:15:00,82.43,82.49,82.07,82.21,537674.0,80.5747,80.6334,80.2228,80.3597,537674.0
2021-08-04 11:20:00,82.21,82.23,82.0,82.11,400251.0,80.3597,80.3792,80.1544,80.2619,400251.0
2021-08-04 11:25:00,82.11,82.42,82.08,82.41,411298.0,80.2619,80.5649,80.2326,80.5552,411298.0
2021-08-04 11:30:00,82.4,82.57,82.1,82.42,332368.0,80.5454,80.7116,80.2521,80.5649,332368.0
2021-08-04 11:35:00,82.43,82.5,82.18,82.31,238976.0,80.5747,80.6431,80.3303,80.4574,238976.0
2021-08-04 11:40:00,82.3,82.39,82.04,82.1,253318.0,80.4476,80.5356,80.1935,80.2521,253318.0
2021-08-04 11:45:00,82.1,82.17,81.98,82.07,207988.0,80.2521,80.3206,80.1348,80.2228,207988.0
2021-08-04 11:50:00,82.06,82.31,81.96,82.25,328859.0,80.213,80.4574,80.1153,80.3988,328859.0
2021-08-04 11:55:00,82.25,82.3,82.03,82.06,207156.0,80.3988,80.4476,80.1837,80.213,207156.0
2021-08-04 12:00:00,82.05,82.05,81.17,81.39,595160.0,80.2033,80.2033,79.3431,79.5581,595160.0
2021-08-04 12:05:00,81.39,81.53,80.93,81.29,549475.0,79.5581,79.695,79.1085,79.4604,549475.0
2021-08-04 12:10:00,81.28,81.4,81.13,81.15,202569.0,79.4506,79.5679,79.304,79.3235,202569.0
2021-08-04 12:15:00,81.14,81.36,81.1,81.27,206611.0,79.3137,79.5288,79.2746,79.4408,206611.0
2021-08-04 12:20:00,81.27,81.45,81.26,81.41,217007.0,79.4408,79.6168,79.431,79.5777,217007.0
2021-08-04 12:25:00,81.41,81.65,81.35,81.65,157276.0,79.5777,79.8123,79.519,79.8123,157276.0
2021-08-04 12:30:00,81.64,81.78,81.62,81.76,212768.0,79.8025,79.9393,79.7829,79.9198,212768.0
2021-08-04 12:35:00,81.75,81.8,81.62,81.78,132238.0,79.91,79.9589,79.7829,79.9393,132238.0
2021-08-04 12:40:00,81.78,81.8,81.46,81.49,156330.0,79.9393,79.9589,79.6265,79.6559,156330.0
2021-08-04 12:45:00,81.49,81.57,81.46,81.49,136493.0,79.6559,79.7341,79.6265,79.6559,136493.0
2021-08-04 12:50:00,81.49,81.72,81.47,81.72,137103.0,79.6559,79.8807,79.6363,79.8807,137103.0
2021-08-04 12:55:00,81.73,81.74,81.62,81.73,111549.0,79.8905,79.9002,79.7829,79.8905,111549.0
2021-08-04 13:00:00,81.73,81.87,81.71,81.79,112405.0,79.8905,80.0273,79.8709,79.9491,112405.0
2021-08-04 13:05:00,81.79,81.86,81.77,81.82,100807.0,79.9491,80.0175,79.9296,79.9784,100807.0
2021-08-04 13:10:00,81.82,81.91,81.75,81.79,140091.0,79.9784,80.0664,79.91,79.9491,140091.0
2021-08-04 13:15:00,81.78,81.83,81.59,81.79,185758.0,79.9393,79.9882,79.7536,79.9491,185758.0
2021-08-04 13:20:00,81.79,81.94,81.78,81.88,99062.0,79.9491,80.0957,79.9393,80.0371,99062.0
2021-08-04 13:25:00,81.89,81.95,81.83,81.84,114012.0,80.0469,80.1055,79.9882,79.998,114012.0
2021-08-04 13:30:00,81.84,81.88,81.74,81.84,76031.0,79.998,80.0371,79.9002,79.998,76031.0
2021-08-04 13:35:00,81.84,81.88,81.67,81.78,115524.0,79.998,80.0371,79.8318,79.9393,115524.0
2021-08-04 13:40:00,81.78,81.88,81.74,81.88,84354.0,79.9393,80.0371,79.9002,80.0371,84354.0
2021-08-04 13:45:00,81.88,81.98,81.87,81.96,107310.0,80.0371,80.1348,80.0273,80.1153,107310.0
2021-08-04 13:50:00,81.96,82.1,81.89,82.06,122878.0,80.1153,80.2521,80.0469,80.213,122878.0
2021-08-04 13:55:00,82.06,82.15,82.02,82.08,88398.0,80.213,80.301,80.1739,80.2326,88398.0
2021-08-04 14:00:00,82.08,82.09,81.94,81.95,139772.0,80.2326,80.2424,80.0957,80.1055,139772.0
2021-08-04 14:05:00,81.95,82.03,81.92,81.94,94982.0,80.1055,80.1837,80.0762,80.0957,94982.0
2021-08-04 14:10:00,81.94,82.14,81.91,82.06,172286.0,80.0957,80.2912,80.0664,80.213,172286.0
2021-08-04 14:15:00,82.06,82.12,82.03,82.09,78451.0,80.213,80.2717,80.1837,80.2424,78451.0
2021-08-04 14:20:00,82.09,82.13,82.01,82.02,68625.0,80.2424,80.2815,80.1642,80.1739,68625.0
2021-08-04 14:25:00,82.02,82.11,81.96,81.99,141515.0,80.1739,80.2619,80.1153,80.1446,141515.0
2021-08-04 14:30:00,82.0,82.15,81.97,82.13,121211.0,80.1544,80.301,80.1251,80.2815,121211.0
2021-08-04 14:35:00,82.13,82.25,82.11,82.15,146670.0,80.2815,80.3988,80.2619,80.301,146670.0
2021-08-04 14:40:00,82.16,82.17,82.0,82.06,133239.0,80.3108,80.3206,80.1544,80.213,133239.0
2021-08-04 14:45:00,82.06,82.06,81.87,81.98,135424.0,80.213,80.213,80.0273,80.1348,135424.0
2021-08-04 14:50:00,81.98,82.03,81.86,82.03,114490.0,80.1348,80.1837,80.0175,80.1837,114490.0
2021-08-04 14:55:00,82.02,82.05,81.89,81.91,125401.0,80.1739,80.2033,80.0469,80.0664,125401.0
2021-08-04 15:00:00,81.91,81.98,81.88,81.92,119027.0,80.0664,80.1348,80.0371,80.0762,119027.0
2021-08-04 15:05:00,81.93,81.97,81.85,81.86,99656.0,80.086,80.1251,80.0078,80.0175,99656.0
2021-08-04 15:10:00,81.86,81.9,81.76,81.86,142517.0,80.0175,80.0566,79.9198,80.0175,142517.0
2021-08-04 15:15:00,81.85,81.87,81.75,81.84,129500.0,80.0078,80.0273,79.91,79.998,129500.0
2021-08-04 15:20:00,81.84,81.88,81.79,81.79,121554.0,79.998,80.0371,79.9491,79.9491,121554.0
2021-08-04 15:25:00,81.8,81.94,81.77,81.92,107469.0,79.9589,80.0957,79.9296,80.0762,107469.0
2021-08-04 15:30:00,81.92,81.92,81.77,81.79,212601.0,80.0762,80.0762,79.9296,79.9491,212601.0
2021-08-04 15:35:00,81.83,81.83,81.63,81.64,124596.0,79.9882,79.9882,79.7927,79.8025,124596.0
2021-08-04 15:40:00,81.64,81.82,81.61,81.81,193291.0,79.8025,79.9784,79.7732,79.9687,193291.0
2021-08-04 15:45:00,81.82,81.94,81.74,81.85,220174.0,79.9784,80.0957,79.9002,80.0078,220174.0
2021-08-04 15:50:00,81.86,82.16,81.85,82.13,485739.0,80.0175,80.3108,80.0078,80.2815,485739.0
2021-08-04 15:55:00,82.14,82.15,81.98,81.99,743865.0,80.2912,80.301,80.1348,80.1446,743865.0
2021-08-05 09:30:00,82.11,82.6,82.11,82.34,752409.0,80.2619,80.7409,80.2619,80.4867,752409.0
2021-08-05 09:35:00,82.34,82.91,82.23,82.86,461335.0,80.4867,81.0439,80.3792,80.995,461335.0
2021-08-05 09:40:00,82.87,83.0,82.7,82.96,390893.0,81.0048,81.1319,80.8386,81.0928,390893.0
2021-08-05 09:45:00,82.97,82.99,82.57,82.98,421729.0,81.1026,81.1221,80.7116,81.1123,421729.0
2021-08-05 09:50:00,82.96,83.07,82.36,82.48,343925.0,81.0928,81.2003,80.5063,80.6236,343925.0
2021-08-05 09:55:00,82.46,82.58,82.22,82.53,189828.0,80.604,80.7213,80.3694,80.6725,189828.0
2021-08-05 10:00:00,82.52,82.52,82.21,82.31,302581.0,80.6627,80.6627,80.3597,80.4574,302581.0
2021-08-05 10:05:00,82.32,82.32,81.99,82.04,220708.0,80.4672,80.4672,80.1446,80.1935,220708.0
2021-08-05 10:10:00,82.03,82.03,81.61,81.63,331661.0,80.1837,80.1837,79.7732,79.7927,331661.0
2021-08-05 10:15:00,81.65,81.67,81.32,81.39,290530.0,79.8123,79.8318,79.4897,79.5581,290530.0
2021-08-05 10:20:00,81.41,81.52,81.3,81.49,221922.0,79.5777,79.6852,79.4701,79.6559,221922.0
2021-08-05 10:25:00,81.48,81.72,81.46,81.66,301044.0,79.6461,79.8807,79.6265,79.822,301044.0
2021-08-05 10:30:00,81.66,81.66,81.43,81.49,171282.0,79.822,79.822,79.5972,79.6559,171282.0
2021-08-05 10:35:00,81.49,81.55,81.36,81.43,133833.0,79.6559,79.7145,79.5288,79.5972,133833.0
2021-08-05 10:40:00,81.44,81.57,81.39,81.47,129889.0,79.607,79.7341,79.5581,79.6363,129889.0
2021-08-05 10:45:00,81.46,81.57,81.44,81.5,132583.0,79.6265,79.7341,79.607,79.6656,132583.0
2021-08-05 10:50:00,81.5,81.63,81.46,81.58,209308.0,79.6656,79.7927,79.6265,79.7438,209308.0
2021-08-05 10:55:00,81.58,81.65,81.52,81.55,130081.0,79.7438,79.8123,79.6852,79.7145,130081.0
2021-08-05 11:00:00,81.55,81.79,81.54,81.78,149413.0,79.7145,79.9491,79.7047,79.9393,149413.0
2021-08-05 11:05:00,81.79,81.88,81.76,81.78,128876.0,79.9491,80.0371,79.9198,79.9393,128876.0
2021-08-05 11:10:00,81.78,81.96,81.76,81.87,213122.0,79.9393,80.1153,79.9198,80.0273,213122.0
2021-08-05 11:15:00,81.87,81.87,81.62,81.68,216181.0,80.0273,80.0273,79.7829,79.8416,216181.0
2021-08-05 11:20:00,81.69,81.81,81.67,81.67,107907.0,79.8514,79.9687,79.8318,79.8318,107907.0
2021-08-05 11:25:00,81.67,81.81,81.66,81.7,166248.0,79.8318,79.9687,79.822,79.8611,166248.0
2021-08-05 11:30:00,81.7,81.87,81.68,81.69,122144.0,79.8611,80.0273,79.8416,79.8514,122144.0
2021-08-05 11:35:00,81.69,81.72,81.49,81.51,144766.0,79.8514,79.8807,79.6559,79.6754,144766.0
2021-08-05 11:40:00,81.5,81.5,81.16,81.25,328433.0,79.6656,79.6656,79.3333,79.4213,328433.0
2021-08-05 11:45:00,81.25,81.43,81.22,81.41,183485.0,79.4213,79.5972,79.3919,79.5777,183485.0
2021-08-05 11:50:00,81.41,81.56,81.39,81.55,178397.0,79.5777,79.7243,79.5581,79.7145,178397.0
2021-08-05 11:55:00,81.56,81.56,81.47,81.5,68258.0,79.7243,79.7243,79.6363,79.6656,68258.0
2021-08-05 12:00:00,81.5,81.59,81.44,81.52,61828.0,79.6656,79.7536,79.607,79.6852,61828.0
2021-08-05 12:05:00,81.51,81.66,81.51,81.64,61499.0,79.6754,79.822,79.6754,79.8025,61499.0
2021-08-05 12:10:00,81.64,81.7,81.62,81.7,47551.0,79.8025,79.8611,79.7829,79.8611,47551.0
2021-08-05 12:15:00,81.7,81.81,81.65,81.72,333658.0,79.8611,79.9687,79.8123,79.8807,333658.0
2021-08-05 12:20:00,81.71,81.72,81.49,81.59,154527.0,79.8709,79.8807,79.6559,79.7536,154527.0
2021-08-05 12:25:00,81.59,81.6,81.4,81.44,167896.0,79.7536,79.7634,79.5679,79.607,167896.0
2021-08-05 12:30:00,81.43,81.46,81.3,81.4,145709.0,79.5972,79.6265,79.4701,79.5679,145709.0
2021-08-05 12:35:00,81.41,81.51,81.39,81.41,95991.0,79.5777,79.6754,79.5581,79.5777,95991.0
2021-08-05 12:40:00,81.41,81.42,81.31,81.34,76371.0,79.5777,79.5874,79.4799,79.5092,76371.0
2021-08-05 12:45:00,81.34,81.43,81.33,81.39,55604.0,79.5092,79.5972,79.4995,79.5581,55604.0
2021-08-05 12:50:00,81.4,81.44,81.34,81.41,65809.0,79.5679,79.607,79.5092,79.5777,65809.0
2021-08-05 12:55:00,81.4,81.47,81.34,81.42,76125.0,79.5679,79.6363,79.5092,79.5874,76125.0
2021-08-05 13:00:00,81.42,81.53,81.41,81.45,40092.0,79.5874,79.695,79.5777,79.6168,40092.0
2021-08-05 13:05:00,81.47,81.49,81.38,81.45,69720.0,79.6363,79.6559,79.5483,79.6168,69720.0
2021-08-05 13:10:00,81.44,81.44,81.29,81.3,52906.0,79.607,79.607,79.4604,79.4701,52906.0
2021-08-05 13:15:00,81.3,81.3,81.2,81.28,110708.0,79.4701,79.4701,79.3724,79.4506,110708.0
2021-08-05 13:20:00,81.28,81.33,81.26,81.29,59646.0,79.4506,79.4995,79.431,79.4604,59646.0
2021-08-05 13:25:00,81.3,81.41,81.3,81.38,56150.0,79.4701,79.5777,79.4701,79.5483,56150.0
2021-08-05 13:30:00,81.38,81.42,81.31,81.33,41724.0,79.5483,79.5874,79.4799,79.4995,41724.0
2021-08-05 13:35:00,81.33,81.35,81.31,81.34,68753.0,79.4995,79.519,79.4799,79.5092,68753.0
2021-08-05 13:40:00,81.34,81.34,81.23,81.29,58407.0,79.5092,79.5092,79.4017,79.4604,58407.0
2021-08-05 13:45:00,81.28,81.37,81.25,81.35,56339.0,79.4506,79.5386,79.4213,79.519,56339.0
2021-08-05 13:50:00,81.36,81.4,81.33,81.36,60557.0,79.5288,79.5679,79.4995,79.5288,60557.0
2021-08-05 13:55:00,81.36,81.39,81.33,81.36,23112.0,79.5288,79.5581,79.4995,79.5288,23112.0
2021-08-05 14:00:00,81.36,81.36,81.3,81.35,39627.0,79.5288,79.5288,79.4701,79.519,39627.0
2021-08-05 14:05:00,81.36,81.37,81.29,81.34,64726.0,79.5288,79.5386,79.4604,79.5092,64726.0
2021-08-05 14:10:00,81.34,81.44,81.34,81.42,69296.0,79.5092,79.607,79.5092,79.5874,69296.0
2021-08-05 14:15:00,81.42,81.45,81.37,81.42,73223.0,79.5874,79.6168,79.5386,79.5874,73223.0
2021-08-05 14:20:00,81.42,81.43,81.3,81.33,48561.0,79.5874,79.5972,79.4701,79.4995,48561.0
2021-08-05 14:25:00,81.32,81.44,81.3,81.39,61276.0,79.4897,79.607,79.4701,79.5581,61276.0
2021-08-05 14:30:00,81.4,81.43,81.38,81.39,64692.0,79.5679,79.5972,79.5483,79.5581,64692.0
2021-08-05 14:35:00,81.39,81.44,81.37,81.41,85286.0,79.5581,79.607,79.5386,79.5777,85286.0
2021-08-05 14:40:00,81.4,81.45,81.39,81.42,63540.0,79.5679,79.6168,79.5581,79.5874,63540.0
2021-08-05 14:45:00,81.42,81.46,81.38,81.41,104003.0,79.5874,79.6265,79.5483,79.5777,104003.0
2021-08-05 14:50:00,81.41,81.44,81.38,81.43,61014.0,79.5777,79.607,79.5483,79.5972,61014.0
2021-08-05 14:55:00,81.42,81.5,81.41,81.42,62640.0,79.5874,79.6656,79.5777,79.5874,62640.0
2021-08-05 15:00:00,81.42,81.44,81.37,81.38,106679.0,79.5874,79.607,79.5386,79.5483,106679.0
2021-08-05 15:05:00,81.38,81.41,81.32,81.34,75183.0,79.5483,79.5777,79.4897,79.5092,75183.0
2021-08-05 15:10:00,81.34,81.37,81.32,81.33,44832.0,79.5092,79.5386,79.4897,79.4995,44832.0
2021-08-05 15:15:00,81.33,81.38,81.3,81.36,104645.0,79.4995,79.5483,79.4701,79.5288,104645.0
2021-08-05 15:20:00,81.37,81.42,81.29,81.31,113280.0,79.5386,79.5874,79.4604,79.4799,113280.0
2021-08-05 15:25:00,81.31,81.4,81.29,81.37,95459.0,79.4799,79.5679,79.4604,79.5386,95459.0
2021-08-05 15:30:00,81.36,81.39,81.3,81.34,74487.0,79.5288,79.5581,79.4701,79.5092,74487.0
2021-08-05 15:35:00,81.34,81.41,81.32,81.41,145696.0,79.5092,79.5777,79.4897,79.5777,145696.0
2021-08-05 15:40:00,81.42,81.43,81.35,81.37,109673.0,79.5874,79.5972,79.519,79.5386,109673.0
2021-08-05 15:45:00,81.38,81.38,81.25,81.29,153345.0,79.5483,79.5483,79.4213,79.4604,153345.0
2021-08-05 15:50:00,81.29,81.48,81.28,81.45,331490.0,79.4604,79.6461,79.4506,79.6168,331490.0
2021-08-05 15:55:00,81.46,81.5,81.42,81.47,543803.0,79.6265,79.6656,79.5874,79.6363,543803.0
2021-08-06 09:30:00,81.19,81.7,81.05,81.56,398527.0,79.3626,79.8611,79.2258,79.7243,398527.0
2021-08-06 09:35:00,81.5,81.68,81.36,81.61,228188.0,79.6656,79.8416,79.5288,79.7732,228188.0
2021-08-06 09:40:00,81.61,81.94,81.53,81.82,265334.0,79.7732,80.0957,79.695,79.9784,265334.0
2021-08-06 09:45:00,81.81,81.86,81.42,81.71,289075.0,79.9687,80.0175,79.5874,79.8709,289075.0
2021-08-06 09:50:00,81.71,81.82,81.35,81.37,211694.0,79.8709,79.9784,79.519,79.5386,211694.0
2021-08-06 09:55:00,81.37,81.57,81.27,81.55,180155.0,79.5386,79.7341,79.4408,79.7145,180155.0
2021-08-06 10:00:00,81.56,82.02,81.53,82.02,298327.0,79.7243,80.1739,79.695,80.1739,298327.0
2021-08-06 10:05:00,82.01,82.05,81.68,81.69,142565.0,80.1642,80.2033,79.8416,79.8514,142565.0
2021-08-06 10:10:00,81.7,82.14,81.67,82.08,214731.0,79.8611,80.2912,79.8318,80.2326,214731.0
2021-08-06 10:15:00,82.09,82.31,82.08,82.22,199870.0,80.2424,80.4574,80.2326,80.3694,199870.0
2021-08-06 10:20:00,82.2,82.23,81.94,82.08,118733.0,80.3499,80.3792,80.0957,80.2326,118733.0
2021-08-06 10:25:00,82.08,82.12,81.92,81.95,124667.0,80.2326,80.2717,80.0762,80.1055,124667.0
2021-08-06 10:30:00,81.94,82.2,81.88,82.18,151696.0,80.0957,80.3499,80.0371,80.3303,151696.0
2021-08-06 10:35:00,82.19,82.2,82.1,82.12,164005.0,80.3401,80.3499,80.2521,80.2717,164005.0
2021-08-06 10:40:00,82.11,82.2,82.1,82.14,91729.0,80.2619,80.3499,80.2521,80.2912,91729.0
2021-08-06 10:45:00,82.14,82.16,82.08,82.14,93337.0,80.2912,80.3108,80.2326,80.2912,93337.0
2021-08-06 10:50:00,82.14,82.28,82.1,82.28,147895.0,80.2912,80.4281,80.2521,80.4281,147895.0
2021-08-06 10:55:00,82.28,82.36,82.17,82.34,151615.0,80.4281,80.5063,80.3206,80.4867,151615.0
2021-08-06 11:00:00,82.34,82.49,82.34,82.39,263593.0,80.4867,80.6334,80.4867,80.5356,263593.0
2021-08-06 11:05:00,82.38,82.39,82.19,82.24,242262.0,80.5258,80.5356,80.3401,80.389,242262.0
2021-08-06 11:10:00,82.24,82.26,81.94,82.15,207329.0,80.389,80.4085,80.0957,80.301,207329.0
2021-08-06 11:15:00,82.16,82.23,82.0,82.19,91047.0,80.3108,80.3792,80.1544,80.3401,91047.0
2021-08-06 11:20:00,82.19,82.38,82.19,82.36,130434.0,80.3401,80.5258,80.3401,80.5063,130434.0
2021-08-06 11:25:00,82.37,82.41,82.3,82.31,92534.0,80.5161,80.5552,80.4476,80.4574,92534.0
2021-08-06 11:30:00,82.31,82.42,82.26,82.42,134275.0,80.4574,80.5649,80.4085,80.5649,134275.0
2021-08-06 11:35:00,82.42,82.54,82.37,82.52,306904.0,80.5649,80.6822,80.5161,80.6627,306904.0
2021-08-06 11:40:00,82.5,82.57,82.48,82.55,174906.0,80.6431,80.7116,80.6236,80.692,174906.0
2021-08-06 11:45:00,82.54,82.62,82.49,82.55,155417.0,80.6822,80.7604,80.6334,80.692,155417.0
2021-08-06 11:50:00,82.56,82.67,82.54,82.56,148686.0,80.7018,80.8093,80.6822,80.7018,148686.0
2021-08-06 11:55:00,82.55,82.59,82.51,82.59,118791.0,80.692,80.7311,80.6529,80.7311,118791.0
2021-08-06 12:00:00,82.59,82.66,82.55,82.66,59251.0,80.7311,80.7995,80.692,80.7995,59251.0
2021-08-06 12:05:00,82.65,82.79,82.64,82.76,187980.0,80.7898,80.9266,80.78,80.8973,187980.0
2021-08-06 12:10:00,82.76,82.78,82.7,82.74,75724.0,80.8973,80.9168,80.8386,80.8777,75724.0
2021-08-06 12:15:00,82.73,82.87,82.7,82.87,180780.0,80.868,81.0048,80.8386,81.0048,180780.0
2021-08-06 12:20:00,82.87,82.88,82.65,82.65,200092.0,81.0048,81.0146,80.7898,80.7898,200092.0
2021-08-06 12:25:00,82.66,82.67,82.52,82.53,133718.0,80.7995,80.8093,80.6627,80.6725,133718.0
2021-08-06 12:30:00,82.54,82.55,82.44,82.5,124812.0,80.6822,80.692,80.5845,80.6431,124812.0
2021-08-06 12:35:00,82.5,82.5,82.34,82.35,74243.0,80.6431,80.6431,80.4867,80.4965,74243.0
2021-08-06 12:40:00,82.34,82.37,82.3,82.33,64551.0,80.4867,80.5161,80.4476,80.477,64551.0
2021-08-06 12:45:00,82.33,82.4,82.31,82.38,93953.0,80.477,80.5454,80.4574,80.5258,93953.0
2021-08-06 12:50:00,82.39,82.53,82.36,82.52,93355.0,80.5356,80.6725,80.5063,80.6627,93355.0
2021-08-06 12:55:00,82.53,82.55,82.49,82.54,50128.0,80.6725,80.692,80.6334,80.6822,50128.0
2021-08-06 13:00:00,82.54,82.57,82.46,82.5,96874.0,80.6822,80.7116,80.604,80.6431,96874.0
2021-08-06 13:05:00,82.49,82.52,82.4,82.42,78843.0,80.6334,80.6627,80.5454,80.5649,78843.0
2021-08-06 13:10:00,82.42,82.47,82.4,82.45,60977.0,80.5649,80.6138,80.5454,80.5943,60977.0
2021-08-06 13:15:00,82.45,82.47,82.33,82.39,131141.0,80.5943,80.6138,80.477,80.5356,131141.0
2021-08-06 13:20:00,82.38,82.39,82.23,82.24,65067.0,80.5258,80.5356,80.3792,80.389,65067.0
2021-08-06 13:25:00,82.24,82.25,82.18,82.24,68887.0,80.389,80.3988,80.3303,80.389,68887.0
2021-08-06 13:30:00,82.24,82.27,82.2,82.22,50661.0,80.389,80.4183,80.3499,80.3694,50661.0
2021-08-06 13:35:00,82.23,82.29,82.18,82.18,69036.0,80.3792,80.4379,80.3303,80.3303,69036.0
2021-08-06 13:40:00,82.17,82.22,82.13,82.17,87089.0,80.3206,80.3694,80.2815,80.3206,87089.0
2021-08-06 13:45:00,82.18,82.21,82.15,82.17,44111.0,80.3303,80.3597,80.301,80.3206,44111.0
2021-08-06 13:50:00,82.16,82.17,82.02,82.04,65459.0,80.3108,80.3206,80.1739,80.1935,65459.0
2021-08-06 13:55:00,82.03,82.14,82.0,82.13,124240.0,80.1837,80.2912,80.1544,80.2815,124240.0
2021-08-06 14:00:00,82.13,82.24,82.1,82.24,79339.0,80.2815,80.389,80.2521,80.389,79339.0
2021-08-06 14:05:00,82.23,82.3,82.21,82.28,89092.0,80.3792,80.4476,80.3597,80.4281,89092.0
2021-08-06 14:10:00,82.29,82.33,82.25,82.28,100420.0,80.4379,80.477,80.3988,80.4281,100420.0
2021-08-06 14:15:00,82.28,82.35,82.27,82.32,86453.0,80.4281,80.4965,80.4183,80.4672,86453.0
2021-08-06 14:20:00,82.32,82.32,82.25,82.27,85498.0,80.4672,80.4672,80.3988,80.4183,85498.0
2021-08-06 14:25:00,82.28,82.29,82.17,82.17,74993.0,80.4281,80.4379,80.3206,80.3206,74993.0
2021-08-06 14:30:00,82.17,82.22,82.15,82.17,38810.0,80.3206,80.3694,80.301,80.3206,38810.0
2021-08-06 14:35:00,82.17,82.26,82.15,82.26,92176.0,80.3206,80.4085,80.301,80.4085,92176.0
2021-08-06 14:40:00,82.26,82.27,82.22,82.23,32571.0,80.4085,80.4183,80.3694,80.3792,32571.0
2021-08-06 14:45:00,82.23,82.26,82.21,82.23,46295.0,80.3792,80.4085,80.3597,80.3792,46295.0
2021-08-06 14:50:00,82.22,82.25,82.19,82.2,59898.0,80.3694,80.3988,80.3401,80.3499,59898.0
2021-08-06 14:55:00,82.2,82.32,82.19,82.27,126567.0,80.3499,80.4672,80.3401,80.4183,126567.0
2021-08-06 15:00:00,82.26,82.27,82.13,82.14,91401.0,80.4085,80.4183,80.2815,80.2912,91401.0
2021-08-06 15:05:00,82.15,82.3,82.14,82.3,92002.0,80.301,80.4476,80.2912,80.4476,92002.0
2021-08-06 15:10:00,82.3,82.4,82.28,82.37,108926.0,80.4476,80.5454,80.4281,80.5161,108926.0
2021-08-06 15:15:00,82.38,82.41,82.34,82.34,84951.0,80.5258,80.5552,80.4867,80.4867,84951.0
2021-08-06 15:20:00,82.34,82.35,82.23,82.27,114818.0,80.4867,80.4965,80.3792,80.4183,114818.0
2021-08-06 15:25:00,82.28,82.28,82.16,82.2,73135.0,80.4281,80.4281,80.3108,80.3499,73135.0
2021-08-06 15:30:00,82.2,82.2,82.05,82.05,101514.0,80.3499,80.3499,80.2033,80.2033,101514.0
2021-08-06 15:35:00,82.06,82.1,82.03,82.05,121383.0,80.213,80.2521,80.1837,80.2033,121383.0
2021-08-06 15:40:00,82.05,82.07,81.98,82.0,176098.0,80.2033,80.2228,80.1348,80.1544,176098.0
2021-08-06 15:45:00,81.99,82.0,81.82,81.82,240582.0,80.1446,80.1544,79.9784,79.9784,240582.0
2021-08-06 15:50:00,81.83,81.85,81.71,81.81,429252.0,79.9882,80.0078,79.8709,79.9687,429252.0
2021-08-06 15:55:00,81.82,82.02,81.81,82.01,461783.0,79.9784,80.1739,79.9687,80.1642,461783.0
2021-08-09 09:30:00,81.73,82.04,81.01,81.09,628326.0,79.8905,80.1935,79.1867,79.2649,628326.0
2021-08-09 09:35:00,81.1,81.11,80.51,80.56,558054.0,79.2746,79.2844,78.6979,78.7468,558054.0
2021-08-09 09:40:00,80.54,80.58,80.21,80.45,411018.0,78.7273,78.7664,78.4047,78.6393,411018.0
2021-08-09 09:45:00,80.48,80.52,80.3,80.44,274251.0,78.6686,78.7077,78.4927,78.6295,274251.0
2021-08-09 09:50:00,80.46,80.5,80.17,80.19,355615.0,78.6491,78.6882,78.3656,78.3851,355615.0
2021-08-09 09:55:00,80.19,80.72,80.08,80.66,416436.0,78.3851,78.9032,78.2776,78.8446,416436.0
2021-08-09 10:00:00,80.64,80.71,80.48,80.51,188592.0,78.825,78.8934,78.6686,78.6979,188592.0
2021-08-09 10:05:00,80.51,80.56,80.2,80.24,195378.0,78.6979,78.7468,78.3949,78.434,195378.0
2021-08-09 10:10:00,80.25,80.4,80.14,80.36,303954.0,78.4438,78.5904,78.3363,78.5513,303954.0
2021-08-09 10:15:00,80.36,80.53,80.22,80.45,175960.0,78.5513,78.7175,78.4145,78.6393,175960.0
2021-08-09 10:20:00,80.46,80.79,80.45,80.74,176434.0,78.6491,78.9716,78.6393,78.9227,176434.0
2021-08-09 10:25:00,80.75,80.86,80.7,80.73,224047.0,78.9325,79.04,78.8836,78.913,224047.0
2021-08-09 10:30:00,80.74,80.79,80.6,80.69,124601.0,78.9227,78.9716,78.7859,78.8739,124601.0
2021-08-09 10:35:00,80.69,80.77,80.4,80.41,134218.0,78.8739,78.9521,78.5904,78.6002,134218.0
2021-08-09 10:40:00,80.41,80.48,80.36,80.38,118031.0,78.6002,78.6686,78.5513,78.5709,118031.0
2021-08-09 10:45:00,80.38,80.6,80.36,80.44,165307.0,78.5709,78.7859,78.5513,78.6295,165307.0
2021-08-09 10:50:00,80.44,80.62,80.4,80.61,186957.0,78.6295,78.8055,78.5904,78.7957,186957.0
2021-08-09 10:55:00,80.61,80.74,80.61,80.66,132053.0,78.7957,78.9227,78.7957,78.8446,132053.0
2021-08-09 11:00:00,80.66,80.84,80.62,80.76,96076.0,78.8446,79.0205,78.8055,78.9423,96076.0
2021-08-09 11:05:00,80.76,80.88,80.63,80.85,117445.0,78.9423,79.0596,78.8152,79.0303,117445.0
2021-08-09 11:10:00,80.86,80.97,80.79,80.84,117775.0,79.04,79.1476,78.9716,79.0205,117775.0
2021-08-09 11:15:00,80.84,80.93,80.71,80.9,77650.0,79.0205,79.1085,78.8934,79.0791,77650.0
2021-08-09 11:20:00,80.9,80.9,80.54,80.59,148302.0,79.0791,79.0791,78.7273,78.7761,148302.0
2021-08-09 11:25:00,80.59,80.76,80.54,80.73,95323.0,78.7761,78.9423,78.7273,78.913,95323.0
2021-08-09 11:30:00,80.73,80.81,80.62,80.66,102586.0,78.913,78.9912,78.8055,78.8446,102586.0
2021-08-09 11:35:00,80.67,80.73,80.62,80.71,76217.0,78.8543,78.913,78.8055,78.8934,76217.0
2021-08-09 11:40:00,80.7,80.79,80.69,80.77,63529.0,78.8836,78.9716,78.8739,78.9521,63529.0
2021-08-09 11:45:00,80.77,80.91,80.76,80.89,94169.0,78.9521,79.0889,78.9423,79.0694,94169.0
2021-08-09 11:50:00,80.89,80.91,80.78,80.86,98413.0,79.0694,79.0889,78.9618,79.04,98413.0
2021-08-09 11:55:00,80.86,81.0,80.85,81.0,64475.0,79.04,79.1769,79.0303,79.1769,64475.0
2021-08-09 12:00:00,80.99,81.11,80.97,80.98,132490.0,79.1671,79.2844,79.1476,79.1573,132490.0
2021-08-09 12:05:00,80.98,81.02,80.92,80.95,84745.0,79.1573,79.1964,79.0987,79.128,84745.0
2021-08-09 12:10:00,80.96,81.03,80.95,81.03,64927.0,79.1378,79.2062,79.128,79.2062,64927.0
2021-08-09 12:15:00,81.03,81.04,80.88,80.91,98173.0,79.2062,79.216,79.0596,79.0889,98173.0
2021-08-09 12:20:00,80.91,80.95,80.86,80.9,67285.0,79.0889,79.128,79.04,79.0791,67285.0
2021-08-09 12:25:00,80.9,80.95,80.85,80.86,52101.0,79.0791,79.128,79.0303,79.04,52101.0
2021-08-09 12:30:00,80.86,80.95,80.86,80.95,36768.0,79.04,79.128,79.04,79.128,36768.0
2021-08-09 12:35:00,80.95,80.98,80.9,80.92,52007.0,79.128,79.1573,79.0791,79.0987,52007.0
2021-08-09 12:40:00,80.92,80.94,80.88,80.92,41007.0,79.0987,79.1182,79.0596,79.0987,41007.0
2021-08-09 12:45:00,80.92,81.0,80.89,80.9,52356.0,79.0987,79.1769,79.0694,79.0791,52356.0
2021-08-09 12:50:00,80.9,80.93,80.83,80.84,62384.0,79.0791,79.1085,79.0107,79.0205,62384.0
2021-08-09 12:55:00,80.84,80.87,80.81,80.81,82171.0,79.0205,79.0498,78.9912,78.9912,82171.0
2021-08-09 13:00:00,80.81,80.81,80.64,80.68,140547.0,78.9912,78.9912,78.825,78.8641,140547.0
2021-08-09 13:05:00,80.68,80.72,80.64,80.64,65926.0,78.8641,78.9032,78.825,78.825,65926.0
2021-08-09 13:10:00,80.65,80.65,80.53,80.55,100381.0,78.8348,78.8348,78.7175,78.737,100381.0
2021-08-09 13:15:00,80.55,80.63,80.53,80.58,86342.0,78.737,78.8152,78.7175,78.7664,86342.0
2021-08-09 13:20:00,80.58,80.58,80.46,80.46,98383.0,78.7664,78.7664,78.6491,78.6491,98383.0
2021-08-09 13:25:00,80.46,80.48,80.41,80.45,89144.0,78.6491,78.6686,78.6002,78.6393,89144.0
2021-08-09 13:30:00,80.45,80.49,80.41,80.47,112870.0,78.6393,78.6784,78.6002,78.6588,112870.0
2021-08-09 13:35:00,80.47,80.57,80.45,80.56,94220.0,78.6588,78.7566,78.6393,78.7468,94220.0
2021-08-09 13:40:00,80.56,80.57,80.51,80.55,83894.0,78.7468,78.7566,78.6979,78.737,83894.0
2021-08-09 13:45:00,80.55,80.62,80.44,80.45,89012.0,78.737,78.8055,78.6295,78.6393,89012.0
2021-08-09 13:50:00,80.45,80.45,80.37,80.38,111583.0,78.6393,78.6393,78.5611,78.5709,111583.0
2021-08-09 13:55:00,80.38,80.41,80.34,80.4,104552.0,78.5709,78.6002,78.5318,78.5904,104552.0
2021-08-09 14:00:00,80.42,80.48,80.41,80.47,53744.0,78.61,78.6686,78.6002,78.6588,53744.0
2021-08-09 14:05:00,80.47,80.54,80.46,80.47,67935.0,78.6588,78.7273,78.6491,78.6588,67935.0
2021-08-09 14:10:00,80.47,80.5,80.42,80.48,46571.0,78.6588,78.6882,78.61,78.6686,46571.0
2021-08-09 14:15:00,80.48,80.5,80.46,80.46,83905.0,78.6686,78.6882,78.6491,78.6491,83905.0
2021-08-09 14:20:00,80.47,80.48,80.41,80.43,33459.0,78.6588,78.6686,78.6002,78.6197,33459.0
2021-08-09 14:25:00,80.43,80.51,80.41,80.51,60018.0,78.6197,78.6979,78.6002,78.6979,60018.0
2021-08-09 14:30:00,80.51,80.59,80.5,80.58,113912.0,78.6979,78.7761,78.6882,78.7664,113912.0
2021-08-09 14:35:00,80.57,80.62,80.56,80.61,103886.0,78.7566,78.8055,78.7468,78.7957,103886.0
2021-08-09 14:40:00,80.61,80.63,80.46,80.47,81981.0,78.7957,78.8152,78.6491,78.6588,81981.0
2021-08-09 14:45:00,80.47,80.48,80.43,80.45,64483.0,78.6588,78.6686,78.6197,78.6393,64483.0
2021-08-09 14:50:00,80.45,80.48,80.42,80.44,51373.0,78.6393,78.6686,78.61,78.6295,51373.0
2021-08-09 14:55:00,80.44,80.57,80.44,80.54,61635.0,78.6295,78.7566,78.6295,78.7273,61635.0
2021-08-09 15:00:00,80.54,80.6,80.52,80.54,85557.0,78.7273,78.7859,78.7077,78.7273,85557.0
2021-08-09 15:05:00,80.54,80.59,80.54,80.55,60860.0,78.7273,78.7761,78.7273,78.737,60860.0
2021-08-09 15:10:00,80.56,80.57,80.51,80.54,37268.0,78.7468,78.7566,78.6979,78.7273,37268.0
2021-08-09 15:15:00,80.53,80.55,80.46,80.55,75931.0,78.7175,78.737,78.6491,78.737,75931.0
2021-08-09 15:20:00,80.55,80.57,80.42,80.44,122599.0,78.737,78.7566,78.61,78.6295,122599.0
2021-08-09 15:25:00,80.45,80.51,80.43,80.48,82609.0,78.6393,78.6979,78.6197,78.6686,82609.0
2021-08-09 15:30:00,80.48,80.52,80.41,80.44,115455.0,78.6686,78.7077,78.6002,78.6295,115455.0
2021-08-09 15:35:00,80.43,80.54,80.42,80.51,94776.0,78.6197,78.7273,78.61,78.6979,94776.0
2021-08-09 15:40:00,80.51,80.54,80.46,80.48,90401.0,78.6979,78.7273,78.6491,78.6686,90401.0
2021-08-09 15:45:00,80.47,80.49,80.41,80.44,139470.0,78.6588,78.6784,78.6002,78.6295,139470.0
2021-08-09 15:50:00,80.44,80.48,80.25,80.26,336774.0,78.6295,78.6686,78.4438,78.4536,336774.0
2021-08-09 15:55:00,80.26,80.27,80.16,80.21,586014.0,78.4536,78.4633,78.3558,78.4047,586014.0
2021-08-10 09:30:00,79.85,79.85,78.17,78.28,1644429.0,78.0528,78.0528,76.4106,76.5181,1644429.0
2021-08-10 09:35:00,78.28,78.51,77.96,78.05,998105.0,76.5181,76.7429,76.2053,76.2933,998105.0
2021-08-10 09:40:00,78.04,78.05,77.53,77.63,974300.0,76.2835,76.2933,75.785,75.8827,974300.0
2021-08-10 09:45:00,77.62,77.87,77.46,77.79,609223.0,75.873,76.1173,75.7166,76.0391,609223.0
2021-08-10 09:50:00,77.78,78.12,77.78,78.11,529461.0,76.0294,76.3617,76.0294,76.3519,529461.0
2021-08-10 09:55:00,78.11,78.25,77.84,77.86,540458.0,76.3519,76.4888,76.088,76.1076,540458.0
2021-08-10 10:00:00,77.86,77.86,77.56,77.57,519778.0,76.1076,76.1076,75.8143,75.8241,519778.0
2021-08-10 10:05:00,77.56,77.61,77.33,77.38,762728.0,75.8143,75.8632,75.5895,75.6384,762728.0
2021-08-10 10:10:00,77.38,77.46,77.17,77.31,679061.0,75.6384,75.7166,75.4331,75.57,679061.0
2021-08-10 10:15:00,77.31,77.35,77.02,77.03,493262.0,75.57,75.609,75.2865,75.2963,493262.0
2021-08-10 10:20:00,77.03,77.1,76.64,76.68,901301.0,75.2963,75.3647,74.915,74.9541,901301.0
2021-08-10 10:25:00,76.67,76.73,76.45,76.65,850759.0,74.9444,75.003,74.7293,74.9248,850759.0
2021-08-10 10:30:00,76.65,76.67,76.33,76.45,698073.0,74.9248,74.9444,74.612,74.7293,698073.0
2021-08-10 10:35:00,76.45,76.58,76.24,76.26,639901.0,74.7293,74.8564,74.524,74.5436,639901.0
2021-08-10 10:40:00,76.25,76.32,76.07,76.32,639193.0,74.5338,74.6022,74.3579,74.6022,639193.0
2021-08-10 10:45:00,76.32,76.53,76.27,76.52,501926.0,74.6022,74.8075,74.5534,74.7977,501926.0
2021-08-10 10:50:00,76.52,76.58,76.19,76.42,592677.0,74.7977,74.8564,74.4752,74.7,592677.0
2021-08-10 10:55:00,76.42,76.42,76.14,76.37,343238.0,74.7,74.7,74.4263,74.6511,343238.0
2021-08-10 11:00:00,76.38,76.38,76.16,76.32,475234.0,74.6609,74.6609,74.4458,74.6022,475234.0
2021-08-10 11:05:00,76.32,76.54,76.26,76.5,528900.0,74.6022,74.8173,74.5436,74.7782,528900.0
2021-08-10 11:10:00,76.48,76.48,76.21,76.31,411460.0,74.7586,74.7586,74.4947,74.5925,411460.0
2021-08-10 11:15:00,76.3,76.38,76.21,76.31,378816.0,74.5827,74.6609,74.4947,74.5925,378816.0
2021-08-10 11:20:00,76.31,76.51,76.27,76.5,269431.0,74.5925,74.788,74.5534,74.7782,269431.0
2021-08-10 11:25:00,76.51,76.59,76.44,76.53,252007.0,74.788,74.8662,74.7195,74.8075,252007.0
2021-08-10 11:30:00,76.53,76.58,76.38,76.46,408263.0,74.8075,74.8564,74.6609,74.7391,408263.0
2021-08-10 11:35:00,76.45,76.47,76.18,76.29,399819.0,74.7293,74.7489,74.4654,74.5729,399819.0
2021-08-10 11:40:00,76.3,76.34,76.22,76.29,356212.0,74.5827,74.6218,74.5045,74.5729,356212.0
2021-08-10 11:45:00,76.28,76.39,76.22,76.37,305555.0,74.5631,74.6707,74.5045,74.6511,305555.0
2021-08-10 11:50:00,76.37,76.38,76.26,76.28,231102.0,74.6511,74.6609,74.5436,74.5631,231102.0
2021-08-10 11:55:00,76.28,76.28,76.07,76.22,520245.0,74.5631,74.5631,74.3579,74.5045,520245.0
2021-08-10 12:00:00,76.23,76.57,76.22,76.57,329906.0,74.5143,74.8466,74.5045,74.8466,329906.0
2021-08-10 12:05:00,76.57,76.78,76.55,76.78,348281.0,74.8466,75.0519,74.8271,75.0519,348281.0
2021-08-10 12:10:00,76.78,76.84,76.63,76.67,635072.0,75.0519,75.1105,74.9053,74.9444,635072.0
2021-08-10 12:15:00,76.67,76.75,76.57,76.7,367994.0,74.9444,75.0226,74.8466,74.9737,367994.0
2021-08-10 12:20:00,76.7,76.97,76.69,76.69,543242.0,74.9737,75.2376,74.9639,74.9639,543242.0
2021-08-10 12:25:00,76.7,76.73,76.54,76.61,360233.0,74.9737,75.003,74.8173,74.8857,360233.0
2021-08-10 12:30:00,76.6,76.61,76.43,76.45,169056.0,74.8759,74.8857,74.7098,74.7293,169056.0
2021-08-10 12:35:00,76.45,76.5,76.37,76.39,142330.0,74.7293,74.7782,74.6511,74.6707,142330.0
2021-08-10 12:40:00,76.39,76.4,76.23,76.32,224052.0,74.6707,74.6804,74.5143,74.6022,224052.0
2021-08-10 12:45:00,76.31,76.48,76.3,76.48,224337.0,74.5925,74.7586,74.5827,74.7586,224337.0
2021-08-10 12:50:00,76.47,76.51,76.37,76.5,177335.0,74.7489,74.788,74.6511,74.7782,177335.0
2021-08-10 12:55:00,76.5,76.51,76.33,76.36,212999.0,74.7782,74.788,74.612,74.6413,212999.0
2021-08-10 13:00:00,76.36,76.4,76.3,76.39,177382.0,74.6413,74.6804,74.5827,74.6707,177382.0
2021-08-10 13:05:00,76.4,76.65,76.38,76.64,270744.0,74.6804,74.9248,74.6609,74.915,270744.0
2021-08-10 13:10:00,76.65,76.77,76.6,76.69,290735.0,74.9248,75.0421,74.8759,74.9639,290735.0
2021-08-10 13:15:00,76.69,76.86,76.65,76.83,229316.0,74.9639,75.1301,74.9248,75.1008,229316.0
2021-08-10 13:20:00,76.83,76.93,76.72,76.92,270727.0,75.1008,75.1985,74.9932,75.1887,270727.0
2021-08-10 13:25:00,76.93,77.0,76.2,76.5,967346.0,75.1985,75.2669,74.4849,74.7782,967346.0
2021-08-10 13:30:00,76.49,76.76,76.4,76.56,430215.0,74.7684,75.0323,74.6804,74.8368,430215.0
2021-08-10 13:35:00,76.57,76.61,76.25,76.27,333234.0,74.8466,74.8857,74.5338,74.5534,333234.0
2021-08-10 13:40:00,76.26,76.38,76.19,76.25,291525.0,74.5436,74.6609,74.4752,74.5338,291525.0
2021-08-10 13:45:00,76.25,76.28,76.15,76.2,379988.0,74.5338,74.5631,74.4361,74.4849,379988.0
2021-08-10 13:50:00,76.2,76.23,76.11,76.13,365068.0,74.4849,74.5143,74.397,74.4165,365068.0
2021-08-10 13:55:00,76.13,76.29,76.11,76.24,342074.0,74.4165,74.5729,74.397,74.524,342074.0
2021-08-10 14:00:00,76.23,76.24,76.05,76.05,349389.0,74.5143,74.524,74.3383,74.3383,349389.0
2021-08-10 14:05:00,76.05,76.06,75.84,75.92,585035.0,74.3383,74.3481,74.133,74.2112,585035.0
2021-08-10 14:10:00,75.92,75.95,75.85,75.9,222435.0,74.2112,74.2406,74.1428,74.1917,222435.0
2021-08-10 14:15:00,75.9,75.99,75.82,75.92,258802.0,74.1917,74.2797,74.1135,74.2112,258802.0
2021-08-10 14:20:00,75.92,76.09,75.9,76.07,184407.0,74.2112,74.3774,74.1917,74.3579,184407.0
2021-08-10 14:25:00,76.08,76.11,76.02,76.04,137469.0,74.3676,74.397,74.309,74.3285,137469.0
2021-08-10 14:30:00,76.04,76.12,76.0,76.1,176848.0,74.3285,74.4067,74.2894,74.3872,176848.0
2021-08-10 14:35:00,76.11,76.19,76.08,76.14,147088.0,74.397,74.4752,74.3676,74.4263,147088.0
2021-08-10 14:40:00,76.14,76.2,76.11,76.16,160017.0,74.4263,74.4849,74.397,74.4458,160017.0
2021-08-10 14:45:00,76.16,76.23,76.11,76.12,126200.0,74.4458,74.5143,74.397,74.4067,126200.0
2021-08-10 14:50:00,76.11,76.12,76.0,76.03,225919.0,74.397,74.4067,74.2894,74.3188,225919.0
2021-08-10 14:55:00,76.03,76.17,76.03,76.11,204781.0,74.3188,74.4556,74.3188,74.397,204781.0
2021-08-10 15:00:00,76.11,76.16,76.09,76.13,209074.0,74.397,74.4458,74.3774,74.4165,209074.0
2021-08-10 15:05:00,76.13,76.15,76.11,76.14,227535.0,74.4165,74.4361,74.397,74.4263,227535.0
2021-08-10 15:10:00,76.14,76.15,76.1,76.12,236612.0,74.4263,74.4361,74.3872,74.4067,236612.0
2021-08-10 15:15:00,76.12,76.13,75.99,76.06,427677.0,74.4067,74.4165,74.2797,74.3481,427677.0
2021-08-10 15:20:00,76.06,76.11,76.02,76.05,331795.0,74.3481,74.397,74.309,74.3383,331795.0
2021-08-10 15:25:00,76.05,76.09,76.0,76.07,214796.0,74.3383,74.3774,74.2894,74.3579,214796.0
2021-08-10 15:30:00,76.08,76.09,75.98,76.0,413978.0,74.3676,74.3774,74.2699,74.2894,413978.0
2021-08-10 15:35:00,76.0,76.0,75.8,75.81,560462.0,74.2894,74.2894,74.0939,74.1037,560462.0
2021-08-10 15:40:00,75.81,75.88,75.78,75.86,625097.0,74.1037,74.1721,74.0744,74.1526,625097.0
2021-08-10 15:45:00,75.86,75.92,75.83,75.88,507642.0,74.1526,74.2112,74.1233,74.1721,507642.0
2021-08-10 15:50:00,75.89,76.0,75.86,75.94,1057163.0,74.1819,74.2894,74.1526,74.2308,1057163.0
2021-08-10 15:55:00,75.93,75.93,75.77,75.91,1598781.0,74.221,74.221,74.0646,74.2015,1598781.0
2021-08-11 09:30:00,76.05,76.05,74.57,75.65,2087583.0,74.3383,74.3383,72.8916,73.9473,2087583.0
2021-08-11 09:35:00,75.65,75.71,74.89,75.06,1000670.0,73.9473,74.006,73.2044,73.3706,1000670.0
2021-08-11 09:40:00,75.08,75.23,74.78,75.0,832001.0,73.3901,73.5368,73.0969,73.3119,832001.0
2021-08-11 09:45:00,75.0,75.16,74.92,74.97,473291.0,73.3119,73.4683,73.2337,73.2826,473291.0
2021-08-11 09:50:00,74.98,75.1,74.57,74.68,625827.0,73.2924,73.4097,72.8916,72.9991,625827.0
2021-08-11 09:55:00,74.67,74.95,74.66,74.81,437029.0,72.9894,73.2631,72.9796,73.1262,437029.0
2021-08-11 10:00:00,74.81,74.84,74.57,74.65,519662.0,73.1262,73.1555,72.8916,72.9698,519662.0
2021-08-11 10:05:00,74.65,74.66,74.28,74.36,830112.0,72.9698,72.9796,72.6081,72.6863,830112.0
2021-08-11 10:10:00,74.36,74.68,74.29,74.41,500900.0,72.6863,72.9991,72.6179,72.7352,500900.0
2021-08-11 10:15:00,74.42,74.59,74.32,74.34,560330.0,72.745,72.9112,72.6472,72.6668,560330.0
2021-08-11 10:20:00,74.35,74.5,74.27,74.5,421145.0,72.6766,72.8232,72.5984,72.8232,421145.0
2021-08-11 10:25:00,74.5,74.54,74.29,74.33,408247.0,72.8232,72.8623,72.6179,72.657,408247.0
2021-08-11 10:30:00,74.34,74.47,74.23,74.27,336705.0,72.6668,72.7939,72.5593,72.5984,336705.0
2021-08-11 10:35:00,74.26,74.29,74.11,74.18,375647.0,72.5886,72.6179,72.442,72.5104,375647.0
2021-08-11 10:40:00,74.19,74.4,74.15,74.32,300544.0,72.5202,72.7254,72.4811,72.6472,300544.0
2021-08-11 10:45:00,74.33,74.38,74.24,74.33,306630.0,72.657,72.7059,72.569,72.657,306630.0
2021-08-11 10:50:00,74.33,74.5,74.15,74.16,308727.0,72.657,72.8232,72.4811,72.4908,308727.0
2021-08-11 10:55:00,74.17,74.21,74.04,74.1,394633.0,72.5006,72.5397,72.3735,72.4322,394633.0
2021-08-11 11:00:00,74.1,74.12,73.94,73.96,364087.0,72.4322,72.4517,72.2758,72.2953,364087.0
2021-08-11 11:05:00,73.96,73.99,73.77,73.79,367416.0,72.2953,72.3247,72.1096,72.1292,367416.0
2021-08-11 11:10:00,73.79,73.96,73.77,73.86,402540.0,72.1292,72.2953,72.1096,72.1976,402540.0
2021-08-11 11:15:00,73.85,73.87,73.72,73.83,265274.0,72.1878,72.2074,72.0608,72.1683,265274.0
2021-08-11 11:20:00,73.84,74.28,73.83,74.26,345830.0,72.1781,72.6081,72.1683,72.5886,345830.0
2021-08-11 11:25:00,74.25,74.42,74.22,74.38,322664.0,72.5788,72.745,72.5495,72.7059,322664.0
2021-08-11 11:30:00,74.38,74.65,74.32,74.62,498323.0,72.7059,72.9698,72.6472,72.9405,498323.0
2021-08-11 11:35:00,74.62,74.64,74.24,74.29,473913.0,72.9405,72.96,72.569,72.6179,473913.0
2021-08-11 11:40:00,74.29,74.39,74.08,74.14,315665.0,72.6179,72.7157,72.4126,72.4713,315665.0
2021-08-11 11:45:00,74.16,74.18,74.04,74.18,192257.0,72.4908,72.5104,72.3735,72.5104,192257.0
2021-08-11 11:50:00,74.18,74.35,74.07,74.33,264184.0,72.5104,72.6766,72.4029,72.657,264184.0
2021-08-11 11:55:00,74.32,74.54,74.29,74.5,366038.0,72.6472,72.8623,72.6179,72.8232,366038.0
2021-08-11 12:00:00,74.49,74.61,74.37,74.45,425114.0,72.8134,72.9307,72.6961,72.7743,425114.0
2021-08-11 12:05:00,74.45,74.5,74.27,74.36,480702.0,72.7743,72.8232,72.5984,72.6863,480702.0
2021-08-11 12:10:00,74.37,74.4,74.26,74.26,158542.0,72.6961,72.7254,72.5886,72.5886,158542.0
2021-08-11 12:15:00,74.26,74.29,74.05,74.29,260371.0,72.5886,72.6179,72.3833,72.6179,260371.0
2021-08-11 12:20:00,74.28,74.32,74.1,74.23,178838.0,72.6081,72.6472,72.4322,72.5593,178838.0
2021-08-11 12:25:00,74.23,74.25,74.12,74.13,167059.0,72.5593,72.5788,72.4517,72.4615,167059.0
2021-08-11 12:30:00,74.14,74.31,74.12,74.31,174804.0,72.4713,72.6375,72.4517,72.6375,174804.0
2021-08-11 12:35:00,74.31,74.45,74.26,74.45,222027.0,72.6375,72.7743,72.5886,72.7743,222027.0
2021-08-11 12:40:00,74.46,74.54,74.43,74.53,169165.0,72.7841,72.8623,72.7548,72.8525,169165.0
2021-08-11 12:45:00,74.54,74.7,74.53,74.62,313378.0,72.8623,73.0187,72.8525,72.9405,313378.0
2021-08-11 12:50:00,74.62,74.63,74.45,74.5,203064.0,72.9405,72.9503,72.7743,72.8232,203064.0
2021-08-11 12:55:00,74.5,74.52,74.39,74.43,139405.0,72.8232,72.8427,72.7157,72.7548,139405.0
2021-08-11 13:00:00,74.43,74.76,74.41,74.73,374452.0,72.7548,73.0773,72.7352,73.048,374452.0
2021-08-11 13:05:00,74.73,74.83,74.73,74.81,217008.0,73.048,73.1458,73.048,73.1262,217008.0
2021-08-11 13:10:00,74.8,74.87,74.75,74.87,293060.0,73.1164,73.1849,73.0676,73.1849,293060.0
2021-08-11 13:15:00,74.88,74.89,74.69,74.76,219420.0,73.1946,73.2044,73.0089,73.0773,219420.0
2021-08-11 13:20:00,74.75,74.92,74.65,74.9,128915.0,73.0676,73.2337,72.9698,73.2142,128915.0
2021-08-11 13:25:00,74.9,75.0,74.9,74.95,308463.0,73.2142,73.3119,73.2142,73.2631,308463.0
2021-08-11 13:30:00,74.96,75.01,74.78,74.78,240715.0,73.2728,73.3217,73.0969,73.0969,240715.0
2021-08-11 13:35:00,74.78,74.79,74.57,74.61,248914.0,73.0969,73.1067,72.8916,72.9307,248914.0
2021-08-11 13:40:00,74.61,74.7,74.52,74.57,138605.0,72.9307,73.0187,72.8427,72.8916,138605.0
2021-08-11 13:45:00,74.57,74.71,74.57,74.7,202853.0,72.8916,73.0285,72.8916,73.0187,202853.0
2021-08-11 13:50:00,74.68,74.73,74.57,74.62,260081.0,72.9991,73.048,72.8916,72.9405,260081.0
2021-08-11 13:55:00,74.63,74.74,74.6,74.61,200019.0,72.9503,73.0578,72.9209,72.9307,200019.0
2021-08-11 14:00:00,74.62,74.77,74.55,74.72,123871.0,72.9405,73.0871,72.8721,73.0382,123871.0
2021-08-11 14:05:00,74.72,74.84,74.71,74.78,117524.0,73.0382,73.1555,73.0285,73.0969,117524.0
2021-08-11 14:10:00,74.78,74.85,74.76,74.84,103321.0,73.0969,73.1653,73.0773,73.1555,103321.0
2021-08-11 14:15:00,74.84,74.93,74.77,74.9,170995.0,73.1555,73.2435,73.0871,73.2142,170995.0
2021-08-11 14:20:00,74.89,74.95,74.79,74.88,187560.0,73.2044,73.2631,73.1067,73.1946,187560.0
2021-08-11 14:25:00,74.87,74.94,74.82,74.91,405984.0,73.1849,73.2533,73.136,73.224,405984.0
2021-08-11 14:30:00,74.9,74.94,74.87,74.88,152010.0,73.2142,73.2533,73.1849,73.1946,152010.0
2021-08-11 14:35:00,74.88,74.91,74.82,74.84,96191.0,73.1946,73.224,73.136,73.1555,96191.0
2021-08-11 14:40:00,74.85,74.89,74.83,74.84,116400.0,73.1653,73.2044,73.1458,73.1555,116400.0
2021-08-11 14:45:00,74.84,74.84,74.75,74.76,193805.0,73.1555,73.1555,73.0676,73.0773,193805.0
2021-08-11 14:50:00,74.76,74.94,74.74,74.93,274920.0,73.0773,73.2533,73.0578,73.2435,274920.0
2021-08-11 14:55:00,74.94,75.13,74.91,75.0,399505.0,73.2533,73.439,73.224,73.3119,399505.0
2021-08-11 15:00:00,75.01,75.07,74.87,75.04,242843.0,73.3217,73.3804,73.1849,73.351,242843.0
2021-08-11 15:05:00,75.04,75.1,75.01,75.07,133651.0,73.351,73.4097,73.3217,73.3804,133651.0
2021-08-11 15:10:00,75.06,75.12,75.0,75.03,235700.0,73.3706,73.4292,73.3119,73.3413,235700.0
2021-08-11 15:15:00,75.03,75.08,74.93,74.99,299968.0,73.3413,73.3901,73.2435,73.3022,299968.0
2021-08-11 15:20:00,74.98,75.06,74.98,75.06,189348.0,73.2924,73.3706,73.2924,73.3706,189348.0
2021-08-11 15:25:00,75.07,75.12,75.03,75.11,163681.0,73.3804,73.4292,73.3413,73.4195,163681.0
2021-08-11 15:30:00,75.11,75.22,75.09,75.22,279441.0,73.4195,73.527,73.3999,73.527,279441.0
2021-08-11 15:35:00,75.21,75.28,75.18,75.18,387280.0,73.5172,73.5856,73.4879,73.4879,387280.0
2021-08-11 15:40:00,75.18,75.2,75.1,75.13,264721.0,73.4879,73.5074,73.4097,73.439,264721.0
2021-08-11 15:45:00,75.13,75.16,75.1,75.13,201636.0,73.439,73.4683,73.4097,73.439,201636.0
2021-08-11 15:50:00,75.14,75.14,74.92,75.01,605129.0,73.4488,73.4488,73.2337,73.3217,605129.0
2021-08-11 15:55:00,75.01,75.06,75.0,75.04,525834.0,73.3217,73.3706,73.3119,73.351,525834.0
2021-08-12 09:30:00,72.19,72.2,70.92,71.1,4000027.0,70.5652,70.575,69.3238,69.4997,4000027.0
2021-08-12 09:35:00,71.11,71.15,70.54,71.12,2547805.0,69.5095,69.5486,68.9523,69.5193,2547805.0
2021-08-12 09:40:00,71.11,71.12,70.29,70.36,1729508.0,69.5095,69.5193,68.708,68.7764,1729508.0
2021-08-12 09:45:00,70.36,70.47,69.93,70.16,1933267.0,68.7764,68.8839,68.3561,68.5809,1933267.0
2021-08-12 09:50:00,70.16,70.2,69.52,69.59,1958834.0,68.5809,68.62,67.9553,68.0237,1958834.0
2021-08-12 09:55:00,69.59,69.97,69.47,69.61,1756175.0,68.0237,68.3952,67.9064,68.0433,1756175.0
2021-08-12 10:00:00,69.61,69.73,69.22,69.36,1601177.0,68.0433,68.1606,67.662,67.7989,1601177.0
2021-08-12 10:05:00,69.36,69.65,69.31,69.53,1008351.0,67.7989,68.0824,67.75,67.9651,1008351.0
2021-08-12 10:10:00,69.52,69.69,69.32,69.62,1220841.0,67.9553,68.1215,67.7598,68.053,1220841.0
2021-08-12 10:15:00,69.63,69.63,69.24,69.33,1121113.0,68.0628,68.0628,67.6816,67.7696,1121113.0
2021-08-12 10:20:00,69.32,69.56,69.09,69.16,1476073.0,67.7598,67.9944,67.535,67.6034,1476073.0
2021-08-12 10:25:00,69.16,69.51,69.11,69.5,1339535.0,67.6034,67.9455,67.5545,67.9357,1339535.0
2021-08-12 10:30:00,69.5,69.55,69.33,69.53,729516.0,67.9357,67.9846,67.7696,67.9651,729516.0
2021-08-12 10:35:00,69.53,69.94,69.51,69.92,1297881.0,67.9651,68.3658,67.9455,68.3463,1297881.0
2021-08-12 10:40:00,69.91,69.94,69.71,69.73,1151511.0,68.3365,68.3658,68.141,68.1606,1151511.0
2021-08-12 10:45:00,69.72,69.9,69.6,69.9,999450.0,68.1508,68.3267,68.0335,68.3267,999450.0
2021-08-12 10:50:00,69.89,69.92,69.31,69.38,1113951.0,68.317,68.3463,67.75,67.8184,1113951.0
2021-08-12 10:55:00,69.4,69.55,69.28,69.45,812268.0,67.838,67.9846,67.7207,67.8869,812268.0
2021-08-12 11:00:00,69.45,69.46,69.14,69.29,818150.0,67.8869,67.8966,67.5838,67.7305,818150.0
2021-08-12 11:05:00,69.31,69.44,69.13,69.22,625338.0,67.75,67.8771,67.5741,67.662,625338.0
2021-08-12 11:10:00,69.22,69.42,69.11,69.34,576098.0,67.662,67.8575,67.5545,67.7793,576098.0
2021-08-12 11:15:00,69.34,69.45,69.21,69.42,520164.0,67.7793,67.8869,67.6523,67.8575,520164.0
2021-08-12 11:20:00,69.42,69.7,69.42,69.67,643011.0,67.8575,68.1312,67.8575,68.1019,643011.0
2021-08-12 11:25:00,69.67,69.92,69.59,69.75,909499.0,68.1019,68.3463,68.0237,68.1801,909499.0
2021-08-12 11:30:00,69.75,69.75,69.57,69.61,570082.0,68.1801,68.1801,68.0042,68.0433,570082.0
2021-08-12 11:35:00,69.6,69.64,69.48,69.61,445428.0,68.0335,68.0726,67.9162,68.0433,445428.0
2021-08-12 11:40:00,69.62,69.89,69.58,69.88,519311.0,68.053,68.317,68.0139,68.3072,519311.0
2021-08-12 11:45:00,69.88,70.19,69.8,69.98,1259998.0,68.3072,68.6102,68.229,68.4049,1259998.0
2021-08-12 11:50:00,69.98,70.0,69.79,69.94,636042.0,68.4049,68.4245,68.2192,68.3658,636042.0
2021-08-12 11:55:00,69.96,69.99,69.67,69.77,570747.0,68.3854,68.4147,68.1019,68.1997,570747.0
2021-08-12 12:00:00,69.77,69.77,69.47,69.53,590356.0,68.1997,68.1997,67.9064,67.9651,590356.0
2021-08-12 12:05:00,69.53,69.66,69.45,69.51,468008.0,67.9651,68.0921,67.8869,67.9455,468008.0
2021-08-12 12:10:00,69.52,69.56,69.39,69.44,390460.0,67.9553,67.9944,67.8282,67.8771,390460.0
2021-08-12 12:15:00,69.44,69.6,69.43,69.59,329631.0,67.8771,68.0335,67.8673,68.0237,329631.0
2021-08-12 12:20:00,69.59,69.62,69.48,69.62,250143.0,68.0237,68.053,67.9162,68.053,250143.0
2021-08-12 12:25:00,69.62,69.7,69.43,69.45,472428.0,68.053,68.1312,67.8673,67.8869,472428.0
2021-08-12 12:30:00,69.45,69.46,69.25,69.28,909469.0,67.8869,67.8966,67.6914,67.7207,909469.0
2021-08-12 12:35:00,69.29,69.38,69.25,69.32,421146.0,67.7305,67.8184,67.6914,67.7598,421146.0
2021-08-12 12:40:00,69.31,69.32,69.16,69.28,498322.0,67.75,67.7598,67.6034,67.7207,498322.0
2021-08-12 12:45:00,69.27,69.36,69.23,69.3,333232.0,67.7109,67.7989,67.6718,67.7402,333232.0
2021-08-12 12:50:00,69.29,69.36,69.24,69.29,204474.0,67.7305,67.7989,67.6816,67.7305,204474.0
2021-08-12 12:55:00,69.3,69.4,69.26,69.28,223220.0,67.7402,67.838,67.7011,67.7207,223220.0
2021-08-12 13:00:00,69.29,69.35,69.19,69.25,299456.0,67.7305,67.7891,67.6327,67.6914,299456.0
2021-08-12 13:05:00,69.26,69.28,69.19,69.27,300435.0,67.7011,67.7207,67.6327,67.7109,300435.0
2021-08-12 13:10:00,69.27,69.38,69.27,69.36,200719.0,67.7109,67.8184,67.7109,67.7989,200719.0
2021-08-12 13:15:00,69.36,69.37,69.26,69.33,179844.0,67.7989,67.8087,67.7011,67.7696,179844.0
2021-08-12 13:20:00,69.33,69.33,69.19,69.2,289022.0,67.7696,67.7696,67.6327,67.6425,289022.0
2021-08-12 13:25:00,69.2,69.29,69.17,69.23,437658.0,67.6425,67.7305,67.6132,67.6718,437658.0
2021-08-12 13:30:00,69.23,69.24,69.11,69.11,366367.0,67.6718,67.6816,67.5545,67.5545,366367.0
2021-08-12 13:35:00,69.11,69.17,68.81,69.11,1222276.0,67.5545,67.6132,67.2613,67.5545,1222276.0
2021-08-12 13:40:00,69.11,69.45,69.01,69.33,589853.0,67.5545,67.8869,67.4568,67.7696,589853.0
2021-08-12 13:45:00,69.34,69.34,69.12,69.26,467429.0,67.7793,67.7793,67.5643,67.7011,467429.0
2021-08-12 13:50:00,69.26,69.31,69.12,69.28,326337.0,67.7011,67.75,67.5643,67.7207,326337.0
2021-08-12 13:55:00,69.28,69.46,69.27,69.46,364228.0,67.7207,67.8966,67.7109,67.8966,364228.0
2021-08-12 14:00:00,69.46,69.56,69.42,69.51,483852.0,67.8966,67.9944,67.8575,67.9455,483852.0
2021-08-12 14:05:00,69.51,69.64,69.47,69.63,509934.0,67.9455,68.0726,67.9064,68.0628,509934.0
2021-08-12 14:10:00,69.62,69.74,69.52,69.71,531294.0,68.053,68.1703,67.9553,68.141,531294.0
2021-08-12 14:15:00,69.72,69.74,69.64,69.72,372934.0,68.1508,68.1703,68.0726,68.1508,372934.0
2021-08-12 14:20:00,69.71,69.81,69.71,69.78,543488.0,68.141,68.2388,68.141,68.2094,543488.0
2021-08-12 14:25:00,69.79,69.81,69.68,69.78,464405.0,68.2192,68.2388,68.1117,68.2094,464405.0
2021-08-12 14:30:00,69.78,69.95,69.73,69.86,487548.0,68.2094,68.3756,68.1606,68.2876,487548.0
2021-08-12 14:35:00,69.87,70.21,69.86,70.2,961372.0,68.2974,68.6298,68.2876,68.62,961372.0
2021-08-12 14:40:00,70.2,70.26,69.98,70.13,1082442.0,68.62,68.6786,68.4049,68.5516,1082442.0
2021-08-12 14:45:00,70.13,70.3,70.05,70.23,544120.0,68.5516,68.7177,68.4734,68.6493,544120.0
2021-08-12 14:50:00,70.23,70.32,70.2,70.29,483315.0,68.6493,68.7373,68.62,68.708,483315.0
2021-08-12 14:55:00,70.3,70.39,70.18,70.25,776904.0,68.7177,68.8057,68.6004,68.6689,776904.0
2021-08-12 15:00:00,70.26,70.43,70.17,70.34,590920.0,68.6786,68.8448,68.5907,68.7568,590920.0
2021-08-12 15:05:00,70.33,70.46,70.33,70.45,434815.0,68.7471,68.8741,68.7471,68.8644,434815.0
2021-08-12 15:10:00,70.46,70.49,70.26,70.32,739752.0,68.8741,68.9035,68.6786,68.7373,739752.0
2021-08-12 15:15:00,70.32,70.41,70.29,70.39,416449.0,68.7373,68.8253,68.708,68.8057,416449.0
2021-08-12 15:20:00,70.4,70.52,70.37,70.48,489443.0,68.8155,68.9328,68.7862,68.8937,489443.0
2021-08-12 15:25:00,70.49,70.6,70.49,70.55,444337.0,68.9035,69.011,68.9035,68.9621,444337.0
2021-08-12 15:30:00,70.54,70.6,70.49,70.56,646317.0,68.9523,69.011,68.9035,68.9719,646317.0
2021-08-12 15:35:00,70.56,70.63,70.52,70.63,421384.0,68.9719,69.0403,68.9328,69.0403,421384.0
2021-08-12 15:40:00,70.63,70.67,70.49,70.51,562637.0,69.0403,69.0794,68.9035,68.923,562637.0
2021-08-12 15:45:00,70.51,70.52,70.36,70.47,734327.0,68.923,68.9328,68.7764,68.8839,734327.0
2021-08-12 15:50:00,70.46,70.54,70.4,70.46,1114200.0,68.8741,68.9523,68.8155,68.8741,1114200.0
2021-08-12 15:55:00,70.45,70.46,70.07,70.26,1881269.0,68.8644,68.8741,68.4929,68.6786,1881269.0
2021-08-13 09:30:00,70.12,71.04,70.05,70.87,1870662.0,68.5418,69.4411,68.4734,69.2749,1870662.0
2021-08-13 09:35:00,70.88,70.91,70.25,70.46,757843.0,69.2847,69.314,68.6689,68.8741,757843.0
2021-08-13 09:40:00,70.46,70.58,69.88,70.01,864715.0,68.8741,68.9914,68.3072,68.4343,864715.0
2021-08-13 09:45:00,70.02,70.56,70.01,70.34,664868.0,68.444,68.9719,68.4343,68.7568,664868.0
2021-08-13 09:50:00,70.33,70.39,70.12,70.39,608661.0,68.7471,68.8057,68.5418,68.8057,608661.0
2021-08-13 09:55:00,70.39,70.57,70.31,70.34,539591.0,68.8057,68.9817,68.7275,68.7568,539591.0
2021-08-13 10:00:00,70.34,70.67,70.29,70.67,396105.0,68.7568,69.0794,68.708,69.0794,396105.0
2021-08-13 10:05:00,70.65,70.86,70.56,70.86,481522.0,69.0598,69.2651,68.9719,69.2651,481522.0
2021-08-13 10:10:00,70.86,71.24,70.82,70.84,1181883.0,69.2651,69.6366,69.226,69.2456,1181883.0
2021-08-13 10:15:00,70.84,71.06,70.76,70.95,901777.0,69.2456,69.4606,69.1674,69.3531,901777.0
2021-08-13 10:20:00,70.95,71.15,70.87,71.01,486579.0,69.3531,69.5486,69.2749,69.4117,486579.0
2021-08-13 10:25:00,71.0,71.1,70.92,70.94,407381.0,69.402,69.4997,69.3238,69.3433,407381.0
2021-08-13 10:30:00,70.94,70.98,70.51,70.77,445334.0,69.3433,69.3824,68.923,69.1771,445334.0
2021-08-13 10:35:00,70.77,70.78,70.43,70.48,270439.0,69.1771,69.1869,68.8448,68.8937,270439.0
2021-08-13 10:40:00,70.48,70.49,70.32,70.36,259271.0,68.8937,68.9035,68.7373,68.7764,259271.0
2021-08-13 10:45:00,70.36,70.58,70.36,70.52,422362.0,68.7764,68.9914,68.7764,68.9328,422362.0
2021-08-13 10:50:00,70.53,70.56,70.45,70.51,251590.0,68.9426,68.9719,68.8644,68.923,251590.0
2021-08-13 10:55:00,70.52,70.58,70.49,70.56,145534.0,68.9328,68.9914,68.9035,68.9719,145534.0
2021-08-13 11:00:00,70.56,70.7,70.51,70.59,184597.0,68.9719,69.1087,68.923,69.0012,184597.0
2021-08-13 11:05:00,70.59,70.59,70.41,70.49,161311.0,69.0012,69.0012,68.8253,68.9035,161311.0
2021-08-13 11:10:00,70.5,70.59,70.43,70.57,120591.0,68.9132,69.0012,68.8448,68.9817,120591.0
2021-08-13 11:15:00,70.56,70.6,70.48,70.55,147085.0,68.9719,69.011,68.8937,68.9621,147085.0
2021-08-13 11:20:00,70.55,70.69,70.51,70.62,152997.0,68.9621,69.0989,68.923,69.0305,152997.0
2021-08-13 11:25:00,70.63,70.68,70.58,70.65,103469.0,69.0403,69.0892,68.9914,69.0598,103469.0
2021-08-13 11:30:00,70.64,70.75,70.5,70.68,255535.0,69.0501,69.1576,68.9132,69.0892,255535.0
2021-08-13 11:35:00,70.68,70.72,70.6,70.7,124207.0,69.0892,69.1283,69.011,69.1087,124207.0
2021-08-13 11:40:00,70.7,70.83,70.65,70.82,150276.0,69.1087,69.2358,69.0598,69.226,150276.0
2021-08-13 11:45:00,70.82,70.84,70.77,70.79,139260.0,69.226,69.2456,69.1771,69.1967,139260.0
2021-08-13 11:50:00,70.79,70.93,70.76,70.91,177158.0,69.1967,69.3335,69.1674,69.314,177158.0
2021-08-13 11:55:00,70.91,71.05,70.89,71.03,254886.0,69.314,69.4508,69.2944,69.4313,254886.0
2021-08-13 12:00:00,71.03,71.05,70.95,70.98,196680.0,69.4313,69.4508,69.3531,69.3824,196680.0
2021-08-13 12:05:00,70.98,71.02,70.91,70.98,165939.0,69.3824,69.4215,69.314,69.3824,165939.0
2021-08-13 12:10:00,70.98,71.05,70.96,71.03,152953.0,69.3824,69.4508,69.3629,69.4313,152953.0
2021-08-13 12:15:00,71.02,71.04,70.93,70.94,157561.0,69.4215,69.4411,69.3335,69.3433,157561.0
2021-08-13 12:20:00,70.94,70.97,70.8,70.82,153767.0,69.3433,69.3726,69.2065,69.226,153767.0
2021-08-13 12:25:00,70.82,70.86,70.73,70.81,168854.0,69.226,69.2651,69.138,69.2162,168854.0
2021-08-13 12:30:00,70.81,70.85,70.76,70.83,123358.0,69.2162,69.2553,69.1674,69.2358,123358.0
2021-08-13 12:35:00,70.82,70.86,70.8,70.81,59118.0,69.226,69.2651,69.2065,69.2162,59118.0
2021-08-13 12:40:00,70.81,70.87,70.8,70.84,107817.0,69.2162,69.2749,69.2065,69.2456,107817.0
2021-08-13 12:45:00,70.84,70.86,70.82,70.85,55527.0,69.2456,69.2651,69.226,69.2553,55527.0
2021-08-13 12:50:00,70.85,70.86,70.79,70.8,110827.0,69.2553,69.2651,69.1967,69.2065,110827.0
2021-08-13 12:55:00,70.8,70.85,70.76,70.81,70284.0,69.2065,69.2553,69.1674,69.2162,70284.0
2021-08-13 13:00:00,70.8,70.81,70.73,70.79,120903.0,69.2065,69.2162,69.138,69.1967,120903.0
2021-08-13 13:05:00,70.8,70.81,70.63,70.64,134224.0,69.2065,69.2162,69.0403,69.0501,134224.0
2021-08-13 13:10:00,70.65,70.69,70.63,70.65,82912.0,69.0598,69.0989,69.0403,69.0598,82912.0
2021-08-13 13:15:00,70.65,70.72,70.63,70.69,67798.0,69.0598,69.1283,69.0403,69.0989,67798.0
2021-08-13 13:20:00,70.69,70.71,70.66,70.67,59115.0,69.0989,69.1185,69.0696,69.0794,59115.0
2021-08-13 13:25:00,70.67,70.67,70.57,70.58,117143.0,69.0794,69.0794,68.9817,68.9914,117143.0
2021-08-13 13:30:00,70.57,70.77,70.57,70.75,128582.0,68.9817,69.1771,68.9817,69.1576,128582.0
2021-08-13 13:35:00,70.75,70.76,70.63,70.67,97227.0,69.1576,69.1674,69.0403,69.0794,97227.0
2021-08-13 13:40:00,70.67,70.71,70.64,70.64,80206.0,69.0794,69.1185,69.0501,69.0501,80206.0
2021-08-13 13:45:00,70.64,70.65,70.52,70.65,195282.0,69.0501,69.0598,68.9328,69.0598,195282.0
2021-08-13 13:50:00,70.64,70.79,70.64,70.79,135812.0,69.0501,69.1967,69.0501,69.1967,135812.0
2021-08-13 13:55:00,70.8,70.9,70.78,70.89,159848.0,69.2065,69.3042,69.1869,69.2944,159848.0
2021-08-13 14:00:00,70.9,70.92,70.84,70.84,80893.0,69.3042,69.3238,69.2456,69.2456,80893.0
2021-08-13 14:05:00,70.84,70.87,70.76,70.76,84723.0,69.2456,69.2749,69.1674,69.1674,84723.0
2021-08-13 14:10:00,70.76,70.83,70.76,70.78,91382.0,69.1674,69.2358,69.1674,69.1869,91382.0
2021-08-13 14:15:00,70.78,70.82,70.75,70.78,96307.0,69.1869,69.226,69.1576,69.1869,96307.0
2021-08-13 14:20:00,70.78,70.8,70.74,70.75,78612.0,69.1869,69.2065,69.1478,69.1576,78612.0
2021-08-13 14:25:00,70.75,70.8,70.71,70.8,109890.0,69.1576,69.2065,69.1185,69.2065,109890.0
2021-08-13 14:30:00,70.79,70.8,70.63,70.7,122435.0,69.1967,69.2065,69.0403,69.1087,122435.0
2021-08-13 14:35:00,70.69,70.73,70.66,70.69,106561.0,69.0989,69.138,69.0696,69.0989,106561.0
2021-08-13 14:40:00,70.69,70.72,70.65,70.66,149974.0,69.0989,69.1283,69.0598,69.0696,149974.0
2021-08-13 14:45:00,70.65,70.72,70.64,70.71,164998.0,69.0598,69.1283,69.0501,69.1185,164998.0
2021-08-13 14:50:00,70.71,70.73,70.65,70.71,196645.0,69.1185,69.138,69.0598,69.1185,196645.0
2021-08-13 14:55:00,70.71,70.83,70.71,70.8,88389.0,69.1185,69.2358,69.1185,69.2065,88389.0
2021-08-13 15:00:00,70.8,70.81,70.72,70.73,134965.0,69.2065,69.2162,69.1283,69.138,134965.0
2021-08-13 15:05:00,70.73,70.76,70.69,70.76,150148.0,69.138,69.1674,69.0989,69.1674,150148.0
2021-08-13 15:10:00,70.76,70.83,70.75,70.82,121412.0,69.1674,69.2358,69.1576,69.226,121412.0
2021-08-13 15:15:00,70.81,70.9,70.81,70.88,225838.0,69.2162,69.3042,69.2162,69.2847,225838.0
2021-08-13 15:20:00,70.87,70.93,70.85,70.92,172886.0,69.2749,69.3335,69.2553,69.3238,172886.0
2021-08-13 15:25:00,70.92,70.93,70.85,70.91,312174.0,69.3238,69.3335,69.2553,69.314,312174.0
2021-08-13 15:30:00,70.91,70.93,70.85,70.87,314239.0,69.314,69.3335,69.2553,69.2749,314239.0
2021-08-13 15:35:00,70.87,70.93,70.87,70.91,239451.0,69.2749,69.3335,69.2749,69.314,239451.0
2021-08-13 15:40:00,70.92,70.92,70.75,70.76,326707.0,69.3238,69.3238,69.1576,69.1674,326707.0
2021-08-13 15:45:00,70.76,70.82,70.66,70.66,327839.0,69.1674,69.226,69.0696,69.0696,327839.0
2021-08-13 15:50:00,70.67,70.81,70.59,70.81,555381.0,69.0794,69.2162,69.0012,69.2162,555381.0
2021-08-13 15:55:00,70.81,70.97,70.8,70.92,1093576.0,69.2162,69.3726,69.2065,69.3238,1093576.0
2021-08-16 09:30:00,70.19,70.86,69.92,70.78,1045507.0,68.6102,69.2651,68.3463,69.1869,1045507.0
2021-08-16 09:35:00,70.78,71.76,70.75,71.63,674480.0,69.1869,70.1449,69.1576,70.0178,674480.0
2021-08-16 09:40:00,71.62,71.73,71.12,71.33,659181.0,70.008,70.1155,69.5193,69.7245,659181.0
2021-08-16 09:45:00,71.33,71.54,71.22,71.39,446867.0,69.7245,69.9298,69.617,69.7832,446867.0
2021-08-16 09:50:00,71.38,71.61,71.16,71.25,584107.0,69.7734,69.9982,69.5584,69.6463,584107.0
2021-08-16 09:55:00,71.25,71.25,70.81,70.82,337694.0,69.6463,69.6463,69.2162,69.226,337694.0
2021-08-16 10:00:00,70.82,71.09,70.63,70.94,360637.0,69.226,69.4899,69.0403,69.3433,360637.0
2021-08-16 10:05:00,70.94,71.01,70.73,70.77,220449.0,69.3433,69.4117,69.138,69.1771,220449.0
2021-08-16 10:10:00,70.78,71.06,70.72,70.75,328924.0,69.1869,69.4606,69.1283,69.1576,328924.0
2021-08-16 10:15:00,70.75,70.75,70.37,70.39,336296.0,69.1576,69.1576,68.7862,68.8057,336296.0
2021-08-16 10:20:00,70.38,70.57,70.31,70.33,318888.0,68.7959,68.9817,68.7275,68.7471,318888.0
2021-08-16 10:25:00,70.31,70.53,70.24,70.44,358891.0,68.7275,68.9426,68.6591,68.8546,358891.0
2021-08-16 10:30:00,70.42,70.5,70.28,70.43,162039.0,68.835,68.9132,68.6982,68.8448,162039.0
2021-08-16 10:35:00,70.42,70.77,70.41,70.72,298623.0,68.835,69.1771,68.8253,69.1283,298623.0
2021-08-16 10:40:00,70.72,70.76,70.51,70.56,181406.0,69.1283,69.1674,68.923,68.9719,181406.0
2021-08-16 10:45:00,70.56,70.6,70.43,70.53,146670.0,68.9719,69.011,68.8448,68.9426,146670.0
2021-08-16 10:50:00,70.52,70.54,70.28,70.39,197034.0,68.9328,68.9523,68.6982,68.8057,197034.0
2021-08-16 10:55:00,70.39,70.39,70.07,70.16,334478.0,68.8057,68.8057,68.4929,68.5809,334478.0
2021-08-16 11:00:00,70.16,70.3,70.15,70.23,212350.0,68.5809,68.7177,68.5711,68.6493,212350.0
2021-08-16 11:05:00,70.23,70.32,70.11,70.26,235307.0,68.6493,68.7373,68.532,68.6786,235307.0
2021-08-16 11:10:00,70.26,70.4,70.25,70.38,121455.0,68.6786,68.8155,68.6689,68.7959,121455.0
2021-08-16 11:15:00,70.37,70.44,70.31,70.38,220121.0,68.7862,68.8546,68.7275,68.7959,220121.0
2021-08-16 11:20:00,70.38,70.4,70.22,70.29,170314.0,68.7959,68.8155,68.6395,68.708,170314.0
2021-08-16 11:25:00,70.28,70.36,70.18,70.23,165726.0,68.6982,68.7764,68.6004,68.6493,165726.0
2021-08-16 11:30:00,70.23,70.36,70.19,70.27,124734.0,68.6493,68.7764,68.6102,68.6884,124734.0
2021-08-16 11:35:00,70.26,70.3,70.23,70.27,104424.0,68.6786,68.7177,68.6493,68.6884,104424.0
2021-08-16 11:40:00,70.27,70.42,70.25,70.3,164422.0,68.6884,68.835,68.6689,68.7177,164422.0
2021-08-16 11:45:00,70.3,70.36,70.21,70.34,168772.0,68.7177,68.7764,68.6298,68.7568,168772.0
2021-08-16 11:50:00,70.35,70.38,70.08,70.08,184451.0,68.7666,68.7959,68.5027,68.5027,184451.0
2021-08-16 11:55:00,70.09,70.17,70.06,70.15,136893.0,68.5125,68.5907,68.4831,68.5711,136893.0
2021-08-16 12:00:00,70.14,70.16,70.08,70.12,121602.0,68.5613,68.5809,68.5027,68.5418,121602.0
2021-08-16 12:05:00,70.12,70.16,70.02,70.06,109309.0,68.5418,68.5809,68.444,68.4831,109309.0
2021-08-16 12:10:00,70.06,70.17,70.05,70.16,135574.0,68.4831,68.5907,68.4734,68.5809,135574.0
2021-08-16 12:15:00,70.16,70.29,70.14,70.25,128458.0,68.5809,68.708,68.5613,68.6689,128458.0
2021-08-16 12:20:00,70.24,70.37,70.18,70.19,178093.0,68.6591,68.7862,68.6004,68.6102,178093.0
2021-08-16 12:25:00,70.19,70.19,70.02,70.02,131707.0,68.6102,68.6102,68.444,68.444,131707.0
2021-08-16 12:30:00,70.02,70.1,69.99,70.07,262003.0,68.444,68.5222,68.4147,68.4929,262003.0
2021-08-16 12:35:00,70.08,70.17,70.02,70.09,126751.0,68.5027,68.5907,68.444,68.5125,126751.0
2021-08-16 12:40:00,70.09,70.19,70.08,70.16,100965.0,68.5125,68.6102,68.5027,68.5809,100965.0
2021-08-16 12:45:00,70.16,70.29,70.16,70.23,101892.0,68.5809,68.708,68.5809,68.6493,101892.0
2021-08-16 12:50:00,70.23,70.26,70.17,70.23,110500.0,68.6493,68.6786,68.5907,68.6493,110500.0
2021-08-16 12:55:00,70.23,70.26,70.15,70.16,60242.0,68.6493,68.6786,68.5711,68.5809,60242.0
2021-08-16 13:00:00,70.17,70.2,70.09,70.17,97312.0,68.5907,68.62,68.5125,68.5907,97312.0
2021-08-16 13:05:00,70.17,70.17,70.11,70.16,85683.0,68.5907,68.5907,68.532,68.5809,85683.0
2021-08-16 13:10:00,70.16,70.17,70.09,70.1,101430.0,68.5809,68.5907,68.5125,68.5222,101430.0
2021-08-16 13:15:00,70.11,70.23,70.1,70.2,110728.0,68.532,68.6493,68.5222,68.62,110728.0
2021-08-16 13:20:00,70.2,70.28,70.18,70.27,144630.0,68.62,68.6982,68.6004,68.6884,144630.0
2021-08-16 13:25:00,70.28,70.4,70.26,70.4,118184.0,68.6982,68.8155,68.6786,68.8155,118184.0
2021-08-16 13:30:00,70.4,70.47,70.36,70.47,97903.0,68.8155,68.8839,68.7764,68.8839,97903.0
2021-08-16 13:35:00,70.47,70.6,70.46,70.59,202197.0,68.8839,69.011,68.8741,69.0012,202197.0
2021-08-16 13:40:00,70.6,70.68,70.56,70.66,189683.0,69.011,69.0892,68.9719,69.0696,189683.0
2021-08-16 13:45:00,70.67,70.7,70.52,70.56,192879.0,69.0794,69.1087,68.9328,68.9719,192879.0
2021-08-16 13:50:00,70.56,70.7,70.56,70.68,76236.0,68.9719,69.1087,68.9719,69.0892,76236.0
2021-08-16 13:55:00,70.67,70.78,70.66,70.75,109403.0,69.0794,69.1869,69.0696,69.1576,109403.0
2021-08-16 14:00:00,70.75,70.76,70.7,70.76,92618.0,69.1576,69.1674,69.1087,69.1674,92618.0
2021-08-16 14:05:00,70.76,70.84,70.74,70.84,127009.0,69.1674,69.2456,69.1478,69.2456,127009.0
2021-08-16 14:10:00,70.84,70.9,70.82,70.89,92388.0,69.2456,69.3042,69.226,69.2944,92388.0
2021-08-16 14:15:00,70.89,70.9,70.8,70.81,110960.0,69.2944,69.3042,69.2065,69.2162,110960.0
2021-08-16 14:20:00,70.81,70.82,70.73,70.76,107966.0,69.2162,69.226,69.138,69.1674,107966.0
2021-08-16 14:25:00,70.75,70.75,70.56,70.61,110139.0,69.1576,69.1576,68.9719,69.0207,110139.0
2021-08-16 14:30:00,70.62,70.63,70.58,70.59,95367.0,69.0305,69.0403,68.9914,69.0012,95367.0
2021-08-16 14:35:00,70.59,70.67,70.58,70.67,78142.0,69.0012,69.0794,68.9914,69.0794,78142.0
2021-08-16 14:40:00,70.66,70.7,70.64,70.69,58227.0,69.0696,69.1087,69.0501,69.0989,58227.0
2021-08-16 14:45:00,70.69,70.73,70.67,70.7,94076.0,69.0989,69.138,69.0794,69.1087,94076.0
2021-08-16 14:50:00,70.71,70.71,70.66,70.66,80807.0,69.1185,69.1185,69.0696,69.0696,80807.0
2021-08-16 14:55:00,70.66,70.66,70.62,70.63,61309.0,69.0696,69.0696,69.0305,69.0403,61309.0
2021-08-16 15:00:00,70.63,70.65,70.61,70.62,59924.0,69.0403,69.0598,69.0207,69.0305,59924.0
2021-08-16 15:05:00,70.63,70.66,70.57,70.59,75972.0,69.0403,69.0696,68.9817,69.0012,75972.0
2021-08-16 15:10:00,70.6,70.65,70.6,70.6,77827.0,69.011,69.0598,69.011,69.011,77827.0
2021-08-16 15:15:00,70.61,70.67,70.59,70.6,95033.0,69.0207,69.0794,69.0012,69.011,95033.0
2021-08-16 15:20:00,70.61,70.67,70.6,70.65,74348.0,69.0207,69.0794,69.011,69.0598,74348.0
2021-08-16 15:25:00,70.65,70.83,70.65,70.82,96526.0,69.0598,69.2358,69.0598,69.226,96526.0
2021-08-16 15:30:00,70.82,70.88,70.78,70.87,97653.0,69.226,69.2847,69.1869,69.2749,97653.0
2021-08-16 15:35:00,70.87,70.88,70.77,70.79,97555.0,69.2749,69.2847,69.1771,69.1967,97555.0
2021-08-16 15:40:00,70.79,70.8,70.71,70.75,112141.0,69.1967,69.2065,69.1185,69.1576,112141.0
2021-08-16 15:45:00,70.75,70.76,70.71,70.74,108845.0,69.1576,69.1674,69.1185,69.1478,108845.0
2021-08-16 15:50:00,70.75,70.9,70.74,70.89,355369.0,69.1576,69.3042,69.1478,69.2944,355369.0
2021-08-16 15:55:00,70.89,70.98,70.83,70.93,583297.0,69.2944,69.3824,69.2358,69.3335,583297.0
2021-08-17 09:30:00,70.2,70.2,69.67,69.75,846094.0,68.62,68.62,68.1019,68.1801,846094.0
2021-08-17 09:35:00,69.74,70.22,69.61,70.18,454449.0,68.1703,68.6395,68.0433,68.6004,454449.0
2021-08-17 09:40:00,70.17,70.65,70.04,70.63,488820.0,68.5907,69.0598,68.4636,69.0403,488820.0
2021-08-17 09:45:00,70.64,70.77,70.48,70.62,304328.0,69.0501,69.1771,68.8937,69.0305,304328.0
2021-08-17 09:50:00,70.6,70.67,70.25,70.33,280878.0,69.011,69.0794,68.6689,68.7471,280878.0
2021-08-17 09:55:00,70.33,70.47,70.21,70.33,234607.0,68.7471,68.8839,68.6298,68.7471,234607.0
2021-08-17 10:00:00,70.32,70.66,70.14,70.34,267832.0,68.7373,69.0696,68.5613,68.7568,267832.0
2021-08-17 10:05:00,70.33,70.41,70.16,70.19,181275.0,68.7471,68.8253,68.5809,68.6102,181275.0
2021-08-17 10:10:00,70.19,70.45,70.11,70.32,156797.0,68.6102,68.8644,68.532,68.7373,156797.0
2021-08-17 10:15:00,70.32,70.44,70.22,70.38,182844.0,68.7373,68.8546,68.6395,68.7959,182844.0
2021-08-17 10:20:00,70.37,70.68,70.32,70.64,136849.0,68.7862,69.0892,68.7373,69.0501,136849.0
2021-08-17 10:25:00,70.64,70.93,70.6,70.93,263865.0,69.0501,69.3335,69.011,69.3335,263865.0
2021-08-17 10:30:00,70.93,71.11,70.86,71.03,305379.0,69.3335,69.5095,69.2651,69.4313,305379.0
2021-08-17 10:35:00,71.04,71.22,71.02,71.15,209558.0,69.4411,69.617,69.4215,69.5486,209558.0
2021-08-17 10:40:00,71.13,71.43,71.13,71.34,273685.0,69.529,69.8223,69.529,69.7343,273685.0
2021-08-17 10:45:00,71.33,71.37,71.23,71.33,332465.0,69.7245,69.7636,69.6268,69.7245,332465.0
2021-08-17 10:50:00,71.33,71.45,71.19,71.3,263128.0,69.7245,69.8418,69.5877,69.6952,263128.0
2021-08-17 10:55:00,71.31,71.33,71.04,71.12,219588.0,69.705,69.7245,69.4411,69.5193,219588.0
2021-08-17 11:00:00,71.11,71.12,70.97,71.08,139233.0,69.5095,69.5193,69.3726,69.4802,139233.0
2021-08-17 11:05:00,71.08,71.09,70.89,70.9,165502.0,69.4802,69.4899,69.2944,69.3042,165502.0
2021-08-17 11:10:00,70.9,70.92,70.58,70.69,177533.0,69.3042,69.3238,68.9914,69.0989,177533.0
2021-08-17 11:15:00,70.7,70.76,70.43,70.44,343017.0,69.1087,69.1674,68.8448,68.8546,343017.0
2021-08-17 11:20:00,70.44,70.44,70.22,70.27,301847.0,68.8546,68.8546,68.6395,68.6884,301847.0
2021-08-17 11:25:00,70.27,70.27,70.11,70.13,281065.0,68.6884,68.6884,68.532,68.5516,281065.0
2021-08-17 11:30:00,70.13,70.24,69.98,70.17,342095.0,68.5516,68.6591,68.4049,68.5907,342095.0
2021-08-17 11:35:00,70.17,70.27,70.1,70.16,139943.0,68.5907,68.6884,68.5222,68.5809,139943.0
2021-08-17 11:40:00,70.16,70.26,70.1,70.26,144294.0,68.5809,68.6786,68.5222,68.6786,144294.0
2021-08-17 11:45:00,70.26,70.28,70.12,70.16,115264.0,68.6786,68.6982,68.5418,68.5809,115264.0
2021-08-17 11:50:00,70.16,70.17,70.1,70.14,88711.0,68.5809,68.5907,68.5222,68.5613,88711.0
2021-08-17 11:55:00,70.14,70.15,70.05,70.1,124422.0,68.5613,68.5711,68.4734,68.5222,124422.0
2021-08-17 12:00:00,70.09,70.16,69.98,70.12,171906.0,68.5125,68.5809,68.4049,68.5418,171906.0
2021-08-17 12:05:00,70.12,70.31,70.11,70.25,117557.0,68.5418,68.7275,68.532,68.6689,117557.0
2021-08-17 12:10:00,70.24,70.29,70.1,70.25,101332.0,68.6591,68.708,68.5222,68.6689,101332.0
2021-08-17 12:15:00,70.24,70.26,70.11,70.21,164734.0,68.6591,68.6786,68.532,68.6298,164734.0
2021-08-17 12:20:00,70.21,70.28,70.13,70.23,85224.0,68.6298,68.6982,68.5516,68.6493,85224.0
2021-08-17 12:25:00,70.22,70.45,70.21,70.42,115396.0,68.6395,68.8644,68.6298,68.835,115396.0
2021-08-17 12:30:00,70.42,70.43,70.18,70.2,134912.0,68.835,68.8448,68.6004,68.62,134912.0
2021-08-17 12:35:00,70.2,70.32,70.19,70.25,91645.0,68.62,68.7373,68.6102,68.6689,91645.0
2021-08-17 12:40:00,70.24,70.25,70.08,70.16,124043.0,68.6591,68.6689,68.5027,68.5809,124043.0
2021-08-17 12:45:00,70.16,70.18,70.04,70.05,138729.0,68.5809,68.6004,68.4636,68.4734,138729.0
2021-08-17 12:50:00,70.05,70.1,69.93,69.95,184648.0,68.4734,68.5222,68.3561,68.3756,184648.0
2021-08-17 12:55:00,69.96,70.07,69.93,70.02,137448.0,68.3854,68.4929,68.3561,68.444,137448.0
2021-08-17 13:00:00,70.01,70.12,69.96,70.08,146621.0,68.4343,68.5418,68.3854,68.5027,146621.0
2021-08-17 13:05:00,70.09,70.29,70.0,70.26,119615.0,68.5125,68.708,68.4245,68.6786,119615.0
2021-08-17 13:10:00,70.26,70.38,70.2,70.38,68391.0,68.6786,68.7959,68.62,68.7959,68391.0
2021-08-17 13:15:00,70.38,70.41,70.32,70.36,106396.0,68.7959,68.8253,68.7373,68.7764,106396.0
2021-08-17 13:20:00,70.35,70.45,70.29,70.33,136649.0,68.7666,68.8644,68.708,68.7471,136649.0
2021-08-17 13:25:00,70.34,70.53,70.31,70.53,137707.0,68.7568,68.9426,68.7275,68.9426,137707.0
2021-08-17 13:30:00,70.52,70.54,70.39,70.46,80231.0,68.9328,68.9523,68.8057,68.8741,80231.0
2021-08-17 13:35:00,70.45,70.46,70.22,70.25,101473.0,68.8644,68.8741,68.6395,68.6689,101473.0
2021-08-17 13:40:00,70.25,70.27,70.19,70.26,67269.0,68.6689,68.6884,68.6102,68.6786,67269.0
2021-08-17 13:45:00,70.26,70.26,70.19,70.22,57999.0,68.6786,68.6786,68.6102,68.6395,57999.0
2021-08-17 13:50:00,70.22,70.37,70.15,70.28,84753.0,68.6395,68.7862,68.5711,68.6982,84753.0
2021-08-17 13:55:00,70.29,70.41,70.26,70.41,70452.0,68.708,68.8253,68.6786,68.8253,70452.0
2021-08-17 14:00:00,70.41,70.55,70.4,70.43,76252.0,68.8253,68.9621,68.8155,68.8448,76252.0
2021-08-17 14:05:00,70.44,70.48,70.41,70.43,102836.0,68.8546,68.8937,68.8253,68.8448,102836.0
2021-08-17 14:10:00,70.44,70.46,70.34,70.36,86446.0,68.8546,68.8741,68.7568,68.7764,86446.0
2021-08-17 14:15:00,70.36,70.41,70.24,70.25,114287.0,68.7764,68.8253,68.6591,68.6689,114287.0
2021-08-17 14:20:00,70.26,70.35,70.21,70.33,118550.0,68.6786,68.7666,68.6298,68.7471,118550.0
2021-08-17 14:25:00,70.33,70.33,70.24,70.28,73699.0,68.7471,68.7471,68.6591,68.6982,73699.0
2021-08-17 14:30:00,70.28,70.36,70.26,70.28,84584.0,68.6982,68.7764,68.6786,68.6982,84584.0
2021-08-17 14:35:00,70.28,70.3,70.22,70.27,91274.0,68.6982,68.7177,68.6395,68.6884,91274.0
2021-08-17 14:40:00,70.28,70.38,70.26,70.37,55829.0,68.6982,68.7959,68.6786,68.7862,55829.0
2021-08-17 14:45:00,70.37,70.6,70.33,70.59,191807.0,68.7862,69.011,68.7471,69.0012,191807.0
2021-08-17 14:50:00,70.58,70.62,70.51,70.53,153132.0,68.9914,69.0305,68.923,68.9426,153132.0
2021-08-17 14:55:00,70.53,70.73,70.52,70.71,104222.0,68.9426,69.138,68.9328,69.1185,104222.0
2021-08-17 15:00:00,70.72,70.8,70.67,70.71,156682.0,69.1283,69.2065,69.0794,69.1185,156682.0
2021-08-17 15:05:00,70.71,70.72,70.63,70.64,75598.0,69.1185,69.1283,69.0403,69.0501,75598.0
2021-08-17 15:10:00,70.65,70.71,70.59,70.6,114616.0,69.0598,69.1185,69.0012,69.011,114616.0
2021-08-17 15:15:00,70.6,70.64,70.57,70.63,81203.0,69.011,69.0501,68.9817,69.0403,81203.0
2021-08-17 15:20:00,70.64,70.69,70.56,70.58,92586.0,69.0501,69.0989,68.9719,68.9914,92586.0
2021-08-17 15:25:00,70.57,70.64,70.55,70.62,77294.0,68.9817,69.0501,68.9621,69.0305,77294.0
2021-08-17 15:30:00,70.62,70.71,70.53,70.54,161270.0,69.0305,69.1185,68.9426,68.9523,161270.0
2021-08-17 15:35:00,70.54,70.54,70.43,70.46,308540.0,68.9523,68.9523,68.8448,68.8741,308540.0
2021-08-17 15:40:00,70.45,70.49,70.37,70.46,193648.0,68.8644,68.9035,68.7862,68.8741,193648.0
2021-08-17 15:45:00,70.47,70.48,70.36,70.46,169769.0,68.8839,68.8937,68.7764,68.8741,169769.0
2021-08-17 15:50:00,70.46,70.68,70.46,70.65,398473.0,68.8741,69.0892,68.8741,69.0598,398473.0
2021-08-17 15:55:00,70.65,70.83,70.65,70.77,555710.0,69.0598,69.2358,69.0598,69.1771,555710.0
2021-08-18 09:30:00,71.26,71.36,70.72,71.17,569999.0,69.6561,69.7539,69.1283,69.5681,569999.0
2021-08-18 09:35:00,71.16,71.43,71.02,71.32,416980.0,69.5584,69.8223,69.4215,69.7148,416980.0
2021-08-18 09:40:00,71.33,71.5,71.1,71.45,311267.0,69.7245,69.8907,69.4997,69.8418,311267.0
2021-08-18 09:45:00,71.46,71.46,70.91,71.1,289390.0,69.8516,69.8516,69.314,69.4997,289390.0
2021-08-18 09:50:00,71.1,71.79,71.08,71.75,421675.0,69.4997,70.1742,69.4802,70.1351,421675.0
2021-08-18 09:55:00,71.76,71.86,71.65,71.78,338031.0,70.1449,70.2426,70.0373,70.1644,338031.0
2021-08-18 10:00:00,71.78,71.88,71.35,71.51,309235.0,70.1644,70.2622,69.7441,69.9005,309235.0
2021-08-18 10:05:00,71.51,71.68,71.49,71.56,163067.0,69.9005,70.0667,69.8809,69.9494,163067.0
2021-08-18 10:10:00,71.55,71.56,71.27,71.35,188533.0,69.9396,69.9494,69.6659,69.7441,188533.0
2021-08-18 10:15:00,71.36,71.48,71.24,71.43,112810.0,69.7539,69.8712,69.6366,69.8223,112810.0
2021-08-18 10:20:00,71.43,71.56,71.41,71.5,97646.0,69.8223,69.9494,69.8027,69.8907,97646.0
2021-08-18 10:25:00,71.5,71.58,71.34,71.42,127873.0,69.8907,69.9689,69.7343,69.8125,127873.0
2021-08-18 10:30:00,71.43,71.46,71.35,71.46,93179.0,69.8223,69.8516,69.7441,69.8516,93179.0
2021-08-18 10:35:00,71.45,71.49,71.25,71.29,102515.0,69.8418,69.8809,69.6463,69.6854,102515.0
2021-08-18 10:40:00,71.3,71.39,71.11,71.18,158449.0,69.6952,69.7832,69.5095,69.5779,158449.0
2021-08-18 10:45:00,71.2,71.4,71.15,71.4,128971.0,69.5975,69.793,69.5486,69.793,128971.0
2021-08-18 10:50:00,71.4,71.42,71.24,71.24,90570.0,69.793,69.8125,69.6366,69.6366,90570.0
2021-08-18 10:55:00,71.25,71.28,71.1,71.11,104519.0,69.6463,69.6757,69.4997,69.5095,104519.0
2021-08-18 11:00:00,71.11,71.45,71.1,71.38,162241.0,69.5095,69.8418,69.4997,69.7734,162241.0
2021-08-18 11:05:00,71.38,71.51,71.37,71.44,116867.0,69.7734,69.9005,69.7636,69.8321,116867.0
2021-08-18 11:10:00,71.45,71.46,71.26,71.45,158455.0,69.8418,69.8516,69.6561,69.8418,158455.0
2021-08-18 11:15:00,71.44,71.48,71.31,71.34,139093.0,69.8321,69.8712,69.705,69.7343,139093.0
2021-08-18 11:20:00,71.33,71.44,71.23,71.43,81343.0,69.7245,69.8321,69.6268,69.8223,81343.0
2021-08-18 11:25:00,71.42,71.46,71.3,71.34,85225.0,69.8125,69.8516,69.6952,69.7343,85225.0
2021-08-18 11:30:00,71.33,71.33,71.17,71.24,177713.0,69.7245,69.7245,69.5681,69.6366,177713.0
2021-08-18 11:35:00,71.23,71.28,71.11,71.24,88676.0,69.6268,69.6757,69.5095,69.6366,88676.0
2021-08-18 11:40:00,71.25,71.3,71.23,71.26,56165.0,69.6463,69.6952,69.6268,69.6561,56165.0
2021-08-18 11:45:00,71.25,71.29,71.14,71.15,98684.0,69.6463,69.6854,69.5388,69.5486,98684.0
2021-08-18 11:50:00,71.15,71.2,71.06,71.17,89614.0,69.5486,69.5975,69.4606,69.5681,89614.0
2021-08-18 11:55:00,71.17,71.26,71.15,71.23,42744.0,69.5681,69.6561,69.5486,69.6268,42744.0
2021-08-18 12:00:00,71.23,71.29,71.2,71.27,54257.0,69.6268,69.6854,69.5975,69.6659,54257.0
2021-08-18 12:05:00,71.28,71.32,71.25,71.26,42431.0,69.6757,69.7148,69.6463,69.6561,42431.0
2021-08-18 12:10:00,71.27,71.3,71.21,71.23,70062.0,69.6659,69.6952,69.6072,69.6268,70062.0
2021-08-18 12:15:00,71.23,71.24,71.05,71.1,76905.0,69.6268,69.6366,69.4508,69.4997,76905.0
2021-08-18 12:20:00,71.09,71.1,71.03,71.06,95817.0,69.4899,69.4997,69.4313,69.4606,95817.0
2021-08-18 12:25:00,71.05,71.23,70.98,71.21,168178.0,69.4508,69.6268,69.3824,69.6072,168178.0
2021-08-18 12:30:00,71.23,71.34,71.23,71.31,62568.0,69.6268,69.7343,69.6268,69.705,62568.0
2021-08-18 12:35:00,71.31,71.35,71.26,71.27,68269.0,69.705,69.7441,69.6561,69.6659,68269.0
2021-08-18 12:40:00,71.28,71.32,71.23,71.31,64544.0,69.6757,69.7148,69.6268,69.705,64544.0
2021-08-18 12:45:00,71.3,71.32,71.27,71.28,43562.0,69.6952,69.7148,69.6659,69.6757,43562.0
2021-08-18 12:50:00,71.28,71.29,71.22,71.27,35417.0,69.6757,69.6854,69.617,69.6659,35417.0
2021-08-18 12:55:00,71.26,71.29,71.23,71.27,53043.0,69.6561,69.6854,69.6268,69.6659,53043.0
2021-08-18 13:00:00,71.27,71.3,71.18,71.25,94991.0,69.6659,69.6952,69.5779,69.6463,94991.0
2021-08-18 13:05:00,71.26,71.3,71.21,71.24,46772.0,69.6561,69.6952,69.6072,69.6366,46772.0
2021-08-18 13:10:00,71.24,71.4,71.24,71.37,145214.0,69.6366,69.793,69.6366,69.7636,145214.0
2021-08-18 13:15:00,71.37,71.4,71.28,71.31,62707.0,69.7636,69.793,69.6757,69.705,62707.0
2021-08-18 13:20:00,71.31,71.31,71.17,71.28,150966.0,69.705,69.705,69.5681,69.6757,150966.0
2021-08-18 13:25:00,71.28,71.35,71.27,71.34,57008.0,69.6757,69.7441,69.6659,69.7343,57008.0
2021-08-18 13:30:00,71.34,71.35,71.24,71.25,63102.0,69.7343,69.7441,69.6366,69.6463,63102.0
2021-08-18 13:35:00,71.25,71.25,71.19,71.23,55611.0,69.6463,69.6463,69.5877,69.6268,55611.0
2021-08-18 13:40:00,71.23,71.25,71.2,71.24,53968.0,69.6268,69.6463,69.5975,69.6366,53968.0
2021-08-18 13:45:00,71.25,71.33,71.24,71.31,49301.0,69.6463,69.7245,69.6366,69.705,49301.0
2021-08-18 13:50:00,71.31,71.41,71.28,71.4,153943.0,69.705,69.8027,69.6757,69.793,153943.0
2021-08-18 13:55:00,71.4,71.41,71.36,71.39,40441.0,69.793,69.8027,69.7539,69.7832,40441.0
2021-08-18 14:00:00,71.39,71.58,71.38,71.56,160429.0,69.7832,69.9689,69.7734,69.9494,160429.0
2021-08-18 14:05:00,71.57,71.59,71.44,71.51,125091.0,69.9591,69.9787,69.8321,69.9005,125091.0
2021-08-18 14:10:00,71.51,71.53,71.12,71.16,170718.0,69.9005,69.92,69.5193,69.5584,170718.0
2021-08-18 14:15:00,71.15,71.21,70.94,71.07,175534.0,69.5486,69.6072,69.3433,69.4704,175534.0
2021-08-18 14:20:00,71.06,71.26,71.03,71.24,194803.0,69.4606,69.6561,69.4313,69.6366,194803.0
2021-08-18 14:25:00,71.26,71.36,71.24,71.34,94091.0,69.6561,69.7539,69.6366,69.7343,94091.0
2021-08-18 14:30:00,71.35,71.46,71.33,71.37,132460.0,69.7441,69.8516,69.7245,69.7636,132460.0
2021-08-18 14:35:00,71.37,71.41,71.33,71.34,101191.0,69.7636,69.8027,69.7245,69.7343,101191.0
2021-08-18 14:40:00,71.34,71.38,71.28,71.38,91094.0,69.7343,69.7734,69.6757,69.7734,91094.0
2021-08-18 14:45:00,71.39,71.5,71.35,71.48,88977.0,69.7832,69.8907,69.7441,69.8712,88977.0
2021-08-18 14:50:00,71.48,71.53,71.41,71.46,113225.0,69.8712,69.92,69.8027,69.8516,113225.0
2021-08-18 14:55:00,71.45,71.57,71.45,71.56,116545.0,69.8418,69.9591,69.8418,69.9494,116545.0
2021-08-18 15:00:00,71.56,71.58,71.37,71.42,150068.0,69.9494,69.9689,69.7636,69.8125,150068.0
2021-08-18 15:05:00,71.42,71.48,71.39,71.45,95245.0,69.8125,69.8712,69.7832,69.8418,95245.0
2021-08-18 15:10:00,71.45,71.58,71.43,71.53,89526.0,69.8418,69.9689,69.8223,69.92,89526.0
2021-08-18 15:15:00,71.53,71.54,71.45,71.5,89891.0,69.92,69.9298,69.8418,69.8907,89891.0
2021-08-18 15:20:00,71.5,71.5,71.33,71.35,117920.0,69.8907,69.8907,69.7245,69.7441,117920.0
2021-08-18 15:25:00,71.37,71.4,71.25,71.26,96111.0,69.7636,69.793,69.6463,69.6561,96111.0
2021-08-18 15:30:00,71.25,71.27,70.98,71.03,273352.0,69.6463,69.6659,69.3824,69.4313,273352.0
2021-08-18 15:35:00,71.03,71.11,71.0,71.04,174172.0,69.4313,69.5095,69.402,69.4411,174172.0
2021-08-18 15:40:00,71.04,71.11,70.96,70.98,175270.0,69.4411,69.5095,69.3629,69.3824,175270.0
2021-08-18 15:45:00,70.98,71.02,70.8,70.82,265204.0,69.3824,69.4215,69.2065,69.226,265204.0
2021-08-18 15:50:00,70.8,70.84,70.68,70.68,408744.0,69.2065,69.2456,69.0892,69.0892,408744.0
2021-08-18 15:55:00,70.68,70.79,70.58,70.62,644848.0,69.0892,69.1967,68.9914,69.0305,644848.0
2021-08-19 09:30:00,70.15,70.3,69.78,69.82,847650.0,68.5711,68.7177,68.2094,68.2485,847650.0
2021-08-19 09:35:00,69.83,69.92,69.25,69.25,581251.0,68.2583,68.3463,67.6914,67.6914,581251.0
2021-08-19 09:40:00,69.26,69.52,69.04,69.38,603989.0,67.7011,67.9553,67.4861,67.8184,603989.0
2021-08-19 09:45:00,69.38,69.82,69.14,69.48,466239.0,67.8184,68.2485,67.5838,67.9162,466239.0
2021-08-19 09:50:00,69.46,69.77,69.42,69.67,285010.0,67.8966,68.1997,67.8575,68.1019,285010.0
2021-08-19 09:55:00,69.67,69.67,69.21,69.22,348122.0,68.1019,68.1019,67.6523,67.662,348122.0
2021-08-19 10:00:00,69.23,69.62,69.13,69.51,372466.0,67.6718,68.053,67.5741,67.9455,372466.0
2021-08-19 10:05:00,69.52,69.6,69.29,69.51,242376.0,67.9553,68.0335,67.7305,67.9455,242376.0
2021-08-19 10:10:00,69.51,69.51,69.13,69.25,441436.0,67.9455,67.9455,67.5741,67.6914,441436.0
2021-08-19 10:15:00,69.26,69.71,69.07,69.56,436762.0,67.7011,68.141,67.5154,67.9944,436762.0
2021-08-19 10:20:00,69.56,69.66,69.51,69.52,151351.0,67.9944,68.0921,67.9455,67.9553,151351.0
2021-08-19 10:25:00,69.53,69.69,69.47,69.68,211646.0,67.9651,68.1215,67.9064,68.1117,211646.0
2021-08-19 10:30:00,69.69,69.77,69.56,69.66,237812.0,68.1215,68.1997,67.9944,68.0921,237812.0
2021-08-19 10:35:00,69.67,69.81,69.65,69.79,138161.0,68.1019,68.2388,68.0824,68.2192,138161.0
2021-08-19 10:40:00,69.8,69.93,69.72,69.91,183464.0,68.229,68.3561,68.1508,68.3365,183464.0
2021-08-19 10:45:00,69.93,69.94,69.72,69.86,181933.0,68.3561,68.3658,68.1508,68.2876,181933.0
2021-08-19 10:50:00,69.86,70.16,69.84,70.15,268563.0,68.2876,68.5809,68.2681,68.5711,268563.0
2021-08-19 10:55:00,70.15,70.23,70.03,70.12,183629.0,68.5711,68.6493,68.4538,68.5418,183629.0
2021-08-19 11:00:00,70.13,70.29,70.1,70.29,131873.0,68.5516,68.708,68.5222,68.708,131873.0
2021-08-19 11:05:00,70.29,70.33,70.19,70.23,176916.0,68.708,68.7471,68.6102,68.6493,176916.0
2021-08-19 11:10:00,70.23,70.24,70.09,70.18,170614.0,68.6493,68.6591,68.5125,68.6004,170614.0
2021-08-19 11:15:00,70.18,70.24,70.05,70.22,162731.0,68.6004,68.6591,68.4734,68.6395,162731.0
2021-08-19 11:20:00,70.22,70.22,70.03,70.11,122361.0,68.6395,68.6395,68.4538,68.532,122361.0
2021-08-19 11:25:00,70.12,70.12,69.8,69.84,129978.0,68.5418,68.5418,68.229,68.2681,129978.0
2021-08-19 11:30:00,69.84,70.02,69.8,69.93,193068.0,68.2681,68.444,68.229,68.3561,193068.0
2021-08-19 11:35:00,69.93,70.03,69.84,69.96,130523.0,68.3561,68.4538,68.2681,68.3854,130523.0
2021-08-19 11:40:00,69.95,70.14,69.95,70.13,100158.0,68.3756,68.5613,68.3756,68.5516,100158.0
2021-08-19 11:45:00,70.13,70.3,70.1,70.24,102550.0,68.5516,68.7177,68.5222,68.6591,102550.0
2021-08-19 11:50:00,70.25,70.29,70.13,70.14,105427.0,68.6689,68.708,68.5516,68.5613,105427.0
2021-08-19 11:55:00,70.15,70.26,70.14,70.22,81144.0,68.5711,68.6786,68.5613,68.6395,81144.0
2021-08-19 12:00:00,70.22,70.38,70.19,70.37,114447.0,68.6395,68.7959,68.6102,68.7862,114447.0
2021-08-19 12:05:00,70.36,70.39,70.25,70.3,188061.0,68.7764,68.8057,68.6689,68.7177,188061.0
2021-08-19 12:10:00,70.3,70.59,70.3,70.5,220896.0,68.7177,69.0012,68.7177,68.9132,220896.0
2021-08-19 12:15:00,70.49,70.52,70.36,70.37,110357.0,68.9035,68.9328,68.7764,68.7862,110357.0
2021-08-19 12:20:00,70.36,70.46,70.35,70.44,116472.0,68.7764,68.8741,68.7666,68.8546,116472.0
2021-08-19 12:25:00,70.45,70.55,70.4,70.52,183158.0,68.8644,68.9621,68.8155,68.9328,183158.0
2021-08-19 12:30:00,70.51,70.64,70.5,70.64,110952.0,68.923,69.0501,68.9132,69.0501,110952.0
2021-08-19 12:35:00,70.63,70.78,70.54,70.73,220321.0,69.0403,69.1869,68.9523,69.138,220321.0
2021-08-19 12:40:00,70.73,70.79,70.61,70.63,159513.0,69.138,69.1967,69.0207,69.0403,159513.0
2021-08-19 12:45:00,70.64,70.67,70.53,70.59,99307.0,69.0501,69.0794,68.9426,69.0012,99307.0
2021-08-19 12:50:00,70.59,70.7,70.55,70.67,92750.0,69.0012,69.1087,68.9621,69.0794,92750.0
2021-08-19 12:55:00,70.67,70.67,70.57,70.63,60880.0,69.0794,69.0794,68.9817,69.0403,60880.0
2021-08-19 13:00:00,70.63,70.64,70.46,70.5,146924.0,69.0403,69.0501,68.8741,68.9132,146924.0
2021-08-19 13:05:00,70.49,70.5,70.43,70.47,92438.0,68.9035,68.9132,68.8448,68.8839,92438.0
2021-08-19 13:10:00,70.47,70.59,70.46,70.58,107612.0,68.8839,69.0012,68.8741,68.9914,107612.0
2021-08-19 13:15:00,70.58,70.6,70.49,70.53,74219.0,68.9914,69.011,68.9035,68.9426,74219.0
2021-08-19 13:20:00,70.53,70.61,70.51,70.59,86024.0,68.9426,69.0207,68.923,69.0012,86024.0
2021-08-19 13:25:00,70.59,70.65,70.57,70.59,122581.0,69.0012,69.0598,68.9817,69.0012,122581.0
2021-08-19 13:30:00,70.58,70.61,70.49,70.5,100640.0,68.9914,69.0207,68.9035,68.9132,100640.0
2021-08-19 13:35:00,70.5,70.57,70.43,70.56,123315.0,68.9132,68.9817,68.8448,68.9719,123315.0
2021-08-19 13:40:00,70.54,70.82,70.54,70.75,148105.0,68.9523,69.226,68.9523,69.1576,148105.0
2021-08-19 13:45:00,70.76,70.79,70.62,70.67,109426.0,69.1674,69.1967,69.0305,69.0794,109426.0
2021-08-19 13:50:00,70.67,70.76,70.66,70.69,93150.0,69.0794,69.1674,69.0696,69.0989,93150.0
2021-08-19 13:55:00,70.7,70.7,70.59,70.6,126595.0,69.1087,69.1087,69.0012,69.011,126595.0
2021-08-19 14:00:00,70.6,70.74,70.42,70.42,146661.0,69.011,69.1478,68.835,68.835,146661.0
2021-08-19 14:05:00,70.42,70.51,70.36,70.39,194907.0,68.835,68.923,68.7764,68.8057,194907.0
2021-08-19 14:10:00,70.39,70.46,70.28,70.37,155525.0,68.8057,68.8741,68.6982,68.7862,155525.0
2021-08-19 14:15:00,70.38,70.38,70.25,70.34,137650.0,68.7959,68.7959,68.6689,68.7568,137650.0
2021-08-19 14:20:00,70.33,70.39,70.29,70.36,140967.0,68.7471,68.8057,68.708,68.7764,140967.0
2021-08-19 14:25:00,70.36,70.37,70.09,70.1,113079.0,68.7764,68.7862,68.5125,68.5222,113079.0
2021-08-19 14:30:00,70.09,70.15,69.94,70.15,323871.0,68.5125,68.5711,68.3658,68.5711,323871.0
2021-08-19 14:35:00,70.13,70.3,70.12,70.18,128838.0,68.5516,68.7177,68.5418,68.6004,128838.0
2021-08-19 14:40:00,70.19,70.21,70.06,70.14,97779.0,68.6102,68.6298,68.4831,68.5613,97779.0
2021-08-19 14:45:00,70.12,70.17,70.06,70.12,89528.0,68.5418,68.5907,68.4831,68.5418,89528.0
2021-08-19 14:50:00,70.1,70.28,69.97,70.26,161431.0,68.5222,68.6982,68.3952,68.6786,161431.0
2021-08-19 14:55:00,70.26,70.3,70.21,70.27,142152.0,68.6786,68.7177,68.6298,68.6884,142152.0
2021-08-19 15:00:00,70.26,70.5,70.26,70.44,167019.0,68.6786,68.9132,68.6786,68.8546,167019.0
2021-08-19 15:05:00,70.44,70.51,70.38,70.42,127981.0,68.8546,68.923,68.7959,68.835,127981.0
2021-08-19 15:10:00,70.42,70.46,70.29,70.33,94125.0,68.835,68.8741,68.708,68.7471,94125.0
2021-08-19 15:15:00,70.34,70.42,70.32,70.32,86798.0,68.7568,68.835,68.7373,68.7373,86798.0
2021-08-19 15:20:00,70.33,70.39,70.29,70.37,240637.0,68.7471,68.8057,68.708,68.7862,240637.0
2021-08-19 15:25:00,70.37,70.44,70.34,70.41,112349.0,68.7862,68.8546,68.7568,68.8253,112349.0
2021-08-19 15:30:00,70.41,70.45,70.32,70.38,155450.0,68.8253,68.8644,68.7373,68.7959,155450.0
2021-08-19 15:35:00,70.37,70.45,70.24,70.28,179287.0,68.7862,68.8644,68.6591,68.6982,179287.0
2021-08-19 15:40:00,70.29,70.32,70.12,70.25,193406.0,68.708,68.7373,68.5418,68.6689,193406.0
2021-08-19 15:45:00,70.25,70.3,70.15,70.18,193307.0,68.6689,68.7177,68.5711,68.6004,193307.0
2021-08-19 15:50:00,70.16,70.29,70.04,70.09,380562.0,68.5809,68.708,68.4636,68.5125,380562.0
2021-08-19 15:55:00,70.1,70.34,70.1,70.28,502667.0,68.5222,68.7568,68.5222,68.6982,502667.0
2021-08-20 09:30:00,70.21,70.8,70.14,70.74,665726.0,68.6298,69.2065,68.5613,69.1478,665726.0
2021-08-20 09:35:00,70.74,70.95,70.65,70.77,273479.0,69.1478,69.3531,69.0598,69.1771,273479.0
2021-08-20 09:40:00,70.78,70.96,70.46,70.94,306703.0,69.1869,69.3629,68.8741,69.3433,306703.0
2021-08-20 09:45:00,70.94,71.03,70.71,70.74,209326.0,69.3433,69.4313,69.1185,69.1478,209326.0
2021-08-20 09:50:00,70.71,70.81,70.43,70.5,293148.0,69.1185,69.2162,68.8448,68.9132,293148.0
2021-08-20 09:55:00,70.48,70.57,70.24,70.36,221673.0,68.8937,68.9817,68.6591,68.7764,221673.0
2021-08-20 10:00:00,70.35,70.38,70.19,70.34,142015.0,68.7666,68.7959,68.6102,68.7568,142015.0
2021-08-20 10:05:00,70.33,70.34,70.07,70.15,201378.0,68.7471,68.7568,68.4929,68.5711,201378.0
2021-08-20 10:10:00,70.16,70.42,70.14,70.37,157864.0,68.5809,68.835,68.5613,68.7862,157864.0
2021-08-20 10:15:00,70.38,70.7,70.38,70.53,199891.0,68.7959,69.1087,68.7959,68.9426,199891.0
2021-08-20 10:20:00,70.53,70.54,70.18,70.22,132997.0,68.9426,68.9523,68.6004,68.6395,132997.0
2021-08-20 10:25:00,70.22,70.23,69.97,70.0,282078.0,68.6395,68.6493,68.3952,68.4245,282078.0
2021-08-20 10:30:00,70.01,70.28,70.01,70.27,185899.0,68.4343,68.6982,68.4343,68.6884,185899.0
2021-08-20 10:35:00,70.26,70.29,70.12,70.16,127154.0,68.6786,68.708,68.5418,68.5809,127154.0
2021-08-20 10:40:00,70.16,70.24,70.04,70.23,135004.0,68.5809,68.6591,68.4636,68.6493,135004.0
2021-08-20 10:45:00,70.23,70.36,70.22,70.22,87915.0,68.6493,68.7764,68.6395,68.6395,87915.0
2021-08-20 10:50:00,70.22,70.22,70.06,70.15,104478.0,68.6395,68.6395,68.4831,68.5711,104478.0
2021-08-20 10:55:00,70.15,70.26,70.14,70.19,103469.0,68.5711,68.6786,68.5613,68.6102,103469.0
2021-08-20 11:00:00,70.19,70.23,70.12,70.13,84605.0,68.6102,68.6493,68.5418,68.5516,84605.0
2021-08-20 11:05:00,70.12,70.17,70.04,70.09,79846.0,68.5418,68.5907,68.4636,68.5125,79846.0
2021-08-20 11:10:00,70.08,70.18,70.06,70.17,57913.0,68.5027,68.6004,68.4831,68.5907,57913.0
2021-08-20 11:15:00,70.18,70.37,70.18,70.3,121581.0,68.6004,68.7862,68.6004,68.7177,121581.0
2021-08-20 11:20:00,70.3,70.36,70.24,70.27,69511.0,68.7177,68.7764,68.6591,68.6884,69511.0
2021-08-20 11:25:00,70.28,70.29,70.0,70.08,120164.0,68.6982,68.708,68.4245,68.5027,120164.0
2021-08-20 11:30:00,70.06,70.24,70.04,70.23,83061.0,68.4831,68.6591,68.4636,68.6493,83061.0
2021-08-20 11:35:00,70.23,70.26,69.85,69.91,202501.0,68.6493,68.6786,68.2779,68.3365,202501.0
2021-08-20 11:40:00,69.91,69.92,69.8,69.83,196595.0,68.3365,68.3463,68.229,68.2583,196595.0
2021-08-20 11:45:00,69.84,69.86,69.72,69.84,138681.0,68.2681,68.2876,68.1508,68.2681,138681.0
2021-08-20 11:50:00,69.85,69.85,69.69,69.71,136981.0,68.2779,68.2779,68.1215,68.141,136981.0
2021-08-20 11:55:00,69.71,69.78,69.58,69.72,144052.0,68.141,68.2094,68.0139,68.1508,144052.0
2021-08-20 12:00:00,69.71,69.84,69.7,69.82,109002.0,68.141,68.2681,68.1312,68.2485,109002.0
2021-08-20 12:05:00,69.82,69.87,69.79,69.84,120290.0,68.2485,68.2974,68.2192,68.2681,120290.0
2021-08-20 12:10:00,69.84,69.84,69.67,69.79,161933.0,68.2681,68.2681,68.1019,68.2192,161933.0
2021-08-20 12:15:00,69.8,69.93,69.78,69.82,126389.0,68.229,68.3561,68.2094,68.2485,126389.0
2021-08-20 12:20:00,69.83,69.86,69.76,69.86,60246.0,68.2583,68.2876,68.1899,68.2876,60246.0
2021-08-20 12:25:00,69.86,70.0,69.85,70.0,97456.0,68.2876,68.4245,68.2779,68.4245,97456.0
2021-08-20 12:30:00,70.02,70.08,69.99,70.07,107011.0,68.444,68.5027,68.4147,68.4929,107011.0
2021-08-20 12:35:00,70.06,70.14,70.06,70.12,74086.0,68.4831,68.5613,68.4831,68.5418,74086.0
2021-08-20 12:40:00,70.12,70.14,70.05,70.1,79092.0,68.5418,68.5613,68.4734,68.5222,79092.0
2021-08-20 12:45:00,70.09,70.1,70.03,70.09,63800.0,68.5125,68.5222,68.4538,68.5125,63800.0
2021-08-20 12:50:00,70.09,70.17,70.06,70.14,75836.0,68.5125,68.5907,68.4831,68.5613,75836.0
2021-08-20 12:55:00,70.14,70.15,70.09,70.12,44285.0,68.5613,68.5711,68.5125,68.5418,44285.0
2021-08-20 13:00:00,70.12,70.13,70.02,70.03,75284.0,68.5418,68.5516,68.444,68.4538,75284.0
2021-08-20 13:05:00,70.03,70.07,69.98,70.05,57705.0,68.4538,68.4929,68.4049,68.4734,57705.0
2021-08-20 13:10:00,70.05,70.08,70.0,70.08,58204.0,68.4734,68.5027,68.4245,68.5027,58204.0
2021-08-20 13:15:00,70.08,70.08,70.0,70.0,56403.0,68.5027,68.5027,68.4245,68.4245,56403.0
2021-08-20 13:20:00,70.0,70.05,69.97,70.03,41183.0,68.4245,68.4734,68.3952,68.4538,41183.0
2021-08-20 13:25:00,70.03,70.05,69.97,69.98,49787.0,68.4538,68.4734,68.3952,68.4049,49787.0
2021-08-20 13:30:00,69.99,70.08,69.89,69.91,93472.0,68.4147,68.5027,68.317,68.3365,93472.0
2021-08-20 13:35:00,69.91,69.96,69.88,69.91,47743.0,68.3365,68.3854,68.3072,68.3365,47743.0
2021-08-20 13:40:00,69.91,69.95,69.86,69.87,52666.0,68.3365,68.3756,68.2876,68.2974,52666.0
2021-08-20 13:45:00,69.87,69.94,69.85,69.94,103978.0,68.2974,68.3658,68.2779,68.3658,103978.0
2021-08-20 13:50:00,69.95,69.99,69.91,69.92,36869.0,68.3756,68.4147,68.3365,68.3463,36869.0
2021-08-20 13:55:00,69.92,69.93,69.85,69.86,94607.0,68.3463,68.3561,68.2779,68.2876,94607.0
2021-08-20 14:00:00,69.87,69.97,69.87,69.94,82719.0,68.2974,68.3952,68.2974,68.3658,82719.0
2021-08-20 14:05:00,69.93,69.97,69.85,69.88,130008.0,68.3561,68.3952,68.2779,68.3072,130008.0
2021-08-20 14:10:00,69.89,69.96,69.86,69.92,99544.0,68.317,68.3854,68.2876,68.3463,99544.0
2021-08-20 14:15:00,69.92,69.96,69.85,69.86,87702.0,68.3463,68.3854,68.2779,68.2876,87702.0
2021-08-20 14:20:00,69.86,69.87,69.81,69.84,119718.0,68.2876,68.2974,68.2388,68.2681,119718.0
2021-08-20 14:25:00,69.84,69.89,69.82,69.84,84947.0,68.2681,68.317,68.2485,68.2681,84947.0
2021-08-20 14:30:00,69.84,69.89,69.79,69.86,63380.0,68.2681,68.317,68.2192,68.2876,63380.0
2021-08-20 14:35:00,69.85,69.89,69.84,69.89,53375.0,68.2779,68.317,68.2681,68.317,53375.0
2021-08-20 14:40:00,69.89,69.89,69.82,69.84,46984.0,68.317,68.317,68.2485,68.2681,46984.0
2021-08-20 14:45:00,69.84,69.94,69.84,69.93,67267.0,68.2681,68.3658,68.2681,68.3561,67267.0
2021-08-20 14:50:00,69.93,69.99,69.92,69.98,48528.0,68.3561,68.4147,68.3463,68.4049,48528.0
2021-08-20 14:55:00,69.97,70.01,69.95,69.99,57309.0,68.3952,68.4343,68.3756,68.4147,57309.0
2021-08-20 15:00:00,69.99,70.05,69.97,70.02,58649.0,68.4147,68.4734,68.3952,68.444,58649.0
2021-08-20 15:05:00,70.02,70.05,70.0,70.02,73272.0,68.444,68.4734,68.4245,68.444,73272.0
2021-08-20 15:10:00,70.02,70.08,70.01,70.05,75109.0,68.444,68.5027,68.4343,68.4734,75109.0
2021-08-20 15:15:00,70.05,70.08,70.01,70.01,52839.0,68.4734,68.5027,68.4343,68.4343,52839.0
2021-08-20 15:20:00,70.01,70.17,69.99,70.13,224792.0,68.4343,68.5907,68.4147,68.5516,224792.0
2021-08-20 15:25:00,70.12,70.12,70.02,70.03,91427.0,68.5418,68.5418,68.444,68.4538,91427.0
2021-08-20 15:30:00,70.03,70.1,70.01,70.1,93031.0,68.4538,68.5222,68.4343,68.5222,93031.0
2021-08-20 15:35:00,70.09,70.18,70.09,70.17,143162.0,68.5125,68.6004,68.5125,68.5907,143162.0
2021-08-20 15:40:00,70.17,70.2,70.12,70.16,162195.0,68.5907,68.62,68.5418,68.5809,162195.0
2021-08-20 15:45:00,70.16,70.17,70.07,70.13,237112.0,68.5809,68.5907,68.4929,68.5516,237112.0
2021-08-20 15:50:00,70.14,70.27,70.14,70.22,493660.0,68.5613,68.6884,68.5613,68.6395,493660.0
2021-08-20 15:55:00,70.22,70.28,70.14,70.22,738792.0,68.6395,68.6982,68.5613,68.6395,738792.0
2021-08-23 09:30:00,70.84,71.36,70.84,71.17,828963.0,69.2456,69.7539,69.2456,69.5681,828963.0
2021-08-23 09:35:00,71.16,71.75,71.13,71.6,417603.0,69.5584,70.1351,69.529,69.9885,417603.0
2021-08-23 09:40:00,71.61,71.63,71.16,71.19,231621.0,69.9982,70.0178,69.5584,69.5877,231621.0
2021-08-23 09:45:00,71.2,71.44,71.08,71.08,241274.0,69.5975,69.8321,69.4802,69.4802,241274.0
2021-08-23 09:50:00,71.07,71.48,70.95,70.98,390559.0,69.4704,69.8712,69.3531,69.3824,390559.0
2021-08-23 09:55:00,70.97,70.98,70.55,70.9,497291.0,69.3726,69.3824,68.9621,69.3042,497291.0
2021-08-23 10:00:00,70.9,71.12,70.65,70.7,242439.0,69.3042,69.5193,69.0598,69.1087,242439.0
2021-08-23 10:05:00,70.7,70.75,70.39,70.45,469529.0,69.1087,69.1576,68.8057,68.8644,469529.0
2021-08-23 10:10:00,70.45,70.63,70.33,70.58,359257.0,68.8644,69.0403,68.7471,68.9914,359257.0
2021-08-23 10:15:00,70.58,70.71,70.41,70.42,249397.0,68.9914,69.1185,68.8253,68.835,249397.0
2021-08-23 10:20:00,70.42,70.61,70.26,70.39,346076.0,68.835,69.0207,68.6786,68.8057,346076.0
2021-08-23 10:25:00,70.39,70.52,69.0,69.39,1357523.0,68.8057,68.9328,67.447,67.8282,1357523.0
2021-08-23 10:30:00,69.41,70.19,69.33,70.14,649524.0,67.8478,68.6102,67.7696,68.5613,649524.0
2021-08-23 10:35:00,70.15,70.3,70.07,70.29,357356.0,68.5711,68.7177,68.4929,68.708,357356.0
2021-08-23 10:40:00,70.3,70.55,70.21,70.53,177641.0,68.7177,68.9621,68.6298,68.9426,177641.0
2021-08-23 10:45:00,70.55,70.62,70.51,70.61,161548.0,68.9621,69.0305,68.923,69.0207,161548.0
2021-08-23 10:50:00,70.61,70.87,70.61,70.81,318433.0,69.0207,69.2749,69.0207,69.2162,318433.0
2021-08-23 10:55:00,70.81,70.97,70.74,70.96,261887.0,69.2162,69.3726,69.1478,69.3629,261887.0
2021-08-23 11:00:00,70.97,70.99,70.76,70.81,123490.0,69.3726,69.3922,69.1674,69.2162,123490.0
2021-08-23 11:05:00,70.81,70.92,70.71,70.89,262386.0,69.2162,69.3238,69.1185,69.2944,262386.0
2021-08-23 11:10:00,70.89,70.92,70.74,70.8,314951.0,69.2944,69.3238,69.1478,69.2065,314951.0
2021-08-23 11:15:00,70.79,70.8,70.71,70.8,326112.0,69.1967,69.2065,69.1185,69.2065,326112.0
2021-08-23 11:20:00,70.79,70.8,70.75,70.8,149186.0,69.1967,69.2065,69.1576,69.2065,149186.0
2021-08-23 11:25:00,70.79,70.8,70.76,70.8,150363.0,69.1967,69.2065,69.1674,69.2065,150363.0
2021-08-23 11:30:00,70.8,70.98,70.79,70.86,538213.0,69.2065,69.3824,69.1967,69.2651,538213.0
2021-08-23 11:35:00,70.86,71.18,70.86,71.15,1002664.0,69.2651,69.5779,69.2651,69.5486,1002664.0
2021-08-23 11:40:00,71.14,71.19,70.97,71.05,96474.0,69.5388,69.5877,69.3726,69.4508,96474.0
2021-08-23 11:45:00,71.06,71.21,71.05,71.16,108593.0,69.4606,69.6072,69.4508,69.5584,108593.0
2021-08-23 11:50:00,71.17,71.32,71.09,71.31,113545.0,69.5681,69.7148,69.4899,69.705,113545.0
2021-08-23 11:55:00,71.32,71.45,71.32,71.41,99080.0,69.7148,69.8418,69.7148,69.8027,99080.0
2021-08-23 12:00:00,71.41,71.43,71.29,71.31,97728.0,69.8027,69.8223,69.6854,69.705,97728.0
2021-08-23 12:05:00,71.31,71.4,71.3,71.37,106641.0,69.705,69.793,69.6952,69.7636,106641.0
2021-08-23 12:10:00,71.37,71.39,71.3,71.39,67543.0,69.7636,69.7832,69.6952,69.7832,67543.0
2021-08-23 12:15:00,71.39,71.4,71.28,71.34,86781.0,69.7832,69.793,69.6757,69.7343,86781.0
2021-08-23 12:20:00,71.35,71.35,71.3,71.31,69161.0,69.7441,69.7441,69.6952,69.705,69161.0
2021-08-23 12:25:00,71.31,71.38,71.26,71.31,187883.0,69.705,69.7734,69.6561,69.705,187883.0
2021-08-23 12:30:00,71.32,71.35,71.27,71.33,169375.0,69.7148,69.7441,69.6659,69.7245,169375.0
2021-08-23 12:35:00,71.33,71.34,71.26,71.28,72776.0,69.7245,69.7343,69.6561,69.6757,72776.0
2021-08-23 12:40:00,71.28,71.38,71.25,71.31,455329.0,69.6757,69.7734,69.6463,69.705,455329.0
2021-08-23 12:45:00,71.32,71.48,71.27,71.27,128071.0,69.7148,69.8712,69.6659,69.6659,128071.0
2021-08-23 12:50:00,71.27,71.42,71.25,71.41,91637.0,69.6659,69.8125,69.6463,69.8027,91637.0
2021-08-23 12:55:00,71.41,71.47,71.35,71.43,92219.0,69.8027,69.8614,69.7441,69.8223,92219.0
2021-08-23 13:00:00,71.44,71.45,71.34,71.35,109175.0,69.8321,69.8418,69.7343,69.7441,109175.0
2021-08-23 13:05:00,71.36,71.4,71.33,71.39,66963.0,69.7539,69.793,69.7245,69.7832,66963.0
2021-08-23 13:10:00,71.39,71.57,71.39,71.57,125617.0,69.7832,69.9591,69.7832,69.9591,125617.0
2021-08-23 13:15:00,71.57,71.66,71.48,71.53,389039.0,69.9591,70.0471,69.8712,69.92,389039.0
2021-08-23 13:20:00,71.53,71.64,71.53,71.58,209713.0,69.92,70.0276,69.92,69.9689,209713.0
2021-08-23 13:25:00,71.58,71.6,71.53,71.53,85635.0,69.9689,69.9885,69.92,69.92,85635.0
2021-08-23 13:30:00,71.53,71.55,71.45,71.53,80049.0,69.92,69.9396,69.8418,69.92,80049.0
2021-08-23 13:35:00,71.53,71.54,71.37,71.38,75208.0,69.92,69.9298,69.7636,69.7734,75208.0
2021-08-23 13:40:00,71.39,71.59,71.39,71.53,140403.0,69.7832,69.9787,69.7832,69.92,140403.0
2021-08-23 13:45:00,71.53,71.58,71.47,71.53,159121.0,69.92,69.9689,69.8614,69.92,159121.0
2021-08-23 13:50:00,71.53,71.63,71.53,71.59,107077.0,69.92,70.0178,69.92,69.9787,107077.0
2021-08-23 13:55:00,71.59,71.66,71.55,71.62,101091.0,69.9787,70.0471,69.9396,70.008,101091.0
2021-08-23 14:00:00,71.63,71.65,71.52,71.59,91664.0,70.0178,70.0373,69.9103,69.9787,91664.0
2021-08-23 14:05:00,71.58,71.64,71.56,71.64,48395.0,69.9689,70.0276,69.9494,70.0276,48395.0
2021-08-23 14:10:00,71.64,71.76,71.4,71.47,600652.0,70.0276,70.1449,69.793,69.8614,600652.0
2021-08-23 14:15:00,71.47,71.64,71.47,71.64,442486.0,69.8614,70.0276,69.8614,70.0276,442486.0
2021-08-23 14:20:00,71.64,71.72,71.61,71.63,248147.0,70.0276,70.1058,69.9982,70.0178,248147.0
2021-08-23 14:25:00,71.63,71.68,71.6,71.65,61761.0,70.0178,70.0667,69.9885,70.0373,61761.0
2021-08-23 14:30:00,71.66,71.73,71.66,71.71,50176.0,70.0471,70.1155,70.0471,70.096,50176.0
2021-08-23 14:35:00,71.72,71.75,71.67,71.67,61365.0,70.1058,70.1351,70.0569,70.0569,61365.0
2021-08-23 14:40:00,71.66,71.7,71.62,71.64,50038.0,70.0471,70.0862,70.008,70.0276,50038.0
2021-08-23 14:45:00,71.64,71.68,71.62,71.66,51715.0,70.0276,70.0667,70.008,70.0471,51715.0
2021-08-23 14:50:00,71.67,71.71,71.65,71.68,65422.0,70.0569,70.096,70.0373,70.0667,65422.0
2021-08-23 14:55:00,71.68,71.68,71.6,71.61,61099.0,70.0667,70.0667,69.9885,69.9982,61099.0
2021-08-23 15:00:00,71.62,71.68,71.62,71.64,46857.0,70.008,70.0667,70.008,70.0276,46857.0
2021-08-23 15:05:00,71.65,71.67,71.54,71.55,133829.0,70.0373,70.0569,69.9298,69.9396,133829.0
2021-08-23 15:10:00,71.55,71.64,71.53,71.64,46830.0,69.9396,70.0276,69.92,70.0276,46830.0
2021-08-23 15:15:00,71.64,71.7,71.63,71.65,154759.0,70.0276,70.0862,70.0178,70.0373,154759.0
2021-08-23 15:20:00,71.65,71.65,71.56,71.6,156108.0,70.0373,70.0373,69.9494,69.9885,156108.0
2021-08-23 15:25:00,71.61,71.66,71.58,71.65,71704.0,69.9982,70.0471,69.9689,70.0373,71704.0
2021-08-23 15:30:00,71.64,71.69,71.62,71.68,103760.0,70.0276,70.0764,70.008,70.0667,103760.0
2021-08-23 15:35:00,71.68,71.78,71.68,71.72,168320.0,70.0667,70.1644,70.0667,70.1058,168320.0
2021-08-23 15:40:00,71.71,71.73,71.66,71.68,112937.0,70.096,70.1155,70.0471,70.0667,112937.0
2021-08-23 15:45:00,71.69,71.78,71.64,71.72,142598.0,70.0764,70.1644,70.0276,70.1058,142598.0
2021-08-23 15:50:00,71.73,71.88,71.72,71.76,353866.0,70.1155,70.2622,70.1058,70.1449,353866.0
2021-08-23 15:55:00,71.77,71.78,71.68,71.73,608569.0,70.1546,70.1644,70.0667,70.1155,608569.0
2021-08-24 09:30:00,72.18,72.19,71.69,71.79,754347.0,70.5554,70.5652,70.0764,70.1742,754347.0
2021-08-24 09:35:00,71.8,72.45,71.72,72.21,425103.0,70.184,70.8193,70.1058,70.5847,425103.0
2021-08-24 09:40:00,72.23,72.55,72.15,72.33,331792.0,70.6043,70.9171,70.5261,70.702,331792.0
2021-08-24 09:45:00,72.33,72.59,72.18,72.24,382651.0,70.702,70.9562,70.5554,70.6141,382651.0
2021-08-24 09:50:00,72.24,72.34,72.17,72.22,224419.0,70.6141,70.7118,70.5456,70.5945,224419.0
2021-08-24 09:55:00,72.22,72.61,72.21,72.42,323933.0,70.5945,70.9757,70.5847,70.79,323933.0
2021-08-24 10:00:00,72.42,72.69,72.38,72.4,282781.0,70.79,71.0539,70.7509,70.7705,282781.0
2021-08-24 10:05:00,72.39,72.4,72.03,72.11,382441.0,70.7607,70.7705,70.4088,70.487,382441.0
2021-08-24 10:10:00,72.12,72.19,71.79,71.9,507870.0,70.4968,70.5652,70.1742,70.2817,507870.0
2021-08-24 10:15:00,71.91,72.33,71.87,72.31,397591.0,70.2915,70.702,70.2524,70.6825,397591.0
2021-08-24 10:20:00,72.3,72.49,72.17,72.23,414575.0,70.6727,70.8584,70.5456,70.6043,414575.0
2021-08-24 10:25:00,72.23,72.25,72.0,72.11,565257.0,70.6043,70.6238,70.3795,70.487,565257.0
2021-08-24 10:30:00,72.11,72.34,72.1,72.25,404874.0,70.487,70.7118,70.4772,70.6238,404874.0
2021-08-24 10:35:00,72.25,72.27,72.05,72.15,156591.0,70.6238,70.6434,70.4283,70.5261,156591.0
2021-08-24 10:40:00,72.15,72.15,71.94,72.06,159652.0,70.5261,70.5261,70.3208,70.4381,159652.0
2021-08-24 10:45:00,72.06,72.07,71.88,71.89,149512.0,70.4381,70.4479,70.2622,70.2719,149512.0
2021-08-24 10:50:00,71.89,72.11,71.87,72.11,175159.0,70.2719,70.487,70.2524,70.487,175159.0
2021-08-24 10:55:00,72.11,72.3,72.1,72.24,166153.0,70.487,70.6727,70.4772,70.6141,166153.0
2021-08-24 11:00:00,72.24,72.37,72.06,72.1,187438.0,70.6141,70.7411,70.4381,70.4772,187438.0
2021-08-24 11:05:00,72.1,72.22,72.07,72.12,152017.0,70.4772,70.5945,70.4479,70.4968,152017.0
2021-08-24 11:10:00,72.12,72.2,72.05,72.15,128231.0,70.4968,70.575,70.4283,70.5261,128231.0
2021-08-24 11:15:00,72.15,72.16,71.98,71.98,155746.0,70.5261,70.5359,70.3599,70.3599,155746.0
2021-08-24 11:20:00,71.99,72.16,71.99,72.11,73986.0,70.3697,70.5359,70.3697,70.487,73986.0
2021-08-24 11:25:00,72.11,72.14,71.99,72.01,106407.0,70.487,70.5163,70.3697,70.3892,106407.0
2021-08-24 11:30:00,72.0,72.05,71.87,71.9,208385.0,70.3795,70.4283,70.2524,70.2817,208385.0
2021-08-24 11:35:00,71.91,72.01,71.87,71.91,179552.0,70.2915,70.3892,70.2524,70.2915,179552.0
2021-08-24 11:40:00,71.91,72.2,71.9,72.2,144195.0,70.2915,70.575,70.2817,70.575,144195.0
2021-08-24 11:45:00,72.19,72.35,72.18,72.3,184587.0,70.5652,70.7216,70.5554,70.6727,184587.0
2021-08-24 11:50:00,72.3,72.43,72.3,72.34,128275.0,70.6727,70.7998,70.6727,70.7118,128275.0
2021-08-24 11:55:00,72.33,72.42,72.31,72.34,155127.0,70.702,70.79,70.6825,70.7118,155127.0
2021-08-24 12:00:00,72.34,72.34,72.21,72.23,189548.0,70.7118,70.7118,70.5847,70.6043,189548.0
2021-08-24 12:05:00,72.24,72.33,72.15,72.15,207869.0,70.6141,70.702,70.5261,70.5261,207869.0
2021-08-24 12:10:00,72.16,72.19,72.04,72.05,106585.0,70.5359,70.5652,70.4186,70.4283,106585.0
2021-08-24 12:15:00,72.05,72.07,71.89,71.93,411855.0,70.4283,70.4479,70.2719,70.311,411855.0
2021-08-24 12:20:00,71.92,72.06,71.89,72.03,159309.0,70.3013,70.4381,70.2719,70.4088,159309.0
2021-08-24 12:25:00,72.03,72.08,71.89,71.92,107912.0,70.4088,70.4577,70.2719,70.3013,107912.0
2021-08-24 12:30:00,71.93,72.07,71.93,72.07,124615.0,70.311,70.4479,70.311,70.4479,124615.0
2021-08-24 12:35:00,72.09,72.12,72.02,72.05,151653.0,70.4674,70.4968,70.399,70.4283,151653.0
2021-08-24 12:40:00,72.06,72.13,72.03,72.09,97275.0,70.4381,70.5065,70.4088,70.4674,97275.0
2021-08-24 12:45:00,72.09,72.11,72.0,72.02,76746.0,70.4674,70.487,70.3795,70.399,76746.0
2021-08-24 12:50:00,72.03,72.15,72.02,72.1,158624.0,70.4088,70.5261,70.399,70.4772,158624.0
2021-08-24 12:55:00,72.1,72.15,72.09,72.1,77872.0,70.4772,70.5261,70.4674,70.4772,77872.0
2021-08-24 13:00:00,72.1,72.15,72.06,72.11,87063.0,70.4772,70.5261,70.4381,70.487,87063.0
2021-08-24 13:05:00,72.11,72.14,72.06,72.14,201810.0,70.487,70.5163,70.4381,70.5163,201810.0
2021-08-24 13:10:00,72.14,72.14,72.04,72.08,376556.0,70.5163,70.5163,70.4186,70.4577,376556.0
2021-08-24 13:15:00,72.08,72.14,72.0,72.01,120938.0,70.4577,70.5163,70.3795,70.3892,120938.0
2021-08-24 13:20:00,72.02,72.06,72.0,72.03,124150.0,70.399,70.4381,70.3795,70.4088,124150.0
2021-08-24 13:25:00,72.03,72.11,72.0,72.11,97008.0,70.4088,70.487,70.3795,70.487,97008.0
2021-08-24 13:30:00,72.1,72.12,72.05,72.12,65579.0,70.4772,70.4968,70.4283,70.4968,65579.0
2021-08-24 13:35:00,72.12,72.15,72.06,72.07,81931.0,70.4968,70.5261,70.4381,70.4479,81931.0
2021-08-24 13:40:00,72.06,72.1,72.03,72.03,87254.0,70.4381,70.4772,70.4088,70.4088,87254.0
2021-08-24 13:45:00,72.03,72.06,72.02,72.05,76120.0,70.4088,70.4381,70.399,70.4283,76120.0
2021-08-24 13:50:00,72.05,72.08,72.0,72.05,108027.0,70.4283,70.4577,70.3795,70.4283,108027.0
2021-08-24 13:55:00,72.06,72.11,72.02,72.06,77537.0,70.4381,70.487,70.399,70.4381,77537.0
2021-08-24 14:00:00,72.07,72.07,71.98,72.02,144308.0,70.4479,70.4479,70.3599,70.399,144308.0
2021-08-24 14:05:00,72.03,72.04,71.99,72.01,71089.0,70.4088,70.4186,70.3697,70.3892,71089.0
2021-08-24 14:10:00,72.01,72.09,71.99,72.08,65161.0,70.3892,70.4674,70.3697,70.4577,65161.0
2021-08-24 14:15:00,72.07,72.08,72.0,72.0,55731.0,70.4479,70.4577,70.3795,70.3795,55731.0
2021-08-24 14:20:00,72.01,72.04,71.99,72.0,101988.0,70.3892,70.4186,70.3697,70.3795,101988.0
2021-08-24 14:25:00,72.01,72.06,71.99,72.06,62067.0,70.3892,70.4381,70.3697,70.4381,62067.0
2021-08-24 14:30:00,72.06,72.1,72.05,72.06,54066.0,70.4381,70.4772,70.4283,70.4381,54066.0
2021-08-24 14:35:00,72.06,72.08,72.01,72.06,94691.0,70.4381,70.4577,70.3892,70.4381,94691.0
2021-08-24 14:40:00,72.06,72.06,71.95,71.99,213964.0,70.4381,70.4381,70.3306,70.3697,213964.0
2021-08-24 14:45:00,72.0,72.12,71.99,72.12,342410.0,70.3795,70.4968,70.3697,70.4968,342410.0
2021-08-24 14:50:00,72.12,72.12,72.06,72.11,114792.0,70.4968,70.4968,70.4381,70.487,114792.0
2021-08-24 14:55:00,72.1,72.11,72.06,72.08,97571.0,70.4772,70.487,70.4381,70.4577,97571.0
2021-08-24 15:00:00,72.07,72.09,72.01,72.01,108014.0,70.4479,70.4674,70.3892,70.3892,108014.0
2021-08-24 15:05:00,72.02,72.09,71.97,72.09,188832.0,70.399,70.4674,70.3501,70.4674,188832.0
2021-08-24 15:10:00,72.09,72.09,72.04,72.08,91597.0,70.4674,70.4674,70.4186,70.4577,91597.0
2021-08-24 15:15:00,72.07,72.09,72.04,72.06,140956.0,70.4479,70.4674,70.4186,70.4381,140956.0
2021-08-24 15:20:00,72.06,72.16,72.06,72.15,202580.0,70.4381,70.5359,70.4381,70.5261,202580.0
2021-08-24 15:25:00,72.15,72.16,72.08,72.11,102917.0,70.5261,70.5359,70.4577,70.487,102917.0
2021-08-24 15:30:00,72.11,72.14,72.06,72.08,119490.0,70.487,70.5163,70.4381,70.4577,119490.0
2021-08-24 15:35:00,72.08,72.11,72.04,72.09,130809.0,70.4577,70.487,70.4186,70.4674,130809.0
2021-08-24 15:40:00,72.1,72.12,71.98,71.98,236667.0,70.4772,70.4968,70.3599,70.3599,236667.0
2021-08-24 15:45:00,71.98,72.0,71.86,71.89,266583.0,70.3599,70.3795,70.2426,70.2719,266583.0
2021-08-24 15:50:00,71.89,71.97,71.86,71.92,330953.0,70.2719,70.3501,70.2426,70.3013,330953.0
2021-08-24 15:55:00,71.92,72.03,71.9,72.01,460039.0,70.3013,70.4088,70.2817,70.3892,460039.0
2021-08-25 09:30:00,72.88,73.26,72.51,73.22,956529.0,71.2397,71.6111,70.878,71.572,956529.0
2021-08-25 09:35:00,73.21,73.52,72.76,72.84,875287.0,71.5622,71.8653,71.1224,71.2006,875287.0
2021-08-25 09:40:00,72.84,73.1,72.63,72.74,540720.0,71.2006,71.4547,70.9953,71.1028,540720.0
2021-08-25 09:45:00,72.73,72.75,72.48,72.73,472806.0,71.093,71.1126,70.8487,71.093,472806.0
2021-08-25 09:50:00,72.73,73.01,72.57,72.98,438443.0,71.093,71.3667,70.9366,71.3374,438443.0
2021-08-25 09:55:00,72.97,73.09,72.7,72.73,303622.0,71.3276,71.4449,71.0637,71.093,303622.0
2021-08-25 10:00:00,72.75,72.8,72.55,72.58,310909.0,71.1126,71.1615,70.9171,70.9464,310909.0
2021-08-25 10:05:00,72.59,72.6,72.31,72.52,386196.0,70.9562,70.966,70.6825,70.8878,386196.0
2021-08-25 10:10:00,72.51,72.77,72.47,72.73,242612.0,70.878,71.1321,70.8389,71.093,242612.0
2021-08-25 10:15:00,72.75,72.76,72.52,72.62,406748.0,71.1126,71.1224,70.8878,70.9855,406748.0
2021-08-25 10:20:00,72.62,72.62,72.47,72.55,217299.0,70.9855,70.9855,70.8389,70.9171,217299.0
2021-08-25 10:25:00,72.54,72.68,72.4,72.66,215687.0,70.9073,71.0442,70.7705,71.0246,215687.0
2021-08-25 10:30:00,72.67,72.7,72.39,72.4,252813.0,71.0344,71.0637,70.7607,70.7705,252813.0
2021-08-25 10:35:00,72.42,72.49,72.32,72.4,149899.0,70.79,70.8584,70.6923,70.7705,149899.0
2021-08-25 10:40:00,72.41,72.45,72.3,72.41,197453.0,70.7802,70.8193,70.6727,70.7802,197453.0
2021-08-25 10:45:00,72.42,72.44,72.17,72.22,201006.0,70.79,70.8096,70.5456,70.5945,201006.0
2021-08-25 10:50:00,72.22,72.33,72.19,72.29,165638.0,70.5945,70.702,70.5652,70.6629,165638.0
2021-08-25 10:55:00,72.3,72.33,72.24,72.28,100178.0,70.6727,70.702,70.6141,70.6532,100178.0
2021-08-25 11:00:00,72.27,72.44,72.25,72.41,121013.0,70.6434,70.8096,70.6238,70.7802,121013.0
2021-08-25 11:05:00,72.41,72.52,72.38,72.51,114067.0,70.7802,70.8878,70.7509,70.878,114067.0
2021-08-25 11:10:00,72.52,72.59,72.42,72.51,108226.0,70.8878,70.9562,70.79,70.878,108226.0
2021-08-25 11:15:00,72.51,72.55,72.46,72.53,70649.0,70.878,70.9171,70.8291,70.8975,70649.0
2021-08-25 11:20:00,72.54,72.61,72.51,72.53,89112.0,70.9073,70.9757,70.878,70.8975,89112.0
2021-08-25 11:25:00,72.53,72.65,72.53,72.63,119887.0,70.8975,71.0148,70.8975,70.9953,119887.0
2021-08-25 11:30:00,72.63,72.7,72.59,72.67,154712.0,70.9953,71.0637,70.9562,71.0344,154712.0
2021-08-25 11:35:00,72.67,72.7,72.62,72.67,87015.0,71.0344,71.0637,70.9855,71.0344,87015.0
2021-08-25 11:40:00,72.67,72.83,72.66,72.76,244637.0,71.0344,71.1908,71.0246,71.1224,244637.0
2021-08-25 11:45:00,72.76,72.84,72.73,72.78,82405.0,71.1224,71.2006,71.093,71.1419,82405.0
2021-08-25 11:50:00,72.78,72.8,72.65,72.69,74289.0,71.1419,71.1615,71.0148,71.0539,74289.0
2021-08-25 11:55:00,72.69,72.72,72.66,72.71,56716.0,71.0539,71.0833,71.0246,71.0735,56716.0
2021-08-25 12:00:00,72.7,72.72,72.67,72.7,59834.0,71.0637,71.0833,71.0344,71.0637,59834.0
2021-08-25 12:05:00,72.71,72.74,72.63,72.7,72829.0,71.0735,71.1028,70.9953,71.0637,72829.0
2021-08-25 12:10:00,72.69,72.72,72.66,72.71,64268.0,71.0539,71.0833,71.0246,71.0735,64268.0
2021-08-25 12:15:00,72.7,72.82,72.7,72.81,87154.0,71.0637,71.181,71.0637,71.1712,87154.0
2021-08-25 12:20:00,72.81,72.9,72.81,72.83,150176.0,71.1712,71.2592,71.1712,71.1908,150176.0
2021-08-25 12:25:00,72.83,72.84,72.77,72.82,68380.0,71.1908,71.2006,71.1321,71.181,68380.0
2021-08-25 12:30:00,72.83,72.83,72.79,72.83,64604.0,71.1908,71.1908,71.1517,71.1908,64604.0
2021-08-25 12:35:00,72.82,72.88,72.8,72.86,71282.0,71.181,71.2397,71.1615,71.2201,71282.0
2021-08-25 12:40:00,72.86,72.99,72.85,72.97,304785.0,71.2201,71.3472,71.2103,71.3276,304785.0
2021-08-25 12:45:00,72.98,73.03,72.89,72.9,284670.0,71.3374,71.3863,71.2494,71.2592,284670.0
2021-08-25 12:50:00,72.9,72.95,72.86,72.91,70055.0,71.2592,71.3081,71.2201,71.269,70055.0
2021-08-25 12:55:00,72.9,72.98,72.9,72.95,70304.0,71.2592,71.3374,71.2592,71.3081,70304.0
2021-08-25 13:00:00,72.95,72.97,72.9,72.91,54415.0,71.3081,71.3276,71.2592,71.269,54415.0
2021-08-25 13:05:00,72.91,72.91,72.82,72.83,67331.0,71.269,71.269,71.181,71.1908,67331.0
2021-08-25 13:10:00,72.84,72.96,72.81,72.93,50908.0,71.2006,71.3179,71.1712,71.2885,50908.0
2021-08-25 13:15:00,72.93,72.97,72.91,72.95,81864.0,71.2885,71.3276,71.269,71.3081,81864.0
2021-08-25 13:20:00,72.94,72.99,72.93,72.95,59379.0,71.2983,71.3472,71.2885,71.3081,59379.0
2021-08-25 13:25:00,72.95,73.09,72.95,73.09,92293.0,71.3081,71.4449,71.3081,71.4449,92293.0
2021-08-25 13:30:00,73.09,73.17,73.07,73.1,120931.0,71.4449,71.5231,71.4254,71.4547,120931.0
2021-08-25 13:35:00,73.1,73.2,73.07,73.12,128348.0,71.4547,71.5525,71.4254,71.4743,128348.0
2021-08-25 13:40:00,73.11,73.32,73.11,73.27,191878.0,71.4645,71.6698,71.4645,71.6209,191878.0
2021-08-25 13:45:00,73.26,73.27,73.14,73.15,103949.0,71.6111,71.6209,71.4938,71.5036,103949.0
2021-08-25 13:50:00,73.16,73.17,73.09,73.15,97564.0,71.5134,71.5231,71.4449,71.5036,97564.0
2021-08-25 13:55:00,73.14,73.15,73.08,73.1,79518.0,71.4938,71.5036,71.4352,71.4547,79518.0
2021-08-25 14:00:00,73.12,73.13,73.01,73.02,75431.0,71.4743,71.484,71.3667,71.3765,75431.0
2021-08-25 14:05:00,73.03,76.2,73.01,75.38,2968199.0,71.3863,74.4849,71.3667,73.6834,2968199.0
2021-08-25 14:10:00,75.36,77.03,74.97,76.46,4741191.0,73.6638,75.2963,73.2826,74.7391,4741191.0
2021-08-25 14:15:00,76.49,76.5,74.54,75.02,2945131.0,74.7684,74.7782,72.8623,73.3315,2945131.0
2021-08-25 14:20:00,75.03,75.57,74.7,75.48,1200711.0,73.3413,73.8691,73.0187,73.7811,1200711.0
2021-08-25 14:25:00,75.48,75.5,74.54,74.87,1274783.0,73.7811,73.8007,72.8623,73.1849,1274783.0
2021-08-25 14:30:00,74.86,74.89,74.45,74.54,593181.0,73.1751,73.2044,72.7743,72.8623,593181.0
2021-08-25 14:35:00,74.53,74.92,74.52,74.77,461427.0,72.8525,73.2337,72.8427,73.0871,461427.0
2021-08-25 14:40:00,74.78,75.17,74.78,74.88,751099.0,73.0969,73.4781,73.0969,73.1946,751099.0
2021-08-25 14:45:00,74.86,74.87,74.58,74.76,404675.0,73.1751,73.1849,72.9014,73.0773,404675.0
2021-08-25 14:50:00,74.76,74.83,74.54,74.57,500715.0,73.0773,73.1458,72.8623,72.8916,500715.0
2021-08-25 14:55:00,74.58,74.88,74.57,74.67,488705.0,72.9014,73.1946,72.8916,72.9894,488705.0
2021-08-25 15:00:00,74.67,74.68,74.34,74.36,378445.0,72.9894,72.9991,72.6668,72.6863,378445.0
2021-08-25 15:05:00,74.36,74.48,74.28,74.36,261840.0,72.6863,72.8036,72.6081,72.6863,261840.0
2021-08-25 15:10:00,74.36,74.52,74.31,74.35,236130.0,72.6863,72.8427,72.6375,72.6766,236130.0
2021-08-25 15:15:00,74.36,74.36,74.16,74.26,319926.0,72.6863,72.6863,72.4908,72.5886,319926.0
2021-08-25 15:20:00,74.26,74.37,74.18,74.23,213225.0,72.5886,72.6961,72.5104,72.5593,213225.0
2021-08-25 15:25:00,74.23,74.53,74.19,74.36,373842.0,72.5593,72.8525,72.5202,72.6863,373842.0
2021-08-25 15:30:00,74.36,74.43,74.12,74.16,259022.0,72.6863,72.7548,72.4517,72.4908,259022.0
2021-08-25 15:35:00,74.16,74.23,74.12,74.15,263933.0,72.4908,72.5593,72.4517,72.4811,263933.0
2021-08-25 15:40:00,74.14,74.32,74.13,74.28,269861.0,72.4713,72.6472,72.4615,72.6081,269861.0
2021-08-25 15:45:00,74.28,74.29,74.01,74.03,285656.0,72.6081,72.6179,72.3442,72.3638,285656.0
2021-08-25 15:50:00,74.04,74.12,73.95,74.0,620597.0,72.3735,72.4517,72.2856,72.3344,620597.0
2021-08-25 15:55:00,74.0,74.1,73.99,74.05,878515.0,72.3344,72.4322,72.3247,72.3833,878515.0
2021-08-26 09:30:00,73.23,73.24,72.21,72.66,1384327.0,71.5818,71.5916,70.5847,71.0246,1384327.0
2021-08-26 09:35:00,72.68,72.98,72.44,72.87,447282.0,71.0442,71.3374,70.8096,71.2299,447282.0
2021-08-26 09:40:00,72.87,72.91,72.51,72.86,486579.0,71.2299,71.269,70.878,71.2201,486579.0
2021-08-26 09:45:00,72.82,73.1,72.76,72.77,332859.0,71.181,71.4547,71.1224,71.1321,332859.0
2021-08-26 09:50:00,72.76,72.93,72.7,72.8,301309.0,71.1224,71.2885,71.0637,71.1615,301309.0
2021-08-26 09:55:00,72.8,72.98,72.67,72.7,370730.0,71.1615,71.3374,71.0344,71.0637,370730.0
2021-08-26 10:00:00,72.68,72.71,72.56,72.62,257025.0,71.0442,71.0735,70.9269,70.9855,257025.0
2021-08-26 10:05:00,72.63,72.67,72.52,72.6,351503.0,70.9953,71.0344,70.8878,70.966,351503.0
2021-08-26 10:10:00,72.6,72.64,72.55,72.58,239255.0,70.966,71.0051,70.9171,70.9464,239255.0
2021-08-26 10:15:00,72.58,72.62,72.35,72.42,372102.0,70.9464,70.9855,70.7216,70.79,372102.0
2021-08-26 10:20:00,72.41,72.53,72.3,72.33,300728.0,70.7802,70.8975,70.6727,70.702,300728.0
2021-08-26 10:25:00,72.32,72.32,72.06,72.15,515243.0,70.6923,70.6923,70.4381,70.5261,515243.0
2021-08-26 10:30:00,72.15,72.26,72.08,72.19,314929.0,70.5261,70.6336,70.4577,70.5652,314929.0
2021-08-26 10:35:00,72.19,72.29,72.06,72.07,228546.0,70.5652,70.6629,70.4381,70.4479,228546.0
2021-08-26 10:40:00,72.06,72.11,71.91,71.96,432519.0,70.4381,70.487,70.2915,70.3404,432519.0
2021-08-26 10:45:00,71.96,72.11,71.93,71.97,211621.0,70.3404,70.487,70.311,70.3501,211621.0
2021-08-26 10:50:00,71.98,72.01,71.88,71.95,207200.0,70.3599,70.3892,70.2622,70.3306,207200.0
2021-08-26 10:55:00,71.93,72.04,71.85,71.91,220500.0,70.311,70.4186,70.2328,70.2915,220500.0
2021-08-26 11:00:00,71.91,71.95,71.71,71.89,359635.0,70.2915,70.3306,70.096,70.2719,359635.0
2021-08-26 11:05:00,71.89,71.91,71.7,71.76,290473.0,70.2719,70.2915,70.0862,70.1449,290473.0
2021-08-26 11:10:00,71.74,72.14,71.72,72.11,264367.0,70.1253,70.5163,70.1058,70.487,264367.0
2021-08-26 11:15:00,72.11,72.19,72.02,72.05,168168.0,70.487,70.5652,70.399,70.4283,168168.0
2021-08-26 11:20:00,72.03,72.15,72.02,72.14,107475.0,70.4088,70.5261,70.399,70.5163,107475.0
2021-08-26 11:25:00,72.15,72.22,72.09,72.15,132985.0,70.5261,70.5945,70.4674,70.5261,132985.0
2021-08-26 11:30:00,72.15,72.17,72.0,72.09,120546.0,70.5261,70.5456,70.3795,70.4674,120546.0
2021-08-26 11:35:00,72.1,72.23,72.06,72.21,94317.0,70.4772,70.6043,70.4381,70.5847,94317.0
2021-08-26 11:40:00,72.21,72.25,72.08,72.08,105856.0,70.5847,70.6238,70.4577,70.4577,105856.0
2021-08-26 11:45:00,72.08,72.2,72.06,72.12,119687.0,70.4577,70.575,70.4381,70.4968,119687.0
2021-08-26 11:50:00,72.12,72.2,72.11,72.19,59269.0,70.4968,70.575,70.487,70.5652,59269.0
2021-08-26 11:55:00,72.2,72.27,72.15,72.21,113736.0,70.575,70.6434,70.5261,70.5847,113736.0
2021-08-26 12:00:00,72.2,72.39,72.2,72.36,187340.0,70.575,70.7607,70.575,70.7314,187340.0
2021-08-26 12:05:00,72.36,72.5,72.34,72.47,144035.0,70.7314,70.8682,70.7118,70.8389,144035.0
2021-08-26 12:10:00,72.48,72.51,72.35,72.4,124488.0,70.8487,70.878,70.7216,70.7705,124488.0
2021-08-26 12:15:00,72.39,72.48,72.36,72.38,96883.0,70.7607,70.8487,70.7314,70.7509,96883.0
2021-08-26 12:20:00,72.37,72.48,72.29,72.44,127512.0,70.7411,70.8487,70.6629,70.8096,127512.0
2021-08-26 12:25:00,72.44,72.59,72.43,72.53,96619.0,70.8096,70.9562,70.7998,70.8975,96619.0
2021-08-26 12:30:00,72.53,72.6,72.49,72.59,72232.0,70.8975,70.966,70.8584,70.9562,72232.0
2021-08-26 12:35:00,72.59,72.65,72.5,72.54,76016.0,70.9562,71.0148,70.8682,70.9073,76016.0
2021-08-26 12:40:00,72.55,72.61,72.5,72.59,63702.0,70.9171,70.9757,70.8682,70.9562,63702.0
2021-08-26 12:45:00,72.59,72.64,72.58,72.59,57550.0,70.9562,71.0051,70.9464,70.9562,57550.0
2021-08-26 12:50:00,72.6,72.63,72.58,72.6,134268.0,70.966,70.9953,70.9464,70.966,134268.0
2021-08-26 12:55:00,72.6,72.69,72.51,72.55,167757.0,70.966,71.0539,70.878,70.9171,167757.0
2021-08-26 13:00:00,72.55,72.59,72.5,72.54,128752.0,70.9171,70.9562,70.8682,70.9073,128752.0
2021-08-26 13:05:00,72.54,72.63,72.51,72.53,128908.0,70.9073,70.9953,70.878,70.8975,128908.0
2021-08-26 13:10:00,72.53,72.57,72.49,72.57,183903.0,70.8975,70.9366,70.8584,70.9366,183903.0
2021-08-26 13:15:00,72.57,72.62,72.55,72.61,130645.0,70.9366,70.9855,70.9171,70.9757,130645.0
2021-08-26 13:20:00,72.61,72.63,72.45,72.46,125602.0,70.9757,70.9953,70.8193,70.8291,125602.0
2021-08-26 13:25:00,72.45,72.47,72.4,72.4,152482.0,70.8193,70.8389,70.7705,70.7705,152482.0
2021-08-26 13:30:00,72.41,72.61,72.4,72.56,121030.0,70.7802,70.9757,70.7705,70.9269,121030.0
2021-08-26 13:35:00,72.56,72.58,72.51,72.57,45887.0,70.9269,70.9464,70.878,70.9366,45887.0
2021-08-26 13:40:00,72.58,72.6,72.54,72.56,48130.0,70.9464,70.966,70.9073,70.9269,48130.0
2021-08-26 13:45:00,72.57,72.7,72.55,72.68,114280.0,70.9366,71.0637,70.9171,71.0442,114280.0
2021-08-26 13:50:00,72.7,72.8,72.67,72.76,155770.0,71.0637,71.1615,71.0344,71.1224,155770.0
2021-08-26 13:55:00,72.75,72.82,72.65,72.81,136064.0,71.1126,71.181,71.0148,71.1712,136064.0
2021-08-26 14:00:00,72.81,72.82,72.71,72.76,79731.0,71.1712,71.181,71.0735,71.1224,79731.0
2021-08-26 14:05:00,72.77,72.84,72.73,72.74,111096.0,71.1321,71.2006,71.093,71.1028,111096.0
2021-08-26 14:10:00,72.75,72.8,72.74,72.77,62603.0,71.1126,71.1615,71.1028,71.1321,62603.0
2021-08-26 14:15:00,72.78,72.85,72.75,72.77,110293.0,71.1419,71.2103,71.1126,71.1321,110293.0
2021-08-26 14:20:00,72.76,72.86,72.74,72.85,79163.0,71.1224,71.2201,71.1028,71.2103,79163.0
2021-08-26 14:25:00,72.86,72.94,72.81,72.94,143871.0,71.2201,71.2983,71.1712,71.2983,143871.0
2021-08-26 14:30:00,72.94,72.94,72.78,72.81,75990.0,71.2983,71.2983,71.1419,71.1712,75990.0
2021-08-26 14:35:00,72.82,72.84,72.72,72.74,92479.0,71.181,71.2006,71.0833,71.1028,92479.0
2021-08-26 14:40:00,72.73,72.78,72.68,72.69,128724.0,71.093,71.1419,71.0442,71.0539,128724.0
2021-08-26 14:45:00,72.69,72.73,72.55,72.56,192015.0,71.0539,71.093,70.9171,70.9269,192015.0
2021-08-26 14:50:00,72.55,72.62,72.51,72.62,65685.0,70.9171,70.9855,70.878,70.9855,65685.0
2021-08-26 14:55:00,72.63,72.64,72.5,72.53,117460.0,70.9953,71.0051,70.8682,70.8975,117460.0
2021-08-26 15:00:00,72.52,72.52,72.37,72.42,127221.0,70.8878,70.8878,70.7411,70.79,127221.0
2021-08-26 15:05:00,72.43,72.47,72.33,72.42,150340.0,70.7998,70.8389,70.702,70.79,150340.0
2021-08-26 15:10:00,72.43,72.53,72.37,72.5,91585.0,70.7998,70.8975,70.7411,70.8682,91585.0
2021-08-26 15:15:00,72.5,72.62,72.47,72.6,91204.0,70.8682,70.9855,70.8389,70.966,91204.0
2021-08-26 15:20:00,72.61,72.62,72.49,72.52,124310.0,70.9757,70.9855,70.8584,70.8878,124310.0
2021-08-26 15:25:00,72.52,72.65,72.51,72.61,91015.0,70.8878,71.0148,70.878,70.9757,91015.0
2021-08-26 15:30:00,72.61,72.7,72.6,72.69,109671.0,70.9757,71.0637,70.966,71.0539,109671.0
2021-08-26 15:35:00,72.69,72.74,72.62,72.67,88855.0,71.0539,71.1028,70.9855,71.0344,88855.0
2021-08-26 15:40:00,72.67,72.8,72.65,72.73,136351.0,71.0344,71.1615,71.0148,71.093,136351.0
2021-08-26 15:45:00,72.72,72.86,72.71,72.83,229873.0,71.0833,71.2201,71.0735,71.1908,229873.0
2021-08-26 15:50:00,72.83,72.9,72.74,72.79,360367.0,71.1908,71.2592,71.1028,71.1517,360367.0
2021-08-26 15:55:00,72.79,72.83,72.72,72.76,513903.0,71.1517,71.1908,71.0833,71.1224,513903.0
2021-08-27 09:30:00,72.46,72.72,72.15,72.6,480739.0,70.8291,71.0833,70.5261,70.966,480739.0
2021-08-27 09:35:00,72.59,72.81,72.51,72.77,372687.0,70.9562,71.1712,70.878,71.1321,372687.0
2021-08-27 09:40:00,72.75,73.28,72.73,73.08,400045.0,71.1126,71.6307,71.093,71.4352,400045.0
2021-08-27 09:45:00,73.1,73.23,72.84,72.89,355157.0,71.4547,71.5818,71.2006,71.2494,355157.0
2021-08-27 09:50:00,72.88,73.02,72.82,72.91,139147.0,71.2397,71.3765,71.181,71.269,139147.0
2021-08-27 09:55:00,72.92,73.05,72.8,72.97,150877.0,71.2788,71.4058,71.1615,71.3276,150877.0
2021-08-27 10:00:00,72.97,73.24,72.86,73.09,258580.0,71.3276,71.5916,71.2201,71.4449,258580.0
2021-08-27 10:05:00,73.08,73.1,72.91,72.92,128083.0,71.4352,71.4547,71.269,71.2788,128083.0
2021-08-27 10:10:00,72.91,73.2,72.88,73.16,175200.0,71.269,71.5525,71.2397,71.5134,175200.0
2021-08-27 10:15:00,73.18,73.25,72.98,73.06,220888.0,71.5329,71.6013,71.3374,71.4156,220888.0
2021-08-27 10:20:00,73.05,73.17,72.86,73.03,225725.0,71.4058,71.5231,71.2201,71.3863,225725.0
2021-08-27 10:25:00,73.04,73.04,72.74,72.96,236256.0,71.3961,71.3961,71.1028,71.3179,236256.0
2021-08-27 10:30:00,72.97,73.23,72.96,73.22,170148.0,71.3276,71.5818,71.3179,71.572,170148.0
2021-08-27 10:35:00,73.22,73.39,73.15,73.37,230325.0,71.572,71.7382,71.5036,71.7186,230325.0
2021-08-27 10:40:00,73.36,73.43,73.3,73.39,266706.0,71.7089,71.7773,71.6502,71.7382,266706.0
2021-08-27 10:45:00,73.41,73.66,73.41,73.59,279435.0,71.7577,72.0021,71.7577,71.9337,279435.0
2021-08-27 10:50:00,73.58,73.7,73.55,73.67,158188.0,71.9239,72.0412,71.8946,72.0119,158188.0
2021-08-27 10:55:00,73.68,73.98,73.67,73.87,329199.0,72.0217,72.3149,72.0119,72.2074,329199.0
2021-08-27 11:00:00,73.88,73.92,73.55,73.56,222830.0,72.2172,72.2563,71.8946,71.9044,222830.0
2021-08-27 11:05:00,73.56,73.73,73.56,73.66,176687.0,71.9044,72.0705,71.9044,72.0021,176687.0
2021-08-27 11:10:00,73.67,73.93,73.67,73.93,164794.0,72.0119,72.266,72.0119,72.266,164794.0
2021-08-27 11:15:00,73.92,73.98,73.82,73.97,162172.0,72.2563,72.3149,72.1585,72.3051,162172.0
2021-08-27 11:20:00,73.97,74.03,73.88,73.97,237863.0,72.3051,72.3638,72.2172,72.3051,237863.0
2021-08-27 11:25:00,73.97,74.02,73.72,73.75,162093.0,72.3051,72.354,72.0608,72.0901,162093.0
2021-08-27 11:30:00,73.74,73.98,73.72,73.89,195315.0,72.0803,72.3149,72.0608,72.2269,195315.0
2021-08-27 11:35:00,73.89,73.91,73.67,73.75,132177.0,72.2269,72.2465,72.0119,72.0901,132177.0
2021-08-27 11:40:00,73.75,73.95,73.74,73.92,69310.0,72.0901,72.2856,72.0803,72.2563,69310.0
2021-08-27 11:45:00,73.91,73.95,73.76,73.78,77754.0,72.2465,72.2856,72.0999,72.1194,77754.0
2021-08-27 11:50:00,73.78,73.89,73.75,73.89,76688.0,72.1194,72.2269,72.0901,72.2269,76688.0
2021-08-27 11:55:00,73.88,73.94,73.81,73.81,49305.0,72.2172,72.2758,72.1487,72.1487,49305.0
2021-08-27 12:00:00,73.82,73.91,73.79,73.79,75527.0,72.1585,72.2465,72.1292,72.1292,75527.0
2021-08-27 12:05:00,73.8,73.83,73.74,73.78,58555.0,72.139,72.1683,72.0803,72.1194,58555.0
2021-08-27 12:10:00,73.79,73.79,73.69,73.73,145436.0,72.1292,72.1292,72.0314,72.0705,145436.0
2021-08-27 12:15:00,73.74,74.0,73.7,73.98,128605.0,72.0803,72.3344,72.0412,72.3149,128605.0
2021-08-27 12:20:00,73.98,74.03,73.88,73.9,120621.0,72.3149,72.3638,72.2172,72.2367,120621.0
2021-08-27 12:25:00,73.9,73.91,73.86,73.88,73177.0,72.2367,72.2465,72.1976,72.2172,73177.0
2021-08-27 12:30:00,73.88,73.92,73.85,73.92,67539.0,72.2172,72.2563,72.1878,72.2563,67539.0
2021-08-27 12:35:00,73.92,73.96,73.86,73.95,127974.0,72.2563,72.2953,72.1976,72.2856,127974.0
2021-08-27 12:40:00,73.95,73.96,73.91,73.93,61044.0,72.2856,72.2953,72.2465,72.266,61044.0
2021-08-27 12:45:00,73.92,74.03,73.92,73.98,120076.0,72.2563,72.3638,72.2563,72.3149,120076.0
2021-08-27 12:50:00,73.98,74.05,73.96,74.01,91757.0,72.3149,72.3833,72.2953,72.3442,91757.0
2021-08-27 12:55:00,74.01,74.1,73.99,74.08,97634.0,72.3442,72.4322,72.3247,72.4126,97634.0
2021-08-27 13:00:00,74.08,74.15,74.05,74.11,83384.0,72.4126,72.4811,72.3833,72.442,83384.0
2021-08-27 13:05:00,74.11,74.11,73.99,74.0,160150.0,72.442,72.442,72.3247,72.3344,160150.0
2021-08-27 13:10:00,74.01,74.03,73.99,74.01,73850.0,72.3442,72.3638,72.3247,72.3442,73850.0
2021-08-27 13:15:00,74.01,74.04,73.89,73.97,143080.0,72.3442,72.3735,72.2269,72.3051,143080.0
2021-08-27 13:20:00,73.97,74.05,73.97,74.04,59622.0,72.3051,72.3833,72.3051,72.3735,59622.0
2021-08-27 13:25:00,74.04,74.07,73.98,73.99,57847.0,72.3735,72.4029,72.3149,72.3247,57847.0
2021-08-27 13:30:00,73.99,74.07,73.95,74.05,72052.0,72.3247,72.4029,72.2856,72.3833,72052.0
2021-08-27 13:35:00,74.05,74.08,74.03,74.06,59795.0,72.3833,72.4126,72.3638,72.3931,59795.0
2021-08-27 13:40:00,74.06,74.08,74.02,74.02,46503.0,72.3931,72.4126,72.354,72.354,46503.0
2021-08-27 13:45:00,74.02,74.05,73.99,74.0,66379.0,72.354,72.3833,72.3247,72.3344,66379.0
2021-08-27 13:50:00,74.0,74.02,73.98,73.99,72897.0,72.3344,72.354,72.3149,72.3247,72897.0
2021-08-27 13:55:00,74.0,74.05,73.99,74.05,59578.0,72.3344,72.3833,72.3247,72.3833,59578.0
2021-08-27 14:00:00,74.04,74.06,73.94,73.97,125561.0,72.3735,72.3931,72.2758,72.3051,125561.0
2021-08-27 14:05:00,73.98,74.0,73.83,73.84,114564.0,72.3149,72.3344,72.1683,72.1781,114564.0
2021-08-27 14:10:00,73.84,74.01,73.8,73.98,125713.0,72.1781,72.3442,72.139,72.3149,125713.0
2021-08-27 14:15:00,73.99,74.0,73.92,73.95,101703.0,72.3247,72.3344,72.2563,72.2856,101703.0
2021-08-27 14:20:00,73.95,73.98,73.93,73.96,45110.0,72.2856,72.3149,72.266,72.2953,45110.0
2021-08-27 14:25:00,73.97,74.05,73.96,74.03,63867.0,72.3051,72.3833,72.2953,72.3638,63867.0
2021-08-27 14:30:00,74.03,74.04,73.99,74.02,41637.0,72.3638,72.3735,72.3247,72.354,41637.0
2021-08-27 14:35:00,74.02,74.03,73.98,73.99,42112.0,72.354,72.3638,72.3149,72.3247,42112.0
2021-08-27 14:40:00,73.99,74.05,73.98,74.01,124887.0,72.3247,72.3833,72.3149,72.3442,124887.0
2021-08-27 14:45:00,74.01,74.02,73.99,74.0,90658.0,72.3442,72.354,72.3247,72.3344,90658.0
2021-08-27 14:50:00,74.0,74.02,73.97,74.0,62239.0,72.3344,72.354,72.3051,72.3344,62239.0
2021-08-27 14:55:00,74.0,74.04,73.99,74.03,82779.0,72.3344,72.3735,72.3247,72.3638,82779.0
2021-08-27 15:00:00,74.03,74.08,74.0,74.08,103649.0,72.3638,72.4126,72.3344,72.4126,103649.0
2021-08-27 15:05:00,74.08,74.12,74.07,74.1,128007.0,72.4126,72.4517,72.4029,72.4322,128007.0
2021-08-27 15:10:00,74.11,74.11,74.04,74.06,114520.0,72.442,72.442,72.3735,72.3931,114520.0
2021-08-27 15:15:00,74.06,74.07,73.93,73.94,113623.0,72.3931,72.4029,72.266,72.2758,113623.0
2021-08-27 15:20:00,73.93,73.99,73.91,73.98,99181.0,72.266,72.3247,72.2465,72.3149,99181.0
2021-08-27 15:25:00,73.97,74.05,73.96,74.03,131786.0,72.3051,72.3833,72.2953,72.3638,131786.0
2021-08-27 15:30:00,74.04,74.04,73.89,73.93,234463.0,72.3735,72.3735,72.2269,72.266,234463.0
2021-08-27 15:35:00,73.93,74.0,73.9,73.94,206114.0,72.266,72.3344,72.2367,72.2758,206114.0
2021-08-27 15:40:00,73.94,73.97,73.89,73.9,178666.0,72.2758,72.3051,72.2269,72.2367,178666.0
2021-08-27 15:45:00,73.9,73.92,73.81,73.82,190763.0,72.2367,72.2563,72.1487,72.1585,190763.0
2021-08-27 15:50:00,73.83,74.05,73.82,74.04,398249.0,72.1683,72.3833,72.1585,72.3735,398249.0
2021-08-27 15:55:00,74.04,74.08,73.94,73.99,711459.0,72.3735,72.4126,72.2758,72.3247,711459.0
2021-08-30 09:30:00,74.16,74.73,73.8,74.71,707680.0,72.4908,73.048,72.139,73.0285,707680.0
2021-08-30 09:35:00,74.72,74.75,74.25,74.25,213732.0,73.0382,73.0676,72.5788,72.5788,213732.0
2021-08-30 09:40:00,74.26,74.29,73.73,73.74,378347.0,72.5886,72.6179,72.0705,72.0803,378347.0
2021-08-30 09:45:00,73.75,73.83,73.35,73.36,312102.0,72.0901,72.1683,71.6991,71.7089,312102.0
2021-08-30 09:50:00,73.37,73.82,73.37,73.48,369949.0,71.7186,72.1585,71.7186,71.8262,369949.0
2021-08-30 09:55:00,73.49,73.76,73.41,73.55,177196.0,71.8359,72.0999,71.7577,71.8946,177196.0
2021-08-30 10:00:00,73.55,73.57,73.25,73.27,249105.0,71.8946,71.9141,71.6013,71.6209,249105.0
2021-08-30 10:05:00,73.27,73.39,73.16,73.17,254008.0,71.6209,71.7382,71.5134,71.5231,254008.0
2021-08-30 10:10:00,73.17,73.17,72.91,72.95,425595.0,71.5231,71.5231,71.269,71.3081,425595.0
2021-08-30 10:15:00,72.95,73.14,72.83,73.13,321415.0,71.3081,71.4938,71.1908,71.484,321415.0
2021-08-30 10:20:00,73.12,73.32,73.08,73.24,214631.0,71.4743,71.6698,71.4352,71.5916,214631.0
2021-08-30 10:25:00,73.24,73.36,73.07,73.17,155312.0,71.5916,71.7089,71.4254,71.5231,155312.0
2021-08-30 10:30:00,73.17,73.26,73.02,73.25,128457.0,71.5231,71.6111,71.3765,71.6013,128457.0
2021-08-30 10:35:00,73.25,73.28,72.98,73.11,160296.0,71.6013,71.6307,71.3374,71.4645,160296.0
2021-08-30 10:40:00,73.12,73.23,73.02,73.08,98894.0,71.4743,71.5818,71.3765,71.4352,98894.0
2021-08-30 10:45:00,73.07,73.22,72.99,73.21,130665.0,71.4254,71.572,71.3472,71.5622,130665.0
2021-08-30 10:50:00,73.21,73.34,73.18,73.34,116743.0,71.5622,71.6893,71.5329,71.6893,116743.0
2021-08-30 10:55:00,73.34,73.35,73.22,73.25,102587.0,71.6893,71.6991,71.572,71.6013,102587.0
2021-08-30 11:00:00,73.22,73.3,73.0,73.09,157402.0,71.572,71.6502,71.357,71.4449,157402.0
2021-08-30 11:05:00,73.09,73.15,72.86,72.93,181824.0,71.4449,71.5036,71.2201,71.2885,181824.0
2021-08-30 11:10:00,72.93,73.04,72.9,72.95,144824.0,71.2885,71.3961,71.2592,71.3081,144824.0
2021-08-30 11:15:00,72.95,72.97,72.84,72.89,225787.0,71.3081,71.3276,71.2006,71.2494,225787.0
2021-08-30 11:20:00,72.89,73.05,72.88,73.0,139539.0,71.2494,71.4058,71.2397,71.357,139539.0
2021-08-30 11:25:00,72.99,73.14,72.98,73.1,117058.0,71.3472,71.4938,71.3374,71.4547,117058.0
2021-08-30 11:30:00,73.1,73.23,73.1,73.21,61231.0,71.4547,71.5818,71.4547,71.5622,61231.0
2021-08-30 11:35:00,73.21,73.23,73.12,73.15,74296.0,71.5622,71.5818,71.4743,71.5036,74296.0
2021-08-30 11:40:00,73.15,73.25,73.11,73.25,54906.0,71.5036,71.6013,71.4645,71.6013,54906.0
2021-08-30 11:45:00,73.25,73.3,73.18,73.28,95226.0,71.6013,71.6502,71.5329,71.6307,95226.0
2021-08-30 11:50:00,73.28,73.32,73.22,73.27,142772.0,71.6307,71.6698,71.572,71.6209,142772.0
2021-08-30 11:55:00,73.27,73.34,73.23,73.26,57038.0,71.6209,71.6893,71.5818,71.6111,57038.0
2021-08-30 12:00:00,73.26,73.36,73.21,73.25,96370.0,71.6111,71.7089,71.5622,71.6013,96370.0
2021-08-30 12:05:00,73.25,73.31,73.19,73.28,80549.0,71.6013,71.66,71.5427,71.6307,80549.0
2021-08-30 12:10:00,73.29,73.3,73.2,73.26,65878.0,71.6404,71.6502,71.5525,71.6111,65878.0
2021-08-30 12:15:00,73.25,73.52,73.24,73.31,171046.0,71.6013,71.8653,71.5916,71.66,171046.0
2021-08-30 12:20:00,73.31,73.45,73.3,73.44,64505.0,71.66,71.7968,71.6502,71.7871,64505.0
2021-08-30 12:25:00,73.44,73.45,73.36,73.43,65544.0,71.7871,71.7968,71.7089,71.7773,65544.0
2021-08-30 12:30:00,73.43,73.48,73.38,73.44,65300.0,71.7773,71.8262,71.7284,71.7871,65300.0
2021-08-30 12:35:00,73.44,73.44,73.37,73.4,55274.0,71.7871,71.7871,71.7186,71.748,55274.0
2021-08-30 12:40:00,73.4,73.4,73.29,73.3,47503.0,71.748,71.748,71.6404,71.6502,47503.0
2021-08-30 12:45:00,73.3,73.36,73.29,73.31,49444.0,71.6502,71.7089,71.6404,71.66,49444.0
2021-08-30 12:50:00,73.31,73.34,73.25,73.31,41745.0,71.66,71.6893,71.6013,71.66,41745.0
2021-08-30 12:55:00,73.32,73.33,73.29,73.31,35796.0,71.6698,71.6795,71.6404,71.66,35796.0
2021-08-30 13:00:00,73.31,73.38,73.27,73.3,31121.0,71.66,71.7284,71.6209,71.6502,31121.0
2021-08-30 13:05:00,73.3,73.34,73.29,73.33,44893.0,71.6502,71.6893,71.6404,71.6795,44893.0
2021-08-30 13:10:00,73.33,73.38,73.29,73.38,49760.0,71.6795,71.7284,71.6404,71.7284,49760.0
2021-08-30 13:15:00,73.38,73.43,73.36,73.42,44389.0,71.7284,71.7773,71.7089,71.7675,44389.0
2021-08-30 13:20:00,73.42,73.47,73.41,73.43,47991.0,71.7675,71.8164,71.7577,71.7773,47991.0
2021-08-30 13:25:00,73.44,73.47,73.41,73.45,51503.0,71.7871,71.8164,71.7577,71.7968,51503.0
2021-08-30 13:30:00,73.44,73.45,73.29,73.31,76064.0,71.7871,71.7968,71.6404,71.66,76064.0
2021-08-30 13:35:00,73.31,73.42,73.28,73.42,78119.0,71.66,71.7675,71.6307,71.7675,78119.0
2021-08-30 13:40:00,73.42,73.48,73.4,73.42,58025.0,71.7675,71.8262,71.748,71.7675,58025.0
2021-08-30 13:45:00,73.42,73.43,73.37,73.38,35234.0,71.7675,71.7773,71.7186,71.7284,35234.0
2021-08-30 13:50:00,73.39,73.41,73.36,73.39,43857.0,71.7382,71.7577,71.7089,71.7382,43857.0
2021-08-30 13:55:00,73.39,73.42,73.38,73.4,29290.0,71.7382,71.7675,71.7284,71.748,29290.0
2021-08-30 14:00:00,73.4,73.42,73.39,73.4,32533.0,71.748,71.7675,71.7382,71.748,32533.0
2021-08-30 14:05:00,73.4,73.43,73.31,73.35,72381.0,71.748,71.7773,71.66,71.6991,72381.0
2021-08-30 14:10:00,73.36,73.43,73.35,73.42,55708.0,71.7089,71.7773,71.6991,71.7675,55708.0
2021-08-30 14:15:00,73.42,73.47,73.35,73.35,57466.0,71.7675,71.8164,71.6991,71.6991,57466.0
2021-08-30 14:20:00,73.35,73.35,73.15,73.16,151722.0,71.6991,71.6991,71.5036,71.5134,151722.0
2021-08-30 14:25:00,73.16,73.23,73.15,73.21,65941.0,71.5134,71.5818,71.5036,71.5622,65941.0
2021-08-30 14:30:00,73.22,73.31,73.21,73.23,99364.0,71.572,71.66,71.5622,71.5818,99364.0
2021-08-30 14:35:00,73.23,73.29,73.19,73.2,71944.0,71.5818,71.6404,71.5427,71.5525,71944.0
2021-08-30 14:40:00,73.19,73.33,73.19,73.31,68057.0,71.5427,71.6795,71.5427,71.66,68057.0
2021-08-30 14:45:00,73.31,73.31,73.22,73.3,80779.0,71.66,71.66,71.572,71.6502,80779.0
2021-08-30 14:50:00,73.31,73.35,73.28,73.33,41137.0,71.66,71.6991,71.6307,71.6795,41137.0
2021-08-30 14:55:00,73.33,73.34,73.27,73.29,48280.0,71.6795,71.6893,71.6209,71.6404,48280.0
2021-08-30 15:00:00,73.28,73.31,73.19,73.21,89445.0,71.6307,71.66,71.5427,71.5622,89445.0
2021-08-30 15:05:00,73.21,73.28,73.2,73.23,75786.0,71.5622,71.6307,71.5525,71.5818,75786.0
2021-08-30 15:10:00,73.23,73.28,73.18,73.27,92509.0,71.5818,71.6307,71.5329,71.6209,92509.0
2021-08-30 15:15:00,73.28,73.35,73.26,73.31,65257.0,71.6307,71.6991,71.6111,71.66,65257.0
2021-08-30 15:20:00,73.31,73.31,73.2,73.22,78961.0,71.66,71.66,71.5525,71.572,78961.0
2021-08-30 15:25:00,73.21,73.29,73.2,73.28,53404.0,71.5622,71.6404,71.5525,71.6307,53404.0
2021-08-30 15:30:00,73.28,73.35,73.27,73.29,94289.0,71.6307,71.6991,71.6209,71.6404,94289.0
2021-08-30 15:35:00,73.29,73.31,73.24,73.27,107213.0,71.6404,71.66,71.5916,71.6209,107213.0
2021-08-30 15:40:00,73.27,73.28,73.15,73.2,160581.0,71.6209,71.6307,71.5036,71.5525,160581.0
2021-08-30 15:45:00,73.19,73.33,73.14,73.32,238557.0,71.5427,71.6795,71.4938,71.6698,238557.0
2021-08-30 15:50:00,73.3,73.4,73.26,73.37,321006.0,71.6502,71.748,71.6111,71.7186,321006.0
2021-08-30 15:55:00,73.37,73.37,73.13,73.17,593307.0,71.7186,71.7186,71.484,71.5231,593307.0
2021-08-31 09:30:00,73.61,74.31,73.47,73.92,1124799.0,71.9532,72.6375,71.8164,72.2563,1124799.0
2021-08-31 09:35:00,73.92,74.33,73.76,73.97,387056.0,72.2563,72.657,72.0999,72.3051,387056.0
2021-08-31 09:40:00,73.96,74.62,73.92,74.15,413576.0,72.2953,72.9405,72.2563,72.4811,413576.0
2021-08-31 09:45:00,74.14,74.2,73.62,73.8,355668.0,72.4713,72.5299,71.963,72.139,355668.0
2021-08-31 09:50:00,73.78,73.78,73.37,73.4,331391.0,72.1194,72.1194,71.7186,71.748,331391.0
2021-08-31 09:55:00,73.41,73.64,73.32,73.33,228590.0,71.7577,71.9826,71.6698,71.6795,228590.0
2021-08-31 10:00:00,73.32,73.79,73.32,73.65,182941.0,71.6698,72.1292,71.6698,71.9923,182941.0
2021-08-31 10:05:00,73.65,73.94,73.52,73.79,212040.0,71.9923,72.2758,71.8653,72.1292,212040.0
2021-08-31 10:10:00,73.77,73.94,73.61,73.88,178548.0,72.1096,72.2758,71.9532,72.2172,178548.0
2021-08-31 10:15:00,73.9,74.08,73.65,74.01,265530.0,72.2367,72.4126,71.9923,72.3442,265530.0
2021-08-31 10:20:00,74.0,74.17,73.91,74.08,179790.0,72.3344,72.5006,72.2465,72.4126,179790.0
2021-08-31 10:25:00,74.07,74.07,73.62,73.66,254531.0,72.4029,72.4029,71.963,72.0021,254531.0
2021-08-31 10:30:00,73.64,73.79,73.49,73.66,145412.0,71.9826,72.1292,71.8359,72.0021,145412.0
2021-08-31 10:35:00,73.65,73.66,73.45,73.62,134173.0,71.9923,72.0021,71.7968,71.963,134173.0
2021-08-31 10:40:00,73.64,73.78,73.61,73.78,162655.0,71.9826,72.1194,71.9532,72.1194,162655.0
2021-08-31 10:45:00,73.78,73.9,73.76,73.83,121478.0,72.1194,72.2367,72.0999,72.1683,121478.0
2021-08-31 10:50:00,73.83,73.83,73.61,73.62,162903.0,72.1683,72.1683,71.9532,71.963,162903.0
2021-08-31 10:55:00,73.61,73.73,73.54,73.65,108735.0,71.9532,72.0705,71.8848,71.9923,108735.0
2021-08-31 11:00:00,73.65,73.71,73.52,73.56,139453.0,71.9923,72.051,71.8653,71.9044,139453.0
2021-08-31 11:05:00,73.56,73.79,73.45,73.68,156077.0,71.9044,72.1292,71.7968,72.0217,156077.0
2021-08-31 11:10:00,73.67,73.73,73.54,73.64,95756.0,72.0119,72.0705,71.8848,71.9826,95756.0
2021-08-31 11:15:00,73.63,73.91,73.63,73.88,82832.0,71.9728,72.2465,71.9728,72.2172,82832.0
2021-08-31 11:20:00,73.88,73.94,73.84,73.89,75054.0,72.2172,72.2758,72.1781,72.2269,75054.0
2021-08-31 11:25:00,73.91,73.92,73.75,73.78,83067.0,72.2465,72.2563,72.0901,72.1194,83067.0
2021-08-31 11:30:00,73.76,73.87,73.75,73.86,55553.0,72.0999,72.2074,72.0901,72.1976,55553.0
2021-08-31 11:35:00,73.88,74.04,73.85,73.98,118478.0,72.2172,72.3735,72.1878,72.3149,118478.0
2021-08-31 11:40:00,73.97,74.12,73.94,74.11,61345.0,72.3051,72.4517,72.2758,72.442,61345.0
2021-08-31 11:45:00,74.11,74.11,74.0,74.07,93879.0,72.442,72.442,72.3344,72.4029,93879.0
2021-08-31 11:50:00,74.06,74.13,74.05,74.11,63564.0,72.3931,72.4615,72.3833,72.442,63564.0
2021-08-31 11:55:00,74.12,74.41,74.12,74.23,281463.0,72.4517,72.7352,72.4517,72.5593,281463.0
2021-08-31 12:00:00,74.22,74.27,74.16,74.26,85544.0,72.5495,72.5984,72.4908,72.5886,85544.0
2021-08-31 12:05:00,74.27,74.29,74.13,74.2,86685.0,72.5984,72.6179,72.4615,72.5299,86685.0
2021-08-31 12:10:00,74.2,74.25,74.14,74.16,91811.0,72.5299,72.5788,72.4713,72.4908,91811.0
2021-08-31 12:15:00,74.18,74.19,74.13,74.16,66865.0,72.5104,72.5202,72.4615,72.4908,66865.0
2021-08-31 12:20:00,74.17,74.2,74.09,74.17,137985.0,72.5006,72.5299,72.4224,72.5006,137985.0
2021-08-31 12:25:00,74.17,74.35,74.13,74.34,88626.0,72.5006,72.6766,72.4615,72.6668,88626.0
2021-08-31 12:30:00,74.33,74.34,74.21,74.25,52226.0,72.657,72.6668,72.5397,72.5788,52226.0
2021-08-31 12:35:00,74.25,74.3,74.23,74.26,60052.0,72.5788,72.6277,72.5593,72.5886,60052.0
2021-08-31 12:40:00,74.27,74.38,74.25,74.32,72796.0,72.5984,72.7059,72.5788,72.6472,72796.0
2021-08-31 12:45:00,74.31,74.42,74.31,74.37,82807.0,72.6375,72.745,72.6375,72.6961,82807.0
2021-08-31 12:50:00,74.36,74.39,74.31,74.36,45004.0,72.6863,72.7157,72.6375,72.6863,45004.0
2021-08-31 12:55:00,74.36,74.4,74.33,74.38,81859.0,72.6863,72.7254,72.657,72.7059,81859.0
2021-08-31 13:00:00,74.38,74.39,74.31,74.37,47700.0,72.7059,72.7157,72.6375,72.6961,47700.0
2021-08-31 13:05:00,74.37,74.4,74.23,74.24,68366.0,72.6961,72.7254,72.5593,72.569,68366.0
2021-08-31 13:10:00,74.23,74.34,74.22,74.32,72609.0,72.5593,72.6668,72.5495,72.6472,72609.0
2021-08-31 13:15:00,74.32,74.33,74.25,74.28,51557.0,72.6472,72.657,72.5788,72.6081,51557.0
2021-08-31 13:20:00,74.29,74.3,74.14,74.16,98040.0,72.6179,72.6277,72.4713,72.4908,98040.0
2021-08-31 13:25:00,74.16,74.23,74.14,74.21,55238.0,72.4908,72.5593,72.4713,72.5397,55238.0
2021-08-31 13:30:00,74.21,74.26,74.12,74.12,56958.0,72.5397,72.5886,72.4517,72.4517,56958.0
2021-08-31 13:35:00,74.13,74.15,74.06,74.14,62166.0,72.4615,72.4811,72.3931,72.4713,62166.0
2021-08-31 13:40:00,74.14,74.17,74.08,74.15,55398.0,72.4713,72.5006,72.4126,72.4811,55398.0
2021-08-31 13:45:00,74.15,74.16,74.04,74.11,71221.0,72.4811,72.4908,72.3735,72.442,71221.0
2021-08-31 13:50:00,74.1,74.17,74.08,74.13,61010.0,72.4322,72.5006,72.4126,72.4615,61010.0
2021-08-31 13:55:00,74.13,74.14,74.06,74.11,56531.0,72.4615,72.4713,72.3931,72.442,56531.0
2021-08-31 14:00:00,74.12,74.13,74.04,74.07,46803.0,72.4517,72.4615,72.3735,72.4029,46803.0
2021-08-31 14:05:00,74.08,74.11,74.02,74.11,74168.0,72.4126,72.442,72.354,72.442,74168.0
2021-08-31 14:10:00,74.1,74.19,74.08,74.17,90096.0,72.4322,72.5202,72.4126,72.5006,90096.0
2021-08-31 14:15:00,74.18,74.27,74.17,74.26,62485.0,72.5104,72.5984,72.5006,72.5886,62485.0
2021-08-31 14:20:00,74.26,74.27,74.2,74.27,43171.0,72.5886,72.5984,72.5299,72.5984,43171.0
2021-08-31 14:25:00,74.27,74.33,74.23,74.25,157534.0,72.5984,72.657,72.5593,72.5788,157534.0
2021-08-31 14:30:00,74.26,74.32,74.23,74.29,55306.0,72.5886,72.6472,72.5593,72.6179,55306.0
2021-08-31 14:35:00,74.28,74.28,74.22,74.23,32527.0,72.6081,72.6081,72.5495,72.5593,32527.0
2021-08-31 14:40:00,74.24,74.31,74.24,74.26,37937.0,72.569,72.6375,72.569,72.5886,37937.0
2021-08-31 14:45:00,74.26,74.27,74.21,74.26,35579.0,72.5886,72.5984,72.5397,72.5886,35579.0
2021-08-31 14:50:00,74.26,74.3,74.25,74.28,35932.0,72.5886,72.6277,72.5788,72.6081,35932.0
2021-08-31 14:55:00,74.28,74.35,74.27,74.32,57242.0,72.6081,72.6766,72.5984,72.6472,57242.0
2021-08-31 15:00:00,74.31,74.33,74.15,74.15,61077.0,72.6375,72.657,72.4811,72.4811,61077.0
2021-08-31 15:05:00,74.16,74.23,74.14,74.19,50060.0,72.4908,72.5593,72.4713,72.5202,50060.0
2021-08-31 15:10:00,74.18,74.19,74.13,74.15,65347.0,72.5104,72.5202,72.4615,72.4811,65347.0
2021-08-31 15:15:00,74.15,74.17,74.13,74.16,54563.0,72.4811,72.5006,72.4615,72.4908,54563.0
2021-08-31 15:20:00,74.16,74.19,74.0,74.07,80975.0,72.4908,72.5202,72.3344,72.4029,80975.0
2021-08-31 15:25:00,74.07,74.07,73.96,73.99,93384.0,72.4029,72.4029,72.2953,72.3247,93384.0
2021-08-31 15:30:00,74.0,74.03,73.92,73.98,99660.0,72.3344,72.3638,72.2563,72.3149,99660.0
2021-08-31 15:35:00,73.99,73.99,73.86,73.89,129096.0,72.3247,72.3247,72.1976,72.2269,129096.0
2021-08-31 15:40:00,73.9,73.92,73.86,73.89,126857.0,72.2367,72.2563,72.1976,72.2269,126857.0
2021-08-31 15:45:00,73.9,73.91,73.79,73.81,148571.0,72.2367,72.2465,72.1292,72.1487,148571.0
2021-08-31 15:50:00,73.8,73.9,73.67,73.77,382901.0,72.139,72.2367,72.0119,72.1096,382901.0
2021-08-31 15:55:00,73.77,73.81,73.65,73.69,604168.0,72.1096,72.1487,71.9923,72.0314,604168.0
2021-09-01 09:30:00,74.25,74.32,73.55,73.61,512423.0,72.5788,72.6472,71.8946,71.9532,512423.0
2021-09-01 09:35:00,73.63,73.99,73.53,73.96,244269.0,71.9728,72.3247,71.875,72.2953,244269.0
2021-09-01 09:40:00,73.95,73.98,73.56,73.71,340610.0,72.2856,72.3149,71.9044,72.051,340610.0
2021-09-01 09:45:00,73.71,73.9,73.49,73.59,268210.0,72.051,72.2367,71.8359,71.9337,268210.0
2021-09-01 09:50:00,73.6,73.65,73.34,73.4,239620.0,71.9435,71.9923,71.6893,71.748,239620.0
2021-09-01 09:55:00,73.39,73.47,73.17,73.27,176333.0,71.7382,71.8164,71.5231,71.6209,176333.0
2021-09-01 10:00:00,73.25,73.6,73.19,73.23,259133.0,71.6013,71.9435,71.5427,71.5818,259133.0
2021-09-01 10:05:00,73.23,73.34,73.1,73.13,149991.0,71.5818,71.6893,71.4547,71.484,149991.0
2021-09-01 10:10:00,73.11,73.26,73.02,73.23,218429.0,71.4645,71.6111,71.3765,71.5818,218429.0
2021-09-01 10:15:00,73.21,73.46,73.17,73.32,253651.0,71.5622,71.8066,71.5231,71.6698,253651.0
2021-09-01 10:20:00,73.32,73.45,73.31,73.43,178607.0,71.6698,71.7968,71.66,71.7773,178607.0
2021-09-01 10:25:00,73.43,73.61,73.42,73.52,129046.0,71.7773,71.9532,71.7675,71.8653,129046.0
2021-09-01 10:30:00,73.54,73.6,73.41,73.51,108980.0,71.8848,71.9435,71.7577,71.8555,108980.0
2021-09-01 10:35:00,73.51,73.51,73.18,73.42,165050.0,71.8555,71.8555,71.5329,71.7675,165050.0
2021-09-01 10:40:00,73.42,73.54,73.37,73.5,85218.0,71.7675,71.8848,71.7186,71.8457,85218.0
2021-09-01 10:45:00,73.5,73.55,73.46,73.5,67419.0,71.8457,71.8946,71.8066,71.8457,67419.0
2021-09-01 10:50:00,73.5,73.53,73.43,73.48,74015.0,71.8457,71.875,71.7773,71.8262,74015.0
2021-09-01 10:55:00,73.49,73.53,73.44,73.48,82396.0,71.8359,71.875,71.7871,71.8262,82396.0
2021-09-01 11:00:00,73.47,73.48,73.38,73.43,113645.0,71.8164,71.8262,71.7284,71.7773,113645.0
2021-09-01 11:05:00,73.42,73.61,73.4,73.59,97809.0,71.7675,71.9532,71.748,71.9337,97809.0
2021-09-01 11:10:00,73.58,73.64,73.48,73.51,102122.0,71.9239,71.9826,71.8262,71.8555,102122.0
2021-09-01 11:15:00,73.51,73.62,73.44,73.6,72721.0,71.8555,71.963,71.7871,71.9435,72721.0
2021-09-01 11:20:00,73.59,73.61,73.51,73.56,65990.0,71.9337,71.9532,71.8555,71.9044,65990.0
2021-09-01 11:25:00,73.56,73.62,73.41,73.42,137923.0,71.9044,71.963,71.7577,71.7675,137923.0
2021-09-01 11:30:00,73.43,73.48,73.3,73.39,129610.0,71.7773,71.8262,71.6502,71.7382,129610.0
2021-09-01 11:35:00,73.38,73.5,73.2,73.3,171721.0,71.7284,71.8457,71.5525,71.6502,171721.0
2021-09-01 11:40:00,73.3,73.4,73.27,73.4,102358.0,71.6502,71.748,71.6209,71.748,102358.0
2021-09-01 11:45:00,73.4,73.43,73.33,73.38,85253.0,71.748,71.7773,71.6795,71.7284,85253.0
2021-09-01 11:50:00,73.38,73.51,73.37,73.5,113622.0,71.7284,71.8555,71.7186,71.8457,113622.0
2021-09-01 11:55:00,73.5,73.6,73.49,73.58,87341.0,71.8457,71.9435,71.8359,71.9239,87341.0
2021-09-01 12:00:00,73.59,73.6,73.49,73.59,147567.0,71.9337,71.9435,71.8359,71.9337,147567.0
2021-09-01 12:05:00,73.59,73.69,73.56,73.68,270388.0,71.9337,72.0314,71.9044,72.0217,270388.0
2021-09-01 12:10:00,73.69,73.8,73.66,73.76,102087.0,72.0314,72.139,72.0021,72.0999,102087.0
2021-09-01 12:15:00,73.75,73.76,73.63,73.73,355140.0,72.0901,72.0999,71.9728,72.0705,355140.0
2021-09-01 12:20:00,73.73,73.78,73.69,73.75,111500.0,72.0705,72.1194,72.0314,72.0901,111500.0
2021-09-01 12:25:00,73.75,73.77,73.64,73.76,127832.0,72.0901,72.1096,71.9826,72.0999,127832.0
2021-09-01 12:30:00,73.76,73.88,73.7,73.87,93076.0,72.0999,72.2172,72.0412,72.2074,93076.0
2021-09-01 12:35:00,73.87,73.9,73.81,73.83,136865.0,72.2074,72.2367,72.1487,72.1683,136865.0
2021-09-01 12:40:00,73.84,73.92,73.81,73.86,112565.0,72.1781,72.2563,72.1487,72.1976,112565.0
2021-09-01 12:45:00,73.86,73.88,73.76,73.81,102096.0,72.1976,72.2172,72.0999,72.1487,102096.0
2021-09-01 12:50:00,73.79,73.82,73.73,73.79,99722.0,72.1292,72.1585,72.0705,72.1292,99722.0
2021-09-01 12:55:00,73.78,73.82,73.69,73.77,105954.0,72.1194,72.1585,72.0314,72.1096,105954.0
2021-09-01 13:00:00,73.78,73.8,73.71,73.73,54756.0,72.1194,72.139,72.051,72.0705,54756.0
2021-09-01 13:05:00,73.72,73.72,73.58,73.59,107992.0,72.0608,72.0608,71.9239,71.9337,107992.0
2021-09-01 13:10:00,73.59,73.68,73.58,73.67,92230.0,71.9337,72.0217,71.9239,72.0119,92230.0
2021-09-01 13:15:00,73.68,73.7,73.52,73.58,63801.0,72.0217,72.0412,71.8653,71.9239,63801.0
2021-09-01 13:20:00,73.59,73.68,73.58,73.66,38632.0,71.9337,72.0217,71.9239,72.0021,38632.0
2021-09-01 13:25:00,73.65,73.67,73.61,73.63,37409.0,71.9923,72.0119,71.9532,71.9728,37409.0
2021-09-01 13:30:00,73.63,73.8,73.62,73.78,69198.0,71.9728,72.139,71.963,72.1194,69198.0
2021-09-01 13:35:00,73.79,73.91,73.76,73.9,188408.0,72.1292,72.2465,72.0999,72.2367,188408.0
2021-09-01 13:40:00,73.9,73.95,73.88,73.92,102126.0,72.2367,72.2856,72.2172,72.2563,102126.0
2021-09-01 13:45:00,73.92,73.96,73.84,73.88,103203.0,72.2563,72.2953,72.1781,72.2172,103203.0
2021-09-01 13:50:00,73.89,74.01,73.87,73.98,162670.0,72.2269,72.3442,72.2074,72.3149,162670.0
2021-09-01 13:55:00,73.99,74.02,73.92,73.99,165383.0,72.3247,72.354,72.2563,72.3247,165383.0
2021-09-01 14:00:00,74.0,74.03,73.96,73.99,142283.0,72.3344,72.3638,72.2953,72.3247,142283.0
2021-09-01 14:05:00,73.98,74.01,73.93,74.0,138810.0,72.3149,72.3442,72.266,72.3344,138810.0
2021-09-01 14:10:00,73.99,74.03,73.96,73.99,188853.0,72.3247,72.3638,72.2953,72.3247,188853.0
2021-09-01 14:15:00,74.0,74.04,73.95,74.04,166258.0,72.3344,72.3735,72.2856,72.3735,166258.0
2021-09-01 14:20:00,74.04,74.05,73.95,73.98,108166.0,72.3735,72.3833,72.2856,72.3149,108166.0
2021-09-01 14:25:00,73.99,74.15,73.99,74.08,174016.0,72.3247,72.4811,72.3247,72.4126,174016.0
2021-09-01 14:30:00,74.08,74.12,73.9,73.91,148667.0,72.4126,72.4517,72.2367,72.2465,148667.0
2021-09-01 14:35:00,73.91,73.91,73.75,73.79,164845.0,72.2465,72.2465,72.0901,72.1292,164845.0
2021-09-01 14:40:00,73.8,73.89,73.79,73.84,70664.0,72.139,72.2269,72.1292,72.1781,70664.0
2021-09-01 14:45:00,73.85,73.91,73.79,73.8,66539.0,72.1878,72.2465,72.1292,72.139,66539.0
2021-09-01 14:50:00,73.81,73.85,73.77,73.77,57464.0,72.1487,72.1878,72.1096,72.1096,57464.0
2021-09-01 14:55:00,73.77,73.82,73.76,73.81,42047.0,72.1096,72.1585,72.0999,72.1487,42047.0
2021-09-01 15:00:00,73.8,73.85,73.79,73.81,53931.0,72.139,72.1878,72.1292,72.1487,53931.0
2021-09-01 15:05:00,73.82,73.88,73.77,73.81,64058.0,72.1585,72.2172,72.1096,72.1487,64058.0
2021-09-01 15:10:00,73.81,73.91,73.77,73.91,91962.0,72.1487,72.2465,72.1096,72.2465,91962.0
2021-09-01 15:15:00,73.9,73.92,73.87,73.9,54737.0,72.2367,72.2563,72.2074,72.2367,54737.0
2021-09-01 15:20:00,73.88,73.91,73.87,73.89,49153.0,72.2172,72.2465,72.2074,72.2269,49153.0
2021-09-01 15:25:00,73.9,73.9,73.87,73.88,55608.0,72.2367,72.2367,72.2074,72.2172,55608.0
2021-09-01 15:30:00,73.87,73.88,73.74,73.76,114414.0,72.2074,72.2172,72.0803,72.0999,114414.0
2021-09-01 15:35:00,73.76,73.8,73.65,73.66,114707.0,72.0999,72.139,71.9923,72.0021,114707.0
2021-09-01 15:40:00,73.66,73.7,73.58,73.62,113755.0,72.0021,72.0412,71.9239,71.963,113755.0
2021-09-01 15:45:00,73.62,73.84,73.61,73.8,139838.0,71.963,72.1781,71.9532,72.139,139838.0
2021-09-01 15:50:00,73.79,73.89,73.76,73.86,338456.0,72.1292,72.2269,72.0999,72.1976,338456.0
2021-09-01 15:55:00,73.86,73.86,73.65,73.73,419079.0,72.1976,72.1976,71.9923,72.0705,419079.0
2021-09-02 09:30:00,73.24,73.3,72.59,72.89,820694.0,71.5916,71.6502,70.9562,71.2494,820694.0
2021-09-02 09:35:00,72.88,72.89,72.32,72.81,472484.0,71.2397,71.2494,70.6923,71.1712,472484.0
2021-09-02 09:40:00,72.81,72.95,72.53,72.74,286946.0,71.1712,71.3081,70.8975,71.1028,286946.0
2021-09-02 09:45:00,72.74,72.8,72.47,72.51,345863.0,71.1028,71.1615,70.8389,70.878,345863.0
2021-09-02 09:50:00,72.51,72.57,72.3,72.52,420174.0,70.878,70.9366,70.6727,70.8878,420174.0
2021-09-02 09:55:00,72.52,72.7,72.47,72.68,267918.0,70.8878,71.0637,70.8389,71.0442,267918.0
2021-09-02 10:00:00,72.67,72.92,72.61,72.78,265629.0,71.0344,71.2788,70.9757,71.1419,265629.0
2021-09-02 10:05:00,72.78,72.88,72.58,72.58,139987.0,71.1419,71.2397,70.9464,70.9464,139987.0
2021-09-02 10:10:00,72.59,72.64,72.39,72.42,270030.0,70.9562,71.0051,70.7607,70.79,270030.0
2021-09-02 10:15:00,72.42,72.62,72.34,72.55,255748.0,70.79,70.9855,70.7118,70.9171,255748.0
2021-09-02 10:20:00,72.55,72.79,72.5,72.77,152992.0,70.9171,71.1517,70.8682,71.1321,152992.0
2021-09-02 10:25:00,72.77,73.0,72.73,73.0,200177.0,71.1321,71.357,71.093,71.357,200177.0
2021-09-02 10:30:00,73.0,73.18,72.94,73.12,305249.0,71.357,71.5329,71.2983,71.4743,305249.0
2021-09-02 10:35:00,73.14,73.24,73.01,73.12,195058.0,71.4938,71.5916,71.3667,71.4743,195058.0
2021-09-02 10:40:00,73.13,73.29,73.11,73.23,144060.0,71.484,71.6404,71.4645,71.5818,144060.0
2021-09-02 10:45:00,73.23,73.3,73.11,73.18,125982.0,71.5818,71.6502,71.4645,71.5329,125982.0
2021-09-02 10:50:00,73.17,73.31,73.14,73.28,103697.0,71.5231,71.66,71.4938,71.6307,103697.0
2021-09-02 10:55:00,73.3,73.47,73.28,73.39,254482.0,71.6502,71.8164,71.6307,71.7382,254482.0
2021-09-02 11:00:00,73.41,73.56,73.39,73.49,152910.0,71.7577,71.9044,71.7382,71.8359,152910.0
2021-09-02 11:05:00,73.48,73.66,73.48,73.62,134383.0,71.8262,72.0021,71.8262,71.963,134383.0
2021-09-02 11:10:00,73.62,73.66,73.43,73.54,151801.0,71.963,72.0021,71.7773,71.8848,151801.0
2021-09-02 11:15:00,73.54,73.68,73.52,73.61,99426.0,71.8848,72.0217,71.8653,71.9532,99426.0
2021-09-02 11:20:00,73.6,73.7,73.53,73.65,115689.0,71.9435,72.0412,71.875,71.9923,115689.0
2021-09-02 11:25:00,73.64,73.72,73.6,73.72,124160.0,71.9826,72.0608,71.9435,72.0608,124160.0
2021-09-02 11:30:00,73.72,73.77,73.57,73.71,168579.0,72.0608,72.1096,71.9141,72.051,168579.0
2021-09-02 11:35:00,73.72,73.74,73.5,73.55,144038.0,72.0608,72.0803,71.8457,71.8946,144038.0
2021-09-02 11:40:00,73.54,73.74,73.54,73.67,114118.0,71.8848,72.0803,71.8848,72.0119,114118.0
2021-09-02 11:45:00,73.67,73.71,73.64,73.66,53364.0,72.0119,72.051,71.9826,72.0021,53364.0
2021-09-02 11:50:00,73.66,73.7,73.58,73.67,123644.0,72.0021,72.0412,71.9239,72.0119,123644.0
2021-09-02 11:55:00,73.65,73.69,73.64,73.68,59492.0,71.9923,72.0314,71.9826,72.0217,59492.0
2021-09-02 12:00:00,73.67,73.78,73.64,73.66,109150.0,72.0119,72.1194,71.9826,72.0021,109150.0
2021-09-02 12:05:00,73.66,73.74,73.62,73.72,114786.0,72.0021,72.0803,71.963,72.0608,114786.0
2021-09-02 12:10:00,73.72,73.74,73.65,73.71,125982.0,72.0608,72.0803,71.9923,72.051,125982.0
2021-09-02 12:15:00,73.72,73.76,73.64,73.68,149976.0,72.0608,72.0999,71.9826,72.0217,149976.0
2021-09-02 12:20:00,73.69,73.77,73.68,73.69,68563.0,72.0314,72.1096,72.0217,72.0314,68563.0
2021-09-02 12:25:00,73.69,73.73,73.64,73.66,74851.0,72.0314,72.0705,71.9826,72.0021,74851.0
2021-09-02 12:30:00,73.67,73.73,73.65,73.71,41209.0,72.0119,72.0705,71.9923,72.051,41209.0
2021-09-02 12:35:00,73.71,73.78,73.64,73.65,72927.0,72.051,72.1194,71.9826,71.9923,72927.0
2021-09-02 12:40:00,73.66,73.79,73.64,73.78,45108.0,72.0021,72.1292,71.9826,72.1194,45108.0
2021-09-02 12:45:00,73.77,73.85,73.69,73.8,107385.0,72.1096,72.1878,72.0314,72.139,107385.0
2021-09-02 12:50:00,73.8,73.96,73.76,73.96,172970.0,72.139,72.2953,72.0999,72.2953,172970.0
2021-09-02 12:55:00,73.96,74.01,73.92,73.98,288705.0,72.2953,72.3442,72.2563,72.3149,288705.0
2021-09-02 13:00:00,73.98,74.0,73.9,73.94,111155.0,72.3149,72.3344,72.2367,72.2758,111155.0
2021-09-02 13:05:00,73.95,74.0,73.92,73.96,55219.0,72.2856,72.3344,72.2563,72.2953,55219.0
2021-09-02 13:10:00,73.95,73.96,73.8,73.81,133220.0,72.2856,72.2953,72.139,72.1487,133220.0
2021-09-02 13:15:00,73.81,73.84,73.75,73.76,58477.0,72.1487,72.1781,72.0901,72.0999,58477.0
2021-09-02 13:20:00,73.77,73.79,73.64,73.68,99042.0,72.1096,72.1292,71.9826,72.0217,99042.0
2021-09-02 13:25:00,73.69,73.7,73.59,73.61,62058.0,72.0314,72.0412,71.9337,71.9532,62058.0
2021-09-02 13:30:00,73.62,73.65,73.56,73.62,61084.0,71.963,71.9923,71.9044,71.963,61084.0
2021-09-02 13:35:00,73.63,73.66,73.6,73.66,55884.0,71.9728,72.0021,71.9435,72.0021,55884.0
2021-09-02 13:40:00,73.65,73.7,73.63,73.67,71861.0,71.9923,72.0412,71.9728,72.0119,71861.0
2021-09-02 13:45:00,73.68,73.7,73.61,73.66,42857.0,72.0217,72.0412,71.9532,72.0021,42857.0
2021-09-02 13:50:00,73.66,73.7,73.61,73.64,76113.0,72.0021,72.0412,71.9532,71.9826,76113.0
2021-09-02 13:55:00,73.64,73.76,73.63,73.72,69254.0,71.9826,72.0999,71.9728,72.0608,69254.0
2021-09-02 14:00:00,73.72,73.72,73.59,73.62,125306.0,72.0608,72.0608,71.9337,71.963,125306.0
2021-09-02 14:05:00,73.62,73.67,73.53,73.67,104467.0,71.963,72.0119,71.875,72.0119,104467.0
2021-09-02 14:10:00,73.67,73.67,73.6,73.65,53118.0,72.0119,72.0119,71.9435,71.9923,53118.0
2021-09-02 14:15:00,73.66,73.66,73.6,73.64,53257.0,72.0021,72.0021,71.9435,71.9826,53257.0
2021-09-02 14:20:00,73.65,73.71,73.6,73.61,98047.0,71.9923,72.051,71.9435,71.9532,98047.0
2021-09-02 14:25:00,73.62,73.65,73.55,73.56,68297.0,71.963,71.9923,71.8946,71.9044,68297.0
2021-09-02 14:30:00,73.57,73.65,73.55,73.63,48920.0,71.9141,71.9923,71.8946,71.9728,48920.0
2021-09-02 14:35:00,73.63,73.66,73.6,73.65,48427.0,71.9728,72.0021,71.9435,71.9923,48427.0
2021-09-02 14:40:00,73.64,73.69,73.61,73.66,48415.0,71.9826,72.0314,71.9532,72.0021,48415.0
2021-09-02 14:45:00,73.67,73.74,73.66,73.7,44571.0,72.0119,72.0803,72.0021,72.0412,44571.0
2021-09-02 14:50:00,73.71,73.79,73.7,73.75,65060.0,72.051,72.1292,72.0412,72.0901,65060.0
2021-09-02 14:55:00,73.76,73.8,73.74,73.78,51734.0,72.0999,72.139,72.0803,72.1194,51734.0
2021-09-02 15:00:00,73.78,73.82,73.76,73.79,52494.0,72.1194,72.1585,72.0999,72.1292,52494.0
2021-09-02 15:05:00,73.8,73.87,73.79,73.84,73821.0,72.139,72.2074,72.1292,72.1781,73821.0
2021-09-02 15:10:00,73.84,73.87,73.79,73.82,79475.0,72.1781,72.2074,72.1292,72.1585,79475.0
2021-09-02 15:15:00,73.82,73.89,73.81,73.86,75604.0,72.1585,72.2269,72.1487,72.1976,75604.0
2021-09-02 15:20:00,73.87,73.87,73.77,73.81,85500.0,72.2074,72.2074,72.1096,72.1487,85500.0
2021-09-02 15:25:00,73.81,73.82,73.73,73.77,87206.0,72.1487,72.1585,72.0705,72.1096,87206.0
2021-09-02 15:30:00,73.76,73.79,73.75,73.76,86417.0,72.0999,72.1292,72.0901,72.0999,86417.0
2021-09-02 15:35:00,73.75,73.78,73.7,73.75,113289.0,72.0901,72.1194,72.0412,72.0901,113289.0
2021-09-02 15:40:00,73.75,73.82,73.74,73.77,85706.0,72.0901,72.1585,72.0803,72.1096,85706.0
2021-09-02 15:45:00,73.76,73.83,73.72,73.8,137987.0,72.0999,72.1683,72.0608,72.139,137987.0
2021-09-02 15:50:00,73.8,73.89,73.76,73.89,293759.0,72.139,72.2269,72.0999,72.2269,293759.0
2021-09-02 15:55:00,73.88,74.0,73.88,74.0,638960.0,72.2172,72.3344,72.2172,72.3344,638960.0
2021-09-03 09:30:00,73.98,74.72,73.89,74.29,723283.0,72.3149,73.0382,72.2269,72.6179,723283.0
2021-09-03 09:35:00,74.33,74.56,74.21,74.32,273737.0,72.657,72.8818,72.5397,72.6472,273737.0
2021-09-03 09:40:00,74.33,74.38,73.97,74.09,253657.0,72.657,72.7059,72.3051,72.4224,253657.0
2021-09-03 09:45:00,74.09,74.31,74.03,74.16,261616.0,72.4224,72.6375,72.3638,72.4908,261616.0
2021-09-03 09:50:00,74.15,74.47,74.05,74.09,215298.0,72.4811,72.7939,72.3833,72.4224,215298.0
2021-09-03 09:55:00,74.1,74.49,74.09,74.48,136483.0,72.4322,72.8134,72.4224,72.8036,136483.0
2021-09-03 10:00:00,74.5,74.53,73.98,74.17,365438.0,72.8232,72.8525,72.3149,72.5006,365438.0
2021-09-03 10:05:00,74.17,74.19,73.6,73.83,251439.0,72.5006,72.5202,71.9435,72.1683,251439.0
2021-09-03 10:10:00,73.81,74.05,73.76,74.04,146877.0,72.1487,72.3833,72.0999,72.3735,146877.0
2021-09-03 10:15:00,74.03,74.15,73.92,73.99,154646.0,72.3638,72.4811,72.2563,72.3247,154646.0
2021-09-03 10:20:00,73.99,74.06,73.88,73.93,101387.0,72.3247,72.3931,72.2172,72.266,101387.0
2021-09-03 10:25:00,73.91,73.99,73.81,73.96,99007.0,72.2465,72.3247,72.1487,72.2953,99007.0
2021-09-03 10:30:00,73.96,74.05,73.89,73.93,79688.0,72.2953,72.3833,72.2269,72.266,79688.0
2021-09-03 10:35:00,73.9,73.91,73.65,73.65,123637.0,72.2367,72.2465,71.9923,71.9923,123637.0
2021-09-03 10:40:00,73.65,73.76,73.63,73.72,82306.0,71.9923,72.0999,71.9728,72.0608,82306.0
2021-09-03 10:45:00,73.71,73.8,73.67,73.69,76834.0,72.051,72.139,72.0119,72.0314,76834.0
2021-09-03 10:50:00,73.68,73.79,73.63,73.78,56149.0,72.0217,72.1292,71.9728,72.1194,56149.0
2021-09-03 10:55:00,73.77,73.85,73.74,73.84,101177.0,72.1096,72.1878,72.0803,72.1781,101177.0
2021-09-03 11:00:00,73.84,73.93,73.77,73.82,122675.0,72.1781,72.266,72.1096,72.1585,122675.0
2021-09-03 11:05:00,73.82,73.93,73.79,73.8,75854.0,72.1585,72.266,72.1292,72.139,75854.0
2021-09-03 11:10:00,73.79,73.84,73.74,73.81,80516.0,72.1292,72.1781,72.0803,72.1487,80516.0
2021-09-03 11:15:00,73.82,73.93,73.75,73.77,60527.0,72.1585,72.266,72.0901,72.1096,60527.0
2021-09-03 11:20:00,73.77,73.83,73.71,73.82,59467.0,72.1096,72.1683,72.051,72.1585,59467.0
2021-09-03 11:25:00,73.83,73.9,73.76,73.9,66263.0,72.1683,72.2367,72.0999,72.2367,66263.0
2021-09-03 11:30:00,73.9,73.92,73.72,73.77,63765.0,72.2367,72.2563,72.0608,72.1096,63765.0
2021-09-03 11:35:00,73.76,73.79,73.74,73.77,23095.0,72.0999,72.1292,72.0803,72.1096,23095.0
2021-09-03 11:40:00,73.77,73.93,73.72,73.9,49087.0,72.1096,72.266,72.0608,72.2367,49087.0
2021-09-03 11:45:00,73.9,73.95,73.84,73.84,122410.0,72.2367,72.2856,72.1781,72.1781,122410.0
2021-09-03 11:50:00,73.85,73.94,73.75,73.94,121419.0,72.1878,72.2758,72.0901,72.2758,121419.0
2021-09-03 11:55:00,73.94,73.96,73.82,73.85,69832.0,72.2758,72.2953,72.1585,72.1878,69832.0
2021-09-03 12:00:00,73.85,73.85,73.73,73.77,44353.0,72.1878,72.1878,72.0705,72.1096,44353.0
2021-09-03 12:05:00,73.77,73.85,73.77,73.84,35676.0,72.1096,72.1878,72.1096,72.1781,35676.0
2021-09-03 12:10:00,73.85,73.85,73.75,73.79,35488.0,72.1878,72.1878,72.0901,72.1292,35488.0
2021-09-03 12:15:00,73.79,73.82,73.67,73.73,92802.0,72.1292,72.1585,72.0119,72.0705,92802.0
2021-09-03 12:20:00,73.75,73.8,73.73,73.79,44103.0,72.0901,72.139,72.0705,72.1292,44103.0
2021-09-03 12:25:00,73.79,73.86,73.78,73.83,44943.0,72.1292,72.1976,72.1194,72.1683,44943.0
2021-09-03 12:30:00,73.83,73.89,73.82,73.86,35192.0,72.1683,72.2269,72.1585,72.1976,35192.0
2021-09-03 12:35:00,73.86,73.88,73.82,73.83,25741.0,72.1976,72.2172,72.1585,72.1683,25741.0
2021-09-03 12:40:00,73.83,73.94,73.8,73.93,25635.0,72.1683,72.2758,72.139,72.266,25635.0
2021-09-03 12:45:00,73.94,73.97,73.92,73.95,50407.0,72.2758,72.3051,72.2563,72.2856,50407.0
2021-09-03 12:50:00,73.94,73.95,73.89,73.92,28221.0,72.2758,72.2856,72.2269,72.2563,28221.0
2021-09-03 12:55:00,73.93,73.97,73.88,73.96,41579.0,72.266,72.3051,72.2172,72.2953,41579.0
2021-09-03 13:00:00,73.97,74.05,73.96,74.02,119132.0,72.3051,72.3833,72.2953,72.354,119132.0
2021-09-03 13:05:00,74.03,74.04,73.97,73.98,48709.0,72.3638,72.3735,72.3051,72.3149,48709.0
2021-09-03 13:10:00,73.98,74.01,73.95,74.0,67370.0,72.3149,72.3442,72.2856,72.3344,67370.0
2021-09-03 13:15:00,74.0,74.03,73.97,74.0,42271.0,72.3344,72.3638,72.3051,72.3344,42271.0
2021-09-03 13:20:00,74.01,74.09,74.01,74.09,32814.0,72.3442,72.4224,72.3442,72.4224,32814.0
2021-09-03 13:25:00,74.09,74.11,74.02,74.03,48945.0,72.4224,72.442,72.354,72.3638,48945.0
2021-09-03 13:30:00,74.03,74.08,74.02,74.05,48878.0,72.3638,72.4126,72.354,72.3833,48878.0
2021-09-03 13:35:00,74.06,74.08,73.98,73.99,53772.0,72.3931,72.4126,72.3149,72.3247,53772.0
2021-09-03 13:40:00,73.98,74.0,73.95,73.98,28270.0,72.3149,72.3344,72.2856,72.3149,28270.0
2021-09-03 13:45:00,73.99,74.03,73.98,74.01,32804.0,72.3247,72.3638,72.3149,72.3442,32804.0
2021-09-03 13:50:00,74.0,74.03,73.97,74.0,25335.0,72.3344,72.3638,72.3051,72.3344,25335.0
2021-09-03 13:55:00,73.99,74.02,73.98,74.0,18690.0,72.3247,72.354,72.3149,72.3344,18690.0
2021-09-03 14:00:00,74.0,74.01,73.92,73.94,51691.0,72.3344,72.3442,72.2563,72.2758,51691.0
2021-09-03 14:05:00,73.95,73.96,73.82,73.86,96731.0,72.2856,72.2953,72.1585,72.1976,96731.0
2021-09-03 14:10:00,73.87,73.96,73.86,73.94,32714.0,72.2074,72.2953,72.1976,72.2758,32714.0
2021-09-03 14:15:00,73.94,73.99,73.93,73.98,25719.0,72.2758,72.3247,72.266,72.3149,25719.0
2021-09-03 14:20:00,73.98,73.99,73.95,73.96,25434.0,72.3149,72.3247,72.2856,72.2953,25434.0
2021-09-03 14:25:00,73.95,73.96,73.89,73.94,40646.0,72.2856,72.2953,72.2269,72.2758,40646.0
2021-09-03 14:30:00,73.93,74.0,73.91,73.97,39569.0,72.266,72.3344,72.2465,72.3051,39569.0
2021-09-03 14:35:00,73.98,73.98,73.89,73.93,47501.0,72.3149,72.3149,72.2269,72.266,47501.0
2021-09-03 14:40:00,73.92,73.94,73.88,73.89,15462.0,72.2563,72.2758,72.2172,72.2269,15462.0
2021-09-03 14:45:00,73.89,73.93,73.85,73.92,50495.0,72.2269,72.266,72.1878,72.2563,50495.0
2021-09-03 14:50:00,73.92,73.94,73.89,73.94,19026.0,72.2563,72.2758,72.2269,72.2758,19026.0
2021-09-03 14:55:00,73.94,74.02,73.94,74.02,36435.0,72.2758,72.354,72.2758,72.354,36435.0
2021-09-03 15:00:00,74.02,74.03,73.98,74.02,36125.0,72.354,72.3638,72.3149,72.354,36125.0
2021-09-03 15:05:00,74.02,74.06,74.02,74.03,70767.0,72.354,72.3931,72.354,72.3638,70767.0
2021-09-03 15:10:00,74.03,74.06,74.01,74.05,52305.0,72.3638,72.3931,72.3442,72.3833,52305.0
2021-09-03 15:15:00,74.04,74.09,74.03,74.03,45627.0,72.3735,72.4224,72.3638,72.3638,45627.0
2021-09-03 15:20:00,74.03,74.03,73.94,74.01,72368.0,72.3638,72.3638,72.2758,72.3442,72368.0
2021-09-03 15:25:00,74.0,74.0,73.9,73.94,49257.0,72.3344,72.3344,72.2367,72.2758,49257.0
2021-09-03 15:30:00,73.94,74.0,73.93,73.99,61816.0,72.2758,72.3344,72.266,72.3247,61816.0
2021-09-03 15:35:00,73.99,74.01,73.94,73.99,73337.0,72.3247,72.3442,72.2758,72.3247,73337.0
2021-09-03 15:40:00,73.99,73.99,73.9,73.93,50117.0,72.3247,72.3247,72.2367,72.266,50117.0
2021-09-03 15:45:00,73.92,73.94,73.83,73.86,127470.0,72.2563,72.2758,72.1683,72.1976,127470.0
2021-09-03 15:50:00,73.86,74.0,73.83,73.84,211404.0,72.1976,72.3344,72.1683,72.1781,211404.0
2021-09-03 15:55:00,73.84,73.85,73.77,73.82,407636.0,72.1781,72.1878,72.1096,72.1585,407636.0
2021-09-07 09:30:00,73.73,74.15,73.57,74.01,429672.0,72.0705,72.4811,71.9141,72.3442,429672.0
2021-09-07 09:35:00,74.01,74.45,73.94,74.33,362145.0,72.3442,72.7743,72.2758,72.657,362145.0
2021-09-07 09:40:00,74.33,74.49,73.76,73.88,372932.0,72.657,72.8134,72.0999,72.2172,372932.0
2021-09-07 09:45:00,73.88,73.97,73.68,73.95,249225.0,72.2172,72.3051,72.0217,72.2856,249225.0
2021-09-07 09:50:00,73.94,74.07,73.68,73.73,212215.0,72.2758,72.4029,72.0217,72.0705,212215.0
2021-09-07 09:55:00,73.72,73.91,73.62,73.63,184123.0,72.0608,72.2465,71.963,71.9728,184123.0
2021-09-07 10:00:00,73.63,73.85,73.42,73.5,260034.0,71.9728,72.1878,71.7675,71.8457,260034.0
2021-09-07 10:05:00,73.51,73.57,73.28,73.3,197763.0,71.8555,71.9141,71.6307,71.6502,197763.0
2021-09-07 10:10:00,73.3,73.52,73.22,73.38,179751.0,71.6502,71.8653,71.572,71.7284,179751.0
2021-09-07 10:15:00,73.39,73.62,73.39,73.59,193205.0,71.7382,71.963,71.7382,71.9337,193205.0
2021-09-07 10:20:00,73.62,73.69,73.42,73.43,138884.0,71.963,72.0314,71.7675,71.7773,138884.0
2021-09-07 10:25:00,73.44,73.48,73.33,73.42,102836.0,71.7871,71.8262,71.6795,71.7675,102836.0
2021-09-07 10:30:00,73.42,73.43,73.21,73.28,132435.0,71.7675,71.7773,71.5622,71.6307,132435.0
2021-09-07 10:35:00,73.28,73.5,73.28,73.34,151770.0,71.6307,71.8457,71.6307,71.6893,151770.0
2021-09-07 10:40:00,73.34,73.54,73.32,73.42,116599.0,71.6893,71.8848,71.6698,71.7675,116599.0
2021-09-07 10:45:00,73.41,73.49,73.33,73.38,70516.0,71.7577,71.8359,71.6795,71.7284,70516.0
2021-09-07 10:50:00,73.38,73.65,73.34,73.63,113469.0,71.7284,71.9923,71.6893,71.9728,113469.0
2021-09-07 10:55:00,73.63,73.63,73.5,73.57,66922.0,71.9728,71.9728,71.8457,71.9141,66922.0
2021-09-07 11:00:00,73.56,73.56,73.39,73.44,84104.0,71.9044,71.9044,71.7382,71.7871,84104.0
2021-09-07 11:05:00,73.44,73.44,73.26,73.27,80039.0,71.7871,71.7871,71.6111,71.6209,80039.0
2021-09-07 11:10:00,73.26,73.38,73.21,73.34,85496.0,71.6111,71.7284,71.5622,71.6893,85496.0
2021-09-07 11:15:00,73.34,73.34,73.2,73.32,90401.0,71.6893,71.6893,71.5525,71.6698,90401.0
2021-09-07 11:20:00,73.33,73.34,73.26,73.33,67010.0,71.6795,71.6893,71.6111,71.6795,67010.0
2021-09-07 11:25:00,73.33,73.46,73.26,73.44,84784.0,71.6795,71.8066,71.6111,71.7871,84784.0
2021-09-07 11:30:00,73.45,73.49,73.36,73.37,58043.0,71.7968,71.8359,71.7089,71.7186,58043.0
2021-09-07 11:35:00,73.37,73.4,73.31,73.33,49231.0,71.7186,71.748,71.66,71.6795,49231.0
2021-09-07 11:40:00,73.33,73.33,73.25,73.29,69775.0,71.6795,71.6795,71.6013,71.6404,69775.0
2021-09-07 11:45:00,73.29,73.33,73.26,73.28,55223.0,71.6404,71.6795,71.6111,71.6307,55223.0
2021-09-07 11:50:00,73.28,73.29,73.16,73.2,145048.0,71.6307,71.6404,71.5134,71.5525,145048.0
2021-09-07 11:55:00,73.2,73.29,73.18,73.19,37518.0,71.5525,71.6404,71.5329,71.5427,37518.0
2021-09-07 12:00:00,73.19,73.29,73.17,73.25,49512.0,71.5427,71.6404,71.5231,71.6013,49512.0
2021-09-07 12:05:00,73.25,73.29,73.21,73.28,51146.0,71.6013,71.6404,71.5622,71.6307,51146.0
2021-09-07 12:10:00,73.28,73.29,73.19,73.23,58214.0,71.6307,71.6404,71.5427,71.5818,58214.0
2021-09-07 12:15:00,73.23,73.23,73.17,73.2,58249.0,71.5818,71.5818,71.5231,71.5525,58249.0
2021-09-07 12:20:00,73.2,73.28,73.18,73.21,48350.0,71.5525,71.6307,71.5329,71.5622,48350.0
2021-09-07 12:25:00,73.21,73.27,73.17,73.25,43764.0,71.5622,71.6209,71.5231,71.6013,43764.0
2021-09-07 12:30:00,73.25,73.35,73.25,73.32,82528.0,71.6013,71.6991,71.6013,71.6698,82528.0
2021-09-07 12:35:00,73.32,73.38,73.31,73.33,44346.0,71.6698,71.7284,71.66,71.6795,44346.0
2021-09-07 12:40:00,73.32,73.36,73.3,73.34,37866.0,71.6698,71.7089,71.6502,71.6893,37866.0
2021-09-07 12:45:00,73.35,73.47,73.35,73.43,107390.0,71.6991,71.8164,71.6991,71.7773,107390.0
2021-09-07 12:50:00,73.43,73.45,73.31,73.32,42766.0,71.7773,71.7968,71.66,71.6698,42766.0
2021-09-07 12:55:00,73.32,73.38,73.29,73.37,47515.0,71.6698,71.7284,71.6404,71.7186,47515.0
2021-09-07 13:00:00,73.38,73.41,73.25,73.26,75723.0,71.7284,71.7577,71.6013,71.6111,75723.0
2021-09-07 13:05:00,73.26,73.29,73.21,73.27,45271.0,71.6111,71.6404,71.5622,71.6209,45271.0
2021-09-07 13:10:00,73.27,73.34,73.26,73.34,29500.0,71.6209,71.6893,71.6111,71.6893,29500.0
2021-09-07 13:15:00,73.33,73.36,73.27,73.27,45190.0,71.6795,71.7089,71.6209,71.6209,45190.0
2021-09-07 13:20:00,73.27,73.3,73.25,73.27,45148.0,71.6209,71.6502,71.6013,71.6209,45148.0
2021-09-07 13:25:00,73.27,73.31,73.24,73.31,37432.0,71.6209,71.66,71.5916,71.66,37432.0
2021-09-07 13:30:00,73.32,73.35,73.3,73.33,53838.0,71.6698,71.6991,71.6502,71.6795,53838.0
2021-09-07 13:35:00,73.32,73.33,73.28,73.3,54873.0,71.6698,71.6795,71.6307,71.6502,54873.0
2021-09-07 13:40:00,73.3,73.32,73.27,73.28,54903.0,71.6502,71.6698,71.6209,71.6307,54903.0
2021-09-07 13:45:00,73.28,73.32,73.28,73.31,28599.0,71.6307,71.6698,71.6307,71.66,28599.0
2021-09-07 13:50:00,73.31,73.41,73.28,73.41,57237.0,71.66,71.7577,71.6307,71.7577,57237.0
2021-09-07 13:55:00,73.41,73.47,73.39,73.4,114970.0,71.7577,71.8164,71.7382,71.748,114970.0
2021-09-07 14:00:00,73.41,73.47,73.39,73.47,38412.0,71.7577,71.8164,71.7382,71.8164,38412.0
2021-09-07 14:05:00,73.48,73.48,73.29,73.31,91979.0,71.8262,71.8262,71.6404,71.66,91979.0
2021-09-07 14:10:00,73.31,73.39,73.31,73.36,58797.0,71.66,71.7382,71.66,71.7089,58797.0
2021-09-07 14:15:00,73.37,73.38,73.29,73.3,62189.0,71.7186,71.7284,71.6404,71.6502,62189.0
2021-09-07 14:20:00,73.31,73.34,73.27,73.33,79080.0,71.66,71.6893,71.6209,71.6795,79080.0
2021-09-07 14:25:00,73.33,73.34,73.28,73.29,54034.0,71.6795,71.6893,71.6307,71.6404,54034.0
2021-09-07 14:30:00,73.29,73.36,73.25,73.33,79897.0,71.6404,71.7089,71.6013,71.6795,79897.0
2021-09-07 14:35:00,73.33,73.34,73.27,73.29,55931.0,71.6795,71.6893,71.6209,71.6404,55931.0
2021-09-07 14:40:00,73.28,73.35,73.28,73.31,53302.0,71.6307,71.6991,71.6307,71.66,53302.0
2021-09-07 14:45:00,73.31,73.32,73.26,73.28,66641.0,71.66,71.6698,71.6111,71.6307,66641.0
2021-09-07 14:50:00,73.27,73.29,73.22,73.26,47915.0,71.6209,71.6404,71.572,71.6111,47915.0
2021-09-07 14:55:00,73.26,73.31,73.25,73.31,35061.0,71.6111,71.66,71.6013,71.66,35061.0
2021-09-07 15:00:00,73.31,73.34,73.29,73.33,33962.0,71.66,71.6893,71.6404,71.6795,33962.0
2021-09-07 15:05:00,73.34,73.34,73.28,73.3,40612.0,71.6893,71.6893,71.6307,71.6502,40612.0
2021-09-07 15:10:00,73.29,73.31,73.22,73.24,108048.0,71.6404,71.66,71.572,71.5916,108048.0
2021-09-07 15:15:00,73.24,73.25,73.17,73.2,61345.0,71.5916,71.6013,71.5231,71.5525,61345.0
2021-09-07 15:20:00,73.2,73.29,73.2,73.27,58469.0,71.5525,71.6404,71.5525,71.6209,58469.0
2021-09-07 15:25:00,73.27,73.28,73.24,73.24,75865.0,71.6209,71.6307,71.5916,71.5916,75865.0
2021-09-07 15:30:00,73.24,73.34,73.2,73.33,157783.0,71.5916,71.6893,71.5525,71.6795,157783.0
2021-09-07 15:35:00,73.32,73.46,73.31,73.44,145204.0,71.6698,71.8066,71.66,71.7871,145204.0
2021-09-07 15:40:00,73.44,73.54,73.43,73.53,139928.0,71.7871,71.8848,71.7773,71.875,139928.0
2021-09-07 15:45:00,73.52,73.53,73.41,73.42,147311.0,71.8653,71.875,71.7577,71.7675,147311.0
2021-09-07 15:50:00,73.41,73.6,73.41,73.59,322547.0,71.7577,71.9435,71.7577,71.9337,322547.0
2021-09-07 15:55:00,73.6,73.64,73.56,73.64,530600.0,71.9435,71.9826,71.9044,71.9826,530600.0
2021-09-08 09:30:00,73.2,73.24,72.23,72.28,743769.0,71.5525,71.5916,70.6043,70.6532,743769.0
2021-09-08 09:35:00,72.29,72.55,72.27,72.51,435322.0,70.6629,70.9171,70.6434,70.878,435322.0
2021-09-08 09:40:00,72.53,72.61,72.21,72.23,575050.0,70.8975,70.9757,70.5847,70.6043,575050.0
2021-09-08 09:45:00,72.24,72.55,72.13,72.17,398796.0,70.6141,70.9171,70.5065,70.5456,398796.0
2021-09-08 09:50:00,72.17,72.19,71.89,72.03,395678.0,70.5456,70.5652,70.2719,70.4088,395678.0
2021-09-08 09:55:00,72.03,72.24,72.0,72.23,311325.0,70.4088,70.6141,70.3795,70.6043,311325.0
2021-09-08 10:00:00,72.22,72.26,71.88,72.05,328616.0,70.5945,70.6336,70.2622,70.4283,328616.0
2021-09-08 10:05:00,72.04,72.17,71.86,72.17,305755.0,70.4186,70.5456,70.2426,70.5456,305755.0
2021-09-08 10:10:00,72.17,72.17,71.96,72.03,194465.0,70.5456,70.5456,70.3404,70.4088,194465.0
2021-09-08 10:15:00,72.03,72.06,71.83,71.97,289595.0,70.4088,70.4381,70.2133,70.3501,289595.0
2021-09-08 10:20:00,71.97,72.06,71.9,71.92,219647.0,70.3501,70.4381,70.2817,70.3013,219647.0
2021-09-08 10:25:00,71.92,72.07,71.86,71.93,257810.0,70.3013,70.4479,70.2426,70.311,257810.0
2021-09-08 10:30:00,71.93,71.96,71.64,71.65,327269.0,70.311,70.3404,70.0276,70.0373,327269.0
2021-09-08 10:35:00,71.65,71.68,71.55,71.63,437340.0,70.0373,70.0667,69.9396,70.0178,437340.0
2021-09-08 10:40:00,71.63,71.65,71.38,71.48,369154.0,70.0178,70.0373,69.7734,69.8712,369154.0
2021-09-08 10:45:00,71.48,71.55,71.38,71.52,303156.0,69.8712,69.9396,69.7734,69.9103,303156.0
2021-09-08 10:50:00,71.52,71.57,71.23,71.28,386733.0,69.9103,69.9591,69.6268,69.6757,386733.0
2021-09-08 10:55:00,71.27,71.34,71.11,71.14,362411.0,69.6659,69.7343,69.5095,69.5388,362411.0
2021-09-08 11:00:00,71.14,71.7,71.14,71.65,359120.0,69.5388,70.0862,69.5388,70.0373,359120.0
2021-09-08 11:05:00,71.66,71.74,71.5,71.63,220371.0,70.0471,70.1253,69.8907,70.0178,220371.0
2021-09-08 11:10:00,71.63,71.75,71.56,71.62,191993.0,70.0178,70.1351,69.9494,70.008,191993.0
2021-09-08 11:15:00,71.62,71.64,71.5,71.52,113703.0,70.008,70.0276,69.8907,69.9103,113703.0
2021-09-08 11:20:00,71.51,71.73,71.46,71.65,131845.0,69.9005,70.1155,69.8516,70.0373,131845.0
2021-09-08 11:25:00,71.65,71.65,71.53,71.61,81870.0,70.0373,70.0373,69.92,69.9982,81870.0
2021-09-08 11:30:00,71.61,71.62,71.46,71.57,102374.0,69.9982,70.008,69.8516,69.9591,102374.0
2021-09-08 11:35:00,71.58,71.64,71.55,71.58,120698.0,69.9689,70.0276,69.9396,69.9689,120698.0
2021-09-08 11:40:00,71.59,71.63,71.5,71.51,129619.0,69.9787,70.0178,69.8907,69.9005,129619.0
2021-09-08 11:45:00,71.51,71.64,71.36,71.36,153751.0,69.9005,70.0276,69.7539,69.7539,153751.0
2021-09-08 11:50:00,71.37,71.41,71.3,71.32,158917.0,69.7636,69.8027,69.6952,69.7148,158917.0
2021-09-08 11:55:00,71.32,71.4,71.31,71.33,103856.0,69.7148,69.793,69.705,69.7245,103856.0
2021-09-08 12:00:00,71.34,71.63,71.27,71.37,258653.0,69.7343,70.0178,69.6659,69.7636,258653.0
2021-09-08 12:05:00,71.37,71.58,71.35,71.56,148730.0,69.7636,69.9689,69.7441,69.9494,148730.0
2021-09-08 12:10:00,71.56,71.66,71.54,71.58,174131.0,69.9494,70.0471,69.9298,69.9689,174131.0
2021-09-08 12:15:00,71.59,71.61,71.52,71.6,87663.0,69.9787,69.9982,69.9103,69.9885,87663.0
2021-09-08 12:20:00,71.6,71.7,71.56,71.62,90747.0,69.9885,70.0862,69.9494,70.008,90747.0
2021-09-08 12:25:00,71.62,71.69,71.61,71.66,58042.0,70.008,70.0764,69.9982,70.0471,58042.0
2021-09-08 12:30:00,71.67,71.68,71.58,71.67,51100.0,70.0569,70.0667,69.9689,70.0569,51100.0
2021-09-08 12:35:00,71.68,71.71,71.63,71.67,64897.0,70.0667,70.096,70.0178,70.0569,64897.0
2021-09-08 12:40:00,71.67,71.73,71.63,71.69,57074.0,70.0569,70.1155,70.0178,70.0764,57074.0
2021-09-08 12:45:00,71.7,71.7,71.55,71.65,91400.0,70.0862,70.0862,69.9396,70.0373,91400.0
2021-09-08 12:50:00,71.66,71.83,71.63,71.78,182891.0,70.0471,70.2133,70.0178,70.1644,182891.0
2021-09-08 12:55:00,71.78,71.82,71.72,71.74,91680.0,70.1644,70.2035,70.1058,70.1253,91680.0
2021-09-08 13:00:00,71.75,71.83,71.73,71.78,82711.0,70.1351,70.2133,70.1155,70.1644,82711.0
2021-09-08 13:05:00,71.77,71.83,71.7,71.71,78702.0,70.1546,70.2133,70.0862,70.096,78702.0
2021-09-08 13:10:00,71.72,71.79,71.71,71.74,65152.0,70.1058,70.1742,70.096,70.1253,65152.0
2021-09-08 13:15:00,71.74,71.77,71.69,71.76,119857.0,70.1253,70.1546,70.0764,70.1449,119857.0
2021-09-08 13:20:00,71.76,71.8,71.71,71.76,75132.0,70.1449,70.184,70.096,70.1449,75132.0
2021-09-08 13:25:00,71.76,71.82,71.7,71.82,68060.0,70.1449,70.2035,70.0862,70.2035,68060.0
2021-09-08 13:30:00,71.82,71.85,71.73,71.73,61926.0,70.2035,70.2328,70.1155,70.1155,61926.0
2021-09-08 13:35:00,71.74,71.78,71.72,71.75,55578.0,70.1253,70.1644,70.1058,70.1351,55578.0
2021-09-08 13:40:00,71.75,71.81,71.7,71.79,70920.0,70.1351,70.1937,70.0862,70.1742,70920.0
2021-09-08 13:45:00,71.79,71.87,71.75,71.77,97411.0,70.1742,70.2524,70.1351,70.1546,97411.0
2021-09-08 13:50:00,71.77,71.85,71.75,71.81,77842.0,70.1546,70.2328,70.1351,70.1937,77842.0
2021-09-08 13:55:00,71.82,71.84,71.78,71.78,62367.0,70.2035,70.2231,70.1644,70.1644,62367.0
2021-09-08 14:00:00,71.79,72.0,71.73,71.95,127147.0,70.1742,70.3795,70.1155,70.3306,127147.0
2021-09-08 14:05:00,71.95,71.98,71.88,71.92,65320.0,70.3306,70.3599,70.2622,70.3013,65320.0
2021-09-08 14:10:00,71.92,71.96,71.9,71.94,50489.0,70.3013,70.3404,70.2817,70.3208,50489.0
2021-09-08 14:15:00,71.95,71.95,71.86,71.92,80400.0,70.3306,70.3306,70.2426,70.3013,80400.0
2021-09-08 14:20:00,71.93,71.97,71.89,71.95,48869.0,70.311,70.3501,70.2719,70.3306,48869.0
2021-09-08 14:25:00,71.95,72.0,71.9,72.0,49412.0,70.3306,70.3795,70.2817,70.3795,49412.0
2021-09-08 14:30:00,72.0,72.0,71.94,71.99,66541.0,70.3795,70.3795,70.3208,70.3697,66541.0
2021-09-08 14:35:00,71.99,72.02,71.97,72.02,82819.0,70.3697,70.399,70.3501,70.399,82819.0
2021-09-08 14:40:00,72.02,72.08,71.98,72.07,70755.0,70.399,70.4577,70.3599,70.4479,70755.0
2021-09-08 14:45:00,72.08,72.1,72.01,72.02,81641.0,70.4577,70.4772,70.3892,70.399,81641.0
2021-09-08 14:50:00,72.03,72.06,71.97,72.05,108715.0,70.4088,70.4381,70.3501,70.4283,108715.0
2021-09-08 14:55:00,72.06,72.19,72.04,72.18,128171.0,70.4381,70.5652,70.4186,70.5554,128171.0
2021-09-08 15:00:00,72.17,72.25,72.13,72.25,111925.0,70.5456,70.6238,70.5065,70.6238,111925.0
2021-09-08 15:05:00,72.25,72.26,72.16,72.2,77256.0,70.6238,70.6336,70.5359,70.575,77256.0
2021-09-08 15:10:00,72.2,72.32,72.19,72.3,179584.0,70.575,70.6923,70.5652,70.6727,179584.0
2021-09-08 15:15:00,72.3,72.31,72.19,72.19,148992.0,70.6727,70.6825,70.5652,70.5652,148992.0
2021-09-08 15:20:00,72.19,72.2,72.13,72.14,89875.0,70.5652,70.575,70.5065,70.5163,89875.0
2021-09-08 15:25:00,72.14,72.14,72.01,72.05,136392.0,70.5163,70.5163,70.3892,70.4283,136392.0
2021-09-08 15:30:00,72.05,72.16,72.05,72.09,124750.0,70.4283,70.5359,70.4283,70.4674,124750.0
2021-09-08 15:35:00,72.09,72.18,71.98,72.16,222621.0,70.4674,70.5554,70.3599,70.5359,222621.0
2021-09-08 15:40:00,72.16,72.2,72.07,72.17,154430.0,70.5359,70.575,70.4479,70.5456,154430.0
2021-09-08 15:45:00,72.17,72.24,72.11,72.12,179637.0,70.5456,70.6141,70.487,70.4968,179637.0
2021-09-08 15:50:00,72.12,72.37,72.12,72.37,466492.0,70.4968,70.7411,70.4968,70.7411,466492.0
2021-09-08 15:55:00,72.37,72.37,72.23,72.27,508746.0,70.7411,70.7411,70.6043,70.6434,508746.0
2021-09-09 09:30:00,71.63,72.34,71.42,72.06,673954.0,70.0178,70.7118,69.8125,70.4381,673954.0
2021-09-09 09:35:00,72.09,72.33,71.92,72.07,235849.0,70.4674,70.702,70.3013,70.4479,235849.0
2021-09-09 09:40:00,72.09,72.28,71.89,72.01,259506.0,70.4674,70.6532,70.2719,70.3892,259506.0
2021-09-09 09:45:00,72.02,72.1,71.83,71.94,275185.0,70.399,70.4772,70.2133,70.3208,275185.0
2021-09-09 09:50:00,71.94,72.15,71.85,72.09,255598.0,70.3208,70.5261,70.2328,70.4674,255598.0
2021-09-09 09:55:00,72.09,72.19,71.87,72.03,223100.0,70.4674,70.5652,70.2524,70.4088,223100.0
2021-09-09 10:00:00,72.04,72.4,72.04,72.33,335228.0,70.4186,70.7705,70.4186,70.702,335228.0
2021-09-09 10:05:00,72.32,72.4,72.2,72.35,313235.0,70.6923,70.7705,70.575,70.7216,313235.0
2021-09-09 10:10:00,72.35,72.39,72.14,72.28,184194.0,70.7216,70.7607,70.5163,70.6532,184194.0
2021-09-09 10:15:00,72.28,72.49,72.21,72.47,247287.0,70.6532,70.8584,70.5847,70.8389,247287.0
2021-09-09 10:20:00,72.48,72.58,72.41,72.52,161160.0,70.8487,70.9464,70.7802,70.8878,161160.0
2021-09-09 10:25:00,72.52,72.6,72.45,72.55,102811.0,70.8878,70.966,70.8193,70.9171,102811.0
2021-09-09 10:30:00,72.56,72.65,72.52,72.57,108049.0,70.9269,71.0148,70.8878,70.9366,108049.0
2021-09-09 10:35:00,72.56,72.73,72.56,72.65,129743.0,70.9269,71.093,70.9269,71.0148,129743.0
2021-09-09 10:40:00,72.66,72.69,72.56,72.59,66754.0,71.0246,71.0539,70.9269,70.9562,66754.0
2021-09-09 10:45:00,72.6,72.74,72.59,72.6,74360.0,70.966,71.1028,70.9562,70.966,74360.0
2021-09-09 10:50:00,72.6,72.66,72.49,72.52,83815.0,70.966,71.0246,70.8584,70.8878,83815.0
2021-09-09 10:55:00,72.52,72.6,72.4,72.49,137037.0,70.8878,70.966,70.7705,70.8584,137037.0
2021-09-09 11:00:00,72.49,72.56,72.41,72.53,79960.0,70.8584,70.9269,70.7802,70.8975,79960.0
2021-09-09 11:05:00,72.52,72.69,72.52,72.63,83252.0,70.8878,71.0539,70.8878,70.9953,83252.0
2021-09-09 11:10:00,72.63,72.83,72.59,72.8,103922.0,70.9953,71.1908,70.9562,71.1615,103922.0
2021-09-09 11:15:00,72.8,72.85,72.65,72.72,76001.0,71.1615,71.2103,71.0148,71.0833,76001.0
2021-09-09 11:20:00,72.73,72.76,72.54,72.63,124547.0,71.093,71.1224,70.9073,70.9953,124547.0
2021-09-09 11:25:00,72.63,72.66,72.49,72.49,144168.0,70.9953,71.0246,70.8584,70.8584,144168.0
2021-09-09 11:30:00,72.49,72.57,72.4,72.44,88034.0,70.8584,70.9366,70.7705,70.8096,88034.0
2021-09-09 11:35:00,72.44,72.44,72.27,72.29,301865.0,70.8096,70.8096,70.6434,70.6629,301865.0
2021-09-09 11:40:00,72.3,72.47,72.28,72.44,80572.0,70.6727,70.8389,70.6532,70.8096,80572.0
2021-09-09 11:45:00,72.43,72.49,72.37,72.45,64424.0,70.7998,70.8584,70.7411,70.8193,64424.0
2021-09-09 11:50:00,72.45,72.52,72.4,72.41,82525.0,70.8193,70.8878,70.7705,70.7802,82525.0
2021-09-09 11:55:00,72.41,72.58,72.4,72.57,135949.0,70.7802,70.9464,70.7705,70.9366,135949.0
2021-09-09 12:00:00,72.58,72.81,72.58,72.81,185332.0,70.9464,71.1712,70.9464,71.1712,185332.0
2021-09-09 12:05:00,72.82,72.99,72.8,72.94,241456.0,71.181,71.3472,71.1615,71.2983,241456.0
2021-09-09 12:10:00,72.95,72.99,72.91,72.98,81967.0,71.3081,71.3472,71.269,71.3374,81967.0
2021-09-09 12:15:00,72.98,73.04,72.9,73.03,155241.0,71.3374,71.3961,71.2592,71.3863,155241.0
2021-09-09 12:20:00,73.04,73.13,73.01,73.11,100903.0,71.3961,71.484,71.3667,71.4645,100903.0
2021-09-09 12:25:00,73.11,73.26,73.04,73.26,149955.0,71.4645,71.6111,71.3961,71.6111,149955.0
2021-09-09 12:30:00,73.27,73.27,73.09,73.12,161688.0,71.6209,71.6209,71.4449,71.4743,161688.0
2021-09-09 12:35:00,73.12,73.25,73.11,73.19,87457.0,71.4743,71.6013,71.4645,71.5427,87457.0
2021-09-09 12:40:00,73.19,73.22,73.07,73.1,104964.0,71.5427,71.572,71.4254,71.4547,104964.0
2021-09-09 12:45:00,73.09,73.12,73.01,73.03,53597.0,71.4449,71.4743,71.3667,71.3863,53597.0
2021-09-09 12:50:00,73.02,73.08,73.01,73.05,56552.0,71.3765,71.4352,71.3667,71.4058,56552.0
2021-09-09 12:55:00,73.06,73.09,72.96,73.01,47331.0,71.4156,71.4449,71.3179,71.3667,47331.0
2021-09-09 13:00:00,73.02,73.05,72.93,72.98,65957.0,71.3765,71.4058,71.2885,71.3374,65957.0
2021-09-09 13:05:00,72.98,73.08,72.96,73.02,51657.0,71.3374,71.4352,71.3179,71.3765,51657.0
2021-09-09 13:10:00,73.02,73.04,73.0,73.02,45342.0,71.3765,71.3961,71.357,71.3765,45342.0
2021-09-09 13:15:00,73.03,73.04,72.95,72.95,33732.0,71.3863,71.3961,71.3081,71.3081,33732.0
2021-09-09 13:20:00,72.94,72.94,72.6,72.68,167011.0,71.2983,71.2983,70.966,71.0442,167011.0
2021-09-09 13:25:00,72.68,72.69,72.56,72.63,75926.0,71.0442,71.0539,70.9269,70.9953,75926.0
2021-09-09 13:30:00,72.62,72.62,72.5,72.59,85797.0,70.9855,70.9855,70.8682,70.9562,85797.0
2021-09-09 13:35:00,72.59,72.65,72.52,72.54,70636.0,70.9562,71.0148,70.8878,70.9073,70636.0
2021-09-09 13:40:00,72.54,72.61,72.5,72.54,81304.0,70.9073,70.9757,70.8682,70.9073,81304.0
2021-09-09 13:45:00,72.54,72.68,72.54,72.67,62770.0,70.9073,71.0442,70.9073,71.0344,62770.0
2021-09-09 13:50:00,72.67,72.73,72.63,72.72,43745.0,71.0344,71.093,70.9953,71.0833,43745.0
2021-09-09 13:55:00,72.73,72.78,72.7,72.77,55367.0,71.093,71.1419,71.0637,71.1321,55367.0
2021-09-09 14:00:00,72.76,72.91,72.58,72.59,122676.0,71.1224,71.269,70.9464,70.9562,122676.0
2021-09-09 14:05:00,72.59,72.85,72.59,72.85,65333.0,70.9562,71.2103,70.9562,71.2103,65333.0
2021-09-09 14:10:00,72.84,72.84,72.76,72.82,44207.0,71.2006,71.2006,71.1224,71.181,44207.0
2021-09-09 14:15:00,72.81,72.85,72.75,72.78,215024.0,71.1712,71.2103,71.1126,71.1419,215024.0
2021-09-09 14:20:00,72.78,72.83,72.73,72.81,87109.0,71.1419,71.1908,71.093,71.1712,87109.0
2021-09-09 14:25:00,72.81,72.88,72.8,72.83,33012.0,71.1712,71.2397,71.1615,71.1908,33012.0
2021-09-09 14:30:00,72.84,72.86,72.75,72.81,34772.0,71.2006,71.2201,71.1126,71.1712,34772.0
2021-09-09 14:35:00,72.82,72.83,72.74,72.75,42382.0,71.181,71.1908,71.1028,71.1126,42382.0
2021-09-09 14:40:00,72.75,72.84,72.7,72.83,35237.0,71.1126,71.2006,71.0637,71.1908,35237.0
2021-09-09 14:45:00,72.84,72.99,72.82,72.97,50431.0,71.2006,71.3472,71.181,71.3276,50431.0
2021-09-09 14:50:00,72.99,73.02,72.95,73.01,67560.0,71.3472,71.3765,71.3081,71.3667,67560.0
2021-09-09 14:55:00,73.01,73.04,72.97,73.01,55094.0,71.3667,71.3961,71.3276,71.3667,55094.0
2021-09-09 15:00:00,73.01,73.07,72.98,73.05,85905.0,71.3667,71.4254,71.3374,71.4058,85905.0
2021-09-09 15:05:00,73.05,73.16,73.04,73.09,83058.0,71.4058,71.5134,71.3961,71.4449,83058.0
2021-09-09 15:10:00,73.09,73.13,73.02,73.03,57605.0,71.4449,71.484,71.3765,71.3863,57605.0
2021-09-09 15:15:00,73.03,73.07,73.0,73.01,66019.0,71.3863,71.4254,71.357,71.3667,66019.0
2021-09-09 15:20:00,73.02,73.05,72.98,73.02,51233.0,71.3765,71.4058,71.3374,71.3765,51233.0
2021-09-09 15:25:00,73.02,73.05,72.97,73.03,62337.0,71.3765,71.4058,71.3276,71.3863,62337.0
2021-09-09 15:30:00,73.01,73.16,72.96,73.05,132603.0,71.3667,71.5134,71.3179,71.4058,132603.0
2021-09-09 15:35:00,73.05,73.16,72.97,73.11,97529.0,71.4058,71.5134,71.3276,71.4645,97529.0
2021-09-09 15:40:00,73.1,73.18,73.09,73.12,104802.0,71.4547,71.5329,71.4449,71.4743,104802.0
2021-09-09 15:45:00,73.13,73.16,72.97,72.98,151207.0,71.484,71.5134,71.3276,71.3374,151207.0
2021-09-09 15:50:00,72.98,72.98,72.74,72.76,428395.0,71.3374,71.3374,71.1028,71.1224,428395.0
2021-09-09 15:55:00,72.76,72.94,72.75,72.87,625261.0,71.1224,71.2983,71.1126,71.2299,625261.0
2021-09-10 09:30:00,73.77,74.84,73.77,74.73,1536808.0,72.1096,73.1555,72.1096,73.048,1536808.0
2021-09-10 09:35:00,74.72,74.91,74.48,74.83,671883.0,73.0382,73.224,72.8036,73.1458,671883.0
2021-09-10 09:40:00,74.84,75.16,74.8,75.07,735976.0,73.1555,73.4683,73.1164,73.3804,735976.0
2021-09-10 09:45:00,75.08,75.63,75.07,75.26,805306.0,73.3901,73.9278,73.3804,73.5661,805306.0
2021-09-10 09:50:00,75.26,75.29,74.99,74.99,540976.0,73.5661,73.5954,73.3022,73.3022,540976.0
2021-09-10 09:55:00,74.97,75.13,74.84,74.9,306323.0,73.2826,73.439,73.1555,73.2142,306323.0
2021-09-10 10:00:00,74.91,75.01,74.69,74.83,387042.0,73.224,73.3217,73.0089,73.1458,387042.0
2021-09-10 10:05:00,74.81,74.92,74.6,74.62,334968.0,73.1262,73.2337,72.9209,72.9405,334968.0
2021-09-10 10:10:00,74.61,74.76,74.51,74.7,303512.0,72.9307,73.0773,72.833,73.0187,303512.0
2021-09-10 10:15:00,74.7,74.7,74.39,74.54,375362.0,73.0187,73.0187,72.7157,72.8623,375362.0
2021-09-10 10:20:00,74.53,74.55,74.23,74.35,216399.0,72.8525,72.8721,72.5593,72.6766,216399.0
2021-09-10 10:25:00,74.35,74.44,74.11,74.24,268299.0,72.6766,72.7645,72.442,72.569,268299.0
2021-09-10 10:30:00,74.25,74.27,73.8,73.98,276560.0,72.5788,72.5984,72.139,72.3149,276560.0
2021-09-10 10:35:00,73.98,74.09,73.82,74.07,209378.0,72.3149,72.4224,72.1585,72.4029,209378.0
2021-09-10 10:40:00,74.06,74.26,73.99,74.18,308584.0,72.3931,72.5886,72.3247,72.5104,308584.0
2021-09-10 10:45:00,74.17,74.31,74.04,74.29,177917.0,72.5006,72.6375,72.3735,72.6179,177917.0
2021-09-10 10:50:00,74.3,74.39,74.24,74.27,253807.0,72.6277,72.7157,72.569,72.5984,253807.0
2021-09-10 10:55:00,74.25,74.28,74.03,74.21,188962.0,72.5788,72.6081,72.3638,72.5397,188962.0
2021-09-10 11:00:00,74.21,74.22,73.95,73.98,151865.0,72.5397,72.5495,72.2856,72.3149,151865.0
2021-09-10 11:05:00,73.98,74.01,73.85,73.94,89771.0,72.3149,72.3442,72.1878,72.2758,89771.0
2021-09-10 11:10:00,73.95,73.96,73.85,73.88,79465.0,72.2856,72.2953,72.1878,72.2172,79465.0
2021-09-10 11:15:00,73.88,73.92,73.74,73.81,119088.0,72.2172,72.2563,72.0803,72.1487,119088.0
2021-09-10 11:20:00,73.81,74.08,73.81,74.08,121119.0,72.1487,72.4126,72.1487,72.4126,121119.0
2021-09-10 11:25:00,74.08,74.19,74.03,74.05,148871.0,72.4126,72.5202,72.3638,72.3833,148871.0
2021-09-10 11:30:00,74.05,74.24,74.04,74.19,96943.0,72.3833,72.569,72.3735,72.5202,96943.0
2021-09-10 11:35:00,74.2,74.25,74.14,74.22,78574.0,72.5299,72.5788,72.4713,72.5495,78574.0
2021-09-10 11:40:00,74.23,74.33,74.22,74.32,129300.0,72.5593,72.657,72.5495,72.6472,129300.0
2021-09-10 11:45:00,74.31,74.33,74.18,74.19,114287.0,72.6375,72.657,72.5104,72.5202,114287.0
2021-09-10 11:50:00,74.2,74.28,74.18,74.22,68786.0,72.5299,72.6081,72.5104,72.5495,68786.0
2021-09-10 11:55:00,74.21,74.32,74.18,74.27,137095.0,72.5397,72.6472,72.5104,72.5984,137095.0
2021-09-10 12:00:00,74.26,74.3,74.11,74.29,82785.0,72.5886,72.6277,72.442,72.6179,82785.0
2021-09-10 12:05:00,74.3,74.33,74.25,74.32,79282.0,72.6277,72.657,72.5788,72.6472,79282.0
2021-09-10 12:10:00,74.31,74.43,74.29,74.37,223011.0,72.6375,72.7548,72.6179,72.6961,223011.0
2021-09-10 12:15:00,74.37,74.39,74.3,74.33,107799.0,72.6961,72.7157,72.6277,72.657,107799.0
2021-09-10 12:20:00,74.32,74.41,74.31,74.39,40730.0,72.6472,72.7352,72.6375,72.7157,40730.0
2021-09-10 12:25:00,74.4,74.42,74.34,74.35,70592.0,72.7254,72.745,72.6668,72.6766,70592.0
2021-09-10 12:30:00,74.36,74.46,74.36,74.46,79369.0,72.6863,72.7841,72.6863,72.7841,79369.0
2021-09-10 12:35:00,74.46,74.6,74.45,74.56,111794.0,72.7841,72.9209,72.7743,72.8818,111794.0
2021-09-10 12:40:00,74.56,74.64,74.55,74.63,53094.0,72.8818,72.96,72.8721,72.9503,53094.0
2021-09-10 12:45:00,74.63,74.67,74.58,74.67,63070.0,72.9503,72.9894,72.9014,72.9894,63070.0
2021-09-10 12:50:00,74.67,74.76,74.64,74.74,110135.0,72.9894,73.0773,72.96,73.0578,110135.0
2021-09-10 12:55:00,74.74,74.8,74.68,74.78,126393.0,73.0578,73.1164,72.9991,73.0969,126393.0
2021-09-10 13:00:00,74.77,74.8,74.73,74.79,108343.0,73.0871,73.1164,73.048,73.1067,108343.0
2021-09-10 13:05:00,74.8,74.83,74.76,74.8,54755.0,73.1164,73.1458,73.0773,73.1164,54755.0
2021-09-10 13:10:00,74.8,74.87,74.73,74.86,130790.0,73.1164,73.1849,73.048,73.1751,130790.0
2021-09-10 13:15:00,74.85,74.87,74.8,74.81,122515.0,73.1653,73.1849,73.1164,73.1262,122515.0
2021-09-10 13:20:00,74.8,74.81,74.62,74.65,115242.0,73.1164,73.1262,72.9405,72.9698,115242.0
2021-09-10 13:25:00,74.65,74.65,74.49,74.53,157362.0,72.9698,72.9698,72.8134,72.8525,157362.0
2021-09-10 13:30:00,74.53,74.66,74.37,74.62,183039.0,72.8525,72.9796,72.6961,72.9405,183039.0
2021-09-10 13:35:00,74.61,74.65,74.56,74.63,100128.0,72.9307,72.9698,72.8818,72.9503,100128.0
2021-09-10 13:40:00,74.63,74.66,74.4,74.41,132244.0,72.9503,72.9796,72.7254,72.7352,132244.0
2021-09-10 13:45:00,74.43,74.49,74.26,74.32,209891.0,72.7548,72.8134,72.5886,72.6472,209891.0
2021-09-10 13:50:00,74.33,74.49,74.33,74.46,68857.0,72.657,72.8134,72.657,72.7841,68857.0
2021-09-10 13:55:00,74.48,74.49,74.37,74.44,78929.0,72.8036,72.8134,72.6961,72.7645,78929.0
2021-09-10 14:00:00,74.45,74.56,74.44,74.46,102830.0,72.7743,72.8818,72.7645,72.7841,102830.0
2021-09-10 14:05:00,74.47,74.49,74.36,74.38,63251.0,72.7939,72.8134,72.6863,72.7059,63251.0
2021-09-10 14:10:00,74.39,74.46,74.36,74.38,43389.0,72.7157,72.7841,72.6863,72.7059,43389.0
2021-09-10 14:15:00,74.39,74.43,74.37,74.39,43645.0,72.7157,72.7548,72.6961,72.7157,43645.0
2021-09-10 14:20:00,74.39,74.43,74.35,74.4,41648.0,72.7157,72.7548,72.6766,72.7254,41648.0
2021-09-10 14:25:00,74.41,74.42,74.24,74.26,68936.0,72.7352,72.745,72.569,72.5886,68936.0
2021-09-10 14:30:00,74.25,74.26,74.05,74.06,68957.0,72.5788,72.5886,72.3833,72.3931,68957.0
2021-09-10 14:35:00,74.06,74.16,74.06,74.16,65110.0,72.3931,72.4908,72.3931,72.4908,65110.0
2021-09-10 14:40:00,74.15,74.23,74.08,74.22,45007.0,72.4811,72.5593,72.4126,72.5495,45007.0
2021-09-10 14:45:00,74.22,74.22,74.15,74.17,62421.0,72.5495,72.5495,72.4811,72.5006,62421.0
2021-09-10 14:50:00,74.16,74.18,74.1,74.13,44512.0,72.4908,72.5104,72.4322,72.4615,44512.0
2021-09-10 14:55:00,74.14,74.18,74.12,74.12,38831.0,72.4713,72.5104,72.4517,72.4517,38831.0
2021-09-10 15:00:00,74.13,74.13,74.01,74.03,57475.0,72.4615,72.4615,72.3442,72.3638,57475.0
2021-09-10 15:05:00,74.03,74.09,73.92,73.96,66621.0,72.3638,72.4224,72.2563,72.2953,66621.0
2021-09-10 15:10:00,73.96,73.97,73.79,73.86,83955.0,72.2953,72.3051,72.1292,72.1976,83955.0
2021-09-10 15:15:00,73.86,73.92,73.76,73.83,74677.0,72.1976,72.2563,72.0999,72.1683,74677.0
2021-09-10 15:20:00,73.84,73.85,73.75,73.76,69918.0,72.1781,72.1878,72.0901,72.0999,69918.0
2021-09-10 15:25:00,73.76,73.8,73.67,73.69,106375.0,72.0999,72.139,72.0119,72.0314,106375.0
2021-09-10 15:30:00,73.69,73.75,73.6,73.6,138668.0,72.0314,72.0901,71.9435,71.9435,138668.0
2021-09-10 15:35:00,73.61,73.66,73.55,73.62,114103.0,71.9532,72.0021,71.8946,71.963,114103.0
2021-09-10 15:40:00,73.62,73.74,73.57,73.73,178421.0,71.963,72.0803,71.9141,72.0705,178421.0
2021-09-10 15:45:00,73.73,73.74,73.47,73.51,187226.0,72.0705,72.0803,71.8164,71.8555,187226.0
2021-09-10 15:50:00,73.5,73.64,73.46,73.53,310692.0,71.8457,71.9826,71.8066,71.875,310692.0
2021-09-10 15:55:00,73.53,73.56,73.47,73.5,482787.0,71.875,71.9044,71.8164,71.8457,482787.0
2021-09-13 09:30:00,74.33,74.7,73.76,74.23,787760.0,72.657,73.0187,72.0999,72.5593,787760.0
2021-09-13 09:35:00,74.24,74.79,74.2,74.68,485087.0,72.569,73.1067,72.5299,72.9991,485087.0
2021-09-13 09:40:00,74.67,74.75,74.2,74.22,610600.0,72.9894,73.0676,72.5299,72.5495,610600.0
2021-09-13 09:45:00,74.21,74.71,74.01,74.42,468699.0,72.5397,73.0285,72.3442,72.745,468699.0
2021-09-13 09:50:00,74.44,74.85,74.38,74.76,318251.0,72.7645,73.1653,72.7059,73.0773,318251.0
2021-09-13 09:55:00,74.75,74.75,74.49,74.67,284759.0,73.0676,73.0676,72.8134,72.9894,284759.0
2021-09-13 10:00:00,74.67,75.22,74.65,74.85,728626.0,72.9894,73.527,72.9698,73.1653,728626.0
2021-09-13 10:05:00,74.87,75.0,74.67,74.72,391541.0,73.1849,73.3119,72.9894,73.0382,391541.0
2021-09-13 10:10:00,74.73,74.74,74.38,74.45,374756.0,73.048,73.0578,72.7059,72.7743,374756.0
2021-09-13 10:15:00,74.43,74.76,74.41,74.63,258834.0,72.7548,73.0773,72.7352,72.9503,258834.0
2021-09-13 10:20:00,74.65,74.82,74.42,74.45,208096.0,72.9698,73.136,72.745,72.7743,208096.0
2021-09-13 10:25:00,74.44,74.51,74.24,74.37,167845.0,72.7645,72.833,72.569,72.6961,167845.0
2021-09-13 10:30:00,74.35,74.37,74.13,74.16,210444.0,72.6766,72.6961,72.4615,72.4908,210444.0
2021-09-13 10:35:00,74.16,74.36,74.06,74.33,97869.0,72.4908,72.6863,72.3931,72.657,97869.0
2021-09-13 10:40:00,74.32,74.34,74.2,74.3,100830.0,72.6472,72.6668,72.5299,72.6277,100830.0
2021-09-13 10:45:00,74.31,74.65,74.28,74.57,171893.0,72.6375,72.9698,72.6081,72.8916,171893.0
2021-09-13 10:50:00,74.58,74.6,74.1,74.11,128876.0,72.9014,72.9209,72.4322,72.442,128876.0
2021-09-13 10:55:00,74.13,74.19,74.0,74.09,143893.0,72.4615,72.5202,72.3344,72.4224,143893.0
2021-09-13 11:00:00,74.09,74.22,74.01,74.19,136227.0,72.4224,72.5495,72.3442,72.5202,136227.0
2021-09-13 11:05:00,74.19,74.19,74.01,74.02,82847.0,72.5202,72.5202,72.3442,72.354,82847.0
2021-09-13 11:10:00,74.02,74.02,73.61,73.63,188233.0,72.354,72.354,71.9532,71.9728,188233.0
2021-09-13 11:15:00,73.62,73.67,73.52,73.66,223971.0,71.963,72.0119,71.8653,72.0021,223971.0
2021-09-13 11:20:00,73.67,73.77,73.65,73.76,140159.0,72.0119,72.1096,71.9923,72.0999,140159.0
2021-09-13 11:25:00,73.75,73.89,73.7,73.88,92533.0,72.0901,72.2269,72.0412,72.2172,92533.0
2021-09-13 11:30:00,73.88,73.96,73.86,73.96,100880.0,72.2172,72.2953,72.1976,72.2953,100880.0
2021-09-13 11:35:00,73.97,74.1,73.88,74.06,111710.0,72.3051,72.4322,72.2172,72.3931,111710.0
2021-09-13 11:40:00,74.04,74.11,73.99,74.04,81832.0,72.3735,72.442,72.3247,72.3735,81832.0
2021-09-13 11:45:00,74.03,74.23,74.01,74.02,110885.0,72.3638,72.5593,72.3442,72.354,110885.0
2021-09-13 11:50:00,74.02,74.14,73.95,74.13,59776.0,72.354,72.4713,72.2856,72.4615,59776.0
2021-09-13 11:55:00,74.12,74.3,74.11,74.23,92899.0,72.4517,72.6277,72.442,72.5593,92899.0
2021-09-13 12:00:00,74.23,74.25,74.13,74.2,88350.0,72.5593,72.5788,72.4615,72.5299,88350.0
2021-09-13 12:05:00,74.21,74.25,74.17,74.24,71328.0,72.5397,72.5788,72.5006,72.569,71328.0
2021-09-13 12:10:00,74.25,74.42,74.24,74.41,89447.0,72.5788,72.745,72.569,72.7352,89447.0
2021-09-13 12:15:00,74.4,74.44,74.34,74.44,66823.0,72.7254,72.7645,72.6668,72.7645,66823.0
2021-09-13 12:20:00,74.44,74.59,74.41,74.56,89844.0,72.7645,72.9112,72.7352,72.8818,89844.0
2021-09-13 12:25:00,74.56,74.62,74.51,74.62,52017.0,72.8818,72.9405,72.833,72.9405,52017.0
2021-09-13 12:30:00,74.62,74.69,74.53,74.53,113804.0,72.9405,73.0089,72.8525,72.8525,113804.0
2021-09-13 12:35:00,74.54,74.66,74.51,74.61,58104.0,72.8623,72.9796,72.833,72.9307,58104.0
2021-09-13 12:40:00,74.59,74.61,74.45,74.46,97837.0,72.9112,72.9307,72.7743,72.7841,97837.0
2021-09-13 12:45:00,74.45,74.55,74.44,74.51,46393.0,72.7743,72.8721,72.7645,72.833,46393.0
2021-09-13 12:50:00,74.52,74.62,74.52,74.61,68869.0,72.8427,72.9405,72.8427,72.9307,68869.0
2021-09-13 12:55:00,74.61,74.68,74.55,74.63,54987.0,72.9307,72.9991,72.8721,72.9503,54987.0
2021-09-13 13:00:00,74.63,74.66,74.47,74.5,64072.0,72.9503,72.9796,72.7939,72.8232,64072.0
2021-09-13 13:05:00,74.5,74.6,74.48,74.55,59659.0,72.8232,72.9209,72.8036,72.8721,59659.0
2021-09-13 13:10:00,74.55,74.56,74.45,74.45,56750.0,72.8721,72.8818,72.7743,72.7743,56750.0
2021-09-13 13:15:00,74.45,74.48,74.39,74.4,46355.0,72.7743,72.8036,72.7157,72.7254,46355.0
2021-09-13 13:20:00,74.39,74.41,74.27,74.28,52768.0,72.7157,72.7352,72.5984,72.6081,52768.0
2021-09-13 13:25:00,74.27,74.29,74.08,74.12,59683.0,72.5984,72.6179,72.4126,72.4517,59683.0
2021-09-13 13:30:00,74.13,74.13,73.99,74.05,97960.0,72.4615,72.4615,72.3247,72.3833,97960.0
2021-09-13 13:35:00,74.05,74.14,74.02,74.04,50828.0,72.3833,72.4713,72.354,72.3735,50828.0
2021-09-13 13:40:00,74.03,74.1,73.95,73.96,65154.0,72.3638,72.4322,72.2856,72.2953,65154.0
2021-09-13 13:45:00,73.96,74.02,73.92,73.97,57984.0,72.2953,72.354,72.2563,72.3051,57984.0
2021-09-13 13:50:00,73.97,74.03,73.89,74.0,56199.0,72.3051,72.3638,72.2269,72.3344,56199.0
2021-09-13 13:55:00,73.99,74.01,73.92,73.98,31552.0,72.3247,72.3442,72.2563,72.3149,31552.0
2021-09-13 14:00:00,73.99,74.09,73.98,74.05,59141.0,72.3247,72.4224,72.3149,72.3833,59141.0
2021-09-13 14:05:00,74.06,74.27,74.06,74.26,101616.0,72.3931,72.5984,72.3931,72.5886,101616.0
2021-09-13 14:10:00,74.25,74.25,74.06,74.08,71839.0,72.5788,72.5788,72.3931,72.4126,71839.0
2021-09-13 14:15:00,74.08,74.09,73.96,74.08,65184.0,72.4126,72.4224,72.2953,72.4126,65184.0
2021-09-13 14:20:00,74.08,74.08,73.97,73.98,51808.0,72.4126,72.4126,72.3051,72.3149,51808.0
2021-09-13 14:25:00,73.98,73.98,73.87,73.96,103382.0,72.3149,72.3149,72.2074,72.2953,103382.0
2021-09-13 14:30:00,73.97,74.0,73.91,73.93,45033.0,72.3051,72.3344,72.2465,72.266,45033.0
2021-09-13 14:35:00,73.93,73.95,73.8,73.82,81217.0,72.266,72.2856,72.139,72.1585,81217.0
2021-09-13 14:40:00,73.81,73.92,73.77,73.91,97536.0,72.1487,72.2563,72.1096,72.2465,97536.0
2021-09-13 14:45:00,73.9,73.99,73.84,73.94,66376.0,72.2367,72.3247,72.1781,72.2758,66376.0
2021-09-13 14:50:00,73.95,73.97,73.83,73.86,55220.0,72.2856,72.3051,72.1683,72.1976,55220.0
2021-09-13 14:55:00,73.85,74.0,73.84,73.99,55731.0,72.1878,72.3344,72.1781,72.3247,55731.0
2021-09-13 15:00:00,73.98,73.98,73.67,73.69,225819.0,72.3149,72.3149,72.0119,72.0314,225819.0
2021-09-13 15:05:00,73.7,73.94,73.67,73.91,103463.0,72.0412,72.2758,72.0119,72.2465,103463.0
2021-09-13 15:10:00,73.92,74.05,73.91,73.92,137978.0,72.2563,72.3833,72.2465,72.2563,137978.0
2021-09-13 15:15:00,73.91,74.03,73.88,73.98,87179.0,72.2465,72.3638,72.2172,72.3149,87179.0
2021-09-13 15:20:00,73.98,74.17,73.98,74.16,110241.0,72.3149,72.5006,72.3149,72.4908,110241.0
2021-09-13 15:25:00,74.16,74.24,74.08,74.22,101812.0,72.4908,72.569,72.4126,72.5495,101812.0
2021-09-13 15:30:00,74.23,74.32,74.16,74.27,107325.0,72.5593,72.6472,72.4908,72.5984,107325.0
2021-09-13 15:35:00,74.28,74.28,74.18,74.22,103722.0,72.6081,72.6081,72.5104,72.5495,103722.0
2021-09-13 15:40:00,74.23,74.3,74.21,74.28,92109.0,72.5593,72.6277,72.5397,72.6081,92109.0
2021-09-13 15:45:00,74.28,74.34,74.22,74.29,222034.0,72.6081,72.6668,72.5495,72.6179,222034.0
2021-09-13 15:50:00,74.28,74.44,74.25,74.4,296425.0,72.6081,72.7645,72.5788,72.7254,296425.0
2021-09-13 15:55:00,74.4,74.4,74.28,74.35,589837.0,72.7254,72.7254,72.6081,72.6766,589837.0
2021-09-14 09:30:00,73.83,73.87,72.97,73.18,823161.0,72.1683,72.2074,71.3276,71.5329,823161.0
2021-09-14 09:35:00,73.23,73.4,73.12,73.24,337801.0,71.5818,71.748,71.4743,71.5916,337801.0
2021-09-14 09:40:00,73.24,73.55,73.03,73.23,442666.0,71.5916,71.8946,71.3863,71.5818,442666.0
2021-09-14 09:45:00,73.22,73.6,73.19,73.49,304437.0,71.572,71.9435,71.5427,71.8359,304437.0
2021-09-14 09:50:00,73.49,73.72,73.32,73.34,261543.0,71.8359,72.0608,71.6698,71.6893,261543.0
2021-09-14 09:55:00,73.35,73.49,73.12,73.18,148600.0,71.6991,71.8359,71.4743,71.5329,148600.0
2021-09-14 10:00:00,73.19,73.19,72.91,72.98,350150.0,71.5427,71.5427,71.269,71.3374,350150.0
2021-09-14 10:05:00,72.97,73.32,72.96,73.24,147612.0,71.3276,71.6698,71.3179,71.5916,147612.0
2021-09-14 10:10:00,73.24,73.24,73.02,73.03,93794.0,71.5916,71.5916,71.3765,71.3863,93794.0
2021-09-14 10:15:00,73.02,73.2,72.99,73.2,223629.0,71.3765,71.5525,71.3472,71.5525,223629.0
2021-09-14 10:20:00,73.21,73.46,73.21,73.26,212897.0,71.5622,71.8066,71.5622,71.6111,212897.0
2021-09-14 10:25:00,73.27,73.34,73.12,73.17,135806.0,71.6209,71.6893,71.4743,71.5231,135806.0
2021-09-14 10:30:00,73.14,73.18,73.03,73.16,85020.0,71.4938,71.5329,71.3863,71.5134,85020.0
2021-09-14 10:35:00,73.16,73.27,73.05,73.1,111846.0,71.5134,71.6209,71.4058,71.4547,111846.0
2021-09-14 10:40:00,73.09,73.24,73.03,73.2,100027.0,71.4449,71.5916,71.3863,71.5525,100027.0
2021-09-14 10:45:00,73.22,73.41,73.2,73.39,113172.0,71.572,71.7577,71.5525,71.7382,113172.0
2021-09-14 10:50:00,73.4,73.41,73.2,73.33,127765.0,71.748,71.7577,71.5525,71.6795,127765.0
2021-09-14 10:55:00,73.34,73.36,73.2,73.28,88917.0,71.6893,71.7089,71.5525,71.6307,88917.0
2021-09-14 11:00:00,73.28,73.39,73.28,73.3,55721.0,71.6307,71.7382,71.6307,71.6502,55721.0
2021-09-14 11:05:00,73.31,73.47,73.3,73.45,96069.0,71.66,71.8164,71.6502,71.7968,96069.0
2021-09-14 11:10:00,73.43,73.61,73.38,73.61,135502.0,71.7773,71.9532,71.7284,71.9532,135502.0
2021-09-14 11:15:00,73.6,73.6,73.44,73.47,88676.0,71.9435,71.9435,71.7871,71.8164,88676.0
2021-09-14 11:20:00,73.48,73.6,73.39,73.59,85891.0,71.8262,71.9435,71.7382,71.9337,85891.0
2021-09-14 11:25:00,73.59,73.73,73.55,73.73,77405.0,71.9337,72.0705,71.8946,72.0705,77405.0
2021-09-14 11:30:00,73.73,73.75,73.66,73.73,97200.0,72.0705,72.0901,72.0021,72.0705,97200.0
2021-09-14 11:35:00,73.73,73.83,73.64,73.78,101861.0,72.0705,72.1683,71.9826,72.1194,101861.0
2021-09-14 11:40:00,73.78,73.79,73.68,73.77,107420.0,72.1194,72.1292,72.0217,72.1096,107420.0
2021-09-14 11:45:00,73.76,73.81,73.68,73.8,94248.0,72.0999,72.1487,72.0217,72.139,94248.0
2021-09-14 11:50:00,73.81,73.88,73.77,73.88,106934.0,72.1487,72.2172,72.1096,72.2172,106934.0
2021-09-14 11:55:00,73.87,73.91,73.83,73.89,66924.0,72.2074,72.2465,72.1683,72.2269,66924.0
2021-09-14 12:00:00,73.88,73.96,73.85,73.91,59177.0,72.2172,72.2953,72.1878,72.2465,59177.0
2021-09-14 12:05:00,73.91,73.93,73.82,73.85,62667.0,72.2465,72.266,72.1585,72.1878,62667.0
2021-09-14 12:10:00,73.86,73.87,73.74,73.82,47146.0,72.1976,72.2074,72.0803,72.1585,47146.0
2021-09-14 12:15:00,73.82,73.87,73.75,73.76,77188.0,72.1585,72.2074,72.0901,72.0999,77188.0
2021-09-14 12:20:00,73.75,73.83,73.74,73.81,65633.0,72.0901,72.1683,72.0803,72.1487,65633.0
2021-09-14 12:25:00,73.81,73.81,73.7,73.76,70023.0,72.1487,72.1487,72.0412,72.0999,70023.0
2021-09-14 12:30:00,73.76,73.79,73.68,73.78,82728.0,72.0999,72.1292,72.0217,72.1194,82728.0
2021-09-14 12:35:00,73.77,73.8,73.7,73.7,70151.0,72.1096,72.139,72.0412,72.0412,70151.0
2021-09-14 12:40:00,73.71,73.73,73.66,73.7,72657.0,72.051,72.0705,72.0021,72.0412,72657.0
2021-09-14 12:45:00,73.69,73.77,73.67,73.75,75836.0,72.0314,72.1096,72.0119,72.0901,75836.0
2021-09-14 12:50:00,73.76,73.81,73.72,73.78,92210.0,72.0999,72.1487,72.0608,72.1194,92210.0
2021-09-14 12:55:00,73.8,73.86,73.76,73.83,86093.0,72.139,72.1976,72.0999,72.1683,86093.0
2021-09-14 13:00:00,73.82,73.89,73.8,73.8,94400.0,72.1585,72.2269,72.139,72.139,94400.0
2021-09-14 13:05:00,73.77,73.77,73.63,73.72,160562.0,72.1096,72.1096,71.9728,72.0608,160562.0
2021-09-14 13:10:00,73.71,73.76,73.69,73.75,71832.0,72.051,72.0999,72.0314,72.0901,71832.0
2021-09-14 13:15:00,73.76,73.91,73.74,73.91,41082.0,72.0999,72.2465,72.0803,72.2465,41082.0
2021-09-14 13:20:00,73.91,74.05,73.9,74.03,107295.0,72.2465,72.3833,72.2367,72.3638,107295.0
2021-09-14 13:25:00,74.02,74.12,73.96,74.0,461210.0,72.354,72.4517,72.2953,72.3344,461210.0
2021-09-14 13:30:00,74.01,74.07,73.97,74.04,94123.0,72.3442,72.4029,72.3051,72.3735,94123.0
2021-09-14 13:35:00,74.02,74.02,73.88,73.94,181156.0,72.354,72.354,72.2172,72.2758,181156.0
2021-09-14 13:40:00,73.94,74.04,73.93,73.99,68645.0,72.2758,72.3735,72.266,72.3247,68645.0
2021-09-14 13:45:00,74.01,74.05,73.89,73.92,25760.0,72.3442,72.3833,72.2269,72.2563,25760.0
2021-09-14 13:50:00,73.92,73.92,73.83,73.87,48328.0,72.2563,72.2563,72.1683,72.2074,48328.0
2021-09-14 13:55:00,73.86,73.91,73.85,73.91,29631.0,72.1976,72.2465,72.1878,72.2465,29631.0
2021-09-14 14:00:00,73.9,73.92,73.79,73.84,59904.0,72.2367,72.2563,72.1292,72.1781,59904.0
2021-09-14 14:05:00,73.84,73.99,73.83,73.89,112272.0,72.1781,72.3247,72.1683,72.2269,112272.0
2021-09-14 14:10:00,73.89,74.0,73.89,73.97,58018.0,72.2269,72.3344,72.2269,72.3051,58018.0
2021-09-14 14:15:00,73.97,73.97,73.81,73.85,146046.0,72.3051,72.3051,72.1487,72.1878,146046.0
2021-09-14 14:20:00,73.85,73.86,73.72,73.78,84248.0,72.1878,72.1976,72.0608,72.1194,84248.0
2021-09-14 14:25:00,73.77,73.84,73.74,73.82,81434.0,72.1096,72.1781,72.0803,72.1585,81434.0
2021-09-14 14:30:00,73.81,73.86,73.78,73.81,109611.0,72.1487,72.1976,72.1194,72.1487,109611.0
2021-09-14 14:35:00,73.81,73.86,73.68,73.73,92211.0,72.1487,72.1976,72.0217,72.0705,92211.0
2021-09-14 14:40:00,73.73,73.78,73.68,73.73,41809.0,72.0705,72.1194,72.0217,72.0705,41809.0
2021-09-14 14:45:00,73.72,73.72,73.48,73.49,111308.0,72.0608,72.0608,71.8262,71.8359,111308.0
2021-09-14 14:50:00,73.5,73.5,73.35,73.39,131730.0,71.8457,71.8457,71.6991,71.7382,131730.0
2021-09-14 14:55:00,73.39,73.6,73.35,73.52,128937.0,71.7382,71.9435,71.6991,71.8653,128937.0
2021-09-14 15:00:00,73.51,73.53,73.44,73.52,103883.0,71.8555,71.875,71.7871,71.8653,103883.0
2021-09-14 15:05:00,73.52,73.6,73.47,73.49,175632.0,71.8653,71.9435,71.8164,71.8359,175632.0
2021-09-14 15:10:00,73.5,73.52,73.39,73.4,180259.0,71.8457,71.8653,71.7382,71.748,180259.0
2021-09-14 15:15:00,73.41,73.44,73.29,73.42,205713.0,71.7577,71.7871,71.6404,71.7675,205713.0
2021-09-14 15:20:00,73.42,73.54,73.36,73.49,134323.0,71.7675,71.8848,71.7089,71.8359,134323.0
2021-09-14 15:25:00,73.5,73.53,73.39,73.5,164104.0,71.8457,71.875,71.7382,71.8457,164104.0
2021-09-14 15:30:00,73.5,73.56,73.42,73.51,176129.0,71.8457,71.9044,71.7675,71.8555,176129.0
2021-09-14 15:35:00,73.51,73.55,73.46,73.49,176355.0,71.8555,71.8946,71.8066,71.8359,176355.0
2021-09-14 15:40:00,73.48,73.49,73.32,73.42,215802.0,71.8262,71.8359,71.6698,71.7675,215802.0
2021-09-14 15:45:00,73.42,73.5,73.3,73.32,142147.0,71.7675,71.8457,71.6502,71.6698,142147.0
2021-09-14 15:50:00,73.32,73.57,73.3,73.51,278463.0,71.6698,71.9141,71.6502,71.8555,278463.0
2021-09-14 15:55:00,73.49,73.55,73.45,73.53,424873.0,71.8359,71.8946,71.7968,71.875,424873.0
2021-09-15 09:30:00,72.95,73.0,71.88,72.16,1126023.0,71.3081,71.357,70.2622,70.5359,1126023.0
2021-09-15 09:35:00,72.15,72.94,71.76,72.86,593710.0,70.5261,71.2983,70.1449,71.2201,593710.0
2021-09-15 09:40:00,72.87,72.98,72.73,72.77,405796.0,71.2299,71.3374,71.093,71.1321,405796.0
2021-09-15 09:45:00,72.78,73.35,72.78,73.34,336527.0,71.1419,71.6991,71.1419,71.6893,336527.0
2021-09-15 09:50:00,73.35,73.53,73.15,73.19,315555.0,71.6991,71.875,71.5036,71.5427,315555.0
2021-09-15 09:55:00,73.19,73.35,73.03,73.27,159369.0,71.5427,71.6991,71.3863,71.6209,159369.0
2021-09-15 10:00:00,73.26,73.72,73.26,73.64,219589.0,71.6111,72.0608,71.6111,71.9826,219589.0
2021-09-15 10:05:00,73.63,73.93,73.56,73.65,274701.0,71.9728,72.266,71.9044,71.9923,274701.0
2021-09-15 10:10:00,73.65,73.78,73.41,73.52,198451.0,71.9923,72.1194,71.7577,71.8653,198451.0
2021-09-15 10:15:00,73.52,73.52,73.31,73.39,155190.0,71.8653,71.8653,71.66,71.7382,155190.0
2021-09-15 10:20:00,73.4,73.57,73.21,73.36,173317.0,71.748,71.9141,71.5622,71.7089,173317.0
2021-09-15 10:25:00,73.37,73.44,73.29,73.29,91356.0,71.7186,71.7871,71.6404,71.6404,91356.0
2021-09-15 10:30:00,73.27,73.42,73.21,73.37,100322.0,71.6209,71.7675,71.5622,71.7186,100322.0
2021-09-15 10:35:00,73.37,73.52,73.16,73.22,137527.0,71.7186,71.8653,71.5134,71.572,137527.0
2021-09-15 10:40:00,73.21,73.25,72.88,72.91,137172.0,71.5622,71.6013,71.2397,71.269,137172.0
2021-09-15 10:45:00,72.89,72.95,72.83,72.87,120298.0,71.2494,71.3081,71.1908,71.2299,120298.0
2021-09-15 10:50:00,72.86,73.03,72.77,72.8,181087.0,71.2201,71.3863,71.1321,71.1615,181087.0
2021-09-15 10:55:00,72.8,72.97,72.79,72.91,189132.0,71.1615,71.3276,71.1517,71.269,189132.0
2021-09-15 11:00:00,72.92,73.09,72.85,73.06,118546.0,71.2788,71.4449,71.2103,71.4156,118546.0
2021-09-15 11:05:00,73.06,73.19,73.04,73.14,129579.0,71.4156,71.5427,71.3961,71.4938,129579.0
2021-09-15 11:10:00,73.13,73.16,73.07,73.1,62224.0,71.484,71.5134,71.4254,71.4547,62224.0
2021-09-15 11:15:00,73.1,73.2,73.08,73.11,92425.0,71.4547,71.5525,71.4352,71.4645,92425.0
2021-09-15 11:20:00,73.1,73.33,73.07,73.28,152998.0,71.4547,71.6795,71.4254,71.6307,152998.0
2021-09-15 11:25:00,73.27,73.31,73.19,73.19,74103.0,71.6209,71.66,71.5427,71.5427,74103.0
2021-09-15 11:30:00,73.19,73.22,73.0,73.05,86543.0,71.5427,71.572,71.357,71.4058,86543.0
2021-09-15 11:35:00,73.05,73.2,73.03,73.16,58672.0,71.4058,71.5525,71.3863,71.5134,58672.0
2021-09-15 11:40:00,73.16,73.16,73.0,73.0,41009.0,71.5134,71.5134,71.357,71.357,41009.0
2021-09-15 11:45:00,73.0,73.05,72.91,72.94,78980.0,71.357,71.4058,71.269,71.2983,78980.0
2021-09-15 11:50:00,72.93,72.93,72.86,72.9,59872.0,71.2885,71.2885,71.2201,71.2592,59872.0
2021-09-15 11:55:00,72.9,73.12,72.88,73.1,86485.0,71.2592,71.4743,71.2397,71.4547,86485.0
2021-09-15 12:00:00,73.1,73.14,72.97,72.98,125555.0,71.4547,71.4938,71.3276,71.3374,125555.0
2021-09-15 12:05:00,72.99,72.99,72.85,72.86,106284.0,71.3472,71.3472,71.2103,71.2201,106284.0
2021-09-15 12:10:00,72.87,72.93,72.85,72.92,73369.0,71.2299,71.2885,71.2103,71.2788,73369.0
2021-09-15 12:15:00,72.92,72.97,72.88,72.92,89087.0,71.2788,71.3276,71.2397,71.2788,89087.0
2021-09-15 12:20:00,72.92,73.05,72.89,73.04,73885.0,71.2788,71.4058,71.2494,71.3961,73885.0
2021-09-15 12:25:00,73.05,73.13,72.99,73.01,120417.0,71.4058,71.484,71.3472,71.3667,120417.0
2021-09-15 12:30:00,73.01,73.16,73.0,73.15,76146.0,71.3667,71.5134,71.357,71.5036,76146.0
2021-09-15 12:35:00,73.14,73.2,73.09,73.2,65943.0,71.4938,71.5525,71.4449,71.5525,65943.0
2021-09-15 12:40:00,73.2,73.4,73.18,73.34,228775.0,71.5525,71.748,71.5329,71.6893,228775.0
2021-09-15 12:45:00,73.33,73.44,73.29,73.38,130452.0,71.6795,71.7871,71.6404,71.7284,130452.0
2021-09-15 12:50:00,73.39,73.41,73.25,73.27,48594.0,71.7382,71.7577,71.6013,71.6209,48594.0
2021-09-15 12:55:00,73.28,73.35,73.27,73.31,76094.0,71.6307,71.6991,71.6209,71.66,76094.0
2021-09-15 13:00:00,73.32,73.32,73.22,73.28,46374.0,71.6698,71.6698,71.572,71.6307,46374.0
2021-09-15 13:05:00,73.3,73.34,73.23,73.26,40611.0,71.6502,71.6893,71.5818,71.6111,40611.0
2021-09-15 13:10:00,73.26,73.28,73.16,73.26,65045.0,71.6111,71.6307,71.5134,71.6111,65045.0
2021-09-15 13:15:00,73.25,73.29,73.19,73.26,48577.0,71.6013,71.6404,71.5427,71.6111,48577.0
2021-09-15 13:20:00,73.26,73.29,73.18,73.21,71091.0,71.6111,71.6404,71.5329,71.5622,71091.0
2021-09-15 13:25:00,73.21,73.25,73.15,73.17,81794.0,71.5622,71.6013,71.5036,71.5231,81794.0
2021-09-15 13:30:00,73.16,73.24,73.14,73.23,54973.0,71.5134,71.5916,71.4938,71.5818,54973.0
2021-09-15 13:35:00,73.23,73.25,73.18,73.19,39379.0,71.5818,71.6013,71.5329,71.5427,39379.0
2021-09-15 13:40:00,73.2,73.23,73.14,73.23,52761.0,71.5525,71.5818,71.4938,71.5818,52761.0
2021-09-15 13:45:00,73.22,73.33,73.19,73.31,109455.0,71.572,71.6795,71.5427,71.66,109455.0
2021-09-15 13:50:00,73.31,73.33,73.29,73.32,38596.0,71.66,71.6795,71.6404,71.6698,38596.0
2021-09-15 13:55:00,73.33,73.33,73.2,73.2,68432.0,71.6795,71.6795,71.5525,71.5525,68432.0
2021-09-15 14:00:00,73.2,73.3,73.19,73.3,93820.0,71.5525,71.6502,71.5427,71.6502,93820.0
2021-09-15 14:05:00,73.3,73.42,73.29,73.37,377527.0,71.6502,71.7675,71.6404,71.7186,377527.0
2021-09-15 14:10:00,73.37,73.58,73.37,73.49,282586.0,71.7186,71.9239,71.7186,71.8359,282586.0
2021-09-15 14:15:00,73.48,73.52,73.44,73.51,138838.0,71.8262,71.8653,71.7871,71.8555,138838.0
2021-09-15 14:20:00,73.51,73.51,73.45,73.49,56225.0,71.8555,71.8555,71.7968,71.8359,56225.0
2021-09-15 14:25:00,73.5,73.52,73.45,73.45,59410.0,71.8457,71.8653,71.7968,71.7968,59410.0
2021-09-15 14:30:00,73.45,73.51,73.44,73.5,51423.0,71.7968,71.8555,71.7871,71.8457,51423.0
2021-09-15 14:35:00,73.5,73.63,73.49,73.53,287558.0,71.8457,71.9728,71.8359,71.875,287558.0
2021-09-15 14:40:00,73.53,73.54,73.44,73.47,64173.0,71.875,71.8848,71.7871,71.8164,64173.0
2021-09-15 14:45:00,73.48,73.5,73.47,73.5,22947.0,71.8262,71.8457,71.8164,71.8457,22947.0
2021-09-15 14:50:00,73.5,73.5,73.43,73.5,103476.0,71.8457,71.8457,71.7773,71.8457,103476.0
2021-09-15 14:55:00,73.49,73.5,73.43,73.45,29001.0,71.8359,71.8457,71.7773,71.7968,29001.0
2021-09-15 15:00:00,73.45,73.49,73.39,73.47,61422.0,71.7968,71.8359,71.7382,71.8164,61422.0
2021-09-15 15:05:00,73.46,73.48,73.4,73.41,85074.0,71.8066,71.8262,71.748,71.7577,85074.0
2021-09-15 15:10:00,73.41,73.48,73.39,73.41,231906.0,71.7577,71.8262,71.7382,71.7577,231906.0
2021-09-15 15:15:00,73.41,73.5,73.41,73.49,116642.0,71.7577,71.8457,71.7577,71.8359,116642.0
2021-09-15 15:20:00,73.5,73.5,73.45,73.49,72820.0,71.8457,71.8457,71.7968,71.8359,72820.0
2021-09-15 15:25:00,73.49,73.5,73.43,73.45,85444.0,71.8359,71.8457,71.7773,71.7968,85444.0
2021-09-15 15:30:00,73.45,73.48,73.43,73.47,146500.0,71.7968,71.8262,71.7773,71.8164,146500.0
2021-09-15 15:35:00,73.48,73.67,73.47,73.66,162545.0,71.8262,72.0119,71.8164,72.0021,162545.0
2021-09-15 15:40:00,73.66,73.74,73.65,73.72,154019.0,72.0021,72.0803,71.9923,72.0608,154019.0
2021-09-15 15:45:00,73.72,73.72,73.58,73.59,130781.0,72.0608,72.0608,71.9239,71.9337,130781.0
2021-09-15 15:50:00,73.59,73.75,73.58,73.75,220410.0,71.9337,72.0901,71.9239,72.0901,220410.0
2021-09-15 15:55:00,73.75,73.83,73.72,73.82,436598.0,72.0901,72.1683,72.0608,72.1585,436598.0
2021-09-16 09:30:00,73.33,73.38,72.78,73.23,557368.0,71.6795,71.7284,71.1419,71.5818,557368.0
2021-09-16 09:35:00,73.23,73.58,73.13,73.46,276163.0,71.5818,71.9239,71.484,71.8066,276163.0
2021-09-16 09:40:00,73.48,73.62,73.32,73.62,108491.0,71.8262,71.963,71.6698,71.963,108491.0
2021-09-16 09:45:00,73.64,73.77,73.43,73.73,307529.0,71.9826,72.1096,71.7773,72.0705,307529.0
2021-09-16 09:50:00,73.71,73.77,73.46,73.61,190037.0,72.051,72.1096,71.8066,71.9532,190037.0
2021-09-16 09:55:00,73.6,73.8,73.47,73.76,330353.0,71.9435,72.139,71.8164,72.0999,330353.0
2021-09-16 10:00:00,73.77,74.09,73.73,73.95,348090.0,72.1096,72.4224,72.0705,72.2856,348090.0
2021-09-16 10:05:00,73.97,74.17,73.96,74.01,334262.0,72.3051,72.5006,72.2953,72.3442,334262.0
2021-09-16 10:10:00,74.01,74.14,73.89,73.92,223510.0,72.3442,72.4713,72.2269,72.2563,223510.0
2021-09-16 10:15:00,73.91,73.97,73.81,73.95,235712.0,72.2465,72.3051,72.1487,72.2856,235712.0
2021-09-16 10:20:00,73.95,74.1,73.82,74.1,284846.0,72.2856,72.4322,72.1585,72.4322,284846.0
2021-09-16 10:25:00,74.11,74.25,74.02,74.19,229941.0,72.442,72.5788,72.354,72.5202,229941.0
2021-09-16 10:30:00,74.18,74.3,74.09,74.23,214013.0,72.5104,72.6277,72.4224,72.5593,214013.0
2021-09-16 10:35:00,74.23,74.23,74.04,74.17,96822.0,72.5593,72.5593,72.3735,72.5006,96822.0
2021-09-16 10:40:00,74.16,74.19,73.94,73.99,97931.0,72.4908,72.5202,72.2758,72.3247,97931.0
2021-09-16 10:45:00,74.0,74.18,73.97,74.12,91604.0,72.3344,72.5104,72.3051,72.4517,91604.0
2021-09-16 10:50:00,74.11,74.12,73.89,73.92,155606.0,72.442,72.4517,72.2269,72.2563,155606.0
2021-09-16 10:55:00,73.92,73.97,73.87,73.91,138396.0,72.2563,72.3051,72.2074,72.2465,138396.0
2021-09-16 11:00:00,73.9,74.02,73.86,73.89,90351.0,72.2367,72.354,72.1976,72.2269,90351.0
2021-09-16 11:05:00,73.89,74.02,73.85,74.01,81966.0,72.2269,72.354,72.1878,72.3442,81966.0
2021-09-16 11:10:00,73.99,74.04,73.91,73.99,62601.0,72.3247,72.3735,72.2465,72.3247,62601.0
2021-09-16 11:15:00,73.98,73.99,73.79,73.82,105810.0,72.3149,72.3247,72.1292,72.1585,105810.0
2021-09-16 11:20:00,73.81,73.81,73.68,73.73,59023.0,72.1487,72.1487,72.0217,72.0705,59023.0
2021-09-16 11:25:00,73.74,73.95,73.71,73.81,116062.0,72.0803,72.2856,72.051,72.1487,116062.0
2021-09-16 11:30:00,73.8,73.89,73.79,73.87,54718.0,72.139,72.2269,72.1292,72.2074,54718.0
2021-09-16 11:35:00,73.88,74.01,73.81,73.95,110709.0,72.2172,72.3442,72.1487,72.2856,110709.0
2021-09-16 11:40:00,73.95,74.04,73.85,73.86,82515.0,72.2856,72.3735,72.1878,72.1976,82515.0
2021-09-16 11:45:00,73.86,73.99,73.86,73.98,57532.0,72.1976,72.3247,72.1976,72.3149,57532.0
2021-09-16 11:50:00,73.98,74.08,73.96,74.08,79737.0,72.3149,72.4126,72.2953,72.4126,79737.0
2021-09-16 11:55:00,74.07,74.12,74.04,74.1,91561.0,72.4029,72.4517,72.3735,72.4322,91561.0
2021-09-16 12:00:00,74.1,74.18,74.1,74.15,52487.0,72.4322,72.5104,72.4322,72.4811,52487.0
2021-09-16 12:05:00,74.15,74.28,74.14,74.23,141960.0,72.4811,72.6081,72.4713,72.5593,141960.0
2021-09-16 12:10:00,74.23,74.33,74.21,74.3,98888.0,72.5593,72.657,72.5397,72.6277,98888.0
2021-09-16 12:15:00,74.31,74.35,74.24,74.31,85337.0,72.6375,72.6766,72.569,72.6375,85337.0
2021-09-16 12:20:00,74.29,74.33,74.19,74.25,69886.0,72.6179,72.657,72.5202,72.5788,69886.0
2021-09-16 12:25:00,74.25,74.27,74.17,74.23,82393.0,72.5788,72.5984,72.5006,72.5593,82393.0
2021-09-16 12:30:00,74.23,74.28,74.2,74.26,41640.0,72.5593,72.6081,72.5299,72.5886,41640.0
2021-09-16 12:35:00,74.27,74.28,74.23,74.25,45763.0,72.5984,72.6081,72.5593,72.5788,45763.0
2021-09-16 12:40:00,74.24,74.33,74.24,74.32,60050.0,72.569,72.657,72.569,72.6472,60050.0
2021-09-16 12:45:00,74.3,74.4,74.29,74.39,96753.0,72.6277,72.7254,72.6179,72.7157,96753.0
2021-09-16 12:50:00,74.38,74.47,74.33,74.35,124574.0,72.7059,72.7939,72.657,72.6766,124574.0
2021-09-16 12:55:00,74.35,74.48,74.35,74.46,97809.0,72.6766,72.8036,72.6766,72.7841,97809.0
2021-09-16 13:00:00,74.46,74.46,74.24,74.25,84283.0,72.7841,72.7841,72.569,72.5788,84283.0
2021-09-16 13:05:00,74.25,74.32,74.2,74.3,51294.0,72.5788,72.6472,72.5299,72.6277,51294.0
2021-09-16 13:10:00,74.31,74.39,74.31,74.38,38831.0,72.6375,72.7157,72.6375,72.7059,38831.0
2021-09-16 13:15:00,74.38,74.39,74.31,74.36,44996.0,72.7059,72.7157,72.6375,72.6863,44996.0
2021-09-16 13:20:00,74.37,74.46,74.35,74.39,56242.0,72.6961,72.7841,72.6766,72.7157,56242.0
2021-09-16 13:25:00,74.39,74.4,74.32,74.36,49252.0,72.7157,72.7254,72.6472,72.6863,49252.0
2021-09-16 13:30:00,74.35,74.37,74.23,74.26,67255.0,72.6766,72.6961,72.5593,72.5886,67255.0
2021-09-16 13:35:00,74.26,74.27,74.18,74.2,42098.0,72.5886,72.5984,72.5104,72.5299,42098.0
2021-09-16 13:40:00,74.21,74.29,74.19,74.2,49020.0,72.5397,72.6179,72.5202,72.5299,49020.0
2021-09-16 13:45:00,74.2,74.29,74.19,74.29,42042.0,72.5299,72.6179,72.5202,72.6179,42042.0
2021-09-16 13:50:00,74.29,74.46,74.28,74.45,65016.0,72.6179,72.7841,72.6081,72.7743,65016.0
2021-09-16 13:55:00,74.46,74.62,74.44,74.6,206950.0,72.7841,72.9405,72.7645,72.9209,206950.0
2021-09-16 14:00:00,74.6,74.63,74.56,74.56,167154.0,72.9209,72.9503,72.8818,72.8818,167154.0
2021-09-16 14:05:00,74.57,74.64,74.52,74.59,103993.0,72.8916,72.96,72.8427,72.9112,103993.0
2021-09-16 14:10:00,74.59,74.76,74.58,74.72,122110.0,72.9112,73.0773,72.9014,73.0382,122110.0
2021-09-16 14:15:00,74.72,74.75,74.65,74.69,62970.0,73.0382,73.0676,72.9698,73.0089,62970.0
2021-09-16 14:20:00,74.68,74.74,74.65,74.67,51445.0,72.9991,73.0578,72.9698,72.9894,51445.0
2021-09-16 14:25:00,74.69,74.74,74.62,74.66,95654.0,73.0089,73.0578,72.9405,72.9796,95654.0
2021-09-16 14:30:00,74.66,74.72,74.65,74.69,35376.0,72.9796,73.0382,72.9698,73.0089,35376.0
2021-09-16 14:35:00,74.7,74.75,74.64,74.67,51159.0,73.0187,73.0676,72.96,72.9894,51159.0
2021-09-16 14:40:00,74.67,74.69,74.64,74.67,43393.0,72.9894,73.0089,72.96,72.9894,43393.0
2021-09-16 14:45:00,74.68,74.72,74.64,74.71,60306.0,72.9991,73.0382,72.96,73.0285,60306.0
2021-09-16 14:50:00,74.72,74.82,74.7,74.8,114666.0,73.0382,73.136,73.0187,73.1164,114666.0
2021-09-16 14:55:00,74.8,74.83,74.78,74.81,61660.0,73.1164,73.1458,73.0969,73.1262,61660.0
2021-09-16 15:00:00,74.81,74.87,74.76,74.8,99026.0,73.1262,73.1849,73.0773,73.1164,99026.0
2021-09-16 15:05:00,74.8,74.93,74.79,74.91,116001.0,73.1164,73.2435,73.1067,73.224,116001.0
2021-09-16 15:10:00,74.91,74.96,74.88,74.89,158172.0,73.224,73.2728,73.1946,73.2044,158172.0
2021-09-16 15:15:00,74.89,74.91,74.76,74.8,107049.0,73.2044,73.224,73.0773,73.1164,107049.0
2021-09-16 15:20:00,74.8,74.82,74.73,74.74,73640.0,73.1164,73.136,73.048,73.0578,73640.0
2021-09-16 15:25:00,74.73,74.74,74.67,74.67,93660.0,73.048,73.0578,72.9894,72.9894,93660.0
2021-09-16 15:30:00,74.67,74.73,74.65,74.66,147507.0,72.9894,73.048,72.9698,72.9796,147507.0
2021-09-16 15:35:00,74.66,74.7,74.65,74.7,147183.0,72.9796,73.0187,72.9698,73.0187,147183.0
2021-09-16 15:40:00,74.7,74.75,74.66,74.73,157229.0,73.0187,73.0676,72.9796,73.048,157229.0
2021-09-16 15:45:00,74.73,74.79,74.7,74.76,271933.0,73.048,73.1067,73.0187,73.0773,271933.0
2021-09-16 15:50:00,74.76,74.86,74.71,74.76,493512.0,73.0773,73.1751,73.0285,73.0773,493512.0
2021-09-16 15:55:00,74.76,74.76,74.58,74.63,518899.0,73.0773,73.0773,72.9014,72.9503,518899.0
2021-09-17 09:30:00,74.49,74.49,73.79,74.24,1350755.0,72.8134,72.8134,72.1292,72.569,1350755.0
2021-09-17 09:35:00,74.23,74.48,73.91,74.05,329830.0,72.5593,72.8036,72.2465,72.3833,329830.0
2021-09-17 09:40:00,74.03,74.18,73.91,74.1,190856.0,72.3638,72.5104,72.2465,72.4322,190856.0
2021-09-17 09:45:00,74.1,74.4,74.03,74.2,266455.0,72.4322,72.7254,72.3638,72.5299,266455.0
2021-09-17 09:50:00,74.22,74.5,74.1,74.16,191140.0,72.5495,72.8232,72.4322,72.4908,191140.0
2021-09-17 09:55:00,74.15,74.2,73.84,73.88,212555.0,72.4811,72.5299,72.1781,72.2172,212555.0
2021-09-17 10:00:00,73.87,74.06,73.85,73.95,287562.0,72.2074,72.3931,72.1878,72.2856,287562.0
2021-09-17 10:05:00,73.96,74.18,73.85,74.09,197556.0,72.2953,72.5104,72.1878,72.4224,197556.0
2021-09-17 10:10:00,74.1,74.11,73.77,73.77,117179.0,72.4322,72.442,72.1096,72.1096,117179.0
2021-09-17 10:15:00,73.77,73.85,73.69,73.71,190167.0,72.1096,72.1878,72.0314,72.051,190167.0
2021-09-17 10:20:00,73.71,73.82,73.66,73.7,267647.0,72.051,72.1585,72.0021,72.0412,267647.0
2021-09-17 10:25:00,73.72,73.81,73.63,73.76,158119.0,72.0608,72.1487,71.9728,72.0999,158119.0
2021-09-17 10:30:00,73.75,73.93,73.68,73.88,140380.0,72.0901,72.266,72.0217,72.2172,140380.0
2021-09-17 10:35:00,73.88,73.99,73.72,73.77,119912.0,72.2172,72.3247,72.0608,72.1096,119912.0
2021-09-17 10:40:00,73.76,73.81,73.64,73.68,103734.0,72.0999,72.1487,71.9826,72.0217,103734.0
2021-09-17 10:45:00,73.68,73.7,73.51,73.61,322172.0,72.0217,72.0412,71.8555,71.9532,322172.0
2021-09-17 10:50:00,73.6,73.61,73.42,73.53,182658.0,71.9435,71.9532,71.7675,71.875,182658.0
2021-09-17 10:55:00,73.53,73.53,73.33,73.48,168744.0,71.875,71.875,71.6795,71.8262,168744.0
2021-09-17 11:00:00,73.47,73.5,73.4,73.45,136232.0,71.8164,71.8457,71.748,71.7968,136232.0
2021-09-17 11:05:00,73.45,73.46,73.34,73.4,102973.0,71.7968,71.8066,71.6893,71.748,102973.0
2021-09-17 11:10:00,73.41,73.62,73.32,73.6,108407.0,71.7577,71.963,71.6698,71.9435,108407.0
2021-09-17 11:15:00,73.6,73.76,73.54,73.76,163402.0,71.9435,72.0999,71.8848,72.0999,163402.0
2021-09-17 11:20:00,73.75,73.85,73.72,73.77,106535.0,72.0901,72.1878,72.0608,72.1096,106535.0
2021-09-17 11:25:00,73.76,73.77,73.53,73.55,76030.0,72.0999,72.1096,71.875,71.8946,76030.0
2021-09-17 11:30:00,73.55,73.55,73.41,73.47,105881.0,71.8946,71.8946,71.7577,71.8164,105881.0
2021-09-17 11:35:00,73.46,73.7,73.46,73.67,113680.0,71.8066,72.0412,71.8066,72.0119,113680.0
2021-09-17 11:40:00,73.68,73.72,73.59,73.62,72038.0,72.0217,72.0608,71.9337,71.963,72038.0
2021-09-17 11:45:00,73.63,73.74,73.57,73.62,94849.0,71.9728,72.0803,71.9141,71.963,94849.0
2021-09-17 11:50:00,73.62,73.65,73.48,73.51,84633.0,71.963,71.9923,71.8262,71.8555,84633.0
2021-09-17 11:55:00,73.5,73.71,73.5,73.62,77297.0,71.8457,72.051,71.8457,71.963,77297.0
2021-09-17 12:00:00,73.62,73.77,73.62,73.77,88774.0,71.963,72.1096,71.963,72.1096,88774.0
2021-09-17 12:05:00,73.77,73.81,73.67,73.75,92042.0,72.1096,72.1487,72.0119,72.0901,92042.0
2021-09-17 12:10:00,73.76,73.78,73.67,73.7,58029.0,72.0999,72.1194,72.0119,72.0412,58029.0
2021-09-17 12:15:00,73.71,73.75,73.6,73.66,81347.0,72.051,72.0901,71.9435,72.0021,81347.0
2021-09-17 12:20:00,73.67,73.79,73.65,73.78,98757.0,72.0119,72.1292,71.9923,72.1194,98757.0
2021-09-17 12:25:00,73.79,73.89,73.74,73.74,126935.0,72.1292,72.2269,72.0803,72.0803,126935.0
2021-09-17 12:30:00,73.74,73.86,73.74,73.84,58789.0,72.0803,72.1976,72.0803,72.1781,58789.0
2021-09-17 12:35:00,73.85,73.97,73.84,73.9,102194.0,72.1878,72.3051,72.1781,72.2367,102194.0
2021-09-17 12:40:00,73.91,73.94,73.85,73.89,55298.0,72.2465,72.2758,72.1878,72.2269,55298.0
2021-09-17 12:45:00,73.9,73.96,73.88,73.89,78995.0,72.2367,72.2953,72.2172,72.2269,78995.0
2021-09-17 12:50:00,73.89,73.98,73.86,73.95,42288.0,72.2269,72.3149,72.1976,72.2856,42288.0
2021-09-17 12:55:00,73.97,74.01,73.83,73.86,60213.0,72.3051,72.3442,72.1683,72.1976,60213.0
2021-09-17 13:00:00,73.87,73.96,73.78,73.85,47830.0,72.2074,72.2953,72.1194,72.1878,47830.0
2021-09-17 13:05:00,73.83,73.89,73.81,73.86,41984.0,72.1683,72.2269,72.1487,72.1976,41984.0
2021-09-17 13:10:00,73.86,74.0,73.85,73.96,45869.0,72.1976,72.3344,72.1878,72.2953,45869.0
2021-09-17 13:15:00,73.96,73.99,73.82,73.82,73692.0,72.2953,72.3247,72.1585,72.1585,73692.0
2021-09-17 13:20:00,73.83,73.84,73.74,73.79,42346.0,72.1683,72.1781,72.0803,72.1292,42346.0
2021-09-17 13:25:00,73.79,73.87,73.76,73.84,43322.0,72.1292,72.2074,72.0999,72.1781,43322.0
2021-09-17 13:30:00,73.84,73.84,73.71,73.76,40233.0,72.1781,72.1781,72.051,72.0999,40233.0
2021-09-17 13:35:00,73.76,73.84,73.76,73.84,40684.0,72.0999,72.1781,72.0999,72.1781,40684.0
2021-09-17 13:40:00,73.84,73.89,73.79,73.8,47192.0,72.1781,72.2269,72.1292,72.139,47192.0
2021-09-17 13:45:00,73.81,73.81,73.58,73.6,89673.0,72.1487,72.1487,71.9239,71.9435,89673.0
2021-09-17 13:50:00,73.59,73.63,73.52,73.61,131938.0,71.9337,71.9728,71.8653,71.9532,131938.0
2021-09-17 13:55:00,73.6,73.69,73.57,73.69,50088.0,71.9435,72.0314,71.9141,72.0314,50088.0
2021-09-17 14:00:00,73.68,73.8,73.66,73.77,55422.0,72.0217,72.139,72.0021,72.1096,55422.0
2021-09-17 14:05:00,73.78,73.84,73.73,73.82,56683.0,72.1194,72.1781,72.0705,72.1585,56683.0
2021-09-17 14:10:00,73.83,73.87,73.77,73.78,72333.0,72.1683,72.2074,72.1096,72.1194,72333.0
2021-09-17 14:15:00,73.79,73.85,73.71,73.79,60136.0,72.1292,72.1878,72.051,72.1292,60136.0
2021-09-17 14:20:00,73.79,73.88,73.77,73.85,69489.0,72.1292,72.2172,72.1096,72.1878,69489.0
2021-09-17 14:25:00,73.85,73.85,73.71,73.73,50433.0,72.1878,72.1878,72.051,72.0705,50433.0
2021-09-17 14:30:00,73.72,73.73,73.62,73.67,95298.0,72.0608,72.0705,71.963,72.0119,95298.0
2021-09-17 14:35:00,73.67,73.67,73.57,73.65,99892.0,72.0119,72.0119,71.9141,71.9923,99892.0
2021-09-17 14:40:00,73.64,73.74,73.62,73.69,86010.0,71.9826,72.0803,71.963,72.0314,86010.0
2021-09-17 14:45:00,73.69,73.75,73.68,73.73,89456.0,72.0314,72.0901,72.0217,72.0705,89456.0
2021-09-17 14:50:00,73.73,73.74,73.62,73.63,56346.0,72.0705,72.0803,71.963,71.9728,56346.0
2021-09-17 14:55:00,73.63,73.7,73.61,73.67,73544.0,71.9728,72.0412,71.9532,72.0119,73544.0
2021-09-17 15:00:00,73.67,73.89,73.67,73.83,296683.0,72.0119,72.2269,72.0119,72.1683,296683.0
2021-09-17 15:05:00,73.83,73.85,73.73,73.74,73700.0,72.1683,72.1878,72.0705,72.0803,73700.0
2021-09-17 15:10:00,73.73,73.76,73.63,73.66,120823.0,72.0705,72.0999,71.9728,72.0021,120823.0
2021-09-17 15:15:00,73.67,73.9,73.67,73.9,88025.0,72.0119,72.2367,72.0119,72.2367,88025.0
2021-09-17 15:20:00,73.9,74.0,73.89,73.99,134955.0,72.2367,72.3344,72.2269,72.3247,134955.0
2021-09-17 15:25:00,73.98,73.99,73.77,73.8,104431.0,72.3149,72.3247,72.1096,72.139,104431.0
2021-09-17 15:30:00,73.81,73.91,73.78,73.9,121622.0,72.1487,72.2465,72.1194,72.2367,121622.0
2021-09-17 15:35:00,73.91,74.01,73.84,73.97,154878.0,72.2465,72.3442,72.1781,72.3051,154878.0
2021-09-17 15:40:00,73.97,74.21,73.96,74.2,180342.0,72.3051,72.5397,72.2953,72.5299,180342.0
2021-09-17 15:45:00,74.21,74.24,74.11,74.19,287912.0,72.5397,72.569,72.442,72.5202,287912.0
2021-09-17 15:50:00,74.19,74.38,74.05,74.22,513648.0,72.5202,72.7059,72.3833,72.5495,513648.0
2021-09-17 15:55:00,74.21,74.42,74.21,74.35,936003.0,72.5397,72.745,72.5397,72.6766,936003.0
2021-09-20 09:30:00,72.61,72.76,71.93,72.0,954089.0,70.9757,71.1224,70.311,70.3795,954089.0
2021-09-20 09:35:00,72.0,72.2,71.63,71.94,427204.0,70.3795,70.575,70.0178,70.3208,427204.0
2021-09-20 09:40:00,71.95,72.25,71.76,72.11,405530.0,70.3306,70.6238,70.1449,70.487,405530.0
2021-09-20 09:45:00,72.11,72.39,72.04,72.37,350529.0,70.487,70.7607,70.4186,70.7411,350529.0
2021-09-20 09:50:00,72.37,72.56,72.14,72.55,278381.0,70.7411,70.9269,70.5163,70.9171,278381.0
2021-09-20 09:55:00,72.56,72.68,72.39,72.63,243966.0,70.9269,71.0442,70.7607,70.9953,243966.0
2021-09-20 10:00:00,72.63,72.64,72.2,72.2,256010.0,70.9953,71.0051,70.575,70.575,256010.0
2021-09-20 10:05:00,72.2,72.51,72.16,72.3,196150.0,70.575,70.878,70.5359,70.6727,196150.0
2021-09-20 10:10:00,72.28,72.4,72.21,72.37,127754.0,70.6532,70.7705,70.5847,70.7411,127754.0
2021-09-20 10:15:00,72.35,72.54,72.24,72.4,210250.0,70.7216,70.9073,70.6141,70.7705,210250.0
2021-09-20 10:20:00,72.38,72.38,72.02,72.02,171226.0,70.7509,70.7509,70.399,70.399,171226.0
2021-09-20 10:25:00,72.03,72.2,71.89,72.15,332221.0,70.4088,70.575,70.2719,70.5261,332221.0
2021-09-20 10:30:00,72.14,72.24,72.07,72.1,206855.0,70.5163,70.6141,70.4479,70.4772,206855.0
2021-09-20 10:35:00,72.09,72.38,72.02,72.17,132375.0,70.4674,70.7509,70.399,70.5456,132375.0
2021-09-20 10:40:00,72.15,72.15,71.94,72.09,126597.0,70.5261,70.5261,70.3208,70.4674,126597.0
2021-09-20 10:45:00,72.08,72.18,71.98,72.15,176656.0,70.4577,70.5554,70.3599,70.5261,176656.0
2021-09-20 10:50:00,72.14,72.43,72.04,72.36,114586.0,70.5163,70.7998,70.4186,70.7314,114586.0
2021-09-20 10:55:00,72.36,72.38,72.2,72.28,103877.0,70.7314,70.7509,70.575,70.6532,103877.0
2021-09-20 11:00:00,72.27,72.49,72.24,72.4,292691.0,70.6434,70.8584,70.6141,70.7705,292691.0
2021-09-20 11:05:00,72.4,72.72,72.37,72.58,172843.0,70.7705,71.0833,70.7411,70.9464,172843.0
2021-09-20 11:10:00,72.57,72.62,72.42,72.46,157452.0,70.9366,70.9855,70.79,70.8291,157452.0
2021-09-20 11:15:00,72.46,72.48,72.29,72.4,162549.0,70.8291,70.8487,70.6629,70.7705,162549.0
2021-09-20 11:20:00,72.4,72.47,72.26,72.31,150601.0,70.7705,70.8389,70.6336,70.6825,150601.0
2021-09-20 11:25:00,72.31,72.41,72.2,72.41,97453.0,70.6825,70.7802,70.575,70.7802,97453.0
2021-09-20 11:30:00,72.42,72.46,72.16,72.22,87385.0,70.79,70.8291,70.5359,70.5945,87385.0
2021-09-20 11:35:00,72.22,72.24,72.14,72.15,66475.0,70.5945,70.6141,70.5163,70.5261,66475.0
2021-09-20 11:40:00,72.15,72.15,72.03,72.06,92935.0,70.5261,70.5261,70.4088,70.4381,92935.0
2021-09-20 11:45:00,72.06,72.18,72.03,72.1,107621.0,70.4381,70.5554,70.4088,70.4772,107621.0
2021-09-20 11:50:00,72.12,72.13,72.02,72.04,239792.0,70.4968,70.5065,70.399,70.4186,239792.0
2021-09-20 11:55:00,72.03,72.04,71.93,71.95,192528.0,70.4088,70.4186,70.311,70.3306,192528.0
2021-09-20 12:00:00,71.95,71.99,71.83,71.84,143905.0,70.3306,70.3697,70.2133,70.2231,143905.0
2021-09-20 12:05:00,71.83,71.83,71.62,71.64,201794.0,70.2133,70.2133,70.008,70.0276,201794.0
2021-09-20 12:10:00,71.64,71.78,71.6,71.72,132429.0,70.0276,70.1644,69.9885,70.1058,132429.0
2021-09-20 12:15:00,71.72,71.76,71.65,71.66,104326.0,70.1058,70.1449,70.0373,70.0471,104326.0
2021-09-20 12:20:00,71.65,71.67,71.5,71.55,142948.0,70.0373,70.0569,69.8907,69.9396,142948.0
2021-09-20 12:25:00,71.56,71.73,71.55,71.62,106072.0,69.9494,70.1155,69.9396,70.008,106072.0
2021-09-20 12:30:00,71.62,71.66,71.52,71.59,92877.0,70.008,70.0471,69.9103,69.9787,92877.0
2021-09-20 12:35:00,71.6,71.7,71.56,71.65,120296.0,69.9885,70.0862,69.9494,70.0373,120296.0
2021-09-20 12:40:00,71.64,71.65,71.5,71.54,95795.0,70.0276,70.0373,69.8907,69.9298,95795.0
2021-09-20 12:45:00,71.54,71.63,71.45,71.59,119242.0,69.9298,70.0178,69.8418,69.9787,119242.0
2021-09-20 12:50:00,71.58,71.64,71.52,71.54,58927.0,69.9689,70.0276,69.9103,69.9298,58927.0
2021-09-20 12:55:00,71.53,71.58,71.37,71.42,127043.0,69.92,69.9689,69.7636,69.8125,127043.0
2021-09-20 13:00:00,71.42,71.5,71.38,71.41,87364.0,69.8125,69.8907,69.7734,69.8027,87364.0
2021-09-20 13:05:00,71.4,71.44,71.2,71.23,165355.0,69.793,69.8321,69.5975,69.6268,165355.0
2021-09-20 13:10:00,71.22,71.32,71.19,71.26,181348.0,69.617,69.7148,69.5877,69.6561,181348.0
2021-09-20 13:15:00,71.26,71.56,71.25,71.55,106580.0,69.6561,69.9494,69.6463,69.9396,106580.0
2021-09-20 13:20:00,71.55,71.62,71.52,71.6,98612.0,69.9396,70.008,69.9103,69.9885,98612.0
2021-09-20 13:25:00,71.61,71.69,71.55,71.68,104125.0,69.9982,70.0764,69.9396,70.0667,104125.0
2021-09-20 13:30:00,71.69,71.69,71.56,71.57,103274.0,70.0764,70.0764,69.9494,69.9591,103274.0
2021-09-20 13:35:00,71.58,71.76,71.57,71.75,78447.0,69.9689,70.1449,69.9591,70.1351,78447.0
2021-09-20 13:40:00,71.76,71.77,71.66,71.66,75124.0,70.1449,70.1546,70.0471,70.0471,75124.0
2021-09-20 13:45:00,71.66,71.75,71.64,71.74,70231.0,70.0471,70.1351,70.0276,70.1253,70231.0
2021-09-20 13:50:00,71.73,71.82,71.69,71.74,79542.0,70.1155,70.2035,70.0764,70.1253,79542.0
2021-09-20 13:55:00,71.74,71.75,71.65,71.73,85250.0,70.1253,70.1351,70.0373,70.1155,85250.0
2021-09-20 14:00:00,71.73,71.82,71.63,71.73,106137.0,70.1155,70.2035,70.0178,70.1155,106137.0
2021-09-20 14:05:00,71.72,71.75,71.5,71.51,118310.0,70.1058,70.1351,69.8907,69.9005,118310.0
2021-09-20 14:10:00,71.51,71.54,71.45,71.48,121503.0,69.9005,69.9298,69.8418,69.8712,121503.0
2021-09-20 14:15:00,71.48,71.57,71.47,71.55,71042.0,69.8712,69.9591,69.8614,69.9396,71042.0
2021-09-20 14:20:00,71.54,71.58,71.32,71.32,125277.0,69.9298,69.9689,69.7148,69.7148,125277.0
2021-09-20 14:25:00,71.33,71.38,71.31,71.32,115783.0,69.7245,69.7734,69.705,69.7148,115783.0
2021-09-20 14:30:00,71.32,71.43,71.31,71.42,122665.0,69.7148,69.8223,69.705,69.8125,122665.0
2021-09-20 14:35:00,71.41,71.43,71.29,71.37,118150.0,69.8027,69.8223,69.6854,69.7636,118150.0
2021-09-20 14:40:00,71.37,71.53,71.36,71.37,125779.0,69.7636,69.92,69.7539,69.7636,125779.0
2021-09-20 14:45:00,71.36,71.61,71.35,71.47,86864.0,69.7539,69.9982,69.7441,69.8614,86864.0
2021-09-20 14:50:00,71.46,71.54,71.42,71.44,119510.0,69.8516,69.9298,69.8125,69.8321,119510.0
2021-09-20 14:55:00,71.44,71.66,71.37,71.53,190022.0,69.8321,70.0471,69.7636,69.92,190022.0
2021-09-20 15:00:00,71.53,71.67,71.48,71.64,123985.0,69.92,70.0569,69.8712,70.0276,123985.0
2021-09-20 15:05:00,71.64,71.65,71.52,71.58,125020.0,70.0276,70.0373,69.9103,69.9689,125020.0
2021-09-20 15:10:00,71.57,71.64,71.39,71.4,170111.0,69.9591,70.0276,69.7832,69.793,170111.0
2021-09-20 15:15:00,71.39,71.51,71.35,71.41,175078.0,69.7832,69.9005,69.7441,69.8027,175078.0
2021-09-20 15:20:00,71.42,71.69,71.41,71.67,142889.0,69.8125,70.0764,69.8027,70.0569,142889.0
2021-09-20 15:25:00,71.67,71.76,71.61,71.75,147234.0,70.0569,70.1449,69.9982,70.1351,147234.0
2021-09-20 15:30:00,71.75,71.93,71.72,71.84,235011.0,70.1351,70.311,70.1058,70.2231,235011.0
2021-09-20 15:35:00,71.84,71.95,71.82,71.87,171382.0,70.2231,70.3306,70.2035,70.2524,171382.0
2021-09-20 15:40:00,71.88,72.05,71.87,72.03,213045.0,70.2622,70.4283,70.2524,70.4088,213045.0
2021-09-20 15:45:00,72.03,72.12,71.93,72.06,265923.0,70.4088,70.4968,70.311,70.4381,265923.0
2021-09-20 15:50:00,72.06,72.4,72.05,72.31,477593.0,70.4381,70.7705,70.4283,70.6825,477593.0
2021-09-20 15:55:00,72.3,72.5,72.2,72.37,1038491.0,70.6727,70.8682,70.575,70.7411,1038491.0
2021-09-21 09:30:00,72.92,73.13,72.48,72.74,495548.0,71.2788,71.484,70.8487,71.1028,495548.0
2021-09-21 09:35:00,72.74,72.8,72.41,72.7,253929.0,71.1028,71.1615,70.7802,71.0637,253929.0
2021-09-21 09:40:00,72.68,72.69,72.35,72.43,228696.0,71.0442,71.0539,70.7216,70.7998,228696.0
2021-09-21 09:45:00,72.44,72.64,72.27,72.59,225025.0,70.8096,71.0051,70.6434,70.9562,225025.0
2021-09-21 09:50:00,72.58,72.66,72.37,72.43,162093.0,70.9464,71.0246,70.7411,70.7998,162093.0
2021-09-21 09:55:00,72.45,72.48,71.98,72.07,274171.0,70.8193,70.8487,70.3599,70.4479,274171.0
2021-09-21 10:00:00,72.08,72.16,71.92,72.16,158277.0,70.4577,70.5359,70.3013,70.5359,158277.0
2021-09-21 10:05:00,72.14,72.22,71.86,71.87,193973.0,70.5163,70.5945,70.2426,70.2524,193973.0
2021-09-21 10:10:00,71.85,72.18,71.78,72.16,181320.0,70.2328,70.5554,70.1644,70.5359,181320.0
2021-09-21 10:15:00,72.15,72.19,71.98,72.06,135885.0,70.5261,70.5652,70.3599,70.4381,135885.0
2021-09-21 10:20:00,72.07,72.14,71.98,72.1,100861.0,70.4479,70.5163,70.3599,70.4772,100861.0
2021-09-21 10:25:00,72.1,72.19,71.87,72.18,123728.0,70.4772,70.5652,70.2524,70.5554,123728.0
2021-09-21 10:30:00,72.2,72.3,72.0,72.11,147748.0,70.575,70.6727,70.3795,70.487,147748.0
2021-09-21 10:35:00,72.1,72.17,71.96,72.07,111528.0,70.4772,70.5456,70.3404,70.4479,111528.0
2021-09-21 10:40:00,72.06,72.13,71.98,71.98,67457.0,70.4381,70.5065,70.3599,70.3599,67457.0
2021-09-21 10:45:00,71.98,72.03,71.69,71.71,174694.0,70.3599,70.4088,70.0764,70.096,174694.0
2021-09-21 10:50:00,71.73,71.82,71.66,71.78,121088.0,70.1155,70.2035,70.0471,70.1644,121088.0
2021-09-21 10:55:00,71.76,71.89,71.74,71.86,86375.0,70.1449,70.2719,70.1253,70.2426,86375.0
2021-09-21 11:00:00,71.86,72.01,71.75,71.97,90276.0,70.2426,70.3892,70.1351,70.3501,90276.0
2021-09-21 11:05:00,71.97,72.29,71.93,72.2,180467.0,70.3501,70.6629,70.311,70.575,180467.0
2021-09-21 11:10:00,72.22,72.26,72.08,72.25,88757.0,70.5945,70.6336,70.4577,70.6238,88757.0
2021-09-21 11:15:00,72.25,72.35,72.22,72.33,168247.0,70.6238,70.7216,70.5945,70.702,168247.0
2021-09-21 11:20:00,72.34,72.4,72.26,72.36,95909.0,70.7118,70.7705,70.6336,70.7314,95909.0
2021-09-21 11:25:00,72.37,72.44,72.32,72.41,102262.0,70.7411,70.8096,70.6923,70.7802,102262.0
2021-09-21 11:30:00,72.41,72.76,72.39,72.72,229156.0,70.7802,71.1224,70.7607,71.0833,229156.0
2021-09-21 11:35:00,72.71,72.79,72.64,72.75,175843.0,71.0735,71.1517,71.0051,71.1126,175843.0
2021-09-21 11:40:00,72.75,72.77,72.68,72.71,111612.0,71.1126,71.1321,71.0442,71.0735,111612.0
2021-09-21 11:45:00,72.71,72.83,72.69,72.7,103622.0,71.0735,71.1908,71.0539,71.0637,103622.0
2021-09-21 11:50:00,72.71,72.73,72.63,72.67,50441.0,71.0735,71.093,70.9953,71.0344,50441.0
2021-09-21 11:55:00,72.67,72.74,72.65,72.68,35132.0,71.0344,71.1028,71.0148,71.0442,35132.0
2021-09-21 12:00:00,72.68,72.86,72.66,72.82,70421.0,71.0442,71.2201,71.0246,71.181,70421.0
2021-09-21 12:05:00,72.82,72.89,72.79,72.85,88360.0,71.181,71.2494,71.1517,71.2103,88360.0
2021-09-21 12:10:00,72.85,72.89,72.78,72.84,73162.0,71.2103,71.2494,71.1419,71.2006,73162.0
2021-09-21 12:15:00,72.84,72.87,72.77,72.85,87155.0,71.2006,71.2299,71.1321,71.2103,87155.0
2021-09-21 12:20:00,72.85,72.91,72.82,72.83,38790.0,71.2103,71.269,71.181,71.1908,38790.0
2021-09-21 12:25:00,72.83,72.89,72.8,72.88,64465.0,71.1908,71.2494,71.1615,71.2397,64465.0
2021-09-21 12:30:00,72.89,72.92,72.79,72.91,66577.0,71.2494,71.2788,71.1517,71.269,66577.0
2021-09-21 12:35:00,72.91,72.92,72.82,72.83,59195.0,71.269,71.2788,71.181,71.1908,59195.0
2021-09-21 12:40:00,72.82,72.82,72.75,72.78,58327.0,71.181,71.181,71.1126,71.1419,58327.0
2021-09-21 12:45:00,72.77,72.86,72.76,72.81,33562.0,71.1321,71.2201,71.1224,71.1712,33562.0
2021-09-21 12:50:00,72.81,72.81,72.52,72.6,109391.0,71.1712,71.1712,70.8878,70.966,109391.0
2021-09-21 12:55:00,72.61,72.75,72.57,72.7,52017.0,70.9757,71.1126,70.9366,71.0637,52017.0
2021-09-21 13:00:00,72.7,72.75,72.57,72.64,48394.0,71.0637,71.1126,70.9366,71.0051,48394.0
2021-09-21 13:05:00,72.66,72.75,72.63,72.7,34746.0,71.0246,71.1126,70.9953,71.0637,34746.0
2021-09-21 13:10:00,72.69,72.71,72.6,72.63,79016.0,71.0539,71.0735,70.966,70.9953,79016.0
2021-09-21 13:15:00,72.63,72.83,72.63,72.83,75619.0,70.9953,71.1908,70.9953,71.1908,75619.0
2021-09-21 13:20:00,72.83,72.89,72.68,72.7,111103.0,71.1908,71.2494,71.0442,71.0637,111103.0
2021-09-21 13:25:00,72.7,72.75,72.6,72.63,78119.0,71.0637,71.1126,70.966,70.9953,78119.0
2021-09-21 13:30:00,72.63,72.74,72.58,72.68,61218.0,70.9953,71.1028,70.9464,71.0442,61218.0
2021-09-21 13:35:00,72.69,72.8,72.66,72.78,70149.0,71.0539,71.1615,71.0246,71.1419,70149.0
2021-09-21 13:40:00,72.76,72.8,72.69,72.73,45573.0,71.1224,71.1615,71.0539,71.093,45573.0
2021-09-21 13:45:00,72.72,72.81,72.7,72.78,58922.0,71.0833,71.1712,71.0637,71.1419,58922.0
2021-09-21 13:50:00,72.78,72.87,72.62,72.69,139767.0,71.1419,71.2299,70.9855,71.0539,139767.0
2021-09-21 13:55:00,72.69,72.7,72.59,72.68,48428.0,71.0539,71.0637,70.9562,71.0442,48428.0
2021-09-21 14:00:00,72.67,72.81,72.67,72.76,77131.0,71.0344,71.1712,71.0344,71.1224,77131.0
2021-09-21 14:05:00,72.76,72.8,72.69,72.74,74388.0,71.1224,71.1615,71.0539,71.1028,74388.0
2021-09-21 14:10:00,72.75,72.78,72.69,72.7,58535.0,71.1126,71.1419,71.0539,71.0637,58535.0
2021-09-21 14:15:00,72.7,72.74,72.65,72.68,51341.0,71.0637,71.1028,71.0148,71.0442,51341.0
2021-09-21 14:20:00,72.69,72.71,72.57,72.6,95970.0,71.0539,71.0735,70.9366,70.966,95970.0
2021-09-21 14:25:00,72.61,72.61,72.49,72.51,79370.0,70.9757,70.9757,70.8584,70.878,79370.0
2021-09-21 14:30:00,72.51,72.65,72.51,72.57,42739.0,70.878,71.0148,70.878,70.9366,42739.0
2021-09-21 14:35:00,72.56,72.65,72.56,72.61,42170.0,70.9269,71.0148,70.9269,70.9757,42170.0
2021-09-21 14:40:00,72.62,72.66,72.6,72.61,56306.0,70.9855,71.0246,70.966,70.9757,56306.0
2021-09-21 14:45:00,72.6,72.67,72.55,72.66,99914.0,70.966,71.0344,70.9171,71.0246,99914.0
2021-09-21 14:50:00,72.67,72.92,72.65,72.8,224509.0,71.0344,71.2788,71.0148,71.1615,224509.0
2021-09-21 14:55:00,72.81,72.84,72.63,72.67,106617.0,71.1712,71.2006,70.9953,71.0344,106617.0
2021-09-21 15:00:00,72.67,72.86,72.67,72.76,126153.0,71.0344,71.2201,71.0344,71.1224,126153.0
2021-09-21 15:05:00,72.76,72.84,72.74,72.78,71509.0,71.1224,71.2006,71.1028,71.1419,71509.0
2021-09-21 15:10:00,72.78,72.8,72.7,72.78,83209.0,71.1419,71.1615,71.0637,71.1419,83209.0
2021-09-21 15:15:00,72.77,72.9,72.64,72.64,112435.0,71.1321,71.2592,71.0051,71.0051,112435.0
2021-09-21 15:20:00,72.64,72.76,72.64,72.69,105155.0,71.0051,71.1224,71.0051,71.0539,105155.0
2021-09-21 15:25:00,72.7,72.79,72.69,72.74,71697.0,71.0637,71.1517,71.0539,71.1028,71697.0
2021-09-21 15:30:00,72.73,72.82,72.68,72.7,105571.0,71.093,71.181,71.0442,71.0637,105571.0
2021-09-21 15:35:00,72.71,72.71,72.55,72.56,128920.0,71.0735,71.0735,70.9171,70.9269,128920.0
2021-09-21 15:40:00,72.55,72.66,72.51,72.58,104679.0,70.9171,71.0246,70.878,70.9464,104679.0
2021-09-21 15:45:00,72.58,72.58,72.35,72.39,184994.0,70.9464,70.9464,70.7216,70.7607,184994.0
2021-09-21 15:50:00,72.39,72.55,72.18,72.2,395768.0,70.7607,70.9171,70.5554,70.575,395768.0
2021-09-21 15:55:00,72.19,72.27,72.11,72.12,603448.0,70.5652,70.6434,70.487,70.4968,603448.0
2021-09-22 09:30:00,72.91,73.51,72.81,72.98,658535.0,71.269,71.8555,71.1712,71.3374,658535.0
2021-09-22 09:35:00,73.0,73.0,72.67,72.75,220570.0,71.357,71.357,71.0344,71.1126,220570.0
2021-09-22 09:40:00,72.74,73.02,72.73,72.82,220303.0,71.1028,71.3765,71.093,71.181,220303.0
2021-09-22 09:45:00,72.81,73.01,72.64,72.95,183017.0,71.1712,71.3667,71.0051,71.3081,183017.0
2021-09-22 09:50:00,72.93,73.29,72.89,73.28,208594.0,71.2885,71.6404,71.2494,71.6307,208594.0
2021-09-22 09:55:00,73.28,73.4,73.22,73.34,183358.0,71.6307,71.748,71.572,71.6893,183358.0
2021-09-22 10:00:00,73.35,73.46,73.26,73.45,157226.0,71.6991,71.8066,71.6111,71.7968,157226.0
2021-09-22 10:05:00,73.44,73.78,73.43,73.73,329572.0,71.7871,72.1194,71.7773,72.0705,329572.0
2021-09-22 10:10:00,73.73,73.8,73.54,73.74,144139.0,72.0705,72.139,71.8848,72.0803,144139.0
2021-09-22 10:15:00,73.74,73.76,73.64,73.71,120311.0,72.0803,72.0999,71.9826,72.051,120311.0
2021-09-22 10:20:00,73.71,73.73,73.56,73.65,125319.0,72.051,72.0705,71.9044,71.9923,125319.0
2021-09-22 10:25:00,73.65,73.73,73.61,73.64,160107.0,71.9923,72.0705,71.9532,71.9826,160107.0
2021-09-22 10:30:00,73.65,73.74,73.61,73.72,165783.0,71.9923,72.0803,71.9532,72.0608,165783.0
2021-09-22 10:35:00,73.72,73.81,73.63,73.69,195560.0,72.0608,72.1487,71.9728,72.0314,195560.0
2021-09-22 10:40:00,73.69,73.72,73.53,73.54,121394.0,72.0314,72.0608,71.875,71.8848,121394.0
2021-09-22 10:45:00,73.55,73.74,73.52,73.71,128430.0,71.8946,72.0803,71.8653,72.051,128430.0
2021-09-22 10:50:00,73.71,73.73,73.44,73.46,122793.0,72.051,72.0705,71.7871,71.8066,122793.0
2021-09-22 10:55:00,73.47,73.7,73.43,73.7,137481.0,71.8164,72.0412,71.7773,72.0412,137481.0
2021-09-22 11:00:00,73.7,73.89,73.69,73.88,154282.0,72.0412,72.2269,72.0314,72.2172,154282.0
2021-09-22 11:05:00,73.89,73.89,73.76,73.81,82685.0,72.2269,72.2269,72.0999,72.1487,82685.0
2021-09-22 11:10:00,73.8,73.84,73.75,73.81,75449.0,72.139,72.1781,72.0901,72.1487,75449.0
2021-09-22 11:15:00,73.82,73.86,73.78,73.8,73131.0,72.1585,72.1976,72.1194,72.139,73131.0
2021-09-22 11:20:00,73.8,73.83,73.76,73.81,90573.0,72.139,72.1683,72.0999,72.1487,90573.0
2021-09-22 11:25:00,73.82,73.99,73.81,73.9,125167.0,72.1585,72.3247,72.1487,72.2367,125167.0
2021-09-22 11:30:00,73.89,74.09,73.89,73.97,155807.0,72.2269,72.4224,72.2269,72.3051,155807.0
2021-09-22 11:35:00,73.97,74.05,73.94,74.05,73219.0,72.3051,72.3833,72.2758,72.3833,73219.0
2021-09-22 11:40:00,74.05,74.08,74.0,74.08,94356.0,72.3833,72.4126,72.3344,72.4126,94356.0
2021-09-22 11:45:00,74.08,74.11,74.01,74.02,78236.0,72.4126,72.442,72.3442,72.354,78236.0
2021-09-22 11:50:00,74.03,74.18,74.03,74.14,253427.0,72.3638,72.5104,72.3638,72.4713,253427.0
2021-09-22 11:55:00,74.13,74.23,74.11,74.21,85206.0,72.4615,72.5593,72.442,72.5397,85206.0
2021-09-22 12:00:00,74.22,74.22,74.01,74.11,93588.0,72.5495,72.5495,72.3442,72.442,93588.0
2021-09-22 12:05:00,74.11,74.16,74.02,74.03,39126.0,72.442,72.4908,72.354,72.3638,39126.0
2021-09-22 12:10:00,74.03,74.08,74.02,74.05,32599.0,72.3638,72.4126,72.354,72.3833,32599.0
2021-09-22 12:15:00,74.05,74.1,74.02,74.05,81087.0,72.3833,72.4322,72.354,72.3833,81087.0
2021-09-22 12:20:00,74.05,74.16,74.05,74.12,76445.0,72.3833,72.4908,72.3833,72.4517,76445.0
2021-09-22 12:25:00,74.11,74.2,74.09,74.16,56797.0,72.442,72.5299,72.4224,72.4908,56797.0
2021-09-22 12:30:00,74.16,74.27,74.15,74.25,79642.0,72.4908,72.5984,72.4811,72.5788,79642.0
2021-09-22 12:35:00,74.25,74.3,74.21,74.22,59931.0,72.5788,72.6277,72.5397,72.5495,59931.0
2021-09-22 12:40:00,74.22,74.27,74.19,74.19,80039.0,72.5495,72.5984,72.5202,72.5202,80039.0
2021-09-22 12:45:00,74.2,74.24,74.15,74.16,64452.0,72.5299,72.569,72.4811,72.4908,64452.0
2021-09-22 12:50:00,74.17,74.22,74.12,74.14,67832.0,72.5006,72.5495,72.4517,72.4713,67832.0
2021-09-22 12:55:00,74.14,74.17,74.1,74.16,45477.0,72.4713,72.5006,72.4322,72.4908,45477.0
2021-09-22 13:00:00,74.15,74.16,74.08,74.09,48172.0,72.4811,72.4908,72.4126,72.4224,48172.0
2021-09-22 13:05:00,74.09,74.13,74.02,74.03,109040.0,72.4224,72.4615,72.354,72.3638,109040.0
2021-09-22 13:10:00,74.03,74.04,73.93,74.0,155486.0,72.3638,72.3735,72.266,72.3344,155486.0
2021-09-22 13:15:00,74.01,74.06,73.97,74.03,36533.0,72.3442,72.3931,72.3051,72.3638,36533.0
2021-09-22 13:20:00,74.03,74.06,74.0,74.03,34146.0,72.3638,72.3931,72.3344,72.3638,34146.0
2021-09-22 13:25:00,74.02,74.1,74.01,74.08,27472.0,72.354,72.4322,72.3442,72.4126,27472.0
2021-09-22 13:30:00,74.07,74.12,74.06,74.08,38970.0,72.4029,72.4517,72.3931,72.4126,38970.0
2021-09-22 13:35:00,74.08,74.09,73.97,74.0,39363.0,72.4126,72.4224,72.3051,72.3344,39363.0
2021-09-22 13:40:00,74.0,74.04,73.96,74.01,122093.0,72.3344,72.3735,72.2953,72.3442,122093.0
2021-09-22 13:45:00,74.01,74.04,73.96,73.96,22409.0,72.3442,72.3735,72.2953,72.2953,22409.0
2021-09-22 13:50:00,73.96,73.97,73.84,73.9,70517.0,72.2953,72.3051,72.1781,72.2367,70517.0
2021-09-22 13:55:00,73.9,73.98,73.86,73.94,42969.0,72.2367,72.3149,72.1976,72.2758,42969.0
2021-09-22 14:00:00,73.93,74.36,73.66,74.32,295513.0,72.266,72.6863,72.0021,72.6472,295513.0
2021-09-22 14:05:00,74.34,74.4,74.19,74.31,125938.0,72.6668,72.7254,72.5202,72.6375,125938.0
2021-09-22 14:10:00,74.32,74.48,74.32,74.46,90032.0,72.6472,72.8036,72.6472,72.7841,90032.0
2021-09-22 14:15:00,74.47,74.58,74.46,74.55,243944.0,72.7939,72.9014,72.7841,72.8721,243944.0
2021-09-22 14:20:00,74.56,74.58,74.36,74.41,167608.0,72.8818,72.9014,72.6863,72.7352,167608.0
2021-09-22 14:25:00,74.41,74.49,74.35,74.47,77308.0,72.7352,72.8134,72.6766,72.7939,77308.0
2021-09-22 14:30:00,74.45,74.54,74.38,74.48,107775.0,72.7743,72.8623,72.7059,72.8036,107775.0
2021-09-22 14:35:00,74.46,74.55,74.27,74.31,137591.0,72.7841,72.8721,72.5984,72.6375,137591.0
2021-09-22 14:40:00,74.3,74.3,74.05,74.13,180194.0,72.6277,72.6277,72.3833,72.4615,180194.0
2021-09-22 14:45:00,74.12,74.16,73.95,73.98,207918.0,72.4517,72.4908,72.2856,72.3149,207918.0
2021-09-22 14:50:00,73.96,74.08,73.79,73.98,133399.0,72.2953,72.4126,72.1292,72.3149,133399.0
2021-09-22 14:55:00,74.01,74.03,73.85,73.98,66506.0,72.3442,72.3638,72.1878,72.3149,66506.0
2021-09-22 15:00:00,73.97,74.04,73.87,73.96,115621.0,72.3051,72.3735,72.2074,72.2953,115621.0
2021-09-22 15:05:00,73.96,74.05,73.86,73.98,142917.0,72.2953,72.3833,72.1976,72.3149,142917.0
2021-09-22 15:10:00,73.98,74.21,73.93,74.19,114714.0,72.3149,72.5397,72.266,72.5202,114714.0
2021-09-22 15:15:00,74.19,74.44,74.17,74.44,143397.0,72.5202,72.7645,72.5006,72.7645,143397.0
2021-09-22 15:20:00,74.42,74.52,74.37,74.44,128158.0,72.745,72.8427,72.6961,72.7645,128158.0
2021-09-22 15:25:00,74.45,74.49,74.37,74.45,77498.0,72.7743,72.8134,72.6961,72.7743,77498.0
2021-09-22 15:30:00,74.45,74.53,74.36,74.43,166396.0,72.7743,72.8525,72.6863,72.7548,166396.0
2021-09-22 15:35:00,74.44,74.54,74.4,74.51,159539.0,72.7645,72.8623,72.7254,72.833,159539.0
2021-09-22 15:40:00,74.51,74.54,74.35,74.37,233458.0,72.833,72.8623,72.6766,72.6961,233458.0
2021-09-22 15:45:00,74.37,74.43,74.29,74.3,158834.0,72.6961,72.7548,72.6179,72.6277,158834.0
2021-09-22 15:50:00,74.3,74.3,73.98,74.03,632271.0,72.6277,72.6277,72.3149,72.3638,632271.0
2021-09-22 15:55:00,74.05,74.06,73.85,73.98,972028.0,72.3833,72.3931,72.1878,72.3149,972028.0
2021-09-23 09:30:00,73.61,73.87,73.25,73.73,568612.0,71.9532,72.2074,71.6013,72.0705,568612.0
2021-09-23 09:35:00,73.72,74.49,73.59,74.48,447406.0,72.0608,72.8134,71.9337,72.8036,447406.0
2021-09-23 09:40:00,74.48,74.68,74.42,74.68,332202.0,72.8036,72.9991,72.745,72.9991,332202.0
2021-09-23 09:45:00,74.69,74.76,74.49,74.75,271676.0,73.0089,73.0773,72.8134,73.0676,271676.0
2021-09-23 09:50:00,74.76,74.79,74.46,74.54,247314.0,73.0773,73.1067,72.7841,72.8623,247314.0
2021-09-23 09:55:00,74.52,74.69,74.43,74.5,185220.0,72.8427,73.0089,72.7548,72.8232,185220.0
2021-09-23 10:00:00,74.5,74.73,74.48,74.72,165147.0,72.8232,73.048,72.8036,73.0382,165147.0
2021-09-23 10:05:00,74.71,74.75,74.31,74.33,357641.0,73.0285,73.0676,72.6375,72.657,357641.0
2021-09-23 10:10:00,74.33,74.44,74.25,74.38,364767.0,72.657,72.7645,72.5788,72.7059,364767.0
2021-09-23 10:15:00,74.38,74.43,74.17,74.18,200880.0,72.7059,72.7548,72.5006,72.5104,200880.0
2021-09-23 10:20:00,74.18,74.38,74.13,74.36,232795.0,72.5104,72.7059,72.4615,72.6863,232795.0
2021-09-23 10:25:00,74.37,74.56,74.36,74.46,253161.0,72.6961,72.8818,72.6863,72.7841,253161.0
2021-09-23 10:30:00,74.47,74.56,74.46,74.48,186771.0,72.7939,72.8818,72.7841,72.8036,186771.0
2021-09-23 10:35:00,74.47,74.56,74.27,74.44,215177.0,72.7939,72.8818,72.5984,72.7645,215177.0
2021-09-23 10:40:00,74.44,74.51,74.4,74.51,106643.0,72.7645,72.833,72.7254,72.833,106643.0
2021-09-23 10:45:00,74.5,74.56,74.42,74.52,113117.0,72.8232,72.8818,72.745,72.8427,113117.0
2021-09-23 10:50:00,74.51,74.6,74.49,74.57,120416.0,72.833,72.9209,72.8134,72.8916,120416.0
2021-09-23 10:55:00,74.57,74.63,74.5,74.5,95707.0,72.8916,72.9503,72.8232,72.8232,95707.0
2021-09-23 11:00:00,74.49,74.5,74.35,74.42,103959.0,72.8134,72.8232,72.6766,72.745,103959.0
2021-09-23 11:05:00,74.41,74.49,74.35,74.39,121541.0,72.7352,72.8134,72.6766,72.7157,121541.0
2021-09-23 11:10:00,74.4,74.5,74.37,74.49,60171.0,72.7254,72.8232,72.6961,72.8134,60171.0
2021-09-23 11:15:00,74.5,74.5,74.43,74.44,67556.0,72.8232,72.8232,72.7548,72.7645,67556.0
2021-09-23 11:20:00,74.44,74.47,74.34,74.45,95866.0,72.7645,72.7939,72.6668,72.7743,95866.0
2021-09-23 11:25:00,74.45,74.5,74.41,74.45,221562.0,72.7743,72.8232,72.7352,72.7743,221562.0
2021-09-23 11:30:00,74.45,74.5,74.39,74.47,165773.0,72.7743,72.8232,72.7157,72.7939,165773.0
2021-09-23 11:35:00,74.46,74.47,74.39,74.4,167485.0,72.7841,72.7939,72.7157,72.7254,167485.0
2021-09-23 11:40:00,74.4,74.4,74.2,74.28,176269.0,72.7254,72.7254,72.5299,72.6081,176269.0
2021-09-23 11:45:00,74.28,74.47,74.26,74.42,103476.0,72.6081,72.7939,72.5886,72.745,103476.0
2021-09-23 11:50:00,74.43,74.49,74.4,74.49,90575.0,72.7548,72.8134,72.7254,72.8134,90575.0
2021-09-23 11:55:00,74.49,74.51,74.43,74.44,191368.0,72.8134,72.833,72.7548,72.7645,191368.0
2021-09-23 12:00:00,74.44,74.46,74.29,74.33,142717.0,72.7645,72.7841,72.6179,72.657,142717.0
2021-09-23 12:05:00,74.32,74.34,74.17,74.24,191691.0,72.6472,72.6668,72.5006,72.569,191691.0
2021-09-23 12:10:00,74.25,74.25,74.16,74.23,103517.0,72.5788,72.5788,72.4908,72.5593,103517.0
2021-09-23 12:15:00,74.23,74.32,74.23,74.27,99167.0,72.5593,72.6472,72.5593,72.5984,99167.0
2021-09-23 12:20:00,74.27,74.29,74.17,74.17,153766.0,72.5984,72.6179,72.5006,72.5006,153766.0
2021-09-23 12:25:00,74.16,74.19,74.07,74.15,172925.0,72.4908,72.5202,72.4029,72.4811,172925.0
2021-09-23 12:30:00,74.14,74.19,74.06,74.16,121357.0,72.4713,72.5202,72.3931,72.4908,121357.0
2021-09-23 12:35:00,74.15,74.23,74.15,74.18,77180.0,72.4811,72.5593,72.4811,72.5104,77180.0
2021-09-23 12:40:00,74.18,74.22,74.13,74.15,134900.0,72.5104,72.5495,72.4615,72.4811,134900.0
2021-09-23 12:45:00,74.14,74.26,74.11,74.24,102399.0,72.4713,72.5886,72.442,72.569,102399.0
2021-09-23 12:50:00,74.24,74.27,74.21,74.25,80772.0,72.569,72.5984,72.5397,72.5788,80772.0
2021-09-23 12:55:00,74.26,74.26,74.17,74.2,90426.0,72.5886,72.5886,72.5006,72.5299,90426.0
2021-09-23 13:00:00,74.2,74.22,74.14,74.2,81420.0,72.5299,72.5495,72.4713,72.5299,81420.0
2021-09-23 13:05:00,74.21,74.26,74.2,74.23,94956.0,72.5397,72.5886,72.5299,72.5593,94956.0
2021-09-23 13:10:00,74.23,74.24,74.13,74.15,117629.0,72.5593,72.569,72.4615,72.4811,117629.0
2021-09-23 13:15:00,74.15,74.22,74.14,74.18,79995.0,72.4811,72.5495,72.4713,72.5104,79995.0
2021-09-23 13:20:00,74.17,74.22,74.15,74.21,61817.0,72.5006,72.5495,72.4811,72.5397,61817.0
2021-09-23 13:25:00,74.22,74.26,74.15,74.26,126758.0,72.5495,72.5886,72.4811,72.5886,126758.0
2021-09-23 13:30:00,74.25,74.26,74.2,74.23,83272.0,72.5788,72.5886,72.5299,72.5593,83272.0
2021-09-23 13:35:00,74.25,74.34,74.24,74.31,292427.0,72.5788,72.6668,72.569,72.6375,292427.0
2021-09-23 13:40:00,74.3,74.3,74.22,74.22,121402.0,72.6277,72.6277,72.5495,72.5495,121402.0
2021-09-23 13:45:00,74.21,74.32,74.21,74.31,49707.0,72.5397,72.6472,72.5397,72.6375,49707.0
2021-09-23 13:50:00,74.31,74.35,74.29,74.34,68194.0,72.6375,72.6766,72.6179,72.6668,68194.0
2021-09-23 13:55:00,74.35,74.35,74.3,74.33,82049.0,72.6766,72.6766,72.6277,72.657,82049.0
2021-09-23 14:00:00,74.34,74.34,74.24,74.26,59857.0,72.6668,72.6668,72.569,72.5886,59857.0
2021-09-23 14:05:00,74.25,74.26,74.17,74.2,79067.0,72.5788,72.5886,72.5006,72.5299,79067.0
2021-09-23 14:10:00,74.2,74.25,74.17,74.25,93099.0,72.5299,72.5788,72.5006,72.5788,93099.0
2021-09-23 14:15:00,74.26,74.28,74.24,74.26,50693.0,72.5886,72.6081,72.569,72.5886,50693.0
2021-09-23 14:20:00,74.27,74.27,74.2,74.23,63840.0,72.5984,72.5984,72.5299,72.5593,63840.0
2021-09-23 14:25:00,74.22,74.26,74.19,74.23,36428.0,72.5495,72.5886,72.5202,72.5593,36428.0
2021-09-23 14:30:00,74.24,74.25,74.13,74.15,77256.0,72.569,72.5788,72.4615,72.4811,77256.0
2021-09-23 14:35:00,74.14,74.18,74.1,74.16,115416.0,72.4713,72.5104,72.4322,72.4908,115416.0
2021-09-23 14:40:00,74.16,74.18,74.09,74.1,80085.0,72.4908,72.5104,72.4224,72.4322,80085.0
2021-09-23 14:45:00,74.1,74.15,74.08,74.1,72724.0,72.4322,72.4811,72.4126,72.4322,72724.0
2021-09-23 14:50:00,74.11,74.16,74.1,74.11,69244.0,72.442,72.4908,72.4322,72.442,69244.0
2021-09-23 14:55:00,74.11,74.15,74.07,74.14,113123.0,72.442,72.4811,72.4029,72.4713,113123.0
2021-09-23 15:00:00,74.15,74.19,74.1,74.15,110007.0,72.4811,72.5202,72.4322,72.4811,110007.0
2021-09-23 15:05:00,74.14,74.16,74.11,74.13,59422.0,72.4713,72.4908,72.442,72.4615,59422.0
2021-09-23 15:10:00,74.13,74.13,74.04,74.05,131607.0,72.4615,72.4615,72.3735,72.3833,131607.0
2021-09-23 15:15:00,74.06,74.1,74.03,74.06,104526.0,72.3931,72.4322,72.3638,72.3931,104526.0
2021-09-23 15:20:00,74.06,74.14,74.06,74.13,114522.0,72.3931,72.4713,72.3931,72.4615,114522.0
2021-09-23 15:25:00,74.13,74.14,74.1,74.11,98502.0,72.4615,72.4713,72.4322,72.442,98502.0
2021-09-23 15:30:00,74.11,74.23,74.11,74.23,190441.0,72.442,72.5593,72.442,72.5593,190441.0
2021-09-23 15:35:00,74.23,74.35,74.22,74.34,185824.0,72.5593,72.6766,72.5495,72.6668,185824.0
2021-09-23 15:40:00,74.34,74.39,74.29,74.34,225938.0,72.6668,72.7157,72.6179,72.6668,225938.0
2021-09-23 15:45:00,74.34,74.34,74.22,74.26,299898.0,72.6668,72.6668,72.5495,72.5886,299898.0
2021-09-23 15:50:00,74.26,74.32,74.09,74.19,525842.0,72.5886,72.6472,72.4224,72.5202,525842.0
2021-09-23 15:55:00,74.18,74.19,74.02,74.04,715920.0,72.5104,72.5202,72.354,72.3735,715920.0
2021-09-24 09:30:00,73.41,73.51,73.07,73.17,849580.0,71.7577,71.8555,71.4254,71.5231,849580.0
2021-09-24 09:35:00,73.16,73.42,73.11,73.24,391052.0,71.5134,71.7675,71.4645,71.5916,391052.0
2021-09-24 09:40:00,73.26,73.46,73.23,73.33,330843.0,71.6111,71.8066,71.5818,71.6795,330843.0
2021-09-24 09:45:00,73.33,73.38,73.15,73.2,374145.0,71.6795,71.7284,71.5036,71.5525,374145.0
2021-09-24 09:50:00,73.19,73.6,73.17,73.58,289033.0,71.5427,71.9435,71.5231,71.9239,289033.0
2021-09-24 09:55:00,73.58,73.98,73.58,73.82,498301.0,71.9239,72.3149,71.9239,72.1585,498301.0
2021-09-24 10:00:00,73.82,74.17,73.82,74.03,375624.0,72.1585,72.5006,72.1585,72.3638,375624.0
2021-09-24 10:05:00,74.04,74.13,73.95,74.02,304528.0,72.3735,72.4615,72.2856,72.354,304528.0
2021-09-24 10:10:00,74.03,74.15,73.96,74.03,254956.0,72.3638,72.4811,72.2953,72.3638,254956.0
2021-09-24 10:15:00,74.03,74.23,74.01,74.22,229305.0,72.3638,72.5593,72.3442,72.5495,229305.0
2021-09-24 10:20:00,74.23,74.5,74.19,74.44,290377.0,72.5593,72.8232,72.5202,72.7645,290377.0
2021-09-24 10:25:00,74.44,74.47,74.27,74.29,141497.0,72.7645,72.7939,72.5984,72.6179,141497.0
2021-09-24 10:30:00,74.32,74.37,74.21,74.24,119288.0,72.6472,72.6961,72.5397,72.569,119288.0
2021-09-24 10:35:00,74.24,74.43,74.24,74.4,121489.0,72.569,72.7548,72.569,72.7254,121489.0
2021-09-24 10:40:00,74.4,74.49,74.36,74.37,144507.0,72.7254,72.8134,72.6863,72.6961,144507.0
2021-09-24 10:45:00,74.36,74.41,74.25,74.28,167563.0,72.6863,72.7352,72.5788,72.6081,167563.0
2021-09-24 10:50:00,74.28,74.28,74.13,74.15,121986.0,72.6081,72.6081,72.4615,72.4811,121986.0
2021-09-24 10:55:00,74.16,74.28,74.15,74.27,111804.0,72.4908,72.6081,72.4811,72.5984,111804.0
2021-09-24 11:00:00,74.27,74.39,74.25,74.38,98912.0,72.5984,72.7157,72.5788,72.7059,98912.0
2021-09-24 11:05:00,74.38,74.43,74.34,74.38,98538.0,72.7059,72.7548,72.6668,72.7059,98538.0
2021-09-24 11:10:00,74.37,74.38,74.28,74.3,68109.0,72.6961,72.7059,72.6081,72.6277,68109.0
2021-09-24 11:15:00,74.29,74.38,74.25,74.37,133771.0,72.6179,72.7059,72.5788,72.6961,133771.0
2021-09-24 11:20:00,74.38,74.41,74.3,74.31,103751.0,72.7059,72.7352,72.6277,72.6375,103751.0
2021-09-24 11:25:00,74.32,74.33,74.14,74.21,171024.0,72.6472,72.657,72.4713,72.5397,171024.0
2021-09-24 11:30:00,74.21,74.31,74.17,74.28,90374.0,72.5397,72.6375,72.5006,72.6081,90374.0
2021-09-24 11:35:00,74.27,74.29,74.13,74.25,115876.0,72.5984,72.6179,72.4615,72.5788,115876.0
2021-09-24 11:40:00,74.25,74.3,74.16,74.16,100600.0,72.5788,72.6277,72.4908,72.4908,100600.0
2021-09-24 11:45:00,74.17,74.2,74.12,74.15,75786.0,72.5006,72.5299,72.4517,72.4811,75786.0
2021-09-24 11:50:00,74.16,74.26,74.1,74.23,114224.0,72.4908,72.5886,72.4322,72.5593,114224.0
2021-09-24 11:55:00,74.24,74.3,74.19,74.3,69667.0,72.569,72.6277,72.5202,72.6277,69667.0
2021-09-24 12:00:00,74.29,74.3,74.19,74.22,98462.0,72.6179,72.6277,72.5202,72.5495,98462.0
2021-09-24 12:05:00,74.22,74.23,74.13,74.21,110235.0,72.5495,72.5593,72.4615,72.5397,110235.0
2021-09-24 12:10:00,74.2,74.26,74.17,74.21,96731.0,72.5299,72.5886,72.5006,72.5397,96731.0
2021-09-24 12:15:00,74.22,74.29,74.21,74.29,60643.0,72.5495,72.6179,72.5397,72.6179,60643.0
2021-09-24 12:20:00,74.29,74.3,74.17,74.2,95768.0,72.6179,72.6277,72.5006,72.5299,95768.0
2021-09-24 12:25:00,74.2,74.23,74.18,74.19,50227.0,72.5299,72.5593,72.5104,72.5202,50227.0
2021-09-24 12:30:00,74.19,74.27,74.17,74.18,117700.0,72.5202,72.5984,72.5006,72.5104,117700.0
2021-09-24 12:35:00,74.19,74.2,74.09,74.13,89539.0,72.5202,72.5299,72.4224,72.4615,89539.0
2021-09-24 12:40:00,74.13,74.22,74.11,74.18,131363.0,72.4615,72.5495,72.442,72.5104,131363.0
2021-09-24 12:45:00,74.19,74.19,74.11,74.12,34448.0,72.5202,72.5202,72.442,72.4517,34448.0
2021-09-24 12:50:00,74.12,74.16,74.08,74.11,39632.0,72.4517,72.4908,72.4126,72.442,39632.0
2021-09-24 12:55:00,74.12,74.13,74.06,74.08,36657.0,72.4517,72.4615,72.3931,72.4126,36657.0
2021-09-24 13:00:00,74.08,74.13,74.07,74.11,35392.0,72.4126,72.4615,72.4029,72.442,35392.0
2021-09-24 13:05:00,74.1,74.13,74.08,74.1,27226.0,72.4322,72.4615,72.4126,72.4322,27226.0
2021-09-24 13:10:00,74.1,74.16,74.05,74.14,60605.0,72.4322,72.4908,72.3833,72.4713,60605.0
2021-09-24 13:15:00,74.14,74.15,74.07,74.1,40627.0,72.4713,72.4811,72.4029,72.4322,40627.0
2021-09-24 13:20:00,74.1,74.14,74.08,74.09,38366.0,72.4322,72.4713,72.4126,72.4224,38366.0
2021-09-24 13:25:00,74.1,74.15,74.09,74.12,21221.0,72.4322,72.4811,72.4224,72.4517,21221.0
2021-09-24 13:30:00,74.11,74.13,73.93,73.96,111501.0,72.442,72.4615,72.266,72.2953,111501.0
2021-09-24 13:35:00,73.97,73.98,73.92,73.96,57401.0,72.3051,72.3149,72.2563,72.2953,57401.0
2021-09-24 13:40:00,73.96,73.97,73.92,73.95,50407.0,72.2953,72.3051,72.2563,72.2856,50407.0
2021-09-24 13:45:00,73.95,73.96,73.87,73.9,48320.0,72.2856,72.2953,72.2074,72.2367,48320.0
2021-09-24 13:50:00,73.9,73.94,73.86,73.9,37876.0,72.2367,72.2758,72.1976,72.2367,37876.0
2021-09-24 13:55:00,73.9,73.91,73.81,73.81,49241.0,72.2367,72.2465,72.1487,72.1487,49241.0
2021-09-24 14:00:00,73.81,73.85,73.78,73.83,90041.0,72.1487,72.1878,72.1194,72.1683,90041.0
2021-09-24 14:05:00,73.83,73.86,73.77,73.78,47752.0,72.1683,72.1976,72.1096,72.1194,47752.0
2021-09-24 14:10:00,73.78,73.82,73.72,73.72,58860.0,72.1194,72.1585,72.0608,72.0608,58860.0
2021-09-24 14:15:00,73.72,73.81,73.72,73.8,46440.0,72.0608,72.1487,72.0608,72.139,46440.0
2021-09-24 14:20:00,73.81,73.81,73.75,73.76,52504.0,72.1487,72.1487,72.0901,72.0999,52504.0
2021-09-24 14:25:00,73.76,73.81,73.75,73.77,46314.0,72.0999,72.1487,72.0901,72.1096,46314.0
2021-09-24 14:30:00,73.77,73.92,73.76,73.92,74344.0,72.1096,72.2563,72.0999,72.2563,74344.0
2021-09-24 14:35:00,73.92,73.94,73.89,73.9,33914.0,72.2563,72.2758,72.2269,72.2367,33914.0
2021-09-24 14:40:00,73.91,73.93,73.89,73.91,35096.0,72.2465,72.266,72.2269,72.2465,35096.0
2021-09-24 14:45:00,73.92,73.94,73.9,73.91,44822.0,72.2563,72.2758,72.2367,72.2465,44822.0
2021-09-24 14:50:00,73.92,74.03,73.91,74.02,64716.0,72.2563,72.3638,72.2465,72.354,64716.0
2021-09-24 14:55:00,74.02,74.09,74.0,74.07,45196.0,72.354,72.4224,72.3344,72.4029,45196.0
2021-09-24 15:00:00,74.08,74.08,73.98,73.98,47131.0,72.4126,72.4126,72.3149,72.3149,47131.0
2021-09-24 15:05:00,73.98,74.0,73.95,73.97,37104.0,72.3149,72.3344,72.2856,72.3051,37104.0
2021-09-24 15:10:00,73.96,73.97,73.89,73.92,49263.0,72.2953,72.3051,72.2269,72.2563,49263.0
2021-09-24 15:15:00,73.91,74.0,73.91,73.98,45839.0,72.2465,72.3344,72.2465,72.3149,45839.0
2021-09-24 15:20:00,73.98,74.11,73.95,74.08,89560.0,72.3149,72.442,72.2856,72.4126,89560.0
2021-09-24 15:25:00,74.07,74.08,74.01,74.02,51832.0,72.4029,72.4126,72.3442,72.354,51832.0
2021-09-24 15:30:00,74.02,74.11,74.02,74.06,111521.0,72.354,72.442,72.354,72.3931,111521.0
2021-09-24 15:35:00,74.06,74.13,74.03,74.12,91931.0,72.3931,72.4615,72.3638,72.4517,91931.0
2021-09-24 15:40:00,74.12,74.15,74.09,74.14,146489.0,72.4517,72.4811,72.4224,72.4713,146489.0
2021-09-24 15:45:00,74.13,74.19,74.12,74.15,120517.0,72.4615,72.5202,72.4517,72.4811,120517.0
2021-09-24 15:50:00,74.15,74.24,74.14,74.17,190504.0,72.4811,72.569,72.4713,72.5006,190504.0
2021-09-24 15:55:00,74.17,74.17,74.02,74.04,374539.0,72.5006,72.5006,72.354,72.3735,374539.0
2021-09-27 09:30:00,73.64,74.77,73.51,74.53,925265.0,71.9826,73.0871,71.8555,72.8525,925265.0
2021-09-27 09:35:00,74.5,74.53,73.82,73.94,481908.0,72.8232,72.8525,72.1585,72.2758,481908.0
2021-09-27 09:40:00,73.95,74.13,73.67,74.08,410035.0,72.2856,72.4615,72.0119,72.4126,410035.0
2021-09-27 09:45:00,74.07,74.57,74.04,74.48,210248.0,72.4029,72.8916,72.3735,72.8036,210248.0
2021-09-27 09:50:00,74.48,74.55,74.25,74.37,171071.0,72.8036,72.8721,72.5788,72.6961,171071.0
2021-09-27 09:55:00,74.35,74.59,74.22,74.39,253067.0,72.6766,72.9112,72.5495,72.7157,253067.0
2021-09-27 10:00:00,74.38,74.72,74.25,74.71,202902.0,72.7059,73.0382,72.5788,73.0285,202902.0
2021-09-27 10:05:00,74.72,74.94,74.67,74.87,288874.0,73.0382,73.2533,72.9894,73.1849,288874.0
2021-09-27 10:10:00,74.86,75.16,74.76,75.09,381875.0,73.1751,73.4683,73.0773,73.3999,381875.0
2021-09-27 10:15:00,75.1,75.3,75.05,75.26,251757.0,73.4097,73.6052,73.3608,73.5661,251757.0
2021-09-27 10:20:00,75.26,75.42,75.19,75.27,302499.0,73.5661,73.7225,73.4977,73.5759,302499.0
2021-09-27 10:25:00,75.26,75.28,75.03,75.24,220169.0,73.5661,73.5856,73.3413,73.5465,220169.0
2021-09-27 10:30:00,75.25,75.32,75.18,75.25,156640.0,73.5563,73.6247,73.4879,73.5563,156640.0
2021-09-27 10:35:00,75.26,75.3,75.18,75.22,129573.0,73.5661,73.6052,73.4879,73.527,129573.0
2021-09-27 10:40:00,75.22,75.44,75.22,75.44,148569.0,73.527,73.742,73.527,73.742,148569.0
2021-09-27 10:45:00,75.45,75.62,75.44,75.6,342602.0,73.7518,73.918,73.742,73.8984,342602.0
2021-09-27 10:50:00,75.61,75.88,75.58,75.67,341680.0,73.9082,74.1721,73.8789,73.9669,341680.0
2021-09-27 10:55:00,75.67,75.68,75.38,75.41,230890.0,73.9669,73.9766,73.6834,73.7127,230890.0
2021-09-27 11:00:00,75.43,75.53,75.36,75.47,191980.0,73.7323,73.83,73.6638,73.7714,191980.0
2021-09-27 11:05:00,75.46,75.46,75.21,75.23,169507.0,73.7616,73.7616,73.5172,73.5368,169507.0
2021-09-27 11:10:00,75.23,75.25,75.14,75.18,154013.0,73.5368,73.5563,73.4488,73.4879,154013.0
2021-09-27 11:15:00,75.18,75.28,75.14,75.14,180045.0,73.4879,73.5856,73.4488,73.4488,180045.0
2021-09-27 11:20:00,75.15,75.26,75.1,75.25,107564.0,73.4586,73.5661,73.4097,73.5563,107564.0
2021-09-27 11:25:00,75.25,75.28,75.07,75.12,113951.0,73.5563,73.5856,73.3804,73.4292,113951.0
2021-09-27 11:30:00,75.11,75.16,75.0,75.01,96266.0,73.4195,73.4683,73.3119,73.3217,96266.0
2021-09-27 11:35:00,75.01,75.01,74.89,74.93,300856.0,73.3217,73.3217,73.2044,73.2435,300856.0
2021-09-27 11:40:00,74.92,74.98,74.81,74.88,190952.0,73.2337,73.2924,73.1262,73.1946,190952.0
2021-09-27 11:45:00,74.87,74.87,74.78,74.83,131453.0,73.1849,73.1849,73.0969,73.1458,131453.0
2021-09-27 11:50:00,74.82,74.89,74.72,74.74,160733.0,73.136,73.2044,73.0382,73.0578,160733.0
2021-09-27 11:55:00,74.75,74.89,74.68,74.89,204693.0,73.0676,73.2044,72.9991,73.2044,204693.0
2021-09-27 12:00:00,74.88,74.94,74.76,74.94,121107.0,73.1946,73.2533,73.0773,73.2533,121107.0
2021-09-27 12:05:00,74.93,75.03,74.93,75.0,122731.0,73.2435,73.3413,73.2435,73.3119,122731.0
2021-09-27 12:10:00,75.0,75.15,74.99,75.09,201384.0,73.3119,73.4586,73.3022,73.3999,201384.0
2021-09-27 12:15:00,75.09,75.21,75.08,75.2,110385.0,73.3999,73.5172,73.3901,73.5074,110385.0
2021-09-27 12:20:00,75.2,75.22,75.13,75.2,88863.0,73.5074,73.527,73.439,73.5074,88863.0
2021-09-27 12:25:00,75.21,75.25,75.07,75.22,186902.0,73.5172,73.5563,73.3804,73.527,186902.0
2021-09-27 12:30:00,75.22,75.29,75.2,75.26,98996.0,73.527,73.5954,73.5074,73.5661,98996.0
2021-09-27 12:35:00,75.25,75.36,75.22,75.32,129001.0,73.5563,73.6638,73.527,73.6247,129001.0
2021-09-27 12:40:00,75.31,75.33,75.2,75.27,110648.0,73.615,73.6345,73.5074,73.5759,110648.0
2021-09-27 12:45:00,75.27,75.29,75.08,75.11,110806.0,73.5759,73.5954,73.3901,73.4195,110806.0
2021-09-27 12:50:00,75.12,75.28,75.05,75.28,132257.0,73.4292,73.5856,73.3608,73.5856,132257.0
2021-09-27 12:55:00,75.28,75.36,75.27,75.34,166202.0,73.5856,73.6638,73.5759,73.6443,166202.0
2021-09-27 13:00:00,75.34,75.42,75.31,75.4,92886.0,73.6443,73.7225,73.615,73.7029,92886.0
2021-09-27 13:05:00,75.4,75.5,75.39,75.48,93980.0,73.7029,73.8007,73.6932,73.7811,93980.0
2021-09-27 13:10:00,75.48,75.51,75.42,75.45,135477.0,73.7811,73.8105,73.7225,73.7518,135477.0
2021-09-27 13:15:00,75.46,75.58,75.43,75.52,156913.0,73.7616,73.8789,73.7323,73.8202,156913.0
2021-09-27 13:20:00,75.51,75.63,75.5,75.59,127878.0,73.8105,73.9278,73.8007,73.8887,127878.0
2021-09-27 13:25:00,75.59,75.61,75.54,75.59,98779.0,73.8887,73.9082,73.8398,73.8887,98779.0
2021-09-27 13:30:00,75.6,75.6,75.47,75.48,117581.0,73.8984,73.8984,73.7714,73.7811,117581.0
2021-09-27 13:35:00,75.49,75.5,75.42,75.48,135033.0,73.7909,73.8007,73.7225,73.7811,135033.0
2021-09-27 13:40:00,75.48,75.5,75.45,75.47,95853.0,73.7811,73.8007,73.7518,73.7714,95853.0
2021-09-27 13:45:00,75.46,75.53,75.4,75.52,151223.0,73.7616,73.83,73.7029,73.8202,151223.0
2021-09-27 13:50:00,75.52,75.52,75.42,75.47,107789.0,73.8202,73.8202,73.7225,73.7714,107789.0
2021-09-27 13:55:00,75.46,75.47,75.33,75.36,196938.0,73.7616,73.7714,73.6345,73.6638,196938.0
2021-09-27 14:00:00,75.36,75.4,75.27,75.33,130916.0,73.6638,73.7029,73.5759,73.6345,130916.0
2021-09-27 14:05:00,75.33,75.54,75.31,75.53,115931.0,73.6345,73.8398,73.615,73.83,115931.0
2021-09-27 14:10:00,75.53,75.57,75.46,75.56,116174.0,73.83,73.8691,73.7616,73.8593,116174.0
2021-09-27 14:15:00,75.56,75.61,75.53,75.61,126439.0,73.8593,73.9082,73.83,73.9082,126439.0
2021-09-27 14:20:00,75.61,75.63,75.52,75.6,118664.0,73.9082,73.9278,73.8202,73.8984,118664.0
2021-09-27 14:25:00,75.6,75.67,75.6,75.63,139298.0,73.8984,73.9669,73.8984,73.9278,139298.0
2021-09-27 14:30:00,75.62,75.64,75.54,75.62,94725.0,73.918,73.9375,73.8398,73.918,94725.0
2021-09-27 14:35:00,75.62,75.63,75.5,75.52,78746.0,73.918,73.9278,73.8007,73.8202,78746.0
2021-09-27 14:40:00,75.52,75.56,75.46,75.51,150590.0,73.8202,73.8593,73.7616,73.8105,150590.0
2021-09-27 14:45:00,75.51,75.52,75.46,75.5,75308.0,73.8105,73.8202,73.7616,73.8007,75308.0
2021-09-27 14:50:00,75.5,75.6,75.48,75.57,140999.0,73.8007,73.8984,73.7811,73.8691,140999.0
2021-09-27 14:55:00,75.57,75.63,75.56,75.58,95224.0,73.8691,73.9278,73.8593,73.8789,95224.0
2021-09-27 15:00:00,75.58,75.63,75.56,75.59,94317.0,73.8789,73.9278,73.8593,73.8887,94317.0
2021-09-27 15:05:00,75.59,75.68,75.55,75.67,129964.0,73.8887,73.9766,73.8496,73.9669,129964.0
2021-09-27 15:10:00,75.67,75.75,75.66,75.71,178692.0,73.9669,74.0451,73.9571,74.006,178692.0
2021-09-27 15:15:00,75.72,75.79,75.66,75.7,180593.0,74.0157,74.0842,73.9571,73.9962,180593.0
2021-09-27 15:20:00,75.7,75.71,75.6,75.61,179365.0,73.9962,74.006,73.8984,73.9082,179365.0
2021-09-27 15:25:00,75.6,75.61,75.55,75.57,121859.0,73.8984,73.9082,73.8496,73.8691,121859.0
2021-09-27 15:30:00,75.58,75.66,75.54,75.55,163847.0,73.8789,73.9571,73.8398,73.8496,163847.0
2021-09-27 15:35:00,75.55,75.6,75.5,75.52,182781.0,73.8496,73.8984,73.8007,73.8202,182781.0
2021-09-27 15:40:00,75.52,75.54,75.38,75.39,233780.0,73.8202,73.8398,73.6834,73.6932,233780.0
2021-09-27 15:45:00,75.39,75.43,75.19,75.19,338923.0,73.6932,73.7323,73.4977,73.4977,338923.0
2021-09-27 15:50:00,75.2,75.25,75.03,75.07,552906.0,73.5074,73.5563,73.3413,73.3804,552906.0
2021-09-27 15:55:00,75.06,75.21,75.03,75.18,715027.0,73.3706,73.5172,73.3413,73.4879,715027.0
2021-09-28 09:30:00,74.5,74.99,74.09,74.27,857986.0,72.8232,73.3022,72.4224,72.5984,857986.0
2021-09-28 09:35:00,74.28,74.74,74.18,74.25,416062.0,72.6081,73.0578,72.5104,72.5788,416062.0
2021-09-28 09:40:00,74.24,74.43,73.94,73.97,574122.0,72.569,72.7548,72.2758,72.3051,574122.0
2021-09-28 09:45:00,73.96,74.01,73.41,73.41,610874.0,72.2953,72.3442,71.7577,71.7577,610874.0
2021-09-28 09:50:00,73.41,73.59,73.3,73.49,442802.0,71.7577,71.9337,71.6502,71.8359,442802.0
2021-09-28 09:55:00,73.5,73.65,73.37,73.59,386346.0,71.8457,71.9923,71.7186,71.9337,386346.0
2021-09-28 10:00:00,73.59,73.59,73.21,73.41,367063.0,71.9337,71.9337,71.5622,71.7577,367063.0
2021-09-28 10:05:00,73.4,73.69,73.33,73.37,301352.0,71.748,72.0314,71.6795,71.7186,301352.0
2021-09-28 10:10:00,73.36,73.6,73.34,73.56,188525.0,71.7089,71.9435,71.6893,71.9044,188525.0
2021-09-28 10:15:00,73.55,73.74,73.26,73.31,301080.0,71.8946,72.0803,71.6111,71.66,301080.0
2021-09-28 10:20:00,73.3,73.43,73.22,73.36,367283.0,71.6502,71.7773,71.572,71.7089,367283.0
2021-09-28 10:25:00,73.35,73.36,73.06,73.19,346012.0,71.6991,71.7089,71.4156,71.5427,346012.0
2021-09-28 10:30:00,73.18,73.33,73.07,73.28,181567.0,71.5329,71.6795,71.4254,71.6307,181567.0
2021-09-28 10:35:00,73.27,73.43,73.17,73.36,346248.0,71.6209,71.7773,71.5231,71.7089,346248.0
2021-09-28 10:40:00,73.34,73.48,73.21,73.44,141820.0,71.6893,71.8262,71.5622,71.7871,141820.0
2021-09-28 10:45:00,73.42,73.46,73.22,73.32,157069.0,71.7675,71.8066,71.572,71.6698,157069.0
2021-09-28 10:50:00,73.31,73.49,73.2,73.39,227975.0,71.66,71.8359,71.5525,71.7382,227975.0
2021-09-28 10:55:00,73.39,73.51,73.28,73.48,172980.0,71.7382,71.8555,71.6307,71.8262,172980.0
2021-09-28 11:00:00,73.49,73.55,73.29,73.37,148649.0,71.8359,71.8946,71.6404,71.7186,148649.0
2021-09-28 11:05:00,73.36,73.41,73.22,73.23,151741.0,71.7089,71.7577,71.572,71.5818,151741.0
2021-09-28 11:10:00,73.23,73.36,73.2,73.23,137326.0,71.5818,71.7089,71.5525,71.5818,137326.0
2021-09-28 11:15:00,73.23,73.31,73.16,73.29,114706.0,71.5818,71.66,71.5134,71.6404,114706.0
2021-09-28 11:20:00,73.28,73.54,73.23,73.47,141805.0,71.6307,71.8848,71.5818,71.8164,141805.0
2021-09-28 11:25:00,73.47,73.55,73.29,73.32,133253.0,71.8164,71.8946,71.6404,71.6698,133253.0
2021-09-28 11:30:00,73.32,73.42,73.21,73.37,158484.0,71.6698,71.7675,71.5622,71.7186,158484.0
2021-09-28 11:35:00,73.38,73.42,73.29,73.38,182164.0,71.7284,71.7675,71.6404,71.7284,182164.0
2021-09-28 11:40:00,73.39,73.42,73.19,73.27,193042.0,71.7382,71.7675,71.5427,71.6209,193042.0
2021-09-28 11:45:00,73.28,73.35,73.16,73.28,190019.0,71.6307,71.6991,71.5134,71.6307,190019.0
2021-09-28 11:50:00,73.27,73.38,73.17,73.37,227685.0,71.6209,71.7284,71.5231,71.7186,227685.0
2021-09-28 11:55:00,73.36,73.51,73.34,73.48,229395.0,71.7089,71.8555,71.6893,71.8262,229395.0
2021-09-28 12:00:00,73.47,73.51,73.33,73.39,229971.0,71.8164,71.8555,71.6795,71.7382,229971.0
2021-09-28 12:05:00,73.4,73.57,73.3,73.52,165598.0,71.748,71.9141,71.6502,71.8653,165598.0
2021-09-28 12:10:00,73.51,73.77,73.48,73.77,142622.0,71.8555,72.1096,71.8262,72.1096,142622.0
2021-09-28 12:15:00,73.76,73.78,73.65,73.72,148513.0,72.0999,72.1194,71.9923,72.0608,148513.0
2021-09-28 12:20:00,73.72,73.77,73.64,73.71,116745.0,72.0608,72.1096,71.9826,72.051,116745.0
2021-09-28 12:25:00,73.72,73.8,73.68,73.68,116166.0,72.0608,72.139,72.0217,72.0217,116166.0
2021-09-28 12:30:00,73.68,73.72,73.57,73.68,92437.0,72.0217,72.0608,71.9141,72.0217,92437.0
2021-09-28 12:35:00,73.68,73.7,73.57,73.62,74706.0,72.0217,72.0412,71.9141,71.963,74706.0
2021-09-28 12:40:00,73.62,73.62,73.44,73.46,101600.0,71.963,71.963,71.7871,71.8066,101600.0
2021-09-28 12:45:00,73.45,73.52,73.37,73.38,123199.0,71.7968,71.8653,71.7186,71.7284,123199.0
2021-09-28 12:50:00,73.39,73.52,73.37,73.46,121025.0,71.7382,71.8653,71.7186,71.8066,121025.0
2021-09-28 12:55:00,73.45,73.5,73.32,73.36,90653.0,71.7968,71.8457,71.6698,71.7089,90653.0
2021-09-28 13:00:00,73.35,73.44,73.33,73.4,114397.0,71.6991,71.7871,71.6795,71.748,114397.0
2021-09-28 13:05:00,73.4,73.53,73.31,73.43,71274.0,71.748,71.875,71.66,71.7773,71274.0
2021-09-28 13:10:00,73.43,73.48,73.38,73.42,74463.0,71.7773,71.8262,71.7284,71.7675,74463.0
2021-09-28 13:15:00,73.42,73.52,73.38,73.49,76403.0,71.7675,71.8653,71.7284,71.8359,76403.0
2021-09-28 13:20:00,73.48,73.6,73.46,73.59,86669.0,71.8262,71.9435,71.8066,71.9337,86669.0
2021-09-28 13:25:00,73.6,73.74,73.53,73.6,150232.0,71.9435,72.0803,71.875,71.9435,150232.0
2021-09-28 13:30:00,73.59,73.62,73.51,73.59,81363.0,71.9337,71.963,71.8555,71.9337,81363.0
2021-09-28 13:35:00,73.59,73.68,73.56,73.65,87588.0,71.9337,72.0217,71.9044,71.9923,87588.0
2021-09-28 13:40:00,73.68,73.75,73.57,73.59,88118.0,72.0217,72.0901,71.9141,71.9337,88118.0
2021-09-28 13:45:00,73.58,73.63,73.53,73.56,64250.0,71.9239,71.9728,71.875,71.9044,64250.0
2021-09-28 13:50:00,73.56,73.77,73.54,73.66,225882.0,71.9044,72.1096,71.8848,72.0021,225882.0
2021-09-28 13:55:00,73.67,73.67,73.58,73.64,114907.0,72.0119,72.0119,71.9239,71.9826,114907.0
2021-09-28 14:00:00,73.64,73.64,73.42,73.48,112276.0,71.9826,71.9826,71.7675,71.8262,112276.0
2021-09-28 14:05:00,73.49,73.54,73.42,73.44,127747.0,71.8359,71.8848,71.7675,71.7871,127747.0
2021-09-28 14:10:00,73.44,73.45,73.37,73.44,139720.0,71.7871,71.7968,71.7186,71.7871,139720.0
2021-09-28 14:15:00,73.46,73.67,73.43,73.67,99380.0,71.8066,72.0119,71.7773,72.0119,99380.0
2021-09-28 14:20:00,73.67,73.8,73.64,73.8,188830.0,72.0119,72.139,71.9826,72.139,188830.0
2021-09-28 14:25:00,73.79,73.96,73.78,73.94,314041.0,72.1292,72.2953,72.1194,72.2758,314041.0
2021-09-28 14:30:00,73.94,73.95,73.83,73.87,181312.0,72.2758,72.2856,72.1683,72.2074,181312.0
2021-09-28 14:35:00,73.89,73.95,73.82,73.88,192939.0,72.2269,72.2856,72.1585,72.2172,192939.0
2021-09-28 14:40:00,73.89,74.06,73.87,74.05,131904.0,72.2269,72.3931,72.2074,72.3833,131904.0
2021-09-28 14:45:00,74.04,74.23,74.03,74.14,355085.0,72.3735,72.5593,72.3638,72.4713,355085.0
2021-09-28 14:50:00,74.14,74.27,74.13,74.23,214020.0,72.4713,72.5984,72.4615,72.5593,214020.0
2021-09-28 14:55:00,74.24,74.32,74.09,74.12,231705.0,72.569,72.6472,72.4224,72.4517,231705.0
2021-09-28 15:00:00,74.12,74.19,73.97,74.05,169718.0,72.4517,72.5202,72.3051,72.3833,169718.0
2021-09-28 15:05:00,74.05,74.24,74.02,74.14,233149.0,72.3833,72.569,72.354,72.4713,233149.0
2021-09-28 15:10:00,74.13,74.28,74.06,74.08,231334.0,72.4615,72.6081,72.3931,72.4126,231334.0
2021-09-28 15:15:00,74.09,74.19,74.04,74.07,162510.0,72.4224,72.5202,72.3735,72.4029,162510.0
2021-09-28 15:20:00,74.07,74.16,73.82,73.83,205863.0,72.4029,72.4908,72.1585,72.1683,205863.0
2021-09-28 15:25:00,73.83,73.87,73.72,73.72,234230.0,72.1683,72.2074,72.0608,72.0608,234230.0
2021-09-28 15:30:00,73.72,73.76,73.6,73.65,314666.0,72.0608,72.0999,71.9435,71.9923,314666.0
2021-09-28 15:35:00,73.65,73.72,73.59,73.59,341466.0,71.9923,72.0608,71.9337,71.9337,341466.0
2021-09-28 15:40:00,73.58,73.8,73.54,73.56,291401.0,71.9239,72.139,71.8848,71.9044,291401.0
2021-09-28 15:45:00,73.56,73.66,73.43,73.44,401748.0,71.9044,72.0021,71.7773,71.7871,401748.0
2021-09-28 15:50:00,73.43,73.48,73.25,73.31,647871.0,71.7773,71.8262,71.6013,71.66,647871.0
2021-09-28 15:55:00,73.31,73.43,73.12,73.15,1564035.0,71.66,71.7773,71.4743,71.5036,1564035.0
2021-09-29 09:30:00,71.24,71.78,70.45,70.61,2657429.0,69.6366,70.1644,68.8644,69.0207,2657429.0
2021-09-29 09:35:00,70.62,70.99,70.22,70.98,1194183.0,69.0305,69.3922,68.6395,69.3824,1194183.0
2021-09-29 09:40:00,70.98,71.64,70.88,71.3,1516484.0,69.3824,70.0276,69.2847,69.6952,1516484.0
2021-09-29 09:45:00,71.32,72.55,71.22,72.53,1412307.0,69.7148,70.9171,69.617,70.8975,1412307.0
2021-09-29 09:50:00,72.55,73.1,72.38,73.08,1311973.0,70.9171,71.4547,70.7509,71.4352,1311973.0
2021-09-29 09:55:00,73.08,73.09,72.22,72.45,1295459.0,71.4352,71.4449,70.5945,70.8193,1295459.0
2021-09-29 10:00:00,72.44,72.52,72.15,72.35,806825.0,70.8096,70.8878,70.5261,70.7216,806825.0
2021-09-29 10:05:00,72.35,72.9,72.33,72.81,665650.0,70.7216,71.2592,70.702,71.1712,665650.0
2021-09-29 10:10:00,72.8,72.85,72.38,72.84,546487.0,71.1615,71.2103,70.7509,71.2006,546487.0
2021-09-29 10:15:00,72.85,73.32,72.83,73.05,1008667.0,71.2103,71.6698,71.1908,71.4058,1008667.0
2021-09-29 10:20:00,73.05,73.22,72.84,72.85,487072.0,71.4058,71.572,71.2006,71.2103,487072.0
2021-09-29 10:25:00,72.86,72.97,72.42,72.43,431821.0,71.2201,71.3276,70.79,70.7998,431821.0
2021-09-29 10:30:00,72.44,72.51,72.13,72.39,655107.0,70.8096,70.878,70.5065,70.7607,655107.0
2021-09-29 10:35:00,72.39,72.43,72.04,72.1,416365.0,70.7607,70.7998,70.4186,70.4772,416365.0
2021-09-29 10:40:00,72.1,72.44,72.04,72.43,319185.0,70.4772,70.8096,70.4186,70.7998,319185.0
2021-09-29 10:45:00,72.44,72.6,72.27,72.54,281845.0,70.8096,70.966,70.6434,70.9073,281845.0
2021-09-29 10:50:00,72.54,72.83,72.53,72.82,274373.0,70.9073,71.1908,70.8975,71.181,274373.0
2021-09-29 10:55:00,72.83,73.04,72.65,72.96,367462.0,71.1908,71.3961,71.0148,71.3179,367462.0
2021-09-29 11:00:00,72.96,72.97,72.62,72.74,302291.0,71.3179,71.3276,70.9855,71.1028,302291.0
2021-09-29 11:05:00,72.73,72.83,72.44,72.5,309916.0,71.093,71.1908,70.8096,70.8682,309916.0
2021-09-29 11:10:00,72.5,72.53,72.3,72.33,302661.0,70.8682,70.8975,70.6727,70.702,302661.0
2021-09-29 11:15:00,72.32,72.43,72.2,72.41,319061.0,70.6923,70.7998,70.575,70.7802,319061.0
2021-09-29 11:20:00,72.43,72.5,72.31,72.34,215588.0,70.7998,70.8682,70.6825,70.7118,215588.0
2021-09-29 11:25:00,72.33,72.38,71.92,72.0,374383.0,70.702,70.7509,70.3013,70.3795,374383.0
2021-09-29 11:30:00,72.03,72.03,71.71,71.91,428352.0,70.4088,70.4088,70.096,70.2915,428352.0
2021-09-29 11:35:00,71.89,71.89,71.54,71.68,479433.0,70.2719,70.2719,69.9298,70.0667,479433.0
2021-09-29 11:40:00,71.68,71.93,71.56,71.87,315220.0,70.0667,70.311,69.9494,70.2524,315220.0
2021-09-29 11:45:00,71.87,72.07,71.76,71.94,203656.0,70.2524,70.4479,70.1449,70.3208,203656.0
2021-09-29 11:50:00,71.95,71.99,71.84,71.92,156505.0,70.3306,70.3697,70.2231,70.3013,156505.0
2021-09-29 11:55:00,71.91,71.94,71.6,71.7,170816.0,70.2915,70.3208,69.9885,70.0862,170816.0
2021-09-29 12:00:00,71.7,71.82,71.62,71.66,198547.0,70.0862,70.2035,70.008,70.0471,198547.0
2021-09-29 12:05:00,71.66,71.7,71.56,71.67,146744.0,70.0471,70.0862,69.9494,70.0569,146744.0
2021-09-29 12:10:00,71.67,71.69,71.52,71.66,194233.0,70.0569,70.0764,69.9103,70.0471,194233.0
2021-09-29 12:15:00,71.67,71.89,71.54,71.88,171705.0,70.0569,70.2719,69.9298,70.2622,171705.0
2021-09-29 12:20:00,71.87,71.87,71.56,71.58,118927.0,70.2524,70.2524,69.9494,69.9689,118927.0
2021-09-29 12:25:00,71.57,71.66,71.43,71.56,171008.0,69.9591,70.0471,69.8223,69.9494,171008.0
2021-09-29 12:30:00,71.56,71.76,71.47,71.68,143981.0,69.9494,70.1449,69.8614,70.0667,143981.0
2021-09-29 12:35:00,71.68,71.71,71.55,71.64,344732.0,70.0667,70.096,69.9396,70.0276,344732.0
2021-09-29 12:40:00,71.63,71.67,71.54,71.61,106421.0,70.0178,70.0569,69.9298,69.9982,106421.0
2021-09-29 12:45:00,71.62,71.62,71.37,71.54,148420.0,70.008,70.008,69.7636,69.9298,148420.0
2021-09-29 12:50:00,71.53,71.59,71.49,71.54,101136.0,69.92,69.9787,69.8809,69.9298,101136.0
2021-09-29 12:55:00,71.53,71.58,71.45,71.46,98161.0,69.92,69.9689,69.8418,69.8516,98161.0
2021-09-29 13:00:00,71.48,71.56,71.41,71.44,108700.0,69.8712,69.9494,69.8027,69.8321,108700.0
2021-09-29 13:05:00,71.45,71.59,71.42,71.57,145731.0,69.8418,69.9787,69.8125,69.9591,145731.0
2021-09-29 13:10:00,71.56,71.66,71.45,71.48,212388.0,69.9494,70.0471,69.8418,69.8712,212388.0
2021-09-29 13:15:00,71.49,71.69,71.45,71.6,159100.0,69.8809,70.0764,69.8418,69.9885,159100.0
2021-09-29 13:20:00,71.59,71.65,71.4,71.44,372129.0,69.9787,70.0373,69.793,69.8321,372129.0
2021-09-29 13:25:00,71.45,71.45,71.17,71.19,253959.0,69.8418,69.8418,69.5681,69.5877,253959.0
2021-09-29 13:30:00,71.18,71.19,70.98,71.05,284222.0,69.5779,69.5877,69.3824,69.4508,284222.0
2021-09-29 13:35:00,71.02,71.28,70.94,71.24,285569.0,69.4215,69.6757,69.3433,69.6366,285569.0
2021-09-29 13:40:00,71.24,71.3,71.05,71.12,325202.0,69.6366,69.6952,69.4508,69.5193,325202.0
2021-09-29 13:45:00,71.11,71.15,70.98,71.07,195908.0,69.5095,69.5486,69.3824,69.4704,195908.0
2021-09-29 13:50:00,71.06,71.3,71.06,71.24,180074.0,69.4606,69.6952,69.4606,69.6366,180074.0
2021-09-29 13:55:00,71.23,71.4,71.2,71.36,234331.0,69.6268,69.793,69.5975,69.7539,234331.0
2021-09-29 14:00:00,71.35,71.36,71.21,71.28,190588.0,69.7441,69.7539,69.6072,69.6757,190588.0
2021-09-29 14:05:00,71.28,71.53,71.27,71.47,164722.0,69.6757,69.92,69.6659,69.8614,164722.0
2021-09-29 14:10:00,71.47,71.56,71.43,71.54,213218.0,69.8614,69.9494,69.8223,69.9298,213218.0
2021-09-29 14:15:00,71.55,71.62,71.45,71.58,181370.0,69.9396,70.008,69.8418,69.9689,181370.0
2021-09-29 14:20:00,71.58,71.63,71.48,71.54,213864.0,69.9689,70.0178,69.8712,69.9298,213864.0
2021-09-29 14:25:00,71.54,71.95,71.54,71.9,309353.0,69.9298,70.3306,69.9298,70.2817,309353.0
2021-09-29 14:30:00,71.9,72.0,71.8,71.9,214021.0,70.2817,70.3795,70.184,70.2817,214021.0
2021-09-29 14:35:00,71.89,71.94,71.78,71.91,187402.0,70.2719,70.3208,70.1644,70.2915,187402.0
2021-09-29 14:40:00,71.91,72.0,71.89,71.95,205835.0,70.2915,70.3795,70.2719,70.3306,205835.0
2021-09-29 14:45:00,71.95,72.08,71.91,71.96,474631.0,70.3306,70.4577,70.2915,70.3404,474631.0
2021-09-29 14:50:00,71.98,72.08,71.93,72.06,168687.0,70.3599,70.4577,70.311,70.4381,168687.0
2021-09-29 14:55:00,72.06,72.13,71.93,72.06,663344.0,70.4381,70.5065,70.311,70.4381,663344.0
2021-09-29 15:00:00,72.07,72.12,71.75,71.77,610655.0,70.4479,70.4968,70.1351,70.1546,610655.0
2021-09-29 15:05:00,71.78,71.91,71.74,71.82,149225.0,70.1644,70.2915,70.1253,70.2035,149225.0
2021-09-29 15:10:00,71.81,71.84,71.72,71.79,169915.0,70.1937,70.2231,70.1058,70.1742,169915.0
2021-09-29 15:15:00,71.79,71.79,71.57,71.62,206394.0,70.1742,70.1742,69.9591,70.008,206394.0
2021-09-29 15:20:00,71.62,71.64,71.48,71.52,91913.0,70.008,70.0276,69.8712,69.9103,91913.0
2021-09-29 15:25:00,71.52,71.62,71.51,71.53,111665.0,69.9103,70.008,69.9005,69.92,111665.0
2021-09-29 15:30:00,71.53,71.62,71.52,71.62,160189.0,69.92,70.008,69.9103,70.008,160189.0
2021-09-29 15:35:00,71.62,71.7,71.58,71.64,261944.0,70.008,70.0862,69.9689,70.0276,261944.0
2021-09-29 15:40:00,71.64,71.66,71.38,71.45,302314.0,70.0276,70.0471,69.7734,69.8418,302314.0
2021-09-29 15:45:00,71.46,71.73,71.46,71.72,251251.0,69.8516,70.1155,69.8516,70.1058,251251.0
2021-09-29 15:50:00,71.72,71.76,71.51,71.6,497842.0,70.1058,70.1449,69.9005,69.9885,497842.0
2021-09-29 15:55:00,71.6,71.73,71.51,71.65,970624.0,69.9885,70.1155,69.9005,70.0373,970624.0
2021-09-30 09:30:00,72.25,72.6,72.05,72.27,557662.0,70.7233,71.0659,70.5276,70.7429,557662.0
2021-09-30 09:35:00,72.27,72.38,71.88,72.14,402847.0,70.7429,70.8506,70.3612,70.6157,402847.0
2021-09-30 09:40:00,72.16,72.26,71.73,71.79,306786.0,70.6352,70.7331,70.2143,70.2731,306786.0
2021-09-30 09:45:00,71.79,71.97,71.68,71.9,242396.0,70.2731,70.4493,70.1654,70.3807,242396.0
2021-09-30 09:50:00,71.91,72.01,71.69,71.88,285007.0,70.3905,70.4884,70.1752,70.3612,285007.0
2021-09-30 09:55:00,71.87,72.04,71.52,71.58,251605.0,70.3514,70.5178,70.0088,70.0675,251605.0
2021-09-30 10:00:00,71.55,71.62,71.32,71.32,255789.0,70.0381,70.1066,69.813,69.813,255789.0
2021-09-30 10:05:00,71.32,71.56,71.15,71.54,353522.0,69.813,70.0479,69.6466,70.0283,353522.0
2021-09-30 10:10:00,71.54,71.7,71.48,71.51,213118.0,70.0283,70.185,69.9696,69.999,213118.0
2021-09-30 10:15:00,71.51,71.8,71.48,71.76,208121.0,69.999,70.2828,69.9696,70.2437,208121.0
2021-09-30 10:20:00,71.75,71.8,71.33,71.45,176448.0,70.2339,70.2828,69.8228,69.9402,176448.0
2021-09-30 10:25:00,71.45,71.57,71.4,71.46,223977.0,69.9402,70.0577,69.8913,69.95,223977.0
2021-09-30 10:30:00,71.46,71.54,71.17,71.32,235396.0,69.95,70.0283,69.6662,69.813,235396.0
2021-09-30 10:35:00,71.33,71.51,71.3,71.47,115392.0,69.8228,69.999,69.7934,69.9598,115392.0
2021-09-30 10:40:00,71.48,71.62,71.36,71.61,178460.0,69.9696,70.1066,69.8521,70.0969,178460.0
2021-09-30 10:45:00,71.61,71.73,71.56,71.67,108931.0,70.0969,70.2143,70.0479,70.1556,108931.0
2021-09-30 10:50:00,71.67,71.82,71.6,71.68,124366.0,70.1556,70.3024,70.0871,70.1654,124366.0
2021-09-30 10:55:00,71.67,71.68,71.45,71.53,151697.0,70.1556,70.1654,69.9402,70.0185,151697.0
2021-09-30 11:00:00,71.51,71.67,71.45,71.67,108234.0,69.999,70.1556,69.9402,70.1556,108234.0
2021-09-30 11:05:00,71.65,71.75,71.58,71.71,151975.0,70.136,70.2339,70.0675,70.1947,151975.0
2021-09-30 11:10:00,71.71,71.72,71.63,71.7,106961.0,70.1947,70.2045,70.1164,70.185,106961.0
2021-09-30 11:15:00,71.7,72.04,71.68,72.04,281597.0,70.185,70.5178,70.1654,70.5178,281597.0
2021-09-30 11:20:00,72.03,72.06,71.92,71.97,168035.0,70.508,70.5374,70.4003,70.4493,168035.0
2021-09-30 11:25:00,71.98,72.0,71.88,71.98,130586.0,70.459,70.4786,70.3612,70.459,130586.0
2021-09-30 11:30:00,71.98,72.0,71.79,71.79,122357.0,70.459,70.4786,70.2731,70.2731,122357.0
2021-09-30 11:35:00,71.81,71.81,71.54,71.55,209656.0,70.2926,70.2926,70.0283,70.0381,209656.0
2021-09-30 11:40:00,71.56,71.59,71.43,71.52,170761.0,70.0479,70.0773,69.9207,70.0088,170761.0
2021-09-30 11:45:00,71.51,71.52,71.3,71.37,203164.0,69.999,70.0088,69.7934,69.8619,203164.0
2021-09-30 11:50:00,71.37,71.39,71.18,71.29,190903.0,69.8619,69.8815,69.6759,69.7836,190903.0
2021-09-30 11:55:00,71.28,71.3,71.2,71.24,161704.0,69.7738,69.7934,69.6955,69.7347,161704.0
2021-09-30 12:00:00,71.25,71.25,71.08,71.14,178323.0,69.7445,69.7445,69.5781,69.6368,178323.0
2021-09-30 12:05:00,71.15,71.19,70.98,71.02,251252.0,69.6466,69.6857,69.4802,69.5193,251252.0
2021-09-30 12:10:00,71.02,71.06,70.86,71.06,219202.0,69.5193,69.5585,69.3627,69.5585,219202.0
2021-09-30 12:15:00,71.04,71.16,70.99,71.12,90700.0,69.5389,69.6564,69.49,69.6172,90700.0
2021-09-30 12:20:00,71.15,71.23,71.07,71.11,105449.0,69.6466,69.7249,69.5683,69.6074,105449.0
2021-09-30 12:25:00,71.12,71.26,71.12,71.15,90507.0,69.6172,69.7543,69.6172,69.6466,90507.0
2021-09-30 12:30:00,71.15,71.31,71.1,71.28,133715.0,69.6466,69.8032,69.5976,69.7738,133715.0
2021-09-30 12:35:00,71.29,71.43,71.22,71.41,114988.0,69.7836,69.9207,69.7151,69.9011,114988.0
2021-09-30 12:40:00,71.42,71.49,71.37,71.42,77897.0,69.9109,69.9794,69.8619,69.9109,77897.0
2021-09-30 12:45:00,71.42,71.49,71.33,71.45,113480.0,69.9109,69.9794,69.8228,69.9402,113480.0
2021-09-30 12:50:00,71.45,71.56,71.45,71.54,106537.0,69.9402,70.0479,69.9402,70.0283,106537.0
2021-09-30 12:55:00,71.55,71.57,71.43,71.5,120215.0,70.0381,70.0577,69.9207,69.9892,120215.0
2021-09-30 13:00:00,71.49,71.61,71.42,71.58,107964.0,69.9794,70.0969,69.9109,70.0675,107964.0
2021-09-30 13:05:00,71.58,71.64,71.53,71.62,106250.0,70.0675,70.1262,70.0185,70.1066,106250.0
2021-09-30 13:10:00,71.62,71.66,71.57,71.59,87758.0,70.1066,70.1458,70.0577,70.0773,87758.0
2021-09-30 13:15:00,71.59,71.72,71.51,71.6,134189.0,70.0773,70.2045,69.999,70.0871,134189.0
2021-09-30 13:20:00,71.6,71.61,71.42,71.45,98007.0,70.0871,70.0969,69.9109,69.9402,98007.0
2021-09-30 13:25:00,71.44,71.46,71.37,71.38,85081.0,69.9305,69.95,69.8619,69.8717,85081.0
2021-09-30 13:30:00,71.38,71.39,71.29,71.38,63930.0,69.8717,69.8815,69.7836,69.8717,63930.0
2021-09-30 13:35:00,71.37,71.48,71.27,71.47,108768.0,69.8619,69.9696,69.764,69.9598,108768.0
2021-09-30 13:40:00,71.48,71.5,71.34,71.36,66057.0,69.9696,69.9892,69.8326,69.8521,66057.0
2021-09-30 13:45:00,71.36,71.47,71.33,71.44,89509.0,69.8521,69.9598,69.8228,69.9305,89509.0
2021-09-30 13:50:00,71.45,71.57,71.43,71.56,79721.0,69.9402,70.0577,69.9207,70.0479,79721.0
2021-09-30 13:55:00,71.56,71.57,71.51,71.57,65618.0,70.0479,70.0577,69.999,70.0577,65618.0
2021-09-30 14:00:00,71.58,71.72,71.55,71.7,134196.0,70.0675,70.2045,70.0381,70.185,134196.0
2021-09-30 14:05:00,71.7,71.81,71.7,71.8,110018.0,70.185,70.2926,70.185,70.2828,110018.0
2021-09-30 14:10:00,71.79,71.79,71.71,71.75,116682.0,70.2731,70.2731,70.1947,70.2339,116682.0
2021-09-30 14:15:00,71.75,71.75,71.56,71.58,126363.0,70.2339,70.2339,70.0479,70.0675,126363.0
2021-09-30 14:20:00,71.58,71.63,71.49,71.52,105055.0,70.0675,70.1164,69.9794,70.0088,105055.0
2021-09-30 14:25:00,71.51,71.54,71.41,71.47,145087.0,69.999,70.0283,69.9011,69.9598,145087.0
2021-09-30 14:30:00,71.46,71.59,71.44,71.58,105948.0,69.95,70.0773,69.9305,70.0675,105948.0
2021-09-30 14:35:00,71.57,71.59,71.48,71.53,67944.0,70.0577,70.0773,69.9696,70.0185,67944.0
2021-09-30 14:40:00,71.53,71.65,71.51,71.61,89050.0,70.0185,70.136,69.999,70.0969,89050.0
2021-09-30 14:45:00,71.62,71.68,71.6,71.66,59122.0,70.1066,70.1654,70.0871,70.1458,59122.0
2021-09-30 14:50:00,71.66,71.75,71.56,71.57,121553.0,70.1458,70.2339,70.0479,70.0577,121553.0
2021-09-30 14:55:00,71.55,71.58,71.45,71.48,89020.0,70.0381,70.0675,69.9402,69.9696,89020.0
2021-09-30 15:00:00,71.49,71.54,71.35,71.39,96215.0,69.9794,70.0283,69.8424,69.8815,96215.0
2021-09-30 15:05:00,71.4,71.57,71.39,71.52,80836.0,69.8913,70.0577,69.8815,70.0088,80836.0
2021-09-30 15:10:00,71.52,71.66,71.52,71.65,91425.0,70.0088,70.1458,70.0088,70.136,91425.0
2021-09-30 15:15:00,71.66,71.73,71.59,71.62,98792.0,70.1458,70.2143,70.0773,70.1066,98792.0
2021-09-30 15:20:00,71.61,71.61,71.53,71.58,76039.0,70.0969,70.0969,70.0185,70.0675,76039.0
2021-09-30 15:25:00,71.57,71.62,71.52,71.53,62404.0,70.0577,70.1066,70.0088,70.0185,62404.0
2021-09-30 15:30:00,71.52,71.71,71.5,71.64,131756.0,70.0088,70.1947,69.9892,70.1262,131756.0
2021-09-30 15:35:00,71.63,71.66,71.47,71.48,114510.0,70.1164,70.1458,69.9598,69.9696,114510.0
2021-09-30 15:40:00,71.47,71.52,71.36,71.39,126734.0,69.9598,70.0088,69.8521,69.8815,126734.0
2021-09-30 15:45:00,71.38,71.4,71.28,71.33,188870.0,69.8717,69.8913,69.7738,69.8228,188870.0
2021-09-30 15:50:00,71.32,71.37,71.13,71.19,392710.0,69.813,69.8619,69.627,69.6857,392710.0
2021-09-30 15:55:00,71.18,71.19,70.96,70.96,818471.0,69.6759,69.6857,69.4606,69.4606,818471.0
2021-10-01 09:30:00,71.19,71.57,70.66,70.76,532268.0,69.6857,70.0577,69.1669,69.2648,532268.0
2021-10-01 09:35:00,70.74,70.91,70.58,70.76,219907.0,69.2452,69.4117,69.0886,69.2648,219907.0
2021-10-01 09:40:00,70.77,71.11,70.64,70.83,294963.0,69.2746,69.6074,69.1474,69.3333,294963.0
2021-10-01 09:45:00,70.85,71.19,70.79,71.1,321385.0,69.3529,69.6857,69.2942,69.5976,321385.0
2021-10-01 09:50:00,71.08,71.27,70.9,70.91,480214.0,69.5781,69.764,69.4019,69.4117,480214.0
2021-10-01 09:55:00,70.91,71.03,70.71,70.98,295696.0,69.4117,69.5291,69.2159,69.4802,295696.0
2021-10-01 10:00:00,70.98,71.08,70.81,70.95,319371.0,69.4802,69.5781,69.3138,69.4508,319371.0
2021-10-01 10:05:00,70.96,71.24,70.83,70.9,203037.0,69.4606,69.7347,69.3333,69.4019,203037.0
2021-10-01 10:10:00,70.89,70.92,70.6,70.6,199187.0,69.3921,69.4214,69.1082,69.1082,199187.0
2021-10-01 10:15:00,70.6,70.62,70.27,70.33,341557.0,69.1082,69.1278,68.7852,68.8439,341557.0
2021-10-01 10:20:00,70.34,70.34,70.16,70.21,208447.0,68.8537,68.8537,68.6775,68.7264,208447.0
2021-10-01 10:25:00,70.2,70.27,70.1,70.16,196081.0,68.7167,68.7852,68.6188,68.6775,196081.0
2021-10-01 10:30:00,70.15,70.4,70.11,70.4,159390.0,68.6677,68.9124,68.6286,68.9124,159390.0
2021-10-01 10:35:00,70.38,70.43,70.2,70.27,242014.0,68.8928,68.9418,68.7167,68.7852,242014.0
2021-10-01 10:40:00,70.27,70.44,70.21,70.22,141619.0,68.7852,68.9516,68.7264,68.7362,141619.0
2021-10-01 10:45:00,70.21,70.41,70.16,70.39,147524.0,68.7264,68.9222,68.6775,68.9026,147524.0
2021-10-01 10:50:00,70.4,70.49,70.28,70.3,197334.0,68.9124,69.0005,68.795,68.8145,197334.0
2021-10-01 10:55:00,70.31,70.65,70.31,70.58,213693.0,68.8243,69.1571,68.8243,69.0886,213693.0
2021-10-01 11:00:00,70.57,70.81,70.56,70.77,240456.0,69.0788,69.3138,69.069,69.2746,240456.0
2021-10-01 11:05:00,70.77,70.82,70.58,70.59,178455.0,69.2746,69.3236,69.0886,69.0984,178455.0
2021-10-01 11:10:00,70.6,70.96,70.48,70.9,255145.0,69.1082,69.4606,68.9907,69.4019,255145.0
2021-10-01 11:15:00,70.9,71.08,70.85,71.06,149757.0,69.4019,69.5781,69.3529,69.5585,149757.0
2021-10-01 11:20:00,71.09,71.1,70.96,71.08,124517.0,69.5878,69.5976,69.4606,69.5781,124517.0
2021-10-01 11:25:00,71.09,71.18,71.03,71.11,136568.0,69.5878,69.6759,69.5291,69.6074,136568.0
2021-10-01 11:30:00,71.12,71.21,71.01,71.14,120791.0,69.6172,69.7053,69.5095,69.6368,120791.0
2021-10-01 11:35:00,71.15,71.21,71.07,71.08,96022.0,69.6466,69.7053,69.5683,69.5781,96022.0
2021-10-01 11:40:00,71.09,71.19,70.96,71.15,111693.0,69.5878,69.6857,69.4606,69.6466,111693.0
2021-10-01 11:45:00,71.16,71.18,70.97,71.02,81057.0,69.6564,69.6759,69.4704,69.5193,81057.0
2021-10-01 11:50:00,71.02,71.03,70.95,70.97,99238.0,69.5193,69.5291,69.4508,69.4704,99238.0
2021-10-01 11:55:00,70.98,70.98,70.88,70.98,76360.0,69.4802,69.4802,69.3823,69.4802,76360.0
2021-10-01 12:00:00,70.99,71.06,70.95,71.0,57800.0,69.49,69.5585,69.4508,69.4997,57800.0
2021-10-01 12:05:00,71.01,71.03,70.91,70.93,72838.0,69.5095,69.5291,69.4117,69.4312,72838.0
2021-10-01 12:10:00,70.92,70.96,70.84,70.9,66819.0,69.4214,69.4606,69.3431,69.4019,66819.0
2021-10-01 12:15:00,70.9,70.94,70.86,70.91,60628.0,69.4019,69.441,69.3627,69.4117,60628.0
2021-10-01 12:20:00,70.93,71.1,70.93,71.06,68531.0,69.4312,69.5976,69.4312,69.5585,68531.0
2021-10-01 12:25:00,71.06,71.1,71.03,71.06,47787.0,69.5585,69.5976,69.5291,69.5585,47787.0
2021-10-01 12:30:00,71.06,71.16,71.05,71.09,62731.0,69.5585,69.6564,69.5487,69.5878,62731.0
2021-10-01 12:35:00,71.1,71.15,70.98,71.03,63984.0,69.5976,69.6466,69.4802,69.5291,63984.0
2021-10-01 12:40:00,71.04,71.12,71.03,71.12,117850.0,69.5389,69.6172,69.5291,69.6172,117850.0
2021-10-01 12:45:00,71.13,71.22,71.1,71.12,103631.0,69.627,69.7151,69.5976,69.6172,103631.0
2021-10-01 12:50:00,71.12,71.13,70.91,71.06,176912.0,69.6172,69.627,69.4117,69.5585,176912.0
2021-10-01 12:55:00,71.06,71.09,70.98,71.02,83316.0,69.5585,69.5878,69.4802,69.5193,83316.0
2021-10-01 13:00:00,71.03,71.09,70.95,71.02,59190.0,69.5291,69.5878,69.4508,69.5193,59190.0
2021-10-01 13:05:00,71.03,71.18,70.99,71.18,175396.0,69.5291,69.6759,69.49,69.6759,175396.0
2021-10-01 13:10:00,71.18,71.34,71.15,71.33,108604.0,69.6759,69.8326,69.6466,69.8228,108604.0
2021-10-01 13:15:00,71.34,71.38,71.29,71.33,107044.0,69.8326,69.8717,69.7836,69.8228,107044.0
2021-10-01 13:20:00,71.34,71.42,71.32,71.37,81123.0,69.8326,69.9109,69.813,69.8619,81123.0
2021-10-01 13:25:00,71.37,71.41,71.32,71.34,87405.0,69.8619,69.9011,69.813,69.8326,87405.0
2021-10-01 13:30:00,71.33,71.43,71.27,71.42,161926.0,69.8228,69.9207,69.764,69.9109,161926.0
2021-10-01 13:35:00,71.42,71.44,71.27,71.31,85566.0,69.9109,69.9305,69.764,69.8032,85566.0
2021-10-01 13:40:00,71.33,71.36,71.3,71.3,67700.0,69.8228,69.8521,69.7934,69.7934,67700.0
2021-10-01 13:45:00,71.31,71.4,71.27,71.38,121924.0,69.8032,69.8913,69.764,69.8717,121924.0
2021-10-01 13:50:00,71.37,71.38,71.28,71.34,100469.0,69.8619,69.8717,69.7738,69.8326,100469.0
2021-10-01 13:55:00,71.34,71.35,71.23,71.28,73849.0,69.8326,69.8424,69.7249,69.7738,73849.0
2021-10-01 14:00:00,71.28,71.36,71.26,71.34,113196.0,69.7738,69.8521,69.7543,69.8326,113196.0
2021-10-01 14:05:00,71.34,71.41,71.28,71.29,94530.0,69.8326,69.9011,69.7738,69.7836,94530.0
2021-10-01 14:10:00,71.29,71.3,71.2,71.22,66727.0,69.7836,69.7934,69.6955,69.7151,66727.0
2021-10-01 14:15:00,71.23,71.3,71.21,71.28,49424.0,69.7249,69.7934,69.7053,69.7738,49424.0
2021-10-01 14:20:00,71.28,71.34,71.28,71.31,67987.0,69.7738,69.8326,69.7738,69.8032,67987.0
2021-10-01 14:25:00,71.31,71.39,71.31,71.37,88389.0,69.8032,69.8815,69.8032,69.8619,88389.0
2021-10-01 14:30:00,71.37,71.44,71.29,71.33,91788.0,69.8619,69.9305,69.7836,69.8228,91788.0
2021-10-01 14:35:00,71.32,71.34,71.3,71.32,75939.0,69.813,69.8326,69.7934,69.813,75939.0
2021-10-01 14:40:00,71.33,71.34,71.26,71.27,85154.0,69.8228,69.8326,69.7543,69.764,85154.0
2021-10-01 14:45:00,71.27,71.31,71.24,71.3,67194.0,69.764,69.8032,69.7347,69.7934,67194.0
2021-10-01 14:50:00,71.3,71.4,71.25,71.4,81627.0,69.7934,69.8913,69.7445,69.8913,81627.0
2021-10-01 14:55:00,71.4,71.42,71.31,71.34,85227.0,69.8913,69.9109,69.8032,69.8326,85227.0
2021-10-01 15:00:00,71.33,71.48,71.32,71.46,226817.0,69.8228,69.9696,69.813,69.95,226817.0
2021-10-01 15:05:00,71.47,71.5,71.41,71.42,109918.0,69.9598,69.9892,69.9011,69.9109,109918.0
2021-10-01 15:10:00,71.42,71.51,71.42,71.51,85476.0,69.9109,69.999,69.9109,69.999,85476.0
2021-10-01 15:15:00,71.5,71.53,71.35,71.37,94246.0,69.9892,70.0185,69.8424,69.8619,94246.0
2021-10-01 15:20:00,71.37,71.41,71.28,71.31,129037.0,69.8619,69.9011,69.7738,69.8032,129037.0
2021-10-01 15:25:00,71.31,71.33,71.21,71.3,121523.0,69.8032,69.8228,69.7053,69.7934,121523.0
2021-10-01 15:30:00,71.3,71.35,71.19,71.35,151706.0,69.7934,69.8424,69.6857,69.8424,151706.0
2021-10-01 15:35:00,71.35,71.36,71.16,71.19,158143.0,69.8424,69.8521,69.6564,69.6857,158143.0
2021-10-01 15:40:00,71.19,71.2,71.12,71.14,135771.0,69.6857,69.6955,69.6172,69.6368,135771.0
2021-10-01 15:45:00,71.14,71.17,71.0,71.03,222805.0,69.6368,69.6662,69.4997,69.5291,222805.0
2021-10-01 15:50:00,71.03,71.19,70.98,71.17,411948.0,69.5291,69.6857,69.4802,69.6662,411948.0
2021-10-01 15:55:00,71.17,71.21,70.93,70.97,1023822.0,69.6662,69.7053,69.4312,69.4704,1023822.0
2021-10-04 09:30:00,70.66,70.92,70.43,70.83,499895.0,69.1669,69.4214,68.9418,69.3333,499895.0
2021-10-04 09:35:00,70.83,71.16,70.79,70.8,285630.0,69.3333,69.6564,69.2942,69.304,285630.0
2021-10-04 09:40:00,70.8,70.82,70.36,70.51,325253.0,69.304,69.3236,68.8733,69.0201,325253.0
2021-10-04 09:45:00,70.53,70.78,70.37,70.71,266300.0,69.0397,69.2844,68.8831,69.2159,266300.0
2021-10-04 09:50:00,70.7,71.18,70.62,71.16,342661.0,69.2061,69.6759,69.1278,69.6564,342661.0
2021-10-04 09:55:00,71.15,71.17,70.94,70.97,284138.0,69.6466,69.6662,69.441,69.4704,284138.0
2021-10-04 10:00:00,70.96,71.27,70.93,71.06,378203.0,69.4606,69.764,69.4312,69.5585,378203.0
2021-10-04 10:05:00,71.05,71.23,71.04,71.23,231835.0,69.5487,69.7249,69.5389,69.7249,231835.0
2021-10-04 10:10:00,71.23,71.37,71.18,71.32,266988.0,69.7249,69.8619,69.6759,69.813,266988.0
2021-10-04 10:15:00,71.31,71.57,71.26,71.35,319889.0,69.8032,70.0577,69.7543,69.8424,319889.0
2021-10-04 10:20:00,71.34,71.45,71.26,71.34,298854.0,69.8326,69.9402,69.7543,69.8326,298854.0
2021-10-04 10:25:00,71.35,71.35,71.02,71.05,198221.0,69.8424,69.8424,69.5193,69.5487,198221.0
2021-10-04 10:30:00,71.05,71.18,70.9,70.91,162295.0,69.5487,69.6759,69.4019,69.4117,162295.0
2021-10-04 10:35:00,70.91,70.91,70.61,70.66,276116.0,69.4117,69.4117,69.118,69.1669,276116.0
2021-10-04 10:40:00,70.66,70.91,70.65,70.86,148438.0,69.1669,69.4117,69.1571,69.3627,148438.0
2021-10-04 10:45:00,70.86,70.97,70.77,70.91,137934.0,69.3627,69.4704,69.2746,69.4117,137934.0
2021-10-04 10:50:00,70.92,70.95,70.53,70.53,179181.0,69.4214,69.4508,69.0397,69.0397,179181.0
2021-10-04 10:55:00,70.53,70.9,70.41,70.89,261114.0,69.0397,69.4019,68.9222,69.3921,261114.0
2021-10-04 11:00:00,70.88,70.96,70.77,70.84,178995.0,69.3823,69.4606,69.2746,69.3431,178995.0
2021-10-04 11:05:00,70.84,70.92,70.78,70.9,136538.0,69.3431,69.4214,69.2844,69.4019,136538.0
2021-10-04 11:10:00,70.9,70.98,70.79,70.86,151087.0,69.4019,69.4802,69.2942,69.3627,151087.0
2021-10-04 11:15:00,70.86,70.9,70.72,70.84,136744.0,69.3627,69.4019,69.2257,69.3431,136744.0
2021-10-04 11:20:00,70.86,70.86,70.53,70.55,144963.0,69.3627,69.3627,69.0397,69.0593,144963.0
2021-10-04 11:25:00,70.56,70.75,70.44,70.75,127121.0,69.069,69.255,68.9516,69.255,127121.0
2021-10-04 11:30:00,70.75,70.77,70.51,70.56,112991.0,69.255,69.2746,69.0201,69.069,112991.0
2021-10-04 11:35:00,70.56,70.62,70.42,70.43,91021.0,69.069,69.1278,68.932,68.9418,91021.0
2021-10-04 11:40:00,70.43,70.56,70.4,70.49,108003.0,68.9418,69.069,68.9124,69.0005,108003.0
2021-10-04 11:45:00,70.48,70.56,70.41,70.46,92082.0,68.9907,69.069,68.9222,68.9712,92082.0
2021-10-04 11:50:00,70.46,70.6,70.41,70.59,70475.0,68.9712,69.1082,68.9222,69.0984,70475.0
2021-10-04 11:55:00,70.59,70.65,70.52,70.61,105627.0,69.0984,69.1571,69.0299,69.118,105627.0
2021-10-04 12:00:00,70.61,70.61,70.42,70.42,91062.0,69.118,69.118,68.932,68.932,91062.0
2021-10-04 12:05:00,70.43,70.57,70.42,70.57,105691.0,68.9418,69.0788,68.932,69.0788,105691.0
2021-10-04 12:10:00,70.56,70.72,70.52,70.69,51546.0,69.069,69.2257,69.0299,69.1963,51546.0
2021-10-04 12:15:00,70.7,70.8,70.67,70.79,114531.0,69.2061,69.304,69.1767,69.2942,114531.0
2021-10-04 12:20:00,70.77,70.79,70.7,70.75,106305.0,69.2746,69.2942,69.2061,69.255,106305.0
2021-10-04 12:25:00,70.75,70.87,70.67,70.85,122888.0,69.255,69.3725,69.1767,69.3529,122888.0
2021-10-04 12:30:00,70.84,70.94,70.78,70.9,119985.0,69.3431,69.441,69.2844,69.4019,119985.0
2021-10-04 12:35:00,70.9,70.92,70.77,70.79,94230.0,69.4019,69.4214,69.2746,69.2942,94230.0
2021-10-04 12:40:00,70.79,70.79,70.68,70.75,66973.0,69.2942,69.2942,69.1865,69.255,66973.0
2021-10-04 12:45:00,70.74,70.8,70.69,70.8,55219.0,69.2452,69.304,69.1963,69.304,55219.0
2021-10-04 12:50:00,70.8,70.81,70.67,70.8,64366.0,69.304,69.3138,69.1767,69.304,64366.0
2021-10-04 12:55:00,70.8,70.89,70.78,70.79,102210.0,69.304,69.3921,69.2844,69.2942,102210.0
2021-10-04 13:00:00,70.78,70.8,70.61,70.61,116299.0,69.2844,69.304,69.118,69.118,116299.0
2021-10-04 13:05:00,70.62,70.89,70.58,70.88,82639.0,69.1278,69.3921,69.0886,69.3823,82639.0
2021-10-04 13:10:00,70.88,71.03,70.86,70.95,290264.0,69.3823,69.5291,69.3627,69.4508,290264.0
2021-10-04 13:15:00,70.96,70.97,70.78,70.78,118966.0,69.4606,69.4704,69.2844,69.2844,118966.0
2021-10-04 13:20:00,70.79,70.8,70.7,70.75,80072.0,69.2942,69.304,69.2061,69.255,80072.0
2021-10-04 13:25:00,70.74,70.77,70.64,70.66,88219.0,69.2452,69.2746,69.1474,69.1669,88219.0
2021-10-04 13:30:00,70.67,70.77,70.62,70.69,144613.0,69.1767,69.2746,69.1278,69.1963,144613.0
2021-10-04 13:35:00,70.69,70.69,70.57,70.66,121657.0,69.1963,69.1963,69.0788,69.1669,121657.0
2021-10-04 13:40:00,70.66,70.67,70.55,70.61,111575.0,69.1669,69.1767,69.0593,69.118,111575.0
2021-10-04 13:45:00,70.61,70.72,70.57,70.68,106173.0,69.118,69.2257,69.0788,69.1865,106173.0
2021-10-04 13:50:00,70.68,70.68,70.57,70.64,79376.0,69.1865,69.1865,69.0788,69.1474,79376.0
2021-10-04 13:55:00,70.64,70.65,70.55,70.57,63056.0,69.1474,69.1571,69.0593,69.0788,63056.0
2021-10-04 14:00:00,70.56,70.7,70.51,70.61,147398.0,69.069,69.2061,69.0201,69.118,147398.0
2021-10-04 14:05:00,70.62,70.66,70.55,70.6,102209.0,69.1278,69.1669,69.0593,69.1082,102209.0
2021-10-04 14:10:00,70.59,70.63,70.42,70.46,140800.0,69.0984,69.1376,68.932,68.9712,140800.0
2021-10-04 14:15:00,70.46,70.56,70.44,70.56,103429.0,68.9712,69.069,68.9516,69.069,103429.0
2021-10-04 14:20:00,70.56,70.65,70.53,70.59,117621.0,69.069,69.1571,69.0397,69.0984,117621.0
2021-10-04 14:25:00,70.58,70.59,70.45,70.48,73952.0,69.0886,69.0984,68.9614,68.9907,73952.0
2021-10-04 14:30:00,70.48,70.54,70.43,70.51,95659.0,68.9907,69.0495,68.9418,69.0201,95659.0
2021-10-04 14:35:00,70.5,70.59,70.43,70.53,91816.0,69.0103,69.0984,68.9418,69.0397,91816.0
2021-10-04 14:40:00,70.52,70.53,70.46,70.52,85080.0,69.0299,69.0397,68.9712,69.0299,85080.0
2021-10-04 14:45:00,70.52,70.56,70.47,70.55,71374.0,69.0299,69.069,68.9809,69.0593,71374.0
2021-10-04 14:50:00,70.55,70.57,70.51,70.55,67701.0,69.0593,69.0788,69.0201,69.0593,67701.0
2021-10-04 14:55:00,70.56,70.59,70.52,70.55,87586.0,69.069,69.0984,69.0299,69.0593,87586.0
2021-10-04 15:00:00,70.55,70.76,70.52,70.75,132517.0,69.0593,69.2648,69.0299,69.255,132517.0
2021-10-04 15:05:00,70.74,70.85,70.74,70.78,151479.0,69.2452,69.3529,69.2452,69.2844,151479.0
2021-10-04 15:10:00,70.77,70.8,70.66,70.66,112764.0,69.2746,69.304,69.1669,69.1669,112764.0
2021-10-04 15:15:00,70.67,70.73,70.52,70.53,79289.0,69.1767,69.2355,69.0299,69.0397,79289.0
2021-10-04 15:20:00,70.53,70.55,70.4,70.43,88365.0,69.0397,69.0593,68.9124,68.9418,88365.0
2021-10-04 15:25:00,70.42,70.49,70.4,70.43,104341.0,68.932,69.0005,68.9124,68.9418,104341.0
2021-10-04 15:30:00,70.42,70.58,70.41,70.53,138145.0,68.932,69.0886,68.9222,69.0397,138145.0
2021-10-04 15:35:00,70.55,70.55,70.41,70.42,134541.0,69.0593,69.0593,68.9222,68.932,134541.0
2021-10-04 15:40:00,70.43,70.77,70.4,70.73,197336.0,68.9418,69.2746,68.9124,69.2355,197336.0
2021-10-04 15:45:00,70.74,70.8,70.64,70.69,169027.0,69.2452,69.304,69.1474,69.1963,169027.0
2021-10-04 15:50:00,70.68,70.68,70.39,70.44,327708.0,69.1865,69.1865,68.9026,68.9516,327708.0
2021-10-04 15:55:00,70.43,70.71,70.41,70.63,752640.0,68.9418,69.2159,68.9222,69.1376,752640.0
2021-10-05 09:30:00,71.21,71.21,70.29,70.38,548288.0,69.7053,69.7053,68.8048,68.8928,548288.0
2021-10-05 09:35:00,70.45,70.86,70.39,70.66,281705.0,68.9614,69.3627,68.9026,69.1669,281705.0
2021-10-05 09:40:00,70.69,70.72,70.15,70.27,318688.0,69.1963,69.2257,68.6677,68.7852,318688.0
2021-10-05 09:45:00,70.28,70.49,70.19,70.43,224419.0,68.795,69.0005,68.7069,68.9418,224419.0
2021-10-05 09:50:00,70.44,70.5,70.04,70.09,306370.0,68.9516,69.0103,68.56,68.609,306370.0
2021-10-05 09:55:00,70.1,70.16,69.71,69.77,646170.0,68.6188,68.6775,68.237,68.2957,646170.0
2021-10-05 10:00:00,69.78,69.89,69.61,69.78,517674.0,68.3055,68.4132,68.1391,68.3055,517674.0
2021-10-05 10:05:00,69.78,69.97,69.77,69.92,279590.0,68.3055,68.4915,68.2957,68.4426,279590.0
2021-10-05 10:10:00,69.92,70.22,69.81,70.19,217664.0,68.4426,68.7362,68.3349,68.7069,217664.0
2021-10-05 10:15:00,70.21,70.39,70.13,70.18,371053.0,68.7264,68.9026,68.6481,68.6971,371053.0
2021-10-05 10:20:00,70.2,70.34,70.17,70.28,147308.0,68.7167,68.8537,68.6873,68.795,147308.0
2021-10-05 10:25:00,70.28,70.43,70.27,70.35,144620.0,68.795,68.9418,68.7852,68.8635,144620.0
2021-10-05 10:30:00,70.37,70.62,70.35,70.59,389092.0,68.8831,69.1278,68.8635,69.0984,389092.0
2021-10-05 10:35:00,70.59,70.74,70.56,70.59,312817.0,69.0984,69.2452,69.069,69.0984,312817.0
2021-10-05 10:40:00,70.58,70.84,70.5,70.83,181303.0,69.0886,69.3431,69.0103,69.3333,181303.0
2021-10-05 10:45:00,70.83,70.86,70.68,70.76,192488.0,69.3333,69.3627,69.1865,69.2648,192488.0
2021-10-05 10:50:00,70.75,70.77,70.67,70.73,102996.0,69.255,69.2746,69.1767,69.2355,102996.0
2021-10-05 10:55:00,70.73,70.78,70.68,70.78,115368.0,69.2355,69.2844,69.1865,69.2844,115368.0
2021-10-05 11:00:00,70.78,70.85,70.69,70.8,108204.0,69.2844,69.3529,69.1963,69.304,108204.0
2021-10-05 11:05:00,70.8,70.95,70.79,70.94,115871.0,69.304,69.4508,69.2942,69.441,115871.0
2021-10-05 11:10:00,70.94,70.94,70.86,70.87,104838.0,69.441,69.441,69.3627,69.3725,104838.0
2021-10-05 11:15:00,70.86,70.88,70.73,70.76,143038.0,69.3627,69.3823,69.2355,69.2648,143038.0
2021-10-05 11:20:00,70.76,70.79,70.7,70.72,73971.0,69.2648,69.2942,69.2061,69.2257,73971.0
2021-10-05 11:25:00,70.73,70.76,70.67,70.69,93275.0,69.2355,69.2648,69.1767,69.1963,93275.0
2021-10-05 11:30:00,70.69,70.89,70.66,70.89,92374.0,69.1963,69.3921,69.1669,69.3921,92374.0
2021-10-05 11:35:00,70.89,70.95,70.73,70.76,87291.0,69.3921,69.4508,69.2355,69.2648,87291.0
2021-10-05 11:40:00,70.76,70.76,70.6,70.61,103025.0,69.2648,69.2648,69.1082,69.118,103025.0
2021-10-05 11:45:00,70.62,70.65,70.53,70.53,186803.0,69.1278,69.1571,69.0397,69.0397,186803.0
2021-10-05 11:50:00,70.53,70.61,70.51,70.6,119462.0,69.0397,69.118,69.0201,69.1082,119462.0
2021-10-05 11:55:00,70.6,70.79,70.6,70.76,106265.0,69.1082,69.2942,69.1082,69.2648,106265.0
2021-10-05 12:00:00,70.76,70.8,70.64,70.75,188341.0,69.2648,69.304,69.1474,69.255,188341.0
2021-10-05 12:05:00,70.75,70.84,70.72,70.82,74324.0,69.255,69.3431,69.2257,69.3236,74324.0
2021-10-05 12:10:00,70.81,70.94,70.8,70.87,96857.0,69.3138,69.441,69.304,69.3725,96857.0
2021-10-05 12:15:00,70.86,70.87,70.72,70.73,64185.0,69.3627,69.3725,69.2257,69.2355,64185.0
2021-10-05 12:20:00,70.74,70.81,70.64,70.68,265044.0,69.2452,69.3138,69.1474,69.1865,265044.0
2021-10-05 12:25:00,70.69,70.78,70.68,70.72,89414.0,69.1963,69.2844,69.1865,69.2257,89414.0
2021-10-05 12:30:00,70.72,70.77,70.68,70.73,88110.0,69.2257,69.2746,69.1865,69.2355,88110.0
2021-10-05 12:35:00,70.74,70.81,70.74,70.81,57248.0,69.2452,69.3138,69.2452,69.3138,57248.0
2021-10-05 12:40:00,70.81,70.87,70.79,70.86,81981.0,69.3138,69.3725,69.2942,69.3627,81981.0
2021-10-05 12:45:00,70.86,70.94,70.86,70.92,69987.0,69.3627,69.441,69.3627,69.4214,69987.0
2021-10-05 12:50:00,70.91,70.98,70.9,70.91,56515.0,69.4117,69.4802,69.4019,69.4117,56515.0
2021-10-05 12:55:00,70.91,70.98,70.91,70.95,53565.0,69.4117,69.4802,69.4117,69.4508,53565.0
2021-10-05 13:00:00,70.95,70.97,70.75,70.91,70062.0,69.4508,69.4704,69.255,69.4117,70062.0
2021-10-05 13:05:00,70.91,70.95,70.88,70.9,83419.0,69.4117,69.4508,69.3823,69.4019,83419.0
2021-10-05 13:10:00,70.91,71.0,70.89,70.93,112421.0,69.4117,69.4997,69.3921,69.4312,112421.0
2021-10-05 13:15:00,70.92,70.95,70.86,70.94,59581.0,69.4214,69.4508,69.3627,69.441,59581.0
2021-10-05 13:20:00,70.94,71.0,70.93,70.98,57463.0,69.441,69.4997,69.4312,69.4802,57463.0
2021-10-05 13:25:00,70.97,71.02,70.96,71.01,103074.0,69.4704,69.5193,69.4606,69.5095,103074.0
2021-10-05 13:30:00,71.0,71.02,70.87,70.87,52701.0,69.4997,69.5193,69.3725,69.3725,52701.0
2021-10-05 13:35:00,70.87,70.92,70.84,70.9,55145.0,69.3725,69.4214,69.3431,69.4019,55145.0
2021-10-05 13:40:00,70.89,70.99,70.89,70.98,47492.0,69.3921,69.49,69.3921,69.4802,47492.0
2021-10-05 13:45:00,70.97,70.98,70.9,70.95,41831.0,69.4704,69.4802,69.4019,69.4508,41831.0
2021-10-05 13:50:00,70.95,70.97,70.86,70.86,47794.0,69.4508,69.4704,69.3627,69.3627,47794.0
2021-10-05 13:55:00,70.86,70.96,70.85,70.96,54637.0,69.3627,69.4606,69.3529,69.4606,54637.0
2021-10-05 14:00:00,70.95,70.97,70.87,70.88,183692.0,69.4508,69.4704,69.3725,69.3823,183692.0
2021-10-05 14:05:00,70.88,70.89,70.79,70.8,73084.0,69.3823,69.3921,69.2942,69.304,73084.0
2021-10-05 14:10:00,70.81,70.83,70.74,70.76,73306.0,69.3138,69.3333,69.2452,69.2648,73306.0
2021-10-05 14:15:00,70.76,70.79,70.7,70.72,49883.0,69.2648,69.2942,69.2061,69.2257,49883.0
2021-10-05 14:20:00,70.72,70.72,70.64,70.64,84655.0,69.2257,69.2257,69.1474,69.1474,84655.0
2021-10-05 14:25:00,70.64,70.71,70.64,70.69,66262.0,69.1474,69.2159,69.1474,69.1963,66262.0
2021-10-05 14:30:00,70.68,70.72,70.64,70.7,60101.0,69.1865,69.2257,69.1474,69.2061,60101.0
2021-10-05 14:35:00,70.7,70.74,70.66,70.74,93140.0,69.2061,69.2452,69.1669,69.2452,93140.0
2021-10-05 14:40:00,70.74,70.79,70.72,70.74,90784.0,69.2452,69.2942,69.2257,69.2452,90784.0
2021-10-05 14:45:00,70.74,70.82,70.73,70.78,74927.0,69.2452,69.3236,69.2355,69.2844,74927.0
2021-10-05 14:50:00,70.77,70.81,70.76,70.78,62108.0,69.2746,69.3138,69.2648,69.2844,62108.0
2021-10-05 14:55:00,70.78,70.79,70.66,70.7,74231.0,69.2844,69.2942,69.1669,69.2061,74231.0
2021-10-05 15:00:00,70.7,70.72,70.67,70.72,49828.0,69.2061,69.2257,69.1767,69.2257,49828.0
2021-10-05 15:05:00,70.72,70.82,70.71,70.81,71766.0,69.2257,69.3236,69.2159,69.3138,71766.0
2021-10-05 15:10:00,70.81,70.88,70.8,70.88,79982.0,69.3138,69.3823,69.304,69.3823,79982.0
2021-10-05 15:15:00,70.87,70.91,70.82,70.86,94106.0,69.3725,69.4117,69.3236,69.3627,94106.0
2021-10-05 15:20:00,70.87,70.88,70.7,70.7,58830.0,69.3725,69.3823,69.2061,69.2061,58830.0
2021-10-05 15:25:00,70.7,70.73,70.67,70.7,71439.0,69.2061,69.2355,69.1767,69.2061,71439.0
2021-10-05 15:30:00,70.69,70.72,70.65,70.69,97905.0,69.1963,69.2257,69.1571,69.1963,97905.0
2021-10-05 15:35:00,70.68,70.74,70.65,70.66,91042.0,69.1865,69.2452,69.1571,69.1669,91042.0
2021-10-05 15:40:00,70.65,70.75,70.62,70.72,120643.0,69.1571,69.255,69.1278,69.2257,120643.0
2021-10-05 15:45:00,70.71,70.78,70.7,70.73,173376.0,69.2159,69.2844,69.2061,69.2355,173376.0
2021-10-05 15:50:00,70.73,70.73,70.55,70.61,327528.0,69.2355,69.2355,69.0593,69.118,327528.0
2021-10-05 15:55:00,70.6,70.6,70.45,70.49,536734.0,69.1082,69.1082,68.9614,69.0005,536734.0
2021-10-06 09:30:00,69.8,70.16,69.53,70.15,560594.0,68.3251,68.6775,68.0608,68.6677,560594.0
2021-10-06 09:35:00,70.16,70.34,70.05,70.18,222899.0,68.6775,68.8537,68.5698,68.6971,222899.0
2021-10-06 09:40:00,70.2,70.3,70.02,70.15,283750.0,68.7167,68.8145,68.5405,68.6677,283750.0
2021-10-06 09:45:00,70.14,70.38,70.0,70.03,243924.0,68.6579,68.8928,68.5209,68.5502,243924.0
2021-10-06 09:50:00,70.03,70.08,69.93,69.98,258754.0,68.5502,68.5992,68.4524,68.5013,258754.0
2021-10-06 09:55:00,70.0,70.03,69.58,69.62,347693.0,68.5209,68.5502,68.1098,68.1489,347693.0
2021-10-06 10:00:00,69.61,69.67,69.41,69.51,440435.0,68.1391,68.1979,67.9433,68.0412,440435.0
2021-10-06 10:05:00,69.51,69.67,69.44,69.53,233282.0,68.0412,68.1979,67.9727,68.0608,233282.0
2021-10-06 10:10:00,69.53,69.85,69.44,69.84,277437.0,68.0608,68.374,67.9727,68.3643,277437.0
2021-10-06 10:15:00,69.84,69.84,69.61,69.68,158012.0,68.3643,68.3643,68.1391,68.2076,158012.0
2021-10-06 10:20:00,69.67,70.11,69.66,70.1,524696.0,68.1979,68.6286,68.1881,68.6188,524696.0
2021-10-06 10:25:00,70.1,70.12,69.99,70.05,247308.0,68.6188,68.6383,68.5111,68.5698,247308.0
2021-10-06 10:30:00,70.03,70.26,70.03,70.08,270938.0,68.5502,68.7754,68.5502,68.5992,270938.0
2021-10-06 10:35:00,70.08,70.08,69.91,70.01,117995.0,68.5992,68.5992,68.4328,68.5307,117995.0
2021-10-06 10:40:00,70.01,70.05,69.7,69.71,147133.0,68.5307,68.5698,68.2272,68.237,147133.0
2021-10-06 10:45:00,69.71,69.79,69.5,69.78,381929.0,68.237,68.3153,68.0314,68.3055,381929.0
2021-10-06 10:50:00,69.78,69.8,69.64,69.79,135220.0,68.3055,68.3251,68.1685,68.3153,135220.0
2021-10-06 10:55:00,69.8,69.8,69.62,69.72,116073.0,68.3251,68.3251,68.1489,68.2468,116073.0
2021-10-06 11:00:00,69.73,69.97,69.67,69.95,162525.0,68.2566,68.4915,68.1979,68.4719,162525.0
2021-10-06 11:05:00,69.95,69.97,69.8,69.88,152015.0,68.4719,68.4915,68.3251,68.4034,152015.0
2021-10-06 11:10:00,69.9,69.9,69.78,69.85,66630.0,68.423,68.423,68.3055,68.374,66630.0
2021-10-06 11:15:00,69.84,69.84,69.59,69.61,129275.0,68.3643,68.3643,68.1195,68.1391,129275.0
2021-10-06 11:20:00,69.61,69.62,69.18,69.2,592325.0,68.1391,68.1489,67.7182,67.7378,592325.0
2021-10-06 11:25:00,69.2,69.23,69.03,69.13,593785.0,67.7378,67.7671,67.5714,67.6693,593785.0
2021-10-06 11:30:00,69.14,69.32,69.07,69.19,302713.0,67.6791,67.8552,67.6105,67.728,302713.0
2021-10-06 11:35:00,69.2,69.45,69.15,69.45,157569.0,67.7378,67.9825,67.6888,67.9825,157569.0
2021-10-06 11:40:00,69.45,69.45,69.29,69.39,184214.0,67.9825,67.9825,67.8259,67.9238,184214.0
2021-10-06 11:45:00,69.4,69.63,69.39,69.57,219900.0,67.9336,68.1587,67.9238,68.1,219900.0
2021-10-06 11:50:00,69.6,69.77,69.57,69.7,181332.0,68.1293,68.2957,68.1,68.2272,181332.0
2021-10-06 11:55:00,69.7,69.8,69.69,69.74,120209.0,68.2272,68.3251,68.2174,68.2664,120209.0
2021-10-06 12:00:00,69.75,69.82,69.48,69.51,229652.0,68.2762,68.3447,68.0119,68.0412,229652.0
2021-10-06 12:05:00,69.5,69.54,69.19,69.26,237389.0,68.0314,68.0706,67.728,67.7965,237389.0
2021-10-06 12:10:00,69.25,69.42,69.24,69.39,121859.0,67.7867,67.9531,67.7769,67.9238,121859.0
2021-10-06 12:15:00,69.4,69.46,69.33,69.37,136496.0,67.9336,67.9923,67.865,67.9042,136496.0
2021-10-06 12:20:00,69.37,69.44,69.34,69.4,75758.0,67.9042,67.9727,67.8748,67.9336,75758.0
2021-10-06 12:25:00,69.4,69.47,69.23,69.36,167330.0,67.9336,68.0021,67.7671,67.8944,167330.0
2021-10-06 12:30:00,69.36,69.37,69.25,69.34,95522.0,67.8944,67.9042,67.7867,67.8748,95522.0
2021-10-06 12:35:00,69.35,69.41,69.26,69.4,103016.0,67.8846,67.9433,67.7965,67.9336,103016.0
2021-10-06 12:40:00,69.41,69.51,69.4,69.49,87060.0,67.9433,68.0412,67.9336,68.0217,87060.0
2021-10-06 12:45:00,69.48,69.55,69.33,69.37,128227.0,68.0119,68.0804,67.865,67.9042,128227.0
2021-10-06 12:50:00,69.38,69.46,69.34,69.46,78634.0,67.914,67.9923,67.8748,67.9923,78634.0
2021-10-06 12:55:00,69.46,69.58,69.42,69.45,103589.0,67.9923,68.1098,67.9531,67.9825,103589.0
2021-10-06 13:00:00,69.44,69.48,69.38,69.42,54054.0,67.9727,68.0119,67.914,67.9531,54054.0
2021-10-06 13:05:00,69.41,69.42,69.26,69.32,81147.0,67.9433,67.9531,67.7965,67.8552,81147.0
2021-10-06 13:10:00,69.32,69.42,69.27,69.41,79454.0,67.8552,67.9531,67.8063,67.9433,79454.0
2021-10-06 13:15:00,69.39,69.5,69.39,69.48,84344.0,67.9238,68.0314,67.9238,68.0119,84344.0
2021-10-06 13:20:00,69.49,69.55,69.42,69.51,102578.0,68.0217,68.0804,67.9531,68.0412,102578.0
2021-10-06 13:25:00,69.51,69.6,69.48,69.53,159501.0,68.0412,68.1293,68.0119,68.0608,159501.0
2021-10-06 13:30:00,69.52,69.78,69.52,69.76,184993.0,68.051,68.3055,68.051,68.286,184993.0
2021-10-06 13:35:00,69.76,69.89,69.73,69.87,154376.0,68.286,68.4132,68.2566,68.3936,154376.0
2021-10-06 13:40:00,69.84,69.9,69.77,69.82,148584.0,68.3643,68.423,68.2957,68.3447,148584.0
2021-10-06 13:45:00,69.83,69.89,69.76,69.81,90934.0,68.3545,68.4132,68.286,68.3349,90934.0
2021-10-06 13:50:00,69.81,69.83,69.7,69.71,75197.0,68.3349,68.3545,68.2272,68.237,75197.0
2021-10-06 13:55:00,69.7,69.88,69.7,69.88,81131.0,68.2272,68.4034,68.2272,68.4034,81131.0
2021-10-06 14:00:00,69.89,69.97,69.81,69.88,211370.0,68.4132,68.4915,68.3349,68.4034,211370.0
2021-10-06 14:05:00,69.87,69.97,69.81,69.97,88993.0,68.3936,68.4915,68.3349,68.4915,88993.0
2021-10-06 14:10:00,69.96,70.06,69.93,70.01,197466.0,68.4817,68.5796,68.4524,68.5307,197466.0
2021-10-06 14:15:00,70.01,70.05,69.97,70.04,65939.0,68.5307,68.5698,68.4915,68.56,65939.0
2021-10-06 14:20:00,70.05,70.06,69.88,69.9,116038.0,68.5698,68.5796,68.4034,68.423,116038.0
2021-10-06 14:25:00,69.9,69.96,69.89,69.94,86701.0,68.423,68.4817,68.4132,68.4621,86701.0
2021-10-06 14:30:00,69.93,69.94,69.87,69.89,58643.0,68.4524,68.4621,68.3936,68.4132,58643.0
2021-10-06 14:35:00,69.89,69.96,69.84,69.92,67094.0,68.4132,68.4817,68.3643,68.4426,67094.0
2021-10-06 14:40:00,69.92,70.01,69.91,69.97,91442.0,68.4426,68.5307,68.4328,68.4915,91442.0
2021-10-06 14:45:00,69.97,70.0,69.88,69.89,40866.0,68.4915,68.5209,68.4034,68.4132,40866.0
2021-10-06 14:50:00,69.89,69.94,69.82,69.92,98693.0,68.4132,68.4621,68.3447,68.4426,98693.0
2021-10-06 14:55:00,69.92,69.95,69.76,69.77,81646.0,68.4426,68.4719,68.286,68.2957,81646.0
2021-10-06 15:00:00,69.77,69.88,69.76,69.8,73187.0,68.2957,68.4034,68.286,68.3251,73187.0
2021-10-06 15:05:00,69.8,69.91,69.74,69.77,84895.0,68.3251,68.4328,68.2664,68.2957,84895.0
2021-10-06 15:10:00,69.77,69.83,69.69,69.74,325280.0,68.2957,68.3545,68.2174,68.2664,325280.0
2021-10-06 15:15:00,69.74,69.83,69.71,69.73,64790.0,68.2664,68.3545,68.237,68.2566,64790.0
2021-10-06 15:20:00,69.73,69.75,69.66,69.74,100209.0,68.2566,68.2762,68.1881,68.2664,100209.0
2021-10-06 15:25:00,69.75,69.79,69.72,69.76,45612.0,68.2762,68.3153,68.2468,68.286,45612.0
2021-10-06 15:30:00,69.75,69.77,69.55,69.58,130054.0,68.2762,68.2957,68.0804,68.1098,130054.0
2021-10-06 15:35:00,69.58,69.61,69.47,69.57,190345.0,68.1098,68.1391,68.0021,68.1,190345.0
2021-10-06 15:40:00,69.58,69.65,69.52,69.65,108580.0,68.1098,68.1783,68.051,68.1783,108580.0
2021-10-06 15:45:00,69.65,69.77,69.57,69.75,199643.0,68.1783,68.2957,68.1,68.2762,199643.0
2021-10-06 15:50:00,69.75,69.92,69.74,69.86,384630.0,68.2762,68.4426,68.2664,68.3838,384630.0
2021-10-06 15:55:00,69.86,70.03,69.8,69.95,667499.0,68.3838,68.5502,68.3251,68.4719,667499.0
2021-10-07 09:30:00,70.42,71.17,70.12,71.1,889804.0,68.932,69.6662,68.6383,69.5976,889804.0
2021-10-07 09:35:00,71.12,71.37,70.9,71.03,463197.0,69.6172,69.8619,69.4019,69.5291,463197.0
2021-10-07 09:40:00,71.03,71.23,70.97,71.01,311048.0,69.5291,69.7249,69.4704,69.5095,311048.0
2021-10-07 09:45:00,71.02,71.18,70.97,71.01,318623.0,69.5193,69.6759,69.4704,69.5095,318623.0
2021-10-07 09:50:00,71.01,71.17,70.99,71.11,262524.0,69.5095,69.6662,69.49,69.6074,262524.0
2021-10-07 09:55:00,71.11,71.4,71.01,71.36,225986.0,69.6074,69.8913,69.5095,69.8521,225986.0
2021-10-07 10:00:00,71.37,71.54,71.34,71.42,333353.0,69.8619,70.0283,69.8326,69.9109,333353.0
2021-10-07 10:05:00,71.42,71.5,71.26,71.31,171599.0,69.9109,69.9892,69.7543,69.8032,171599.0
2021-10-07 10:10:00,71.31,71.35,71.2,71.25,173190.0,69.8032,69.8424,69.6955,69.7445,173190.0
2021-10-07 10:15:00,71.25,71.52,71.22,71.52,215713.0,69.7445,70.0088,69.7151,70.0088,215713.0
2021-10-07 10:20:00,71.52,71.62,71.46,71.56,166290.0,70.0088,70.1066,69.95,70.0479,166290.0
2021-10-07 10:25:00,71.55,71.64,71.51,71.52,146368.0,70.0381,70.1262,69.999,70.0088,146368.0
2021-10-07 10:30:00,71.53,71.6,71.47,71.55,126953.0,70.0185,70.0871,69.9598,70.0381,126953.0
2021-10-07 10:35:00,71.55,71.55,71.34,71.4,103740.0,70.0381,70.0381,69.8326,69.8913,103740.0
2021-10-07 10:40:00,71.41,71.54,71.37,71.5,109912.0,69.9011,70.0283,69.8619,69.9892,109912.0
2021-10-07 10:45:00,71.49,71.51,71.33,71.41,127824.0,69.9794,69.999,69.8228,69.9011,127824.0
2021-10-07 10:50:00,71.41,71.49,71.35,71.45,65403.0,69.9011,69.9794,69.8424,69.9402,65403.0
2021-10-07 10:55:00,71.44,71.48,71.33,71.34,103679.0,69.9305,69.9696,69.8228,69.8326,103679.0
2021-10-07 11:00:00,71.34,71.37,71.25,71.36,102793.0,69.8326,69.8619,69.7445,69.8521,102793.0
2021-10-07 11:05:00,71.36,71.42,71.3,71.36,92193.0,69.8521,69.9109,69.7934,69.8521,92193.0
2021-10-07 11:10:00,71.35,71.37,71.23,71.25,100842.0,69.8424,69.8619,69.7249,69.7445,100842.0
2021-10-07 11:15:00,71.24,71.34,71.2,71.3,156701.0,69.7347,69.8326,69.6955,69.7934,156701.0
2021-10-07 11:20:00,71.31,71.54,71.31,71.53,105954.0,69.8032,70.0283,69.8032,70.0185,105954.0
2021-10-07 11:25:00,71.53,71.54,71.4,71.41,131171.0,70.0185,70.0283,69.8913,69.9011,131171.0
2021-10-07 11:30:00,71.41,71.44,71.33,71.41,124455.0,69.9011,69.9305,69.8228,69.9011,124455.0
2021-10-07 11:35:00,71.42,71.56,71.42,71.56,101830.0,69.9109,70.0479,69.9109,70.0479,101830.0
2021-10-07 11:40:00,71.56,71.6,71.53,71.56,105981.0,70.0479,70.0871,70.0185,70.0479,105981.0
2021-10-07 11:45:00,71.56,71.57,71.5,71.53,66862.0,70.0479,70.0577,69.9892,70.0185,66862.0
2021-10-07 11:50:00,71.54,71.59,71.53,71.55,83469.0,70.0283,70.0773,70.0185,70.0381,83469.0
2021-10-07 11:55:00,71.56,71.64,71.54,71.58,114854.0,70.0479,70.1262,70.0283,70.0675,114854.0
2021-10-07 12:00:00,71.57,71.67,71.56,71.62,84686.0,70.0577,70.1556,70.0479,70.1066,84686.0
2021-10-07 12:05:00,71.62,71.63,71.48,71.54,106880.0,70.1066,70.1164,69.9696,70.0283,106880.0
2021-10-07 12:10:00,71.53,71.54,71.46,71.48,62181.0,70.0185,70.0283,69.95,69.9696,62181.0
2021-10-07 12:15:00,71.48,71.49,71.37,71.4,118400.0,69.9696,69.9794,69.8619,69.8913,118400.0
2021-10-07 12:20:00,71.39,71.41,71.37,71.4,65491.0,69.8815,69.9011,69.8619,69.8913,65491.0
2021-10-07 12:25:00,71.41,71.43,71.31,71.34,66151.0,69.9011,69.9207,69.8032,69.8326,66151.0
2021-10-07 12:30:00,71.34,71.38,71.33,71.38,73232.0,69.8326,69.8717,69.8228,69.8717,73232.0
2021-10-07 12:35:00,71.38,71.45,71.37,71.44,79899.0,69.8717,69.9402,69.8619,69.9305,79899.0
2021-10-07 12:40:00,71.44,71.5,71.36,71.39,73274.0,69.9305,69.9892,69.8521,69.8815,73274.0
2021-10-07 12:45:00,71.38,71.43,71.31,71.39,86625.0,69.8717,69.9207,69.8032,69.8815,86625.0
2021-10-07 12:50:00,71.39,71.41,71.32,71.41,67865.0,69.8815,69.9011,69.813,69.9011,67865.0
2021-10-07 12:55:00,71.41,71.44,71.37,71.41,69016.0,69.9011,69.9305,69.8619,69.9011,69016.0
2021-10-07 13:00:00,71.41,71.41,71.3,71.36,74476.0,69.9011,69.9011,69.7934,69.8521,74476.0
2021-10-07 13:05:00,71.35,71.36,71.16,71.24,190820.0,69.8424,69.8521,69.6564,69.7347,190820.0
2021-10-07 13:10:00,71.24,71.28,71.2,71.27,79032.0,69.7347,69.7738,69.6955,69.764,79032.0
2021-10-07 13:15:00,71.27,71.28,71.23,71.27,90746.0,69.764,69.7738,69.7249,69.764,90746.0
2021-10-07 13:20:00,71.27,71.31,71.23,71.27,87061.0,69.764,69.8032,69.7249,69.764,87061.0
2021-10-07 13:25:00,71.27,71.32,71.22,71.3,106872.0,69.764,69.813,69.7151,69.7934,106872.0
2021-10-07 13:30:00,71.31,71.31,71.24,71.28,57011.0,69.8032,69.8032,69.7347,69.7738,57011.0
2021-10-07 13:35:00,71.28,71.32,71.2,71.23,86467.0,69.7738,69.813,69.6955,69.7249,86467.0
2021-10-07 13:40:00,71.23,71.3,71.21,71.24,72556.0,69.7249,69.7934,69.7053,69.7347,72556.0
2021-10-07 13:45:00,71.25,71.3,71.21,71.22,81225.0,69.7445,69.7934,69.7053,69.7151,81225.0
2021-10-07 13:50:00,71.22,71.23,71.13,71.2,104426.0,69.7151,69.7249,69.627,69.6955,104426.0
2021-10-07 13:55:00,71.2,71.21,71.03,71.1,137302.0,69.6955,69.7053,69.5291,69.5976,137302.0
2021-10-07 14:00:00,71.1,71.15,70.88,70.93,176336.0,69.5976,69.6466,69.3823,69.4312,176336.0
2021-10-07 14:05:00,70.93,71.0,70.9,70.98,91741.0,69.4312,69.4997,69.4019,69.4802,91741.0
2021-10-07 14:10:00,70.98,71.0,70.95,70.99,103368.0,69.4802,69.4997,69.4508,69.49,103368.0
2021-10-07 14:15:00,70.99,71.06,70.99,70.99,90954.0,69.49,69.5585,69.49,69.49,90954.0
2021-10-07 14:20:00,70.99,70.99,70.88,70.9,73392.0,69.49,69.49,69.3823,69.4019,73392.0
2021-10-07 14:25:00,70.89,70.92,70.83,70.92,76490.0,69.3921,69.4214,69.3333,69.4214,76490.0
2021-10-07 14:30:00,70.91,70.98,70.9,70.95,63872.0,69.4117,69.4802,69.4019,69.4508,63872.0
2021-10-07 14:35:00,70.95,70.99,70.91,70.93,62989.0,69.4508,69.49,69.4117,69.4312,62989.0
2021-10-07 14:40:00,70.93,70.95,70.86,70.9,65753.0,69.4312,69.4508,69.3627,69.4019,65753.0
2021-10-07 14:45:00,70.89,70.97,70.87,70.94,72158.0,69.3921,69.4704,69.3725,69.441,72158.0
2021-10-07 14:50:00,70.93,70.95,70.82,70.88,58014.0,69.4312,69.4508,69.3236,69.3823,58014.0
2021-10-07 14:55:00,70.86,70.9,70.78,70.8,159286.0,69.3627,69.4019,69.2844,69.304,159286.0
2021-10-07 15:00:00,70.8,70.91,70.75,70.86,209655.0,69.304,69.4117,69.255,69.3627,209655.0
2021-10-07 15:05:00,70.85,70.98,70.85,70.97,105985.0,69.3529,69.4802,69.3529,69.4704,105985.0
2021-10-07 15:10:00,70.96,70.96,70.89,70.93,90616.0,69.4606,69.4606,69.3921,69.4312,90616.0
2021-10-07 15:15:00,70.93,71.01,70.92,70.99,65274.0,69.4312,69.5095,69.4214,69.49,65274.0
2021-10-07 15:20:00,71.0,71.06,70.97,71.02,61013.0,69.4997,69.5585,69.4704,69.5193,61013.0
2021-10-07 15:25:00,71.02,71.05,70.93,70.95,90454.0,69.5193,69.5487,69.4312,69.4508,90454.0
2021-10-07 15:30:00,70.95,70.95,70.83,70.84,132964.0,69.4508,69.4508,69.3333,69.3431,132964.0
2021-10-07 15:35:00,70.84,70.85,70.75,70.77,158024.0,69.3431,69.3529,69.255,69.2746,158024.0
2021-10-07 15:40:00,70.77,70.84,70.7,70.7,138307.0,69.2746,69.3431,69.2061,69.2061,138307.0
2021-10-07 15:45:00,70.7,70.7,70.62,70.69,182546.0,69.2061,69.2061,69.1278,69.1963,182546.0
2021-10-07 15:50:00,70.68,70.7,70.51,70.58,375526.0,69.1865,69.2061,69.0201,69.0886,375526.0
2021-10-07 15:55:00,70.57,70.58,70.43,70.55,673049.0,69.0788,69.0886,68.9418,69.0593,673049.0
2021-10-08 09:30:00,70.93,70.95,70.55,70.55,325356.0,69.4312,69.4508,69.0593,69.0593,325356.0
2021-10-08 09:35:00,70.54,70.54,70.14,70.22,257155.0,69.0495,69.0495,68.6579,68.7362,257155.0
2021-10-08 09:40:00,70.25,70.68,70.25,70.31,296917.0,68.7656,69.1865,68.7656,68.8243,296917.0
2021-10-08 09:45:00,70.32,70.46,70.15,70.42,190330.0,68.8341,68.9712,68.6677,68.932,190330.0
2021-10-08 09:50:00,70.42,70.46,70.22,70.43,156850.0,68.932,68.9712,68.7362,68.9418,156850.0
2021-10-08 09:55:00,70.42,70.5,70.2,70.23,155571.0,68.932,69.0103,68.7167,68.746,155571.0
2021-10-08 10:00:00,70.2,70.42,70.17,70.39,167216.0,68.7167,68.932,68.6873,68.9026,167216.0
2021-10-08 10:05:00,70.39,70.41,70.22,70.31,140794.0,68.9026,68.9222,68.7362,68.8243,140794.0
2021-10-08 10:10:00,70.32,70.39,70.25,70.31,197887.0,68.8341,68.9026,68.7656,68.8243,197887.0
2021-10-08 10:15:00,70.31,70.41,70.29,70.34,153549.0,68.8243,68.9222,68.8048,68.8537,153549.0
2021-10-08 10:20:00,70.33,70.39,70.23,70.25,102532.0,68.8439,68.9026,68.746,68.7656,102532.0
2021-10-08 10:25:00,70.24,70.34,70.21,70.33,90485.0,68.7558,68.8537,68.7264,68.8439,90485.0
2021-10-08 10:30:00,70.33,70.41,70.25,70.25,101859.0,68.8439,68.9222,68.7656,68.7656,101859.0
2021-10-08 10:35:00,70.25,70.35,70.25,70.28,151578.0,68.7656,68.8635,68.7656,68.795,151578.0
2021-10-08 10:40:00,70.29,70.3,70.0,70.11,256603.0,68.8048,68.8145,68.5209,68.6286,256603.0
2021-10-08 10:45:00,70.11,70.28,70.11,70.25,60069.0,68.6286,68.795,68.6286,68.7656,60069.0
2021-10-08 10:50:00,70.25,70.55,70.24,70.51,242040.0,68.7656,69.0593,68.7558,69.0201,242040.0
2021-10-08 10:55:00,70.52,70.54,70.35,70.37,147050.0,69.0299,69.0495,68.8635,68.8831,147050.0
2021-10-08 11:00:00,70.37,70.42,70.3,70.38,119017.0,68.8831,68.932,68.8145,68.8928,119017.0
2021-10-08 11:05:00,70.37,70.4,70.3,70.34,83536.0,68.8831,68.9124,68.8145,68.8537,83536.0
2021-10-08 11:10:00,70.34,70.4,70.27,70.34,100151.0,68.8537,68.9124,68.7852,68.8537,100151.0
2021-10-08 11:15:00,70.33,70.35,70.24,70.25,82509.0,68.8439,68.8635,68.7558,68.7656,82509.0
2021-10-08 11:20:00,70.25,70.27,70.13,70.15,103027.0,68.7656,68.7852,68.6481,68.6677,103027.0
2021-10-08 11:25:00,70.15,70.25,70.13,70.17,65134.0,68.6677,68.7656,68.6481,68.6873,65134.0
2021-10-08 11:30:00,70.17,70.21,70.06,70.09,100990.0,68.6873,68.7264,68.5796,68.609,100990.0
2021-10-08 11:35:00,70.09,70.17,70.07,70.15,301460.0,68.609,68.6873,68.5894,68.6677,301460.0
2021-10-08 11:40:00,70.14,70.14,70.06,70.09,63428.0,68.6579,68.6579,68.5796,68.609,63428.0
2021-10-08 11:45:00,70.1,70.16,70.06,70.11,87089.0,68.6188,68.6775,68.5796,68.6286,87089.0
2021-10-08 11:50:00,70.11,70.16,70.06,70.1,56529.0,68.6286,68.6775,68.5796,68.6188,56529.0
2021-10-08 11:55:00,70.11,70.13,70.0,70.04,338468.0,68.6286,68.6481,68.5209,68.56,338468.0
2021-10-08 12:00:00,70.03,70.09,70.0,70.06,104810.0,68.5502,68.609,68.5209,68.5796,104810.0
2021-10-08 12:05:00,70.06,70.09,70.03,70.04,89947.0,68.5796,68.609,68.5502,68.56,89947.0
2021-10-08 12:10:00,70.03,70.07,69.96,70.06,237438.0,68.5502,68.5894,68.4817,68.5796,237438.0
2021-10-08 12:15:00,70.07,70.07,69.98,70.03,284461.0,68.5894,68.5894,68.5013,68.5502,284461.0
2021-10-08 12:20:00,70.03,70.03,69.93,69.94,95081.0,68.5502,68.5502,68.4524,68.4621,95081.0
2021-10-08 12:25:00,69.94,69.97,69.9,69.92,86049.0,68.4621,68.4915,68.423,68.4426,86049.0
2021-10-08 12:30:00,69.92,69.99,69.91,69.98,137999.0,68.4426,68.5111,68.4328,68.5013,137999.0
2021-10-08 12:35:00,69.98,70.04,69.97,70.03,79625.0,68.5013,68.56,68.4915,68.5502,79625.0
2021-10-08 12:40:00,70.03,70.11,70.0,70.02,129107.0,68.5502,68.6286,68.5209,68.5405,129107.0
2021-10-08 12:45:00,70.01,70.02,69.92,69.94,99485.0,68.5307,68.5405,68.4426,68.4621,99485.0
2021-10-08 12:50:00,69.95,69.98,69.92,69.98,78963.0,68.4719,68.5013,68.4426,68.5013,78963.0
2021-10-08 12:55:00,69.97,69.98,69.91,69.92,90290.0,68.4915,68.5013,68.4328,68.4426,90290.0
2021-10-08 13:00:00,69.93,69.97,69.9,69.91,83174.0,68.4524,68.4915,68.423,68.4328,83174.0
2021-10-08 13:05:00,69.91,69.92,69.86,69.89,119185.0,68.4328,68.4426,68.3838,68.4132,119185.0
2021-10-08 13:10:00,69.88,69.9,69.85,69.86,106879.0,68.4034,68.423,68.374,68.3838,106879.0
2021-10-08 13:15:00,69.87,69.88,69.73,69.84,151341.0,68.3936,68.4034,68.2566,68.3643,151341.0
2021-10-08 13:20:00,69.84,69.87,69.82,69.82,44845.0,68.3643,68.3936,68.3447,68.3447,44845.0
2021-10-08 13:25:00,69.81,69.86,69.8,69.85,45457.0,68.3349,68.3838,68.3251,68.374,45457.0
2021-10-08 13:30:00,69.84,69.87,69.8,69.85,105908.0,68.3643,68.3936,68.3251,68.374,105908.0
2021-10-08 13:35:00,69.84,69.86,69.74,69.77,81925.0,68.3643,68.3838,68.2664,68.2957,81925.0
2021-10-08 13:40:00,69.76,69.77,69.72,69.73,108510.0,68.286,68.2957,68.2468,68.2566,108510.0
2021-10-08 13:45:00,69.73,69.78,69.7,69.75,78296.0,68.2566,68.3055,68.2272,68.2762,78296.0
2021-10-08 13:50:00,69.75,69.81,69.74,69.8,42877.0,68.2762,68.3349,68.2664,68.3251,42877.0
2021-10-08 13:55:00,69.81,69.93,69.79,69.91,58043.0,68.3349,68.4524,68.3153,68.4328,58043.0
2021-10-08 14:00:00,69.91,69.93,69.88,69.89,81911.0,68.4328,68.4524,68.4034,68.4132,81911.0
2021-10-08 14:05:00,69.89,69.92,69.85,69.9,77303.0,68.4132,68.4426,68.374,68.423,77303.0
2021-10-08 14:10:00,69.9,69.94,69.87,69.91,48404.0,68.423,68.4621,68.3936,68.4328,48404.0
2021-10-08 14:15:00,69.91,69.99,69.87,69.96,72916.0,68.4328,68.5111,68.3936,68.4817,72916.0
2021-10-08 14:20:00,69.97,69.99,69.93,69.98,72916.0,68.4915,68.5111,68.4524,68.5013,72916.0
2021-10-08 14:25:00,69.99,70.06,69.96,70.04,82269.0,68.5111,68.5796,68.4817,68.56,82269.0
2021-10-08 14:30:00,70.04,70.05,69.99,70.03,80588.0,68.56,68.5698,68.5111,68.5502,80588.0
2021-10-08 14:35:00,70.03,70.03,69.96,69.99,85251.0,68.5502,68.5502,68.4817,68.5111,85251.0
2021-10-08 14:40:00,69.99,70.01,69.98,70.0,64704.0,68.5111,68.5307,68.5013,68.5209,64704.0
2021-10-08 14:45:00,69.99,70.0,69.93,69.98,68109.0,68.5111,68.5209,68.4524,68.5013,68109.0
2021-10-08 14:50:00,69.98,70.0,69.93,69.94,37764.0,68.5013,68.5209,68.4524,68.4621,37764.0
2021-10-08 14:55:00,69.94,69.99,69.94,69.95,51822.0,68.4621,68.5111,68.4621,68.4719,51822.0
2021-10-08 15:00:00,69.95,70.03,69.94,70.03,76072.0,68.4719,68.5502,68.4621,68.5502,76072.0
2021-10-08 15:05:00,70.03,70.05,69.98,70.03,46488.0,68.5502,68.5698,68.5013,68.5502,46488.0
2021-10-08 15:10:00,70.04,70.04,69.96,70.01,58091.0,68.56,68.56,68.4817,68.5307,58091.0
2021-10-08 15:15:00,70.01,70.14,70.0,70.11,136713.0,68.5307,68.6579,68.5209,68.6286,136713.0
2021-10-08 15:20:00,70.11,70.16,70.07,70.08,100812.0,68.6286,68.6775,68.5894,68.5992,100812.0
2021-10-08 15:25:00,70.07,70.21,70.03,70.2,124682.0,68.5894,68.7264,68.5502,68.7167,124682.0
2021-10-08 15:30:00,70.2,70.22,70.13,70.2,182313.0,68.7167,68.7362,68.6481,68.7167,182313.0
2021-10-08 15:35:00,70.2,70.21,70.08,70.16,180154.0,68.7167,68.7264,68.5992,68.6775,180154.0
2021-10-08 15:40:00,70.15,70.18,70.13,70.17,173489.0,68.6677,68.6971,68.6481,68.6873,173489.0
2021-10-08 15:45:00,70.17,70.18,70.11,70.15,194741.0,68.6873,68.6971,68.6286,68.6677,194741.0
2021-10-08 15:50:00,70.15,70.25,70.12,70.16,587554.0,68.6677,68.7656,68.6383,68.6775,587554.0
2021-10-08 15:55:00,70.16,70.21,70.1,70.13,806932.0,68.6775,68.7264,68.6188,68.6481,806932.0
2021-10-11 09:30:00,69.85,70.05,69.68,69.89,529881.0,68.374,68.5698,68.2076,68.4132,529881.0
2021-10-11 09:35:00,69.89,69.9,69.61,69.66,249259.0,68.4132,68.423,68.1391,68.1881,249259.0
2021-10-11 09:40:00,69.68,69.93,69.62,69.78,387392.0,68.2076,68.4524,68.1489,68.3055,387392.0
2021-10-11 09:45:00,69.78,70.13,69.76,70.12,319294.0,68.3055,68.6481,68.286,68.6383,319294.0
2021-10-11 09:50:00,70.12,70.36,70.08,70.17,434107.0,68.6383,68.8733,68.5992,68.6873,434107.0
2021-10-11 09:55:00,70.17,70.27,70.14,70.23,168525.0,68.6873,68.7852,68.6579,68.746,168525.0
2021-10-11 10:00:00,70.23,70.31,70.0,70.06,344013.0,68.746,68.8243,68.5209,68.5796,344013.0
2021-10-11 10:05:00,70.06,70.21,70.06,70.11,129448.0,68.5796,68.7264,68.5796,68.6286,129448.0
2021-10-11 10:10:00,70.11,70.2,70.1,70.17,116679.0,68.6286,68.7167,68.6188,68.6873,116679.0
2021-10-11 10:15:00,70.16,70.26,70.09,70.1,182201.0,68.6775,68.7754,68.609,68.6188,182201.0
2021-10-11 10:20:00,70.12,70.22,70.07,70.08,95023.0,68.6383,68.7362,68.5894,68.5992,95023.0
2021-10-11 10:25:00,70.08,70.16,70.02,70.08,64983.0,68.5992,68.6775,68.5405,68.5992,64983.0
2021-10-11 10:30:00,70.08,70.09,70.0,70.01,174941.0,68.5992,68.609,68.5209,68.5307,174941.0
2021-10-11 10:35:00,70.01,70.15,70.0,70.04,89447.0,68.5307,68.6677,68.5209,68.56,89447.0
2021-10-11 10:40:00,70.04,70.05,69.82,69.91,217525.0,68.56,68.5698,68.3447,68.4328,217525.0
2021-10-11 10:45:00,69.91,69.96,69.83,69.95,215788.0,68.4328,68.4817,68.3545,68.4719,215788.0
2021-10-11 10:50:00,69.96,69.96,69.86,69.88,75168.0,68.4817,68.4817,68.3838,68.4034,75168.0
2021-10-11 10:55:00,69.88,69.92,69.78,69.79,82389.0,68.4034,68.4426,68.3055,68.3153,82389.0
2021-10-11 11:00:00,69.8,69.95,69.8,69.94,106286.0,68.3251,68.4719,68.3251,68.4621,106286.0
2021-10-11 11:05:00,69.92,69.97,69.81,69.96,98571.0,68.4426,68.4915,68.3349,68.4817,98571.0
2021-10-11 11:10:00,69.96,70.12,69.95,70.06,174550.0,68.4817,68.6383,68.4719,68.5796,174550.0
2021-10-11 11:15:00,70.07,70.09,70.03,70.06,53048.0,68.5894,68.609,68.5502,68.5796,53048.0
2021-10-11 11:20:00,70.06,70.11,70.06,70.1,60073.0,68.5796,68.6286,68.5796,68.6188,60073.0
2021-10-11 11:25:00,70.11,70.24,70.11,70.22,189738.0,68.6286,68.7558,68.6286,68.7362,189738.0
2021-10-11 11:30:00,70.21,70.32,70.18,70.28,95055.0,68.7264,68.8341,68.6971,68.795,95055.0
2021-10-11 11:35:00,70.3,70.33,70.27,70.3,94967.0,68.8145,68.8439,68.7852,68.8145,94967.0
2021-10-11 11:40:00,70.3,70.31,70.18,70.19,91587.0,68.8145,68.8243,68.6971,68.7069,91587.0
2021-10-11 11:45:00,70.2,70.24,70.15,70.18,96095.0,68.7167,68.7558,68.6677,68.6971,96095.0
2021-10-11 11:50:00,70.19,70.19,70.11,70.17,75331.0,68.7069,68.7069,68.6286,68.6873,75331.0
2021-10-11 11:55:00,70.17,70.28,70.15,70.22,87022.0,68.6873,68.795,68.6677,68.7362,87022.0
2021-10-11 12:00:00,70.23,70.24,70.04,70.05,80704.0,68.746,68.7558,68.56,68.5698,80704.0
2021-10-11 12:05:00,70.04,70.07,69.98,70.01,122686.0,68.56,68.5894,68.5013,68.5307,122686.0
2021-10-11 12:10:00,70.01,70.04,69.92,69.96,95934.0,68.5307,68.56,68.4426,68.4817,95934.0
2021-10-11 12:15:00,69.95,69.99,69.91,69.97,85769.0,68.4719,68.5111,68.4328,68.4915,85769.0
2021-10-11 12:20:00,69.98,70.03,69.95,69.99,64336.0,68.5013,68.5502,68.4719,68.5111,64336.0
2021-10-11 12:25:00,69.98,70.04,69.95,70.04,86234.0,68.5013,68.56,68.4719,68.56,86234.0
2021-10-11 12:30:00,70.04,70.04,69.93,69.93,63374.0,68.56,68.56,68.4524,68.4524,63374.0
2021-10-11 12:35:00,69.94,69.98,69.92,69.96,71011.0,68.4621,68.5013,68.4426,68.4817,71011.0
2021-10-11 12:40:00,69.95,69.97,69.92,69.94,91953.0,68.4719,68.4915,68.4426,68.4621,91953.0
2021-10-11 12:45:00,69.93,69.98,69.91,69.95,83038.0,68.4524,68.5013,68.4328,68.4719,83038.0
2021-10-11 12:50:00,69.94,69.95,69.83,69.9,150440.0,68.4621,68.4719,68.3545,68.423,150440.0
2021-10-11 12:55:00,69.9,69.97,69.9,69.95,41867.0,68.423,68.4915,68.423,68.4719,41867.0
2021-10-11 13:00:00,69.96,69.96,69.8,69.82,168940.0,68.4817,68.4817,68.3251,68.3447,168940.0
2021-10-11 13:05:00,69.82,69.83,69.74,69.78,140392.0,68.3447,68.3545,68.2664,68.3055,140392.0
2021-10-11 13:10:00,69.78,69.86,69.77,69.83,107042.0,68.3055,68.3838,68.2957,68.3545,107042.0
2021-10-11 13:15:00,69.83,69.84,69.77,69.79,60072.0,68.3545,68.3643,68.2957,68.3153,60072.0
2021-10-11 13:20:00,69.79,69.8,69.65,69.68,120668.0,68.3153,68.3251,68.1783,68.2076,120668.0
2021-10-11 13:25:00,69.68,69.7,69.63,69.69,108072.0,68.2076,68.2272,68.1587,68.2174,108072.0
2021-10-11 13:30:00,69.7,69.71,69.63,69.71,75277.0,68.2272,68.237,68.1587,68.237,75277.0
2021-10-11 13:35:00,69.72,69.79,69.69,69.78,42068.0,68.2468,68.3153,68.2174,68.3055,42068.0
2021-10-11 13:40:00,69.78,69.84,69.77,69.83,55842.0,68.3055,68.3643,68.2957,68.3545,55842.0
2021-10-11 13:45:00,69.82,69.84,69.69,69.74,43929.0,68.3447,68.3643,68.2174,68.2664,43929.0
2021-10-11 13:50:00,69.74,69.81,69.71,69.81,40441.0,68.2664,68.3349,68.237,68.3349,40441.0
2021-10-11 13:55:00,69.81,69.81,69.76,69.81,35553.0,68.3349,68.3349,68.286,68.3349,35553.0
2021-10-11 14:00:00,69.8,69.81,69.75,69.8,37338.0,68.3251,68.3349,68.2762,68.3251,37338.0
2021-10-11 14:05:00,69.79,69.88,69.77,69.87,43168.0,68.3153,68.4034,68.2957,68.3936,43168.0
2021-10-11 14:10:00,69.87,69.92,69.86,69.89,51060.0,68.3936,68.4426,68.3838,68.4132,51060.0
2021-10-11 14:15:00,69.88,69.92,69.84,69.86,61112.0,68.4034,68.4426,68.3643,68.3838,61112.0
2021-10-11 14:20:00,69.84,69.85,69.73,69.74,36983.0,68.3643,68.374,68.2566,68.2664,36983.0
2021-10-11 14:25:00,69.75,69.81,69.73,69.8,61524.0,68.2762,68.3349,68.2566,68.3251,61524.0
2021-10-11 14:30:00,69.81,69.84,69.76,69.81,43420.0,68.3349,68.3643,68.286,68.3349,43420.0
2021-10-11 14:35:00,69.79,69.8,69.71,69.72,50862.0,68.3153,68.3251,68.237,68.2468,50862.0
2021-10-11 14:40:00,69.72,69.77,69.69,69.75,81319.0,68.2468,68.2957,68.2174,68.2762,81319.0
2021-10-11 14:45:00,69.75,69.81,69.74,69.76,43032.0,68.2762,68.3349,68.2664,68.286,43032.0
2021-10-11 14:50:00,69.76,69.78,69.66,69.77,57963.0,68.286,68.3055,68.1881,68.2957,57963.0
2021-10-11 14:55:00,69.77,69.86,69.75,69.82,45358.0,68.2957,68.3838,68.2762,68.3447,45358.0
2021-10-11 15:00:00,69.81,69.85,69.78,69.83,60282.0,68.3349,68.374,68.3055,68.3545,60282.0
2021-10-11 15:05:00,69.83,69.84,69.7,69.74,69135.0,68.3545,68.3643,68.2272,68.2664,69135.0
2021-10-11 15:10:00,69.75,69.8,69.73,69.78,60975.0,68.2762,68.3251,68.2566,68.3055,60975.0
2021-10-11 15:15:00,69.78,69.78,69.68,69.68,65987.0,68.3055,68.3055,68.2076,68.2076,65987.0
2021-10-11 15:20:00,69.69,69.72,69.65,69.68,92470.0,68.2174,68.2468,68.1783,68.2076,92470.0
2021-10-11 15:25:00,69.68,69.75,69.64,69.67,83920.0,68.2076,68.2762,68.1685,68.1979,83920.0
2021-10-11 15:30:00,69.66,69.71,69.63,69.64,118013.0,68.1881,68.237,68.1587,68.1685,118013.0
2021-10-11 15:35:00,69.64,69.69,69.58,69.59,342599.0,68.1685,68.2174,68.1098,68.1195,342599.0
2021-10-11 15:40:00,69.59,69.6,69.49,69.52,175443.0,68.1195,68.1293,68.0217,68.051,175443.0
2021-10-11 15:45:00,69.52,69.52,69.46,69.47,145052.0,68.051,68.051,67.9923,68.0021,145052.0
2021-10-11 15:50:00,69.48,69.48,69.29,69.36,422340.0,68.0119,68.0119,67.8259,67.8944,422340.0
2021-10-11 15:55:00,69.35,69.39,69.18,69.23,790453.0,67.8846,67.9238,67.7182,67.7671,790453.0
2021-10-12 09:30:00,69.42,69.44,68.34,68.72,1190017.0,67.9531,67.9727,66.896,67.2679,1190017.0
2021-10-12 09:35:00,68.71,68.91,68.38,68.53,522943.0,67.2581,67.4539,66.9351,67.0819,522943.0
2021-10-12 09:40:00,68.54,68.77,68.25,68.26,592006.0,67.0917,67.3169,66.8079,66.8176,592006.0
2021-10-12 09:45:00,68.24,68.45,68.18,68.39,481140.0,66.7981,67.0036,66.7393,66.9449,481140.0
2021-10-12 09:50:00,68.37,68.45,68.2,68.26,590927.0,66.9253,67.0036,66.7589,66.8176,590927.0
2021-10-12 09:55:00,68.25,68.29,67.93,67.94,690886.0,66.8079,66.847,66.4946,66.5044,690886.0
2021-10-12 10:00:00,67.93,68.0,67.67,67.86,831193.0,66.4946,66.5631,66.2401,66.4261,831193.0
2021-10-12 10:05:00,67.85,67.96,67.63,67.65,578462.0,66.4163,66.524,66.201,66.2205,578462.0
2021-10-12 10:10:00,67.65,67.71,67.27,67.34,600647.0,66.2205,66.2793,65.8486,65.9171,600647.0
2021-10-12 10:15:00,67.34,67.42,66.9,67.2,796122.0,65.9171,65.9954,65.4864,65.78,796122.0
2021-10-12 10:20:00,67.2,67.2,66.91,66.92,623058.0,65.78,65.78,65.4962,65.506,623058.0
2021-10-12 10:25:00,66.93,67.16,66.86,66.96,499580.0,65.5157,65.7409,65.4472,65.5451,499580.0
2021-10-12 10:30:00,66.95,66.97,66.56,66.73,920389.0,65.5353,65.5549,65.1536,65.32,920389.0
2021-10-12 10:35:00,66.74,66.9,66.68,66.87,383555.0,65.3298,65.4864,65.271,65.457,383555.0
2021-10-12 10:40:00,66.87,67.0,66.62,66.73,430779.0,65.457,65.5843,65.2123,65.32,430779.0
2021-10-12 10:45:00,66.72,66.89,66.61,66.89,390048.0,65.3102,65.4766,65.2025,65.4766,390048.0
2021-10-12 10:50:00,66.88,66.88,66.61,66.7,363566.0,65.4668,65.4668,65.2025,65.2906,363566.0
2021-10-12 10:55:00,66.7,66.82,66.61,66.74,348324.0,65.2906,65.4081,65.2025,65.3298,348324.0
2021-10-12 11:00:00,66.74,67.09,66.73,66.89,470220.0,65.3298,65.6724,65.32,65.4766,470220.0
2021-10-12 11:05:00,66.91,67.0,66.83,66.98,393224.0,65.4962,65.5843,65.4179,65.5647,393224.0
2021-10-12 11:10:00,66.98,66.99,66.83,66.87,281164.0,65.5647,65.5745,65.4179,65.457,281164.0
2021-10-12 11:15:00,66.88,66.89,66.67,66.72,253357.0,65.4668,65.4766,65.2612,65.3102,253357.0
2021-10-12 11:20:00,66.71,66.9,66.7,66.89,273645.0,65.3004,65.4864,65.2906,65.4766,273645.0
2021-10-12 11:25:00,66.89,66.89,66.63,66.74,254134.0,65.4766,65.4766,65.2221,65.3298,254134.0
2021-10-12 11:30:00,66.74,66.77,66.5,66.52,625996.0,65.3298,65.3591,65.0948,65.1144,625996.0
2021-10-12 11:35:00,66.52,66.59,66.41,66.42,342295.0,65.1144,65.1829,65.0067,65.0165,342295.0
2021-10-12 11:40:00,66.42,66.49,66.37,66.45,283370.0,65.0165,65.085,64.9676,65.0459,283370.0
2021-10-12 11:45:00,66.46,66.52,66.4,66.48,273882.0,65.0557,65.1144,64.9969,65.0753,273882.0
2021-10-12 11:50:00,66.47,66.58,66.45,66.56,281391.0,65.0655,65.1731,65.0459,65.1536,281391.0
2021-10-12 11:55:00,66.56,66.58,66.45,66.57,175091.0,65.1536,65.1731,65.0459,65.1634,175091.0
2021-10-12 12:00:00,66.57,66.65,66.53,66.55,272888.0,65.1634,65.2417,65.1242,65.1438,272888.0
2021-10-12 12:05:00,66.55,66.58,66.45,66.52,304960.0,65.1438,65.1731,65.0459,65.1144,304960.0
2021-10-12 12:10:00,66.52,66.58,66.28,66.34,448694.0,65.1144,65.1731,64.8795,64.9382,448694.0
2021-10-12 12:15:00,66.34,66.48,66.33,66.36,321827.0,64.9382,65.0753,64.9284,64.9578,321827.0
2021-10-12 12:20:00,66.36,66.38,66.24,66.29,355275.0,64.9578,64.9774,64.8403,64.8893,355275.0
2021-10-12 12:25:00,66.28,66.32,66.16,66.22,387901.0,64.8795,64.9186,64.762,64.8208,387901.0
2021-10-12 12:30:00,66.22,66.25,66.03,66.1,489320.0,64.8208,64.8501,64.6348,64.7033,489320.0
2021-10-12 12:35:00,66.09,66.17,66.06,66.17,335234.0,64.6935,64.7718,64.6641,64.7718,335234.0
2021-10-12 12:40:00,66.17,66.28,66.14,66.25,366337.0,64.7718,64.8795,64.7424,64.8501,366337.0
2021-10-12 12:45:00,66.25,66.25,65.98,65.99,422448.0,64.8501,64.8501,64.5858,64.5956,422448.0
2021-10-12 12:50:00,66.0,66.04,65.95,65.98,276311.0,64.6054,64.6446,64.5565,64.5858,276311.0
2021-10-12 12:55:00,65.98,65.98,65.92,65.94,231417.0,64.5858,64.5858,64.5271,64.5467,231417.0
2021-10-12 13:00:00,65.94,65.94,65.7,65.74,450313.0,64.5467,64.5467,64.3117,64.3509,450313.0
2021-10-12 13:05:00,65.73,65.84,65.67,65.73,568203.0,64.3411,64.4488,64.2824,64.3411,568203.0
2021-10-12 13:10:00,65.73,65.91,65.69,65.91,335488.0,64.3411,64.5173,64.302,64.5173,335488.0
2021-10-12 13:15:00,65.9,65.94,65.86,65.88,208940.0,64.5075,64.5467,64.4684,64.4879,208940.0
2021-10-12 13:20:00,65.88,65.91,65.83,65.86,197359.0,64.4879,64.5173,64.439,64.4684,197359.0
2021-10-12 13:25:00,65.85,65.88,65.81,65.83,244138.0,64.4586,64.4879,64.4194,64.439,244138.0
2021-10-12 13:30:00,65.84,65.93,65.81,65.92,168423.0,64.4488,64.5369,64.4194,64.5271,168423.0
2021-10-12 13:35:00,65.93,65.98,65.9,65.97,226999.0,64.5369,64.5858,64.5075,64.576,226999.0
2021-10-12 13:40:00,65.97,66.08,65.97,66.04,396840.0,64.576,64.6837,64.576,64.6446,396840.0
2021-10-12 13:45:00,66.05,66.08,65.99,66.08,406201.0,64.6543,64.6837,64.5956,64.6837,406201.0
2021-10-12 13:50:00,66.07,66.26,66.05,66.12,408052.0,64.6739,64.8599,64.6543,64.7229,408052.0
2021-10-12 13:55:00,66.1,66.11,66.02,66.05,207026.0,64.7033,64.7131,64.625,64.6543,207026.0
2021-10-12 14:00:00,66.04,66.14,66.02,66.13,142690.0,64.6446,64.7424,64.625,64.7327,142690.0
2021-10-12 14:05:00,66.13,66.29,66.08,66.24,249433.0,64.7327,64.8893,64.6837,64.8403,249433.0
2021-10-12 14:10:00,66.24,66.42,66.21,66.38,299866.0,64.8403,65.0165,64.811,64.9774,299866.0
2021-10-12 14:15:00,66.39,66.52,66.36,66.47,309498.0,64.9872,65.1144,64.9578,65.0655,309498.0
2021-10-12 14:20:00,66.47,66.5,66.29,66.31,273711.0,65.0655,65.0948,64.8893,64.9088,273711.0
2021-10-12 14:25:00,66.32,66.44,66.32,66.38,219990.0,64.9186,65.0361,64.9186,64.9774,219990.0
2021-10-12 14:30:00,66.38,66.4,66.3,66.31,133740.0,64.9774,64.9969,64.8991,64.9088,133740.0
2021-10-12 14:35:00,66.3,66.34,66.25,66.27,138625.0,64.8991,64.9382,64.8501,64.8697,138625.0
2021-10-12 14:40:00,66.27,66.42,66.25,66.42,104064.0,64.8697,65.0165,64.8501,65.0165,104064.0
2021-10-12 14:45:00,66.42,66.44,66.37,66.42,159913.0,65.0165,65.0361,64.9676,65.0165,159913.0
2021-10-12 14:50:00,66.43,66.49,66.37,66.48,125865.0,65.0263,65.085,64.9676,65.0753,125865.0
2021-10-12 14:55:00,66.48,66.5,66.36,66.45,216585.0,65.0753,65.0948,64.9578,65.0459,216585.0
2021-10-12 15:00:00,66.45,66.47,66.38,66.47,224157.0,65.0459,65.0655,64.9774,65.0655,224157.0
2021-10-12 15:05:00,66.46,66.49,66.34,66.39,137022.0,65.0557,65.085,64.9382,64.9872,137022.0
2021-10-12 15:10:00,66.39,66.42,66.36,66.37,167437.0,64.9872,65.0165,64.9578,64.9676,167437.0
2021-10-12 15:15:00,66.36,66.41,66.3,66.41,183947.0,64.9578,65.0067,64.8991,65.0067,183947.0
2021-10-12 15:20:00,66.4,66.46,66.31,66.44,285182.0,64.9969,65.0557,64.9088,65.0361,285182.0
2021-10-12 15:25:00,66.43,66.54,66.42,66.51,365721.0,65.0263,65.134,65.0165,65.1046,365721.0
2021-10-12 15:30:00,66.5,66.52,66.44,66.48,301448.0,65.0948,65.1144,65.0361,65.0753,301448.0
2021-10-12 15:35:00,66.49,66.66,66.48,66.62,553865.0,65.085,65.2515,65.0753,65.2123,553865.0
2021-10-12 15:40:00,66.62,66.66,66.43,66.45,360630.0,65.2123,65.2515,65.0263,65.0459,360630.0
2021-10-12 15:45:00,66.44,66.52,66.4,66.46,546822.0,65.0361,65.1144,64.9969,65.0557,546822.0
2021-10-12 15:50:00,66.46,66.59,66.43,66.56,913791.0,65.0557,65.1829,65.0263,65.1536,913791.0
2021-10-12 15:55:00,66.57,66.75,66.53,66.73,1567214.0,65.1634,65.3396,65.1242,65.32,1567214.0
2021-10-13 09:30:00,66.78,67.2,66.71,66.9,894917.0,65.3689,65.78,65.3004,65.4864,894917.0
2021-10-13 09:35:00,66.91,67.43,66.84,67.08,606331.0,65.4962,66.0052,65.4277,65.6626,606331.0
2021-10-13 09:40:00,67.07,67.17,66.92,67.02,520515.0,65.6528,65.7507,65.506,65.6038,520515.0
2021-10-13 09:45:00,67.02,67.05,66.66,66.74,437740.0,65.6038,65.6332,65.2515,65.3298,437740.0
2021-10-13 09:50:00,66.75,66.79,66.48,66.5,327644.0,65.3396,65.3787,65.0753,65.0948,327644.0
2021-10-13 09:55:00,66.5,66.69,66.48,66.57,250852.0,65.0948,65.2808,65.0753,65.1634,250852.0
2021-10-13 10:00:00,66.57,66.77,66.57,66.71,268307.0,65.1634,65.3591,65.1634,65.3004,268307.0
2021-10-13 10:05:00,66.72,66.82,66.61,66.69,212286.0,65.3102,65.4081,65.2025,65.2808,212286.0
2021-10-13 10:10:00,66.7,66.7,66.23,66.28,265091.0,65.2906,65.2906,64.8305,64.8795,265091.0
2021-10-13 10:15:00,66.28,66.56,66.25,66.54,183068.0,64.8795,65.1536,64.8501,65.134,183068.0
2021-10-13 10:20:00,66.54,66.6,66.38,66.41,193886.0,65.134,65.1927,64.9774,65.0067,193886.0
2021-10-13 10:25:00,66.43,66.58,66.36,66.47,203261.0,65.0263,65.1731,64.9578,65.0655,203261.0
2021-10-13 10:30:00,66.45,66.76,66.39,66.75,201653.0,65.0459,65.3493,64.9872,65.3396,201653.0
2021-10-13 10:35:00,66.75,66.87,66.71,66.76,233242.0,65.3396,65.457,65.3004,65.3493,233242.0
2021-10-13 10:40:00,66.77,66.92,66.73,66.88,192532.0,65.3591,65.506,65.32,65.4668,192532.0
2021-10-13 10:45:00,66.88,66.92,66.74,66.78,148272.0,65.4668,65.506,65.3298,65.3689,148272.0
2021-10-13 10:50:00,66.78,66.8,66.59,66.61,179629.0,65.3689,65.3885,65.1829,65.2025,179629.0
2021-10-13 10:55:00,66.62,66.7,66.54,66.57,199648.0,65.2123,65.2906,65.134,65.1634,199648.0
2021-10-13 11:00:00,66.57,66.74,66.57,66.7,175042.0,65.1634,65.3298,65.1634,65.2906,175042.0
2021-10-13 11:05:00,66.7,66.89,66.69,66.87,124273.0,65.2906,65.4766,65.2808,65.457,124273.0
2021-10-13 11:10:00,66.87,66.88,66.8,66.84,66611.0,65.457,65.4668,65.3885,65.4277,66611.0
2021-10-13 11:15:00,66.84,66.89,66.82,66.88,107831.0,65.4277,65.4766,65.4081,65.4668,107831.0
2021-10-13 11:20:00,66.89,66.94,66.8,66.84,142835.0,65.4766,65.5255,65.3885,65.4277,142835.0
2021-10-13 11:25:00,66.84,66.91,66.73,66.77,126131.0,65.4277,65.4962,65.32,65.3591,126131.0
2021-10-13 11:30:00,66.77,66.8,66.58,66.59,142365.0,65.3591,65.3885,65.1731,65.1829,142365.0
2021-10-13 11:35:00,66.59,66.6,66.52,66.58,102901.0,65.1829,65.1927,65.1144,65.1731,102901.0
2021-10-13 11:40:00,66.58,66.76,66.58,66.74,139653.0,65.1731,65.3493,65.1731,65.3298,139653.0
2021-10-13 11:45:00,66.74,66.95,66.71,66.9,188968.0,65.3298,65.5353,65.3004,65.4864,188968.0
2021-10-13 11:50:00,66.91,66.93,66.76,66.76,123244.0,65.4962,65.5157,65.3493,65.3493,123244.0
2021-10-13 11:55:00,66.77,66.79,66.74,66.79,102799.0,65.3591,65.3787,65.3298,65.3787,102799.0
2021-10-13 12:00:00,66.78,66.83,66.72,66.75,142528.0,65.3689,65.4179,65.3102,65.3396,142528.0
2021-10-13 12:05:00,66.74,66.75,66.63,66.65,134896.0,65.3298,65.3396,65.2221,65.2417,134896.0
2021-10-13 12:10:00,66.65,66.79,66.59,66.61,239648.0,65.2417,65.3787,65.1829,65.2025,239648.0
2021-10-13 12:15:00,66.6,66.61,66.41,66.44,174548.0,65.1927,65.2025,65.0067,65.0361,174548.0
2021-10-13 12:20:00,66.44,66.49,66.38,66.49,114036.0,65.0361,65.085,64.9774,65.085,114036.0
2021-10-13 12:25:00,66.49,66.52,66.46,66.52,70297.0,65.085,65.1144,65.0557,65.1144,70297.0
2021-10-13 12:30:00,66.51,66.52,66.4,66.4,98727.0,65.1046,65.1144,64.9969,64.9969,98727.0
2021-10-13 12:35:00,66.4,66.47,66.38,66.46,77183.0,64.9969,65.0655,64.9774,65.0557,77183.0
2021-10-13 12:40:00,66.46,66.54,66.44,66.53,73641.0,65.0557,65.134,65.0361,65.1242,73641.0
2021-10-13 12:45:00,66.54,66.55,66.36,66.41,125097.0,65.134,65.1438,64.9578,65.0067,125097.0
2021-10-13 12:50:00,66.42,66.45,66.37,66.45,60176.0,65.0165,65.0459,64.9676,65.0459,60176.0
2021-10-13 12:55:00,66.45,66.46,66.41,66.45,41336.0,65.0459,65.0557,65.0067,65.0459,41336.0
2021-10-13 13:00:00,66.45,66.52,66.42,66.51,70287.0,65.0459,65.1144,65.0165,65.1046,70287.0
2021-10-13 13:05:00,66.5,66.54,66.47,66.52,70094.0,65.0948,65.134,65.0655,65.1144,70094.0
2021-10-13 13:10:00,66.52,66.59,66.51,66.54,86113.0,65.1144,65.1829,65.1046,65.134,86113.0
2021-10-13 13:15:00,66.53,66.57,66.51,66.55,77527.0,65.1242,65.1634,65.1046,65.1438,77527.0
2021-10-13 13:20:00,66.55,66.56,66.45,66.54,98101.0,65.1438,65.1536,65.0459,65.134,98101.0
2021-10-13 13:25:00,66.55,66.69,66.54,66.66,211678.0,65.1438,65.2808,65.134,65.2515,211678.0
2021-10-13 13:30:00,66.66,66.82,66.65,66.73,162689.0,65.2515,65.4081,65.2417,65.32,162689.0
2021-10-13 13:35:00,66.73,66.75,66.7,66.72,85337.0,65.32,65.3396,65.2906,65.3102,85337.0
2021-10-13 13:40:00,66.71,66.72,66.6,66.62,88441.0,65.3004,65.3102,65.1927,65.2123,88441.0
2021-10-13 13:45:00,66.62,66.69,66.6,66.66,117365.0,65.2123,65.2808,65.1927,65.2515,117365.0
2021-10-13 13:50:00,66.66,66.7,66.61,66.65,92173.0,65.2515,65.2906,65.2025,65.2417,92173.0
2021-10-13 13:55:00,66.65,66.65,66.6,66.62,72024.0,65.2417,65.2417,65.1927,65.2123,72024.0
2021-10-13 14:00:00,66.63,66.82,66.6,66.66,318775.0,65.2221,65.4081,65.1927,65.2515,318775.0
2021-10-13 14:05:00,66.66,66.72,66.5,66.69,162552.0,65.2515,65.3102,65.0948,65.2808,162552.0
2021-10-13 14:10:00,66.68,66.77,66.6,66.77,113038.0,65.271,65.3591,65.1927,65.3591,113038.0
2021-10-13 14:15:00,66.77,66.78,66.66,66.69,86231.0,65.3591,65.3689,65.2515,65.2808,86231.0
2021-10-13 14:20:00,66.7,66.74,66.66,66.66,78545.0,65.2906,65.3298,65.2515,65.2515,78545.0
2021-10-13 14:25:00,66.67,66.69,66.59,66.62,97129.0,65.2612,65.2808,65.1829,65.2123,97129.0
2021-10-13 14:30:00,66.61,66.64,66.59,66.63,104624.0,65.2025,65.2319,65.1829,65.2221,104624.0
2021-10-13 14:35:00,66.63,66.69,66.61,66.64,71394.0,65.2221,65.2808,65.2025,65.2319,71394.0
2021-10-13 14:40:00,66.63,66.63,66.5,66.55,95103.0,65.2221,65.2221,65.0948,65.1438,95103.0
2021-10-13 14:45:00,66.55,66.55,66.46,66.5,94460.0,65.1438,65.1438,65.0557,65.0948,94460.0
2021-10-13 14:50:00,66.5,66.59,66.5,66.53,84297.0,65.0948,65.1829,65.0948,65.1242,84297.0
2021-10-13 14:55:00,66.53,66.6,66.53,66.56,51222.0,65.1242,65.1927,65.1242,65.1536,51222.0
2021-10-13 15:00:00,66.55,66.58,66.5,66.53,64394.0,65.1438,65.1731,65.0948,65.1242,64394.0
2021-10-13 15:05:00,66.53,66.66,66.52,66.65,75265.0,65.1242,65.2515,65.1144,65.2417,75265.0
2021-10-13 15:10:00,66.64,66.66,66.58,66.61,118958.0,65.2319,65.2515,65.1731,65.2025,118958.0
2021-10-13 15:15:00,66.61,66.64,66.56,66.57,78815.0,65.2025,65.2319,65.1536,65.1634,78815.0
2021-10-13 15:20:00,66.56,66.59,66.46,66.48,131850.0,65.1536,65.1829,65.0557,65.0753,131850.0
2021-10-13 15:25:00,66.48,66.51,66.39,66.39,152278.0,65.0753,65.1046,64.9872,64.9872,152278.0
2021-10-13 15:30:00,66.4,66.53,66.39,66.5,129859.0,64.9969,65.1242,64.9872,65.0948,129859.0
2021-10-13 15:35:00,66.49,66.55,66.48,66.52,86032.0,65.085,65.1438,65.0753,65.1144,86032.0
2021-10-13 15:40:00,66.53,66.53,66.38,66.38,133736.0,65.1242,65.1242,64.9774,64.9774,133736.0
2021-10-13 15:45:00,66.38,66.44,66.36,66.41,241164.0,64.9774,65.0361,64.9578,65.0067,241164.0
2021-10-13 15:50:00,66.4,66.42,66.34,66.37,452855.0,64.9969,65.0165,64.9382,64.9676,452855.0
2021-10-13 15:55:00,66.37,66.43,66.28,66.43,767484.0,64.9676,65.0263,64.8795,65.0263,767484.0
2021-10-14 09:30:00,67.28,67.72,67.05,67.05,966664.0,65.8584,66.2891,65.6332,65.6332,966664.0
2021-10-14 09:35:00,67.05,67.26,66.81,67.24,462355.0,65.6332,65.8388,65.3983,65.8192,462355.0
2021-10-14 09:40:00,67.24,67.74,67.23,67.38,531442.0,65.8192,66.3086,65.8094,65.9562,531442.0
2021-10-14 09:45:00,67.39,67.66,67.35,67.44,362877.0,65.966,66.2303,65.9269,66.015,362877.0
2021-10-14 09:50:00,67.44,67.71,67.41,67.48,288877.0,66.015,66.2793,65.9856,66.0541,288877.0
2021-10-14 09:55:00,67.5,67.52,67.37,67.49,236146.0,66.0737,66.0933,65.9465,66.0639,236146.0
2021-10-14 10:00:00,67.48,67.72,67.47,67.68,251930.0,66.0541,66.2891,66.0443,66.2499,251930.0
2021-10-14 10:05:00,67.67,67.74,67.6,67.68,195354.0,66.2401,66.3086,66.1716,66.2499,195354.0
2021-10-14 10:10:00,67.69,67.78,67.68,67.76,238119.0,66.2597,66.3478,66.2499,66.3282,238119.0
2021-10-14 10:15:00,67.76,67.89,67.74,67.75,280643.0,66.3282,66.4555,66.3086,66.3184,280643.0
2021-10-14 10:20:00,67.75,67.96,67.74,67.84,222832.0,66.3184,66.524,66.3086,66.4065,222832.0
2021-10-14 10:25:00,67.84,67.97,67.83,67.91,173064.0,66.4065,66.5338,66.3967,66.475,173064.0
2021-10-14 10:30:00,67.9,67.94,67.85,67.89,158023.0,66.4653,66.5044,66.4163,66.4555,158023.0
2021-10-14 10:35:00,67.9,68.08,67.89,67.97,470207.0,66.4653,66.6414,66.4555,66.5338,470207.0
2021-10-14 10:40:00,67.97,67.98,67.76,67.85,162206.0,66.5338,66.5436,66.3282,66.4163,162206.0
2021-10-14 10:45:00,67.85,67.96,67.85,67.89,125124.0,66.4163,66.524,66.4163,66.4555,125124.0
2021-10-14 10:50:00,67.89,68.02,67.86,68.02,210622.0,66.4555,66.5827,66.4261,66.5827,210622.0
2021-10-14 10:55:00,68.02,68.02,67.88,67.94,178171.0,66.5827,66.5827,66.4457,66.5044,178171.0
2021-10-14 11:00:00,67.94,67.96,67.71,67.71,271689.0,66.5044,66.524,66.2793,66.2793,271689.0
2021-10-14 11:05:00,67.71,67.74,67.62,67.69,186552.0,66.2793,66.3086,66.1912,66.2597,186552.0
2021-10-14 11:10:00,67.7,67.74,67.59,67.67,166053.0,66.2695,66.3086,66.1618,66.2401,166053.0
2021-10-14 11:15:00,67.68,67.87,67.66,67.82,105687.0,66.2499,66.4359,66.2303,66.3869,105687.0
2021-10-14 11:20:00,67.82,67.83,67.72,67.81,123109.0,66.3869,66.3967,66.2891,66.3772,123109.0
2021-10-14 11:25:00,67.79,67.8,67.68,67.74,93248.0,66.3576,66.3674,66.2499,66.3086,93248.0
2021-10-14 11:30:00,67.74,67.78,67.71,67.74,84491.0,66.3086,66.3478,66.2793,66.3086,84491.0
2021-10-14 11:35:00,67.75,67.88,67.7,67.88,78058.0,66.3184,66.4457,66.2695,66.4457,78058.0
2021-10-14 11:40:00,67.88,67.88,67.8,67.87,65727.0,66.4457,66.4457,66.3674,66.4359,65727.0
2021-10-14 11:45:00,67.87,67.91,67.84,67.89,79057.0,66.4359,66.475,66.4065,66.4555,79057.0
2021-10-14 11:50:00,67.89,67.89,67.82,67.87,51609.0,66.4555,66.4555,66.3869,66.4359,51609.0
2021-10-14 11:55:00,67.87,67.92,67.84,67.9,119166.0,66.4359,66.4848,66.4065,66.4653,119166.0
2021-10-14 12:00:00,67.91,67.98,67.85,67.98,93466.0,66.475,66.5436,66.4163,66.5436,93466.0
2021-10-14 12:05:00,67.98,68.0,67.91,67.92,107174.0,66.5436,66.5631,66.475,66.4848,107174.0
2021-10-14 12:10:00,67.93,68.0,67.88,67.98,64479.0,66.4946,66.5631,66.4457,66.5436,64479.0
2021-10-14 12:15:00,67.99,68.0,67.91,67.94,90270.0,66.5534,66.5631,66.475,66.5044,90270.0
2021-10-14 12:20:00,67.93,67.99,67.92,67.96,78697.0,66.4946,66.5534,66.4848,66.524,78697.0
2021-10-14 12:25:00,67.96,67.99,67.91,67.93,52734.0,66.524,66.5534,66.475,66.4946,52734.0
2021-10-14 12:30:00,67.93,67.97,67.89,67.9,81124.0,66.4946,66.5338,66.4555,66.4653,81124.0
2021-10-14 12:35:00,67.91,67.97,67.88,67.96,77038.0,66.475,66.5338,66.4457,66.524,77038.0
2021-10-14 12:40:00,67.96,67.98,67.93,67.94,74462.0,66.524,66.5436,66.4946,66.5044,74462.0
2021-10-14 12:45:00,67.94,67.99,67.92,67.98,83889.0,66.5044,66.5534,66.4848,66.5436,83889.0
2021-10-14 12:50:00,67.98,67.99,67.93,67.94,57252.0,66.5436,66.5534,66.4946,66.5044,57252.0
2021-10-14 12:55:00,67.94,67.98,67.93,67.97,65815.0,66.5044,66.5436,66.4946,66.5338,65815.0
2021-10-14 13:00:00,67.97,67.97,67.86,67.86,83757.0,66.5338,66.5338,66.4261,66.4261,83757.0
2021-10-14 13:05:00,67.86,67.86,67.78,67.8,117790.0,66.4261,66.4261,66.3478,66.3674,117790.0
2021-10-14 13:10:00,67.78,67.86,67.78,67.85,67068.0,66.3478,66.4261,66.3478,66.4163,67068.0
2021-10-14 13:15:00,67.86,67.86,67.82,67.84,43961.0,66.4261,66.4261,66.3869,66.4065,43961.0
2021-10-14 13:20:00,67.84,67.85,67.77,67.78,71739.0,66.4065,66.4163,66.338,66.3478,71739.0
2021-10-14 13:25:00,67.78,67.88,67.77,67.87,87881.0,66.3478,66.4457,66.338,66.4359,87881.0
2021-10-14 13:30:00,67.88,67.93,67.87,67.93,43749.0,66.4457,66.4946,66.4359,66.4946,43749.0
2021-10-14 13:35:00,67.94,67.96,67.92,67.95,58777.0,66.5044,66.524,66.4848,66.5142,58777.0
2021-10-14 13:40:00,67.95,68.0,67.95,67.97,67013.0,66.5142,66.5631,66.5142,66.5338,67013.0
2021-10-14 13:45:00,67.96,67.97,67.91,67.96,81240.0,66.524,66.5338,66.475,66.524,81240.0
2021-10-14 13:50:00,67.97,67.97,67.9,67.91,60596.0,66.5338,66.5338,66.4653,66.475,60596.0
2021-10-14 13:55:00,67.92,67.93,67.89,67.92,50571.0,66.4848,66.4946,66.4555,66.4848,50571.0
2021-10-14 14:00:00,67.91,67.97,67.9,67.95,54639.0,66.475,66.5338,66.4653,66.5142,54639.0
2021-10-14 14:05:00,67.95,67.96,67.91,67.95,54565.0,66.5142,66.524,66.475,66.5142,54565.0
2021-10-14 14:10:00,67.96,67.97,67.9,67.94,62451.0,66.524,66.5338,66.4653,66.5044,62451.0
2021-10-14 14:15:00,67.93,68.02,67.93,67.98,121124.0,66.4946,66.5827,66.4946,66.5436,121124.0
2021-10-14 14:20:00,67.98,68.02,67.95,68.01,95154.0,66.5436,66.5827,66.5142,66.5729,95154.0
2021-10-14 14:25:00,68.01,68.04,67.91,68.04,97605.0,66.5729,66.6023,66.475,66.6023,97605.0
2021-10-14 14:30:00,68.04,68.05,67.94,67.96,81468.0,66.6023,66.6121,66.5044,66.524,81468.0
2021-10-14 14:35:00,67.95,68.02,67.95,67.98,47236.0,66.5142,66.5827,66.5142,66.5436,47236.0
2021-10-14 14:40:00,67.98,68.01,67.93,67.97,81355.0,66.5436,66.5729,66.4946,66.5338,81355.0
2021-10-14 14:45:00,67.98,67.98,67.92,67.94,48930.0,66.5436,66.5436,66.4848,66.5044,48930.0
2021-10-14 14:50:00,67.94,67.94,67.88,67.93,67404.0,66.5044,66.5044,66.4457,66.4946,67404.0
2021-10-14 14:55:00,67.92,67.94,67.88,67.92,72072.0,66.4848,66.5044,66.4457,66.4848,72072.0
2021-10-14 15:00:00,67.92,67.95,67.89,67.9,79952.0,66.4848,66.5142,66.4555,66.4653,79952.0
2021-10-14 15:05:00,67.89,67.94,67.83,67.84,103832.0,66.4555,66.5044,66.3967,66.4065,103832.0
2021-10-14 15:10:00,67.84,67.84,67.76,67.78,113110.0,66.4065,66.4065,66.3282,66.3478,113110.0
2021-10-14 15:15:00,67.77,67.84,67.74,67.84,67847.0,66.338,66.4065,66.3086,66.4065,67847.0
2021-10-14 15:20:00,67.83,67.85,67.77,67.78,77688.0,66.3967,66.4163,66.338,66.3478,77688.0
2021-10-14 15:25:00,67.78,67.82,67.73,67.81,114469.0,66.3478,66.3869,66.2988,66.3772,114469.0
2021-10-14 15:30:00,67.81,67.88,67.73,67.75,231667.0,66.3772,66.4457,66.2988,66.3184,231667.0
2021-10-14 15:35:00,67.75,67.75,67.54,67.57,275109.0,66.3184,66.3184,66.1129,66.1422,275109.0
2021-10-14 15:40:00,67.56,67.69,67.54,67.69,198751.0,66.1324,66.2597,66.1129,66.2597,198751.0
2021-10-14 15:45:00,67.68,67.69,67.56,67.62,211093.0,66.2499,66.2597,66.1324,66.1912,211093.0
2021-10-14 15:50:00,67.61,67.64,67.46,67.62,606877.0,66.1814,66.2107,66.0346,66.1912,606877.0
2021-10-14 15:55:00,67.63,67.83,67.62,67.8,703903.0,66.201,66.3967,66.1912,66.3674,703903.0
2021-10-15 09:30:00,67.96,68.15,67.65,67.7,903033.0,66.524,66.71,66.2205,66.2695,903033.0
2021-10-15 09:35:00,67.7,68.46,67.69,68.35,376838.0,66.2695,67.0134,66.2597,66.9057,376838.0
2021-10-15 09:40:00,68.36,68.41,67.91,68.01,281924.0,66.9155,66.9645,66.475,66.5729,281924.0
2021-10-15 09:45:00,68.03,68.38,68.02,68.2,243530.0,66.5925,66.9351,66.5827,66.7589,243530.0
2021-10-15 09:50:00,68.2,68.26,68.08,68.12,105905.0,66.7589,66.8176,66.6414,66.6806,105905.0
2021-10-15 09:55:00,68.12,68.26,68.05,68.22,135289.0,66.6806,66.8176,66.6121,66.7785,135289.0
2021-10-15 10:00:00,68.22,68.27,68.01,68.05,145294.0,66.7785,66.8274,66.5729,66.6121,145294.0
2021-10-15 10:05:00,68.06,68.16,68.02,68.08,166316.0,66.6219,66.7198,66.5827,66.6414,166316.0
2021-10-15 10:10:00,68.07,68.12,67.89,67.9,136994.0,66.6317,66.6806,66.4555,66.4653,136994.0
2021-10-15 10:15:00,67.9,67.95,67.85,67.87,174063.0,66.4653,66.5142,66.4163,66.4359,174063.0
2021-10-15 10:20:00,67.88,67.93,67.76,67.79,145296.0,66.4457,66.4946,66.3282,66.3576,145296.0
2021-10-15 10:25:00,67.79,67.79,67.6,67.64,149556.0,66.3576,66.3576,66.1716,66.2107,149556.0
2021-10-15 10:30:00,67.66,67.83,67.65,67.79,143603.0,66.2303,66.3967,66.2205,66.3576,143603.0
2021-10-15 10:35:00,67.78,67.92,67.77,67.9,115863.0,66.3478,66.4848,66.338,66.4653,115863.0
2021-10-15 10:40:00,67.9,68.02,67.87,68.0,122680.0,66.4653,66.5827,66.4359,66.5631,122680.0
2021-10-15 10:45:00,68.0,68.19,67.99,68.17,154800.0,66.5631,66.7491,66.5534,66.7295,154800.0
2021-10-15 10:50:00,68.17,68.17,68.03,68.03,88616.0,66.7295,66.7295,66.5925,66.5925,88616.0
2021-10-15 10:55:00,68.02,68.2,68.01,68.16,165209.0,66.5827,66.7589,66.5729,66.7198,165209.0
2021-10-15 11:00:00,68.14,68.15,67.98,68.0,96287.0,66.7002,66.71,66.5436,66.5631,96287.0
2021-10-15 11:05:00,68.0,68.0,67.9,67.94,47946.0,66.5631,66.5631,66.4653,66.5044,47946.0
2021-10-15 11:10:00,67.93,68.0,67.91,67.98,78021.0,66.4946,66.5631,66.475,66.5436,78021.0
2021-10-15 11:15:00,67.99,68.0,67.93,67.95,67071.0,66.5534,66.5631,66.4946,66.5142,67071.0
2021-10-15 11:20:00,67.95,68.04,67.94,67.99,64189.0,66.5142,66.6023,66.5044,66.5534,64189.0
2021-10-15 11:25:00,67.99,68.0,67.9,67.91,74973.0,66.5534,66.5631,66.4653,66.475,74973.0
2021-10-15 11:30:00,67.92,67.99,67.91,67.95,51804.0,66.4848,66.5534,66.475,66.5142,51804.0
2021-10-15 11:35:00,67.96,67.97,67.87,67.89,91363.0,66.524,66.5338,66.4359,66.4555,91363.0
2021-10-15 11:40:00,67.87,67.91,67.82,67.84,55404.0,66.4359,66.475,66.3869,66.4065,55404.0
2021-10-15 11:45:00,67.84,67.89,67.81,67.83,72192.0,66.4065,66.4555,66.3772,66.3967,72192.0
2021-10-15 11:50:00,67.81,67.83,67.73,67.78,68510.0,66.3772,66.3967,66.2988,66.3478,68510.0
2021-10-15 11:55:00,67.78,67.83,67.76,67.77,47265.0,66.3478,66.3967,66.3282,66.338,47265.0
2021-10-15 12:00:00,67.77,67.84,67.76,67.82,74360.0,66.338,66.4065,66.3282,66.3869,74360.0
2021-10-15 12:05:00,67.81,67.83,67.8,67.82,48110.0,66.3772,66.3967,66.3674,66.3869,48110.0
2021-10-15 12:10:00,67.81,67.88,67.81,67.87,53371.0,66.3772,66.4457,66.3772,66.4359,53371.0
2021-10-15 12:15:00,67.87,67.89,67.81,67.82,36702.0,66.4359,66.4555,66.3772,66.3869,36702.0
2021-10-15 12:20:00,67.81,67.82,67.72,67.74,72141.0,66.3772,66.3869,66.2891,66.3086,72141.0
2021-10-15 12:25:00,67.74,67.77,67.71,67.76,65257.0,66.3086,66.338,66.2793,66.3282,65257.0
2021-10-15 12:30:00,67.76,67.78,67.7,67.71,80601.0,66.3282,66.3478,66.2695,66.2793,80601.0
2021-10-15 12:35:00,67.7,67.77,67.67,67.76,68879.0,66.2695,66.338,66.2401,66.3282,68879.0
2021-10-15 12:40:00,67.76,67.86,67.75,67.85,59040.0,66.3282,66.4261,66.3184,66.4163,59040.0
2021-10-15 12:45:00,67.84,67.85,67.79,67.8,32852.0,66.4065,66.4163,66.3576,66.3674,32852.0
2021-10-15 12:50:00,67.81,67.84,67.77,67.83,43401.0,66.3772,66.4065,66.338,66.3967,43401.0
2021-10-15 12:55:00,67.83,67.83,67.8,67.81,41692.0,66.3967,66.3967,66.3674,66.3772,41692.0
2021-10-15 13:00:00,67.81,67.84,67.71,67.73,51763.0,66.3772,66.4065,66.2793,66.2988,51763.0
2021-10-15 13:05:00,67.73,67.76,67.7,67.75,46809.0,66.2988,66.3282,66.2695,66.3184,46809.0
2021-10-15 13:10:00,67.75,67.79,67.72,67.77,56176.0,66.3184,66.3576,66.2891,66.338,56176.0
2021-10-15 13:15:00,67.77,67.77,67.7,67.75,40119.0,66.338,66.338,66.2695,66.3184,40119.0
2021-10-15 13:20:00,67.74,67.75,67.66,67.68,67299.0,66.3086,66.3184,66.2303,66.2499,67299.0
2021-10-15 13:25:00,67.67,67.69,67.65,67.67,58229.0,66.2401,66.2597,66.2205,66.2401,58229.0
2021-10-15 13:30:00,67.67,67.77,67.67,67.77,70530.0,66.2401,66.338,66.2401,66.338,70530.0
2021-10-15 13:35:00,67.76,67.78,67.72,67.73,61766.0,66.3282,66.3478,66.2891,66.2988,61766.0
2021-10-15 13:40:00,67.72,67.74,67.69,67.73,50049.0,66.2891,66.3086,66.2597,66.2988,50049.0
2021-10-15 13:45:00,67.73,67.81,67.72,67.81,27910.0,66.2988,66.3772,66.2891,66.3772,27910.0
2021-10-15 13:50:00,67.81,67.85,67.79,67.8,137843.0,66.3772,66.4163,66.3576,66.3674,137843.0
2021-10-15 13:55:00,67.79,67.8,67.76,67.78,46443.0,66.3576,66.3674,66.3282,66.3478,46443.0
2021-10-15 14:00:00,67.77,67.79,67.74,67.75,83718.0,66.338,66.3576,66.3086,66.3184,83718.0
2021-10-15 14:05:00,67.75,67.75,67.68,67.72,87478.0,66.3184,66.3184,66.2499,66.2891,87478.0
2021-10-15 14:10:00,67.72,67.78,67.71,67.77,68970.0,66.2891,66.3478,66.2793,66.338,68970.0
2021-10-15 14:15:00,67.78,67.82,67.75,67.82,32376.0,66.3478,66.3869,66.3184,66.3869,32376.0
2021-10-15 14:20:00,67.81,67.87,67.8,67.84,48869.0,66.3772,66.4359,66.3674,66.4065,48869.0
2021-10-15 14:25:00,67.84,67.87,67.81,67.81,40369.0,66.4065,66.4359,66.3772,66.3772,40369.0
2021-10-15 14:30:00,67.82,67.84,67.78,67.78,63405.0,66.3869,66.4065,66.3478,66.3478,63405.0
2021-10-15 14:35:00,67.78,67.81,67.75,67.76,50427.0,66.3478,66.3772,66.3184,66.3282,50427.0
2021-10-15 14:40:00,67.76,67.77,67.72,67.75,42698.0,66.3282,66.338,66.2891,66.3184,42698.0
2021-10-15 14:45:00,67.75,67.75,67.7,67.73,50889.0,66.3184,66.3184,66.2695,66.2988,50889.0
2021-10-15 14:50:00,67.73,67.74,67.66,67.67,48365.0,66.2988,66.3086,66.2303,66.2401,48365.0
2021-10-15 14:55:00,67.66,67.72,67.66,67.7,44895.0,66.2303,66.2891,66.2303,66.2695,44895.0
2021-10-15 15:00:00,67.7,67.74,67.62,67.63,92762.0,66.2695,66.3086,66.1912,66.201,92762.0
2021-10-15 15:05:00,67.62,67.66,67.55,67.59,101226.0,66.1912,66.2303,66.1226,66.1618,101226.0
2021-10-15 15:10:00,67.59,67.65,67.58,67.62,107923.0,66.1618,66.2205,66.152,66.1912,107923.0
2021-10-15 15:15:00,67.62,67.65,67.59,67.6,55796.0,66.1912,66.2205,66.1618,66.1716,55796.0
2021-10-15 15:20:00,67.61,67.61,67.55,67.56,69964.0,66.1814,66.1814,66.1226,66.1324,69964.0
2021-10-15 15:25:00,67.56,67.66,67.56,67.61,86611.0,66.1324,66.2303,66.1324,66.1814,86611.0
2021-10-15 15:30:00,67.61,67.61,67.48,67.53,128764.0,66.1814,66.1814,66.0541,66.1031,128764.0
2021-10-15 15:35:00,67.52,67.58,67.51,67.55,68014.0,66.0933,66.152,66.0835,66.1226,68014.0
2021-10-15 15:40:00,67.55,67.55,67.49,67.49,110476.0,66.1226,66.1226,66.0639,66.0639,110476.0
2021-10-15 15:45:00,67.49,67.54,67.48,67.52,217371.0,66.0639,66.1129,66.0541,66.0933,217371.0
2021-10-15 15:50:00,67.52,67.61,67.52,67.55,372099.0,66.0933,66.1814,66.0933,66.1226,372099.0
2021-10-15 15:55:00,67.55,67.72,67.53,67.69,802953.0,66.1226,66.2891,66.1031,66.2597,802953.0
2021-10-18 09:30:00,66.9,67.01,66.29,66.34,821769.0,65.4864,65.5941,64.8893,64.9382,821769.0
2021-10-18 09:35:00,66.34,66.9,66.33,66.6,417155.0,64.9382,65.4864,64.9284,65.1927,417155.0
2021-10-18 09:40:00,66.61,66.81,66.54,66.68,321985.0,65.2025,65.3983,65.134,65.271,321985.0
2021-10-18 09:45:00,66.69,67.22,66.69,67.12,350365.0,65.2808,65.7996,65.2808,65.7017,350365.0
2021-10-18 09:50:00,67.14,67.24,67.02,67.02,177344.0,65.7213,65.8192,65.6038,65.6038,177344.0
2021-10-18 09:55:00,67.01,67.16,66.98,67.08,191378.0,65.5941,65.7409,65.5647,65.6626,191378.0
2021-10-18 10:00:00,67.08,67.19,67.03,67.08,238703.0,65.6626,65.7703,65.6136,65.6626,238703.0
2021-10-18 10:05:00,67.09,67.15,66.99,67.14,168794.0,65.6724,65.7311,65.5745,65.7213,168794.0
2021-10-18 10:10:00,67.13,67.19,67.07,67.17,121458.0,65.7115,65.7703,65.6528,65.7507,121458.0
2021-10-18 10:15:00,67.18,67.31,67.11,67.3,147476.0,65.7605,65.8877,65.6919,65.8779,147476.0
2021-10-18 10:20:00,67.3,67.32,67.15,67.32,116413.0,65.8779,65.8975,65.7311,65.8975,116413.0
2021-10-18 10:25:00,67.32,67.36,67.22,67.35,103073.0,65.8975,65.9367,65.7996,65.9269,103073.0
2021-10-18 10:30:00,67.36,67.39,67.19,67.2,79704.0,65.9367,65.966,65.7703,65.78,79704.0
2021-10-18 10:35:00,67.21,67.36,67.19,67.32,82187.0,65.7898,65.9367,65.7703,65.8975,82187.0
2021-10-18 10:40:00,67.32,67.44,67.31,67.42,102410.0,65.8975,66.015,65.8877,65.9954,102410.0
2021-10-18 10:45:00,67.42,67.45,67.36,67.39,60734.0,65.9954,66.0248,65.9367,65.966,60734.0
2021-10-18 10:50:00,67.39,67.41,67.31,67.32,65664.0,65.966,65.9856,65.8877,65.8975,65664.0
2021-10-18 10:55:00,67.33,67.43,67.3,67.36,61555.0,65.9073,66.0052,65.8779,65.9367,61555.0
2021-10-18 11:00:00,67.37,67.45,67.33,67.42,55615.0,65.9465,66.0248,65.9073,65.9954,55615.0
2021-10-18 11:05:00,67.42,67.49,67.42,67.42,48923.0,65.9954,66.0639,65.9954,65.9954,48923.0
2021-10-18 11:10:00,67.42,67.49,67.41,67.42,83115.0,65.9954,66.0639,65.9856,65.9954,83115.0
2021-10-18 11:15:00,67.41,67.46,67.35,67.4,82892.0,65.9856,66.0346,65.9269,65.9758,82892.0
2021-10-18 11:20:00,67.41,67.52,67.39,67.51,128042.0,65.9856,66.0933,65.966,66.0835,128042.0
2021-10-18 11:25:00,67.51,67.53,67.37,67.37,87574.0,66.0835,66.1031,65.9465,65.9465,87574.0
2021-10-18 11:30:00,67.38,67.54,67.38,67.49,58399.0,65.9562,66.1129,65.9562,66.0639,58399.0
2021-10-18 11:35:00,67.49,67.52,67.46,67.48,50304.0,66.0639,66.0933,66.0346,66.0541,50304.0
2021-10-18 11:40:00,67.48,67.51,67.43,67.45,45582.0,66.0541,66.0835,66.0052,66.0248,45582.0
2021-10-18 11:45:00,67.46,67.5,67.42,67.48,52608.0,66.0346,66.0737,65.9954,66.0541,52608.0
2021-10-18 11:50:00,67.48,67.5,67.45,67.5,33518.0,66.0541,66.0737,66.0248,66.0737,33518.0
2021-10-18 11:55:00,67.49,67.53,67.47,67.5,71493.0,66.0639,66.1031,66.0443,66.0737,71493.0
2021-10-18 12:00:00,67.49,67.55,67.47,67.54,59889.0,66.0639,66.1226,66.0443,66.1129,59889.0
2021-10-18 12:05:00,67.55,67.63,67.53,67.59,87960.0,66.1226,66.201,66.1031,66.1618,87960.0
2021-10-18 12:10:00,67.6,67.61,67.53,67.56,60213.0,66.1716,66.1814,66.1031,66.1324,60213.0
2021-10-18 12:15:00,67.56,67.6,67.53,67.53,23426.0,66.1324,66.1716,66.1031,66.1031,23426.0
2021-10-18 12:20:00,67.53,67.55,67.5,67.52,40730.0,66.1031,66.1226,66.0737,66.0933,40730.0
2021-10-18 12:25:00,67.52,67.53,67.47,67.53,43511.0,66.0933,66.1031,66.0443,66.1031,43511.0
2021-10-18 12:30:00,67.52,67.58,67.5,67.55,77757.0,66.0933,66.152,66.0737,66.1226,77757.0
2021-10-18 12:35:00,67.55,67.59,67.5,67.52,56570.0,66.1226,66.1618,66.0737,66.0933,56570.0
2021-10-18 12:40:00,67.51,67.52,67.41,67.42,105089.0,66.0835,66.0933,65.9856,65.9954,105089.0
2021-10-18 12:45:00,67.42,67.45,67.39,67.45,80067.0,65.9954,66.0248,65.966,66.0248,80067.0
2021-10-18 12:50:00,67.43,67.45,67.42,67.44,38045.0,66.0052,66.0248,65.9954,66.015,38045.0
2021-10-18 12:55:00,67.44,67.45,67.38,67.38,45854.0,66.015,66.0248,65.9562,65.9562,45854.0
2021-10-18 13:00:00,67.39,67.4,67.31,67.34,204188.0,65.966,65.9758,65.8877,65.9171,204188.0
2021-10-18 13:05:00,67.33,67.34,67.26,67.26,71393.0,65.9073,65.9171,65.8388,65.8388,71393.0
2021-10-18 13:10:00,67.27,67.31,67.25,67.28,64542.0,65.8486,65.8877,65.829,65.8584,64542.0
2021-10-18 13:15:00,67.28,67.29,67.2,67.25,106305.0,65.8584,65.8681,65.78,65.829,106305.0
2021-10-18 13:20:00,67.26,67.27,67.15,67.18,59829.0,65.8388,65.8486,65.7311,65.7605,59829.0
2021-10-18 13:25:00,67.17,67.18,67.12,67.12,48858.0,65.7507,65.7605,65.7017,65.7017,48858.0
2021-10-18 13:30:00,67.13,67.19,67.11,67.16,70250.0,65.7115,65.7703,65.6919,65.7409,70250.0
2021-10-18 13:35:00,67.16,67.21,67.15,67.2,36647.0,65.7409,65.7898,65.7311,65.78,36647.0
2021-10-18 13:40:00,67.2,67.21,67.12,67.17,61052.0,65.78,65.7898,65.7017,65.7507,61052.0
2021-10-18 13:45:00,67.17,67.18,67.13,67.17,52428.0,65.7507,65.7605,65.7115,65.7507,52428.0
2021-10-18 13:50:00,67.17,67.18,67.11,67.17,78296.0,65.7507,65.7605,65.6919,65.7507,78296.0
2021-10-18 13:55:00,67.16,67.17,67.1,67.15,54999.0,65.7409,65.7507,65.6822,65.7311,54999.0
2021-10-18 14:00:00,67.14,67.15,67.08,67.13,84403.0,65.7213,65.7311,65.6626,65.7115,84403.0
2021-10-18 14:05:00,67.14,67.14,67.08,67.1,67649.0,65.7213,65.7213,65.6626,65.6822,67649.0
2021-10-18 14:10:00,67.1,67.16,67.09,67.12,53744.0,65.6822,65.7409,65.6724,65.7017,53744.0
2021-10-18 14:15:00,67.12,67.15,67.11,67.15,34746.0,65.7017,65.7311,65.6919,65.7311,34746.0
2021-10-18 14:20:00,67.16,67.18,67.13,67.14,44015.0,65.7409,65.7605,65.7115,65.7213,44015.0
2021-10-18 14:25:00,67.15,67.18,67.1,67.18,36330.0,65.7311,65.7605,65.6822,65.7605,36330.0
2021-10-18 14:30:00,67.18,67.19,67.15,67.16,50041.0,65.7605,65.7703,65.7311,65.7409,50041.0
2021-10-18 14:35:00,67.16,67.16,67.11,67.15,33752.0,65.7409,65.7409,65.6919,65.7311,33752.0
2021-10-18 14:40:00,67.15,67.19,67.14,67.15,32720.0,65.7311,65.7703,65.7213,65.7311,32720.0
2021-10-18 14:45:00,67.15,67.18,67.13,67.18,34885.0,65.7311,65.7605,65.7115,65.7605,34885.0
2021-10-18 14:50:00,67.17,67.22,67.17,67.19,62573.0,65.7507,65.7996,65.7507,65.7703,62573.0
2021-10-18 14:55:00,67.19,67.23,67.17,67.18,53469.0,65.7703,65.8094,65.7507,65.7605,53469.0
2021-10-18 15:00:00,67.18,67.2,67.13,67.19,90132.0,65.7605,65.78,65.7115,65.7703,90132.0
2021-10-18 15:05:00,67.19,67.26,67.16,67.19,108689.0,65.7703,65.8388,65.7409,65.7703,108689.0
2021-10-18 15:10:00,67.19,67.23,67.16,67.17,77057.0,65.7703,65.8094,65.7409,65.7507,77057.0
2021-10-18 15:15:00,67.17,67.18,67.13,67.17,50851.0,65.7507,65.7605,65.7115,65.7507,50851.0
2021-10-18 15:20:00,67.17,67.24,67.16,67.21,100139.0,65.7507,65.8192,65.7409,65.7898,100139.0
2021-10-18 15:25:00,67.2,67.3,67.18,67.27,186402.0,65.78,65.8779,65.7605,65.8486,186402.0
2021-10-18 15:30:00,67.27,67.27,67.18,67.19,106911.0,65.8486,65.8486,65.7605,65.7703,106911.0
2021-10-18 15:35:00,67.19,67.21,67.16,67.2,92305.0,65.7703,65.7898,65.7409,65.78,92305.0
2021-10-18 15:40:00,67.2,67.2,67.09,67.09,110165.0,65.78,65.78,65.6724,65.6724,110165.0
2021-10-18 15:45:00,67.09,67.2,67.08,67.17,167714.0,65.6724,65.78,65.6626,65.7507,167714.0
2021-10-18 15:50:00,67.17,67.27,67.15,67.15,449105.0,65.7507,65.8486,65.7311,65.7311,449105.0
2021-10-18 15:55:00,67.16,67.29,67.15,67.26,541265.0,65.7409,65.8681,65.7311,65.8388,541265.0
2021-10-19 09:30:00,67.31,67.41,66.72,66.91,710174.0,65.8877,65.9856,65.3102,65.4962,710174.0
2021-10-19 09:35:00,66.9,67.0,66.77,66.78,329481.0,65.4864,65.5843,65.3591,65.3689,329481.0
2021-10-19 09:40:00,66.78,67.2,66.75,66.93,424580.0,65.3689,65.78,65.3396,65.5157,424580.0
2021-10-19 09:45:00,66.92,67.15,66.92,66.98,297822.0,65.506,65.7311,65.506,65.5647,297822.0
2021-10-19 09:50:00,66.99,67.12,66.94,67.0,213430.0,65.5745,65.7017,65.5255,65.5843,213430.0
2021-10-19 09:55:00,67.0,67.09,66.87,66.89,196886.0,65.5843,65.6724,65.457,65.4766,196886.0
2021-10-19 10:00:00,66.9,67.0,66.88,66.97,218213.0,65.4864,65.5843,65.4668,65.5549,218213.0
2021-10-19 10:05:00,66.96,67.1,66.96,66.98,280191.0,65.5451,65.6822,65.5451,65.5647,280191.0
2021-10-19 10:10:00,66.97,67.08,66.93,66.94,321880.0,65.5549,65.6626,65.5157,65.5255,321880.0
2021-10-19 10:15:00,66.94,67.01,66.92,66.95,102815.0,65.5255,65.5941,65.506,65.5353,102815.0
2021-10-19 10:20:00,66.95,67.0,66.86,66.86,190797.0,65.5353,65.5843,65.4472,65.4472,190797.0
2021-10-19 10:25:00,66.86,66.86,66.79,66.8,208932.0,65.4472,65.4472,65.3787,65.3885,208932.0
2021-10-19 10:30:00,66.8,66.84,66.68,66.69,244756.0,65.3885,65.4277,65.271,65.2808,244756.0
2021-10-19 10:35:00,66.7,66.73,66.64,66.66,278159.0,65.2906,65.32,65.2319,65.2515,278159.0
2021-10-19 10:40:00,66.66,66.73,66.64,66.65,375052.0,65.2515,65.32,65.2319,65.2417,375052.0
2021-10-19 10:45:00,66.65,66.76,66.64,66.74,188140.0,65.2417,65.3493,65.2319,65.3298,188140.0
2021-10-19 10:50:00,66.73,66.76,66.68,66.72,167577.0,65.32,65.3493,65.271,65.3102,167577.0
2021-10-19 10:55:00,66.72,66.77,66.69,66.75,286272.0,65.3102,65.3591,65.2808,65.3396,286272.0
2021-10-19 11:00:00,66.75,66.9,66.74,66.88,333466.0,65.3396,65.4864,65.3298,65.4668,333466.0
2021-10-19 11:05:00,66.87,66.88,66.73,66.75,109370.0,65.457,65.4668,65.32,65.3396,109370.0
2021-10-19 11:10:00,66.75,66.87,66.74,66.84,150783.0,65.3396,65.457,65.3298,65.4277,150783.0
2021-10-19 11:15:00,66.84,66.96,66.83,66.95,179874.0,65.4277,65.5451,65.4179,65.5353,179874.0
2021-10-19 11:20:00,66.95,67.05,66.94,67.02,286645.0,65.5353,65.6332,65.5255,65.6038,286645.0
2021-10-19 11:25:00,67.02,67.17,67.0,67.15,209545.0,65.6038,65.7507,65.5843,65.7311,209545.0
2021-10-19 11:30:00,67.15,67.25,67.08,67.24,185823.0,65.7311,65.829,65.6626,65.8192,185823.0
2021-10-19 11:35:00,67.23,67.26,67.21,67.25,227325.0,65.8094,65.8388,65.7898,65.829,227325.0
2021-10-19 11:40:00,67.24,67.45,67.23,67.4,439801.0,65.8192,66.0248,65.8094,65.9758,439801.0
2021-10-19 11:45:00,67.4,67.46,67.32,67.45,363664.0,65.9758,66.0346,65.8975,66.0248,363664.0
2021-10-19 11:50:00,67.45,67.48,67.4,67.48,122702.0,66.0248,66.0541,65.9758,66.0541,122702.0
2021-10-19 11:55:00,67.48,67.54,67.47,67.53,82911.0,66.0541,66.1129,66.0443,66.1031,82911.0
2021-10-19 12:00:00,67.53,67.53,67.41,67.45,107614.0,66.1031,66.1031,65.9856,66.0248,107614.0
2021-10-19 12:05:00,67.45,67.53,67.42,67.52,79843.0,66.0248,66.1031,65.9954,66.0933,79843.0
2021-10-19 12:10:00,67.52,67.68,67.49,67.63,153027.0,66.0933,66.2499,66.0639,66.201,153027.0
2021-10-19 12:15:00,67.64,67.67,67.59,67.6,95935.0,66.2107,66.2401,66.1618,66.1716,95935.0
2021-10-19 12:20:00,67.59,67.62,67.54,67.55,108733.0,66.1618,66.1912,66.1129,66.1226,108733.0
2021-10-19 12:25:00,67.56,67.59,67.53,67.56,91542.0,66.1324,66.1618,66.1031,66.1324,91542.0
2021-10-19 12:30:00,67.56,67.64,67.55,67.59,96784.0,66.1324,66.2107,66.1226,66.1618,96784.0
2021-10-19 12:35:00,67.59,67.6,67.54,67.58,65512.0,66.1618,66.1716,66.1129,66.152,65512.0
2021-10-19 12:40:00,67.58,67.64,67.54,67.63,114704.0,66.152,66.2107,66.1129,66.201,114704.0
2021-10-19 12:45:00,67.62,67.8,67.62,67.76,175509.0,66.1912,66.3674,66.1912,66.3282,175509.0
2021-10-19 12:50:00,67.76,67.76,67.7,67.75,73909.0,66.3282,66.3282,66.2695,66.3184,73909.0
2021-10-19 12:55:00,67.75,67.8,67.71,67.8,73088.0,66.3184,66.3674,66.2793,66.3674,73088.0
2021-10-19 13:00:00,67.8,67.84,67.71,67.74,112053.0,66.3674,66.4065,66.2793,66.3086,112053.0
2021-10-19 13:05:00,67.73,67.75,67.7,67.73,73878.0,66.2988,66.3184,66.2695,66.2988,73878.0
2021-10-19 13:10:00,67.73,67.74,67.68,67.73,67543.0,66.2988,66.3086,66.2499,66.2988,67543.0
2021-10-19 13:15:00,67.72,67.74,67.67,67.68,39538.0,66.2891,66.3086,66.2401,66.2499,39538.0
2021-10-19 13:20:00,67.67,67.7,67.67,67.67,41114.0,66.2401,66.2695,66.2401,66.2401,41114.0
2021-10-19 13:25:00,67.67,67.75,67.64,67.75,91516.0,66.2401,66.3184,66.2107,66.3184,91516.0
2021-10-19 13:30:00,67.75,67.89,67.74,67.88,151990.0,66.3184,66.4555,66.3086,66.4457,151990.0
2021-10-19 13:35:00,67.88,67.88,67.84,67.85,79618.0,66.4457,66.4457,66.4065,66.4163,79618.0
2021-10-19 13:40:00,67.85,67.86,67.8,67.81,106815.0,66.4163,66.4261,66.3674,66.3772,106815.0
2021-10-19 13:45:00,67.81,67.83,67.75,67.76,65321.0,66.3772,66.3967,66.3184,66.3282,65321.0
2021-10-19 13:50:00,67.77,67.77,67.69,67.69,60289.0,66.338,66.338,66.2597,66.2597,60289.0
2021-10-19 13:55:00,67.69,67.76,67.69,67.75,67446.0,66.2597,66.3282,66.2597,66.3184,67446.0
2021-10-19 14:00:00,67.74,67.75,67.71,67.73,59347.0,66.3086,66.3184,66.2793,66.2988,59347.0
2021-10-19 14:05:00,67.72,67.74,67.65,67.66,74619.0,66.2891,66.3086,66.2205,66.2303,74619.0
2021-10-19 14:10:00,67.66,67.7,67.65,67.67,57861.0,66.2303,66.2695,66.2205,66.2401,57861.0
2021-10-19 14:15:00,67.67,67.68,67.62,67.63,55086.0,66.2401,66.2499,66.1912,66.201,55086.0
2021-10-19 14:20:00,67.63,67.65,67.61,67.64,60166.0,66.201,66.2205,66.1814,66.2107,60166.0
2021-10-19 14:25:00,67.64,67.65,67.56,67.57,49134.0,66.2107,66.2205,66.1324,66.1422,49134.0
2021-10-19 14:30:00,67.56,67.59,67.44,67.47,144772.0,66.1324,66.1618,66.015,66.0443,144772.0
2021-10-19 14:35:00,67.47,67.48,67.42,67.44,83327.0,66.0443,66.0541,65.9954,66.015,83327.0
2021-10-19 14:40:00,67.45,67.53,67.43,67.52,88857.0,66.0248,66.1031,66.0052,66.0933,88857.0
2021-10-19 14:45:00,67.52,67.53,67.45,67.51,70023.0,66.0933,66.1031,66.0248,66.0835,70023.0
2021-10-19 14:50:00,67.52,67.53,67.49,67.49,62522.0,66.0933,66.1031,66.0639,66.0639,62522.0
2021-10-19 14:55:00,67.49,67.52,67.47,67.48,102684.0,66.0639,66.0933,66.0443,66.0541,102684.0
2021-10-19 15:00:00,67.48,67.69,67.47,67.57,201144.0,66.0541,66.2597,66.0443,66.1422,201144.0
2021-10-19 15:05:00,67.56,67.6,67.55,67.56,79498.0,66.1324,66.1716,66.1226,66.1324,79498.0
2021-10-19 15:10:00,67.56,67.58,67.52,67.53,38222.0,66.1324,66.152,66.0933,66.1031,38222.0
2021-10-19 15:15:00,67.53,67.59,67.5,67.58,89198.0,66.1031,66.1618,66.0737,66.152,89198.0
2021-10-19 15:20:00,67.58,67.59,67.49,67.49,80672.0,66.152,66.1618,66.0639,66.0639,80672.0
2021-10-19 15:25:00,67.5,67.54,67.47,67.53,86329.0,66.0737,66.1129,66.0443,66.1031,86329.0
2021-10-19 15:30:00,67.52,67.53,67.43,67.47,123763.0,66.0933,66.1031,66.0052,66.0443,123763.0
2021-10-19 15:35:00,67.47,67.56,67.47,67.51,114391.0,66.0443,66.1324,66.0443,66.0835,114391.0
2021-10-19 15:40:00,67.51,67.53,67.5,67.51,75332.0,66.0835,66.1031,66.0737,66.0835,75332.0
2021-10-19 15:45:00,67.51,67.51,67.41,67.44,143848.0,66.0835,66.0835,65.9856,66.015,143848.0
2021-10-19 15:50:00,67.44,67.5,67.4,67.44,342843.0,66.015,66.0737,65.9758,66.015,342843.0
2021-10-19 15:55:00,67.44,67.58,67.41,67.58,538400.0,66.015,66.152,65.9856,66.152,538400.0
2021-10-20 09:30:00,67.2,67.67,67.01,67.58,1166752.0,65.78,66.2401,65.5941,66.152,1166752.0
2021-10-20 09:35:00,67.59,67.88,67.52,67.56,478756.0,66.1618,66.4457,66.0933,66.1324,478756.0
2021-10-20 09:40:00,67.56,67.71,67.5,67.66,319134.0,66.1324,66.2793,66.0737,66.2303,319134.0
2021-10-20 09:45:00,67.65,67.79,67.59,67.79,267103.0,66.2205,66.3576,66.1618,66.3576,267103.0
2021-10-20 09:50:00,67.78,68.13,67.78,67.96,627599.0,66.3478,66.6904,66.3478,66.524,627599.0
2021-10-20 09:55:00,67.96,68.19,67.95,68.17,438434.0,66.524,66.7491,66.5142,66.7295,438434.0
2021-10-20 10:00:00,68.17,68.49,68.11,68.4,659435.0,66.7295,67.0428,66.6708,66.9547,659435.0
2021-10-20 10:05:00,68.4,68.4,68.16,68.27,256212.0,66.9547,66.9547,66.7198,66.8274,256212.0
2021-10-20 10:10:00,68.26,68.36,68.24,68.31,153146.0,66.8176,66.9155,66.7981,66.8666,153146.0
2021-10-20 10:15:00,68.32,68.47,68.32,68.44,316385.0,66.8764,67.0232,66.8764,66.9938,316385.0
2021-10-20 10:20:00,68.44,68.77,68.43,68.71,513496.0,66.9938,67.3169,66.9841,67.2581,513496.0
2021-10-20 10:25:00,68.7,68.96,68.67,68.93,414839.0,67.2483,67.5029,67.219,67.4735,414839.0
2021-10-20 10:30:00,68.93,69.0,68.81,69.0,495462.0,67.4735,67.542,67.356,67.542,495462.0
2021-10-20 10:35:00,69.0,69.14,68.98,69.12,353874.0,67.542,67.6791,67.5224,67.6595,353874.0
2021-10-20 10:40:00,69.13,69.15,68.98,69.0,238253.0,67.6693,67.6888,67.5224,67.542,238253.0
2021-10-20 10:45:00,69.0,69.2,69.0,69.15,239131.0,67.542,67.7378,67.542,67.6888,239131.0
2021-10-20 10:50:00,69.16,69.2,69.02,69.03,223517.0,67.6986,67.7378,67.5616,67.5714,223517.0
2021-10-20 10:55:00,69.03,69.05,68.79,68.82,388000.0,67.5714,67.591,67.3364,67.3658,388000.0
2021-10-20 11:00:00,68.83,68.99,68.8,68.91,263909.0,67.3756,67.5322,67.3462,67.4539,263909.0
2021-10-20 11:05:00,68.9,68.99,68.87,68.95,151857.0,67.4441,67.5322,67.4148,67.4931,151857.0
2021-10-20 11:10:00,68.95,69.01,68.84,68.92,166466.0,67.4931,67.5518,67.3854,67.4637,166466.0
2021-10-20 11:15:00,68.93,69.05,68.9,68.97,139978.0,67.4735,67.591,67.4441,67.5126,139978.0
2021-10-20 11:20:00,68.97,69.0,68.66,68.7,226364.0,67.5126,67.542,67.2092,67.2483,226364.0
2021-10-20 11:25:00,68.69,68.74,68.62,68.71,161792.0,67.2386,67.2875,67.17,67.2581,161792.0
2021-10-20 11:30:00,68.7,68.91,68.7,68.8,200487.0,67.2483,67.4539,67.2483,67.3462,200487.0
2021-10-20 11:35:00,68.8,68.83,68.74,68.76,89627.0,67.3462,67.3756,67.2875,67.3071,89627.0
2021-10-20 11:40:00,68.76,68.82,68.72,68.77,110098.0,67.3071,67.3658,67.2679,67.3169,110098.0
2021-10-20 11:45:00,68.78,68.78,68.58,68.64,107095.0,67.3267,67.3267,67.1309,67.1896,107095.0
2021-10-20 11:50:00,68.64,68.89,68.62,68.86,142584.0,67.1896,67.4343,67.17,67.405,142584.0
2021-10-20 11:55:00,68.86,68.86,68.75,68.85,98777.0,67.405,67.405,67.2973,67.3952,98777.0
2021-10-20 12:00:00,68.85,68.88,68.79,68.84,120566.0,67.3952,67.4245,67.3364,67.3854,120566.0
2021-10-20 12:05:00,68.83,68.9,68.78,68.89,96595.0,67.3756,67.4441,67.3267,67.4343,96595.0
2021-10-20 12:10:00,68.89,68.91,68.82,68.86,117461.0,67.4343,67.4539,67.3658,67.405,117461.0
2021-10-20 12:15:00,68.85,68.86,68.7,68.73,122307.0,67.3952,67.405,67.2483,67.2777,122307.0
2021-10-20 12:20:00,68.73,68.74,68.66,68.73,98470.0,67.2777,67.2875,67.2092,67.2777,98470.0
2021-10-20 12:25:00,68.73,68.73,68.63,68.7,50399.0,67.2777,67.2777,67.1798,67.2483,50399.0
2021-10-20 12:30:00,68.69,68.76,68.67,68.75,79409.0,67.2386,67.3071,67.219,67.2973,79409.0
2021-10-20 12:35:00,68.74,68.75,68.7,68.71,57353.0,67.2875,67.2973,67.2483,67.2581,57353.0
2021-10-20 12:40:00,68.72,68.76,68.67,68.69,79072.0,67.2679,67.3071,67.219,67.2386,79072.0
2021-10-20 12:45:00,68.69,68.71,68.58,68.62,156132.0,67.2386,67.2581,67.1309,67.17,156132.0
2021-10-20 12:50:00,68.62,68.62,68.56,68.61,68260.0,67.17,67.17,67.1113,67.1603,68260.0
2021-10-20 12:55:00,68.61,68.62,68.54,68.58,78731.0,67.1603,67.17,67.0917,67.1309,78731.0
2021-10-20 13:00:00,68.58,68.6,68.46,68.47,175927.0,67.1309,67.1505,67.0134,67.0232,175927.0
2021-10-20 13:05:00,68.47,68.47,68.29,68.32,125617.0,67.0232,67.0232,66.847,66.8764,125617.0
2021-10-20 13:10:00,68.32,68.43,68.32,68.36,139325.0,66.8764,66.9841,66.8764,66.9155,139325.0
2021-10-20 13:15:00,68.36,68.4,68.3,68.34,126319.0,66.9155,66.9547,66.8568,66.896,126319.0
2021-10-20 13:20:00,68.34,68.4,68.25,68.34,106603.0,66.896,66.9547,66.8079,66.896,106603.0
2021-10-20 13:25:00,68.34,68.36,68.25,68.29,89444.0,66.896,66.9155,66.8079,66.847,89444.0
2021-10-20 13:30:00,68.29,68.32,68.24,68.29,56301.0,66.847,66.8764,66.7981,66.847,56301.0
2021-10-20 13:35:00,68.28,68.37,68.28,68.28,82082.0,66.8372,66.9253,66.8372,66.8372,82082.0
2021-10-20 13:40:00,68.29,68.3,68.19,68.27,89015.0,66.847,66.8568,66.7491,66.8274,89015.0
2021-10-20 13:45:00,68.27,68.29,68.22,68.26,82106.0,66.8274,66.847,66.7785,66.8176,82106.0
2021-10-20 13:50:00,68.26,68.27,68.21,68.26,61938.0,66.8176,66.8274,66.7687,66.8176,61938.0
2021-10-20 13:55:00,68.26,68.27,68.23,68.27,37983.0,66.8176,66.8274,66.7883,66.8274,37983.0
2021-10-20 14:00:00,68.26,68.35,68.25,68.31,107095.0,66.8176,66.9057,66.8079,66.8666,107095.0
2021-10-20 14:05:00,68.31,68.33,68.24,68.26,54695.0,66.8666,66.8862,66.7981,66.8176,54695.0
2021-10-20 14:10:00,68.26,68.26,68.19,68.19,88812.0,66.8176,66.8176,66.7491,66.7491,88812.0
2021-10-20 14:15:00,68.18,68.24,68.18,68.2,127967.0,66.7393,66.7981,66.7393,66.7589,127967.0
2021-10-20 14:20:00,68.2,68.3,68.2,68.28,59963.0,66.7589,66.8568,66.7589,66.8372,59963.0
2021-10-20 14:25:00,68.28,68.32,68.26,68.27,69108.0,66.8372,66.8764,66.8176,66.8274,69108.0
2021-10-20 14:30:00,68.27,68.38,68.26,68.38,85195.0,66.8274,66.9351,66.8176,66.9351,85195.0
2021-10-20 14:35:00,68.38,68.44,68.32,68.32,164325.0,66.9351,66.9938,66.8764,66.8764,164325.0
2021-10-20 14:40:00,68.33,68.37,68.29,68.31,85796.0,66.8862,66.9253,66.847,66.8666,85796.0
2021-10-20 14:45:00,68.31,68.37,68.29,68.35,71234.0,66.8666,66.9253,66.847,66.9057,71234.0
2021-10-20 14:50:00,68.36,68.44,68.35,68.42,68289.0,66.9155,66.9938,66.9057,66.9743,68289.0
2021-10-20 14:55:00,68.41,68.44,68.35,68.38,67222.0,66.9645,66.9938,66.9057,66.9351,67222.0
2021-10-20 15:00:00,68.38,68.41,68.35,68.37,85932.0,66.9351,66.9645,66.9057,66.9253,85932.0
2021-10-20 15:05:00,68.36,68.51,68.36,68.5,101296.0,66.9155,67.0624,66.9155,67.0526,101296.0
2021-10-20 15:10:00,68.49,68.58,68.46,68.56,153087.0,67.0428,67.1309,67.0134,67.1113,153087.0
2021-10-20 15:15:00,68.56,68.61,68.42,68.44,160382.0,67.1113,67.1603,66.9743,66.9938,160382.0
2021-10-20 15:20:00,68.44,68.54,68.43,68.52,119436.0,66.9938,67.0917,66.9841,67.0722,119436.0
2021-10-20 15:25:00,68.52,68.52,68.4,68.4,150391.0,67.0722,67.0722,66.9547,66.9547,150391.0
2021-10-20 15:30:00,68.41,68.43,68.2,68.27,425358.0,66.9645,66.9841,66.7589,66.8274,425358.0
2021-10-20 15:35:00,68.27,68.31,68.24,68.25,243897.0,66.8274,66.8666,66.7981,66.8079,243897.0
2021-10-20 15:40:00,68.25,68.31,68.19,68.23,327135.0,66.8079,66.8666,66.7491,66.7883,327135.0
2021-10-20 15:45:00,68.23,68.29,68.16,68.17,308795.0,66.7883,66.847,66.7198,66.7295,308795.0
2021-10-20 15:50:00,68.17,68.25,68.16,68.22,354559.0,66.7295,66.8079,66.7198,66.7785,354559.0
2021-10-20 15:55:00,68.22,68.29,68.13,68.27,628050.0,66.7785,66.847,66.6904,66.8274,628050.0
2021-10-21 09:30:00,67.96,68.16,67.67,68.06,507487.0,66.524,66.7198,66.2401,66.6219,507487.0
2021-10-21 09:35:00,68.06,68.44,67.92,68.31,297245.0,66.6219,66.9938,66.4848,66.8666,297245.0
2021-10-21 09:40:00,68.3,68.31,68.07,68.14,218411.0,66.8568,66.8666,66.6317,66.7002,218411.0
2021-10-21 09:45:00,68.14,68.21,68.01,68.08,294147.0,66.7002,66.7687,66.5729,66.6414,294147.0
2021-10-21 09:50:00,68.07,68.13,68.02,68.08,90607.0,66.6317,66.6904,66.5827,66.6414,90607.0
2021-10-21 09:55:00,68.08,68.1,67.93,68.03,149955.0,66.6414,66.661,66.4946,66.5925,149955.0
2021-10-21 10:00:00,68.03,68.07,67.83,67.87,156514.0,66.5925,66.6317,66.3967,66.4359,156514.0
2021-10-21 10:05:00,67.87,67.93,67.83,67.87,116845.0,66.4359,66.4946,66.3967,66.4359,116845.0
2021-10-21 10:10:00,67.86,67.92,67.82,67.86,142893.0,66.4261,66.4848,66.3869,66.4261,142893.0
2021-10-21 10:15:00,67.86,67.92,67.81,67.83,108408.0,66.4261,66.4848,66.3772,66.3967,108408.0
2021-10-21 10:20:00,67.83,67.99,67.83,67.95,146166.0,66.3967,66.5534,66.3967,66.5142,146166.0
2021-10-21 10:25:00,67.95,68.0,67.89,67.97,81969.0,66.5142,66.5631,66.4555,66.5338,81969.0
2021-10-21 10:30:00,67.97,68.03,67.96,68.0,132176.0,66.5338,66.5925,66.524,66.5631,132176.0
2021-10-21 10:35:00,68.01,68.08,68.0,68.01,107997.0,66.5729,66.6414,66.5631,66.5729,107997.0
2021-10-21 10:40:00,68.01,68.03,67.92,67.95,84270.0,66.5729,66.5925,66.4848,66.5142,84270.0
2021-10-21 10:45:00,67.95,68.08,67.91,68.08,130496.0,66.5142,66.6414,66.475,66.6414,130496.0
2021-10-21 10:50:00,68.08,68.13,68.07,68.08,127444.0,66.6414,66.6904,66.6317,66.6414,127444.0
2021-10-21 10:55:00,68.09,68.09,67.97,67.99,68685.0,66.6512,66.6512,66.5338,66.5534,68685.0
2021-10-21 11:00:00,67.98,68.06,67.97,67.97,87407.0,66.5436,66.6219,66.5338,66.5338,87407.0
2021-10-21 11:05:00,67.96,67.97,67.87,67.91,93205.0,66.524,66.5338,66.4359,66.475,93205.0
2021-10-21 11:10:00,67.91,67.93,67.87,67.89,95375.0,66.475,66.4946,66.4359,66.4555,95375.0
2021-10-21 11:15:00,67.89,67.91,67.86,67.87,116715.0,66.4555,66.475,66.4261,66.4359,116715.0
2021-10-21 11:20:00,67.88,67.88,67.79,67.81,172880.0,66.4457,66.4457,66.3576,66.3772,172880.0
2021-10-21 11:25:00,67.8,67.82,67.7,67.75,129685.0,66.3674,66.3869,66.2695,66.3184,129685.0
2021-10-21 11:30:00,67.75,67.8,67.71,67.73,73734.0,66.3184,66.3674,66.2793,66.2988,73734.0
2021-10-21 11:35:00,67.72,67.8,67.68,67.8,78973.0,66.2891,66.3674,66.2499,66.3674,78973.0
2021-10-21 11:40:00,67.8,67.87,67.79,67.85,84503.0,66.3674,66.4359,66.3576,66.4163,84503.0
2021-10-21 11:45:00,67.86,67.94,67.83,67.91,55012.0,66.4261,66.5044,66.3967,66.475,55012.0
2021-10-21 11:50:00,67.92,67.98,67.85,67.85,99956.0,66.4848,66.5436,66.4163,66.4163,99956.0
2021-10-21 11:55:00,67.86,67.89,67.83,67.84,33202.0,66.4261,66.4555,66.3967,66.4065,33202.0
2021-10-21 12:00:00,67.84,67.97,67.83,67.96,66630.0,66.4065,66.5338,66.3967,66.524,66630.0
2021-10-21 12:05:00,67.97,68.01,67.94,67.97,87844.0,66.5338,66.5729,66.5044,66.5338,87844.0
2021-10-21 12:10:00,67.97,67.97,67.91,67.92,54502.0,66.5338,66.5338,66.475,66.4848,54502.0
2021-10-21 12:15:00,67.92,67.95,67.85,67.85,63670.0,66.4848,66.5142,66.4163,66.4163,63670.0
2021-10-21 12:20:00,67.85,67.87,67.81,67.84,38347.0,66.4163,66.4359,66.3772,66.4065,38347.0
2021-10-21 12:25:00,67.85,67.86,67.81,67.84,34563.0,66.4163,66.4261,66.3772,66.4065,34563.0
2021-10-21 12:30:00,67.83,67.84,67.77,67.78,56230.0,66.3967,66.4065,66.338,66.3478,56230.0
2021-10-21 12:35:00,67.78,67.79,67.74,67.77,77918.0,66.3478,66.3576,66.3086,66.338,77918.0
2021-10-21 12:40:00,67.76,67.79,67.73,67.78,47359.0,66.3282,66.3576,66.2988,66.3478,47359.0
2021-10-21 12:45:00,67.78,67.78,67.71,67.73,82716.0,66.3478,66.3478,66.2793,66.2988,82716.0
2021-10-21 12:50:00,67.73,67.77,67.72,67.75,51875.0,66.2988,66.338,66.2891,66.3184,51875.0
2021-10-21 12:55:00,67.76,67.8,67.75,67.78,65589.0,66.3282,66.3674,66.3184,66.3478,65589.0
2021-10-21 13:00:00,67.78,67.84,67.77,67.8,29456.0,66.3478,66.4065,66.338,66.3674,29456.0
2021-10-21 13:05:00,67.81,67.83,67.78,67.83,41597.0,66.3772,66.3967,66.3478,66.3967,41597.0
2021-10-21 13:10:00,67.83,67.83,67.77,67.78,62363.0,66.3967,66.3967,66.338,66.3478,62363.0
2021-10-21 13:15:00,67.78,67.8,67.75,67.78,50136.0,66.3478,66.3674,66.3184,66.3478,50136.0
2021-10-21 13:20:00,67.8,67.84,67.78,67.82,29854.0,66.3674,66.4065,66.3478,66.3869,29854.0
2021-10-21 13:25:00,67.81,67.82,67.78,67.81,30563.0,66.3772,66.3869,66.3478,66.3772,30563.0
2021-10-21 13:30:00,67.81,67.84,67.79,67.83,12859.0,66.3772,66.4065,66.3576,66.3967,12859.0
2021-10-21 13:35:00,67.84,67.92,67.83,67.88,107515.0,66.4065,66.4848,66.3967,66.4457,107515.0
2021-10-21 13:40:00,67.88,67.95,67.85,67.85,109778.0,66.4457,66.5142,66.4163,66.4163,109778.0
2021-10-21 13:45:00,67.84,67.87,67.81,67.83,43983.0,66.4065,66.4359,66.3772,66.3967,43983.0
2021-10-21 13:50:00,67.83,67.84,67.75,67.76,71796.0,66.3967,66.4065,66.3184,66.3282,71796.0
2021-10-21 13:55:00,67.76,67.8,67.76,67.8,44367.0,66.3282,66.3674,66.3282,66.3674,44367.0
2021-10-21 14:00:00,67.8,67.82,67.77,67.8,67787.0,66.3674,66.3869,66.338,66.3674,67787.0
2021-10-21 14:05:00,67.81,67.83,67.8,67.81,35388.0,66.3772,66.3967,66.3674,66.3772,35388.0
2021-10-21 14:10:00,67.81,67.85,67.77,67.83,49114.0,66.3772,66.4163,66.338,66.3967,49114.0
2021-10-21 14:15:00,67.83,67.91,67.82,67.9,87543.0,66.3967,66.475,66.3869,66.4653,87543.0
2021-10-21 14:20:00,67.9,67.93,67.89,67.93,74476.0,66.4653,66.4946,66.4555,66.4946,74476.0
2021-10-21 14:25:00,67.93,68.01,67.93,68.0,127475.0,66.4946,66.5729,66.4946,66.5631,127475.0
2021-10-21 14:30:00,68.0,68.06,67.99,68.02,177549.0,66.5631,66.6219,66.5534,66.5827,177549.0
2021-10-21 14:35:00,68.02,68.03,67.97,68.0,186079.0,66.5827,66.5925,66.5338,66.5631,186079.0
2021-10-21 14:40:00,68.0,68.08,68.0,68.05,82920.0,66.5631,66.6414,66.5631,66.6121,82920.0
2021-10-21 14:45:00,68.05,68.13,68.04,68.12,83482.0,66.6121,66.6904,66.6023,66.6806,83482.0
2021-10-21 14:50:00,68.12,68.19,68.1,68.18,107726.0,66.6806,66.7491,66.661,66.7393,107726.0
2021-10-21 14:55:00,68.19,68.23,68.18,68.23,99168.0,66.7491,66.7883,66.7393,66.7883,99168.0
2021-10-21 15:00:00,68.24,68.3,68.2,68.3,83168.0,66.7981,66.8568,66.7589,66.8568,83168.0
2021-10-21 15:05:00,68.3,68.33,68.28,68.3,133771.0,66.8568,66.8862,66.8372,66.8568,133771.0
2021-10-21 15:10:00,68.3,68.32,68.26,68.27,58425.0,66.8568,66.8764,66.8176,66.8274,58425.0
2021-10-21 15:15:00,68.27,68.36,68.27,68.35,142738.0,66.8274,66.9155,66.8274,66.9057,142738.0
2021-10-21 15:20:00,68.36,68.42,68.32,68.33,112794.0,66.9155,66.9743,66.8764,66.8862,112794.0
2021-10-21 15:25:00,68.33,68.37,68.31,68.36,83227.0,66.8862,66.9253,66.8666,66.9155,83227.0
2021-10-21 15:30:00,68.37,68.43,68.36,68.4,104356.0,66.9253,66.9841,66.9155,66.9547,104356.0
2021-10-21 15:35:00,68.39,68.42,68.32,68.33,79180.0,66.9449,66.9743,66.8764,66.8862,79180.0
2021-10-21 15:40:00,68.32,68.37,68.31,68.35,109276.0,66.8764,66.9253,66.8666,66.9057,109276.0
2021-10-21 15:45:00,68.35,68.42,68.34,68.4,193315.0,66.9057,66.9743,66.896,66.9547,193315.0
2021-10-21 15:50:00,68.4,68.53,68.38,68.51,294576.0,66.9547,67.0819,66.9351,67.0624,294576.0
2021-10-21 15:55:00,68.51,68.7,68.45,68.64,614021.0,67.0624,67.2483,67.0036,67.1896,614021.0
2021-10-22 09:30:00,68.5,69.09,68.08,68.58,913082.0,67.0526,67.6301,66.6414,67.1309,913082.0
2021-10-22 09:35:00,68.6,68.79,68.4,68.73,320245.0,67.1505,67.3364,66.9547,67.2777,320245.0
2021-10-22 09:40:00,68.75,68.94,68.55,68.81,396153.0,67.2973,67.4833,67.1015,67.356,396153.0
2021-10-22 09:45:00,68.77,68.96,68.72,68.8,312340.0,67.3169,67.5029,67.2679,67.3462,312340.0
2021-10-22 09:50:00,68.82,68.83,68.27,68.27,278162.0,67.3658,67.3756,66.8274,66.8274,278162.0
2021-10-22 09:55:00,68.27,68.37,68.21,68.3,263648.0,66.8274,66.9253,66.7687,66.8568,263648.0
2021-10-22 10:00:00,68.31,68.37,68.21,68.32,181910.0,66.8666,66.9253,66.7687,66.8764,181910.0
2021-10-22 10:05:00,68.32,68.34,68.22,68.3,198862.0,66.8764,66.896,66.7785,66.8568,198862.0
2021-10-22 10:10:00,68.3,68.43,68.23,68.34,206163.0,66.8568,66.9841,66.7883,66.896,206163.0
2021-10-22 10:15:00,68.34,68.51,68.31,68.45,170857.0,66.896,67.0624,66.8666,67.0036,170857.0
2021-10-22 10:20:00,68.45,68.46,68.35,68.42,260984.0,67.0036,67.0134,66.9057,66.9743,260984.0
2021-10-22 10:25:00,68.44,68.46,68.34,68.35,132630.0,66.9938,67.0134,66.896,66.9057,132630.0
2021-10-22 10:30:00,68.34,68.37,68.22,68.26,288316.0,66.896,66.9253,66.7785,66.8176,288316.0
2021-10-22 10:35:00,68.26,68.31,68.09,68.11,248189.0,66.8176,66.8666,66.6512,66.6708,248189.0
2021-10-22 10:40:00,68.11,68.14,67.97,68.03,359272.0,66.6708,66.7002,66.5338,66.5925,359272.0
2021-10-22 10:45:00,68.03,68.06,67.83,67.84,324404.0,66.5925,66.6219,66.3967,66.4065,324404.0
2021-10-22 10:50:00,67.85,67.9,67.82,67.86,204354.0,66.4163,66.4653,66.3869,66.4261,204354.0
2021-10-22 10:55:00,67.86,67.92,67.82,67.83,114235.0,66.4261,66.4848,66.3869,66.3967,114235.0
2021-10-22 11:00:00,67.83,67.86,67.75,67.81,120702.0,66.3967,66.4261,66.3184,66.3772,120702.0
2021-10-22 11:05:00,67.81,67.89,67.8,67.88,136687.0,66.3772,66.4555,66.3674,66.4457,136687.0
2021-10-22 11:10:00,67.87,67.87,67.66,67.66,186495.0,66.4359,66.4359,66.2303,66.2303,186495.0
2021-10-22 11:15:00,67.65,67.65,67.47,67.52,230246.0,66.2205,66.2205,66.0443,66.0933,230246.0
2021-10-22 11:20:00,67.52,67.52,67.11,67.18,432832.0,66.0933,66.0933,65.6919,65.7605,432832.0
2021-10-22 11:25:00,67.18,67.27,67.08,67.24,504851.0,65.7605,65.8486,65.6626,65.8192,504851.0
2021-10-22 11:30:00,67.25,67.35,67.16,67.34,183979.0,65.829,65.9269,65.7409,65.9171,183979.0
2021-10-22 11:35:00,67.34,67.39,67.12,67.17,251831.0,65.9171,65.966,65.7017,65.7507,251831.0
2021-10-22 11:40:00,67.17,67.33,67.13,67.26,217994.0,65.7507,65.9073,65.7115,65.8388,217994.0
2021-10-22 11:45:00,67.26,67.27,67.11,67.15,221465.0,65.8388,65.8486,65.6919,65.7311,221465.0
2021-10-22 11:50:00,67.15,67.34,67.11,67.33,104582.0,65.7311,65.9171,65.6919,65.9073,104582.0
2021-10-22 11:55:00,67.31,67.45,67.28,67.42,188032.0,65.8877,66.0248,65.8584,65.9954,188032.0
2021-10-22 12:00:00,67.42,67.53,67.33,67.5,391488.0,65.9954,66.1031,65.9073,66.0737,391488.0
2021-10-22 12:05:00,67.5,67.56,67.46,67.56,86177.0,66.0737,66.1324,66.0346,66.1324,86177.0
2021-10-22 12:10:00,67.56,67.6,67.49,67.59,111305.0,66.1324,66.1716,66.0639,66.1618,111305.0
2021-10-22 12:15:00,67.59,67.59,67.47,67.52,65056.0,66.1618,66.1618,66.0443,66.0933,65056.0
2021-10-22 12:20:00,67.53,67.54,67.4,67.4,66835.0,66.1031,66.1129,65.9758,65.9758,66835.0
2021-10-22 12:25:00,67.4,67.52,67.38,67.5,57284.0,65.9758,66.0933,65.9562,66.0737,57284.0
2021-10-22 12:30:00,67.51,67.54,67.36,67.38,45317.0,66.0835,66.1129,65.9367,65.9562,45317.0
2021-10-22 12:35:00,67.38,67.38,67.34,67.35,64635.0,65.9562,65.9562,65.9171,65.9269,64635.0
2021-10-22 12:40:00,67.34,67.5,67.29,67.47,88551.0,65.9171,66.0737,65.8681,66.0443,88551.0
2021-10-22 12:45:00,67.47,67.57,67.45,67.53,61675.0,66.0443,66.1422,66.0248,66.1031,61675.0
2021-10-22 12:50:00,67.53,67.59,67.5,67.59,76196.0,66.1031,66.1618,66.0737,66.1618,76196.0
2021-10-22 12:55:00,67.6,67.62,67.51,67.52,58225.0,66.1716,66.1912,66.0835,66.0933,58225.0
2021-10-22 13:00:00,67.52,67.54,67.45,67.47,55609.0,66.0933,66.1129,66.0248,66.0443,55609.0
2021-10-22 13:05:00,67.47,67.59,67.44,67.59,68582.0,66.0443,66.1618,66.015,66.1618,68582.0
2021-10-22 13:10:00,67.6,67.61,67.52,67.53,51638.0,66.1716,66.1814,66.0933,66.1031,51638.0
2021-10-22 13:15:00,67.53,67.6,67.5,67.57,43642.0,66.1031,66.1716,66.0737,66.1422,43642.0
2021-10-22 13:20:00,67.56,67.62,67.52,67.55,52344.0,66.1324,66.1912,66.0933,66.1226,52344.0
2021-10-22 13:25:00,67.54,67.61,67.5,67.51,55883.0,66.1129,66.1814,66.0737,66.0835,55883.0
2021-10-22 13:30:00,67.51,67.54,67.42,67.49,93475.0,66.0835,66.1129,65.9954,66.0639,93475.0
2021-10-22 13:35:00,67.48,67.55,67.46,67.52,147998.0,66.0541,66.1226,66.0346,66.0933,147998.0
2021-10-22 13:40:00,67.53,67.59,67.5,67.51,79159.0,66.1031,66.1618,66.0737,66.0835,79159.0
2021-10-22 13:45:00,67.51,67.56,67.48,67.48,125840.0,66.0835,66.1324,66.0541,66.0541,125840.0
2021-10-22 13:50:00,67.48,67.64,67.45,67.63,72174.0,66.0541,66.2107,66.0248,66.201,72174.0
2021-10-22 13:55:00,67.64,67.66,67.55,67.56,136500.0,66.2107,66.2303,66.1226,66.1324,136500.0
2021-10-22 14:00:00,67.56,67.6,67.54,67.59,90629.0,66.1324,66.1716,66.1129,66.1618,90629.0
2021-10-22 14:05:00,67.6,67.6,67.56,67.58,146015.0,66.1716,66.1716,66.1324,66.152,146015.0
2021-10-22 14:10:00,67.58,67.6,67.54,67.58,74440.0,66.152,66.1716,66.1129,66.152,74440.0
2021-10-22 14:15:00,67.58,67.61,67.55,67.61,98166.0,66.152,66.1814,66.1226,66.1814,98166.0
2021-10-22 14:20:00,67.6,67.65,67.58,67.65,132823.0,66.1716,66.2205,66.152,66.2205,132823.0
2021-10-22 14:25:00,67.65,67.85,67.64,67.84,190861.0,66.2205,66.4163,66.2107,66.4065,190861.0
2021-10-22 14:30:00,67.84,67.96,67.81,67.91,120019.0,66.4065,66.524,66.3772,66.475,120019.0
2021-10-22 14:35:00,67.91,67.95,67.87,67.89,120393.0,66.475,66.5142,66.4359,66.4555,120393.0
2021-10-22 14:40:00,67.89,67.91,67.79,67.79,85007.0,66.4555,66.475,66.3576,66.3576,85007.0
2021-10-22 14:45:00,67.8,67.83,67.73,67.82,81261.0,66.3674,66.3967,66.2988,66.3869,81261.0
2021-10-22 14:50:00,67.81,67.88,67.79,67.81,108140.0,66.3772,66.4457,66.3576,66.3772,108140.0
2021-10-22 14:55:00,67.82,67.84,67.8,67.81,40252.0,66.3869,66.4065,66.3674,66.3772,40252.0
2021-10-22 15:00:00,67.81,67.84,67.73,67.84,100863.0,66.3772,66.4065,66.2988,66.4065,100863.0
2021-10-22 15:05:00,67.84,67.9,67.8,67.8,94122.0,66.4065,66.4653,66.3674,66.3674,94122.0
2021-10-22 15:10:00,67.8,67.8,67.61,67.62,147354.0,66.3674,66.3674,66.1814,66.1912,147354.0
2021-10-22 15:15:00,67.62,67.67,67.52,67.55,205466.0,66.1912,66.2401,66.0933,66.1226,205466.0
2021-10-22 15:20:00,67.55,67.68,67.55,67.66,190442.0,66.1226,66.2499,66.1226,66.2303,190442.0
2021-10-22 15:25:00,67.66,67.71,67.63,67.66,77453.0,66.2303,66.2793,66.201,66.2303,77453.0
2021-10-22 15:30:00,67.67,67.78,67.63,67.73,124152.0,66.2401,66.3478,66.201,66.2988,124152.0
2021-10-22 15:35:00,67.73,67.74,67.58,67.63,136913.0,66.2988,66.3086,66.152,66.201,136913.0
2021-10-22 15:40:00,67.64,67.65,67.53,67.54,122950.0,66.2107,66.2205,66.1031,66.1129,122950.0
2021-10-22 15:45:00,67.53,67.6,67.5,67.53,187559.0,66.1031,66.1716,66.0737,66.1031,187559.0
2021-10-22 15:50:00,67.54,67.67,67.53,67.56,319882.0,66.1129,66.2401,66.1031,66.1324,319882.0
2021-10-22 15:55:00,67.56,67.63,67.49,67.51,671328.0,66.1324,66.201,66.0639,66.0835,671328.0
2021-10-25 09:30:00,69.61,70.85,69.55,70.85,2362774.0,68.1391,69.3529,68.0804,69.3529,2362774.0
2021-10-25 09:35:00,70.86,71.12,70.65,70.65,1795446.0,69.3627,69.6172,69.1571,69.1571,1795446.0
2021-10-25 09:40:00,70.67,70.69,69.96,70.02,1017150.0,69.1767,69.1963,68.4817,68.5405,1017150.0
2021-10-25 09:45:00,70.03,70.13,69.4,69.67,795838.0,68.5502,68.6481,67.9336,68.1979,795838.0
2021-10-25 09:50:00,69.64,69.89,69.54,69.84,380968.0,68.1685,68.4132,68.0706,68.3643,380968.0
2021-10-25 09:55:00,69.83,69.97,69.5,69.6,443289.0,68.3545,68.4915,68.0314,68.1293,443289.0
2021-10-25 10:00:00,69.59,69.67,69.49,69.52,291760.0,68.1195,68.1979,68.0217,68.051,291760.0
2021-10-25 10:05:00,69.51,69.55,69.32,69.39,235086.0,68.0412,68.0804,67.8552,67.9238,235086.0
2021-10-25 10:10:00,69.36,69.56,69.36,69.48,181118.0,67.8944,68.0902,67.8944,68.0119,181118.0
2021-10-25 10:15:00,69.49,69.63,69.36,69.38,250756.0,68.0217,68.1587,67.8944,67.914,250756.0
2021-10-25 10:20:00,69.38,69.51,69.26,69.5,291316.0,67.914,68.0412,67.7965,68.0314,291316.0
2021-10-25 10:25:00,69.5,69.52,69.31,69.42,231050.0,68.0314,68.051,67.8455,67.9531,231050.0
2021-10-25 10:30:00,69.42,69.44,69.1,69.31,388795.0,67.9531,67.9727,67.6399,67.8455,388795.0
2021-10-25 10:35:00,69.3,69.31,69.14,69.17,147955.0,67.8357,67.8455,67.6791,67.7084,147955.0
2021-10-25 10:40:00,69.17,69.26,69.11,69.18,141048.0,67.7084,67.7965,67.6497,67.7182,141048.0
2021-10-25 10:45:00,69.18,69.23,69.09,69.2,121633.0,67.7182,67.7671,67.6301,67.7378,121633.0
2021-10-25 10:50:00,69.2,69.24,69.07,69.11,177390.0,67.7378,67.7769,67.6105,67.6497,177390.0
2021-10-25 10:55:00,69.1,69.16,68.92,68.94,240412.0,67.6399,67.6986,67.4637,67.4833,240412.0
2021-10-25 11:00:00,68.94,68.97,68.8,68.84,201542.0,67.4833,67.5126,67.3462,67.3854,201542.0
2021-10-25 11:05:00,68.83,68.91,68.8,68.85,142555.0,67.3756,67.4539,67.3462,67.3952,142555.0
2021-10-25 11:10:00,68.85,68.97,68.81,68.93,171641.0,67.3952,67.5126,67.356,67.4735,171641.0
2021-10-25 11:15:00,68.93,68.96,68.79,68.8,125038.0,67.4735,67.5029,67.3364,67.3462,125038.0
2021-10-25 11:20:00,68.8,68.82,68.68,68.7,321095.0,67.3462,67.3658,67.2288,67.2483,321095.0
2021-10-25 11:25:00,68.7,68.73,68.61,68.72,255644.0,67.2483,67.2777,67.1603,67.2679,255644.0
2021-10-25 11:30:00,68.73,68.74,68.66,68.7,222766.0,67.2777,67.2875,67.2092,67.2483,222766.0
2021-10-25 11:35:00,68.71,68.77,68.63,68.64,158374.0,67.2581,67.3169,67.1798,67.1896,158374.0
2021-10-25 11:40:00,68.64,68.75,68.58,68.71,147654.0,67.1896,67.2973,67.1309,67.2581,147654.0
2021-10-25 11:45:00,68.7,68.87,68.69,68.86,232502.0,67.2483,67.4148,67.2386,67.405,232502.0
2021-10-25 11:50:00,68.86,68.88,68.8,68.81,233324.0,67.405,67.4245,67.3462,67.356,233324.0
2021-10-25 11:55:00,68.8,68.81,68.66,68.66,75844.0,67.3462,67.356,67.2092,67.2092,75844.0
2021-10-25 12:00:00,68.66,68.78,68.65,68.77,121104.0,67.2092,67.3267,67.1994,67.3169,121104.0
2021-10-25 12:05:00,68.78,68.82,68.74,68.77,70532.0,67.3267,67.3658,67.2875,67.3169,70532.0
2021-10-25 12:10:00,68.78,68.8,68.63,68.67,95679.0,67.3267,67.3462,67.1798,67.219,95679.0
2021-10-25 12:15:00,68.67,68.72,68.63,68.66,66141.0,67.219,67.2679,67.1798,67.2092,66141.0
2021-10-25 12:20:00,68.66,68.68,68.58,68.61,71339.0,67.2092,67.2288,67.1309,67.1603,71339.0
2021-10-25 12:25:00,68.61,68.83,68.6,68.81,98627.0,67.1603,67.3756,67.1505,67.356,98627.0
2021-10-25 12:30:00,68.81,68.83,68.75,68.82,179714.0,67.356,67.3756,67.2973,67.3658,179714.0
2021-10-25 12:35:00,68.81,68.99,68.81,68.98,193578.0,67.356,67.5322,67.356,67.5224,193578.0
2021-10-25 12:40:00,68.98,69.02,68.9,68.98,154211.0,67.5224,67.5616,67.4441,67.5224,154211.0
2021-10-25 12:45:00,68.98,68.99,68.91,68.92,96301.0,67.5224,67.5322,67.4539,67.4637,96301.0
2021-10-25 12:50:00,68.92,68.93,68.84,68.84,155420.0,67.4637,67.4735,67.3854,67.3854,155420.0
2021-10-25 12:55:00,68.84,68.88,68.83,68.88,65600.0,67.3854,67.4245,67.3756,67.4245,65600.0
2021-10-25 13:00:00,68.88,68.98,68.87,68.98,97371.0,67.4245,67.5224,67.4148,67.5224,97371.0
2021-10-25 13:05:00,68.98,69.0,68.92,68.98,146523.0,67.5224,67.542,67.4637,67.5224,146523.0
2021-10-25 13:10:00,68.98,69.07,68.96,69.06,122857.0,67.5224,67.6105,67.5029,67.6007,122857.0
2021-10-25 13:15:00,69.06,69.11,69.01,69.06,115475.0,67.6007,67.6497,67.5518,67.6007,115475.0
2021-10-25 13:20:00,69.06,69.15,69.05,69.09,118720.0,67.6007,67.6888,67.591,67.6301,118720.0
2021-10-25 13:25:00,69.09,69.21,69.09,69.15,129021.0,67.6301,67.7476,67.6301,67.6888,129021.0
2021-10-25 13:30:00,69.16,69.23,69.16,69.21,153499.0,67.6986,67.7671,67.6986,67.7476,153499.0
2021-10-25 13:35:00,69.22,69.29,69.21,69.27,95894.0,67.7574,67.8259,67.7476,67.8063,95894.0
2021-10-25 13:40:00,69.27,69.27,69.19,69.23,156473.0,67.8063,67.8063,67.728,67.7671,156473.0
2021-10-25 13:45:00,69.23,69.24,69.17,69.22,91869.0,67.7671,67.7769,67.7084,67.7574,91869.0
2021-10-25 13:50:00,69.22,69.22,69.06,69.07,96432.0,67.7574,67.7574,67.6007,67.6105,96432.0
2021-10-25 13:55:00,69.08,69.12,69.07,69.09,68665.0,67.6203,67.6595,67.6105,67.6301,68665.0
2021-10-25 14:00:00,69.09,69.1,69.05,69.09,58369.0,67.6301,67.6399,67.591,67.6301,58369.0
2021-10-25 14:05:00,69.09,69.13,69.05,69.12,68424.0,67.6301,67.6693,67.591,67.6595,68424.0
2021-10-25 14:10:00,69.13,69.15,69.06,69.06,63856.0,67.6693,67.6888,67.6007,67.6007,63856.0
2021-10-25 14:15:00,69.07,69.09,69.0,69.01,106264.0,67.6105,67.6301,67.542,67.5518,106264.0
2021-10-25 14:20:00,69.01,69.03,68.98,69.01,58276.0,67.5518,67.5714,67.5224,67.5518,58276.0
2021-10-25 14:25:00,69.01,69.08,69.0,69.03,70928.0,67.5518,67.6203,67.542,67.5714,70928.0
2021-10-25 14:30:00,69.03,69.06,68.95,68.97,65611.0,67.5714,67.6007,67.4931,67.5126,65611.0
2021-10-25 14:35:00,68.97,68.98,68.93,68.95,108883.0,67.5126,67.5224,67.4735,67.4931,108883.0
2021-10-25 14:40:00,68.94,68.95,68.88,68.89,75841.0,67.4833,67.4931,67.4245,67.4343,75841.0
2021-10-25 14:45:00,68.89,68.92,68.85,68.91,118653.0,67.4343,67.4637,67.3952,67.4539,118653.0
2021-10-25 14:50:00,68.91,68.99,68.9,68.96,78298.0,67.4539,67.5322,67.4441,67.5029,78298.0
2021-10-25 14:55:00,68.96,69.02,68.91,68.94,120869.0,67.5029,67.5616,67.4539,67.4833,120869.0
2021-10-25 15:00:00,68.94,68.95,68.8,68.81,185606.0,67.4833,67.4931,67.3462,67.356,185606.0
2021-10-25 15:05:00,68.81,68.84,68.73,68.77,183778.0,67.356,67.3854,67.2777,67.3169,183778.0
2021-10-25 15:10:00,68.77,68.77,68.69,68.7,112285.0,67.3169,67.3169,67.2386,67.2483,112285.0
2021-10-25 15:15:00,68.7,68.71,68.63,68.64,85213.0,67.2483,67.2581,67.1798,67.1896,85213.0
2021-10-25 15:20:00,68.64,68.68,68.6,68.63,110147.0,67.1896,67.2288,67.1505,67.1798,110147.0
2021-10-25 15:25:00,68.64,68.64,68.54,68.59,130342.0,67.1896,67.1896,67.0917,67.1407,130342.0
2021-10-25 15:30:00,68.58,68.64,68.55,68.6,173735.0,67.1309,67.1896,67.1015,67.1505,173735.0
2021-10-25 15:35:00,68.61,68.69,68.6,68.66,149842.0,67.1603,67.2386,67.1505,67.2092,149842.0
2021-10-25 15:40:00,68.66,68.69,68.62,68.69,124128.0,67.2092,67.2386,67.17,67.2386,124128.0
2021-10-25 15:45:00,68.69,68.75,68.66,68.71,173639.0,67.2386,67.2973,67.2092,67.2581,173639.0
2021-10-25 15:50:00,68.7,68.7,68.56,68.61,444094.0,67.2483,67.2483,67.1113,67.1603,444094.0
2021-10-25 15:55:00,68.6,68.77,68.58,68.77,700992.0,67.1505,67.3169,67.1309,67.3169,700992.0
2021-10-26 09:30:00,69.29,69.82,69.25,69.56,885423.0,67.8259,68.3447,67.7867,68.0902,885423.0
2021-10-26 09:35:00,69.56,69.56,69.06,69.06,424833.0,68.0902,68.0902,67.6007,67.6007,424833.0
2021-10-26 09:40:00,69.04,69.34,68.97,68.99,414001.0,67.5812,67.8748,67.5126,67.5322,414001.0
2021-10-26 09:45:00,69.01,69.03,68.78,68.88,320146.0,67.5518,67.5714,67.3267,67.4245,320146.0
2021-10-26 09:50:00,68.89,69.14,68.86,69.08,254025.0,67.4343,67.6791,67.405,67.6203,254025.0
2021-10-26 09:55:00,69.09,69.23,69.01,69.03,262082.0,67.6301,67.7671,67.5518,67.5714,262082.0
2021-10-26 10:00:00,69.03,69.39,68.97,69.32,269905.0,67.5714,67.9238,67.5126,67.8552,269905.0
2021-10-26 10:05:00,69.32,69.49,69.25,69.29,209656.0,67.8552,68.0217,67.7867,67.8259,209656.0
2021-10-26 10:10:00,69.28,69.6,69.23,69.58,256013.0,67.8161,68.1293,67.7671,68.1098,256013.0
2021-10-26 10:15:00,69.56,69.6,69.39,69.44,545743.0,68.0902,68.1293,67.9238,67.9727,545743.0
2021-10-26 10:20:00,69.44,69.53,69.37,69.51,153360.0,67.9727,68.0608,67.9042,68.0412,153360.0
2021-10-26 10:25:00,69.51,69.54,69.28,69.37,169359.0,68.0412,68.0706,67.8161,67.9042,169359.0
2021-10-26 10:30:00,69.37,69.4,69.3,69.35,147415.0,67.9042,67.9336,67.8357,67.8846,147415.0
2021-10-26 10:35:00,69.35,69.42,69.24,69.26,115580.0,67.8846,67.9531,67.7769,67.7965,115580.0
2021-10-26 10:40:00,69.27,69.36,69.2,69.36,140027.0,67.8063,67.8944,67.7378,67.8944,140027.0
2021-10-26 10:45:00,69.36,69.38,69.13,69.15,116904.0,67.8944,67.914,67.6693,67.6888,116904.0
2021-10-26 10:50:00,69.15,69.23,69.12,69.22,135208.0,67.6888,67.7671,67.6595,67.7574,135208.0
2021-10-26 10:55:00,69.23,69.25,69.19,69.23,145746.0,67.7671,67.7867,67.728,67.7671,145746.0
2021-10-26 11:00:00,69.22,69.25,69.06,69.07,262793.0,67.7574,67.7867,67.6007,67.6105,262793.0
2021-10-26 11:05:00,69.07,69.17,68.97,69.0,226600.0,67.6105,67.7084,67.5126,67.542,226600.0
2021-10-26 11:10:00,69.0,69.12,68.99,69.09,69835.0,67.542,67.6595,67.5322,67.6301,69835.0
2021-10-26 11:15:00,69.1,69.19,69.09,69.17,90942.0,67.6399,67.728,67.6301,67.7084,90942.0
2021-10-26 11:20:00,69.17,69.19,69.11,69.18,109148.0,67.7084,67.728,67.6497,67.7182,109148.0
2021-10-26 11:25:00,69.18,69.21,69.13,69.2,106416.0,67.7182,67.7476,67.6693,67.7378,106416.0
2021-10-26 11:30:00,69.21,69.26,69.07,69.11,121438.0,67.7476,67.7965,67.6105,67.6497,121438.0
2021-10-26 11:35:00,69.11,69.29,69.06,69.24,151683.0,67.6497,67.8259,67.6007,67.7769,151683.0
2021-10-26 11:40:00,69.24,69.36,69.23,69.27,114670.0,67.7769,67.8944,67.7671,67.8063,114670.0
2021-10-26 11:45:00,69.27,69.27,69.09,69.12,76226.0,67.8063,67.8063,67.6301,67.6595,76226.0
2021-10-26 11:50:00,69.11,69.12,69.03,69.07,166938.0,67.6497,67.6595,67.5714,67.6105,166938.0
2021-10-26 11:55:00,69.07,69.1,68.95,68.97,117398.0,67.6105,67.6399,67.4931,67.5126,117398.0
2021-10-26 12:00:00,68.97,69.0,68.8,68.81,155372.0,67.5126,67.542,67.3462,67.356,155372.0
2021-10-26 12:05:00,68.8,68.87,68.75,68.86,128753.0,67.3462,67.4148,67.2973,67.405,128753.0
2021-10-26 12:10:00,68.87,68.97,68.83,68.96,87042.0,67.4148,67.5126,67.3756,67.5029,87042.0
2021-10-26 12:15:00,68.98,68.99,68.92,68.95,69512.0,67.5224,67.5322,67.4637,67.4931,69512.0
2021-10-26 12:20:00,68.95,68.98,68.89,68.93,43041.0,67.4931,67.5224,67.4343,67.4735,43041.0
2021-10-26 12:25:00,68.93,68.93,68.79,68.8,80306.0,67.4735,67.4735,67.3364,67.3462,80306.0
2021-10-26 12:30:00,68.8,68.96,68.76,68.95,102472.0,67.3462,67.5029,67.3071,67.4931,102472.0
2021-10-26 12:35:00,68.96,68.96,68.84,68.84,62757.0,67.5029,67.5029,67.3854,67.3854,62757.0
2021-10-26 12:40:00,68.85,68.85,68.68,68.73,163539.0,67.3952,67.3952,67.2288,67.2777,163539.0
2021-10-26 12:45:00,68.73,68.73,68.52,68.53,140282.0,67.2777,67.2777,67.0722,67.0819,140282.0
2021-10-26 12:50:00,68.52,68.56,68.47,68.48,139739.0,67.0722,67.1113,67.0232,67.033,139739.0
2021-10-26 12:55:00,68.48,68.6,68.48,68.56,90326.0,67.033,67.1505,67.033,67.1113,90326.0
2021-10-26 13:00:00,68.56,68.71,68.51,68.71,121527.0,67.1113,67.2581,67.0624,67.2581,121527.0
2021-10-26 13:05:00,68.7,68.78,68.69,68.75,101941.0,67.2483,67.3267,67.2386,67.2973,101941.0
2021-10-26 13:10:00,68.74,68.75,68.62,68.73,80067.0,67.2875,67.2973,67.17,67.2777,80067.0
2021-10-26 13:15:00,68.73,68.77,68.67,68.74,63176.0,67.2777,67.3169,67.219,67.2875,63176.0
2021-10-26 13:20:00,68.75,68.77,68.69,68.73,50935.0,67.2973,67.3169,67.2386,67.2777,50935.0
2021-10-26 13:25:00,68.73,68.83,68.7,68.78,75238.0,67.2777,67.3756,67.2483,67.3267,75238.0
2021-10-26 13:30:00,68.78,68.95,68.77,68.93,108994.0,67.3267,67.4931,67.3169,67.4735,108994.0
2021-10-26 13:35:00,68.94,69.02,68.92,69.0,77591.0,67.4833,67.5616,67.4637,67.542,77591.0
2021-10-26 13:40:00,69.0,69.02,68.84,68.89,124274.0,67.542,67.5616,67.3854,67.4343,124274.0
2021-10-26 13:45:00,68.9,68.94,68.87,68.9,92025.0,67.4441,67.4833,67.4148,67.4441,92025.0
2021-10-26 13:50:00,68.9,68.94,68.82,68.89,87305.0,67.4441,67.4833,67.3658,67.4343,87305.0
2021-10-26 13:55:00,68.88,68.94,68.82,68.91,63748.0,67.4245,67.4833,67.3658,67.4539,63748.0
2021-10-26 14:00:00,68.91,69.02,68.91,69.02,86270.0,67.4539,67.5616,67.4539,67.5616,86270.0
2021-10-26 14:05:00,69.02,69.04,68.95,68.98,81597.0,67.5616,67.5812,67.4931,67.5224,81597.0
2021-10-26 14:10:00,68.98,69.06,68.94,69.05,116976.0,67.5224,67.6007,67.4833,67.591,116976.0
2021-10-26 14:15:00,69.05,69.09,69.03,69.09,54890.0,67.591,67.6301,67.5714,67.6301,54890.0
2021-10-26 14:20:00,69.08,69.08,69.0,69.03,94772.0,67.6203,67.6203,67.542,67.5714,94772.0
2021-10-26 14:25:00,69.03,69.06,69.01,69.04,42048.0,67.5714,67.6007,67.5518,67.5812,42048.0
2021-10-26 14:30:00,69.04,69.08,69.02,69.05,41502.0,67.5812,67.6203,67.5616,67.591,41502.0
2021-10-26 14:35:00,69.04,69.06,68.96,68.97,49699.0,67.5812,67.6007,67.5029,67.5126,49699.0
2021-10-26 14:40:00,68.96,69.0,68.91,68.96,75130.0,67.5029,67.542,67.4539,67.5029,75130.0
2021-10-26 14:45:00,68.96,69.01,68.95,69.0,40402.0,67.5029,67.5518,67.4931,67.542,40402.0
2021-10-26 14:50:00,69.0,69.08,68.99,69.01,55977.0,67.542,67.6203,67.5322,67.5518,55977.0
2021-10-26 14:55:00,69.01,69.04,68.99,69.02,33512.0,67.5518,67.5812,67.5322,67.5616,33512.0
2021-10-26 15:00:00,69.02,69.09,69.0,69.08,83070.0,67.5616,67.6301,67.542,67.6203,83070.0
2021-10-26 15:05:00,69.07,69.09,69.02,69.03,26388.0,67.6105,67.6301,67.5616,67.5714,26388.0
2021-10-26 15:10:00,69.03,69.04,68.95,69.0,74802.0,67.5714,67.5812,67.4931,67.542,74802.0
2021-10-26 15:15:00,68.99,69.05,68.96,69.01,62816.0,67.5322,67.591,67.5029,67.5518,62816.0
2021-10-26 15:20:00,69.01,69.04,68.96,68.98,62314.0,67.5518,67.5812,67.5029,67.5224,62314.0
2021-10-26 15:25:00,68.99,69.0,68.94,68.95,137307.0,67.5322,67.542,67.4833,67.4931,137307.0
2021-10-26 15:30:00,68.95,68.99,68.89,68.93,145219.0,67.4931,67.5322,67.4343,67.4735,145219.0
2021-10-26 15:35:00,68.92,68.93,68.88,68.91,130524.0,67.4637,67.4735,67.4245,67.4539,130524.0
2021-10-26 15:40:00,68.91,68.99,68.89,68.98,197216.0,67.4539,67.5322,67.4343,67.5224,197216.0
2021-10-26 15:45:00,68.98,69.04,68.94,68.96,163969.0,67.5224,67.5812,67.4833,67.5029,163969.0
2021-10-26 15:50:00,68.96,68.96,68.86,68.95,334391.0,67.5029,67.5029,67.405,67.4931,334391.0
2021-10-26 15:55:00,68.95,69.03,68.92,68.94,682775.0,67.4931,67.5714,67.4637,67.4833,682775.0
2021-10-27 09:30:00,68.52,68.6,67.9,68.06,502116.0,67.0722,67.1505,66.4653,66.6219,502116.0
2021-10-27 09:35:00,68.05,68.33,68.02,68.3,180833.0,66.6121,66.8862,66.5827,66.8568,180833.0
2021-10-27 09:40:00,68.31,68.48,68.26,68.44,300909.0,66.8666,67.033,66.8176,66.9938,300909.0
2021-10-27 09:45:00,68.42,68.7,68.15,68.15,376262.0,66.9743,67.2483,66.71,66.71,376262.0
2021-10-27 09:50:00,68.17,68.29,68.05,68.08,135198.0,66.7295,66.847,66.6121,66.6414,135198.0
2021-10-27 09:55:00,68.08,68.08,67.71,67.73,343392.0,66.6414,66.6414,66.2793,66.2988,343392.0
2021-10-27 10:00:00,67.74,67.96,67.73,67.77,223532.0,66.3086,66.524,66.2988,66.338,223532.0
2021-10-27 10:05:00,67.77,67.78,67.5,67.53,426069.0,66.338,66.3478,66.0737,66.1031,426069.0
2021-10-27 10:10:00,67.54,67.64,67.45,67.51,288334.0,66.1129,66.2107,66.0248,66.0835,288334.0
2021-10-27 10:15:00,67.5,67.77,67.49,67.74,223871.0,66.0737,66.338,66.0639,66.3086,223871.0
2021-10-27 10:20:00,67.74,68.11,67.72,68.03,237432.0,66.3086,66.6708,66.2891,66.5925,237432.0
2021-10-27 10:25:00,68.03,68.13,67.97,68.12,187415.0,66.5925,66.6904,66.5338,66.6806,187415.0
2021-10-27 10:30:00,68.11,68.17,67.97,67.97,144215.0,66.6708,66.7295,66.5338,66.5338,144215.0
2021-10-27 10:35:00,67.99,68.0,67.73,67.74,224342.0,66.5534,66.5631,66.2988,66.3086,224342.0
2021-10-27 10:40:00,67.73,67.8,67.62,67.62,108991.0,66.2988,66.3674,66.1912,66.1912,108991.0
2021-10-27 10:45:00,67.62,67.71,67.6,67.67,100434.0,66.1912,66.2793,66.1716,66.2401,100434.0
2021-10-27 10:50:00,67.67,67.82,67.65,67.81,92708.0,66.2401,66.3869,66.2205,66.3772,92708.0
2021-10-27 10:55:00,67.8,67.91,67.69,67.71,99659.0,66.3674,66.475,66.2597,66.2793,99659.0
2021-10-27 11:00:00,67.71,67.91,67.7,67.88,110805.0,66.2793,66.475,66.2695,66.4457,110805.0
2021-10-27 11:05:00,67.88,67.99,67.86,67.91,129664.0,66.4457,66.5534,66.4261,66.475,129664.0
2021-10-27 11:10:00,67.91,68.04,67.85,67.87,102699.0,66.475,66.6023,66.4163,66.4359,102699.0
2021-10-27 11:15:00,67.86,67.97,67.79,67.88,77590.0,66.4261,66.5338,66.3576,66.4457,77590.0
2021-10-27 11:20:00,67.88,67.98,67.85,67.86,60583.0,66.4457,66.5436,66.4163,66.4261,60583.0
2021-10-27 11:25:00,67.86,68.07,67.81,68.05,102004.0,66.4261,66.6317,66.3772,66.6121,102004.0
2021-10-27 11:30:00,68.05,68.18,68.03,68.14,109543.0,66.6121,66.7393,66.5925,66.7002,109543.0
2021-10-27 11:35:00,68.15,68.24,68.08,68.24,97249.0,66.71,66.7981,66.6414,66.7981,97249.0
2021-10-27 11:40:00,68.24,68.44,68.23,68.31,184566.0,66.7981,66.9938,66.7883,66.8666,184566.0
2021-10-27 11:45:00,68.31,68.33,68.17,68.23,100174.0,66.8666,66.8862,66.7295,66.7883,100174.0
2021-10-27 11:50:00,68.23,68.38,68.17,68.34,111417.0,66.7883,66.9351,66.7295,66.896,111417.0
2021-10-27 11:55:00,68.33,68.42,68.3,68.41,92218.0,66.8862,66.9743,66.8568,66.9645,92218.0
2021-10-27 12:00:00,68.42,68.55,68.37,68.45,69307.0,66.9743,67.1015,66.9253,67.0036,69307.0
2021-10-27 12:05:00,68.45,68.53,68.45,68.52,54395.0,67.0036,67.0819,67.0036,67.0722,54395.0
2021-10-27 12:10:00,68.52,68.52,68.29,68.3,140213.0,67.0722,67.0722,66.847,66.8568,140213.0
2021-10-27 12:15:00,68.3,68.37,68.28,68.36,113007.0,66.8568,66.9253,66.8372,66.9155,113007.0
2021-10-27 12:20:00,68.36,68.42,68.3,68.31,54855.0,66.9155,66.9743,66.8568,66.8666,54855.0
2021-10-27 12:25:00,68.3,68.34,68.28,68.34,35902.0,66.8568,66.896,66.8372,66.896,35902.0
2021-10-27 12:30:00,68.33,68.34,68.27,68.3,62619.0,66.8862,66.896,66.8274,66.8568,62619.0
2021-10-27 12:35:00,68.3,68.31,68.14,68.15,70067.0,66.8568,66.8666,66.7002,66.71,70067.0
2021-10-27 12:40:00,68.15,68.22,68.13,68.22,67963.0,66.71,66.7785,66.6904,66.7785,67963.0
2021-10-27 12:45:00,68.21,68.25,68.18,68.23,45587.0,66.7687,66.8079,66.7393,66.7883,45587.0
2021-10-27 12:50:00,68.23,68.26,68.19,68.2,34644.0,66.7883,66.8176,66.7491,66.7589,34644.0
2021-10-27 12:55:00,68.2,68.3,68.19,68.29,64341.0,66.7589,66.8568,66.7491,66.847,64341.0
2021-10-27 13:00:00,68.28,68.31,68.25,68.27,40422.0,66.8372,66.8666,66.8079,66.8274,40422.0
2021-10-27 13:05:00,68.26,68.3,68.24,68.25,56696.0,66.8176,66.8568,66.7981,66.8079,56696.0
2021-10-27 13:10:00,68.25,68.26,68.15,68.17,35350.0,66.8079,66.8176,66.71,66.7295,35350.0
2021-10-27 13:15:00,68.17,68.21,68.15,68.16,28685.0,66.7295,66.7687,66.71,66.7198,28685.0
2021-10-27 13:20:00,68.16,68.2,68.13,68.17,49659.0,66.7198,66.7589,66.6904,66.7295,49659.0
2021-10-27 13:25:00,68.16,68.25,68.16,68.24,32791.0,66.7198,66.8079,66.7198,66.7981,32791.0
2021-10-27 13:30:00,68.25,68.31,68.24,68.3,32089.0,66.8079,66.8666,66.7981,66.8568,32089.0
2021-10-27 13:35:00,68.31,68.33,68.27,68.33,53184.0,66.8666,66.8862,66.8274,66.8862,53184.0
2021-10-27 13:40:00,68.33,68.33,68.27,68.31,23331.0,66.8862,66.8862,66.8274,66.8666,23331.0
2021-10-27 13:45:00,68.31,68.38,68.29,68.37,33976.0,66.8666,66.9351,66.847,66.9253,33976.0
2021-10-27 13:50:00,68.37,68.39,68.32,68.35,101844.0,66.9253,66.9449,66.8764,66.9057,101844.0
2021-10-27 13:55:00,68.34,68.46,68.33,68.42,111273.0,66.896,67.0134,66.8862,66.9743,111273.0
2021-10-27 14:00:00,68.42,68.67,68.41,68.65,147841.0,66.9743,67.219,66.9645,67.1994,147841.0
2021-10-27 14:05:00,68.66,68.69,68.55,68.63,99504.0,67.2092,67.2386,67.1015,67.1798,99504.0
2021-10-27 14:10:00,68.64,68.68,68.59,68.61,91278.0,67.1896,67.2288,67.1407,67.1603,91278.0
2021-10-27 14:15:00,68.61,68.62,68.57,68.59,46684.0,67.1603,67.17,67.1211,67.1407,46684.0
2021-10-27 14:20:00,68.59,68.6,68.5,68.55,67168.0,67.1407,67.1505,67.0526,67.1015,67168.0
2021-10-27 14:25:00,68.56,68.57,68.5,68.51,29881.0,67.1113,67.1211,67.0526,67.0624,29881.0
2021-10-27 14:30:00,68.51,68.56,68.48,68.56,46332.0,67.0624,67.1113,67.033,67.1113,46332.0
2021-10-27 14:35:00,68.56,68.6,68.51,68.56,65855.0,67.1113,67.1505,67.0624,67.1113,65855.0
2021-10-27 14:40:00,68.56,68.58,68.5,68.54,32930.0,67.1113,67.1309,67.0526,67.0917,32930.0
2021-10-27 14:45:00,68.54,68.57,68.53,68.56,66371.0,67.0917,67.1211,67.0819,67.1113,66371.0
2021-10-27 14:50:00,68.56,68.64,68.52,68.62,141403.0,67.1113,67.1896,67.0722,67.17,141403.0
2021-10-27 14:55:00,68.62,68.62,68.54,68.58,59676.0,67.17,67.17,67.0917,67.1309,59676.0
2021-10-27 15:00:00,68.58,68.66,68.57,68.59,147164.0,67.1309,67.2092,67.1211,67.1407,147164.0
2021-10-27 15:05:00,68.59,68.61,68.53,68.56,85346.0,67.1407,67.1603,67.0819,67.1113,85346.0
2021-10-27 15:10:00,68.56,68.57,68.35,68.4,192383.0,67.1113,67.1211,66.9057,66.9547,192383.0
2021-10-27 15:15:00,68.39,68.46,68.32,68.34,70336.0,66.9449,67.0134,66.8764,66.896,70336.0
2021-10-27 15:20:00,68.34,68.49,68.33,68.48,59934.0,66.896,67.0428,66.8862,67.033,59934.0
2021-10-27 15:25:00,68.48,68.54,68.44,68.53,86947.0,67.033,67.0917,66.9938,67.0819,86947.0
2021-10-27 15:30:00,68.52,68.55,68.46,68.55,164965.0,67.0722,67.1015,67.0134,67.1015,164965.0
2021-10-27 15:35:00,68.55,68.58,68.46,68.55,148398.0,67.1015,67.1309,67.0134,67.1015,148398.0
2021-10-27 15:40:00,68.55,68.57,68.48,68.54,247102.0,67.1015,67.1211,67.033,67.0917,247102.0
2021-10-27 15:45:00,68.54,68.55,68.39,68.45,304511.0,67.0917,67.1015,66.9449,67.0036,304511.0
2021-10-27 15:50:00,68.44,68.49,68.19,68.21,370624.0,66.9938,67.0428,66.7491,66.7687,370624.0
2021-10-27 15:55:00,68.22,68.37,68.21,68.26,745109.0,66.7785,66.9253,66.7687,66.8176,745109.0
2021-10-28 09:30:00,69.48,69.87,69.24,69.43,1387237.0,68.0119,68.3936,67.7769,67.9629,1387237.0
2021-10-28 09:35:00,69.43,69.73,69.31,69.42,277613.0,67.9629,68.2566,67.8455,67.9531,277613.0
2021-10-28 09:40:00,69.42,70.03,69.37,69.73,726846.0,67.9531,68.5502,67.9042,68.2566,726846.0
2021-10-28 09:45:00,69.72,70.19,69.71,70.19,393189.0,68.2468,68.7069,68.237,68.7069,393189.0
2021-10-28 09:50:00,70.19,70.23,69.93,70.09,287051.0,68.7069,68.746,68.4524,68.609,287051.0
2021-10-28 09:55:00,70.09,70.35,70.08,70.11,276036.0,68.609,68.8635,68.5992,68.6286,276036.0
2021-10-28 10:00:00,70.11,70.14,69.92,70.02,258789.0,68.6286,68.6579,68.4426,68.5405,258789.0
2021-10-28 10:05:00,70.02,70.04,69.84,69.88,148449.0,68.5405,68.56,68.3643,68.4034,148449.0
2021-10-28 10:10:00,69.86,69.87,69.48,69.48,324816.0,68.3838,68.3936,68.0119,68.0119,324816.0
2021-10-28 10:15:00,69.48,69.49,69.25,69.41,214885.0,68.0119,68.0217,67.7867,67.9433,214885.0
2021-10-28 10:20:00,69.44,69.51,69.33,69.38,240488.0,67.9727,68.0412,67.865,67.914,240488.0
2021-10-28 10:25:00,69.37,69.43,69.26,69.35,209648.0,67.9042,67.9629,67.7965,67.8846,209648.0
2021-10-28 10:30:00,69.36,69.46,69.29,69.44,95569.0,67.8944,67.9923,67.8259,67.9727,95569.0
2021-10-28 10:35:00,69.44,69.55,69.4,69.55,134147.0,67.9727,68.0804,67.9336,68.0804,134147.0
2021-10-28 10:40:00,69.54,69.55,69.35,69.36,160678.0,68.0706,68.0804,67.8846,67.8944,160678.0
2021-10-28 10:45:00,69.37,69.64,69.36,69.62,208282.0,67.9042,68.1685,67.8944,68.1489,208282.0
2021-10-28 10:50:00,69.62,69.7,69.57,69.7,185387.0,68.1489,68.2272,68.1,68.2272,185387.0
2021-10-28 10:55:00,69.69,69.82,69.65,69.76,169028.0,68.2174,68.3447,68.1783,68.286,169028.0
2021-10-28 11:00:00,69.76,69.87,69.67,69.74,240147.0,68.286,68.3936,68.1979,68.2664,240147.0
2021-10-28 11:05:00,69.73,69.75,69.49,69.51,242142.0,68.2566,68.2762,68.0217,68.0412,242142.0
2021-10-28 11:10:00,69.51,69.65,69.49,69.56,130087.0,68.0412,68.1783,68.0217,68.0902,130087.0
2021-10-28 11:15:00,69.55,69.65,69.51,69.63,58077.0,68.0804,68.1783,68.0412,68.1587,58077.0
2021-10-28 11:20:00,69.63,69.71,69.6,69.63,85683.0,68.1587,68.237,68.1293,68.1587,85683.0
2021-10-28 11:25:00,69.63,69.67,69.47,69.52,104446.0,68.1587,68.1979,68.0021,68.051,104446.0
2021-10-28 11:30:00,69.52,69.53,69.42,69.45,119983.0,68.051,68.0608,67.9531,67.9825,119983.0
2021-10-28 11:35:00,69.46,69.5,69.44,69.49,71570.0,67.9923,68.0314,67.9727,68.0217,71570.0
2021-10-28 11:40:00,69.5,69.58,69.5,69.56,79804.0,68.0314,68.1098,68.0314,68.0902,79804.0
2021-10-28 11:45:00,69.56,69.62,69.41,69.44,114599.0,68.0902,68.1489,67.9433,67.9727,114599.0
2021-10-28 11:50:00,69.44,69.6,69.34,69.53,173862.0,67.9727,68.1293,67.8748,68.0608,173862.0
2021-10-28 11:55:00,69.53,69.54,69.46,69.51,63205.0,68.0608,68.0706,67.9923,68.0412,63205.0
2021-10-28 12:00:00,69.52,69.7,69.5,69.69,82433.0,68.051,68.2272,68.0314,68.2174,82433.0
2021-10-28 12:05:00,69.69,69.72,69.63,69.67,100613.0,68.2174,68.2468,68.1587,68.1979,100613.0
2021-10-28 12:10:00,69.67,69.72,69.65,69.67,61620.0,68.1979,68.2468,68.1783,68.1979,61620.0
2021-10-28 12:15:00,69.67,69.72,69.66,69.72,70070.0,68.1979,68.2468,68.1881,68.2468,70070.0
2021-10-28 12:20:00,69.72,69.73,69.66,69.68,55434.0,68.2468,68.2566,68.1881,68.2076,55434.0
2021-10-28 12:25:00,69.69,69.7,69.55,69.6,83250.0,68.2174,68.2272,68.0804,68.1293,83250.0
2021-10-28 12:30:00,69.6,69.66,69.56,69.64,67580.0,68.1293,68.1881,68.0902,68.1685,67580.0
2021-10-28 12:35:00,69.63,69.64,69.57,69.58,80234.0,68.1587,68.1685,68.1,68.1098,80234.0
2021-10-28 12:40:00,69.59,69.65,69.58,69.63,86722.0,68.1195,68.1783,68.1098,68.1587,86722.0
2021-10-28 12:45:00,69.63,69.66,69.58,69.61,62498.0,68.1587,68.1881,68.1098,68.1391,62498.0
2021-10-28 12:50:00,69.61,69.61,69.42,69.47,114753.0,68.1391,68.1391,67.9531,68.0021,114753.0
2021-10-28 12:55:00,69.46,69.49,69.33,69.4,115027.0,67.9923,68.0217,67.865,67.9336,115027.0
2021-10-28 13:00:00,69.4,69.47,69.36,69.44,67326.0,67.9336,68.0021,67.8944,67.9727,67326.0
2021-10-28 13:05:00,69.45,69.45,69.32,69.32,74174.0,67.9825,67.9825,67.8552,67.8552,74174.0
2021-10-28 13:10:00,69.32,69.42,69.29,69.39,92427.0,67.8552,67.9531,67.8259,67.9238,92427.0
2021-10-28 13:15:00,69.39,69.43,69.36,69.42,71368.0,67.9238,67.9629,67.8944,67.9531,71368.0
2021-10-28 13:20:00,69.42,69.42,69.3,69.31,68086.0,67.9531,67.9531,67.8357,67.8455,68086.0
2021-10-28 13:25:00,69.31,69.38,69.31,69.37,45047.0,67.8455,67.914,67.8455,67.9042,45047.0
2021-10-28 13:30:00,69.37,69.39,69.34,69.38,54109.0,67.9042,67.9238,67.8748,67.914,54109.0
2021-10-28 13:35:00,69.38,69.47,69.37,69.45,74518.0,67.914,68.0021,67.9042,67.9825,74518.0
2021-10-28 13:40:00,69.45,69.45,69.4,69.44,35450.0,67.9825,67.9825,67.9336,67.9727,35450.0
2021-10-28 13:45:00,69.44,69.48,69.41,69.46,48929.0,67.9727,68.0119,67.9433,67.9923,48929.0
2021-10-28 13:50:00,69.47,69.48,69.42,69.47,40113.0,68.0021,68.0119,67.9531,68.0021,40113.0
2021-10-28 13:55:00,69.48,69.48,69.42,69.45,21723.0,68.0119,68.0119,67.9531,67.9825,21723.0
2021-10-28 14:00:00,69.45,69.51,69.43,69.46,60186.0,67.9825,68.0412,67.9629,67.9923,60186.0
2021-10-28 14:05:00,69.46,69.46,69.4,69.43,46244.0,67.9923,67.9923,67.9336,67.9629,46244.0
2021-10-28 14:10:00,69.44,69.44,69.4,69.43,42749.0,67.9727,67.9727,67.9336,67.9629,42749.0
2021-10-28 14:15:00,69.44,69.47,69.43,69.47,42254.0,67.9727,68.0021,67.9629,68.0021,42254.0
2021-10-28 14:20:00,69.47,69.47,69.4,69.42,45143.0,68.0021,68.0021,67.9336,67.9531,45143.0
2021-10-28 14:25:00,69.41,69.44,69.4,69.41,54935.0,67.9433,67.9727,67.9336,67.9433,54935.0
2021-10-28 14:30:00,69.41,69.5,69.4,69.5,61486.0,67.9433,68.0314,67.9336,68.0314,61486.0
2021-10-28 14:35:00,69.51,69.55,69.48,69.49,68386.0,68.0412,68.0804,68.0119,68.0217,68386.0
2021-10-28 14:40:00,69.48,69.56,69.46,69.55,62791.0,68.0119,68.0902,67.9923,68.0804,62791.0
2021-10-28 14:45:00,69.56,69.59,69.53,69.58,57766.0,68.0902,68.1195,68.0608,68.1098,57766.0
2021-10-28 14:50:00,69.58,69.6,69.5,69.53,53947.0,68.1098,68.1293,68.0314,68.0608,53947.0
2021-10-28 14:55:00,69.53,69.61,69.46,69.47,70845.0,68.0608,68.1391,67.9923,68.0021,70845.0
2021-10-28 15:00:00,69.48,69.48,69.35,69.38,64462.0,68.0119,68.0119,67.8846,67.914,64462.0
2021-10-28 15:05:00,69.38,69.44,69.37,69.44,50410.0,67.914,67.9727,67.9042,67.9727,50410.0
2021-10-28 15:10:00,69.44,69.48,69.39,69.41,77368.0,67.9727,68.0119,67.9238,67.9433,77368.0
2021-10-28 15:15:00,69.42,69.52,69.39,69.52,43713.0,67.9531,68.051,67.9238,68.051,43713.0
2021-10-28 15:20:00,69.52,69.52,69.35,69.37,91863.0,68.051,68.051,67.8846,67.9042,91863.0
2021-10-28 15:25:00,69.37,69.41,69.34,69.4,61513.0,67.9042,67.9433,67.8748,67.9336,61513.0
2021-10-28 15:30:00,69.4,69.49,69.38,69.38,134827.0,67.9336,68.0217,67.914,67.914,134827.0
2021-10-28 15:35:00,69.39,69.42,69.32,69.34,130202.0,67.9238,67.9531,67.8552,67.8748,130202.0
2021-10-28 15:40:00,69.34,69.38,69.3,69.31,129564.0,67.8748,67.914,67.8357,67.8455,129564.0
2021-10-28 15:45:00,69.31,69.45,69.31,69.42,173862.0,67.8455,67.9825,67.8455,67.9531,173862.0
2021-10-28 15:50:00,69.43,69.44,69.18,69.34,478906.0,67.9629,67.9727,67.7182,67.8748,478906.0
2021-10-28 15:55:00,69.33,69.6,69.33,69.57,710780.0,67.865,68.1293,67.865,68.1,710780.0
2021-10-29 09:30:00,68.39,68.78,68.04,68.74,786169.0,66.9449,67.3267,66.6023,67.2875,786169.0
2021-10-29 09:35:00,68.73,69.5,68.71,69.23,459601.0,67.2777,68.0314,67.2581,67.7671,459601.0
2021-10-29 09:40:00,69.24,69.34,68.92,68.95,315542.0,67.7769,67.8748,67.4637,67.4931,315542.0
2021-10-29 09:45:00,68.96,69.13,68.85,68.94,327083.0,67.5029,67.6693,67.3952,67.4833,327083.0
2021-10-29 09:50:00,68.93,69.13,68.9,69.07,153791.0,67.4735,67.6693,67.4441,67.6105,153791.0
2021-10-29 09:55:00,69.08,69.18,68.88,69.03,201105.0,67.6203,67.7182,67.4245,67.5714,201105.0
2021-10-29 10:00:00,69.04,69.16,69.0,69.06,141233.0,67.5812,67.6986,67.542,67.6007,141233.0
2021-10-29 10:05:00,69.08,69.34,69.02,69.09,174094.0,67.6203,67.8748,67.5616,67.6301,174094.0
2021-10-29 10:10:00,69.09,69.13,69.02,69.06,86045.0,67.6301,67.6693,67.5616,67.6007,86045.0
2021-10-29 10:15:00,69.06,69.07,68.77,68.85,200102.0,67.6007,67.6105,67.3169,67.3952,200102.0
2021-10-29 10:20:00,68.84,69.25,68.84,69.2,107349.0,67.3854,67.7867,67.3854,67.7378,107349.0
2021-10-29 10:25:00,69.21,69.28,69.05,69.15,123662.0,67.7476,67.8161,67.591,67.6888,123662.0
2021-10-29 10:30:00,69.15,69.28,69.09,69.23,133017.0,67.6888,67.8161,67.6301,67.7671,133017.0
2021-10-29 10:35:00,69.23,69.32,69.22,69.26,89392.0,67.7671,67.8552,67.7574,67.7965,89392.0
2021-10-29 10:40:00,69.28,69.3,69.22,69.3,88326.0,67.8161,67.8357,67.7574,67.8357,88326.0
2021-10-29 10:45:00,69.29,69.47,69.25,69.46,105887.0,67.8259,68.0021,67.7867,67.9923,105887.0
2021-10-29 10:50:00,69.47,69.55,69.41,69.41,179659.0,68.0021,68.0804,67.9433,67.9433,179659.0
2021-10-29 10:55:00,69.41,69.49,69.36,69.36,86312.0,67.9433,68.0217,67.8944,67.8944,86312.0
2021-10-29 11:00:00,69.36,69.45,69.31,69.35,84217.0,67.8944,67.9825,67.8455,67.8846,84217.0
2021-10-29 11:05:00,69.36,69.42,69.3,69.4,47460.0,67.8944,67.9531,67.8357,67.9336,47460.0
2021-10-29 11:10:00,69.41,69.46,69.33,69.36,66474.0,67.9433,67.9923,67.865,67.8944,66474.0
2021-10-29 11:15:00,69.37,69.4,69.28,69.35,68964.0,67.9042,67.9336,67.8161,67.8846,68964.0
2021-10-29 11:20:00,69.35,69.42,69.32,69.36,37202.0,67.8846,67.9531,67.8552,67.8944,37202.0
2021-10-29 11:25:00,69.37,69.37,69.25,69.27,60531.0,67.9042,67.9042,67.7867,67.8063,60531.0
2021-10-29 11:30:00,69.26,69.35,69.24,69.26,60240.0,67.7965,67.8846,67.7769,67.7965,60240.0
2021-10-29 11:35:00,69.26,69.29,69.17,69.17,35665.0,67.7965,67.8259,67.7084,67.7084,35665.0
2021-10-29 11:40:00,69.18,69.21,69.1,69.11,96428.0,67.7182,67.7476,67.6399,67.6497,96428.0
2021-10-29 11:45:00,69.11,69.11,69.05,69.08,35716.0,67.6497,67.6497,67.591,67.6203,35716.0
2021-10-29 11:50:00,69.07,69.14,69.07,69.1,43649.0,67.6105,67.6791,67.6105,67.6399,43649.0
2021-10-29 11:55:00,69.1,69.2,69.07,69.17,42795.0,67.6399,67.7378,67.6105,67.7084,42795.0
2021-10-29 12:00:00,69.17,69.17,69.11,69.13,29280.0,67.7084,67.7084,67.6497,67.6693,29280.0
2021-10-29 12:05:00,69.13,69.14,69.05,69.12,69787.0,67.6693,67.6791,67.591,67.6595,69787.0
2021-10-29 12:10:00,69.11,69.13,69.09,69.11,39486.0,67.6497,67.6693,67.6301,67.6497,39486.0
2021-10-29 12:15:00,69.12,69.14,69.07,69.11,55211.0,67.6595,67.6791,67.6105,67.6497,55211.0
2021-10-29 12:20:00,69.11,69.21,69.04,69.21,118299.0,67.6497,67.7476,67.5812,67.7476,118299.0
2021-10-29 12:25:00,69.2,69.21,69.14,69.2,36780.0,67.7378,67.7476,67.6791,67.7378,36780.0
2021-10-29 12:30:00,69.2,69.2,69.13,69.14,50646.0,67.7378,67.7378,67.6693,67.6791,50646.0
2021-10-29 12:35:00,69.14,69.17,69.09,69.17,38764.0,67.6791,67.7084,67.6301,67.7084,38764.0
2021-10-29 12:40:00,69.18,69.25,69.17,69.2,44795.0,67.7182,67.7867,67.7084,67.7378,44795.0
2021-10-29 12:45:00,69.21,69.21,69.12,69.12,64287.0,67.7476,67.7476,67.6595,67.6595,64287.0
2021-10-29 12:50:00,69.11,69.15,69.08,69.12,34462.0,67.6497,67.6888,67.6203,67.6595,34462.0
2021-10-29 12:55:00,69.12,69.14,69.0,69.03,94949.0,67.6595,67.6791,67.542,67.5714,94949.0
2021-10-29 13:00:00,69.03,69.04,68.99,69.01,45083.0,67.5714,67.5812,67.5322,67.5518,45083.0
2021-10-29 13:05:00,69.01,69.03,68.95,69.03,48832.0,67.5518,67.5714,67.4931,67.5714,48832.0
2021-10-29 13:10:00,69.03,69.04,69.0,69.01,39297.0,67.5714,67.5812,67.542,67.5518,39297.0
2021-10-29 13:15:00,69.01,69.05,68.98,69.03,64688.0,67.5518,67.591,67.5224,67.5714,64688.0
2021-10-29 13:20:00,69.03,69.06,68.96,69.01,44635.0,67.5714,67.6007,67.5029,67.5518,44635.0
2021-10-29 13:25:00,69.02,69.04,68.94,68.95,34335.0,67.5616,67.5812,67.4833,67.4931,34335.0
2021-10-29 13:30:00,68.95,69.04,68.92,69.0,55377.0,67.4931,67.5812,67.4637,67.542,55377.0
2021-10-29 13:35:00,69.0,69.04,68.98,69.04,52518.0,67.542,67.5812,67.5224,67.5812,52518.0
2021-10-29 13:40:00,69.03,69.09,69.01,69.07,41478.0,67.5714,67.6301,67.5518,67.6105,41478.0
2021-10-29 13:45:00,69.08,69.08,69.01,69.03,46432.0,67.6203,67.6203,67.5518,67.5714,46432.0
2021-10-29 13:50:00,69.03,69.09,69.02,69.09,42952.0,67.5714,67.6301,67.5616,67.6301,42952.0
2021-10-29 13:55:00,69.09,69.11,69.02,69.03,37190.0,67.6301,67.6497,67.5616,67.5714,37190.0
2021-10-29 14:00:00,69.04,69.06,69.01,69.04,39458.0,67.5812,67.6007,67.5518,67.5812,39458.0
2021-10-29 14:05:00,69.05,69.07,69.02,69.04,21242.0,67.591,67.6105,67.5616,67.5812,21242.0
2021-10-29 14:10:00,69.04,69.05,69.0,69.01,36885.0,67.5812,67.591,67.542,67.5518,36885.0
2021-10-29 14:15:00,69.0,69.02,68.95,68.96,51988.0,67.542,67.5616,67.4931,67.5029,51988.0
2021-10-29 14:20:00,68.97,68.99,68.86,68.87,54018.0,67.5126,67.5322,67.405,67.4148,54018.0
2021-10-29 14:25:00,68.88,68.92,68.86,68.87,70649.0,67.4245,67.4637,67.405,67.4148,70649.0
2021-10-29 14:30:00,68.86,68.87,68.78,68.8,95188.0,67.405,67.4148,67.3267,67.3462,95188.0
2021-10-29 14:35:00,68.8,68.84,68.78,68.78,78407.0,67.3462,67.3854,67.3267,67.3267,78407.0
2021-10-29 14:40:00,68.79,68.87,68.78,68.87,83286.0,67.3364,67.4148,67.3267,67.4148,83286.0
2021-10-29 14:45:00,68.87,68.89,68.82,68.88,95709.0,67.4148,67.4343,67.3658,67.4245,95709.0
2021-10-29 14:50:00,68.88,68.89,68.81,68.84,132515.0,67.4245,67.4343,67.356,67.3854,132515.0
2021-10-29 14:55:00,68.84,68.89,68.83,68.88,65302.0,67.3854,67.4343,67.3756,67.4245,65302.0
2021-10-29 15:00:00,68.88,68.89,68.81,68.84,42359.0,67.4245,67.4343,67.356,67.3854,42359.0
2021-10-29 15:05:00,68.84,68.92,68.82,68.91,69356.0,67.3854,67.4637,67.3658,67.4539,69356.0
2021-10-29 15:10:00,68.91,68.93,68.87,68.89,36036.0,67.4539,67.4735,67.4148,67.4343,36036.0
2021-10-29 15:15:00,68.89,68.89,68.78,68.83,40455.0,67.4343,67.4343,67.3267,67.3756,40455.0
2021-10-29 15:20:00,68.83,68.88,68.78,68.81,57495.0,67.3756,67.4245,67.3267,67.356,57495.0
2021-10-29 15:25:00,68.82,68.93,68.79,68.92,78907.0,67.3658,67.4735,67.3364,67.4637,78907.0
2021-10-29 15:30:00,68.92,69.04,68.92,69.03,62169.0,67.4637,67.5812,67.4637,67.5714,62169.0
2021-10-29 15:35:00,69.03,69.1,69.03,69.06,89636.0,67.5714,67.6399,67.5714,67.6007,89636.0
2021-10-29 15:40:00,69.06,69.18,69.06,69.16,114476.0,67.6007,67.7182,67.6007,67.6986,114476.0
2021-10-29 15:45:00,69.16,69.18,69.05,69.11,151394.0,67.6986,67.7182,67.591,67.6497,151394.0
2021-10-29 15:50:00,69.11,69.2,69.07,69.15,233087.0,67.6497,67.7378,67.6105,67.6888,233087.0
2021-10-29 15:55:00,69.14,69.2,69.08,69.1,482628.0,67.6791,67.7378,67.6203,67.6399,482628.0
2021-11-01 09:30:00,68.9,69.49,68.89,69.39,430628.0,67.4441,68.0217,67.4343,67.9238,430628.0
2021-11-01 09:35:00,69.39,69.81,69.35,69.77,244533.0,67.9238,68.3349,67.8846,68.2957,244533.0
2021-11-01 09:40:00,69.75,70.49,69.75,70.31,478380.0,68.2762,69.0005,68.2762,68.8243,478380.0
2021-11-01 09:45:00,70.29,70.62,70.27,70.3,556459.0,68.8048,69.1278,68.7852,68.8145,556459.0
2021-11-01 09:50:00,70.28,70.28,69.78,69.78,312621.0,68.795,68.795,68.3055,68.3055,312621.0
2021-11-01 09:55:00,69.78,69.82,69.57,69.77,253030.0,68.3055,68.3447,68.1,68.2957,253030.0
2021-11-01 10:00:00,69.77,69.96,69.69,69.91,190441.0,68.2957,68.4817,68.2174,68.4328,190441.0
2021-11-01 10:05:00,69.93,70.22,69.92,70.19,175754.0,68.4524,68.7362,68.4426,68.7069,175754.0
2021-11-01 10:10:00,70.18,70.3,70.12,70.25,153000.0,68.6971,68.8145,68.6383,68.7656,153000.0
2021-11-01 10:15:00,70.26,70.47,70.2,70.45,159677.0,68.7754,68.9809,68.7167,68.9614,159677.0
2021-11-01 10:20:00,70.44,70.55,70.39,70.44,220739.0,68.9516,69.0593,68.9026,68.9516,220739.0
2021-11-01 10:25:00,70.45,70.69,70.39,70.63,194098.0,68.9614,69.1963,68.9026,69.1376,194098.0
2021-11-01 10:30:00,70.63,70.7,70.52,70.58,141429.0,69.1376,69.2061,69.0299,69.0886,141429.0
2021-11-01 10:35:00,70.59,70.61,70.32,70.32,113681.0,69.0984,69.118,68.8341,68.8341,113681.0
2021-11-01 10:40:00,70.31,70.38,70.22,70.28,92176.0,68.8243,68.8928,68.7362,68.795,92176.0
2021-11-01 10:45:00,70.28,70.38,70.26,70.31,81899.0,68.795,68.8928,68.7754,68.8243,81899.0
2021-11-01 10:50:00,70.3,70.34,70.24,70.26,69632.0,68.8145,68.8537,68.7558,68.7754,69632.0
2021-11-01 10:55:00,70.27,70.27,70.08,70.13,160104.0,68.7852,68.7852,68.5992,68.6481,160104.0
2021-11-01 11:00:00,70.12,70.17,70.05,70.09,103448.0,68.6383,68.6873,68.5698,68.609,103448.0
2021-11-01 11:05:00,70.09,70.15,70.06,70.1,61404.0,68.609,68.6677,68.5796,68.6188,61404.0
2021-11-01 11:10:00,70.1,70.22,70.09,70.18,64319.0,68.6188,68.7362,68.609,68.6971,64319.0
2021-11-01 11:15:00,70.17,70.39,70.16,70.35,77121.0,68.6873,68.9026,68.6775,68.8635,77121.0
2021-11-01 11:20:00,70.35,70.39,70.25,70.25,74357.0,68.8635,68.9026,68.7656,68.7656,74357.0
2021-11-01 11:25:00,70.24,70.3,70.2,70.23,57995.0,68.7558,68.8145,68.7167,68.746,57995.0
2021-11-01 11:30:00,70.24,70.38,70.24,70.38,73645.0,68.7558,68.8928,68.7558,68.8928,73645.0
2021-11-01 11:35:00,70.37,70.55,70.37,70.55,91999.0,68.8831,69.0593,68.8831,69.0593,91999.0
2021-11-01 11:40:00,70.55,70.58,70.51,70.53,75667.0,69.0593,69.0886,69.0201,69.0397,75667.0
2021-11-01 11:45:00,70.53,70.54,70.46,70.53,102900.0,69.0397,69.0495,68.9712,69.0397,102900.0
2021-11-01 11:50:00,70.54,70.57,70.47,70.54,63645.0,69.0495,69.0788,68.9809,69.0495,63645.0
2021-11-01 11:55:00,70.53,70.63,70.52,70.61,94936.0,69.0397,69.1376,69.0299,69.118,94936.0
2021-11-01 12:00:00,70.61,70.61,70.54,70.57,64340.0,69.118,69.118,69.0495,69.0788,64340.0
2021-11-01 12:05:00,70.57,70.62,70.5,70.51,72401.0,69.0788,69.1278,69.0103,69.0201,72401.0
2021-11-01 12:10:00,70.5,70.6,70.5,70.59,75791.0,69.0103,69.1082,69.0103,69.0984,75791.0
2021-11-01 12:15:00,70.59,70.64,70.55,70.63,83603.0,69.0984,69.1474,69.0593,69.1376,83603.0
2021-11-01 12:20:00,70.63,70.71,70.59,70.69,139584.0,69.1376,69.2159,69.0984,69.1963,139584.0
2021-11-01 12:25:00,70.68,70.74,70.65,70.7,203833.0,69.1865,69.2452,69.1571,69.2061,203833.0
2021-11-01 12:30:00,70.69,70.8,70.69,70.76,115016.0,69.1963,69.304,69.1963,69.2648,115016.0
2021-11-01 12:35:00,70.75,70.93,70.75,70.9,190728.0,69.255,69.4312,69.255,69.4019,190728.0
2021-11-01 12:40:00,70.9,70.92,70.85,70.91,82196.0,69.4019,69.4214,69.3529,69.4117,82196.0
2021-11-01 12:45:00,70.9,70.91,70.82,70.85,83816.0,69.4019,69.4117,69.3236,69.3529,83816.0
2021-11-01 12:50:00,70.86,70.95,70.85,70.93,77923.0,69.3627,69.4508,69.3529,69.4312,77923.0
2021-11-01 12:55:00,70.94,70.96,70.91,70.95,62670.0,69.441,69.4606,69.4117,69.4508,62670.0
2021-11-01 13:00:00,70.96,70.97,70.9,70.96,54434.0,69.4606,69.4704,69.4019,69.4606,54434.0
2021-11-01 13:05:00,70.96,70.97,70.87,70.88,50770.0,69.4606,69.4704,69.3725,69.3823,50770.0
2021-11-01 13:10:00,70.88,70.88,70.77,70.82,97461.0,69.3823,69.3823,69.2746,69.3236,97461.0
2021-11-01 13:15:00,70.83,70.87,70.81,70.82,41958.0,69.3333,69.3725,69.3138,69.3236,41958.0
2021-11-01 13:20:00,70.83,70.84,70.68,70.69,80384.0,69.3333,69.3431,69.1865,69.1963,80384.0
2021-11-01 13:25:00,70.7,70.71,70.66,70.68,80727.0,69.2061,69.2159,69.1669,69.1865,80727.0
2021-11-01 13:30:00,70.67,70.72,70.61,70.69,112998.0,69.1767,69.2257,69.118,69.1963,112998.0
2021-11-01 13:35:00,70.69,70.84,70.69,70.8,56180.0,69.1963,69.3431,69.1963,69.304,56180.0
2021-11-01 13:40:00,70.8,70.8,70.68,70.69,64164.0,69.304,69.304,69.1865,69.1963,64164.0
2021-11-01 13:45:00,70.69,70.74,70.68,70.73,51472.0,69.1963,69.2452,69.1865,69.2355,51472.0
2021-11-01 13:50:00,70.73,70.77,70.67,70.68,68333.0,69.2355,69.2746,69.1767,69.1865,68333.0
2021-11-01 13:55:00,70.68,70.75,70.67,70.73,39776.0,69.1865,69.255,69.1767,69.2355,39776.0
2021-11-01 14:00:00,70.73,70.78,70.63,70.65,41323.0,69.2355,69.2844,69.1376,69.1571,41323.0
2021-11-01 14:05:00,70.66,70.68,70.58,70.63,59817.0,69.1669,69.1865,69.0886,69.1376,59817.0
2021-11-01 14:10:00,70.63,70.68,70.57,70.59,39075.0,69.1376,69.1865,69.0788,69.0984,39075.0
2021-11-01 14:15:00,70.58,70.59,70.43,70.47,78936.0,69.0886,69.0984,68.9418,68.9809,78936.0
2021-11-01 14:20:00,70.48,70.58,70.46,70.56,46384.0,68.9907,69.0886,68.9712,69.069,46384.0
2021-11-01 14:25:00,70.56,70.56,70.49,70.52,28722.0,69.069,69.069,69.0005,69.0299,28722.0
2021-11-01 14:30:00,70.51,70.55,70.46,70.55,43220.0,69.0201,69.0593,68.9712,69.0593,43220.0
2021-11-01 14:35:00,70.55,70.55,70.49,70.5,37313.0,69.0593,69.0593,69.0005,69.0103,37313.0
2021-11-01 14:40:00,70.5,70.55,70.48,70.55,31086.0,69.0103,69.0593,68.9907,69.0593,31086.0
2021-11-01 14:45:00,70.54,70.59,70.52,70.53,52602.0,69.0495,69.0984,69.0299,69.0397,52602.0
2021-11-01 14:50:00,70.54,70.55,70.43,70.44,61961.0,69.0495,69.0593,68.9418,68.9516,61961.0
2021-11-01 14:55:00,70.44,70.47,70.43,70.44,55470.0,68.9516,68.9809,68.9418,68.9516,55470.0
2021-11-01 15:00:00,70.45,70.53,70.42,70.49,45662.0,68.9614,69.0397,68.932,69.0005,45662.0
2021-11-01 15:05:00,70.49,70.54,70.45,70.47,43651.0,69.0005,69.0495,68.9614,68.9809,43651.0
2021-11-01 15:10:00,70.47,70.54,70.46,70.52,33446.0,68.9809,69.0495,68.9712,69.0299,33446.0
2021-11-01 15:15:00,70.52,70.55,70.49,70.51,46070.0,69.0299,69.0593,69.0005,69.0201,46070.0
2021-11-01 15:20:00,70.5,70.57,70.47,70.56,64008.0,69.0103,69.0788,68.9809,69.069,64008.0
2021-11-01 15:25:00,70.56,70.62,70.53,70.55,122663.0,69.069,69.1278,69.0397,69.0593,122663.0
2021-11-01 15:30:00,70.55,70.56,70.49,70.53,112783.0,69.0593,69.069,69.0005,69.0397,112783.0
2021-11-01 15:35:00,70.53,70.55,70.4,70.47,118281.0,69.0397,69.0593,68.9124,68.9809,118281.0
2021-11-01 15:40:00,70.47,70.59,70.46,70.54,100954.0,68.9809,69.0984,68.9712,69.0495,100954.0
2021-11-01 15:45:00,70.53,70.55,70.43,70.43,117392.0,69.0397,69.0593,68.9418,68.9418,117392.0
2021-11-01 15:50:00,70.44,70.54,70.4,70.53,324341.0,68.9516,69.0495,68.9124,69.0397,324341.0
2021-11-01 15:55:00,70.54,70.72,70.54,70.71,502310.0,69.0495,69.2257,69.0495,69.2159,502310.0
2021-11-02 09:30:00,70.47,70.65,70.05,70.63,450856.0,68.9809,69.1571,68.5698,69.1376,450856.0
2021-11-02 09:35:00,70.63,70.67,70.29,70.48,152865.0,69.1376,69.1767,68.8048,68.9907,152865.0
2021-11-02 09:40:00,70.49,70.49,70.04,70.09,150293.0,69.0005,69.0005,68.56,68.609,150293.0
2021-11-02 09:45:00,70.09,70.54,70.09,70.45,146167.0,68.609,69.0495,68.609,68.9614,146167.0
2021-11-02 09:50:00,70.44,70.73,70.42,70.66,157045.0,68.9516,69.2355,68.932,69.1669,157045.0
2021-11-02 09:55:00,70.65,70.71,70.41,70.59,160813.0,69.1571,69.2159,68.9222,69.0984,160813.0
2021-11-02 10:00:00,70.59,70.77,70.46,70.77,201597.0,69.0984,69.2746,68.9712,69.2746,201597.0
2021-11-02 10:05:00,70.76,70.77,70.41,70.48,137591.0,69.2648,69.2746,68.9222,68.9907,137591.0
2021-11-02 10:10:00,70.48,70.51,70.19,70.25,130140.0,68.9907,69.0201,68.7069,68.7656,130140.0
2021-11-02 10:15:00,70.27,70.5,70.14,70.36,126494.0,68.7852,69.0103,68.6579,68.8733,126494.0
2021-11-02 10:20:00,70.35,70.44,70.17,70.27,105858.0,68.8635,68.9516,68.6873,68.7852,105858.0
2021-11-02 10:25:00,70.28,70.3,70.16,70.21,61160.0,68.795,68.8145,68.6775,68.7264,61160.0
2021-11-02 10:30:00,70.21,70.35,70.15,70.32,86887.0,68.7264,68.8635,68.6677,68.8341,86887.0
2021-11-02 10:35:00,70.32,70.36,70.2,70.36,77593.0,68.8341,68.8733,68.7167,68.8733,77593.0
2021-11-02 10:40:00,70.34,70.44,70.26,70.28,102988.0,68.8537,68.9516,68.7754,68.795,102988.0
2021-11-02 10:45:00,70.28,70.46,70.2,70.45,164358.0,68.795,68.9712,68.7167,68.9614,164358.0
2021-11-02 10:50:00,70.45,70.52,70.31,70.33,72340.0,68.9614,69.0299,68.8243,68.8439,72340.0
2021-11-02 10:55:00,70.32,70.37,70.25,70.35,84848.0,68.8341,68.8831,68.7656,68.8635,84848.0
2021-11-02 11:00:00,70.35,70.47,70.3,70.33,107023.0,68.8635,68.9809,68.8145,68.8439,107023.0
2021-11-02 11:05:00,70.34,70.54,70.32,70.43,75185.0,68.8537,69.0495,68.8341,68.9418,75185.0
2021-11-02 11:10:00,70.42,70.53,70.39,70.41,64852.0,68.932,69.0397,68.9026,68.9222,64852.0
2021-11-02 11:15:00,70.41,70.52,70.4,70.52,85864.0,68.9222,69.0299,68.9124,69.0299,85864.0
2021-11-02 11:20:00,70.51,70.56,70.46,70.47,76944.0,69.0201,69.069,68.9712,68.9809,76944.0
2021-11-02 11:25:00,70.46,70.54,70.4,70.54,62759.0,68.9712,69.0495,68.9124,69.0495,62759.0
2021-11-02 11:30:00,70.53,70.55,70.45,70.47,57846.0,69.0397,69.0593,68.9614,68.9809,57846.0
2021-11-02 11:35:00,70.46,70.48,70.41,70.44,57732.0,68.9712,68.9907,68.9222,68.9516,57732.0
2021-11-02 11:40:00,70.43,70.73,70.42,70.7,240647.0,68.9418,69.2355,68.932,69.2061,240647.0
2021-11-02 11:45:00,70.7,70.71,70.43,70.44,83071.0,69.2061,69.2159,68.9418,68.9516,83071.0
2021-11-02 11:50:00,70.44,70.5,70.37,70.41,168395.0,68.9516,69.0103,68.8831,68.9222,168395.0
2021-11-02 11:55:00,70.4,70.44,70.35,70.44,62003.0,68.9124,68.9516,68.8635,68.9516,62003.0
2021-11-02 12:00:00,70.44,70.44,70.34,70.35,52146.0,68.9516,68.9516,68.8537,68.8635,52146.0
2021-11-02 12:05:00,70.36,70.41,70.34,70.39,39091.0,68.8733,68.9222,68.8537,68.9026,39091.0
2021-11-02 12:10:00,70.39,70.39,70.33,70.38,60740.0,68.9026,68.9026,68.8439,68.8928,60740.0
2021-11-02 12:15:00,70.39,70.42,70.33,70.4,51220.0,68.9026,68.932,68.8439,68.9124,51220.0
2021-11-02 12:20:00,70.4,70.42,70.37,70.38,46458.0,68.9124,68.932,68.8831,68.8928,46458.0
2021-11-02 12:25:00,70.39,70.4,70.36,70.38,45385.0,68.9026,68.9124,68.8733,68.8928,45385.0
2021-11-02 12:30:00,70.39,70.5,70.38,70.47,61956.0,68.9026,69.0103,68.8928,68.9809,61956.0
2021-11-02 12:35:00,70.46,70.48,70.43,70.47,51075.0,68.9712,68.9907,68.9418,68.9809,51075.0
2021-11-02 12:40:00,70.47,70.49,70.34,70.36,54439.0,68.9809,69.0005,68.8537,68.8733,54439.0
2021-11-02 12:45:00,70.36,70.45,70.35,70.38,62684.0,68.8733,68.9614,68.8635,68.8928,62684.0
2021-11-02 12:50:00,70.37,70.37,70.31,70.32,45258.0,68.8831,68.8831,68.8243,68.8341,45258.0
2021-11-02 12:55:00,70.33,70.37,70.32,70.33,36781.0,68.8439,68.8831,68.8341,68.8439,36781.0
2021-11-02 13:00:00,70.33,70.34,70.29,70.3,76478.0,68.8439,68.8537,68.8048,68.8145,76478.0
2021-11-02 13:05:00,70.3,70.3,70.15,70.16,120137.0,68.8145,68.8145,68.6677,68.6775,120137.0
2021-11-02 13:10:00,70.17,70.21,70.16,70.17,45239.0,68.6873,68.7264,68.6775,68.6873,45239.0
2021-11-02 13:15:00,70.16,70.18,70.11,70.11,51492.0,68.6775,68.6971,68.6286,68.6286,51492.0
2021-11-02 13:20:00,70.11,70.14,70.07,70.12,56236.0,68.6286,68.6579,68.5894,68.6383,56236.0
2021-11-02 13:25:00,70.12,70.12,70.05,70.06,86747.0,68.6383,68.6383,68.5698,68.5796,86747.0
2021-11-02 13:30:00,70.06,70.12,70.05,70.09,42792.0,68.5796,68.6383,68.5698,68.609,42792.0
2021-11-02 13:35:00,70.08,70.13,70.05,70.1,53276.0,68.5992,68.6481,68.5698,68.6188,53276.0
2021-11-02 13:40:00,70.1,70.22,70.09,70.2,84699.0,68.6188,68.7362,68.609,68.7167,84699.0
2021-11-02 13:45:00,70.2,70.21,70.12,70.13,51468.0,68.7167,68.7264,68.6383,68.6481,51468.0
2021-11-02 13:50:00,70.14,70.16,70.11,70.15,48648.0,68.6579,68.6775,68.6286,68.6677,48648.0
2021-11-02 13:55:00,70.14,70.15,70.08,70.1,51022.0,68.6579,68.6677,68.5992,68.6188,51022.0
2021-11-02 14:00:00,70.1,70.17,70.08,70.16,28415.0,68.6188,68.6873,68.5992,68.6775,28415.0
2021-11-02 14:05:00,70.16,70.19,70.1,70.18,70099.0,68.6775,68.7069,68.6188,68.6971,70099.0
2021-11-02 14:10:00,70.18,70.21,70.15,70.17,32847.0,68.6971,68.7264,68.6677,68.6873,32847.0
2021-11-02 14:15:00,70.17,70.23,70.13,70.23,35826.0,68.6873,68.746,68.6481,68.746,35826.0
2021-11-02 14:20:00,70.22,70.24,70.18,70.22,66297.0,68.7362,68.7558,68.6971,68.7362,66297.0
2021-11-02 14:25:00,70.22,70.24,70.21,70.22,23955.0,68.7362,68.7558,68.7264,68.7362,23955.0
2021-11-02 14:30:00,70.22,70.29,70.21,70.28,40611.0,68.7362,68.8048,68.7264,68.795,40611.0
2021-11-02 14:35:00,70.28,70.41,70.27,70.41,47832.0,68.795,68.9222,68.7852,68.9222,47832.0
2021-11-02 14:40:00,70.41,70.46,70.41,70.43,43798.0,68.9222,68.9712,68.9222,68.9418,43798.0
2021-11-02 14:45:00,70.44,70.47,70.39,70.42,57389.0,68.9516,68.9809,68.9026,68.932,57389.0
2021-11-02 14:50:00,70.42,70.46,70.4,70.42,143469.0,68.932,68.9712,68.9124,68.932,143469.0
2021-11-02 14:55:00,70.42,70.45,70.36,70.45,82868.0,68.932,68.9614,68.8733,68.9614,82868.0
2021-11-02 15:00:00,70.45,70.54,70.43,70.52,68775.0,68.9614,69.0495,68.9418,69.0299,68775.0
2021-11-02 15:05:00,70.52,70.58,70.51,70.56,71643.0,69.0299,69.0886,69.0201,69.069,71643.0
2021-11-02 15:10:00,70.57,70.64,70.53,70.63,81783.0,69.0788,69.1474,69.0397,69.1376,81783.0
2021-11-02 15:15:00,70.62,70.68,70.62,70.64,123990.0,69.1278,69.1865,69.1278,69.1474,123990.0
2021-11-02 15:20:00,70.63,70.67,70.62,70.65,70072.0,69.1376,69.1767,69.1278,69.1571,70072.0
2021-11-02 15:25:00,70.66,70.75,70.64,70.73,96878.0,69.1669,69.255,69.1474,69.2355,96878.0
2021-11-02 15:30:00,70.73,70.76,70.66,70.73,107408.0,69.2355,69.2648,69.1669,69.2355,107408.0
2021-11-02 15:35:00,70.74,70.76,70.68,70.68,88397.0,69.2452,69.2648,69.1865,69.1865,88397.0
2021-11-02 15:40:00,70.69,70.82,70.67,70.81,141911.0,69.1963,69.3236,69.1767,69.3138,141911.0
2021-11-02 15:45:00,70.81,70.83,70.79,70.81,126504.0,69.3138,69.3333,69.2942,69.3138,126504.0
2021-11-02 15:50:00,70.8,70.85,70.76,70.81,226022.0,69.304,69.3529,69.2648,69.3138,226022.0
2021-11-02 15:55:00,70.81,70.81,70.65,70.76,444302.0,69.3138,69.3138,69.1571,69.2648,444302.0
2021-11-03 09:30:00,70.74,70.78,70.26,70.77,412573.0,69.2452,69.2844,68.7754,69.2746,412573.0
2021-11-03 09:35:00,70.79,71.04,70.72,70.72,333190.0,69.2942,69.5389,69.2257,69.2257,333190.0
2021-11-03 09:40:00,70.74,71.29,70.68,70.9,301189.0,69.2452,69.7836,69.1865,69.4019,301189.0
2021-11-03 09:45:00,70.9,70.92,70.57,70.73,150304.0,69.4019,69.4214,69.0788,69.2355,150304.0
2021-11-03 09:50:00,70.74,70.79,70.4,70.47,184424.0,69.2452,69.2942,68.9124,68.9809,184424.0
2021-11-03 09:55:00,70.45,70.6,70.41,70.52,70924.0,68.9614,69.1082,68.9222,69.0299,70924.0
2021-11-03 10:00:00,70.53,70.91,70.53,70.82,100987.0,69.0397,69.4117,69.0397,69.3236,100987.0
2021-11-03 10:05:00,70.81,70.93,70.8,70.87,90059.0,69.3138,69.4312,69.304,69.3725,90059.0
2021-11-03 10:10:00,70.87,71.05,70.84,70.89,112592.0,69.3725,69.5487,69.3431,69.3921,112592.0
2021-11-03 10:15:00,70.89,70.89,70.68,70.73,80068.0,69.3921,69.3921,69.1865,69.2355,80068.0
2021-11-03 10:20:00,70.71,70.85,70.66,70.76,63624.0,69.2159,69.3529,69.1669,69.2648,63624.0
2021-11-03 10:25:00,70.77,70.82,70.68,70.75,85209.0,69.2746,69.3236,69.1865,69.255,85209.0
2021-11-03 10:30:00,70.76,70.82,70.71,70.71,55783.0,69.2648,69.3236,69.2159,69.2159,55783.0
2021-11-03 10:35:00,70.72,70.75,70.65,70.74,95493.0,69.2257,69.255,69.1571,69.2452,95493.0
2021-11-03 10:40:00,70.74,70.85,70.7,70.85,49483.0,69.2452,69.3529,69.2061,69.3529,49483.0
2021-11-03 10:45:00,70.86,70.91,70.77,70.91,82749.0,69.3627,69.4117,69.2746,69.4117,82749.0
2021-11-03 10:50:00,70.9,70.94,70.88,70.93,68670.0,69.4019,69.441,69.3823,69.4312,68670.0
2021-11-03 10:55:00,70.93,71.02,70.91,70.91,89899.0,69.4312,69.5193,69.4117,69.4117,89899.0
2021-11-03 11:00:00,70.92,71.02,70.89,70.9,65362.0,69.4214,69.5193,69.3921,69.4019,65362.0
2021-11-03 11:05:00,70.9,70.92,70.76,70.77,67878.0,69.4019,69.4214,69.2648,69.2746,67878.0
2021-11-03 11:10:00,70.78,70.87,70.73,70.86,175692.0,69.2844,69.3725,69.2355,69.3627,175692.0
2021-11-03 11:15:00,70.87,70.94,70.86,70.87,75884.0,69.3725,69.441,69.3627,69.3725,75884.0
2021-11-03 11:20:00,70.87,70.98,70.86,70.95,30759.0,69.3725,69.4802,69.3627,69.4508,30759.0
2021-11-03 11:25:00,70.96,70.98,70.91,70.93,28800.0,69.4606,69.4802,69.4117,69.4312,28800.0
2021-11-03 11:30:00,70.92,70.99,70.89,70.98,78214.0,69.4214,69.49,69.3921,69.4802,78214.0
2021-11-03 11:35:00,70.98,71.1,70.93,71.06,90218.0,69.4802,69.5976,69.4312,69.5585,90218.0
2021-11-03 11:40:00,71.06,71.14,71.03,71.13,83920.0,69.5585,69.6368,69.5291,69.627,83920.0
2021-11-03 11:45:00,71.12,71.16,71.1,71.15,57580.0,69.6172,69.6564,69.5976,69.6466,57580.0
2021-11-03 11:50:00,71.16,71.27,71.15,71.27,95995.0,69.6564,69.764,69.6466,69.764,95995.0
2021-11-03 11:55:00,71.27,71.28,71.18,71.19,92549.0,69.764,69.7738,69.6759,69.6857,92549.0
2021-11-03 12:00:00,71.18,71.19,71.1,71.12,68379.0,69.6759,69.6857,69.5976,69.6172,68379.0
2021-11-03 12:05:00,71.11,71.11,70.92,70.98,97339.0,69.6074,69.6074,69.4214,69.4802,97339.0
2021-11-03 12:10:00,70.99,71.05,70.94,71.03,53279.0,69.49,69.5487,69.441,69.5291,53279.0
2021-11-03 12:15:00,71.04,71.07,70.99,71.01,46263.0,69.5389,69.5683,69.49,69.5095,46263.0
2021-11-03 12:20:00,71.01,71.05,70.95,70.97,46142.0,69.5095,69.5487,69.4508,69.4704,46142.0
2021-11-03 12:25:00,70.97,71.03,70.94,70.95,56867.0,69.4704,69.5291,69.441,69.4508,56867.0
2021-11-03 12:30:00,70.94,70.95,70.82,70.83,82242.0,69.441,69.4508,69.3236,69.3333,82242.0
2021-11-03 12:35:00,70.84,70.88,70.81,70.82,47924.0,69.3431,69.3823,69.3138,69.3236,47924.0
2021-11-03 12:40:00,70.83,70.84,70.76,70.8,74618.0,69.3333,69.3431,69.2648,69.304,74618.0
2021-11-03 12:45:00,70.8,70.8,70.71,70.73,67258.0,69.304,69.304,69.2159,69.2355,67258.0
2021-11-03 12:50:00,70.73,70.75,70.68,70.74,87645.0,69.2355,69.255,69.1865,69.2452,87645.0
2021-11-03 12:55:00,70.75,70.79,70.74,70.78,48474.0,69.255,69.2942,69.2452,69.2844,48474.0
2021-11-03 13:00:00,70.78,70.84,70.75,70.82,39364.0,69.2844,69.3431,69.255,69.3236,39364.0
2021-11-03 13:05:00,70.83,70.84,70.75,70.77,44946.0,69.3333,69.3431,69.255,69.2746,44946.0
2021-11-03 13:10:00,70.77,70.79,70.73,70.79,36192.0,69.2746,69.2942,69.2355,69.2942,36192.0
2021-11-03 13:15:00,70.78,70.79,70.74,70.75,81477.0,69.2844,69.2942,69.2452,69.255,81477.0
2021-11-03 13:20:00,70.75,70.78,70.71,70.73,35476.0,69.255,69.2844,69.2159,69.2355,35476.0
2021-11-03 13:25:00,70.73,70.81,70.73,70.78,31379.0,69.2355,69.3138,69.2355,69.2844,31379.0
2021-11-03 13:30:00,70.79,70.81,70.76,70.78,54503.0,69.2942,69.3138,69.2648,69.2844,54503.0
2021-11-03 13:35:00,70.79,70.8,70.73,70.73,43477.0,69.2942,69.304,69.2355,69.2355,43477.0
2021-11-03 13:40:00,70.74,70.78,70.7,70.7,32282.0,69.2452,69.2844,69.2061,69.2061,32282.0
2021-11-03 13:45:00,70.71,70.71,70.58,70.62,64890.0,69.2159,69.2159,69.0886,69.1278,64890.0
2021-11-03 13:50:00,70.62,70.7,70.61,70.65,34380.0,69.1278,69.2061,69.118,69.1571,34380.0
2021-11-03 13:55:00,70.66,70.72,70.62,70.71,38112.0,69.1669,69.2257,69.1278,69.2159,38112.0
2021-11-03 14:00:00,70.7,70.96,70.6,70.88,223863.0,69.2061,69.4606,69.1082,69.3823,223863.0
2021-11-03 14:05:00,70.88,70.93,70.74,70.79,86710.0,69.3823,69.4312,69.2452,69.2942,86710.0
2021-11-03 14:10:00,70.79,70.81,70.68,70.75,64063.0,69.2942,69.3138,69.1865,69.255,64063.0
2021-11-03 14:15:00,70.75,70.89,70.72,70.88,50753.0,69.255,69.3921,69.2257,69.3823,50753.0
2021-11-03 14:20:00,70.89,70.95,70.83,70.93,77558.0,69.3921,69.4508,69.3333,69.4312,77558.0
2021-11-03 14:25:00,70.93,71.05,70.92,71.03,116047.0,69.4312,69.5487,69.4214,69.5291,116047.0
2021-11-03 14:30:00,71.04,71.09,70.95,71.05,100119.0,69.5389,69.5878,69.4508,69.5487,100119.0
2021-11-03 14:35:00,71.05,71.11,71.0,71.09,65207.0,69.5487,69.6074,69.4997,69.5878,65207.0
2021-11-03 14:40:00,71.1,71.19,71.06,71.14,97880.0,69.5976,69.6857,69.5585,69.6368,97880.0
2021-11-03 14:45:00,71.14,71.29,71.14,71.29,103103.0,69.6368,69.7836,69.6368,69.7836,103103.0
2021-11-03 14:50:00,71.28,71.33,71.23,71.27,95707.0,69.7738,69.8228,69.7249,69.764,95707.0
2021-11-03 14:55:00,71.27,71.29,71.15,71.19,105613.0,69.764,69.7836,69.6466,69.6857,105613.0
2021-11-03 15:00:00,71.19,71.22,71.11,71.16,119631.0,69.6857,69.7151,69.6074,69.6564,119631.0
2021-11-03 15:05:00,71.16,71.22,71.14,71.22,45364.0,69.6564,69.7151,69.6368,69.7151,45364.0
2021-11-03 15:10:00,71.2,71.22,71.15,71.17,69188.0,69.6955,69.7151,69.6466,69.6662,69188.0
2021-11-03 15:15:00,71.18,71.25,71.17,71.22,87200.0,69.6759,69.7445,69.6662,69.7151,87200.0
2021-11-03 15:20:00,71.22,71.23,71.15,71.22,70863.0,69.7151,69.7249,69.6466,69.7151,70863.0
2021-11-03 15:25:00,71.22,71.25,71.13,71.2,58042.0,69.7151,69.7445,69.627,69.6955,58042.0
2021-11-03 15:30:00,71.2,71.28,71.15,71.2,115832.0,69.6955,69.7738,69.6466,69.6955,115832.0
2021-11-03 15:35:00,71.2,71.21,71.07,71.14,109325.0,69.6955,69.7053,69.5683,69.6368,109325.0
2021-11-03 15:40:00,71.14,71.25,71.13,71.22,119075.0,69.6368,69.7445,69.627,69.7151,119075.0
2021-11-03 15:45:00,71.23,71.26,71.2,71.24,134549.0,69.7249,69.7543,69.6955,69.7347,134549.0
2021-11-03 15:50:00,71.24,71.25,71.14,71.24,331816.0,69.7347,69.7445,69.6368,69.7347,331816.0
2021-11-03 15:55:00,71.24,71.26,71.17,71.25,352659.0,69.7347,69.7543,69.6662,69.7445,352659.0
2021-11-04 09:30:00,72.36,72.48,71.59,71.83,992940.0,70.831,70.9485,70.0773,70.3122,992940.0
2021-11-04 09:35:00,71.81,71.89,71.41,71.77,321224.0,70.2926,70.3709,69.9011,70.2535,321224.0
2021-11-04 09:40:00,71.77,71.84,71.6,71.74,211880.0,70.2535,70.322,70.0871,70.2241,211880.0
2021-11-04 09:45:00,71.74,71.85,71.47,71.67,193715.0,70.2241,70.3318,69.9598,70.1556,193715.0
2021-11-04 09:50:00,71.65,72.05,71.64,72.03,414154.0,70.136,70.5276,70.1262,70.508,414154.0
2021-11-04 09:55:00,72.03,72.31,72.01,72.3,389682.0,70.508,70.7821,70.4884,70.7723,389682.0
2021-11-04 10:00:00,72.3,72.46,72.08,72.14,235784.0,70.7723,70.9289,70.5569,70.6157,235784.0
2021-11-04 10:05:00,72.14,72.16,71.92,71.96,137026.0,70.6157,70.6352,70.4003,70.4395,137026.0
2021-11-04 10:10:00,71.96,72.06,71.95,71.99,76365.0,70.4395,70.5374,70.4297,70.4688,76365.0
2021-11-04 10:15:00,71.98,72.12,71.92,71.94,91176.0,70.459,70.5961,70.4003,70.4199,91176.0
2021-11-04 10:20:00,71.95,72.02,71.9,72.01,102854.0,70.4297,70.4982,70.3807,70.4884,102854.0
2021-11-04 10:25:00,72.03,72.04,71.85,71.97,102182.0,70.508,70.5178,70.3318,70.4493,102182.0
2021-11-04 10:30:00,71.97,72.09,71.95,72.09,85804.0,70.4493,70.5667,70.4297,70.5667,85804.0
2021-11-04 10:35:00,72.09,72.1,71.82,71.92,113421.0,70.5667,70.5765,70.3024,70.4003,113421.0
2021-11-04 10:40:00,71.92,71.92,71.71,71.75,65803.0,70.4003,70.4003,70.1947,70.2339,65803.0
2021-11-04 10:45:00,71.75,71.77,71.6,71.65,95832.0,70.2339,70.2535,70.0871,70.136,95832.0
2021-11-04 10:50:00,71.65,71.84,71.61,71.66,136429.0,70.136,70.322,70.0969,70.1458,136429.0
2021-11-04 10:55:00,71.66,71.67,71.58,71.64,63987.0,70.1458,70.1556,70.0675,70.1262,63987.0
2021-11-04 11:00:00,71.63,71.7,71.54,71.59,101738.0,70.1164,70.185,70.0283,70.0773,101738.0
2021-11-04 11:05:00,71.6,71.63,71.42,71.48,78736.0,70.0871,70.1164,69.9109,69.9696,78736.0
2021-11-04 11:10:00,71.48,71.57,71.46,71.49,74287.0,69.9696,70.0577,69.95,69.9794,74287.0
2021-11-04 11:15:00,71.49,71.52,71.28,71.37,124504.0,69.9794,70.0088,69.7738,69.8619,124504.0
2021-11-04 11:20:00,71.37,71.44,71.2,71.22,107388.0,69.8619,69.9305,69.6955,69.7151,107388.0
2021-11-04 11:25:00,71.22,71.23,71.04,71.12,121010.0,69.7151,69.7249,69.5389,69.6172,121010.0
2021-11-04 11:30:00,71.14,71.38,71.11,71.34,83809.0,69.6368,69.8717,69.6074,69.8326,83809.0
2021-11-04 11:35:00,71.34,71.48,71.31,71.39,87111.0,69.8326,69.9696,69.8032,69.8815,87111.0
2021-11-04 11:40:00,71.39,71.41,71.29,71.34,43355.0,69.8815,69.9011,69.7836,69.8326,43355.0
2021-11-04 11:45:00,71.35,71.42,71.29,71.3,58972.0,69.8424,69.9109,69.7836,69.7934,58972.0
2021-11-04 11:50:00,71.3,71.34,71.26,71.34,44224.0,69.7934,69.8326,69.7543,69.8326,44224.0
2021-11-04 11:55:00,71.34,71.55,71.33,71.47,154674.0,69.8326,70.0381,69.8228,69.9598,154674.0
2021-11-04 12:00:00,71.49,71.56,71.46,71.52,65000.0,69.9794,70.0479,69.95,70.0088,65000.0
2021-11-04 12:05:00,71.52,71.61,71.5,71.56,67076.0,70.0088,70.0969,69.9892,70.0479,67076.0
2021-11-04 12:10:00,71.56,71.64,71.52,71.59,65503.0,70.0479,70.1262,70.0088,70.0773,65503.0
2021-11-04 12:15:00,71.59,71.73,71.49,71.62,141884.0,70.0773,70.2143,69.9794,70.1066,141884.0
2021-11-04 12:20:00,71.62,71.65,71.54,71.56,63499.0,70.1066,70.136,70.0283,70.0479,63499.0
2021-11-04 12:25:00,71.55,71.59,71.49,71.58,42262.0,70.0381,70.0773,69.9794,70.0675,42262.0
2021-11-04 12:30:00,71.57,71.59,71.51,71.57,60010.0,70.0577,70.0773,69.999,70.0577,60010.0
2021-11-04 12:35:00,71.57,71.6,71.54,71.59,46358.0,70.0577,70.0871,70.0283,70.0773,46358.0
2021-11-04 12:40:00,71.59,71.62,71.55,71.6,56701.0,70.0773,70.1066,70.0381,70.0871,56701.0
2021-11-04 12:45:00,71.6,71.73,71.58,71.69,64639.0,70.0871,70.2143,70.0675,70.1752,64639.0
2021-11-04 12:50:00,71.69,71.73,71.65,71.66,51081.0,70.1752,70.2143,70.136,70.1458,51081.0
2021-11-04 12:55:00,71.66,71.76,71.66,71.73,62200.0,70.1458,70.2437,70.1458,70.2143,62200.0
2021-11-04 13:00:00,71.72,71.83,71.72,71.72,118018.0,70.2045,70.3122,70.2045,70.2045,118018.0
2021-11-04 13:05:00,71.73,71.79,71.7,71.72,50184.0,70.2143,70.2731,70.185,70.2045,50184.0
2021-11-04 13:10:00,71.73,71.8,71.7,71.76,60980.0,70.2143,70.2828,70.185,70.2437,60980.0
2021-11-04 13:15:00,71.75,71.76,71.68,71.73,54914.0,70.2339,70.2437,70.1654,70.2143,54914.0
2021-11-04 13:20:00,71.72,71.82,71.72,71.8,54367.0,70.2045,70.3024,70.2045,70.2828,54367.0
2021-11-04 13:25:00,71.8,71.86,71.8,71.83,54069.0,70.2828,70.3416,70.2828,70.3122,54069.0
2021-11-04 13:30:00,71.83,71.87,71.74,71.79,58346.0,70.3122,70.3514,70.2241,70.2731,58346.0
2021-11-04 13:35:00,71.78,71.91,71.74,71.91,82698.0,70.2633,70.3905,70.2241,70.3905,82698.0
2021-11-04 13:40:00,71.91,71.95,71.88,71.95,60193.0,70.3905,70.4297,70.3612,70.4297,60193.0
2021-11-04 13:45:00,71.95,72.02,71.88,71.9,161765.0,70.4297,70.4982,70.3612,70.3807,161765.0
2021-11-04 13:50:00,71.9,71.98,71.87,71.97,45192.0,70.3807,70.459,70.3514,70.4493,45192.0
2021-11-04 13:55:00,71.96,72.04,71.95,71.98,71060.0,70.4395,70.5178,70.4297,70.459,71060.0
2021-11-04 14:00:00,71.99,71.99,71.82,71.82,55884.0,70.4688,70.4688,70.3024,70.3024,55884.0
2021-11-04 14:05:00,71.82,71.97,71.75,71.95,55492.0,70.3024,70.4493,70.2339,70.4297,55492.0
2021-11-04 14:10:00,71.96,71.96,71.9,71.93,48919.0,70.4395,70.4395,70.3807,70.4101,48919.0
2021-11-04 14:15:00,71.93,71.95,71.88,71.95,49421.0,70.4101,70.4297,70.3612,70.4297,49421.0
2021-11-04 14:20:00,71.94,71.99,71.93,71.98,34863.0,70.4199,70.4688,70.4101,70.459,34863.0
2021-11-04 14:25:00,71.99,72.11,71.98,72.09,81599.0,70.4688,70.5863,70.459,70.5667,81599.0
2021-11-04 14:30:00,72.1,72.13,71.98,71.98,70843.0,70.5765,70.6059,70.459,70.459,70843.0
2021-11-04 14:35:00,71.99,72.11,71.99,72.05,93168.0,70.4688,70.5863,70.4688,70.5276,93168.0
2021-11-04 14:40:00,72.04,72.09,72.04,72.08,47810.0,70.5178,70.5667,70.5178,70.5569,47810.0
2021-11-04 14:45:00,72.08,72.13,72.07,72.09,95721.0,70.5569,70.6059,70.5471,70.5667,95721.0
2021-11-04 14:50:00,72.1,72.22,72.09,72.19,178385.0,70.5765,70.694,70.5667,70.6646,178385.0
2021-11-04 14:55:00,72.19,72.23,72.0,72.01,140305.0,70.6646,70.7038,70.4786,70.4884,140305.0
2021-11-04 15:00:00,72.0,72.01,71.91,71.92,134961.0,70.4786,70.4884,70.3905,70.4003,134961.0
2021-11-04 15:05:00,71.92,71.94,71.83,71.88,86475.0,70.4003,70.4199,70.3122,70.3612,86475.0
2021-11-04 15:10:00,71.88,71.98,71.88,71.95,51652.0,70.3612,70.459,70.3612,70.4297,51652.0
2021-11-04 15:15:00,71.95,72.04,71.95,72.03,49108.0,70.4297,70.5178,70.4297,70.508,49108.0
2021-11-04 15:20:00,72.02,72.11,72.02,72.08,89919.0,70.4982,70.5863,70.4982,70.5569,89919.0
2021-11-04 15:25:00,72.09,72.14,72.06,72.12,125311.0,70.5667,70.6157,70.5374,70.5961,125311.0
2021-11-04 15:30:00,72.12,72.17,72.09,72.17,162305.0,70.5961,70.645,70.5667,70.645,162305.0
2021-11-04 15:35:00,72.16,72.19,72.07,72.07,204783.0,70.6352,70.6646,70.5471,70.5471,204783.0
2021-11-04 15:40:00,72.08,72.09,71.84,71.85,181995.0,70.5569,70.5667,70.322,70.3318,181995.0
2021-11-04 15:45:00,71.86,72.08,71.85,72.07,177146.0,70.3416,70.5569,70.3318,70.5471,177146.0
2021-11-04 15:50:00,72.07,72.17,71.92,72.16,380791.0,70.5471,70.645,70.4003,70.6352,380791.0
2021-11-04 15:55:00,72.17,72.26,72.12,72.24,649355.0,70.645,70.7331,70.5961,70.7135,649355.0
2021-11-05 09:30:00,73.0,73.42,72.9,73.38,990606.0,71.4575,71.8686,71.3596,71.8295,990606.0
2021-11-05 09:35:00,73.39,73.74,73.06,73.07,575052.0,71.8392,72.1819,71.5162,71.526,575052.0
2021-11-05 09:40:00,73.08,73.37,72.83,73.11,265749.0,71.5358,71.8197,71.2911,71.5652,265749.0
2021-11-05 09:45:00,73.12,73.36,72.87,72.91,177012.0,71.575,71.8099,71.3302,71.3694,177012.0
2021-11-05 09:50:00,72.91,72.93,72.71,72.82,178467.0,71.3694,71.389,71.1736,71.2813,178467.0
2021-11-05 09:55:00,72.81,72.87,72.52,72.81,221040.0,71.2715,71.3302,70.9876,71.2715,221040.0
2021-11-05 10:00:00,72.81,72.93,72.59,72.77,131723.0,71.2715,71.389,71.0562,71.2323,131723.0
2021-11-05 10:05:00,72.79,72.98,72.65,72.66,153338.0,71.2519,71.4379,71.1149,71.1247,153338.0
2021-11-05 10:10:00,72.66,72.77,72.61,72.62,85493.0,71.1247,71.2323,71.0757,71.0855,85493.0
2021-11-05 10:15:00,72.62,72.89,72.59,72.8,102911.0,71.0855,71.3498,71.0562,71.2617,102911.0
2021-11-05 10:20:00,72.77,72.82,72.65,72.76,68833.0,71.2323,71.2813,71.1149,71.2226,68833.0
2021-11-05 10:25:00,72.76,72.79,72.64,72.68,58297.0,71.2226,71.2519,71.1051,71.1442,58297.0
2021-11-05 10:30:00,72.68,72.72,72.53,72.63,116104.0,71.1442,71.1834,70.9974,71.0953,116104.0
2021-11-05 10:35:00,72.62,72.95,72.61,72.93,259448.0,71.0855,71.4085,71.0757,71.389,259448.0
2021-11-05 10:40:00,72.92,72.94,72.68,72.87,123411.0,71.3792,71.3988,71.1442,71.3302,123411.0
2021-11-05 10:45:00,72.87,72.96,72.8,72.9,90040.0,71.3302,71.4183,71.2617,71.3596,90040.0
2021-11-05 10:50:00,72.9,73.09,72.89,73.01,99418.0,71.3596,71.5456,71.3498,71.4673,99418.0
2021-11-05 10:55:00,73.02,73.24,73.01,73.23,102368.0,71.4771,71.6924,71.4673,71.6826,102368.0
2021-11-05 11:00:00,73.23,73.26,73.15,73.18,127786.0,71.6826,71.712,71.6043,71.6337,127786.0
2021-11-05 11:05:00,73.18,73.25,73.16,73.16,100443.0,71.6337,71.7022,71.6141,71.6141,100443.0
2021-11-05 11:10:00,73.17,73.17,73.06,73.14,90695.0,71.6239,71.6239,71.5162,71.5945,90695.0
2021-11-05 11:15:00,73.12,73.17,73.05,73.15,104964.0,71.575,71.6239,71.5064,71.6043,104964.0
2021-11-05 11:20:00,73.14,73.35,73.13,73.34,239039.0,71.5945,71.8001,71.5847,71.7903,239039.0
2021-11-05 11:25:00,73.34,73.36,73.23,73.3,164116.0,71.7903,71.8099,71.6826,71.7511,164116.0
2021-11-05 11:30:00,73.3,73.39,73.26,73.31,122035.0,71.7511,71.8392,71.712,71.7609,122035.0
2021-11-05 11:35:00,73.32,73.39,73.29,73.34,92241.0,71.7707,71.8392,71.7414,71.7903,92241.0
2021-11-05 11:40:00,73.33,73.49,73.26,73.48,143654.0,71.7805,71.9371,71.712,71.9273,143654.0
2021-11-05 11:45:00,73.49,73.56,73.48,73.53,193679.0,71.9371,72.0057,71.9273,71.9763,193679.0
2021-11-05 11:50:00,73.53,73.54,73.36,73.41,145757.0,71.9763,71.9861,71.8099,71.8588,145757.0
2021-11-05 11:55:00,73.42,73.48,73.4,73.45,56875.0,71.8686,71.9273,71.849,71.898,56875.0
2021-11-05 12:00:00,73.44,73.45,73.32,73.35,78961.0,71.8882,71.898,71.7707,71.8001,78961.0
2021-11-05 12:05:00,73.34,73.37,73.27,73.3,83749.0,71.7903,71.8197,71.7218,71.7511,83749.0
2021-11-05 12:10:00,73.29,73.3,73.22,73.27,100601.0,71.7414,71.7511,71.6728,71.7218,100601.0
2021-11-05 12:15:00,73.27,73.31,73.08,73.09,93721.0,71.7218,71.7609,71.5358,71.5456,93721.0
2021-11-05 12:20:00,73.09,73.1,73.0,73.02,85173.0,71.5456,71.5554,71.4575,71.4771,85173.0
2021-11-05 12:25:00,73.03,73.07,72.97,73.05,84098.0,71.4869,71.526,71.4281,71.5064,84098.0
2021-11-05 12:30:00,73.05,73.06,72.93,72.96,67663.0,71.5064,71.5162,71.389,71.4183,67663.0
2021-11-05 12:35:00,72.95,72.96,72.76,72.85,65861.0,71.4085,71.4183,71.2226,71.3107,65861.0
2021-11-05 12:40:00,72.86,72.87,72.8,72.83,56778.0,71.3204,71.3302,71.2617,71.2911,56778.0
2021-11-05 12:45:00,72.84,72.84,72.73,72.82,77514.0,71.3009,71.3009,71.1932,71.2813,77514.0
2021-11-05 12:50:00,72.83,72.88,72.74,72.88,65279.0,71.2911,71.34,71.203,71.34,65279.0
2021-11-05 12:55:00,72.86,72.93,72.78,72.88,54935.0,71.3204,71.389,71.2421,71.34,54935.0
2021-11-05 13:00:00,72.87,72.91,72.82,72.88,58868.0,71.3302,71.3694,71.2813,71.34,58868.0
2021-11-05 13:05:00,72.88,72.88,72.68,72.69,59237.0,71.34,71.34,71.1442,71.154,59237.0
2021-11-05 13:10:00,72.69,72.72,72.59,72.67,97215.0,71.154,71.1834,71.0562,71.1345,97215.0
2021-11-05 13:15:00,72.66,72.72,72.62,72.72,41067.0,71.1247,71.1834,71.0855,71.1834,41067.0
2021-11-05 13:20:00,72.72,72.73,72.55,72.56,60429.0,71.1834,71.1932,71.017,71.0268,60429.0
2021-11-05 13:25:00,72.56,72.56,72.36,72.36,202402.0,71.0268,71.0268,70.831,70.831,202402.0
2021-11-05 13:30:00,72.36,72.64,72.36,72.59,88209.0,70.831,71.1051,70.831,71.0562,88209.0
2021-11-05 13:35:00,72.6,72.63,72.5,72.58,73061.0,71.0659,71.0953,70.9681,71.0464,73061.0
2021-11-05 13:40:00,72.58,72.61,72.54,72.59,54025.0,71.0464,71.0757,71.0072,71.0562,54025.0
2021-11-05 13:45:00,72.59,72.68,72.55,72.68,126079.0,71.0562,71.1442,71.017,71.1442,126079.0
2021-11-05 13:50:00,72.68,72.79,72.67,72.77,69514.0,71.1442,71.2519,71.1345,71.2323,69514.0
2021-11-05 13:55:00,72.78,72.86,72.76,72.84,43264.0,71.2421,71.3204,71.2226,71.3009,43264.0
2021-11-05 14:00:00,72.84,72.92,72.83,72.91,37865.0,71.3009,71.3792,71.2911,71.3694,37865.0
2021-11-05 14:05:00,72.91,72.98,72.87,72.88,78984.0,71.3694,71.4379,71.3302,71.34,78984.0
2021-11-05 14:10:00,72.89,72.93,72.86,72.88,35875.0,71.3498,71.389,71.3204,71.34,35875.0
2021-11-05 14:15:00,72.89,72.91,72.81,72.84,32071.0,71.3498,71.3694,71.2715,71.3009,32071.0
2021-11-05 14:20:00,72.84,72.87,72.72,72.73,41929.0,71.3009,71.3302,71.1834,71.1932,41929.0
2021-11-05 14:25:00,72.72,72.88,72.7,72.88,29713.0,71.1834,71.34,71.1638,71.34,29713.0
2021-11-05 14:30:00,72.87,72.87,72.83,72.84,56504.0,71.3302,71.3302,71.2911,71.3009,56504.0
2021-11-05 14:35:00,72.84,72.89,72.8,72.85,69426.0,71.3009,71.3498,71.2617,71.3107,69426.0
2021-11-05 14:40:00,72.86,72.87,72.79,72.83,33135.0,71.3204,71.3302,71.2519,71.2911,33135.0
2021-11-05 14:45:00,72.83,72.91,72.81,72.89,35441.0,71.2911,71.3694,71.2715,71.3498,35441.0
2021-11-05 14:50:00,72.89,72.9,72.82,72.87,39190.0,71.3498,71.3596,71.2813,71.3302,39190.0
2021-11-05 14:55:00,72.87,72.92,72.87,72.91,48790.0,71.3302,71.3792,71.3302,71.3694,48790.0
2021-11-05 15:00:00,72.91,72.92,72.72,72.78,69452.0,71.3694,71.3792,71.1834,71.2421,69452.0
2021-11-05 15:05:00,72.79,72.9,72.76,72.9,65818.0,71.2519,71.3596,71.2226,71.3596,65818.0
2021-11-05 15:10:00,72.91,73.02,72.9,73.02,78812.0,71.3694,71.4771,71.3596,71.4771,78812.0
2021-11-05 15:15:00,73.01,73.04,72.95,72.98,91862.0,71.4673,71.4966,71.4085,71.4379,91862.0
2021-11-05 15:20:00,72.98,72.99,72.84,72.87,73301.0,71.4379,71.4477,71.3009,71.3302,73301.0
2021-11-05 15:25:00,72.87,72.91,72.82,72.9,85322.0,71.3302,71.3694,71.2813,71.3596,85322.0
2021-11-05 15:30:00,72.91,72.95,72.86,72.95,155215.0,71.3694,71.4085,71.3204,71.4085,155215.0
2021-11-05 15:35:00,72.95,73.07,72.95,73.03,101591.0,71.4085,71.526,71.4085,71.4869,101591.0
2021-11-05 15:40:00,73.03,73.06,72.9,72.94,136146.0,71.4869,71.5162,71.3596,71.3988,136146.0
2021-11-05 15:45:00,72.95,73.02,72.91,72.92,142146.0,71.4085,71.4771,71.3694,71.3792,142146.0
2021-11-05 15:50:00,72.92,72.95,72.82,72.83,260390.0,71.3792,71.4085,71.2813,71.2911,260390.0
2021-11-05 15:55:00,72.84,72.99,72.83,72.91,482371.0,71.3009,71.4477,71.2911,71.3694,482371.0
2021-11-08 09:30:00,73.28,74.08,73.24,73.78,720174.0,71.7316,72.5147,71.6924,72.221,720174.0
2021-11-08 09:35:00,73.77,74.48,73.76,74.34,337030.0,72.2112,72.9062,72.2014,72.7692,337030.0
2021-11-08 09:40:00,74.38,74.44,74.18,74.18,292905.0,72.8083,72.8671,72.6126,72.6126,292905.0
2021-11-08 09:45:00,74.19,74.33,74.08,74.26,298338.0,72.6223,72.7594,72.5147,72.6909,298338.0
2021-11-08 09:50:00,74.25,74.32,73.71,73.81,318690.0,72.6811,72.7496,72.1525,72.2504,318690.0
2021-11-08 09:55:00,73.83,73.88,73.66,73.82,150413.0,72.27,72.3189,72.1035,72.2602,150413.0
2021-11-08 10:00:00,73.83,73.83,73.5,73.54,281159.0,72.27,72.27,71.9469,71.9861,281159.0
2021-11-08 10:05:00,73.54,73.76,73.53,73.6,225028.0,71.9861,72.2014,71.9763,72.0448,225028.0
2021-11-08 10:10:00,73.6,73.75,73.57,73.64,206897.0,72.0448,72.1916,72.0154,72.084,206897.0
2021-11-08 10:15:00,73.65,73.66,73.39,73.42,208103.0,72.0938,72.1035,71.8392,71.8686,208103.0
2021-11-08 10:20:00,73.42,73.46,73.22,73.32,128390.0,71.8686,71.9078,71.6728,71.7707,128390.0
2021-11-08 10:25:00,73.32,73.4,73.26,73.28,108041.0,71.7707,71.849,71.712,71.7316,108041.0
2021-11-08 10:30:00,73.28,73.48,73.12,73.48,253869.0,71.7316,71.9273,71.575,71.9273,253869.0
2021-11-08 10:35:00,73.48,73.7,73.44,73.57,329839.0,71.9273,72.1427,71.8882,72.0154,329839.0
2021-11-08 10:40:00,73.56,73.7,73.32,73.48,187348.0,72.0057,72.1427,71.7707,71.9273,187348.0
2021-11-08 10:45:00,73.49,73.9,73.48,73.89,190115.0,71.9371,72.3385,71.9273,72.3287,190115.0
2021-11-08 10:50:00,73.9,74.02,73.83,73.93,307578.0,72.3385,72.4559,72.27,72.3678,307578.0
2021-11-08 10:55:00,73.92,74.1,73.89,74.05,145192.0,72.358,72.5342,72.3287,72.4853,145192.0
2021-11-08 11:00:00,74.06,74.14,74.0,74.03,126144.0,72.4951,72.5734,72.4364,72.4657,126144.0
2021-11-08 11:05:00,74.03,74.18,73.96,74.14,194282.0,72.4657,72.6126,72.3972,72.5734,194282.0
2021-11-08 11:10:00,74.13,74.22,73.98,74.05,136707.0,72.5636,72.6517,72.4168,72.4853,136707.0
2021-11-08 11:15:00,74.06,74.07,73.85,74.03,113324.0,72.4951,72.5049,72.2895,72.4657,113324.0
2021-11-08 11:20:00,74.03,74.28,73.99,74.18,167339.0,72.4657,72.7104,72.4266,72.6126,167339.0
2021-11-08 11:25:00,74.19,74.53,74.19,74.52,386654.0,72.6223,72.9552,72.6223,72.9454,386654.0
2021-11-08 11:30:00,74.51,74.61,74.49,74.55,229531.0,72.9356,73.0335,72.916,72.9747,229531.0
2021-11-08 11:35:00,74.55,74.71,74.5,74.67,252641.0,72.9747,73.1314,72.9258,73.0922,252641.0
2021-11-08 11:40:00,74.66,74.81,74.57,74.75,250445.0,73.0824,73.2292,72.9943,73.1705,250445.0
2021-11-08 11:45:00,74.74,74.77,74.6,74.61,129948.0,73.1607,73.1901,73.0237,73.0335,129948.0
2021-11-08 11:50:00,74.62,74.85,74.56,74.84,228694.0,73.0433,73.2684,72.9845,73.2586,228694.0
2021-11-08 11:55:00,74.84,74.94,74.83,74.88,265254.0,73.2586,73.3565,73.2488,73.2978,265254.0
2021-11-08 12:00:00,74.88,74.9,74.66,74.67,179168.0,73.2978,73.3173,73.0824,73.0922,179168.0
2021-11-08 12:05:00,74.68,74.73,74.51,74.53,144974.0,73.102,73.1509,72.9356,72.9552,144974.0
2021-11-08 12:10:00,74.53,74.71,74.52,74.69,132891.0,72.9552,73.1314,72.9454,73.1118,132891.0
2021-11-08 12:15:00,74.69,74.72,74.52,74.6,110511.0,73.1118,73.1411,72.9454,73.0237,110511.0
2021-11-08 12:20:00,74.59,74.65,74.55,74.65,92268.0,73.0139,73.0726,72.9747,73.0726,92268.0
2021-11-08 12:25:00,74.65,74.72,74.63,74.66,129130.0,73.0726,73.1411,73.053,73.0824,129130.0
2021-11-08 12:30:00,74.66,74.68,74.54,74.66,157516.0,73.0824,73.102,72.9649,73.0824,157516.0
2021-11-08 12:35:00,74.65,74.74,74.62,74.69,123245.0,73.0726,73.1607,73.0433,73.1118,123245.0
2021-11-08 12:40:00,74.7,74.73,74.6,74.68,57352.0,73.1216,73.1509,73.0237,73.102,57352.0
2021-11-08 12:45:00,74.69,74.74,74.65,74.66,113805.0,73.1118,73.1607,73.0726,73.0824,113805.0
2021-11-08 12:50:00,74.66,74.66,74.49,74.57,153141.0,73.0824,73.0824,72.916,72.9943,153141.0
2021-11-08 12:55:00,74.57,74.66,74.42,74.64,103335.0,72.9943,73.0824,72.8475,73.0628,103335.0
2021-11-08 13:00:00,74.65,74.84,74.6,74.81,208005.0,73.0726,73.2586,73.0237,73.2292,208005.0
2021-11-08 13:05:00,74.81,74.86,74.73,74.74,105653.0,73.2292,73.2782,73.1509,73.1607,105653.0
2021-11-08 13:10:00,74.74,74.88,74.71,74.83,102558.0,73.1607,73.2978,73.1314,73.2488,102558.0
2021-11-08 13:15:00,74.84,74.88,74.8,74.88,94776.0,73.2586,73.2978,73.2195,73.2978,94776.0
2021-11-08 13:20:00,74.88,74.97,74.85,74.93,123340.0,73.2978,73.3859,73.2684,73.3467,123340.0
2021-11-08 13:25:00,74.93,74.97,74.87,74.88,147060.0,73.3467,73.3859,73.288,73.2978,147060.0
2021-11-08 13:30:00,74.87,74.98,74.87,74.89,119205.0,73.288,73.3957,73.288,73.3076,119205.0
2021-11-08 13:35:00,74.89,74.99,74.88,74.97,100721.0,73.3076,73.4054,73.2978,73.3859,100721.0
2021-11-08 13:40:00,74.96,74.98,74.8,74.84,168371.0,73.3761,73.3957,73.2195,73.2586,168371.0
2021-11-08 13:45:00,74.84,74.92,74.79,74.81,93667.0,73.2586,73.3369,73.2097,73.2292,93667.0
2021-11-08 13:50:00,74.81,74.93,74.8,74.91,68185.0,73.2292,73.3467,73.2195,73.3271,68185.0
2021-11-08 13:55:00,74.92,74.92,74.76,74.78,166434.0,73.3369,73.3369,73.1803,73.1999,166434.0
2021-11-08 14:00:00,74.78,74.83,74.74,74.78,117263.0,73.1999,73.2488,73.1607,73.1999,117263.0
2021-11-08 14:05:00,74.78,74.93,74.76,74.92,62191.0,73.1999,73.3467,73.1803,73.3369,62191.0
2021-11-08 14:10:00,74.93,74.97,74.91,74.97,122299.0,73.3467,73.3859,73.3271,73.3859,122299.0
2021-11-08 14:15:00,74.96,75.03,74.92,74.92,346223.0,73.3761,73.4446,73.3369,73.3369,346223.0
2021-11-08 14:20:00,74.92,74.93,74.81,74.82,59831.0,73.3369,73.3467,73.2292,73.239,59831.0
2021-11-08 14:25:00,74.81,74.82,74.7,74.72,166878.0,73.2292,73.239,73.1216,73.1411,166878.0
2021-11-08 14:30:00,74.71,74.89,74.71,74.83,85356.0,73.1314,73.3076,73.1314,73.2488,85356.0
2021-11-08 14:35:00,74.83,74.9,74.76,74.77,135002.0,73.2488,73.3173,73.1803,73.1901,135002.0
2021-11-08 14:40:00,74.77,74.8,74.66,74.72,181213.0,73.1901,73.2195,73.0824,73.1411,181213.0
2021-11-08 14:45:00,74.73,74.8,74.71,74.78,84954.0,73.1509,73.2195,73.1314,73.1999,84954.0
2021-11-08 14:50:00,74.78,74.85,74.74,74.75,126115.0,73.1999,73.2684,73.1607,73.1705,126115.0
2021-11-08 14:55:00,74.74,74.76,74.7,74.7,40149.0,73.1607,73.1803,73.1216,73.1216,40149.0
2021-11-08 15:00:00,74.71,74.71,74.6,74.66,78396.0,73.1314,73.1314,73.0237,73.0824,78396.0
2021-11-08 15:05:00,74.65,74.69,74.53,74.63,94587.0,73.0726,73.1118,72.9552,73.053,94587.0
2021-11-08 15:10:00,74.63,74.7,74.61,74.7,111242.0,73.053,73.1216,73.0335,73.1216,111242.0
2021-11-08 15:15:00,74.7,74.79,74.69,74.78,71494.0,73.1216,73.2097,73.1118,73.1999,71494.0
2021-11-08 15:20:00,74.78,74.82,74.72,74.73,94012.0,73.1999,73.239,73.1411,73.1509,94012.0
2021-11-08 15:25:00,74.73,74.78,74.68,74.73,160596.0,73.1509,73.1999,73.102,73.1509,160596.0
2021-11-08 15:30:00,74.73,74.75,74.66,74.73,178086.0,73.1509,73.1705,73.0824,73.1509,178086.0
2021-11-08 15:35:00,74.73,74.85,74.72,74.81,188290.0,73.1509,73.2684,73.1411,73.2292,188290.0
2021-11-08 15:40:00,74.81,74.82,74.65,74.66,144277.0,73.2292,73.239,73.0726,73.0824,144277.0
2021-11-08 15:45:00,74.67,74.67,74.5,74.51,218181.0,73.0922,73.0922,72.9258,72.9356,218181.0
2021-11-08 15:50:00,74.51,74.6,74.41,74.51,446255.0,72.9356,73.0237,72.8377,72.9356,446255.0
2021-11-08 15:55:00,74.51,74.57,74.43,74.57,720294.0,72.9356,72.9943,72.8573,72.9943,720294.0
2021-11-09 09:30:00,75.1,75.66,74.98,75.64,840003.0,73.5131,74.0613,73.3957,74.0417,840003.0
2021-11-09 09:35:00,75.64,76.14,75.53,76.11,657607.0,74.0417,74.5311,73.934,74.5018,657607.0
2021-11-09 09:40:00,76.1,76.27,75.57,75.75,509884.0,74.492,74.6584,73.9732,74.1494,509884.0
2021-11-09 09:45:00,75.75,75.81,75.22,75.33,417716.0,74.1494,74.2081,73.6306,73.7383,417716.0
2021-11-09 09:50:00,75.32,75.33,74.98,75.01,360805.0,73.7285,73.7383,73.3957,73.425,360805.0
2021-11-09 09:55:00,75.01,75.15,74.58,74.69,489371.0,73.425,73.5621,73.0041,73.1118,489371.0
2021-11-09 10:00:00,74.67,74.83,74.61,74.67,355386.0,73.0922,73.2488,73.0335,73.0922,355386.0
2021-11-09 10:05:00,74.66,74.82,74.58,74.59,205535.0,73.0824,73.239,73.0041,73.0139,205535.0
2021-11-09 10:10:00,74.59,75.28,74.56,75.23,376395.0,73.0139,73.6893,72.9845,73.6404,376395.0
2021-11-09 10:15:00,75.22,75.37,75.0,75.09,241514.0,73.6306,73.7774,73.4152,73.5033,241514.0
2021-11-09 10:20:00,75.09,75.21,74.8,74.81,220450.0,73.5033,73.6208,73.2195,73.2292,220450.0
2021-11-09 10:25:00,74.82,75.13,74.77,75.13,191893.0,73.239,73.5425,73.1901,73.5425,191893.0
2021-11-09 10:30:00,75.12,75.3,75.07,75.3,260912.0,73.5327,73.7089,73.4837,73.7089,260912.0
2021-11-09 10:35:00,75.28,75.3,75.01,75.13,148365.0,73.6893,73.7089,73.425,73.5425,148365.0
2021-11-09 10:40:00,75.13,75.38,75.12,75.34,127747.0,73.5425,73.7872,73.5327,73.748,127747.0
2021-11-09 10:45:00,75.33,75.37,75.18,75.22,176138.0,73.7383,73.7774,73.5914,73.6306,176138.0
2021-11-09 10:50:00,75.21,75.31,75.07,75.29,192060.0,73.6208,73.7187,73.4837,73.6991,192060.0
2021-11-09 10:55:00,75.3,75.44,75.24,75.39,147912.0,73.7089,73.8459,73.6502,73.797,147912.0
2021-11-09 11:00:00,75.41,75.59,75.39,75.57,252689.0,73.8166,73.9928,73.797,73.9732,252689.0
2021-11-09 11:05:00,75.58,75.66,75.4,75.42,245789.0,73.983,74.0613,73.8068,73.8264,245789.0
2021-11-09 11:10:00,75.42,75.42,75.21,75.4,168263.0,73.8264,73.8264,73.6208,73.8068,168263.0
2021-11-09 11:15:00,75.4,75.63,75.34,75.58,151055.0,73.8068,74.0319,73.748,73.983,151055.0
2021-11-09 11:20:00,75.58,75.81,75.57,75.77,140347.0,73.983,74.2081,73.9732,74.169,140347.0
2021-11-09 11:25:00,75.77,75.78,75.63,75.65,235521.0,74.169,74.1787,74.0319,74.0515,235521.0
2021-11-09 11:30:00,75.66,75.79,75.63,75.72,165067.0,74.0613,74.1885,74.0319,74.12,165067.0
2021-11-09 11:35:00,75.73,75.81,75.67,75.69,158207.0,74.1298,74.2081,74.0711,74.0906,158207.0
2021-11-09 11:40:00,75.69,75.95,75.64,75.93,141483.0,74.0906,74.3452,74.0417,74.3256,141483.0
2021-11-09 11:45:00,75.93,75.97,75.87,75.96,151815.0,74.3256,74.3647,74.2668,74.3549,151815.0
2021-11-09 11:50:00,75.96,75.96,75.7,75.88,187215.0,74.3549,74.3549,74.1004,74.2766,187215.0
2021-11-09 11:55:00,75.88,76.0,75.84,75.88,183028.0,74.2766,74.3941,74.2375,74.2766,183028.0
2021-11-09 12:00:00,75.88,75.89,75.65,75.68,151518.0,74.2766,74.2864,74.0515,74.0809,151518.0
2021-11-09 12:05:00,75.68,75.79,75.57,75.67,156372.0,74.0809,74.1885,73.9732,74.0711,156372.0
2021-11-09 12:10:00,75.67,75.91,75.67,75.84,187853.0,74.0711,74.306,74.0711,74.2375,187853.0
2021-11-09 12:15:00,75.85,75.92,75.69,75.7,120715.0,74.2473,74.3158,74.0906,74.1004,120715.0
2021-11-09 12:20:00,75.7,75.71,75.55,75.66,151464.0,74.1004,74.1102,73.9536,74.0613,151464.0
2021-11-09 12:25:00,75.66,75.72,75.5,75.54,116234.0,74.0613,74.12,73.9047,73.9438,116234.0
2021-11-09 12:30:00,75.54,75.6,75.42,75.58,121995.0,73.9438,74.0025,73.8264,73.983,121995.0
2021-11-09 12:35:00,75.58,75.64,75.49,75.56,108816.0,73.983,74.0417,73.8949,73.9634,108816.0
2021-11-09 12:40:00,75.56,75.67,75.49,75.63,105511.0,73.9634,74.0711,73.8949,74.0319,105511.0
2021-11-09 12:45:00,75.64,75.71,75.56,75.65,102139.0,74.0417,74.1102,73.9634,74.0515,102139.0
2021-11-09 12:50:00,75.64,75.75,75.61,75.67,94161.0,74.0417,74.1494,74.0123,74.0711,94161.0
2021-11-09 12:55:00,75.66,75.71,75.58,75.59,113857.0,74.0613,74.1102,73.983,73.9928,113857.0
2021-11-09 13:00:00,75.6,75.76,75.6,75.74,87211.0,74.0025,74.1592,74.0025,74.1396,87211.0
2021-11-09 13:05:00,75.74,75.75,75.67,75.71,86791.0,74.1396,74.1494,74.0711,74.1102,86791.0
2021-11-09 13:10:00,75.7,75.7,75.54,75.6,98157.0,74.1004,74.1004,73.9438,74.0025,98157.0
2021-11-09 13:15:00,75.6,75.76,75.55,75.76,78807.0,74.0025,74.1592,73.9536,74.1592,78807.0
2021-11-09 13:20:00,75.76,75.76,75.59,75.6,68246.0,74.1592,74.1592,73.9928,74.0025,68246.0
2021-11-09 13:25:00,75.6,75.6,75.45,75.52,105874.0,74.0025,74.0025,73.8557,73.9242,105874.0
2021-11-09 13:30:00,75.51,75.59,75.45,75.49,72394.0,73.9145,73.9928,73.8557,73.8949,72394.0
2021-11-09 13:35:00,75.49,75.52,75.42,75.42,107067.0,73.8949,73.9242,73.8264,73.8264,107067.0
2021-11-09 13:40:00,75.43,75.49,75.33,75.37,80528.0,73.8361,73.8949,73.7383,73.7774,80528.0
2021-11-09 13:45:00,75.37,75.39,75.23,75.24,103394.0,73.7774,73.797,73.6404,73.6502,103394.0
2021-11-09 13:50:00,75.25,75.3,75.22,75.22,68611.0,73.6599,73.7089,73.6306,73.6306,68611.0
2021-11-09 13:55:00,75.23,75.29,75.13,75.2,129503.0,73.6404,73.6991,73.5425,73.611,129503.0
2021-11-09 14:00:00,75.19,75.3,75.14,75.28,92715.0,73.6012,73.7089,73.5523,73.6893,92715.0
2021-11-09 14:05:00,75.28,75.36,75.27,75.28,62541.0,73.6893,73.7676,73.6795,73.6893,62541.0
2021-11-09 14:10:00,75.27,75.31,75.15,75.29,156336.0,73.6795,73.7187,73.5621,73.6991,156336.0
2021-11-09 14:15:00,75.29,75.34,75.28,75.33,80006.0,73.6991,73.748,73.6893,73.7383,80006.0
2021-11-09 14:20:00,75.31,75.39,75.28,75.28,56598.0,73.7187,73.797,73.6893,73.6893,56598.0
2021-11-09 14:25:00,75.28,75.33,75.21,75.27,71932.0,73.6893,73.7383,73.6208,73.6795,71932.0
2021-11-09 14:30:00,75.26,75.26,75.16,75.21,62228.0,73.6697,73.6697,73.5718,73.6208,62228.0
2021-11-09 14:35:00,75.21,75.34,75.2,75.31,78682.0,73.6208,73.748,73.611,73.7187,78682.0
2021-11-09 14:40:00,75.3,75.33,75.22,75.28,52794.0,73.7089,73.7383,73.6306,73.6893,52794.0
2021-11-09 14:45:00,75.28,75.29,75.22,75.24,56399.0,73.6893,73.6991,73.6306,73.6502,56399.0
2021-11-09 14:50:00,75.24,75.36,75.21,75.35,76426.0,73.6502,73.7676,73.6208,73.7578,76426.0
2021-11-09 14:55:00,75.35,75.54,75.35,75.54,163675.0,73.7578,73.9438,73.7578,73.9438,163675.0
2021-11-09 15:00:00,75.53,75.57,75.48,75.5,131640.0,73.934,73.9732,73.8851,73.9047,131640.0
2021-11-09 15:05:00,75.51,75.54,75.44,75.52,80477.0,73.9145,73.9438,73.8459,73.9242,80477.0
2021-11-09 15:10:00,75.53,75.54,75.43,75.45,88178.0,73.934,73.9438,73.8361,73.8557,88178.0
2021-11-09 15:15:00,75.46,75.56,75.45,75.55,124660.0,73.8655,73.9634,73.8557,73.9536,124660.0
2021-11-09 15:20:00,75.55,75.71,75.53,75.69,188566.0,73.9536,74.1102,73.934,74.0906,188566.0
2021-11-09 15:25:00,75.69,75.71,75.55,75.67,366768.0,74.0906,74.1102,73.9536,74.0711,366768.0
2021-11-09 15:30:00,75.68,75.77,75.62,75.76,216159.0,74.0809,74.169,74.0221,74.1592,216159.0
2021-11-09 15:35:00,75.77,75.88,75.75,75.82,251503.0,74.169,74.2766,74.1494,74.2179,251503.0
2021-11-09 15:40:00,75.83,75.87,75.74,75.8,205026.0,74.2277,74.2668,74.1396,74.1983,205026.0
2021-11-09 15:45:00,75.79,75.83,75.63,75.63,242133.0,74.1885,74.2277,74.0319,74.0319,242133.0
2021-11-09 15:50:00,75.64,75.65,75.41,75.44,684716.0,74.0417,74.0515,73.8166,73.8459,684716.0
2021-11-09 15:55:00,75.45,75.69,75.4,75.59,1209240.0,73.8557,74.0906,73.8068,73.9928,1209240.0
2021-11-10 09:30:00,74.14,74.59,73.65,74.5,807775.0,72.5734,73.0139,72.0938,72.9258,807775.0
2021-11-10 09:35:00,74.54,75.06,74.03,74.21,402483.0,72.9649,73.474,72.4657,72.6419,402483.0
2021-11-10 09:40:00,74.23,74.58,74.13,74.36,264073.0,72.6615,73.0041,72.5636,72.7888,264073.0
2021-11-10 09:45:00,74.37,74.56,74.2,74.44,296239.0,72.7985,72.9845,72.6321,72.8671,296239.0
2021-11-10 09:50:00,74.44,74.69,74.42,74.66,235523.0,72.8671,73.1118,72.8475,73.0824,235523.0
2021-11-10 09:55:00,74.64,75.06,74.55,74.96,238642.0,73.0628,73.474,72.9747,73.3761,238642.0
2021-11-10 10:00:00,74.99,75.15,74.7,74.7,292618.0,73.4054,73.5621,73.1216,73.1216,292618.0
2021-11-10 10:05:00,74.72,74.75,74.37,74.37,167770.0,73.1411,73.1705,72.7985,72.7985,167770.0
2021-11-10 10:10:00,74.37,74.45,74.17,74.23,183746.0,72.7985,72.8768,72.6028,72.6615,183746.0
2021-11-10 10:15:00,74.2,74.2,74.03,74.17,172270.0,72.6321,72.6321,72.4657,72.6028,172270.0
2021-11-10 10:20:00,74.18,74.24,73.81,73.86,273926.0,72.6126,72.6713,72.2504,72.2993,273926.0
2021-11-10 10:25:00,73.84,74.19,73.83,74.18,201106.0,72.2797,72.6223,72.27,72.6126,201106.0
2021-11-10 10:30:00,74.15,74.18,74.02,74.15,102736.0,72.5832,72.6126,72.4559,72.5832,102736.0
2021-11-10 10:35:00,74.15,74.51,74.14,74.47,220451.0,72.5832,72.9356,72.5734,72.8964,220451.0
2021-11-10 10:40:00,74.48,74.5,74.23,74.28,83876.0,72.9062,72.9258,72.6615,72.7104,83876.0
2021-11-10 10:45:00,74.29,74.32,74.0,74.04,173225.0,72.7202,72.7496,72.4364,72.4755,173225.0
2021-11-10 10:50:00,74.03,74.17,73.96,74.09,89821.0,72.4657,72.6028,72.3972,72.5245,89821.0
2021-11-10 10:55:00,74.09,74.23,74.02,74.07,67692.0,72.5245,72.6615,72.4559,72.5049,67692.0
2021-11-10 11:00:00,74.08,74.24,74.07,74.14,83216.0,72.5147,72.6713,72.5049,72.5734,83216.0
2021-11-10 11:05:00,74.14,74.19,74.08,74.19,43076.0,72.5734,72.6223,72.5147,72.6223,43076.0
2021-11-10 11:10:00,74.18,74.39,74.13,74.33,122772.0,72.6126,72.8181,72.5636,72.7594,122772.0
2021-11-10 11:15:00,74.32,74.44,74.28,74.3,94178.0,72.7496,72.8671,72.7104,72.73,94178.0
2021-11-10 11:20:00,74.3,74.34,74.14,74.18,83026.0,72.73,72.7692,72.5734,72.6126,83026.0
2021-11-10 11:25:00,74.19,74.24,74.07,74.1,84061.0,72.6223,72.6713,72.5049,72.5342,84061.0
2021-11-10 11:30:00,74.12,74.28,74.09,74.26,62347.0,72.5538,72.7104,72.5245,72.6909,62347.0
2021-11-10 11:35:00,74.27,74.31,74.19,74.3,67653.0,72.7007,72.7398,72.6223,72.73,67653.0
2021-11-10 11:40:00,74.31,74.4,74.14,74.14,122237.0,72.7398,72.8279,72.5734,72.5734,122237.0
2021-11-10 11:45:00,74.14,74.47,74.12,74.46,102520.0,72.5734,72.8964,72.5538,72.8866,102520.0
2021-11-10 11:50:00,74.47,74.57,74.46,74.5,75009.0,72.8964,72.9943,72.8866,72.9258,75009.0
2021-11-10 11:55:00,74.5,74.55,74.48,74.51,54330.0,72.9258,72.9747,72.9062,72.9356,54330.0
2021-11-10 12:00:00,74.51,74.51,74.38,74.39,48519.0,72.9356,72.9356,72.8083,72.8181,48519.0
2021-11-10 12:05:00,74.4,74.44,74.33,74.35,33008.0,72.8279,72.8671,72.7594,72.779,33008.0
2021-11-10 12:10:00,74.36,74.36,74.14,74.21,70315.0,72.7888,72.7888,72.5734,72.6419,70315.0
2021-11-10 12:15:00,74.21,74.25,74.17,74.21,40774.0,72.6419,72.6811,72.6028,72.6419,40774.0
2021-11-10 12:20:00,74.21,74.24,74.09,74.19,119063.0,72.6419,72.6713,72.5245,72.6223,119063.0
2021-11-10 12:25:00,74.18,74.22,74.11,74.16,49085.0,72.6126,72.6517,72.544,72.593,49085.0
2021-11-10 12:30:00,74.16,74.23,74.15,74.21,51249.0,72.593,72.6615,72.5832,72.6419,51249.0
2021-11-10 12:35:00,74.22,74.25,74.14,74.16,49781.0,72.6517,72.6811,72.5734,72.593,49781.0
2021-11-10 12:40:00,74.16,74.19,73.94,73.98,175113.0,72.593,72.6223,72.3776,72.4168,175113.0
2021-11-10 12:45:00,73.99,74.15,73.93,74.15,60164.0,72.4266,72.5832,72.3678,72.5832,60164.0
2021-11-10 12:50:00,74.15,74.19,74.12,74.13,102540.0,72.5832,72.6223,72.5538,72.5636,102540.0
2021-11-10 12:55:00,74.13,74.25,74.12,74.2,61210.0,72.5636,72.6811,72.5538,72.6321,61210.0
2021-11-10 13:00:00,74.19,74.21,73.96,73.98,90352.0,72.6223,72.6419,72.3972,72.4168,90352.0
2021-11-10 13:05:00,73.95,74.07,73.91,74.04,78006.0,72.3874,72.5049,72.3483,72.4755,78006.0
2021-11-10 13:10:00,74.03,74.12,73.96,73.97,55856.0,72.4657,72.5538,72.3972,72.407,55856.0
2021-11-10 13:15:00,73.98,74.0,73.86,73.94,65197.0,72.4168,72.4364,72.2993,72.3776,65197.0
2021-11-10 13:20:00,73.95,73.98,73.84,73.94,53521.0,72.3874,72.4168,72.2797,72.3776,53521.0
2021-11-10 13:25:00,73.91,74.02,73.9,73.95,53197.0,72.3483,72.4559,72.3385,72.3874,53197.0
2021-11-10 13:30:00,73.94,74.01,73.89,73.99,45514.0,72.3776,72.4461,72.3287,72.4266,45514.0
2021-11-10 13:35:00,73.99,73.99,73.81,73.81,44803.0,72.4266,72.4266,72.2504,72.2504,44803.0
2021-11-10 13:40:00,73.82,73.87,73.71,73.77,115480.0,72.2602,72.3091,72.1525,72.2112,115480.0
2021-11-10 13:45:00,73.77,73.81,73.65,73.71,84818.0,72.2112,72.2504,72.0938,72.1525,84818.0
2021-11-10 13:50:00,73.72,73.74,73.58,73.62,91673.0,72.1623,72.1819,72.0252,72.0644,91673.0
2021-11-10 13:55:00,73.61,73.66,73.55,73.6,56892.0,72.0546,72.1035,71.9959,72.0448,56892.0
2021-11-10 14:00:00,73.59,73.65,73.52,73.57,62890.0,72.035,72.0938,71.9665,72.0154,62890.0
2021-11-10 14:05:00,73.56,73.69,73.54,73.67,88741.0,72.0057,72.1329,71.9861,72.1133,88741.0
2021-11-10 14:10:00,73.67,73.67,73.56,73.59,68061.0,72.1133,72.1133,72.0057,72.035,68061.0
2021-11-10 14:15:00,73.59,73.72,73.57,73.64,65824.0,72.035,72.1623,72.0154,72.084,65824.0
2021-11-10 14:20:00,73.64,73.68,73.5,73.53,80842.0,72.084,72.1231,71.9469,71.9763,80842.0
2021-11-10 14:25:00,73.53,73.58,73.42,73.43,106278.0,71.9763,72.0252,71.8686,71.8784,106278.0
2021-11-10 14:30:00,73.43,73.53,73.41,73.48,84324.0,71.8784,71.9763,71.8588,71.9273,84324.0
2021-11-10 14:35:00,73.48,73.54,73.35,73.39,88103.0,71.9273,71.9861,71.8001,71.8392,88103.0
2021-11-10 14:40:00,73.4,73.44,73.22,73.23,234404.0,71.849,71.8882,71.6728,71.6826,234404.0
2021-11-10 14:45:00,73.23,73.38,73.2,73.36,245491.0,71.6826,71.8295,71.6533,71.8099,245491.0
2021-11-10 14:50:00,73.36,73.51,73.29,73.34,149135.0,71.8099,71.9567,71.7414,71.7903,149135.0
2021-11-10 14:55:00,73.34,73.37,73.26,73.27,97459.0,71.7903,71.8197,71.712,71.7218,97459.0
2021-11-10 15:00:00,73.27,73.36,73.27,73.31,102219.0,71.7218,71.8099,71.7218,71.7609,102219.0
2021-11-10 15:05:00,73.31,73.48,73.27,73.45,95879.0,71.7609,71.9273,71.7218,71.898,95879.0
2021-11-10 15:10:00,73.45,73.55,73.43,73.52,95320.0,71.898,71.9959,71.8784,71.9665,95320.0
2021-11-10 15:15:00,73.53,73.7,73.51,73.68,120986.0,71.9763,72.1427,71.9567,72.1231,120986.0
2021-11-10 15:20:00,73.67,73.73,73.64,73.66,147373.0,72.1133,72.1721,72.084,72.1035,147373.0
2021-11-10 15:25:00,73.66,73.73,73.6,73.62,134832.0,72.1035,72.1721,72.0448,72.0644,134832.0
2021-11-10 15:30:00,73.62,73.65,73.46,73.47,148551.0,72.0644,72.0938,71.9078,71.9176,148551.0
2021-11-10 15:35:00,73.46,73.47,73.33,73.4,159103.0,71.9078,71.9176,71.7805,71.849,159103.0
2021-11-10 15:40:00,73.4,73.5,73.33,73.36,129451.0,71.849,71.9469,71.7805,71.8099,129451.0
2021-11-10 15:45:00,73.36,73.55,73.33,73.44,210012.0,71.8099,71.9959,71.7805,71.8882,210012.0
2021-11-10 15:50:00,73.44,73.75,73.44,73.64,411299.0,71.8882,72.1916,71.8882,72.084,411299.0
2021-11-10 15:55:00,73.64,73.65,73.38,73.4,643946.0,72.084,72.0938,71.8295,71.849,643946.0
2021-11-11 09:30:00,73.97,74.34,73.72,73.84,353739.0,72.407,72.7692,72.1623,72.2797,353739.0
2021-11-11 09:35:00,73.8,73.86,73.65,73.8,97433.0,72.2406,72.2993,72.0938,72.2406,97433.0
2021-11-11 09:40:00,73.79,74.02,73.61,74.0,217857.0,72.2308,72.4559,72.0546,72.4364,217857.0
2021-11-11 09:45:00,74.01,74.14,73.9,74.0,219874.0,72.4461,72.5734,72.3385,72.4364,219874.0
2021-11-11 09:50:00,73.98,74.34,73.94,74.28,243864.0,72.4168,72.7692,72.3776,72.7104,243864.0
2021-11-11 09:55:00,74.28,74.31,74.03,74.11,161759.0,72.7104,72.7398,72.4657,72.544,161759.0
2021-11-11 10:00:00,74.12,74.13,73.62,73.69,204023.0,72.5538,72.5636,72.0644,72.1329,204023.0
2021-11-11 10:05:00,73.7,74.02,73.69,73.86,143192.0,72.1427,72.4559,72.1329,72.2993,143192.0
2021-11-11 10:10:00,73.88,73.93,73.71,73.74,79355.0,72.3189,72.3678,72.1525,72.1819,79355.0
2021-11-11 10:15:00,73.75,73.88,73.73,73.78,101984.0,72.1916,72.3189,72.1721,72.221,101984.0
2021-11-11 10:20:00,73.78,73.92,73.73,73.88,123503.0,72.221,72.358,72.1721,72.3189,123503.0
2021-11-11 10:25:00,73.87,73.94,73.79,73.81,80814.0,72.3091,72.3776,72.2308,72.2504,80814.0
2021-11-11 10:30:00,73.8,73.84,73.68,73.8,98973.0,72.2406,72.2797,72.1231,72.2406,98973.0
2021-11-11 10:35:00,73.8,73.98,73.77,73.97,209298.0,72.2406,72.4168,72.2112,72.407,209298.0
2021-11-11 10:40:00,73.98,74.22,73.98,74.2,254435.0,72.4168,72.6517,72.4168,72.6321,254435.0
2021-11-11 10:45:00,74.21,74.26,74.15,74.17,157153.0,72.6419,72.6909,72.5832,72.6028,157153.0
2021-11-11 10:50:00,74.18,74.25,74.15,74.2,94062.0,72.6126,72.6811,72.5832,72.6321,94062.0
2021-11-11 10:55:00,74.2,74.25,74.19,74.23,70615.0,72.6321,72.6811,72.6223,72.6615,70615.0
2021-11-11 11:00:00,74.23,74.36,74.21,74.3,199159.0,72.6615,72.7888,72.6419,72.73,199159.0
2021-11-11 11:05:00,74.3,74.37,74.25,74.34,57511.0,72.73,72.7985,72.6811,72.7692,57511.0
2021-11-11 11:10:00,74.34,74.52,74.34,74.52,105761.0,72.7692,72.9454,72.7692,72.9454,105761.0
2021-11-11 11:15:00,74.53,74.53,74.42,74.47,134923.0,72.9552,72.9552,72.8475,72.8964,134923.0
2021-11-11 11:20:00,74.48,74.64,74.47,74.62,118529.0,72.9062,73.0628,72.8964,73.0433,118529.0
2021-11-11 11:25:00,74.62,74.71,74.61,74.7,66429.0,73.0433,73.1314,73.0335,73.1216,66429.0
2021-11-11 11:30:00,74.7,74.8,74.67,74.74,115681.0,73.1216,73.2195,73.0922,73.1607,115681.0
2021-11-11 11:35:00,74.75,74.84,74.74,74.84,87167.0,73.1705,73.2586,73.1607,73.2586,87167.0
2021-11-11 11:40:00,74.84,74.87,74.78,74.82,95169.0,73.2586,73.288,73.1999,73.239,95169.0
2021-11-11 11:45:00,74.82,74.86,74.45,74.53,101427.0,73.239,73.2782,72.8768,72.9552,101427.0
2021-11-11 11:50:00,74.54,74.63,74.51,74.58,63386.0,72.9649,73.053,72.9356,73.0041,63386.0
2021-11-11 11:55:00,74.58,74.64,74.57,74.59,36949.0,73.0041,73.0628,72.9943,73.0139,36949.0
2021-11-11 12:00:00,74.59,74.66,74.4,74.42,74960.0,73.0139,73.0824,72.8279,72.8475,74960.0
2021-11-11 12:05:00,74.42,74.56,74.42,74.5,119042.0,72.8475,72.9845,72.8475,72.9258,119042.0
2021-11-11 12:10:00,74.49,74.59,74.48,74.58,96729.0,72.916,73.0139,72.9062,73.0041,96729.0
2021-11-11 12:15:00,74.58,74.64,74.53,74.55,63358.0,73.0041,73.0628,72.9552,72.9747,63358.0
2021-11-11 12:20:00,74.56,74.69,74.55,74.67,69900.0,72.9845,73.1118,72.9747,73.0922,69900.0
2021-11-11 12:25:00,74.68,74.75,74.65,74.74,64039.0,73.102,73.1705,73.0726,73.1607,64039.0
2021-11-11 12:30:00,74.75,74.85,74.71,74.84,65122.0,73.1705,73.2684,73.1314,73.2586,65122.0
2021-11-11 12:35:00,74.84,74.92,74.82,74.87,143902.0,73.2586,73.3369,73.239,73.288,143902.0
2021-11-11 12:40:00,74.87,74.88,74.78,74.84,77414.0,73.288,73.2978,73.1999,73.2586,77414.0
2021-11-11 12:45:00,74.84,74.85,74.75,74.78,68615.0,73.2586,73.2684,73.1705,73.1999,68615.0
2021-11-11 12:50:00,74.78,74.78,74.66,74.67,52252.0,73.1999,73.1999,73.0824,73.0922,52252.0
2021-11-11 12:55:00,74.67,74.77,74.65,74.77,67848.0,73.0922,73.1901,73.0726,73.1901,67848.0
2021-11-11 13:00:00,74.77,74.9,74.76,74.84,105003.0,73.1901,73.3173,73.1803,73.2586,105003.0
2021-11-11 13:05:00,74.82,74.84,74.68,74.73,80495.0,73.239,73.2586,73.102,73.1509,80495.0
2021-11-11 13:10:00,74.74,74.91,74.72,74.87,67133.0,73.1607,73.3271,73.1411,73.288,67133.0
2021-11-11 13:15:00,74.87,74.91,74.85,74.88,47195.0,73.288,73.3271,73.2684,73.2978,47195.0
2021-11-11 13:20:00,74.89,74.94,74.87,74.88,59731.0,73.3076,73.3565,73.288,73.2978,59731.0
2021-11-11 13:25:00,74.88,74.88,74.81,74.84,124257.0,73.2978,73.2978,73.2292,73.2586,124257.0
2021-11-11 13:30:00,74.84,74.88,74.83,74.84,53825.0,73.2586,73.2978,73.2488,73.2586,53825.0
2021-11-11 13:35:00,74.84,74.86,74.76,74.78,42753.0,73.2586,73.2782,73.1803,73.1999,42753.0
2021-11-11 13:40:00,74.78,74.8,74.71,74.78,68301.0,73.1999,73.2195,73.1314,73.1999,68301.0
2021-11-11 13:45:00,74.79,74.86,74.77,74.84,44858.0,73.2097,73.2782,73.1901,73.2586,44858.0
2021-11-11 13:50:00,74.85,74.9,74.83,74.9,56426.0,73.2684,73.3173,73.2488,73.3173,56426.0
2021-11-11 13:55:00,74.9,74.94,74.83,74.87,75426.0,73.3173,73.3565,73.2488,73.288,75426.0
2021-11-11 14:00:00,74.87,74.92,74.86,74.91,44432.0,73.288,73.3369,73.2782,73.3271,44432.0
2021-11-11 14:05:00,74.9,74.94,74.85,74.9,67381.0,73.3173,73.3565,73.2684,73.3173,67381.0
2021-11-11 14:10:00,74.9,74.96,74.9,74.95,51006.0,73.3173,73.3761,73.3173,73.3663,51006.0
2021-11-11 14:15:00,74.95,74.96,74.89,74.9,50738.0,73.3663,73.3761,73.3076,73.3173,50738.0
2021-11-11 14:20:00,74.89,74.9,74.87,74.9,68380.0,73.3076,73.3173,73.288,73.3173,68380.0
2021-11-11 14:25:00,74.9,74.95,74.89,74.91,69317.0,73.3173,73.3663,73.3076,73.3271,69317.0
2021-11-11 14:30:00,74.92,74.93,74.75,74.81,125635.0,73.3369,73.3467,73.1705,73.2292,125635.0
2021-11-11 14:35:00,74.81,74.88,74.8,74.88,40906.0,73.2292,73.2978,73.2195,73.2978,40906.0
2021-11-11 14:40:00,74.88,74.9,74.81,74.81,38400.0,73.2978,73.3173,73.2292,73.2292,38400.0
2021-11-11 14:45:00,74.81,74.82,74.7,74.72,50949.0,73.2292,73.239,73.1216,73.1411,50949.0
2021-11-11 14:50:00,74.71,74.71,74.61,74.64,60772.0,73.1314,73.1314,73.0335,73.0628,60772.0
2021-11-11 14:55:00,74.63,74.66,74.58,74.58,80420.0,73.053,73.0824,73.0041,73.0041,80420.0
2021-11-11 15:00:00,74.58,74.62,74.44,74.48,96401.0,73.0041,73.0433,72.8671,72.9062,96401.0
2021-11-11 15:05:00,74.48,74.53,74.47,74.5,86720.0,72.9062,72.9552,72.8964,72.9258,86720.0
2021-11-11 15:10:00,74.5,74.53,74.46,74.53,105782.0,72.9258,72.9552,72.8866,72.9552,105782.0
2021-11-11 15:15:00,74.52,74.6,74.51,74.56,73459.0,72.9454,73.0237,72.9356,72.9845,73459.0
2021-11-11 15:20:00,74.56,74.62,74.54,74.58,82275.0,72.9845,73.0433,72.9649,73.0041,82275.0
2021-11-11 15:25:00,74.59,74.68,74.57,74.62,55895.0,73.0139,73.102,72.9943,73.0433,55895.0
2021-11-11 15:30:00,74.62,74.66,74.5,74.53,118509.0,73.0433,73.0824,72.9258,72.9552,118509.0
2021-11-11 15:35:00,74.54,74.64,74.54,74.61,94474.0,72.9649,73.0628,72.9649,73.0335,94474.0
2021-11-11 15:40:00,74.61,74.71,74.6,74.66,146043.0,73.0335,73.1314,73.0237,73.0824,146043.0
2021-11-11 15:45:00,74.66,74.71,74.55,74.55,153227.0,73.0824,73.1314,72.9747,72.9747,153227.0
2021-11-11 15:50:00,74.55,74.57,74.36,74.42,523437.0,72.9747,72.9943,72.7888,72.8475,523437.0
2021-11-11 15:55:00,74.42,74.66,74.37,74.55,916465.0,72.8475,73.0824,72.7985,72.9747,916465.0
2021-11-12 09:30:00,75.02,75.51,74.95,75.5,785712.0,73.4348,73.9145,73.3663,73.9047,785712.0
2021-11-12 09:35:00,75.49,76.05,75.47,75.93,557401.0,73.8949,74.443,73.8753,74.3256,557401.0
2021-11-12 09:40:00,75.93,76.38,75.9,76.24,575137.0,74.3256,74.7661,74.2962,74.629,575137.0
2021-11-12 09:45:00,76.24,77.09,76.23,77.09,977314.0,74.629,75.4611,74.6192,75.4611,977314.0
2021-11-12 09:50:00,77.1,77.24,76.49,76.64,866708.0,75.4709,75.6079,74.8737,75.0206,866708.0
2021-11-12 09:55:00,76.63,77.14,76.63,76.93,574740.0,75.0108,75.51,75.0108,75.3044,574740.0
2021-11-12 10:00:00,76.92,77.05,76.74,76.88,522669.0,75.2947,75.4219,75.1185,75.2555,522669.0
2021-11-12 10:05:00,76.88,77.07,76.48,76.59,626103.0,75.2555,75.4415,74.864,74.9716,626103.0
2021-11-12 10:10:00,76.59,76.88,76.51,76.82,512381.0,74.9716,75.2555,74.8933,75.1968,512381.0
2021-11-12 10:15:00,76.84,77.11,76.76,77.1,397620.0,75.2163,75.4806,75.138,75.4709,397620.0
2021-11-12 10:20:00,77.11,77.29,77.05,77.17,520840.0,75.4806,75.6568,75.4219,75.5394,520840.0
2021-11-12 10:25:00,77.17,77.18,76.81,76.91,284537.0,75.5394,75.5492,75.187,75.2849,284537.0
2021-11-12 10:30:00,76.92,77.03,76.81,76.91,197573.0,75.2947,75.4023,75.187,75.2849,197573.0
2021-11-12 10:35:00,76.91,77.05,76.87,76.95,206670.0,75.2849,75.4219,75.2457,75.324,206670.0
2021-11-12 10:40:00,76.95,77.18,76.95,77.18,312084.0,75.324,75.5492,75.324,75.5492,312084.0
2021-11-12 10:45:00,77.18,77.24,77.08,77.15,202769.0,75.5492,75.6079,75.4513,75.5198,202769.0
2021-11-12 10:50:00,77.16,77.43,77.14,77.24,416542.0,75.5296,75.7939,75.51,75.6079,416542.0
2021-11-12 10:55:00,77.25,77.25,76.94,77.15,254702.0,75.6177,75.6177,75.3142,75.5198,254702.0
2021-11-12 11:00:00,77.15,77.35,77.14,77.23,197941.0,75.5198,75.7156,75.51,75.5981,197941.0
2021-11-12 11:05:00,77.24,77.28,77.16,77.26,146717.0,75.6079,75.6471,75.5296,75.6275,146717.0
2021-11-12 11:10:00,77.26,77.28,77.13,77.2,138684.0,75.6275,75.6471,75.5002,75.5687,138684.0
2021-11-12 11:15:00,77.2,77.42,77.19,77.36,187732.0,75.5687,75.7841,75.559,75.7254,187732.0
2021-11-12 11:20:00,77.37,77.47,77.34,77.4,205756.0,75.7351,75.833,75.7058,75.7645,205756.0
2021-11-12 11:25:00,77.39,77.56,77.35,77.51,346114.0,75.7547,75.9211,75.7156,75.8722,346114.0
2021-11-12 11:30:00,77.51,77.66,77.42,77.62,336827.0,75.8722,76.019,75.7841,75.9799,336827.0
2021-11-12 11:35:00,77.62,77.72,77.54,77.72,263227.0,75.9799,76.0778,75.9016,76.0778,263227.0
2021-11-12 11:40:00,77.72,77.78,77.44,77.57,320739.0,76.0778,76.1365,75.8037,75.9309,320739.0
2021-11-12 11:45:00,77.58,77.63,77.42,77.62,254119.0,75.9407,75.9897,75.7841,75.9799,254119.0
2021-11-12 11:50:00,77.63,77.9,77.62,77.86,367828.0,75.9897,76.2539,75.9799,76.2148,367828.0
2021-11-12 11:55:00,77.87,78.02,77.87,77.97,545310.0,76.2246,76.3714,76.2246,76.3225,545310.0
2021-11-12 12:00:00,77.97,78.02,77.78,77.88,233407.0,76.3225,76.3714,76.1365,76.2344,233407.0
2021-11-12 12:05:00,77.88,77.98,77.7,77.74,263191.0,76.2344,76.3323,76.0582,76.0973,263191.0
2021-11-12 12:10:00,77.73,77.74,77.47,77.65,207791.0,76.0875,76.0973,75.833,76.0092,207791.0
2021-11-12 12:15:00,77.66,77.66,77.54,77.56,140266.0,76.019,76.019,75.9016,75.9211,140266.0
2021-11-12 12:20:00,77.55,77.64,77.53,77.57,228948.0,75.9113,75.9994,75.8918,75.9309,228948.0
2021-11-12 12:25:00,77.56,77.56,77.36,77.39,85026.0,75.9211,75.9211,75.7254,75.7547,85026.0
2021-11-12 12:30:00,77.39,77.48,77.35,77.42,111761.0,75.7547,75.8428,75.7156,75.7841,111761.0
2021-11-12 12:35:00,77.42,77.52,77.39,77.4,109107.0,75.7841,75.882,75.7547,75.7645,109107.0
2021-11-12 12:40:00,77.4,77.43,77.27,77.37,201690.0,75.7645,75.7939,75.6373,75.7351,201690.0
2021-11-12 12:45:00,77.37,77.41,77.24,77.24,104774.0,75.7351,75.7743,75.6079,75.6079,104774.0
2021-11-12 12:50:00,77.24,77.24,77.12,77.13,155872.0,75.6079,75.6079,75.4904,75.5002,155872.0
2021-11-12 12:55:00,77.13,77.23,77.07,77.22,162878.0,75.5002,75.5981,75.4415,75.5883,162878.0
2021-11-12 13:00:00,77.22,77.44,77.21,77.39,191583.0,75.5883,75.8037,75.5785,75.7547,191583.0
2021-11-12 13:05:00,77.4,77.44,77.34,77.4,98008.0,75.7645,75.8037,75.7058,75.7645,98008.0
2021-11-12 13:10:00,77.41,77.5,77.4,77.5,102959.0,75.7743,75.8624,75.7645,75.8624,102959.0
2021-11-12 13:15:00,77.49,77.57,77.48,77.56,125836.0,75.8526,75.9309,75.8428,75.9211,125836.0
2021-11-12 13:20:00,77.56,77.65,77.54,77.59,140076.0,75.9211,76.0092,75.9016,75.9505,140076.0
2021-11-12 13:25:00,77.6,77.6,77.51,77.58,125837.0,75.9603,75.9603,75.8722,75.9407,125837.0
2021-11-12 13:30:00,77.59,77.67,77.58,77.65,105511.0,75.9505,76.0288,75.9407,76.0092,105511.0
2021-11-12 13:35:00,77.65,77.66,77.58,77.58,79514.0,76.0092,76.019,75.9407,75.9407,79514.0
2021-11-12 13:40:00,77.58,77.63,77.55,77.55,115724.0,75.9407,75.9897,75.9113,75.9113,115724.0
2021-11-12 13:45:00,77.55,77.55,77.45,77.48,79008.0,75.9113,75.9113,75.8135,75.8428,79008.0
2021-11-12 13:50:00,77.47,77.47,77.35,77.45,103456.0,75.833,75.833,75.7156,75.8135,103456.0
2021-11-12 13:55:00,77.46,77.47,77.4,77.41,105585.0,75.8232,75.833,75.7645,75.7743,105585.0
2021-11-12 14:00:00,77.42,77.42,77.28,77.34,157118.0,75.7841,75.7841,75.6471,75.7058,157118.0
2021-11-12 14:05:00,77.35,77.44,77.34,77.41,125267.0,75.7156,75.8037,75.7058,75.7743,125267.0
2021-11-12 14:10:00,77.42,77.43,77.13,77.19,163936.0,75.7841,75.7939,75.5002,75.559,163936.0
2021-11-12 14:15:00,77.18,77.39,77.17,77.32,176827.0,75.5492,75.7547,75.5394,75.6862,176827.0
2021-11-12 14:20:00,77.31,77.36,77.25,77.33,96243.0,75.6764,75.7254,75.6177,75.696,96243.0
2021-11-12 14:25:00,77.32,77.49,77.3,77.46,136787.0,75.6862,75.8526,75.6666,75.8232,136787.0
2021-11-12 14:30:00,77.47,77.61,77.46,77.56,162829.0,75.833,75.9701,75.8232,75.9211,162829.0
2021-11-12 14:35:00,77.57,77.62,77.47,77.62,247674.0,75.9309,75.9799,75.833,75.9799,247674.0
2021-11-12 14:40:00,77.62,77.63,77.54,77.59,118495.0,75.9799,75.9897,75.9016,75.9505,118495.0
2021-11-12 14:45:00,77.61,77.74,77.61,77.68,222368.0,75.9701,76.0973,75.9701,76.0386,222368.0
2021-11-12 14:50:00,77.68,77.77,77.65,77.76,141925.0,76.0386,76.1267,76.0092,76.1169,141925.0
2021-11-12 14:55:00,77.75,77.77,77.67,77.69,89764.0,76.1071,76.1267,76.0288,76.0484,89764.0
2021-11-12 15:00:00,77.7,77.75,77.68,77.73,138296.0,76.0582,76.1071,76.0386,76.0875,138296.0
2021-11-12 15:05:00,77.7,77.71,77.6,77.64,155904.0,76.0582,76.068,75.9603,75.9994,155904.0
2021-11-12 15:10:00,77.64,77.74,77.55,77.73,210541.0,75.9994,76.0973,75.9113,76.0875,210541.0
2021-11-12 15:15:00,77.74,77.76,77.62,77.64,126543.0,76.0973,76.1169,75.9799,75.9994,126543.0
2021-11-12 15:20:00,77.64,77.72,77.62,77.7,164781.0,75.9994,76.0778,75.9799,76.0582,164781.0
2021-11-12 15:25:00,77.71,77.72,77.67,77.7,129059.0,76.068,76.0778,76.0288,76.0582,129059.0
2021-11-12 15:30:00,77.7,77.73,77.43,77.44,265790.0,76.0582,76.0875,75.7939,75.8037,265790.0
2021-11-12 15:35:00,77.45,77.47,77.35,77.38,317960.0,75.8135,75.833,75.7156,75.7449,317960.0
2021-11-12 15:40:00,77.39,77.4,77.21,77.22,248248.0,75.7547,75.7645,75.5785,75.5883,248248.0
2021-11-12 15:45:00,77.22,77.39,77.2,77.31,429451.0,75.5883,75.7547,75.5687,75.6764,429451.0
2021-11-12 15:50:00,77.31,77.31,77.12,77.14,592666.0,75.6764,75.6764,75.4904,75.51,592666.0
2021-11-12 15:55:00,77.15,77.34,77.12,77.31,779038.0,75.5198,75.7058,75.4904,75.6764,779038.0
2021-11-15 09:30:00,77.76,78.28,77.06,78.21,894837.0,76.1169,76.6259,75.4317,76.5574,894837.0
2021-11-15 09:35:00,78.2,78.21,77.19,77.43,491789.0,76.5476,76.5574,75.559,75.7939,491789.0
2021-11-15 09:40:00,77.45,78.06,77.43,77.45,479952.0,75.8135,76.4106,75.7939,75.8135,479952.0
2021-11-15 09:45:00,77.46,77.61,77.21,77.59,319743.0,75.8232,75.9701,75.5785,75.9505,319743.0
2021-11-15 09:50:00,77.59,77.73,77.39,77.63,247250.0,75.9505,76.0875,75.7547,75.9897,247250.0
2021-11-15 09:55:00,77.63,77.95,77.6,77.92,237636.0,75.9897,76.3029,75.9603,76.2735,237636.0
2021-11-15 10:00:00,77.92,77.93,77.31,77.42,281526.0,76.2735,76.2833,75.6764,75.7841,281526.0
2021-11-15 10:05:00,77.43,77.71,77.4,77.59,217209.0,75.7939,76.068,75.7645,75.9505,217209.0
2021-11-15 10:10:00,77.58,77.58,77.3,77.31,197741.0,75.9407,75.9407,75.6666,75.6764,197741.0
2021-11-15 10:15:00,77.32,77.41,77.2,77.25,205960.0,75.6862,75.7743,75.5687,75.6177,205960.0
2021-11-15 10:20:00,77.25,77.54,77.25,77.52,153756.0,75.6177,75.9016,75.6177,75.882,153756.0
2021-11-15 10:25:00,77.52,77.52,77.22,77.22,114571.0,75.882,75.882,75.5883,75.5883,114571.0
2021-11-15 10:30:00,77.23,77.33,77.11,77.25,157494.0,75.5981,75.696,75.4806,75.6177,157494.0
2021-11-15 10:35:00,77.22,77.37,77.22,77.31,97879.0,75.5883,75.7351,75.5883,75.6764,97879.0
2021-11-15 10:40:00,77.31,77.35,77.13,77.17,85661.0,75.6764,75.7156,75.5002,75.5394,85661.0
2021-11-15 10:45:00,77.17,77.32,77.13,77.32,74729.0,75.5394,75.6862,75.5002,75.6862,74729.0
2021-11-15 10:50:00,77.33,77.39,77.28,77.32,136299.0,75.696,75.7547,75.6471,75.6862,136299.0
2021-11-15 10:55:00,77.33,77.37,77.2,77.22,68568.0,75.696,75.7351,75.5687,75.5883,68568.0
2021-11-15 11:00:00,77.23,77.37,77.22,77.31,60663.0,75.5981,75.7351,75.5883,75.6764,60663.0
2021-11-15 11:05:00,77.31,77.39,77.27,77.37,78335.0,75.6764,75.7547,75.6373,75.7351,78335.0
2021-11-15 11:10:00,77.36,77.38,77.23,77.33,134754.0,75.7254,75.7449,75.5981,75.696,134754.0
2021-11-15 11:15:00,77.33,77.34,77.17,77.27,69982.0,75.696,75.7058,75.5394,75.6373,69982.0
2021-11-15 11:20:00,77.27,77.33,77.25,77.27,73090.0,75.6373,75.696,75.6177,75.6373,73090.0
2021-11-15 11:25:00,77.26,77.32,77.23,77.28,58115.0,75.6275,75.6862,75.5981,75.6471,58115.0
2021-11-15 11:30:00,77.28,77.29,77.23,77.27,47509.0,75.6471,75.6568,75.5981,75.6373,47509.0
2021-11-15 11:35:00,77.28,77.38,77.25,77.31,93372.0,75.6471,75.7449,75.6177,75.6764,93372.0
2021-11-15 11:40:00,77.31,77.32,76.9,76.91,199670.0,75.6764,75.6862,75.2751,75.2849,199670.0
2021-11-15 11:45:00,76.91,77.12,76.85,77.05,80050.0,75.2849,75.4904,75.2261,75.4219,80050.0
2021-11-15 11:50:00,77.03,77.06,76.93,76.98,75150.0,75.4023,75.4317,75.3044,75.3534,75150.0
2021-11-15 11:55:00,76.98,77.11,76.98,77.09,79597.0,75.3534,75.4806,75.3534,75.4611,79597.0
2021-11-15 12:00:00,77.09,77.13,76.97,77.0,59323.0,75.4611,75.5002,75.3436,75.373,59323.0
2021-11-15 12:05:00,77.0,77.08,76.99,77.07,47537.0,75.373,75.4513,75.3632,75.4415,47537.0
2021-11-15 12:10:00,77.08,77.14,77.04,77.07,57005.0,75.4513,75.51,75.4121,75.4415,57005.0
2021-11-15 12:15:00,77.06,77.08,76.96,77.02,44271.0,75.4317,75.4513,75.3338,75.3925,44271.0
2021-11-15 12:20:00,77.03,77.04,76.82,76.93,53695.0,75.4023,75.4121,75.1968,75.3044,53695.0
2021-11-15 12:25:00,76.92,76.98,76.9,76.97,49714.0,75.2947,75.3534,75.2751,75.3436,49714.0
2021-11-15 12:30:00,76.97,77.06,76.95,77.01,67170.0,75.3436,75.4317,75.324,75.3828,67170.0
2021-11-15 12:35:00,77.01,77.05,76.97,77.0,40359.0,75.3828,75.4219,75.3436,75.373,40359.0
2021-11-15 12:40:00,77.0,77.04,76.92,77.0,73252.0,75.373,75.4121,75.2947,75.373,73252.0
2021-11-15 12:45:00,77.0,77.01,76.87,76.97,72285.0,75.373,75.3828,75.2457,75.3436,72285.0
2021-11-15 12:50:00,76.96,77.03,76.95,76.96,39286.0,75.3338,75.4023,75.324,75.3338,39286.0
2021-11-15 12:55:00,76.97,76.99,76.88,76.88,57922.0,75.3436,75.3632,75.2555,75.2555,57922.0
2021-11-15 13:00:00,76.89,77.11,76.89,77.11,74389.0,75.2653,75.4806,75.2653,75.4806,74389.0
2021-11-15 13:05:00,77.1,77.1,77.0,77.05,76957.0,75.4709,75.4709,75.373,75.4219,76957.0
2021-11-15 13:10:00,77.05,77.06,76.95,76.95,42043.0,75.4219,75.4317,75.324,75.324,42043.0
2021-11-15 13:15:00,76.95,76.97,76.87,76.89,49656.0,75.324,75.3436,75.2457,75.2653,49656.0
2021-11-15 13:20:00,76.88,76.94,76.83,76.89,49683.0,75.2555,75.3142,75.2066,75.2653,49683.0
2021-11-15 13:25:00,76.89,76.9,76.82,76.9,33220.0,75.2653,75.2751,75.1968,75.2751,33220.0
2021-11-15 13:30:00,76.9,76.92,76.77,76.78,68760.0,75.2751,75.2947,75.1478,75.1576,68760.0
2021-11-15 13:35:00,76.77,76.83,76.75,76.81,51186.0,75.1478,75.2066,75.1282,75.187,51186.0
2021-11-15 13:40:00,76.82,76.84,76.76,76.77,49311.0,75.1968,75.2163,75.138,75.1478,49311.0
2021-11-15 13:45:00,76.77,76.87,76.76,76.83,31263.0,75.1478,75.2457,75.138,75.2066,31263.0
2021-11-15 13:50:00,76.84,76.87,76.77,76.78,33326.0,75.2163,75.2457,75.1478,75.1576,33326.0
2021-11-15 13:55:00,76.78,76.79,76.67,76.69,49764.0,75.1576,75.1674,75.0499,75.0695,49764.0
2021-11-15 14:00:00,76.7,76.73,76.61,76.64,44454.0,75.0793,75.1087,74.9912,75.0206,44454.0
2021-11-15 14:05:00,76.63,76.74,76.61,76.71,48308.0,75.0108,75.1185,74.9912,75.0891,48308.0
2021-11-15 14:10:00,76.71,76.81,76.7,76.77,40893.0,75.0891,75.187,75.0793,75.1478,40893.0
2021-11-15 14:15:00,76.76,76.82,76.74,76.77,50132.0,75.138,75.1968,75.1185,75.1478,50132.0
2021-11-15 14:20:00,76.76,76.85,76.73,76.84,35213.0,75.138,75.2261,75.1087,75.2163,35213.0
2021-11-15 14:25:00,76.84,76.89,76.83,76.86,40589.0,75.2163,75.2653,75.2066,75.2359,40589.0
2021-11-15 14:30:00,76.87,76.9,76.83,76.88,44961.0,75.2457,75.2751,75.2066,75.2555,44961.0
2021-11-15 14:35:00,76.89,77.03,76.87,77.0,101110.0,75.2653,75.4023,75.2457,75.373,101110.0
2021-11-15 14:40:00,77.01,77.06,77.0,77.02,43947.0,75.3828,75.4317,75.373,75.3925,43947.0
2021-11-15 14:45:00,77.01,77.08,77.01,77.03,56881.0,75.3828,75.4513,75.3828,75.4023,56881.0
2021-11-15 14:50:00,77.04,77.07,76.94,76.98,43884.0,75.4121,75.4415,75.3142,75.3534,43884.0
2021-11-15 14:55:00,76.98,77.06,76.97,77.03,42278.0,75.3534,75.4317,75.3436,75.4023,42278.0
2021-11-15 15:00:00,77.02,77.1,76.97,77.01,58828.0,75.3925,75.4709,75.3436,75.3828,58828.0
2021-11-15 15:05:00,77.01,77.02,76.95,76.97,34373.0,75.3828,75.3925,75.324,75.3436,34373.0
2021-11-15 15:10:00,76.97,77.01,76.93,77.01,59236.0,75.3436,75.3828,75.3044,75.3828,59236.0
2021-11-15 15:15:00,77.0,77.07,76.99,77.03,42104.0,75.373,75.4415,75.3632,75.4023,42104.0
2021-11-15 15:20:00,77.04,77.06,76.98,76.99,33565.0,75.4121,75.4317,75.3534,75.3632,33565.0
2021-11-15 15:25:00,76.98,77.06,76.95,77.05,66384.0,75.3534,75.4317,75.324,75.4219,66384.0
2021-11-15 15:30:00,77.05,77.09,77.02,77.04,75693.0,75.4219,75.4611,75.3925,75.4121,75693.0
2021-11-15 15:35:00,77.03,77.08,77.0,77.04,85027.0,75.4023,75.4513,75.373,75.4121,85027.0
2021-11-15 15:40:00,77.03,77.04,76.94,76.97,88680.0,75.4023,75.4121,75.3142,75.3436,88680.0
2021-11-15 15:45:00,76.97,76.99,76.76,76.78,147368.0,75.3436,75.3632,75.138,75.1576,147368.0
2021-11-15 15:50:00,76.78,76.82,76.67,76.69,339103.0,75.1576,75.1968,75.0499,75.0695,339103.0
2021-11-15 15:55:00,76.69,76.8,76.6,76.8,582154.0,75.0695,75.1772,74.9814,75.1772,582154.0
2021-11-16 09:30:00,76.49,76.9,76.36,76.39,432413.0,74.8737,75.2751,74.7465,74.7759,432413.0
2021-11-16 09:35:00,76.42,77.14,76.36,76.91,236453.0,74.8052,75.51,74.7465,75.2849,236453.0
2021-11-16 09:40:00,76.91,77.15,76.8,77.01,180551.0,75.2849,75.5198,75.1772,75.3828,180551.0
2021-11-16 09:45:00,77.01,77.1,76.62,76.63,154824.0,75.3828,75.4709,75.001,75.0108,154824.0
2021-11-16 09:50:00,76.65,76.89,76.6,76.73,137302.0,75.0304,75.2653,74.9814,75.1087,137302.0
2021-11-16 09:55:00,76.75,76.78,76.5,76.53,135120.0,75.1282,75.1576,74.8835,74.9129,135120.0
2021-11-16 10:00:00,76.53,76.62,76.4,76.45,142995.0,74.9129,75.001,74.7856,74.8346,142995.0
2021-11-16 10:05:00,76.45,76.5,76.23,76.28,124575.0,74.8346,74.8835,74.6192,74.6682,124575.0
2021-11-16 10:10:00,76.29,76.4,76.21,76.22,84186.0,74.678,74.7856,74.5997,74.6094,84186.0
2021-11-16 10:15:00,76.22,76.33,76.01,76.08,200818.0,74.6094,74.7171,74.4039,74.4724,200818.0
2021-11-16 10:20:00,76.09,76.09,75.89,75.99,124185.0,74.4822,74.4822,74.2864,74.3843,124185.0
2021-11-16 10:25:00,75.98,76.05,75.82,75.82,99476.0,74.3745,74.443,74.2179,74.2179,99476.0
2021-11-16 10:30:00,75.82,76.05,75.78,75.91,220263.0,74.2179,74.443,74.1787,74.306,220263.0
2021-11-16 10:35:00,75.91,76.04,75.9,75.91,67052.0,74.306,74.4333,74.2962,74.306,67052.0
2021-11-16 10:40:00,75.9,76.01,75.88,75.9,59407.0,74.2962,74.4039,74.2766,74.2962,59407.0
2021-11-16 10:45:00,75.91,76.0,75.84,75.91,135292.0,74.306,74.3941,74.2375,74.306,135292.0
2021-11-16 10:50:00,75.9,75.99,75.88,75.96,69885.0,74.2962,74.3843,74.2766,74.3549,69885.0
2021-11-16 10:55:00,75.95,76.09,75.93,76.06,84528.0,74.3452,74.4822,74.3256,74.4528,84528.0
2021-11-16 11:00:00,76.06,76.19,76.06,76.18,68262.0,74.4528,74.5801,74.4528,74.5703,68262.0
2021-11-16 11:05:00,76.18,76.26,76.11,76.18,139957.0,74.5703,74.6486,74.5018,74.5703,139957.0
2021-11-16 11:10:00,76.17,76.38,76.12,76.37,73550.0,74.5605,74.7661,74.5116,74.7563,73550.0
2021-11-16 11:15:00,76.37,76.45,76.32,76.34,132685.0,74.7563,74.8346,74.7073,74.7269,132685.0
2021-11-16 11:20:00,76.34,76.44,76.28,76.32,75533.0,74.7269,74.8248,74.6682,74.7073,75533.0
2021-11-16 11:25:00,76.32,76.37,76.22,76.27,89008.0,74.7073,74.7563,74.6094,74.6584,89008.0
2021-11-16 11:30:00,76.27,76.38,76.24,76.37,74212.0,74.6584,74.7661,74.629,74.7563,74212.0
2021-11-16 11:35:00,76.37,76.44,76.37,76.44,73918.0,74.7563,74.8248,74.7563,74.8248,73918.0
2021-11-16 11:40:00,76.44,76.44,76.37,76.42,62639.0,74.8248,74.8248,74.7563,74.8052,62639.0
2021-11-16 11:45:00,76.43,76.49,76.38,76.47,58646.0,74.815,74.8737,74.7661,74.8542,58646.0
2021-11-16 11:50:00,76.47,76.58,76.45,76.53,67781.0,74.8542,74.9618,74.8346,74.9129,67781.0
2021-11-16 11:55:00,76.51,76.55,76.48,76.48,45094.0,74.8933,74.9325,74.864,74.864,45094.0
2021-11-16 12:00:00,76.47,76.52,76.42,76.45,66340.0,74.8542,74.9031,74.8052,74.8346,66340.0
2021-11-16 12:05:00,76.46,76.49,76.4,76.41,48863.0,74.8444,74.8737,74.7856,74.7954,48863.0
2021-11-16 12:10:00,76.41,76.47,76.37,76.46,60004.0,74.7954,74.8542,74.7563,74.8444,60004.0
2021-11-16 12:15:00,76.45,76.49,76.41,76.42,41819.0,74.8346,74.8737,74.7954,74.8052,41819.0
2021-11-16 12:20:00,76.42,76.52,76.38,76.5,57754.0,74.8052,74.9031,74.7661,74.8835,57754.0
2021-11-16 12:25:00,76.5,76.56,76.45,76.53,42433.0,74.8835,74.9423,74.8346,74.9129,42433.0
2021-11-16 12:30:00,76.54,76.55,76.44,76.5,123703.0,74.9227,74.9325,74.8248,74.8835,123703.0
2021-11-16 12:35:00,76.49,76.49,76.36,76.37,86562.0,74.8737,74.8737,74.7465,74.7563,86562.0
2021-11-16 12:40:00,76.37,76.44,76.32,76.43,73253.0,74.7563,74.8248,74.7073,74.815,73253.0
2021-11-16 12:45:00,76.42,76.48,76.41,76.48,41917.0,74.8052,74.864,74.7954,74.864,41917.0
2021-11-16 12:50:00,76.47,76.51,76.44,76.5,48788.0,74.8542,74.8933,74.8248,74.8835,48788.0
2021-11-16 12:55:00,76.49,76.5,76.46,76.5,58371.0,74.8737,74.8835,74.8444,74.8835,58371.0
2021-11-16 13:00:00,76.5,76.5,76.44,76.48,99001.0,74.8835,74.8835,74.8248,74.864,99001.0
2021-11-16 13:05:00,76.48,76.51,76.45,76.5,94402.0,74.864,74.8933,74.8346,74.8835,94402.0
2021-11-16 13:10:00,76.51,76.51,76.38,76.43,137038.0,74.8933,74.8933,74.7661,74.815,137038.0
2021-11-16 13:15:00,76.44,76.47,76.37,76.37,61733.0,74.8248,74.8542,74.7563,74.7563,61733.0
2021-11-16 13:20:00,76.38,76.38,76.29,76.38,74300.0,74.7661,74.7661,74.678,74.7661,74300.0
2021-11-16 13:25:00,76.38,76.39,76.29,76.3,72377.0,74.7661,74.7759,74.678,74.6878,72377.0
2021-11-16 13:30:00,76.29,76.36,76.23,76.36,329677.0,74.678,74.7465,74.6192,74.7465,329677.0
2021-11-16 13:35:00,76.36,76.5,76.36,76.48,94632.0,74.7465,74.8835,74.7465,74.864,94632.0
2021-11-16 13:40:00,76.49,76.5,76.41,76.43,86807.0,74.8737,74.8835,74.7954,74.815,86807.0
2021-11-16 13:45:00,76.43,76.51,76.41,76.5,74898.0,74.815,74.8933,74.7954,74.8835,74898.0
2021-11-16 13:50:00,76.5,76.6,76.48,76.56,89621.0,74.8835,74.9814,74.864,74.9423,89621.0
2021-11-16 13:55:00,76.55,76.68,76.55,76.65,63070.0,74.9325,75.0597,74.9325,75.0304,63070.0
2021-11-16 14:00:00,76.65,76.68,76.6,76.67,48716.0,75.0304,75.0597,74.9814,75.0499,48716.0
2021-11-16 14:05:00,76.66,76.7,76.62,76.63,89315.0,75.0402,75.0793,75.001,75.0108,89315.0
2021-11-16 14:10:00,76.63,76.68,76.62,76.66,43448.0,75.0108,75.0597,75.001,75.0402,43448.0
2021-11-16 14:15:00,76.67,76.69,76.58,76.61,81132.0,75.0499,75.0695,74.9618,74.9912,81132.0
2021-11-16 14:20:00,76.61,76.66,76.56,76.65,57936.0,74.9912,75.0402,74.9423,75.0304,57936.0
2021-11-16 14:25:00,76.65,76.77,76.6,76.76,125723.0,75.0304,75.1478,74.9814,75.138,125723.0
2021-11-16 14:30:00,76.76,76.83,76.76,76.77,89670.0,75.138,75.2066,75.138,75.1478,89670.0
2021-11-16 14:35:00,76.77,76.8,76.72,76.77,82309.0,75.1478,75.1772,75.0989,75.1478,82309.0
2021-11-16 14:40:00,76.77,76.82,76.75,76.77,65976.0,75.1478,75.1968,75.1282,75.1478,65976.0
2021-11-16 14:45:00,76.77,76.82,76.72,76.8,93300.0,75.1478,75.1968,75.0989,75.1772,93300.0
2021-11-16 14:50:00,76.8,76.87,76.78,76.87,104793.0,75.1772,75.2457,75.1576,75.2457,104793.0
2021-11-16 14:55:00,76.87,76.97,76.86,76.92,123591.0,75.2457,75.3436,75.2359,75.2947,123591.0
2021-11-16 15:00:00,76.92,76.93,76.86,76.88,99270.0,75.2947,75.3044,75.2359,75.2555,99270.0
2021-11-16 15:05:00,76.88,76.98,76.87,76.9,75535.0,75.2555,75.3534,75.2457,75.2751,75535.0
2021-11-16 15:10:00,76.91,76.92,76.77,76.81,130965.0,75.2849,75.2947,75.1478,75.187,130965.0
2021-11-16 15:15:00,76.81,76.85,76.79,76.83,72077.0,75.187,75.2261,75.1674,75.2066,72077.0
2021-11-16 15:20:00,76.82,76.88,76.81,76.86,125406.0,75.1968,75.2555,75.187,75.2359,125406.0
2021-11-16 15:25:00,76.87,76.87,76.79,76.82,102425.0,75.2457,75.2457,75.1674,75.1968,102425.0
2021-11-16 15:30:00,76.81,76.96,76.8,76.95,267255.0,75.187,75.3338,75.1772,75.324,267255.0
2021-11-16 15:35:00,76.95,76.96,76.91,76.94,241055.0,75.324,75.3338,75.2849,75.3142,241055.0
2021-11-16 15:40:00,76.94,77.01,76.85,76.86,304889.0,75.3142,75.3828,75.2261,75.2359,304889.0
2021-11-16 15:45:00,76.85,76.98,76.81,76.82,161138.0,75.2261,75.3534,75.187,75.1968,161138.0
2021-11-16 15:50:00,76.82,76.98,76.72,76.87,339110.0,75.1968,75.3534,75.0989,75.2457,339110.0
2021-11-16 15:55:00,76.87,76.87,76.77,76.81,419087.0,75.2457,75.2457,75.1478,75.187,419087.0
2021-11-17 09:30:00,76.46,76.48,75.46,75.68,559715.0,74.8444,74.864,73.8655,74.0809,559715.0
2021-11-17 09:35:00,75.68,75.94,75.5,75.9,282824.0,74.0809,74.3354,73.9047,74.2962,282824.0
2021-11-17 09:40:00,75.88,76.4,75.88,76.39,388929.0,74.2766,74.7856,74.2766,74.7759,388929.0
2021-11-17 09:45:00,76.41,76.57,76.24,76.42,304289.0,74.7954,74.9521,74.629,74.8052,304289.0
2021-11-17 09:50:00,76.42,76.42,75.99,76.05,209238.0,74.8052,74.8052,74.3843,74.443,209238.0
2021-11-17 09:55:00,76.06,76.16,75.91,76.11,152910.0,74.4528,74.5507,74.306,74.5018,152910.0
2021-11-17 10:00:00,76.09,76.28,76.06,76.22,136940.0,74.4822,74.6682,74.4528,74.6094,136940.0
2021-11-17 10:05:00,76.21,76.21,76.06,76.09,147332.0,74.5997,74.5997,74.4528,74.4822,147332.0
2021-11-17 10:10:00,76.1,76.25,75.96,76.19,110022.0,74.492,74.6388,74.3549,74.5801,110022.0
2021-11-17 10:15:00,76.2,76.2,75.94,75.96,218195.0,74.5899,74.5899,74.3354,74.3549,218195.0
2021-11-17 10:20:00,75.96,76.01,75.79,75.92,112462.0,74.3549,74.4039,74.1885,74.3158,112462.0
2021-11-17 10:25:00,75.91,76.1,75.81,75.87,159621.0,74.306,74.492,74.2081,74.2668,159621.0
2021-11-17 10:30:00,75.88,76.16,75.88,76.03,105191.0,74.2766,74.5507,74.2766,74.4235,105191.0
2021-11-17 10:35:00,76.03,76.2,76.03,76.18,56325.0,74.4235,74.5899,74.4235,74.5703,56325.0
2021-11-17 10:40:00,76.18,76.2,75.85,75.88,76463.0,74.5703,74.5899,74.2473,74.2766,76463.0
2021-11-17 10:45:00,75.88,75.96,75.78,75.84,92376.0,74.2766,74.3549,74.1787,74.2375,92376.0
2021-11-17 10:50:00,75.84,75.88,75.72,75.78,66323.0,74.2375,74.2766,74.12,74.1787,66323.0
2021-11-17 10:55:00,75.8,75.97,75.76,75.97,58886.0,74.1983,74.3647,74.1592,74.3647,58886.0
2021-11-17 11:00:00,75.97,76.0,75.9,75.94,64777.0,74.3647,74.3941,74.2962,74.3354,64777.0
2021-11-17 11:05:00,75.95,76.0,75.81,75.88,61284.0,74.3452,74.3941,74.2081,74.2766,61284.0
2021-11-17 11:10:00,75.88,75.96,75.87,75.94,59252.0,74.2766,74.3549,74.2668,74.3354,59252.0
2021-11-17 11:15:00,75.94,75.95,75.8,75.81,25224.0,74.3354,74.3452,74.1983,74.2081,25224.0
2021-11-17 11:20:00,75.81,75.83,75.63,75.67,132482.0,74.2081,74.2277,74.0319,74.0711,132482.0
2021-11-17 11:25:00,75.67,75.85,75.66,75.85,94614.0,74.0711,74.2473,74.0613,74.2473,94614.0
2021-11-17 11:30:00,75.86,75.87,75.75,75.83,36216.0,74.2571,74.2668,74.1494,74.2277,36216.0
2021-11-17 11:35:00,75.82,76.02,75.81,76.02,115890.0,74.2179,74.4137,74.2081,74.4137,115890.0
2021-11-17 11:40:00,76.02,76.05,75.9,75.91,110612.0,74.4137,74.443,74.2962,74.306,110612.0
2021-11-17 11:45:00,75.92,75.93,75.81,75.83,106459.0,74.3158,74.3256,74.2081,74.2277,106459.0
2021-11-17 11:50:00,75.83,75.83,75.7,75.75,43084.0,74.2277,74.2277,74.1004,74.1494,43084.0
2021-11-17 11:55:00,75.76,75.89,75.75,75.84,35643.0,74.1592,74.2864,74.1494,74.2375,35643.0
2021-11-17 12:00:00,75.85,75.91,75.78,75.86,77678.0,74.2473,74.306,74.1787,74.2571,77678.0
2021-11-17 12:05:00,75.87,75.87,75.79,75.83,58231.0,74.2668,74.2668,74.1885,74.2277,58231.0
2021-11-17 12:10:00,75.82,75.83,75.64,75.67,156130.0,74.2179,74.2277,74.0417,74.0711,156130.0
2021-11-17 12:15:00,75.66,75.67,75.52,75.59,83235.0,74.0613,74.0711,73.9242,73.9928,83235.0
2021-11-17 12:20:00,75.59,75.63,75.56,75.61,106912.0,73.9928,74.0319,73.9634,74.0123,106912.0
2021-11-17 12:25:00,75.6,75.62,75.41,75.42,105300.0,74.0025,74.0221,73.8166,73.8264,105300.0
2021-11-17 12:30:00,75.42,75.45,75.21,75.35,175212.0,73.8264,73.8557,73.6208,73.7578,175212.0
2021-11-17 12:35:00,75.36,75.44,75.34,75.42,69589.0,73.7676,73.8459,73.748,73.8264,69589.0
2021-11-17 12:40:00,75.41,75.51,75.4,75.5,75357.0,73.8166,73.9145,73.8068,73.9047,75357.0
2021-11-17 12:45:00,75.5,75.51,75.43,75.48,44330.0,73.9047,73.9145,73.8361,73.8851,44330.0
2021-11-17 12:50:00,75.49,75.51,75.33,75.37,64144.0,73.8949,73.9145,73.7383,73.7774,64144.0
2021-11-17 12:55:00,75.37,75.38,75.19,75.23,157307.0,73.7774,73.7872,73.6012,73.6404,157307.0
2021-11-17 13:00:00,75.24,75.38,75.21,75.37,77839.0,73.6502,73.7872,73.6208,73.7774,77839.0
2021-11-17 13:05:00,75.38,75.47,75.33,75.36,44624.0,73.7872,73.8753,73.7383,73.7676,44624.0
2021-11-17 13:10:00,75.36,75.39,75.32,75.36,58855.0,73.7676,73.797,73.7285,73.7676,58855.0
2021-11-17 13:15:00,75.36,75.36,75.27,75.31,72626.0,73.7676,73.7676,73.6795,73.7187,72626.0
2021-11-17 13:20:00,75.3,75.46,75.26,75.45,44643.0,73.7089,73.8655,73.6697,73.8557,44643.0
2021-11-17 13:25:00,75.46,75.56,75.44,75.52,50201.0,73.8655,73.9634,73.8459,73.9242,50201.0
2021-11-17 13:30:00,75.51,75.58,75.5,75.57,38011.0,73.9145,73.983,73.9047,73.9732,38011.0
2021-11-17 13:35:00,75.57,75.6,75.53,75.59,44817.0,73.9732,74.0025,73.934,73.9928,44817.0
2021-11-17 13:40:00,75.59,75.69,75.55,75.69,42609.0,73.9928,74.0906,73.9536,74.0906,42609.0
2021-11-17 13:45:00,75.69,75.74,75.54,75.58,44301.0,74.0906,74.1396,73.9438,73.983,44301.0
2021-11-17 13:50:00,75.58,75.62,75.52,75.56,49548.0,73.983,74.0221,73.9242,73.9634,49548.0
2021-11-17 13:55:00,75.57,75.62,75.55,75.56,26307.0,73.9732,74.0221,73.9536,73.9634,26307.0
2021-11-17 14:00:00,75.56,75.56,75.46,75.47,53658.0,73.9634,73.9634,73.8655,73.8753,53658.0
2021-11-17 14:05:00,75.47,75.48,75.37,75.37,26243.0,73.8753,73.8851,73.7774,73.7774,26243.0
2021-11-17 14:10:00,75.37,75.38,75.26,75.28,70508.0,73.7774,73.7872,73.6697,73.6893,70508.0
2021-11-17 14:15:00,75.28,75.29,75.21,75.28,86026.0,73.6893,73.6991,73.6208,73.6893,86026.0
2021-11-17 14:20:00,75.28,75.28,75.21,75.26,50087.0,73.6893,73.6893,73.6208,73.6697,50087.0
2021-11-17 14:25:00,75.25,75.31,75.24,75.27,49836.0,73.6599,73.7187,73.6502,73.6795,49836.0
2021-11-17 14:30:00,75.27,75.37,75.24,75.3,73749.0,73.6795,73.7774,73.6502,73.7089,73749.0
2021-11-17 14:35:00,75.29,75.38,75.29,75.36,30943.0,73.6991,73.7872,73.6991,73.7676,30943.0
2021-11-17 14:40:00,75.37,75.37,75.22,75.28,76396.0,73.7774,73.7774,73.6306,73.6893,76396.0
2021-11-17 14:45:00,75.28,75.46,75.28,75.45,47178.0,73.6893,73.8655,73.6893,73.8557,47178.0
2021-11-17 14:50:00,75.45,75.48,75.34,75.36,34759.0,73.8557,73.8851,73.748,73.7676,34759.0
2021-11-17 14:55:00,75.36,75.42,75.35,75.41,39143.0,73.7676,73.8264,73.7578,73.8166,39143.0
2021-11-17 15:00:00,75.41,75.42,75.26,75.28,90634.0,73.8166,73.8264,73.6697,73.6893,90634.0
2021-11-17 15:05:00,75.27,75.41,75.25,75.33,92533.0,73.6795,73.8166,73.6599,73.7383,92533.0
2021-11-17 15:10:00,75.33,75.4,75.3,75.4,84987.0,73.7383,73.8068,73.7089,73.8068,84987.0
2021-11-17 15:15:00,75.41,75.44,75.37,75.37,72890.0,73.8166,73.8459,73.7774,73.7774,72890.0
2021-11-17 15:20:00,75.38,75.52,75.37,75.49,67175.0,73.7872,73.9242,73.7774,73.8949,67175.0
2021-11-17 15:25:00,75.5,75.57,75.47,75.48,41533.0,73.9047,73.9732,73.8753,73.8851,41533.0
2021-11-17 15:30:00,75.48,75.53,75.39,75.53,83688.0,73.8851,73.934,73.797,73.934,83688.0
2021-11-17 15:35:00,75.53,75.57,75.5,75.53,125869.0,73.934,73.9732,73.9047,73.934,125869.0
2021-11-17 15:40:00,75.53,75.54,75.41,75.48,95592.0,73.934,73.9438,73.8166,73.8851,95592.0
2021-11-17 15:45:00,75.48,75.62,75.45,75.56,194928.0,73.8851,74.0221,73.8557,73.9634,194928.0
2021-11-17 15:50:00,75.55,75.72,75.54,75.57,356215.0,73.9536,74.12,73.9438,73.9732,356215.0
2021-11-17 15:55:00,75.58,75.58,75.4,75.48,624905.0,73.983,73.983,73.8068,73.8851,624905.0
2021-11-18 09:30:00,76.92,77.43,76.45,76.65,1156391.0,75.2947,75.7939,74.8346,75.0304,1156391.0
2021-11-18 09:35:00,76.66,77.13,76.35,77.04,410511.0,75.0402,75.5002,74.7367,75.4121,410511.0
2021-11-18 09:40:00,77.06,77.27,76.98,77.12,379287.0,75.4317,75.6373,75.3534,75.4904,379287.0
2021-11-18 09:45:00,77.11,77.5,76.85,77.43,603679.0,75.4806,75.8624,75.2261,75.7939,603679.0
2021-11-18 09:50:00,77.42,77.45,77.1,77.15,411930.0,75.7841,75.8135,75.4709,75.5198,411930.0
2021-11-18 09:55:00,77.15,77.38,77.07,77.15,307618.0,75.5198,75.7449,75.4415,75.5198,307618.0
2021-11-18 10:00:00,77.15,77.27,76.96,77.22,332309.0,75.5198,75.6373,75.3338,75.5883,332309.0
2021-11-18 10:05:00,77.23,77.27,76.97,77.02,204556.0,75.5981,75.6373,75.3436,75.3925,204556.0
2021-11-18 10:10:00,77.02,77.03,76.45,76.51,211808.0,75.3925,75.4023,74.8346,74.8933,211808.0
2021-11-18 10:15:00,76.49,76.5,76.27,76.29,162835.0,74.8737,74.8835,74.6584,74.678,162835.0
2021-11-18 10:20:00,76.29,76.49,76.21,76.25,194801.0,74.678,74.8737,74.5997,74.6388,194801.0
2021-11-18 10:25:00,76.24,76.48,76.24,76.32,201204.0,74.629,74.864,74.629,74.7073,201204.0
2021-11-18 10:30:00,76.32,76.52,76.27,76.3,143592.0,74.7073,74.9031,74.6584,74.6878,143592.0
2021-11-18 10:35:00,76.3,76.44,76.28,76.31,178308.0,74.6878,74.8248,74.6682,74.6975,178308.0
2021-11-18 10:40:00,76.31,76.37,76.05,76.09,108390.0,74.6975,74.7563,74.443,74.4822,108390.0
2021-11-18 10:45:00,76.1,76.28,76.09,76.24,89001.0,74.492,74.6682,74.4822,74.629,89001.0
2021-11-18 10:50:00,76.25,76.4,76.18,76.21,94393.0,74.6388,74.7856,74.5703,74.5997,94393.0
2021-11-18 10:55:00,76.24,76.33,76.18,76.2,64264.0,74.629,74.7171,74.5703,74.5899,64264.0
2021-11-18 11:00:00,76.21,76.25,75.95,76.0,90080.0,74.5997,74.6388,74.3452,74.3941,90080.0
2021-11-18 11:05:00,76.01,76.17,75.98,76.09,80871.0,74.4039,74.5605,74.3745,74.4822,80871.0
2021-11-18 11:10:00,76.08,76.28,76.06,76.23,85760.0,74.4724,74.6682,74.4528,74.6192,85760.0
2021-11-18 11:15:00,76.23,76.25,76.14,76.22,51258.0,74.6192,74.6388,74.5311,74.6094,51258.0
2021-11-18 11:20:00,76.21,76.25,76.12,76.13,65456.0,74.5997,74.6388,74.5116,74.5214,65456.0
2021-11-18 11:25:00,76.13,76.18,76.05,76.06,69664.0,74.5214,74.5703,74.443,74.4528,69664.0
2021-11-18 11:30:00,76.05,76.25,76.01,76.2,107119.0,74.443,74.6388,74.4039,74.5899,107119.0
2021-11-18 11:35:00,76.2,76.27,76.13,76.2,94419.0,74.5899,74.6584,74.5214,74.5899,94419.0
2021-11-18 11:40:00,76.2,76.3,76.13,76.27,82747.0,74.5899,74.6878,74.5214,74.6584,82747.0
2021-11-18 11:45:00,76.26,76.34,76.09,76.11,127312.0,74.6486,74.7269,74.4822,74.5018,127312.0
2021-11-18 11:50:00,76.12,76.24,76.11,76.21,51074.0,74.5116,74.629,74.5018,74.5997,51074.0
2021-11-18 11:55:00,76.2,76.3,76.19,76.27,54144.0,74.5899,74.6878,74.5801,74.6584,54144.0
2021-11-18 12:00:00,76.28,76.34,76.25,76.34,46471.0,74.6682,74.7269,74.6388,74.7269,46471.0
2021-11-18 12:05:00,76.33,76.33,76.23,76.28,46835.0,74.7171,74.7171,74.6192,74.6682,46835.0
2021-11-18 12:10:00,76.28,76.3,76.24,76.28,28006.0,74.6682,74.6878,74.629,74.6682,28006.0
2021-11-18 12:15:00,76.28,76.41,76.28,76.3,79456.0,74.6682,74.7954,74.6682,74.6878,79456.0
2021-11-18 12:20:00,76.31,76.4,76.29,76.4,30646.0,74.6975,74.7856,74.678,74.7856,30646.0
2021-11-18 12:25:00,76.4,76.44,76.36,76.39,40973.0,74.7856,74.8248,74.7465,74.7759,40973.0
2021-11-18 12:30:00,76.39,76.47,76.31,76.31,75396.0,74.7759,74.8542,74.6975,74.6975,75396.0
2021-11-18 12:35:00,76.32,76.34,76.17,76.2,47477.0,74.7073,74.7269,74.5605,74.5899,47477.0
2021-11-18 12:40:00,76.21,76.21,76.12,76.14,91740.0,74.5997,74.5997,74.5116,74.5311,91740.0
2021-11-18 12:45:00,76.14,76.14,75.9,75.92,186643.0,74.5311,74.5311,74.2962,74.3158,186643.0
2021-11-18 12:50:00,75.92,75.94,75.8,75.82,57030.0,74.3158,74.3354,74.1983,74.2179,57030.0
2021-11-18 12:55:00,75.82,75.83,75.75,75.82,132289.0,74.2179,74.2277,74.1494,74.2179,132289.0
2021-11-18 13:00:00,75.81,75.93,75.77,75.9,66556.0,74.2081,74.3256,74.169,74.2962,66556.0
2021-11-18 13:05:00,75.9,76.08,75.86,75.9,222531.0,74.2962,74.4724,74.2571,74.2962,222531.0
2021-11-18 13:10:00,75.91,76.06,75.9,76.05,27838.0,74.306,74.4528,74.2962,74.443,27838.0
2021-11-18 13:15:00,76.06,76.12,75.97,76.01,86290.0,74.4528,74.5116,74.3647,74.4039,86290.0
2021-11-18 13:20:00,76.0,76.09,75.97,76.08,53262.0,74.3941,74.4822,74.3647,74.4724,53262.0
2021-11-18 13:25:00,76.07,76.28,76.07,76.23,131916.0,74.4626,74.6682,74.4626,74.6192,131916.0
2021-11-18 13:30:00,76.22,76.44,76.22,76.37,236172.0,74.6094,74.8248,74.6094,74.7563,236172.0
2021-11-18 13:35:00,76.37,76.4,76.29,76.3,120181.0,74.7563,74.7856,74.678,74.6878,120181.0
2021-11-18 13:40:00,76.3,76.34,76.24,76.24,177687.0,74.6878,74.7269,74.629,74.629,177687.0
2021-11-18 13:45:00,76.25,76.35,76.22,76.33,86099.0,74.6388,74.7367,74.6094,74.7171,86099.0
2021-11-18 13:50:00,76.31,76.4,76.3,76.37,92230.0,74.6975,74.7856,74.6878,74.7563,92230.0
2021-11-18 13:55:00,76.37,76.52,76.35,76.52,127566.0,74.7563,74.9031,74.7367,74.9031,127566.0
2021-11-18 14:00:00,76.51,76.74,76.39,76.72,274671.0,74.8933,75.1185,74.7759,75.0989,274671.0
2021-11-18 14:05:00,76.73,76.73,76.52,76.61,123564.0,75.1087,75.1087,74.9031,74.9912,123564.0
2021-11-18 14:10:00,76.6,76.63,76.58,76.62,65163.0,74.9814,75.0108,74.9618,75.001,65163.0
2021-11-18 14:15:00,76.62,76.65,76.53,76.57,86926.0,75.001,75.0304,74.9129,74.9521,86926.0
2021-11-18 14:20:00,76.56,76.57,76.42,76.42,68624.0,74.9423,74.9521,74.8052,74.8052,68624.0
2021-11-18 14:25:00,76.43,76.43,76.32,76.38,51406.0,74.815,74.815,74.7073,74.7661,51406.0
2021-11-18 14:30:00,76.38,76.45,76.29,76.45,112659.0,74.7661,74.8346,74.678,74.8346,112659.0
2021-11-18 14:35:00,76.45,76.72,76.43,76.67,190886.0,74.8346,75.0989,74.815,75.0499,190886.0
2021-11-18 14:40:00,76.67,76.68,76.64,76.67,85632.0,75.0499,75.0597,75.0206,75.0499,85632.0
2021-11-18 14:45:00,76.67,76.71,76.64,76.71,44167.0,75.0499,75.0891,75.0206,75.0891,44167.0
2021-11-18 14:50:00,76.72,76.74,76.67,76.68,91990.0,75.0989,75.1185,75.0499,75.0597,91990.0
2021-11-18 14:55:00,76.69,76.76,76.68,76.7,74303.0,75.0695,75.138,75.0597,75.0793,74303.0
2021-11-18 15:00:00,76.7,76.81,76.62,76.8,109688.0,75.0793,75.187,75.001,75.1772,109688.0
2021-11-18 15:05:00,76.8,76.88,76.76,76.8,148895.0,75.1772,75.2555,75.138,75.1772,148895.0
2021-11-18 15:10:00,76.8,76.9,76.78,76.85,269682.0,75.1772,75.2751,75.1576,75.2261,269682.0
2021-11-18 15:15:00,76.85,76.95,76.81,76.93,136808.0,75.2261,75.324,75.187,75.3044,136808.0
2021-11-18 15:20:00,76.93,77.11,76.93,77.06,254701.0,75.3044,75.4806,75.3044,75.4317,254701.0
2021-11-18 15:25:00,77.06,77.16,77.05,77.11,145679.0,75.4317,75.5296,75.4219,75.4806,145679.0
2021-11-18 15:30:00,77.11,77.18,76.9,76.94,241501.0,75.4806,75.5492,75.2751,75.3142,241501.0
2021-11-18 15:35:00,76.95,77.09,76.9,76.95,200868.0,75.324,75.4611,75.2751,75.324,200868.0
2021-11-18 15:40:00,76.94,77.07,76.94,77.06,160022.0,75.3142,75.4415,75.3142,75.4317,160022.0
2021-11-18 15:45:00,77.06,77.1,77.05,77.07,282538.0,75.4317,75.4709,75.4219,75.4415,282538.0
2021-11-18 15:50:00,77.07,77.21,76.96,77.02,533445.0,75.4415,75.5785,75.3338,75.3925,533445.0
2021-11-18 15:55:00,77.02,77.04,76.94,77.02,566694.0,75.3925,75.4121,75.3142,75.3925,566694.0
2021-11-19 09:30:00,79.0,80.55,78.93,80.13,3967273.0,77.3307,78.848,77.2622,78.4368,3967273.0
2021-11-19 09:35:00,80.15,80.67,79.51,80.49,1338683.0,78.4564,78.9654,77.8299,78.7892,1338683.0
2021-11-19 09:40:00,80.5,81.0,80.13,80.95,1166593.0,78.799,79.2884,78.4368,79.2395,1166593.0
2021-11-19 09:45:00,80.96,81.43,80.96,81.41,1349329.0,79.2493,79.7094,79.2493,79.6898,1349329.0
2021-11-19 09:50:00,81.42,81.73,80.94,81.02,1319588.0,79.6996,80.003,79.2297,79.308,1319588.0
2021-11-19 09:55:00,81.03,81.05,80.5,80.93,815462.0,79.3178,79.3374,78.799,79.2199,815462.0
2021-11-19 10:00:00,80.94,81.04,80.11,80.14,1094671.0,79.2297,79.3276,78.4173,78.4466,1094671.0
2021-11-19 10:05:00,80.14,80.47,80.07,80.33,531183.0,78.4466,78.7696,78.3781,78.6326,531183.0
2021-11-19 10:10:00,80.34,80.83,80.14,80.82,551183.0,78.6424,79.122,78.4466,79.1122,551183.0
2021-11-19 10:15:00,80.83,81.22,80.78,81.21,542692.0,79.122,79.5038,79.0731,79.494,542692.0
2021-11-19 10:20:00,81.22,81.48,81.11,81.24,865781.0,79.5038,79.7583,79.3961,79.5234,865781.0
2021-11-19 10:25:00,81.25,81.55,81.13,81.16,652914.0,79.5332,79.8268,79.4157,79.4451,652914.0
2021-11-19 10:30:00,81.17,81.58,81.16,81.44,623505.0,79.4549,79.8562,79.4451,79.7191,623505.0
2021-11-19 10:35:00,81.44,81.94,81.37,81.89,698659.0,79.7191,80.2086,79.6506,80.1596,698659.0
2021-11-19 10:40:00,81.88,81.93,81.71,81.84,468817.0,80.1499,80.1988,79.9834,80.1107,468817.0
2021-11-19 10:45:00,81.84,82.23,81.75,82.15,859643.0,80.1107,80.4925,80.0226,80.4141,859643.0
2021-11-19 10:50:00,82.16,82.25,81.94,82.24,550020.0,80.4239,80.512,80.2086,80.5022,550020.0
2021-11-19 10:55:00,82.24,82.29,81.99,81.99,496907.0,80.5022,80.5512,80.2575,80.2575,496907.0
2021-11-19 11:00:00,82.0,82.06,81.85,81.96,519898.0,80.2673,80.326,80.1205,80.2282,519898.0
2021-11-19 11:05:00,81.97,82.32,81.97,82.08,452489.0,80.2379,80.5806,80.2379,80.3456,452489.0
2021-11-19 11:10:00,82.1,82.14,81.93,82.01,251217.0,80.3652,80.4044,80.1988,80.2771,251217.0
2021-11-19 11:15:00,82.01,82.13,81.76,82.07,367173.0,80.2771,80.3946,80.0324,80.3358,367173.0
2021-11-19 11:20:00,82.08,82.23,81.95,82.22,243808.0,80.3456,80.4925,80.2184,80.4827,243808.0
2021-11-19 11:25:00,82.22,82.6,82.2,82.59,576839.0,80.4827,80.8546,80.4631,80.8448,576839.0
2021-11-19 11:30:00,82.59,83.1,82.58,82.89,809357.0,80.8448,81.3441,80.8351,81.1385,809357.0
2021-11-19 11:35:00,82.9,83.39,82.9,83.39,646658.0,81.1483,81.6279,81.1483,81.6279,646658.0
2021-11-19 11:40:00,83.39,83.4,83.13,83.32,504407.0,81.6279,81.6377,81.3734,81.5594,504407.0
2021-11-19 11:45:00,83.33,83.37,82.95,83.04,462118.0,81.5692,81.6084,81.1972,81.2853,462118.0
2021-11-19 11:50:00,83.04,83.06,82.8,82.81,371564.0,81.2853,81.3049,81.0504,81.0602,371564.0
2021-11-19 11:55:00,82.81,83.02,82.75,82.92,369993.0,81.0602,81.2658,81.0015,81.1679,369993.0
2021-11-19 12:00:00,82.92,83.23,82.89,83.23,269993.0,81.1679,81.4713,81.1385,81.4713,269993.0
2021-11-19 12:05:00,83.23,83.47,83.19,83.32,431708.0,81.4713,81.7063,81.4322,81.5594,431708.0
2021-11-19 12:10:00,83.33,83.57,83.31,83.51,350483.0,81.5692,81.8041,81.5496,81.7454,350483.0
2021-11-19 12:15:00,83.51,83.54,83.24,83.29,273742.0,81.7454,81.7748,81.4811,81.5301,273742.0
2021-11-19 12:20:00,83.29,83.49,83.23,83.26,259726.0,81.5301,81.7258,81.4713,81.5007,259726.0
2021-11-19 12:25:00,83.26,83.42,83.23,83.33,192467.0,81.5007,81.6573,81.4713,81.5692,192467.0
2021-11-19 12:30:00,83.34,83.5,83.28,83.5,308816.0,81.579,81.7356,81.5203,81.7356,308816.0
2021-11-19 12:35:00,83.49,83.79,83.46,83.78,434025.0,81.7258,82.0195,81.6965,82.0097,434025.0
2021-11-19 12:40:00,83.78,83.79,83.53,83.71,247259.0,82.0097,82.0195,81.765,81.9412,247259.0
2021-11-19 12:45:00,83.71,83.71,83.21,83.27,364048.0,81.9412,81.9412,81.4517,81.5105,364048.0
2021-11-19 12:50:00,83.27,83.35,83.14,83.21,205818.0,81.5105,81.5888,81.3832,81.4517,205818.0
2021-11-19 12:55:00,83.22,83.27,83.09,83.15,207875.0,81.4615,81.5105,81.3343,81.393,207875.0
2021-11-19 13:00:00,83.15,83.3,83.12,83.15,252875.0,81.393,81.5398,81.3636,81.393,252875.0
2021-11-19 13:05:00,83.16,83.44,83.15,83.31,133121.0,81.4028,81.6769,81.393,81.5496,133121.0
2021-11-19 13:10:00,83.31,83.53,83.31,83.47,211488.0,81.5496,81.765,81.5496,81.7063,211488.0
2021-11-19 13:15:00,83.49,83.49,83.15,83.2,175704.0,81.7258,81.7258,81.393,81.442,175704.0
2021-11-19 13:20:00,83.2,83.21,82.97,83.06,304775.0,81.442,81.4517,81.2168,81.3049,304775.0
2021-11-19 13:25:00,83.06,83.08,82.91,83.01,286022.0,81.3049,81.3245,81.1581,81.256,286022.0
2021-11-19 13:30:00,83.0,83.44,83.0,83.3,220063.0,81.2462,81.6769,81.2462,81.5398,220063.0
2021-11-19 13:35:00,83.28,83.37,82.96,83.0,199615.0,81.5203,81.6084,81.207,81.2462,199615.0
2021-11-19 13:40:00,82.99,83.07,82.91,82.95,223960.0,81.2364,81.3147,81.1581,81.1972,223960.0
2021-11-19 13:45:00,82.95,82.96,82.6,82.8,333074.0,81.1972,81.207,80.8546,81.0504,333074.0
2021-11-19 13:50:00,82.79,83.04,82.7,83.03,278150.0,81.0406,81.2853,80.9525,81.2756,278150.0
2021-11-19 13:55:00,83.03,83.1,82.96,83.09,186353.0,81.2756,81.3441,81.207,81.3343,186353.0
2021-11-19 14:00:00,83.08,83.26,83.05,83.15,172475.0,81.3245,81.5007,81.2951,81.393,172475.0
2021-11-19 14:05:00,83.15,83.32,83.03,83.19,247959.0,81.393,81.5594,81.2756,81.4322,247959.0
2021-11-19 14:10:00,83.17,83.36,83.17,83.33,198815.0,81.4126,81.5986,81.4126,81.5692,198815.0
2021-11-19 14:15:00,83.33,83.43,83.27,83.4,216717.0,81.5692,81.6671,81.5105,81.6377,216717.0
2021-11-19 14:20:00,83.4,83.5,83.36,83.44,212025.0,81.6377,81.7356,81.5986,81.6769,212025.0
2021-11-19 14:25:00,83.44,83.44,83.22,83.3,223031.0,81.6769,81.6769,81.4615,81.5398,223031.0
2021-11-19 14:30:00,83.3,83.44,83.11,83.2,192030.0,81.5398,81.6769,81.3539,81.442,192030.0
2021-11-19 14:35:00,83.19,83.25,83.07,83.15,170508.0,81.4322,81.4909,81.3147,81.393,170508.0
2021-11-19 14:40:00,83.15,83.29,83.11,83.17,153643.0,81.393,81.5301,81.3539,81.4126,153643.0
2021-11-19 14:45:00,83.16,83.28,83.15,83.24,180542.0,81.4028,81.5203,81.393,81.4811,180542.0
2021-11-19 14:50:00,83.25,83.57,83.24,83.55,514659.0,81.4909,81.8041,81.4811,81.7846,514659.0
2021-11-19 14:55:00,83.56,83.75,83.5,83.73,563216.0,81.7944,81.9803,81.7356,81.9608,563216.0
2021-11-19 15:00:00,83.73,83.86,83.55,83.61,466860.0,81.9608,82.088,81.7846,81.8433,466860.0
2021-11-19 15:05:00,83.6,83.69,83.53,83.65,245667.0,81.8335,81.9216,81.765,81.8825,245667.0
2021-11-19 15:10:00,83.64,83.68,83.46,83.48,225242.0,81.8727,81.9118,81.6965,81.716,225242.0
2021-11-19 15:15:00,83.47,83.5,83.34,83.38,229086.0,81.7063,81.7356,81.579,81.6182,229086.0
2021-11-19 15:20:00,83.39,83.49,83.25,83.35,293028.0,81.6279,81.7258,81.4909,81.5888,293028.0
2021-11-19 15:25:00,83.35,83.52,83.26,83.36,351023.0,81.5888,81.7552,81.5007,81.5986,351023.0
2021-11-19 15:30:00,83.36,83.67,83.35,83.67,414033.0,81.5986,81.902,81.5888,81.902,414033.0
2021-11-19 15:35:00,83.67,83.73,83.51,83.56,377714.0,81.902,81.9608,81.7454,81.7944,377714.0
2021-11-19 15:40:00,83.58,83.59,83.38,83.39,470431.0,81.8139,81.8237,81.6182,81.6279,470431.0
2021-11-19 15:45:00,83.39,83.4,83.22,83.22,578496.0,81.6279,81.6377,81.4615,81.4615,578496.0
2021-11-19 15:50:00,83.22,83.25,82.86,83.01,1016481.0,81.4615,81.4909,81.1091,81.256,1016481.0
2021-11-19 15:55:00,83.01,83.16,82.83,83.03,1567030.0,81.256,81.4028,81.0798,81.2756,1567030.0
2021-11-22 09:30:00,83.64,85.75,83.62,84.59,3195406.0,81.8727,83.9381,81.8531,82.8026,3195406.0
2021-11-22 09:35:00,84.59,85.1,84.17,85.08,807944.0,82.8026,83.3018,82.3915,83.2822,807944.0
2021-11-22 09:40:00,85.08,85.73,84.8,85.72,904348.0,83.2822,83.9185,83.0082,83.9087,904348.0
2021-11-22 09:45:00,85.71,86.34,85.58,86.12,1284489.0,83.8989,84.5156,83.7717,84.3003,1284489.0
2021-11-22 09:50:00,86.11,86.13,85.41,85.79,709614.0,84.2905,84.31,83.6053,83.9772,709614.0
2021-11-22 09:55:00,85.79,86.67,85.78,86.67,961981.0,83.9772,84.8386,83.9674,84.8386,961981.0
2021-11-22 10:00:00,86.68,87.28,86.63,87.21,1035647.0,84.8484,85.4357,84.7995,85.3672,1035647.0
2021-11-22 10:05:00,87.2,87.58,87.03,87.56,911184.0,85.3574,85.7294,85.191,85.7098,911184.0
2021-11-22 10:10:00,87.56,87.67,86.86,87.1,844856.0,85.7098,85.8175,85.0246,85.2596,844856.0
2021-11-22 10:15:00,87.12,87.35,86.97,87.0,606175.0,85.2791,85.5043,85.1323,85.1617,606175.0
2021-11-22 10:20:00,86.99,87.01,86.07,86.34,662297.0,85.1519,85.1715,84.2513,84.5156,662297.0
2021-11-22 10:25:00,86.33,86.53,86.12,86.37,477919.0,84.5058,84.7016,84.3003,84.545,477919.0
2021-11-22 10:30:00,86.38,86.47,85.92,86.2,414882.0,84.5548,84.6429,84.1045,84.3786,414882.0
2021-11-22 10:35:00,86.2,86.42,86.14,86.17,326980.0,84.3786,84.5939,84.3198,84.3492,326980.0
2021-11-22 10:40:00,86.16,86.29,85.98,86.28,237801.0,84.3394,84.4667,84.1632,84.4569,237801.0
2021-11-22 10:45:00,86.27,86.36,86.07,86.08,261020.0,84.4471,84.5352,84.2513,84.2611,261020.0
2021-11-22 10:50:00,86.08,86.27,85.96,86.26,335253.0,84.2611,84.4471,84.1436,84.4373,335253.0
2021-11-22 10:55:00,86.26,86.68,86.25,86.5,512628.0,84.4373,84.8484,84.4275,84.6722,512628.0
2021-11-22 11:00:00,86.51,86.55,86.22,86.38,286506.0,84.682,84.7212,84.3981,84.5548,286506.0
2021-11-22 11:05:00,86.39,86.46,86.03,86.23,391827.0,84.5646,84.6331,84.2122,84.4079,391827.0
2021-11-22 11:10:00,86.24,86.4,86.05,86.15,264955.0,84.4177,84.5743,84.2317,84.3296,264955.0
2021-11-22 11:15:00,86.15,86.16,85.61,85.62,335918.0,84.3296,84.3394,83.801,83.8108,335918.0
2021-11-22 11:20:00,85.62,86.04,85.61,86.01,303112.0,83.8108,84.2219,83.801,84.1926,303112.0
2021-11-22 11:25:00,86.01,86.17,85.85,85.95,206722.0,84.1926,84.3492,84.036,84.1339,206722.0
2021-11-22 11:30:00,85.96,85.96,85.61,85.64,238908.0,84.1436,84.1436,83.801,83.8304,238908.0
2021-11-22 11:35:00,85.63,86.02,85.5,85.56,344378.0,83.8206,84.2024,83.6934,83.7521,344378.0
2021-11-22 11:40:00,85.57,85.66,85.05,85.18,392861.0,83.7619,83.85,83.2529,83.3801,392861.0
2021-11-22 11:45:00,85.18,85.43,85.07,85.36,261949.0,83.3801,83.6248,83.2724,83.5563,261949.0
2021-11-22 11:50:00,85.36,85.5,84.92,85.05,285425.0,83.5563,83.6934,83.1256,83.2529,285425.0
2021-11-22 11:55:00,85.06,85.09,84.72,84.92,374018.0,83.2627,83.292,82.9298,83.1256,374018.0
2021-11-22 12:00:00,84.92,85.01,84.33,84.56,403974.0,83.1256,83.2137,82.5481,82.7732,403974.0
2021-11-22 12:05:00,84.57,84.74,84.37,84.46,265827.0,82.783,82.9494,82.5872,82.6753,265827.0
2021-11-22 12:10:00,84.44,84.73,84.4,84.52,205733.0,82.6558,82.9396,82.6166,82.7341,205733.0
2021-11-22 12:15:00,84.51,84.59,84.32,84.59,209605.0,82.7243,82.8026,82.5383,82.8026,209605.0
2021-11-22 12:20:00,84.6,84.65,84.41,84.48,145068.0,82.8124,82.8613,82.6264,82.6949,145068.0
2021-11-22 12:25:00,84.49,84.93,84.48,84.93,205431.0,82.7047,83.1354,82.6949,83.1354,205431.0
2021-11-22 12:30:00,84.92,85.36,84.91,85.21,272188.0,83.1256,83.5563,83.1158,83.4095,272188.0
2021-11-22 12:35:00,85.21,85.28,85.09,85.23,179426.0,83.4095,83.478,83.292,83.4291,179426.0
2021-11-22 12:40:00,85.22,85.43,85.21,85.34,310467.0,83.4193,83.6248,83.4095,83.5367,310467.0
2021-11-22 12:45:00,85.34,85.43,85.21,85.37,177774.0,83.5367,83.6248,83.4095,83.5661,177774.0
2021-11-22 12:50:00,85.38,85.41,85.1,85.11,149206.0,83.5759,83.6053,83.3018,83.3116,149206.0
2021-11-22 12:55:00,85.12,85.24,84.98,85.11,115699.0,83.3214,83.4389,83.1843,83.3116,115699.0
2021-11-22 13:00:00,85.1,85.13,84.84,84.84,118422.0,83.3018,83.3312,83.0473,83.0473,118422.0
2021-11-22 13:05:00,84.84,84.89,84.58,84.59,159066.0,83.0473,83.0962,82.7928,82.8026,159066.0
2021-11-22 13:10:00,84.59,85.0,84.58,84.96,187339.0,82.8026,83.2039,82.7928,83.1648,187339.0
2021-11-22 13:15:00,84.96,85.11,84.9,85.09,102400.0,83.1648,83.3116,83.106,83.292,102400.0
2021-11-22 13:20:00,85.1,85.1,84.86,84.87,84817.0,83.3018,83.3018,83.0669,83.0767,84817.0
2021-11-22 13:25:00,84.87,84.87,84.66,84.68,100503.0,83.0767,83.0767,82.8711,82.8907,100503.0
2021-11-22 13:30:00,84.69,84.98,84.68,84.84,123480.0,82.9005,83.1843,82.8907,83.0473,123480.0
2021-11-22 13:35:00,84.85,84.99,84.85,84.92,52312.0,83.0571,83.1941,83.0571,83.1256,52312.0
2021-11-22 13:40:00,84.93,85.08,84.85,85.02,112645.0,83.1354,83.2822,83.0571,83.2235,112645.0
2021-11-22 13:45:00,85.02,85.03,84.83,84.83,122236.0,83.2235,83.2333,83.0375,83.0375,122236.0
2021-11-22 13:50:00,84.83,84.9,84.71,84.74,93053.0,83.0375,83.106,82.9201,82.9494,93053.0
2021-11-22 13:55:00,84.75,84.88,84.68,84.7,98247.0,82.9592,83.0865,82.8907,82.9103,98247.0
2021-11-22 14:00:00,84.7,84.94,84.65,84.9,88658.0,82.9103,83.1452,82.8613,83.106,88658.0
2021-11-22 14:05:00,84.89,84.9,84.69,84.73,82270.0,83.0962,83.106,82.9005,82.9396,82270.0
2021-11-22 14:10:00,84.75,84.82,84.7,84.77,74405.0,82.9592,83.0277,82.9103,82.9788,74405.0
2021-11-22 14:15:00,84.76,84.76,84.64,84.72,82850.0,82.969,82.969,82.8515,82.9298,82850.0
2021-11-22 14:20:00,84.71,84.87,84.66,84.76,146559.0,82.9201,83.0767,82.8711,82.969,146559.0
2021-11-22 14:25:00,84.77,84.78,84.53,84.69,120597.0,82.9788,82.9886,82.7439,82.9005,120597.0
2021-11-22 14:30:00,84.68,84.79,84.61,84.62,88746.0,82.8907,82.9984,82.8222,82.832,88746.0
2021-11-22 14:35:00,84.63,84.76,84.62,84.64,79775.0,82.8417,82.969,82.832,82.8515,79775.0
2021-11-22 14:40:00,84.64,84.83,84.62,84.78,77331.0,82.8515,83.0375,82.832,82.9886,77331.0
2021-11-22 14:45:00,84.79,85.03,84.76,85.03,165365.0,82.9984,83.2333,82.969,83.2333,165365.0
2021-11-22 14:50:00,85.02,85.2,84.94,85.05,179194.0,83.2235,83.3997,83.1452,83.2529,179194.0
2021-11-22 14:55:00,85.05,85.05,84.83,84.86,108115.0,83.2529,83.2529,83.0375,83.0669,108115.0
2021-11-22 15:00:00,84.86,85.2,84.75,85.16,242546.0,83.0669,83.3997,82.9592,83.3605,242546.0
2021-11-22 15:05:00,85.17,85.17,85.01,85.16,163137.0,83.3703,83.3703,83.2137,83.3605,163137.0
2021-11-22 15:10:00,85.16,85.19,85.01,85.07,155595.0,83.3605,83.3899,83.2137,83.2724,155595.0
2021-11-22 15:15:00,85.07,85.09,84.93,84.95,184585.0,83.2724,83.292,83.1354,83.155,184585.0
2021-11-22 15:20:00,84.94,84.96,84.8,84.89,157924.0,83.1452,83.1648,83.0082,83.0962,157924.0
2021-11-22 15:25:00,84.89,84.93,84.66,84.68,159799.0,83.0962,83.1354,82.8711,82.8907,159799.0
2021-11-22 15:30:00,84.68,84.82,84.62,84.8,173013.0,82.8907,83.0277,82.832,83.0082,173013.0
2021-11-22 15:35:00,84.79,84.86,84.65,84.69,195708.0,82.9984,83.0669,82.8613,82.9005,195708.0
2021-11-22 15:40:00,84.69,84.74,84.59,84.6,167500.0,82.9005,82.9494,82.8026,82.8124,167500.0
2021-11-22 15:45:00,84.6,84.7,84.42,84.46,257191.0,82.8124,82.9103,82.6362,82.6753,257191.0
2021-11-22 15:50:00,84.46,84.47,84.04,84.09,499781.0,82.6753,82.6851,82.2642,82.3132,499781.0
2021-11-22 15:55:00,84.08,84.08,83.72,83.87,929245.0,82.3034,82.3034,81.951,82.0978,929245.0
2021-11-23 09:30:00,85.05,87.05,85.03,86.51,2198241.0,83.2529,85.2106,83.2333,84.682,2198241.0
2021-11-23 09:35:00,86.5,87.71,86.02,86.99,1672401.0,84.6722,85.8567,84.2024,85.1519,1672401.0
2021-11-23 09:40:00,86.99,87.65,86.63,86.92,971844.0,85.1519,85.7979,84.7995,85.0834,971844.0
2021-11-23 09:45:00,86.9,87.41,86.89,86.95,675933.0,85.0638,85.563,85.054,85.1127,675933.0
2021-11-23 09:50:00,86.95,87.22,86.79,86.97,504667.0,85.1127,85.377,84.9561,85.1323,504667.0
2021-11-23 09:55:00,86.96,87.2,86.33,86.34,633595.0,85.1225,85.3574,84.5058,84.5156,633595.0
2021-11-23 10:00:00,86.33,86.46,86.02,86.1,564197.0,84.5058,84.6331,84.2024,84.2807,564197.0
2021-11-23 10:05:00,86.1,86.17,85.55,85.96,378568.0,84.2807,84.3492,83.7423,84.1436,378568.0
2021-11-23 10:10:00,85.94,86.35,85.66,85.8,422121.0,84.1241,84.5254,83.85,83.987,422121.0
2021-11-23 10:15:00,85.81,86.6,85.79,86.39,422309.0,83.9968,84.7701,83.9772,84.5646,422309.0
2021-11-23 10:20:00,86.42,86.52,85.96,86.1,379401.0,84.5939,84.6918,84.1436,84.2807,379401.0
2021-11-23 10:25:00,86.09,86.21,85.86,85.99,325792.0,84.2709,84.3884,84.0458,84.173,325792.0
2021-11-23 10:30:00,85.99,86.11,85.65,85.69,287493.0,84.173,84.2905,83.8402,83.8793,287493.0
2021-11-23 10:35:00,85.68,85.82,85.63,85.71,208053.0,83.8696,84.0066,83.8206,83.8989,208053.0
2021-11-23 10:40:00,85.72,85.85,85.36,85.36,274752.0,83.9087,84.036,83.5563,83.5563,274752.0
2021-11-23 10:45:00,85.38,85.57,85.2,85.3,295051.0,83.5759,83.7619,83.3997,83.4976,295051.0
2021-11-23 10:50:00,85.31,85.44,85.14,85.16,211395.0,83.5074,83.6346,83.341,83.3605,211395.0
2021-11-23 10:55:00,85.15,85.19,84.66,84.8,354047.0,83.3508,83.3899,82.8711,83.0082,354047.0
2021-11-23 11:00:00,84.8,85.04,84.68,85.03,414439.0,83.0082,83.2431,82.8907,83.2333,414439.0
2021-11-23 11:05:00,85.02,85.09,84.69,84.82,275417.0,83.2235,83.292,82.9005,83.0277,275417.0
2021-11-23 11:10:00,84.82,85.14,84.82,85.11,306493.0,83.0277,83.341,83.0277,83.3116,306493.0
2021-11-23 11:15:00,85.11,85.62,85.1,85.37,331282.0,83.3116,83.8108,83.3018,83.5661,331282.0
2021-11-23 11:20:00,85.38,85.8,85.34,85.72,293806.0,83.5759,83.987,83.5367,83.9087,293806.0
2021-11-23 11:25:00,85.73,85.92,85.55,85.6,322374.0,83.9185,84.1045,83.7423,83.7912,322374.0
2021-11-23 11:30:00,85.59,85.97,85.48,85.59,296701.0,83.7815,84.1534,83.6738,83.7815,296701.0
2021-11-23 11:35:00,85.59,85.79,85.42,85.75,237783.0,83.7815,83.9772,83.615,83.9381,237783.0
2021-11-23 11:40:00,85.77,85.87,85.56,85.59,306330.0,83.9577,84.0555,83.7521,83.7815,306330.0
2021-11-23 11:45:00,85.59,85.99,85.5,85.88,211687.0,83.7815,84.173,83.6934,84.0653,211687.0
2021-11-23 11:50:00,85.89,85.97,85.32,85.37,258246.0,84.0751,84.1534,83.5172,83.5661,258246.0
2021-11-23 11:55:00,85.36,85.43,84.97,85.06,215045.0,83.5563,83.6248,83.1746,83.2627,215045.0
2021-11-23 12:00:00,85.06,85.11,84.58,84.62,567621.0,83.2627,83.3116,82.7928,82.832,567621.0
2021-11-23 12:05:00,84.62,84.7,84.33,84.46,286346.0,82.832,82.9103,82.5481,82.6753,286346.0
2021-11-23 12:10:00,84.46,84.66,84.4,84.47,202447.0,82.6753,82.8711,82.6166,82.6851,202447.0
2021-11-23 12:15:00,84.48,84.96,84.48,84.91,185097.0,82.6949,83.1648,82.6949,83.1158,185097.0
2021-11-23 12:20:00,84.92,85.06,84.83,85.0,177183.0,83.1256,83.2627,83.0375,83.2039,177183.0
2021-11-23 12:25:00,85.01,85.09,84.84,84.92,152527.0,83.2137,83.292,83.0473,83.1256,152527.0
2021-11-23 12:30:00,84.91,85.18,84.88,85.13,506515.0,83.1158,83.3801,83.0865,83.3312,506515.0
2021-11-23 12:35:00,85.13,85.79,85.12,85.13,1167922.0,83.3312,83.9772,83.3214,83.3312,1167922.0
2021-11-23 12:40:00,85.12,85.18,84.78,84.81,230452.0,83.3214,83.3801,82.9886,83.0179,230452.0
2021-11-23 12:45:00,84.81,85.14,84.76,85.09,243837.0,83.0179,83.341,82.969,83.292,243837.0
2021-11-23 12:50:00,85.09,85.42,85.06,85.09,239672.0,83.292,83.615,83.2627,83.292,239672.0
2021-11-23 12:55:00,85.09,85.2,84.96,85.19,140840.0,83.292,83.3997,83.1648,83.3899,140840.0
2021-11-23 13:00:00,85.17,85.23,84.98,85.08,441687.0,83.3703,83.4291,83.1843,83.2822,441687.0
2021-11-23 13:05:00,85.08,85.23,84.99,85.03,136325.0,83.2822,83.4291,83.1941,83.2333,136325.0
2021-11-23 13:10:00,85.02,85.03,84.72,84.88,136147.0,83.2235,83.2333,82.9298,83.0865,136147.0
2021-11-23 13:15:00,84.9,84.95,84.51,84.56,166221.0,83.106,83.155,82.7243,82.7732,166221.0
2021-11-23 13:20:00,84.56,84.98,84.55,84.87,143691.0,82.7732,83.1843,82.7634,83.0767,143691.0
2021-11-23 13:25:00,84.87,85.0,84.76,84.82,127307.0,83.0767,83.2039,82.969,83.0277,127307.0
2021-11-23 13:30:00,84.81,84.84,84.63,84.67,139787.0,83.0179,83.0473,82.8417,82.8809,139787.0
2021-11-23 13:35:00,84.68,84.87,84.67,84.72,106168.0,82.8907,83.0767,82.8809,82.9298,106168.0
2021-11-23 13:40:00,84.72,84.8,84.58,84.62,120302.0,82.9298,83.0082,82.7928,82.832,120302.0
2021-11-23 13:45:00,84.63,85.01,84.6,84.94,143572.0,82.8417,83.2137,82.8124,83.1452,143572.0
2021-11-23 13:50:00,84.94,85.23,84.91,85.22,168523.0,83.1452,83.4291,83.1158,83.4193,168523.0
2021-11-23 13:55:00,85.21,85.23,84.86,84.95,173873.0,83.4095,83.4291,83.0669,83.155,173873.0
2021-11-23 14:00:00,84.95,85.1,84.82,84.85,103214.0,83.155,83.3018,83.0277,83.0571,103214.0
2021-11-23 14:05:00,84.84,85.04,84.82,84.92,96288.0,83.0473,83.2431,83.0277,83.1256,96288.0
2021-11-23 14:10:00,84.93,84.97,84.74,84.84,77822.0,83.1354,83.1746,82.9494,83.0473,77822.0
2021-11-23 14:15:00,84.84,84.86,84.6,84.65,147745.0,83.0473,83.0669,82.8124,82.8613,147745.0
2021-11-23 14:20:00,84.65,85.02,84.65,84.98,134929.0,82.8613,83.2235,82.8613,83.1843,134929.0
2021-11-23 14:25:00,84.98,85.1,84.95,84.97,94438.0,83.1843,83.3018,83.155,83.1746,94438.0
2021-11-23 14:30:00,84.99,85.09,84.84,84.96,112913.0,83.1941,83.292,83.0473,83.1648,112913.0
2021-11-23 14:35:00,84.95,85.3,84.95,85.13,148767.0,83.155,83.4976,83.155,83.3312,148767.0
2021-11-23 14:40:00,85.13,85.29,85.11,85.28,111026.0,83.3312,83.4878,83.3116,83.478,111026.0
2021-11-23 14:45:00,85.27,85.44,85.24,85.37,151888.0,83.4682,83.6346,83.4389,83.5661,151888.0
2021-11-23 14:50:00,85.37,85.39,85.19,85.27,134108.0,83.5661,83.5857,83.3899,83.4682,134108.0
2021-11-23 14:55:00,85.27,85.32,85.0,85.05,144583.0,83.4682,83.5172,83.2039,83.2529,144583.0
2021-11-23 15:00:00,85.04,85.1,84.94,85.01,103135.0,83.2431,83.3018,83.1452,83.2137,103135.0
2021-11-23 15:05:00,85.02,85.3,85.01,85.15,135150.0,83.2235,83.4976,83.2137,83.3508,135150.0
2021-11-23 15:10:00,85.15,85.16,85.05,85.11,79564.0,83.3508,83.3605,83.2529,83.3116,79564.0
2021-11-23 15:15:00,85.12,85.22,84.89,84.92,159824.0,83.3214,83.4193,83.0962,83.1256,159824.0
2021-11-23 15:20:00,84.93,85.06,84.89,85.03,106748.0,83.1354,83.2627,83.0962,83.2333,106748.0
2021-11-23 15:25:00,85.03,85.13,84.87,84.9,118875.0,83.2333,83.3312,83.0767,83.106,118875.0
2021-11-23 15:30:00,84.9,85.06,84.86,84.88,154932.0,83.106,83.2627,83.0669,83.0865,154932.0
2021-11-23 15:35:00,84.87,85.04,84.78,84.95,182392.0,83.0767,83.2431,82.9886,83.155,182392.0
2021-11-23 15:40:00,84.96,85.16,84.96,85.14,237943.0,83.1648,83.3605,83.1648,83.341,237943.0
2021-11-23 15:45:00,85.14,85.36,85.12,85.22,290808.0,83.341,83.5563,83.3214,83.4193,290808.0
2021-11-23 15:50:00,85.23,85.35,84.97,85.31,537322.0,83.4291,83.5465,83.1746,83.5074,537322.0
2021-11-23 15:55:00,85.3,85.5,85.2,85.41,719048.0,83.4976,83.6934,83.3997,83.6053,719048.0
2021-11-24 09:30:00,84.77,85.29,84.61,84.73,1121331.0,82.9788,83.4878,82.8222,82.9396,1121331.0
2021-11-24 09:35:00,84.73,85.14,84.64,84.79,469203.0,82.9396,83.341,82.8515,82.9984,469203.0
2021-11-24 09:40:00,84.81,85.4,84.73,85.01,499802.0,83.0179,83.5955,82.9396,83.2137,499802.0
2021-11-24 09:45:00,85.0,85.36,84.81,85.14,436694.0,83.2039,83.5563,83.0179,83.341,436694.0
2021-11-24 09:50:00,85.15,85.49,85.0,85.23,392708.0,83.3508,83.6836,83.2039,83.4291,392708.0
2021-11-24 09:55:00,85.23,85.44,85.14,85.3,272577.0,83.4291,83.6346,83.341,83.4976,272577.0
2021-11-24 10:00:00,85.28,85.72,85.18,85.68,574368.0,83.478,83.9087,83.3801,83.8696,574368.0
2021-11-24 10:05:00,85.69,86.4,85.68,86.29,725164.0,83.8793,84.5743,83.8696,84.4667,725164.0
2021-11-24 10:10:00,86.29,86.49,86.1,86.41,426365.0,84.4667,84.6624,84.2807,84.5841,426365.0
2021-11-24 10:15:00,86.42,86.73,86.2,86.22,427579.0,84.5939,84.8974,84.3786,84.3981,427579.0
2021-11-24 10:20:00,86.24,86.43,86.01,86.2,401450.0,84.4177,84.6037,84.1926,84.3786,401450.0
2021-11-24 10:25:00,86.19,86.59,86.0,86.01,438234.0,84.3688,84.7603,84.1828,84.1926,438234.0
2021-11-24 10:30:00,86.02,86.16,85.77,85.79,202775.0,84.2024,84.3394,83.9577,83.9772,202775.0
2021-11-24 10:35:00,85.81,86.02,85.74,86.0,198087.0,83.9968,84.2024,83.9283,84.1828,198087.0
2021-11-24 10:40:00,86.0,86.09,85.74,85.91,256913.0,84.1828,84.2709,83.9283,84.0947,256913.0
2021-11-24 10:45:00,85.93,86.19,85.82,86.02,197172.0,84.1143,84.3688,84.0066,84.2024,197172.0
2021-11-24 10:50:00,86.01,86.23,86.0,86.0,140363.0,84.1926,84.4079,84.1828,84.1828,140363.0
2021-11-24 10:55:00,85.99,86.06,85.86,85.87,139483.0,84.173,84.2415,84.0458,84.0555,139483.0
2021-11-24 11:00:00,85.87,86.15,85.86,86.15,197409.0,84.0555,84.3296,84.0458,84.3296,197409.0
2021-11-24 11:05:00,86.15,86.48,86.11,86.37,262596.0,84.3296,84.6527,84.2905,84.545,262596.0
2021-11-24 11:10:00,86.37,86.6,86.33,86.47,213771.0,84.545,84.7701,84.5058,84.6429,213771.0
2021-11-24 11:15:00,86.47,86.89,86.36,86.87,287088.0,84.6429,85.054,84.5352,85.0344,287088.0
2021-11-24 11:20:00,86.88,87.0,86.8,86.89,481062.0,85.0442,85.1617,84.9659,85.054,481062.0
2021-11-24 11:25:00,86.89,87.16,86.84,87.09,329083.0,85.054,85.3183,85.005,85.2498,329083.0
2021-11-24 11:30:00,87.09,87.1,86.67,86.68,204947.0,85.2498,85.2596,84.8386,84.8484,204947.0
2021-11-24 11:35:00,86.68,86.78,86.58,86.75,167019.0,84.8484,84.9463,84.7505,84.9169,167019.0
2021-11-24 11:40:00,86.75,86.95,86.6,86.95,139964.0,84.9169,85.1127,84.7701,85.1127,139964.0
2021-11-24 11:45:00,86.94,87.0,86.87,86.97,158857.0,85.1029,85.1617,85.0344,85.1323,158857.0
2021-11-24 11:50:00,86.98,86.99,86.72,86.73,126765.0,85.1421,85.1519,84.8876,84.8974,126765.0
2021-11-24 11:55:00,86.73,86.73,86.52,86.56,110832.0,84.8974,84.8974,84.6918,84.731,110832.0
2021-11-24 12:00:00,86.55,86.56,86.24,86.25,194870.0,84.7212,84.731,84.4177,84.4275,194870.0
2021-11-24 12:05:00,86.26,86.27,85.97,86.0,216153.0,84.4373,84.4471,84.1534,84.1828,216153.0
2021-11-24 12:10:00,86.0,86.16,85.99,86.1,204347.0,84.1828,84.3394,84.173,84.2807,204347.0
2021-11-24 12:15:00,86.09,86.1,85.91,86.02,194402.0,84.2709,84.2807,84.0947,84.2024,194402.0
2021-11-24 12:20:00,86.01,86.22,85.98,86.19,98576.0,84.1926,84.3981,84.1632,84.3688,98576.0
2021-11-24 12:25:00,86.18,86.28,86.11,86.22,85557.0,84.359,84.4569,84.2905,84.3981,85557.0
2021-11-24 12:30:00,86.21,86.33,86.11,86.13,106764.0,84.3884,84.5058,84.2905,84.31,106764.0
2021-11-24 12:35:00,86.13,86.29,86.13,86.25,64859.0,84.31,84.4667,84.31,84.4275,64859.0
2021-11-24 12:40:00,86.24,86.32,86.11,86.16,161989.0,84.4177,84.496,84.2905,84.3394,161989.0
2021-11-24 12:45:00,86.16,86.3,86.11,86.28,86772.0,84.3394,84.4765,84.2905,84.4569,86772.0
2021-11-24 12:50:00,86.29,86.36,86.22,86.34,98963.0,84.4667,84.5352,84.3981,84.5156,98963.0
2021-11-24 12:55:00,86.34,86.49,86.34,86.46,180924.0,84.5156,84.6624,84.5156,84.6331,180924.0
2021-11-24 13:00:00,86.47,86.6,86.34,86.38,171930.0,84.6429,84.7701,84.5156,84.5548,171930.0
2021-11-24 13:05:00,86.38,86.67,86.33,86.66,141125.0,84.5548,84.8386,84.5058,84.8288,141125.0
2021-11-24 13:10:00,86.65,86.95,86.56,86.59,348824.0,84.8191,85.1127,84.731,84.7603,348824.0
2021-11-24 13:15:00,86.6,86.61,86.48,86.49,107532.0,84.7701,84.7799,84.6527,84.6624,107532.0
2021-11-24 13:20:00,86.49,86.66,86.45,86.6,100997.0,84.6624,84.8288,84.6233,84.7701,100997.0
2021-11-24 13:25:00,86.59,86.65,86.46,86.57,85836.0,84.7603,84.8191,84.6331,84.7408,85836.0
2021-11-24 13:30:00,86.56,86.64,86.52,86.6,79170.0,84.731,84.8093,84.6918,84.7701,79170.0
2021-11-24 13:35:00,86.6,86.73,86.54,86.72,87103.0,84.7701,84.8974,84.7114,84.8876,87103.0
2021-11-24 13:40:00,86.72,86.73,86.49,86.52,59606.0,84.8876,84.8974,84.6624,84.6918,59606.0
2021-11-24 13:45:00,86.53,86.61,86.52,86.59,64658.0,84.7016,84.7799,84.6918,84.7603,64658.0
2021-11-24 13:50:00,86.59,86.65,86.5,86.52,113600.0,84.7603,84.8191,84.6722,84.6918,113600.0
2021-11-24 13:55:00,86.51,86.59,86.5,86.58,73707.0,84.682,84.7603,84.6722,84.7505,73707.0
2021-11-24 14:00:00,86.58,86.77,86.5,86.52,177028.0,84.7505,84.9365,84.6722,84.6918,177028.0
2021-11-24 14:05:00,86.53,86.69,86.41,86.52,198340.0,84.7016,84.8582,84.5841,84.6918,198340.0
2021-11-24 14:10:00,86.52,86.53,86.33,86.44,112440.0,84.6918,84.7016,84.5058,84.6135,112440.0
2021-11-24 14:15:00,86.43,86.53,86.42,86.45,102672.0,84.6037,84.7016,84.5939,84.6233,102672.0
2021-11-24 14:20:00,86.44,86.45,86.21,86.22,73235.0,84.6135,84.6233,84.3884,84.3981,73235.0
2021-11-24 14:25:00,86.21,86.23,86.03,86.06,60851.0,84.3884,84.4079,84.2122,84.2415,60851.0
2021-11-24 14:30:00,86.07,86.21,86.06,86.08,98139.0,84.2513,84.3884,84.2415,84.2611,98139.0
2021-11-24 14:35:00,86.08,86.19,86.06,86.18,99236.0,84.2611,84.3688,84.2415,84.359,99236.0
2021-11-24 14:40:00,86.18,86.38,86.14,86.38,83186.0,84.359,84.5548,84.3198,84.5548,83186.0
2021-11-24 14:45:00,86.37,86.45,86.17,86.18,87705.0,84.545,84.6233,84.3492,84.359,87705.0
2021-11-24 14:50:00,86.18,86.33,86.17,86.26,71880.0,84.359,84.5058,84.3492,84.4373,71880.0
2021-11-24 14:55:00,86.26,86.34,86.21,86.22,80202.0,84.4373,84.5156,84.3884,84.3981,80202.0
2021-11-24 15:00:00,86.22,86.29,86.14,86.26,156786.0,84.3981,84.4667,84.3198,84.4373,156786.0
2021-11-24 15:05:00,86.26,86.38,86.23,86.36,114110.0,84.4373,84.5548,84.4079,84.5352,114110.0
2021-11-24 15:10:00,86.36,86.49,86.3,86.43,81209.0,84.5352,84.6624,84.4765,84.6037,81209.0
2021-11-24 15:15:00,86.42,86.46,86.37,86.45,93141.0,84.5939,84.6331,84.545,84.6233,93141.0
2021-11-24 15:20:00,86.45,86.58,86.42,86.43,170608.0,84.6233,84.7505,84.5939,84.6037,170608.0
2021-11-24 15:25:00,86.43,86.49,86.38,86.39,87320.0,84.6037,84.6624,84.5548,84.5646,87320.0
2021-11-24 15:30:00,86.37,86.42,86.27,86.31,154998.0,84.545,84.5939,84.4471,84.4862,154998.0
2021-11-24 15:35:00,86.31,86.46,86.31,86.42,143171.0,84.4862,84.6331,84.4862,84.5939,143171.0
2021-11-24 15:40:00,86.42,86.46,86.29,86.3,156314.0,84.5939,84.6331,84.4667,84.4765,156314.0
2021-11-24 15:45:00,86.29,86.3,86.19,86.26,210548.0,84.4667,84.4765,84.3688,84.4373,210548.0
2021-11-24 15:50:00,86.26,86.3,86.01,86.2,429263.0,84.4373,84.4765,84.1926,84.3786,429263.0
2021-11-24 15:55:00,86.2,86.3,86.12,86.23,767554.0,84.3786,84.4765,84.3003,84.4079,767554.0
2021-11-26 09:30:00,83.15,83.76,82.56,83.07,1280462.0,81.393,81.9901,80.8155,81.3147,1280462.0
2021-11-26 09:35:00,83.06,84.05,83.05,83.66,602937.0,81.3049,82.274,81.2951,81.8922,602937.0
2021-11-26 09:40:00,83.62,83.7,83.0,83.2,368759.0,81.8531,81.9314,81.2462,81.442,368759.0
2021-11-26 09:45:00,83.19,83.64,82.73,82.78,539286.0,81.4322,81.8727,80.9819,81.0308,539286.0
2021-11-26 09:50:00,82.79,83.17,82.7,82.88,347822.0,81.0406,81.4126,80.9525,81.1287,347822.0
2021-11-26 09:55:00,82.88,83.01,82.57,82.61,353911.0,81.1287,81.256,80.8253,80.8644,353911.0
2021-11-26 10:00:00,82.61,82.61,82.1,82.14,441685.0,80.8644,80.8644,80.3652,80.4044,441685.0
2021-11-26 10:05:00,82.15,82.42,81.98,82.29,383209.0,80.4141,80.6784,80.2477,80.5512,383209.0
2021-11-26 10:10:00,82.29,82.33,82.03,82.08,159288.0,80.5512,80.5903,80.2967,80.3456,159288.0
2021-11-26 10:15:00,82.07,82.25,82.0,82.22,293942.0,80.3358,80.512,80.2673,80.4827,293942.0
2021-11-26 10:20:00,82.24,82.75,82.22,82.65,286889.0,80.5022,81.0015,80.4827,80.9036,286889.0
2021-11-26 10:25:00,82.64,82.86,82.43,82.71,235255.0,80.8938,81.1091,80.6882,80.9623,235255.0
2021-11-26 10:30:00,82.7,83.13,82.59,83.08,347563.0,80.9525,81.3734,80.8448,81.3245,347563.0
2021-11-26 10:35:00,83.08,83.29,83.03,83.11,223684.0,81.3245,81.5301,81.2756,81.3539,223684.0
2021-11-26 10:40:00,83.12,83.16,82.82,82.91,222105.0,81.3636,81.4028,81.07,81.1581,222105.0
2021-11-26 10:45:00,82.89,82.92,82.59,82.74,226069.0,81.1385,81.1679,80.8448,80.9917,226069.0
2021-11-26 10:50:00,82.74,82.75,82.43,82.63,185501.0,80.9917,81.0015,80.6882,80.884,185501.0
2021-11-26 10:55:00,82.63,82.82,82.48,82.81,187933.0,80.884,81.07,80.7372,81.0602,187933.0
2021-11-26 11:00:00,82.81,83.03,82.74,82.83,392537.0,81.0602,81.2756,80.9917,81.0798,392537.0
2021-11-26 11:05:00,82.84,83.3,82.82,83.18,355821.0,81.0896,81.5398,81.07,81.4224,355821.0
2021-11-26 11:10:00,83.17,83.18,82.95,83.0,251264.0,81.4126,81.4224,81.1972,81.2462,251264.0
2021-11-26 11:15:00,83.0,83.05,82.49,82.51,273105.0,81.2462,81.2951,80.747,80.7665,273105.0
2021-11-26 11:20:00,82.51,82.54,82.33,82.42,202791.0,80.7665,80.7959,80.5903,80.6784,202791.0
2021-11-26 11:25:00,82.42,82.72,82.42,82.66,145714.0,80.6784,80.9721,80.6784,80.9134,145714.0
2021-11-26 11:30:00,82.63,82.72,82.41,82.51,159387.0,80.884,80.9721,80.6687,80.7665,159387.0
2021-11-26 11:35:00,82.51,82.8,82.51,82.75,190908.0,80.7665,81.0504,80.7665,81.0015,190908.0
2021-11-26 11:40:00,82.75,82.75,82.4,82.56,124608.0,81.0015,81.0015,80.6589,80.8155,124608.0
2021-11-26 11:45:00,82.56,82.87,82.46,82.86,172171.0,80.8155,81.1189,80.7176,81.1091,172171.0
2021-11-26 11:50:00,82.85,82.94,82.66,82.67,140654.0,81.0994,81.1875,80.9134,80.9232,140654.0
2021-11-26 11:55:00,82.66,82.84,82.58,82.77,157532.0,80.9134,81.0896,80.8351,81.021,157532.0
2021-11-26 12:00:00,82.78,83.01,82.71,83.01,143519.0,81.0308,81.256,80.9623,81.256,143519.0
2021-11-26 12:05:00,83.0,83.3,83.0,83.22,142508.0,81.2462,81.5398,81.2462,81.4615,142508.0
2021-11-26 12:10:00,83.21,83.31,83.09,83.19,122630.0,81.4517,81.5496,81.3343,81.4322,122630.0
2021-11-26 12:15:00,83.18,83.23,83.05,83.08,139328.0,81.4224,81.4713,81.2951,81.3245,139328.0
2021-11-26 12:20:00,83.08,83.2,83.01,83.13,159791.0,81.3245,81.442,81.256,81.3734,159791.0
2021-11-26 12:25:00,83.13,83.35,83.11,83.34,201369.0,81.3734,81.5888,81.3539,81.579,201369.0
2021-11-26 12:30:00,83.34,83.67,83.3,83.66,268887.0,81.579,81.902,81.5398,81.8922,268887.0
2021-11-26 12:35:00,83.66,83.83,83.62,83.8,242136.0,81.8922,82.0586,81.8531,82.0293,242136.0
2021-11-26 12:40:00,83.8,83.89,83.58,83.62,281621.0,82.0293,82.1174,81.8139,81.8531,281621.0
2021-11-26 12:45:00,83.62,83.7,83.4,83.43,262765.0,81.8531,81.9314,81.6377,81.6671,262765.0
2021-11-26 12:50:00,83.42,83.54,83.23,83.23,408599.0,81.6573,81.7748,81.4713,81.4713,408599.0
2021-11-26 12:55:00,83.2,83.56,83.14,83.43,781638.0,81.442,81.7944,81.3832,81.6671,781638.0
2021-11-29 09:30:00,84.45,85.5,84.37,84.92,872736.0,82.6655,83.6934,82.5872,83.1256,872736.0
2021-11-29 09:35:00,84.93,85.25,84.62,85.17,612034.0,83.1354,83.4486,82.832,83.3703,612034.0
2021-11-29 09:40:00,85.18,85.24,84.52,84.72,319252.0,83.3801,83.4389,82.7341,82.9298,319252.0
2021-11-29 09:45:00,84.73,85.04,84.44,84.74,348754.0,82.9396,83.2431,82.6558,82.9494,348754.0
2021-11-29 09:50:00,84.73,85.35,84.68,85.32,312591.0,82.9396,83.5465,82.8907,83.5172,312591.0
2021-11-29 09:55:00,85.33,85.48,85.11,85.39,241825.0,83.527,83.6738,83.3116,83.5857,241825.0
2021-11-29 10:00:00,85.42,85.56,85.07,85.08,359572.0,83.615,83.7521,83.2724,83.2822,359572.0
2021-11-29 10:05:00,85.06,85.23,84.62,84.87,526090.0,83.2627,83.4291,82.832,83.0767,526090.0
2021-11-29 10:10:00,84.86,85.09,84.82,84.87,291922.0,83.0669,83.292,83.0277,83.0767,291922.0
2021-11-29 10:15:00,84.87,85.24,84.85,85.18,148540.0,83.0767,83.4389,83.0571,83.3801,148540.0
2021-11-29 10:20:00,85.19,85.28,84.98,85.08,186463.0,83.3899,83.478,83.1843,83.2822,186463.0
2021-11-29 10:25:00,85.07,85.14,84.72,84.73,175546.0,83.2724,83.341,82.9298,82.9396,175546.0
2021-11-29 10:30:00,84.73,84.77,84.39,84.5,198410.0,82.9396,82.9788,82.6068,82.7145,198410.0
2021-11-29 10:35:00,84.49,84.58,84.15,84.3,198491.0,82.7047,82.7928,82.3719,82.5187,198491.0
2021-11-29 10:40:00,84.31,84.45,84.22,84.42,88861.0,82.5285,82.6655,82.4404,82.6362,88861.0
2021-11-29 10:45:00,84.42,84.77,84.37,84.53,129362.0,82.6362,82.9788,82.5872,82.7439,129362.0
2021-11-29 10:50:00,84.52,84.65,84.42,84.54,86650.0,82.7341,82.8613,82.6362,82.7536,86650.0
2021-11-29 10:55:00,84.56,84.81,84.45,84.79,99325.0,82.7732,83.0179,82.6655,82.9984,99325.0
2021-11-29 11:00:00,84.8,85.0,84.73,85.0,158190.0,83.0082,83.2039,82.9396,83.2039,158190.0
2021-11-29 11:05:00,85.0,85.05,84.86,84.87,121024.0,83.2039,83.2529,83.0669,83.0767,121024.0
2021-11-29 11:10:00,84.88,84.98,84.85,84.88,89364.0,83.0865,83.1843,83.0571,83.0865,89364.0
2021-11-29 11:15:00,84.88,84.96,84.81,84.86,84155.0,83.0865,83.1648,83.0179,83.0669,84155.0
2021-11-29 11:20:00,84.87,84.97,84.72,84.83,88025.0,83.0767,83.1746,82.9298,83.0375,88025.0
2021-11-29 11:25:00,84.82,84.98,84.72,84.78,102107.0,83.0277,83.1843,82.9298,82.9886,102107.0
2021-11-29 11:30:00,84.78,84.87,84.51,84.53,189507.0,82.9886,83.0767,82.7243,82.7439,189507.0
2021-11-29 11:35:00,84.52,84.61,84.46,84.58,123365.0,82.7341,82.8222,82.6753,82.7928,123365.0
2021-11-29 11:40:00,84.58,84.71,84.57,84.7,179095.0,82.7928,82.9201,82.783,82.9103,179095.0
2021-11-29 11:45:00,84.71,84.72,84.5,84.61,109374.0,82.9201,82.9298,82.7145,82.8222,109374.0
2021-11-29 11:50:00,84.61,84.72,84.56,84.68,87817.0,82.8222,82.9298,82.7732,82.8907,87817.0
2021-11-29 11:55:00,84.67,84.82,84.67,84.8,120404.0,82.8809,83.0277,82.8809,83.0082,120404.0
2021-11-29 12:00:00,84.8,84.87,84.75,84.86,126232.0,83.0082,83.0767,82.9592,83.0669,126232.0
2021-11-29 12:05:00,84.87,84.93,84.81,84.88,151377.0,83.0767,83.1354,83.0179,83.0865,151377.0
2021-11-29 12:10:00,84.89,85.02,84.86,84.99,115835.0,83.0962,83.2235,83.0669,83.1941,115835.0
2021-11-29 12:15:00,84.99,85.13,84.97,85.0,141507.0,83.1941,83.3312,83.1746,83.2039,141507.0
2021-11-29 12:20:00,84.99,85.1,84.95,85.1,89290.0,83.1941,83.3018,83.155,83.3018,89290.0
2021-11-29 12:25:00,85.11,85.11,85.01,85.03,85389.0,83.3116,83.3116,83.2137,83.2333,85389.0
2021-11-29 12:30:00,85.03,85.11,84.95,85.1,110827.0,83.2333,83.3116,83.155,83.3018,110827.0
2021-11-29 12:35:00,85.1,85.1,84.88,84.89,108644.0,83.3018,83.3018,83.0865,83.0962,108644.0
2021-11-29 12:40:00,84.89,84.96,84.86,84.93,78893.0,83.0962,83.1648,83.0669,83.1354,78893.0
2021-11-29 12:45:00,84.93,85.01,84.93,84.97,75136.0,83.1354,83.2137,83.1354,83.1746,75136.0
2021-11-29 12:50:00,84.96,85.0,84.79,85.0,157661.0,83.1648,83.2039,82.9984,83.2039,157661.0
2021-11-29 12:55:00,85.0,85.08,84.95,85.03,82711.0,83.2039,83.2822,83.155,83.2333,82711.0
2021-11-29 13:00:00,85.03,85.13,85.02,85.11,104089.0,83.2333,83.3312,83.2235,83.3116,104089.0
2021-11-29 13:05:00,85.11,85.21,85.1,85.18,110976.0,83.3116,83.4095,83.3018,83.3801,110976.0
2021-11-29 13:10:00,85.17,85.24,85.13,85.18,102339.0,83.3703,83.4389,83.3312,83.3801,102339.0
2021-11-29 13:15:00,85.17,85.24,85.03,85.13,93915.0,83.3703,83.4389,83.2333,83.3312,93915.0
2021-11-29 13:20:00,85.12,85.2,85.03,85.18,104352.0,83.3214,83.3997,83.2333,83.3801,104352.0
2021-11-29 13:25:00,85.17,85.3,85.14,85.3,84449.0,83.3703,83.4976,83.341,83.4976,84449.0
2021-11-29 13:30:00,85.3,85.44,85.29,85.43,154712.0,83.4976,83.6346,83.4878,83.6248,154712.0
2021-11-29 13:35:00,85.41,85.42,85.13,85.15,91553.0,83.6053,83.615,83.3312,83.3508,91553.0
2021-11-29 13:40:00,85.16,85.38,85.15,85.3,74321.0,83.3605,83.5759,83.3508,83.4976,74321.0
2021-11-29 13:45:00,85.3,85.39,85.29,85.38,66878.0,83.4976,83.5857,83.4878,83.5759,66878.0
2021-11-29 13:50:00,85.38,85.44,85.36,85.43,58500.0,83.5759,83.6346,83.5563,83.6248,58500.0
2021-11-29 13:55:00,85.44,85.64,85.42,85.63,203117.0,83.6346,83.8304,83.615,83.8206,203117.0
2021-11-29 14:00:00,85.63,85.65,85.5,85.6,77187.0,83.8206,83.8402,83.6934,83.7912,77187.0
2021-11-29 14:05:00,85.6,85.68,85.53,85.59,203277.0,83.7912,83.8696,83.7227,83.7815,203277.0
2021-11-29 14:10:00,85.59,85.67,85.57,85.63,89934.0,83.7815,83.8598,83.7619,83.8206,89934.0
2021-11-29 14:15:00,85.63,85.68,85.55,85.67,153567.0,83.8206,83.8696,83.7423,83.8598,153567.0
2021-11-29 14:20:00,85.67,85.74,85.66,85.71,80959.0,83.8598,83.9283,83.85,83.8989,80959.0
2021-11-29 14:25:00,85.72,85.86,85.71,85.82,91208.0,83.9087,84.0458,83.8989,84.0066,91208.0
2021-11-29 14:30:00,85.83,85.84,85.64,85.7,170786.0,84.0164,84.0262,83.8304,83.8891,170786.0
2021-11-29 14:35:00,85.71,85.72,85.63,85.66,86909.0,83.8989,83.9087,83.8206,83.85,86909.0
2021-11-29 14:40:00,85.66,85.86,85.66,85.84,68735.0,83.85,84.0458,83.85,84.0262,68735.0
2021-11-29 14:45:00,85.85,85.86,85.75,85.76,75972.0,84.036,84.0458,83.9381,83.9479,75972.0
2021-11-29 14:50:00,85.75,85.84,85.68,85.72,110729.0,83.9381,84.0262,83.8696,83.9087,110729.0
2021-11-29 14:55:00,85.72,85.9,85.71,85.86,101382.0,83.9087,84.0849,83.8989,84.0458,101382.0
2021-11-29 15:00:00,85.85,85.89,85.71,85.78,88515.0,84.036,84.0751,83.8989,83.9674,88515.0
2021-11-29 15:05:00,85.78,86.0,85.76,86.0,320854.0,83.9674,84.1828,83.9479,84.1828,320854.0
2021-11-29 15:10:00,85.99,86.07,85.93,86.05,193388.0,84.173,84.2513,84.1143,84.2317,193388.0
2021-11-29 15:15:00,86.06,86.14,85.96,86.01,103813.0,84.2415,84.3198,84.1436,84.1926,103813.0
2021-11-29 15:20:00,86.01,86.05,85.9,85.95,219743.0,84.1926,84.2317,84.0849,84.1339,219743.0
2021-11-29 15:25:00,85.94,86.06,85.8,86.03,209439.0,84.1241,84.2415,83.987,84.2122,209439.0
2021-11-29 15:30:00,86.02,86.08,85.84,85.89,201483.0,84.2024,84.2611,84.0262,84.0751,201483.0
2021-11-29 15:35:00,85.87,86.0,85.85,85.98,123984.0,84.0555,84.1828,84.036,84.1632,123984.0
2021-11-29 15:40:00,85.98,86.05,85.93,85.99,243347.0,84.1632,84.2317,84.1143,84.173,243347.0
2021-11-29 15:45:00,85.99,86.07,85.97,86.06,288182.0,84.173,84.2513,84.1534,84.2415,288182.0
2021-11-29 15:50:00,86.05,86.24,85.99,86.2,530274.0,84.2317,84.4177,84.173,84.3786,530274.0
2021-11-29 15:55:00,86.2,86.27,86.1,86.14,905379.0,84.3786,84.4471,84.2807,84.3198,905379.0
2021-11-30 09:30:00,85.56,86.83,85.35,86.27,1148393.0,83.7521,84.9953,83.5465,84.4471,1148393.0
2021-11-30 09:35:00,86.28,86.82,86.21,86.53,511108.0,84.4569,84.9855,84.3884,84.7016,511108.0
2021-11-30 09:40:00,86.54,86.64,86.34,86.59,320359.0,84.7114,84.8093,84.5156,84.7603,320359.0
2021-11-30 09:45:00,86.6,86.92,86.37,86.45,400964.0,84.7701,85.0834,84.545,84.6233,400964.0
2021-11-30 09:50:00,86.48,86.64,85.76,85.84,426826.0,84.6527,84.8093,83.9479,84.0262,426826.0
2021-11-30 09:55:00,85.86,86.43,85.83,86.35,388267.0,84.0458,84.6037,84.0164,84.5254,388267.0
2021-11-30 10:00:00,86.35,86.55,86.17,86.29,319808.0,84.5254,84.7212,84.3492,84.4667,319808.0
2021-11-30 10:05:00,86.28,86.67,86.23,86.63,287722.0,84.4569,84.8386,84.4079,84.7995,287722.0
2021-11-30 10:10:00,86.62,86.64,86.05,86.12,173307.0,84.7897,84.8093,84.2317,84.3003,173307.0
2021-11-30 10:15:00,86.11,86.35,86.01,86.01,142524.0,84.2905,84.5254,84.1926,84.1926,142524.0
2021-11-30 10:20:00,86.03,86.19,85.85,85.94,258081.0,84.2122,84.3688,84.036,84.1241,258081.0
2021-11-30 10:25:00,85.94,86.31,85.93,86.08,178366.0,84.1241,84.4862,84.1143,84.2611,178366.0
2021-11-30 10:30:00,86.07,86.29,86.06,86.17,146722.0,84.2513,84.4667,84.2415,84.3492,146722.0
2021-11-30 10:35:00,86.19,86.4,85.82,86.11,249339.0,84.3688,84.5743,84.0066,84.2905,249339.0
2021-11-30 10:40:00,86.12,86.22,85.96,86.04,104615.0,84.3003,84.3981,84.1436,84.2219,104615.0
2021-11-30 10:45:00,86.05,86.06,85.42,85.53,308783.0,84.2317,84.2415,83.615,83.7227,308783.0
2021-11-30 10:50:00,85.53,85.65,85.2,85.23,314501.0,83.7227,83.8402,83.3997,83.4291,314501.0
2021-11-30 10:55:00,85.23,85.31,84.98,85.0,242087.0,83.4291,83.5074,83.1843,83.2039,242087.0
2021-11-30 11:00:00,85.01,85.13,84.77,84.98,236011.0,83.2137,83.3312,82.9788,83.1843,236011.0
2021-11-30 11:05:00,84.96,85.1,84.71,85.01,231110.0,83.1648,83.3018,82.9201,83.2137,231110.0
2021-11-30 11:10:00,85.03,85.4,84.86,85.39,216144.0,83.2333,83.5955,83.0669,83.5857,216144.0
2021-11-30 11:15:00,85.38,85.53,85.07,85.09,274303.0,83.5759,83.7227,83.2724,83.292,274303.0
2021-11-30 11:20:00,85.09,85.27,84.82,84.86,122768.0,83.292,83.4682,83.0277,83.0669,122768.0
2021-11-30 11:25:00,84.85,84.97,84.73,84.83,131200.0,83.0571,83.1746,82.9396,83.0375,131200.0
2021-11-30 11:30:00,84.82,84.93,84.63,84.63,125109.0,83.0277,83.1354,82.8417,82.8417,125109.0
2021-11-30 11:35:00,84.63,84.95,84.63,84.88,142448.0,82.8417,83.155,82.8417,83.0865,142448.0
2021-11-30 11:40:00,84.84,84.95,84.63,84.78,118027.0,83.0473,83.155,82.8417,82.9886,118027.0
2021-11-30 11:45:00,84.77,84.87,84.53,84.71,134702.0,82.9788,83.0767,82.7439,82.9201,134702.0
2021-11-30 11:50:00,84.71,84.8,84.6,84.72,104248.0,82.9201,83.0082,82.8124,82.9298,104248.0
2021-11-30 11:55:00,84.73,84.94,84.62,84.92,109190.0,82.9396,83.1452,82.832,83.1256,109190.0
2021-11-30 12:00:00,84.9,84.9,84.52,84.61,123061.0,83.106,83.106,82.7341,82.8222,123061.0
2021-11-30 12:05:00,84.61,84.76,84.45,84.49,115303.0,82.8222,82.969,82.6655,82.7047,115303.0
2021-11-30 12:10:00,84.49,84.77,84.45,84.58,195787.0,82.7047,82.9788,82.6655,82.7928,195787.0
2021-11-30 12:15:00,84.58,84.95,84.57,84.91,141377.0,82.7928,83.155,82.783,83.1158,141377.0
2021-11-30 12:20:00,84.92,84.96,84.73,84.96,108786.0,83.1256,83.1648,82.9396,83.1648,108786.0
2021-11-30 12:25:00,84.95,85.04,84.88,84.93,131497.0,83.155,83.2431,83.0865,83.1354,131497.0
2021-11-30 12:30:00,84.92,85.05,84.85,84.9,225434.0,83.1256,83.2529,83.0571,83.106,225434.0
2021-11-30 12:35:00,84.92,85.0,84.82,84.9,82867.0,83.1256,83.2039,83.0277,83.106,82867.0
2021-11-30 12:40:00,84.91,84.97,84.78,84.86,93171.0,83.1158,83.1746,82.9886,83.0669,93171.0
2021-11-30 12:45:00,84.85,84.95,84.69,84.72,78265.0,83.0571,83.155,82.9005,82.9298,78265.0
2021-11-30 12:50:00,84.73,84.83,84.66,84.74,96525.0,82.9396,83.0375,82.8711,82.9494,96525.0
2021-11-30 12:55:00,84.76,84.83,84.51,84.59,92931.0,82.969,83.0375,82.7243,82.8026,92931.0
2021-11-30 13:00:00,84.59,84.64,84.26,84.31,155580.0,82.8026,82.8515,82.4796,82.5285,155580.0
2021-11-30 13:05:00,84.32,84.5,84.31,84.46,106347.0,82.5383,82.7145,82.5285,82.6753,106347.0
2021-11-30 13:10:00,84.44,84.52,84.37,84.39,68159.0,82.6558,82.7341,82.5872,82.6068,68159.0
2021-11-30 13:15:00,84.4,84.54,84.4,84.5,56029.0,82.6166,82.7536,82.6166,82.7145,56029.0
2021-11-30 13:20:00,84.49,84.7,84.42,84.7,58766.0,82.7047,82.9103,82.6362,82.9103,58766.0
2021-11-30 13:25:00,84.69,84.7,84.53,84.62,89723.0,82.9005,82.9103,82.7439,82.832,89723.0
2021-11-30 13:30:00,84.62,84.79,84.59,84.78,131167.0,82.832,82.9984,82.8026,82.9886,131167.0
2021-11-30 13:35:00,84.77,85.0,84.76,84.91,149496.0,82.9788,83.2039,82.969,83.1158,149496.0
2021-11-30 13:40:00,84.91,84.93,84.72,84.83,90823.0,83.1158,83.1354,82.9298,83.0375,90823.0
2021-11-30 13:45:00,84.84,84.92,84.8,84.92,91770.0,83.0473,83.1256,83.0082,83.1256,91770.0
2021-11-30 13:50:00,84.92,85.15,84.92,85.15,126014.0,83.1256,83.3508,83.1256,83.3508,126014.0
2021-11-30 13:55:00,85.14,85.31,85.13,85.29,190795.0,83.341,83.5074,83.3312,83.4878,190795.0
2021-11-30 14:00:00,85.28,85.32,85.18,85.29,115648.0,83.478,83.5172,83.3801,83.4878,115648.0
2021-11-30 14:05:00,85.3,85.3,85.08,85.19,153268.0,83.4976,83.4976,83.2822,83.3899,153268.0
2021-11-30 14:10:00,85.19,85.32,85.17,85.31,92683.0,83.3899,83.5172,83.3703,83.5074,92683.0
2021-11-30 14:15:00,85.31,85.35,85.1,85.21,163752.0,83.5074,83.5465,83.3018,83.4095,163752.0
2021-11-30 14:20:00,85.22,85.23,85.15,85.21,92947.0,83.4193,83.4291,83.3508,83.4095,92947.0
2021-11-30 14:25:00,85.2,85.34,85.05,85.05,112591.0,83.3997,83.5367,83.2529,83.2529,112591.0
2021-11-30 14:30:00,85.05,85.18,85.01,85.18,86497.0,83.2529,83.3801,83.2137,83.3801,86497.0
2021-11-30 14:35:00,85.18,85.25,85.13,85.23,76486.0,83.3801,83.4486,83.3312,83.4291,76486.0
2021-11-30 14:40:00,85.23,85.3,85.17,85.23,124967.0,83.4291,83.4976,83.3703,83.4291,124967.0
2021-11-30 14:45:00,85.23,85.29,85.07,85.09,58603.0,83.4291,83.4878,83.2724,83.292,58603.0
2021-11-30 14:50:00,85.09,85.13,84.87,84.92,142749.0,83.292,83.3312,83.0767,83.1256,142749.0
2021-11-30 14:55:00,84.92,85.19,84.89,85.19,80636.0,83.1256,83.3899,83.0962,83.3899,80636.0
2021-11-30 15:00:00,85.18,85.26,85.15,85.25,93137.0,83.3801,83.4584,83.3508,83.4486,93137.0
2021-11-30 15:05:00,85.25,85.3,85.09,85.1,76262.0,83.4486,83.4976,83.292,83.3018,76262.0
2021-11-30 15:10:00,85.1,85.14,84.98,85.02,95643.0,83.3018,83.341,83.1843,83.2235,95643.0
2021-11-30 15:15:00,85.02,85.18,85.02,85.11,110505.0,83.2235,83.3801,83.2235,83.3116,110505.0
2021-11-30 15:20:00,85.06,85.12,84.89,84.91,148838.0,83.2627,83.3214,83.0962,83.1158,148838.0
2021-11-30 15:25:00,84.9,84.9,84.77,84.79,114562.0,83.106,83.106,82.9788,82.9984,114562.0
2021-11-30 15:30:00,84.78,85.18,84.77,85.15,159769.0,82.9886,83.3801,82.9788,83.3508,159769.0
2021-11-30 15:35:00,85.15,85.26,85.12,85.18,163437.0,83.3508,83.4584,83.3214,83.3801,163437.0
2021-11-30 15:40:00,85.17,85.34,85.16,85.3,178976.0,83.3703,83.5367,83.3605,83.4976,178976.0
2021-11-30 15:45:00,85.29,85.36,85.09,85.11,239900.0,83.4878,83.5563,83.292,83.3116,239900.0
2021-11-30 15:50:00,85.11,85.12,84.03,84.29,941846.0,83.3116,83.3214,82.2544,82.5089,941846.0
2021-11-30 15:55:00,84.31,84.42,83.95,83.95,1875436.0,82.5285,82.6362,82.1761,82.1761,1875436.0
2021-12-01 09:30:00,86.55,86.92,86.0,86.38,1216340.0,84.7212,85.0834,84.1828,84.5548,1216340.0
2021-12-01 09:35:00,86.37,87.07,86.18,87.05,691430.0,84.545,85.2302,84.359,85.2106,691430.0
2021-12-01 09:40:00,87.06,87.15,86.61,86.86,450602.0,85.2204,85.3085,84.7799,85.0246,450602.0
2021-12-01 09:45:00,86.85,86.9,86.27,86.81,314767.0,85.0148,85.0638,84.4471,84.9757,314767.0
2021-12-01 09:50:00,86.8,86.91,86.54,86.89,289044.0,84.9659,85.0736,84.7114,85.054,289044.0
2021-12-01 09:55:00,86.9,88.32,86.89,88.24,1597249.0,85.0638,86.4538,85.054,86.3755,1597249.0
2021-12-01 10:00:00,88.25,88.72,88.23,88.33,926965.0,86.3853,86.8453,86.3657,86.4636,926965.0
2021-12-01 10:05:00,88.32,88.7,88.29,88.68,485164.0,86.4538,86.8257,86.4244,86.8062,485164.0
2021-12-01 10:10:00,88.69,88.98,88.61,88.67,614417.0,86.816,87.0998,86.7376,86.7964,614417.0
2021-12-01 10:15:00,88.66,88.9,88.5,88.58,380654.0,86.7866,87.0215,86.63,86.7083,380654.0
2021-12-01 10:20:00,88.58,88.84,88.26,88.75,428361.0,86.7083,86.9628,86.395,86.8747,428361.0
2021-12-01 10:25:00,88.76,88.88,88.1,88.16,506074.0,86.8845,87.0019,86.2384,86.2972,506074.0
2021-12-01 10:30:00,88.18,88.56,88.04,88.32,348804.0,86.3167,86.6887,86.1797,86.4538,348804.0
2021-12-01 10:35:00,88.29,88.48,87.68,87.7,478630.0,86.4244,86.6104,85.8273,85.8469,478630.0
2021-12-01 10:40:00,87.67,88.39,87.63,88.35,400322.0,85.8175,86.5223,85.7784,86.4831,400322.0
2021-12-01 10:45:00,88.36,88.69,88.35,88.45,310818.0,86.4929,86.816,86.4831,86.581,310818.0
2021-12-01 10:50:00,88.45,88.7,88.44,88.58,175452.0,86.581,86.8257,86.5712,86.7083,175452.0
2021-12-01 10:55:00,88.58,88.63,88.36,88.5,234785.0,86.7083,86.7572,86.4929,86.63,234785.0
2021-12-01 11:00:00,88.51,88.63,88.4,88.56,171589.0,86.6398,86.7572,86.5321,86.6887,171589.0
2021-12-01 11:05:00,88.56,88.79,88.28,88.75,266250.0,86.6887,86.9138,86.4146,86.8747,266250.0
2021-12-01 11:10:00,88.75,88.98,88.7,88.96,252105.0,86.8747,87.0998,86.8257,87.0802,252105.0
2021-12-01 11:15:00,88.97,89.05,88.8,88.94,503432.0,87.09,87.1683,86.9236,87.0607,503432.0
2021-12-01 11:20:00,88.94,88.95,88.52,88.6,318832.0,87.0607,87.0705,86.6495,86.7279,318832.0
2021-12-01 11:25:00,88.61,88.63,87.75,88.29,727189.0,86.7376,86.7572,85.8958,86.4244,727189.0
2021-12-01 11:30:00,88.3,88.39,86.83,87.05,1149530.0,86.4342,86.5223,84.9953,85.2106,1149530.0
2021-12-01 11:35:00,87.07,87.92,87.05,87.89,482383.0,85.2302,86.0622,85.2106,86.0329,482383.0
2021-12-01 11:40:00,87.88,88.17,87.88,87.98,268823.0,86.0231,86.3069,86.0231,86.121,268823.0
2021-12-01 11:45:00,87.97,88.31,87.92,88.23,235855.0,86.1112,86.444,86.0622,86.3657,235855.0
2021-12-01 11:50:00,88.23,88.29,87.84,87.86,154001.0,86.3657,86.4244,85.9839,86.0035,154001.0
2021-12-01 11:55:00,87.84,87.89,86.89,87.81,360258.0,85.9839,86.0329,85.054,85.9545,360258.0
2021-12-01 12:00:00,87.8,88.06,87.58,88.03,154051.0,85.9448,86.1993,85.7294,86.1699,154051.0
2021-12-01 12:05:00,88.03,88.1,87.87,88.05,73045.0,86.1699,86.2384,86.0133,86.1895,73045.0
2021-12-01 12:10:00,88.04,88.26,87.97,88.2,105336.0,86.1797,86.395,86.1112,86.3363,105336.0
2021-12-01 12:15:00,88.19,88.49,88.13,88.48,150303.0,86.3265,86.6202,86.2678,86.6104,150303.0
2021-12-01 12:20:00,88.47,88.7,88.42,88.47,166091.0,86.6006,86.8257,86.5517,86.6006,166091.0
2021-12-01 12:25:00,88.5,88.59,88.2,88.29,185358.0,86.63,86.7181,86.3363,86.4244,185358.0
2021-12-01 12:30:00,88.36,88.75,88.36,88.64,175836.0,86.4929,86.8747,86.4929,86.767,175836.0
2021-12-01 12:35:00,88.64,88.7,88.43,88.7,110548.0,86.767,86.8257,86.5614,86.8257,110548.0
2021-12-01 12:40:00,88.7,88.74,88.5,88.58,116914.0,86.8257,86.8649,86.63,86.7083,116914.0
2021-12-01 12:45:00,88.56,88.56,88.19,88.2,135325.0,86.6887,86.6887,86.3265,86.3363,135325.0
2021-12-01 12:50:00,88.21,88.22,87.92,88.03,143509.0,86.3461,86.3559,86.0622,86.1699,143509.0
2021-12-01 12:55:00,88.02,88.05,87.64,87.65,188140.0,86.1601,86.1895,85.7881,85.7979,188140.0
2021-12-01 13:00:00,87.62,87.84,87.59,87.63,106255.0,85.7686,85.9839,85.7392,85.7784,106255.0
2021-12-01 13:05:00,87.67,87.77,87.17,87.45,273686.0,85.8175,85.9154,85.3281,85.6022,273686.0
2021-12-01 13:10:00,87.43,87.45,87.0,87.27,379471.0,85.5826,85.6022,85.1617,85.426,379471.0
2021-12-01 13:15:00,87.26,87.53,87.14,87.15,179139.0,85.4162,85.6805,85.2987,85.3085,179139.0
2021-12-01 13:20:00,87.14,87.59,87.13,87.52,98284.0,85.2987,85.7392,85.2889,85.6707,98284.0
2021-12-01 13:25:00,87.55,87.74,87.45,87.66,115115.0,85.7,85.886,85.6022,85.8077,115115.0
2021-12-01 13:30:00,87.65,87.72,87.47,87.71,118262.0,85.7979,85.8665,85.6217,85.8567,118262.0
2021-12-01 13:35:00,87.7,87.77,87.57,87.59,81774.0,85.8469,85.9154,85.7196,85.7392,81774.0
2021-12-01 13:40:00,87.59,87.62,87.04,87.21,146573.0,85.7392,85.7686,85.2008,85.3672,146573.0
2021-12-01 13:45:00,87.19,87.22,86.6,86.66,215333.0,85.3476,85.377,84.7701,84.8288,215333.0
2021-12-01 13:50:00,86.66,87.09,86.66,87.02,158424.0,84.8288,85.2498,84.8288,85.1812,158424.0
2021-12-01 13:55:00,87.01,87.3,86.98,87.29,145840.0,85.1715,85.4553,85.1421,85.4455,145840.0
2021-12-01 14:00:00,87.26,87.31,86.96,87.07,145058.0,85.4162,85.4651,85.1225,85.2302,145058.0
2021-12-01 14:05:00,87.07,87.16,86.67,86.7,181846.0,85.2302,85.3183,84.8386,84.868,181846.0
2021-12-01 14:10:00,86.71,86.76,86.4,86.75,175877.0,84.8778,84.9267,84.5743,84.9169,175877.0
2021-12-01 14:15:00,86.77,86.87,86.45,86.54,106436.0,84.9365,85.0344,84.6233,84.7114,106436.0
2021-12-01 14:20:00,86.55,86.87,86.49,86.86,86513.0,84.7212,85.0344,84.6624,85.0246,86513.0
2021-12-01 14:25:00,86.83,86.99,86.7,86.94,127509.0,84.9953,85.1519,84.868,85.1029,127509.0
2021-12-01 14:30:00,86.92,87.09,86.89,87.02,118460.0,85.0834,85.2498,85.054,85.1812,118460.0
2021-12-01 14:35:00,86.98,87.08,86.82,86.99,93892.0,85.1421,85.24,84.9855,85.1519,93892.0
2021-12-01 14:40:00,86.98,87.02,86.81,86.93,73536.0,85.1421,85.1812,84.9757,85.0931,73536.0
2021-12-01 14:45:00,86.89,87.13,86.79,87.09,84943.0,85.054,85.2889,84.9561,85.2498,84943.0
2021-12-01 14:50:00,87.09,87.22,86.81,86.81,128700.0,85.2498,85.377,84.9757,84.9757,128700.0
2021-12-01 14:55:00,86.82,86.9,86.58,86.59,130483.0,84.9855,85.0638,84.7505,84.7603,130483.0
2021-12-01 15:00:00,86.61,86.7,86.3,86.34,164394.0,84.7799,84.868,84.4765,84.5156,164394.0
2021-12-01 15:05:00,86.36,86.4,86.14,86.17,176566.0,84.5352,84.5743,84.3198,84.3492,176566.0
2021-12-01 15:10:00,86.17,86.37,86.01,86.33,206048.0,84.3492,84.545,84.1926,84.5058,206048.0
2021-12-01 15:15:00,86.32,86.36,85.96,86.13,270371.0,84.496,84.5352,84.1436,84.31,270371.0
2021-12-01 15:20:00,86.14,86.18,85.73,85.76,198487.0,84.3198,84.359,83.9185,83.9479,198487.0
2021-12-01 15:25:00,85.76,85.96,85.58,85.8,217696.0,83.9479,84.1436,83.7717,83.987,217696.0
2021-12-01 15:30:00,85.8,85.98,85.67,85.96,200280.0,83.987,84.1632,83.8598,84.1436,200280.0
2021-12-01 15:35:00,85.96,86.21,85.88,86.11,208216.0,84.1436,84.3884,84.0653,84.2905,208216.0
2021-12-01 15:40:00,86.12,86.39,86.03,86.28,353494.0,84.3003,84.5646,84.2122,84.4569,353494.0
2021-12-01 15:45:00,86.29,86.32,85.89,85.93,358861.0,84.4667,84.496,84.0751,84.1143,358861.0
2021-12-01 15:50:00,85.92,85.94,85.62,85.63,442585.0,84.1045,84.1241,83.8108,83.8206,442585.0
2021-12-01 15:55:00,85.62,85.62,85.0,85.12,1235649.0,83.8108,83.8108,83.2039,83.3214,1235649.0
2021-12-02 09:30:00,82.69,83.59,82.2,82.79,1217601.0,80.9427,81.8237,80.4631,81.0406,1217601.0
2021-12-02 09:35:00,82.81,83.06,82.36,82.59,622666.0,81.0602,81.3049,80.6197,80.8448,622666.0
2021-12-02 09:40:00,82.6,83.09,82.34,82.44,565055.0,80.8546,81.3343,80.6001,80.698,565055.0
2021-12-02 09:45:00,82.43,82.7,82.16,82.35,462045.0,80.6882,80.9525,80.4239,80.6099,462045.0
2021-12-02 09:50:00,82.38,83.14,82.12,83.12,452243.0,80.6393,81.3832,80.3848,81.3636,452243.0
2021-12-02 09:55:00,83.1,83.35,82.98,83.12,387378.0,81.3441,81.5888,81.2266,81.3636,387378.0
2021-12-02 10:00:00,83.13,83.55,82.94,83.33,318150.0,81.3734,81.7846,81.1875,81.5692,318150.0
2021-12-02 10:05:00,83.33,83.42,82.73,82.79,272830.0,81.5692,81.6573,80.9819,81.0406,272830.0
2021-12-02 10:10:00,82.79,82.86,82.39,82.47,391257.0,81.0406,81.1091,80.6491,80.7274,391257.0
2021-12-02 10:15:00,82.45,82.48,81.7,81.76,454361.0,80.7078,80.7372,79.9737,80.0324,454361.0
2021-12-02 10:20:00,81.76,82.04,81.47,81.99,370400.0,80.0324,80.3065,79.7485,80.2575,370400.0
2021-12-02 10:25:00,81.97,82.5,81.73,82.41,393144.0,80.2379,80.7568,80.003,80.6687,393144.0
2021-12-02 10:30:00,82.38,82.62,81.87,81.88,275882.0,80.6393,80.8742,80.1401,80.1499,275882.0
2021-12-02 10:35:00,81.87,81.89,81.4,81.53,273816.0,80.1401,80.1596,79.68,79.8072,273816.0
2021-12-02 10:40:00,81.56,81.8,81.48,81.49,231382.0,79.8366,80.0715,79.7583,79.7681,231382.0
2021-12-02 10:45:00,81.49,82.04,81.35,81.85,347751.0,79.7681,80.3065,79.6311,80.1205,347751.0
2021-12-02 10:50:00,81.86,81.98,81.47,81.59,246300.0,80.1303,80.2477,79.7485,79.866,246300.0
2021-12-02 10:55:00,81.59,82.11,81.59,82.04,274286.0,79.866,80.375,79.866,80.3065,274286.0
2021-12-02 11:00:00,82.02,82.14,81.62,81.72,228106.0,80.2869,80.4044,79.8953,79.9932,228106.0
2021-12-02 11:05:00,81.73,82.07,81.69,81.89,217429.0,80.003,80.3358,79.9639,80.1596,217429.0
2021-12-02 11:10:00,81.88,82.27,81.85,82.09,236424.0,80.1499,80.5316,80.1205,80.3554,236424.0
2021-12-02 11:15:00,82.1,82.34,82.06,82.21,170565.0,80.3652,80.6001,80.326,80.4729,170565.0
2021-12-02 11:20:00,82.2,82.4,82.01,82.06,201136.0,80.4631,80.6589,80.2771,80.326,201136.0
2021-12-02 11:25:00,82.08,82.63,82.06,82.58,209886.0,80.3456,80.884,80.326,80.8351,209886.0
2021-12-02 11:30:00,82.59,82.76,81.85,82.0,291724.0,80.8448,81.0113,80.1205,80.2673,291724.0
2021-12-02 11:35:00,81.98,82.22,81.79,81.95,193216.0,80.2477,80.4827,80.0618,80.2184,193216.0
2021-12-02 11:40:00,81.95,82.25,81.88,81.94,108279.0,80.2184,80.512,80.1499,80.2086,108279.0
2021-12-02 11:45:00,81.94,82.12,81.77,82.1,130059.0,80.2086,80.3848,80.0422,80.3652,130059.0
2021-12-02 11:50:00,82.09,82.26,81.99,82.05,92740.0,80.3554,80.5218,80.2575,80.3163,92740.0
2021-12-02 11:55:00,82.03,82.41,81.75,82.35,134941.0,80.2967,80.6687,80.0226,80.6099,134941.0
2021-12-02 12:00:00,82.35,82.44,82.23,82.29,153721.0,80.6099,80.698,80.4925,80.5512,153721.0
2021-12-02 12:05:00,82.28,82.53,82.16,82.5,111716.0,80.5414,80.7861,80.4239,80.7568,111716.0
2021-12-02 12:10:00,82.5,82.69,82.42,82.68,303518.0,80.7568,80.9427,80.6784,80.9329,303518.0
2021-12-02 12:15:00,82.69,82.73,82.5,82.59,138987.0,80.9427,80.9819,80.7568,80.8448,138987.0
2021-12-02 12:20:00,82.6,82.85,82.6,82.81,150956.0,80.8546,81.0994,80.8546,81.0602,150956.0
2021-12-02 12:25:00,82.82,82.95,82.77,82.95,142666.0,81.07,81.1972,81.021,81.1972,142666.0
2021-12-02 12:30:00,82.96,83.15,82.77,83.03,227591.0,81.207,81.393,81.021,81.2756,227591.0
2021-12-02 12:35:00,83.03,83.16,82.85,83.02,189851.0,81.2756,81.4028,81.0994,81.2658,189851.0
2021-12-02 12:40:00,83.03,83.24,83.0,83.16,111774.0,81.2756,81.4811,81.2462,81.4028,111774.0
2021-12-02 12:45:00,83.16,83.43,83.16,83.42,100949.0,81.4028,81.6671,81.4028,81.6573,100949.0
2021-12-02 12:50:00,83.42,83.42,82.88,82.95,197536.0,81.6573,81.6573,81.1287,81.1972,197536.0
2021-12-02 12:55:00,82.96,83.01,82.81,82.9,121609.0,81.207,81.256,81.0602,81.1483,121609.0
2021-12-02 13:00:00,82.91,82.94,82.69,82.93,273369.0,81.1581,81.1875,80.9427,81.1777,273369.0
2021-12-02 13:05:00,82.93,83.05,82.76,82.85,99174.0,81.1777,81.2951,81.0113,81.0994,99174.0
2021-12-02 13:10:00,82.85,83.13,82.78,83.11,126670.0,81.0994,81.3734,81.0308,81.3539,126670.0
2021-12-02 13:15:00,83.12,83.23,82.95,82.99,135419.0,81.3636,81.4713,81.1972,81.2364,135419.0
2021-12-02 13:20:00,83.0,83.07,82.71,82.82,141501.0,81.2462,81.3147,80.9623,81.07,141501.0
2021-12-02 13:25:00,82.82,82.96,82.66,82.73,79377.0,81.07,81.207,80.9134,80.9819,79377.0
2021-12-02 13:30:00,82.75,83.06,82.55,83.05,118579.0,81.0015,81.3049,80.8057,81.2951,118579.0
2021-12-02 13:35:00,83.05,83.16,82.88,83.13,79386.0,81.2951,81.4028,81.1287,81.3734,79386.0
2021-12-02 13:40:00,83.12,83.15,82.94,82.96,90346.0,81.3636,81.393,81.1875,81.207,90346.0
2021-12-02 13:45:00,82.94,82.94,82.6,82.64,87579.0,81.1875,81.1875,80.8546,80.8938,87579.0
2021-12-02 13:50:00,82.65,83.0,82.52,82.88,136122.0,80.9036,81.2462,80.7763,81.1287,136122.0
2021-12-02 13:55:00,82.89,82.99,82.85,82.91,62778.0,81.1385,81.2364,81.0994,81.1581,62778.0
2021-12-02 14:00:00,82.9,83.09,82.86,82.97,102392.0,81.1483,81.3343,81.1091,81.2168,102392.0
2021-12-02 14:05:00,82.98,83.01,82.79,82.82,67765.0,81.2266,81.256,81.0406,81.07,67765.0
2021-12-02 14:10:00,82.83,82.84,82.57,82.61,83180.0,81.0798,81.0896,80.8253,80.8644,83180.0
2021-12-02 14:15:00,82.59,82.82,82.55,82.77,86237.0,80.8448,81.07,80.8057,81.021,86237.0
2021-12-02 14:20:00,82.76,82.82,82.65,82.71,70336.0,81.0113,81.07,80.9036,80.9623,70336.0
2021-12-02 14:25:00,82.72,82.93,82.68,82.9,62485.0,80.9721,81.1777,80.9329,81.1483,62485.0
2021-12-02 14:30:00,82.89,83.17,82.83,83.14,264177.0,81.1385,81.4126,81.0798,81.3832,264177.0
2021-12-02 14:35:00,83.13,83.23,82.99,83.07,119868.0,81.3734,81.4713,81.2364,81.3147,119868.0
2021-12-02 14:40:00,83.08,83.12,82.94,83.03,62967.0,81.3245,81.3636,81.1875,81.2756,62967.0
2021-12-02 14:45:00,83.04,83.12,82.81,82.83,68423.0,81.2853,81.3636,81.0602,81.0798,68423.0
2021-12-02 14:50:00,82.82,82.89,82.64,82.67,137831.0,81.07,81.1385,80.8938,80.9232,137831.0
2021-12-02 14:55:00,82.66,82.93,82.63,82.75,176695.0,80.9134,81.1777,80.884,81.0015,176695.0
2021-12-02 15:00:00,82.76,83.07,82.76,83.06,89007.0,81.0113,81.3147,81.0113,81.3049,89007.0
2021-12-02 15:05:00,83.05,83.13,82.99,83.09,88142.0,81.2951,81.3734,81.2364,81.3343,88142.0
2021-12-02 15:10:00,83.08,83.09,82.67,82.86,153785.0,81.3245,81.3343,80.9232,81.1091,153785.0
2021-12-02 15:15:00,82.86,83.05,82.86,82.97,112125.0,81.1091,81.2951,81.1091,81.2168,112125.0
2021-12-02 15:20:00,82.95,83.09,82.87,83.0,121653.0,81.1972,81.3343,81.1189,81.2462,121653.0
2021-12-02 15:25:00,83.0,83.16,82.95,82.96,131847.0,81.2462,81.4028,81.1972,81.207,131847.0
2021-12-02 15:30:00,82.95,83.3,82.95,83.25,156177.0,81.1972,81.5398,81.1972,81.4909,156177.0
2021-12-02 15:35:00,83.25,83.42,83.17,83.38,186435.0,81.4909,81.6573,81.4126,81.6182,186435.0
2021-12-02 15:40:00,83.38,83.48,83.3,83.32,209880.0,81.6182,81.716,81.5398,81.5594,209880.0
2021-12-02 15:45:00,83.33,83.37,83.1,83.25,203304.0,81.5692,81.6084,81.3441,81.4909,203304.0
2021-12-02 15:50:00,83.25,83.25,82.77,82.79,417602.0,81.4909,81.4909,81.021,81.0406,417602.0
2021-12-02 15:55:00,82.8,82.95,82.55,82.88,864864.0,81.0504,81.1972,80.8057,81.1287,864864.0
2021-12-03 09:30:00,83.63,84.43,83.63,83.97,581275.0,81.8629,82.646,81.8629,82.1957,581275.0
2021-12-03 09:35:00,83.93,84.03,83.42,83.55,265663.0,82.1565,82.2544,81.6573,81.7846,265663.0
2021-12-03 09:40:00,83.58,84.07,83.26,83.4,348431.0,81.8139,82.2936,81.5007,81.6377,348431.0
2021-12-03 09:45:00,83.39,83.57,83.19,83.19,194360.0,81.6279,81.8041,81.4322,81.4322,194360.0
2021-12-03 09:50:00,83.21,83.44,82.49,82.51,257199.0,81.4517,81.6769,80.747,80.7665,257199.0
2021-12-03 09:55:00,82.49,82.88,82.49,82.76,195207.0,80.747,81.1287,80.747,81.0113,195207.0
2021-12-03 10:00:00,82.72,82.96,82.31,82.47,249486.0,80.9721,81.207,80.5708,80.7274,249486.0
2021-12-03 10:05:00,82.5,82.62,82.02,82.07,231894.0,80.7568,80.8742,80.2869,80.3358,231894.0
2021-12-03 10:10:00,82.08,82.32,81.97,82.19,256608.0,80.3456,80.5806,80.2379,80.4533,256608.0
2021-12-03 10:15:00,82.2,82.5,82.12,82.33,256813.0,80.4631,80.7568,80.3848,80.5903,256813.0
2021-12-03 10:20:00,82.36,82.51,82.17,82.45,136127.0,80.6197,80.7665,80.4337,80.7078,136127.0
2021-12-03 10:25:00,82.44,82.71,82.3,82.59,147508.0,80.698,80.9623,80.561,80.8448,147508.0
2021-12-03 10:30:00,82.57,82.69,82.4,82.44,157385.0,80.8253,80.9427,80.6589,80.698,157385.0
2021-12-03 10:35:00,82.45,82.54,82.22,82.39,190466.0,80.7078,80.7959,80.4827,80.6491,190466.0
2021-12-03 10:40:00,82.41,82.54,82.1,82.15,139680.0,80.6687,80.7959,80.3652,80.4141,139680.0
2021-12-03 10:45:00,82.15,82.25,81.85,82.05,180798.0,80.4141,80.512,80.1205,80.3163,180798.0
2021-12-03 10:50:00,82.05,82.41,81.96,82.35,132593.0,80.3163,80.6687,80.2282,80.6099,132593.0
2021-12-03 10:55:00,82.33,82.48,82.21,82.23,122179.0,80.5903,80.7372,80.4729,80.4925,122179.0
2021-12-03 11:00:00,82.24,82.53,82.16,82.47,126871.0,80.5022,80.7861,80.4239,80.7274,126871.0
2021-12-03 11:05:00,82.48,82.48,81.92,82.06,151321.0,80.7372,80.7372,80.189,80.326,151321.0
2021-12-03 11:10:00,82.05,82.5,82.01,82.39,148710.0,80.3163,80.7568,80.2771,80.6491,148710.0
2021-12-03 11:15:00,82.41,82.47,82.1,82.14,102030.0,80.6687,80.7274,80.3652,80.4044,102030.0
2021-12-03 11:20:00,82.14,82.53,82.06,82.43,114035.0,80.4044,80.7861,80.326,80.6882,114035.0
2021-12-03 11:25:00,82.44,82.69,82.43,82.67,107041.0,80.698,80.9427,80.6882,80.9232,107041.0
2021-12-03 11:30:00,82.65,82.7,82.45,82.58,116777.0,80.9036,80.9525,80.7078,80.8351,116777.0
2021-12-03 11:35:00,82.59,82.65,82.51,82.6,85670.0,80.8448,80.9036,80.7665,80.8546,85670.0
2021-12-03 11:40:00,82.62,82.65,82.32,82.38,160971.0,80.8742,80.9036,80.5806,80.6393,160971.0
2021-12-03 11:45:00,82.38,82.58,82.32,82.43,98455.0,80.6393,80.8351,80.5806,80.6882,98455.0
2021-12-03 11:50:00,82.39,82.42,82.24,82.25,95866.0,80.6491,80.6784,80.5022,80.512,95866.0
2021-12-03 11:55:00,82.26,82.28,82.02,82.04,106358.0,80.5218,80.5414,80.2869,80.3065,106358.0
2021-12-03 12:00:00,82.05,82.07,81.77,81.86,214713.0,80.3163,80.3358,80.0422,80.1303,214713.0
2021-12-03 12:05:00,81.86,81.96,81.75,81.91,86130.0,80.1303,80.2282,80.0226,80.1792,86130.0
2021-12-03 12:10:00,81.91,81.96,81.83,81.86,145795.0,80.1792,80.2282,80.1009,80.1303,145795.0
2021-12-03 12:15:00,81.86,82.0,81.86,81.94,214663.0,80.1303,80.2673,80.1303,80.2086,214663.0
2021-12-03 12:20:00,81.95,81.97,81.83,81.88,221611.0,80.2184,80.2379,80.1009,80.1499,221611.0
2021-12-03 12:25:00,81.87,82.05,81.8,81.9,125306.0,80.1401,80.3163,80.0715,80.1694,125306.0
2021-12-03 12:30:00,81.9,81.9,81.27,81.32,269949.0,80.1694,80.1694,79.5527,79.6017,269949.0
2021-12-03 12:35:00,81.32,81.68,81.25,81.67,328026.0,79.6017,79.9541,79.5332,79.9443,328026.0
2021-12-03 12:40:00,81.67,81.8,81.48,81.64,260753.0,79.9443,80.0715,79.7583,79.9149,260753.0
2021-12-03 12:45:00,81.65,81.68,81.42,81.51,116901.0,79.9247,79.9541,79.6996,79.7877,116901.0
2021-12-03 12:50:00,81.51,81.63,81.21,81.22,118305.0,79.7877,79.9051,79.494,79.5038,118305.0
2021-12-03 12:55:00,81.24,81.31,81.01,81.26,186936.0,79.5234,79.5919,79.2982,79.543,186936.0
2021-12-03 13:00:00,81.25,81.35,81.1,81.27,78206.0,79.5332,79.6311,79.3863,79.5527,78206.0
2021-12-03 13:05:00,81.23,81.42,81.23,81.42,74643.0,79.5136,79.6996,79.5136,79.6996,74643.0
2021-12-03 13:10:00,81.41,81.51,81.31,81.41,78748.0,79.6898,79.7877,79.5919,79.6898,78748.0
2021-12-03 13:15:00,81.41,81.66,81.34,81.57,99571.0,79.6898,79.9345,79.6213,79.8464,99571.0
2021-12-03 13:20:00,81.59,81.7,81.55,81.7,78333.0,79.866,79.9737,79.8268,79.9737,78333.0
2021-12-03 13:25:00,81.7,81.71,81.5,81.53,77454.0,79.9737,79.9834,79.7779,79.8072,77454.0
2021-12-03 13:30:00,81.52,81.54,81.28,81.29,76169.0,79.7975,79.817,79.5625,79.5723,76169.0
2021-12-03 13:35:00,81.3,81.35,81.19,81.27,168315.0,79.5821,79.6311,79.4744,79.5527,168315.0
2021-12-03 13:40:00,81.32,81.4,81.12,81.16,193061.0,79.6017,79.68,79.4059,79.4451,193061.0
2021-12-03 13:45:00,81.14,81.21,80.86,81.0,208324.0,79.4255,79.494,79.1514,79.2884,208324.0
2021-12-03 13:50:00,80.98,81.02,80.87,80.88,123120.0,79.2689,79.308,79.1612,79.171,123120.0
2021-12-03 13:55:00,80.87,80.96,80.78,80.8,132178.0,79.1612,79.2493,79.0731,79.0927,132178.0
2021-12-03 14:00:00,80.8,80.95,80.73,80.92,171196.0,79.0927,79.2395,79.0242,79.2101,171196.0
2021-12-03 14:05:00,80.93,80.99,80.79,80.89,227460.0,79.2199,79.2787,79.0829,79.1808,227460.0
2021-12-03 14:10:00,80.88,81.07,80.82,80.99,75786.0,79.171,79.357,79.1122,79.2787,75786.0
2021-12-03 14:15:00,80.98,81.09,80.9,80.91,78110.0,79.2689,79.3765,79.1906,79.2003,78110.0
2021-12-03 14:20:00,80.92,81.19,80.8,81.15,112682.0,79.2101,79.4744,79.0927,79.4353,112682.0
2021-12-03 14:25:00,81.15,81.26,81.06,81.22,72707.0,79.4353,79.543,79.3472,79.5038,72707.0
2021-12-03 14:30:00,81.22,81.31,81.03,81.11,77642.0,79.5038,79.5919,79.3178,79.3961,77642.0
2021-12-03 14:35:00,81.11,81.15,80.91,80.93,98246.0,79.3961,79.4353,79.2003,79.2199,98246.0
2021-12-03 14:40:00,80.94,81.14,80.9,81.04,120961.0,79.2297,79.4255,79.1906,79.3276,120961.0
2021-12-03 14:45:00,81.05,81.12,80.94,80.95,95344.0,79.3374,79.4059,79.2297,79.2395,95344.0
2021-12-03 14:50:00,80.95,81.02,80.89,80.9,90520.0,79.2395,79.308,79.1808,79.1906,90520.0
2021-12-03 14:55:00,80.9,81.07,80.88,80.93,109143.0,79.1906,79.357,79.171,79.2199,109143.0
2021-12-03 15:00:00,80.94,80.96,80.64,80.78,305105.0,79.2297,79.2493,78.9361,79.0731,305105.0
2021-12-03 15:05:00,80.76,80.99,80.68,80.72,115548.0,79.0535,79.2787,78.9752,79.0144,115548.0
2021-12-03 15:10:00,80.73,80.9,80.66,80.87,176407.0,79.0242,79.1906,78.9556,79.1612,176407.0
2021-12-03 15:15:00,80.87,80.99,80.83,80.93,84939.0,79.1612,79.2787,79.122,79.2199,84939.0
2021-12-03 15:20:00,80.95,81.29,80.94,81.21,215183.0,79.2395,79.5723,79.2297,79.494,215183.0
2021-12-03 15:25:00,81.23,81.38,81.18,81.24,123807.0,79.5136,79.6604,79.4646,79.5234,123807.0
2021-12-03 15:30:00,81.25,81.55,81.24,81.49,258353.0,79.5332,79.8268,79.5234,79.7681,258353.0
2021-12-03 15:35:00,81.5,81.56,81.28,81.36,130004.0,79.7779,79.8366,79.5625,79.6408,130004.0
2021-12-03 15:40:00,81.37,81.45,81.03,81.06,159688.0,79.6506,79.7289,79.3178,79.3472,159688.0
2021-12-03 15:45:00,81.05,81.06,80.84,80.92,224908.0,79.3374,79.3472,79.1318,79.2101,224908.0
2021-12-03 15:50:00,80.95,81.46,80.93,81.41,378026.0,79.2395,79.7387,79.2199,79.6898,378026.0
2021-12-03 15:55:00,81.42,81.75,81.29,81.65,753478.0,79.6996,80.0226,79.5723,79.9247,753478.0
2021-12-06 09:30:00,81.98,82.18,81.24,81.33,579633.0,80.2477,80.4435,79.5234,79.6115,579633.0
2021-12-06 09:35:00,81.36,81.36,80.53,80.96,408085.0,79.6408,79.6408,78.8284,79.2493,408085.0
2021-12-06 09:40:00,80.96,81.63,80.83,81.45,304054.0,79.2493,79.9051,79.122,79.7289,304054.0
2021-12-06 09:45:00,81.46,81.69,81.29,81.48,300594.0,79.7387,79.9639,79.5723,79.7583,300594.0
2021-12-06 09:50:00,81.47,81.83,81.23,81.29,307243.0,79.7485,80.1009,79.5136,79.5723,307243.0
2021-12-06 09:55:00,81.31,81.44,81.0,81.39,297262.0,79.5919,79.7191,79.2884,79.6702,297262.0
2021-12-06 10:00:00,81.39,81.45,80.9,81.1,200380.0,79.6702,79.7289,79.1906,79.3863,200380.0
2021-12-06 10:05:00,81.12,81.12,80.55,80.79,197524.0,79.4059,79.4059,78.848,79.0829,197524.0
2021-12-06 10:10:00,80.77,81.06,80.68,81.04,243040.0,79.0633,79.3472,78.9752,79.3276,243040.0
2021-12-06 10:15:00,81.05,81.81,81.02,81.66,337778.0,79.3374,80.0813,79.308,79.9345,337778.0
2021-12-06 10:20:00,81.63,81.78,81.45,81.72,168764.0,79.9051,80.052,79.7289,79.9932,168764.0
2021-12-06 10:25:00,81.72,81.87,81.61,81.81,127547.0,79.9932,80.1401,79.8856,80.0813,127547.0
2021-12-06 10:30:00,81.82,81.88,81.59,81.72,122537.0,80.0911,80.1499,79.866,79.9932,122537.0
2021-12-06 10:35:00,81.71,81.97,81.46,81.89,168008.0,79.9834,80.2379,79.7387,80.1596,168008.0
2021-12-06 10:40:00,81.89,82.18,81.57,81.58,210596.0,80.1596,80.4435,79.8464,79.8562,210596.0
2021-12-06 10:45:00,81.58,81.7,81.37,81.56,113900.0,79.8562,79.9737,79.6506,79.8366,113900.0
2021-12-06 10:50:00,81.57,81.58,81.27,81.49,95642.0,79.8464,79.8562,79.5527,79.7681,95642.0
2021-12-06 10:55:00,81.48,82.0,81.48,81.98,98019.0,79.7583,80.2673,79.7583,80.2477,98019.0
2021-12-06 11:00:00,81.98,81.99,81.72,81.74,87765.0,80.2477,80.2575,79.9932,80.0128,87765.0
2021-12-06 11:05:00,81.75,81.89,81.7,81.81,65988.0,80.0226,80.1596,79.9737,80.0813,65988.0
2021-12-06 11:10:00,81.81,81.83,81.41,81.42,91359.0,80.0813,80.1009,79.6898,79.6996,91359.0
2021-12-06 11:15:00,81.39,81.63,81.36,81.61,103813.0,79.6702,79.9051,79.6408,79.8856,103813.0
2021-12-06 11:20:00,81.57,81.57,81.33,81.45,73912.0,79.8464,79.8464,79.6115,79.7289,73912.0
2021-12-06 11:25:00,81.46,81.7,81.46,81.54,74347.0,79.7387,79.9737,79.7387,79.817,74347.0
2021-12-06 11:30:00,81.55,81.9,81.53,81.79,133843.0,79.8268,80.1694,79.8072,80.0618,133843.0
2021-12-06 11:35:00,81.8,81.97,81.73,81.93,79045.0,80.0715,80.2379,80.003,80.1988,79045.0
2021-12-06 11:40:00,81.92,82.1,81.85,82.06,150225.0,80.189,80.3652,80.1205,80.326,150225.0
2021-12-06 11:45:00,82.07,82.08,81.84,81.94,162330.0,80.3358,80.3456,80.1107,80.2086,162330.0
2021-12-06 11:50:00,81.94,82.03,81.86,81.92,93247.0,80.2086,80.2967,80.1303,80.189,93247.0
2021-12-06 11:55:00,81.91,82.03,81.87,81.92,66766.0,80.1792,80.2967,80.1401,80.189,66766.0
2021-12-06 12:00:00,81.95,82.05,81.87,81.87,64571.0,80.2184,80.3163,80.1401,80.1401,64571.0
2021-12-06 12:05:00,81.88,81.89,81.67,81.88,97272.0,80.1499,80.1596,79.9443,80.1499,97272.0
2021-12-06 12:10:00,81.86,82.11,81.83,82.02,93754.0,80.1303,80.375,80.1009,80.2869,93754.0
2021-12-06 12:15:00,82.01,82.36,81.96,82.35,172358.0,80.2771,80.6197,80.2282,80.6099,172358.0
2021-12-06 12:20:00,82.33,82.34,82.14,82.2,100287.0,80.5903,80.6001,80.4044,80.4631,100287.0
2021-12-06 12:25:00,82.2,82.31,82.2,82.28,146616.0,80.4631,80.5708,80.4631,80.5414,146616.0
2021-12-06 12:30:00,82.28,82.41,82.24,82.37,112613.0,80.5414,80.6687,80.5022,80.6295,112613.0
2021-12-06 12:35:00,82.37,82.41,82.23,82.27,91698.0,80.6295,80.6687,80.4925,80.5316,91698.0
2021-12-06 12:40:00,82.26,82.4,82.23,82.33,80560.0,80.5218,80.6589,80.4925,80.5903,80560.0
2021-12-06 12:45:00,82.31,82.44,82.3,82.4,46535.0,80.5708,80.698,80.561,80.6589,46535.0
2021-12-06 12:50:00,82.41,82.42,82.24,82.34,52925.0,80.6687,80.6784,80.5022,80.6001,52925.0
2021-12-06 12:55:00,82.35,82.47,82.32,82.45,55879.0,80.6099,80.7274,80.5806,80.7078,55879.0
2021-12-06 13:00:00,82.47,82.65,82.36,82.62,113473.0,80.7274,80.9036,80.6197,80.8742,113473.0
2021-12-06 13:05:00,82.62,82.71,82.56,82.62,129173.0,80.8742,80.9623,80.8155,80.8742,129173.0
2021-12-06 13:10:00,82.63,82.74,82.53,82.53,69294.0,80.884,80.9917,80.7861,80.7861,69294.0
2021-12-06 13:15:00,82.54,82.59,82.5,82.53,53378.0,80.7959,80.8448,80.7568,80.7861,53378.0
2021-12-06 13:20:00,82.53,82.54,82.37,82.52,143655.0,80.7861,80.7959,80.6295,80.7763,143655.0
2021-12-06 13:25:00,82.52,82.73,82.52,82.62,53348.0,80.7763,80.9819,80.7763,80.8742,53348.0
2021-12-06 13:30:00,82.62,82.63,82.48,82.56,74793.0,80.8742,80.884,80.7372,80.8155,74793.0
2021-12-06 13:35:00,82.56,82.68,82.52,82.65,57446.0,80.8155,80.9329,80.7763,80.9036,57446.0
2021-12-06 13:40:00,82.66,82.76,82.58,82.63,83038.0,80.9134,81.0113,80.8351,80.884,83038.0
2021-12-06 13:45:00,82.63,82.68,82.58,82.64,57314.0,80.884,80.9329,80.8351,80.8938,57314.0
2021-12-06 13:50:00,82.64,82.74,82.59,82.73,53165.0,80.8938,80.9917,80.8448,80.9819,53165.0
2021-12-06 13:55:00,82.73,82.83,82.67,82.78,76418.0,80.9819,81.0798,80.9232,81.0308,76418.0
2021-12-06 14:00:00,82.79,83.02,82.77,82.98,164374.0,81.0406,81.2658,81.021,81.2266,164374.0
2021-12-06 14:05:00,82.98,83.0,82.74,82.8,71132.0,81.2266,81.2462,80.9917,81.0504,71132.0
2021-12-06 14:10:00,82.81,82.99,82.81,82.98,75731.0,81.0602,81.2364,81.0602,81.2266,75731.0
2021-12-06 14:15:00,82.98,83.07,82.9,82.99,104458.0,81.2266,81.3147,81.1483,81.2364,104458.0
2021-12-06 14:20:00,83.0,83.18,82.93,83.15,96621.0,81.2462,81.4224,81.1777,81.393,96621.0
2021-12-06 14:25:00,83.15,83.23,83.08,83.09,123218.0,81.393,81.4713,81.3245,81.3343,123218.0
2021-12-06 14:30:00,83.09,83.12,82.91,82.94,53593.0,81.3343,81.3636,81.1581,81.1875,53593.0
2021-12-06 14:35:00,82.94,82.94,82.78,82.78,56809.0,81.1875,81.1875,81.0308,81.0308,56809.0
2021-12-06 14:40:00,82.79,82.82,82.51,82.55,76408.0,81.0406,81.07,80.7665,80.8057,76408.0
2021-12-06 14:45:00,82.55,82.64,82.5,82.51,99702.0,80.8057,80.8938,80.7568,80.7665,99702.0
2021-12-06 14:50:00,82.51,82.76,82.46,82.72,137059.0,80.7665,81.0113,80.7176,80.9721,137059.0
2021-12-06 14:55:00,82.71,82.81,82.69,82.75,105006.0,80.9623,81.0602,80.9427,81.0015,105006.0
2021-12-06 15:00:00,82.77,82.9,82.66,82.69,132125.0,81.021,81.1483,80.9134,80.9427,132125.0
2021-12-06 15:05:00,82.7,82.87,82.66,82.85,66922.0,80.9525,81.1189,80.9134,81.0994,66922.0
2021-12-06 15:10:00,82.85,82.86,82.73,82.74,87590.0,81.0994,81.1091,80.9819,80.9917,87590.0
2021-12-06 15:15:00,82.74,82.79,82.7,82.79,100634.0,80.9917,81.0406,80.9525,81.0406,100634.0
2021-12-06 15:20:00,82.77,82.87,82.74,82.76,75549.0,81.021,81.1189,80.9917,81.0113,75549.0
2021-12-06 15:25:00,82.76,82.77,82.6,82.72,93847.0,81.0113,81.021,80.8546,80.9721,93847.0
2021-12-06 15:30:00,82.72,82.8,82.6,82.67,115031.0,80.9721,81.0504,80.8546,80.9232,115031.0
2021-12-06 15:35:00,82.66,82.7,82.58,82.69,128235.0,80.9134,80.9525,80.8351,80.9427,128235.0
2021-12-06 15:40:00,82.67,82.68,82.51,82.57,171088.0,80.9232,80.9329,80.7665,80.8253,171088.0
2021-12-06 15:45:00,82.56,82.57,82.37,82.55,155073.0,80.8155,80.8253,80.6295,80.8057,155073.0
2021-12-06 15:50:00,82.54,82.57,82.31,82.51,326757.0,80.7959,80.8253,80.5708,80.7665,326757.0
2021-12-06 15:55:00,82.5,82.52,82.33,82.44,467157.0,80.7568,80.7763,80.5903,80.698,467157.0
2021-12-07 09:30:00,84.42,85.59,84.33,85.58,1222765.0,82.6362,83.7815,82.5481,83.7717,1222765.0
2021-12-07 09:35:00,85.58,85.8,84.93,85.15,503762.0,83.7717,83.987,83.1354,83.3508,503762.0
2021-12-07 09:40:00,85.16,85.56,85.0,85.52,557912.0,83.3605,83.7521,83.2039,83.7129,557912.0
2021-12-07 09:45:00,85.52,85.9,85.37,85.54,496690.0,83.7129,84.0849,83.5661,83.7325,496690.0
2021-12-07 09:50:00,85.56,85.88,85.5,85.7,292402.0,83.7521,84.0653,83.6934,83.8891,292402.0
2021-12-07 09:55:00,85.72,85.9,85.33,85.71,392326.0,83.9087,84.0849,83.527,83.8989,392326.0
2021-12-07 10:00:00,85.71,86.04,85.62,85.89,360749.0,83.8989,84.2219,83.8108,84.0751,360749.0
2021-12-07 10:05:00,85.88,86.16,85.57,86.16,216330.0,84.0653,84.3394,83.7619,84.3394,216330.0
2021-12-07 10:10:00,86.17,86.18,85.89,85.98,188067.0,84.3492,84.359,84.0751,84.1632,188067.0
2021-12-07 10:15:00,85.97,85.98,85.56,85.59,262366.0,84.1534,84.1632,83.7521,83.7815,262366.0
2021-12-07 10:20:00,85.59,85.81,85.44,85.77,246780.0,83.7815,83.9968,83.6346,83.9577,246780.0
2021-12-07 10:25:00,85.75,85.83,85.68,85.7,130414.0,83.9381,84.0164,83.8696,83.8891,130414.0
2021-12-07 10:30:00,85.71,85.75,85.43,85.56,201665.0,83.8989,83.9381,83.6248,83.7521,201665.0
2021-12-07 10:35:00,85.56,86.09,85.56,86.06,200045.0,83.7521,84.2709,83.7521,84.2415,200045.0
2021-12-07 10:40:00,86.06,86.22,85.93,86.16,162644.0,84.2415,84.3981,84.1143,84.3394,162644.0
2021-12-07 10:45:00,86.16,86.28,85.98,86.02,161064.0,84.3394,84.4569,84.1632,84.2024,161064.0
2021-12-07 10:50:00,86.02,86.32,85.99,86.19,168385.0,84.2024,84.496,84.173,84.3688,168385.0
2021-12-07 10:55:00,86.19,86.25,86.01,86.24,156159.0,84.3688,84.4275,84.1926,84.4177,156159.0
2021-12-07 11:00:00,86.23,86.34,86.2,86.3,156813.0,84.4079,84.5156,84.3786,84.4765,156813.0
2021-12-07 11:05:00,86.29,86.38,86.2,86.36,128903.0,84.4667,84.5548,84.3786,84.5352,128903.0
2021-12-07 11:10:00,86.37,86.39,86.19,86.26,186400.0,84.545,84.5646,84.3688,84.4373,186400.0
2021-12-07 11:15:00,86.26,86.55,86.26,86.5,191721.0,84.4373,84.7212,84.4373,84.6722,191721.0
2021-12-07 11:20:00,86.5,86.5,86.32,86.4,116092.0,84.6722,84.6722,84.496,84.5743,116092.0
2021-12-07 11:25:00,86.39,86.53,86.27,86.52,195937.0,84.5646,84.7016,84.4471,84.6918,195937.0
2021-12-07 11:30:00,86.5,86.68,86.42,86.64,241565.0,84.6722,84.8484,84.5939,84.8093,241565.0
2021-12-07 11:35:00,86.63,86.71,86.49,86.5,142304.0,84.7995,84.8778,84.6624,84.6722,142304.0
2021-12-07 11:40:00,86.49,86.6,86.45,86.45,146876.0,84.6624,84.7701,84.6233,84.6233,146876.0
2021-12-07 11:45:00,86.45,86.53,86.39,86.47,143764.0,84.6233,84.7016,84.5646,84.6429,143764.0
2021-12-07 11:50:00,86.47,86.58,86.41,86.44,148380.0,84.6429,84.7505,84.5841,84.6135,148380.0
2021-12-07 11:55:00,86.44,86.64,86.39,86.61,86367.0,84.6135,84.8093,84.5646,84.7799,86367.0
2021-12-07 12:00:00,86.61,86.68,86.42,86.48,147648.0,84.7799,84.8484,84.5939,84.6527,147648.0
2021-12-07 12:05:00,86.47,86.64,86.46,86.59,88928.0,84.6429,84.8093,84.6331,84.7603,88928.0
2021-12-07 12:10:00,86.6,86.67,86.51,86.62,84002.0,84.7701,84.8386,84.682,84.7897,84002.0
2021-12-07 12:15:00,86.62,86.69,86.48,86.62,142751.0,84.7897,84.8582,84.6527,84.7897,142751.0
2021-12-07 12:20:00,86.61,86.83,86.59,86.75,143022.0,84.7799,84.9953,84.7603,84.9169,143022.0
2021-12-07 12:25:00,86.75,86.89,86.73,86.76,90578.0,84.9169,85.054,84.8974,84.9267,90578.0
2021-12-07 12:30:00,86.77,86.97,86.77,86.97,125302.0,84.9365,85.1323,84.9365,85.1323,125302.0
2021-12-07 12:35:00,86.97,87.04,86.93,87.0,171892.0,85.1323,85.2008,85.0931,85.1617,171892.0
2021-12-07 12:40:00,87.0,87.01,86.76,86.79,135651.0,85.1617,85.1715,84.9267,84.9561,135651.0
2021-12-07 12:45:00,86.78,86.85,86.75,86.78,124778.0,84.9463,85.0148,84.9169,84.9463,124778.0
2021-12-07 12:50:00,86.78,86.93,86.77,86.91,110450.0,84.9463,85.0931,84.9365,85.0736,110450.0
2021-12-07 12:55:00,86.91,86.93,86.81,86.9,58540.0,85.0736,85.0931,84.9757,85.0638,58540.0
2021-12-07 13:00:00,86.89,86.89,86.7,86.72,102953.0,85.054,85.054,84.868,84.8876,102953.0
2021-12-07 13:05:00,86.73,86.73,86.58,86.59,108599.0,84.8974,84.8974,84.7505,84.7603,108599.0
2021-12-07 13:10:00,86.59,86.65,86.45,86.61,95674.0,84.7603,84.8191,84.6233,84.7799,95674.0
2021-12-07 13:15:00,86.62,86.7,86.53,86.54,67716.0,84.7897,84.868,84.7016,84.7114,67716.0
2021-12-07 13:20:00,86.55,86.59,86.51,86.52,71581.0,84.7212,84.7603,84.682,84.6918,71581.0
2021-12-07 13:25:00,86.52,86.62,86.48,86.56,185719.0,84.6918,84.7897,84.6527,84.731,185719.0
2021-12-07 13:30:00,86.56,86.7,86.56,86.65,68648.0,84.731,84.868,84.731,84.8191,68648.0
2021-12-07 13:35:00,86.64,86.65,86.49,86.51,64033.0,84.8093,84.8191,84.6624,84.682,64033.0
2021-12-07 13:40:00,86.51,86.64,86.5,86.56,54788.0,84.682,84.8093,84.6722,84.731,54788.0
2021-12-07 13:45:00,86.56,86.68,86.51,86.58,70209.0,84.731,84.8484,84.682,84.7505,70209.0
2021-12-07 13:50:00,86.59,86.67,86.54,86.55,76205.0,84.7603,84.8386,84.7114,84.7212,76205.0
2021-12-07 13:55:00,86.54,86.57,86.41,86.5,107529.0,84.7114,84.7408,84.5841,84.6722,107529.0
2021-12-07 14:00:00,86.49,86.59,86.46,86.48,58001.0,84.6624,84.7603,84.6331,84.6527,58001.0
2021-12-07 14:05:00,86.47,86.57,86.42,86.56,79189.0,84.6429,84.7408,84.5939,84.731,79189.0
2021-12-07 14:10:00,86.57,86.57,86.42,86.46,92382.0,84.7408,84.7408,84.5939,84.6331,92382.0
2021-12-07 14:15:00,86.46,86.49,86.42,86.48,43175.0,84.6331,84.6624,84.5939,84.6527,43175.0
2021-12-07 14:20:00,86.47,86.48,86.39,86.46,91900.0,84.6429,84.6527,84.5646,84.6331,91900.0
2021-12-07 14:25:00,86.46,86.56,86.45,86.5,58664.0,84.6331,84.731,84.6233,84.6722,58664.0
2021-12-07 14:30:00,86.5,86.53,86.39,86.46,63198.0,84.6722,84.7016,84.5646,84.6331,63198.0
2021-12-07 14:35:00,86.47,86.47,86.24,86.31,107535.0,84.6429,84.6429,84.4177,84.4862,107535.0
2021-12-07 14:40:00,86.31,86.44,86.29,86.44,78176.0,84.4862,84.6135,84.4667,84.6135,78176.0
2021-12-07 14:45:00,86.45,86.49,86.39,86.45,137260.0,84.6233,84.6624,84.5646,84.6233,137260.0
2021-12-07 14:50:00,86.45,86.45,86.26,86.28,73833.0,84.6233,84.6233,84.4373,84.4569,73833.0
2021-12-07 14:55:00,86.28,86.33,86.06,86.14,111289.0,84.4569,84.5058,84.2415,84.3198,111289.0
2021-12-07 15:00:00,86.14,86.18,86.09,86.14,86866.0,84.3198,84.359,84.2709,84.3198,86866.0
2021-12-07 15:05:00,86.13,86.27,86.12,86.19,58090.0,84.31,84.4471,84.3003,84.3688,58090.0
2021-12-07 15:10:00,86.2,86.2,85.97,86.06,120545.0,84.3786,84.3786,84.1534,84.2415,120545.0
2021-12-07 15:15:00,86.06,86.19,86.06,86.14,62874.0,84.2415,84.3688,84.2415,84.3198,62874.0
2021-12-07 15:20:00,86.13,86.21,86.01,86.05,96396.0,84.31,84.3884,84.1926,84.2317,96396.0
2021-12-07 15:25:00,86.06,86.09,85.8,85.8,189848.0,84.2415,84.2709,83.987,83.987,189848.0
2021-12-07 15:30:00,85.81,85.91,85.66,85.69,231929.0,83.9968,84.0947,83.85,83.8793,231929.0
2021-12-07 15:35:00,85.69,85.77,85.64,85.73,142138.0,83.8793,83.9577,83.8304,83.9185,142138.0
2021-12-07 15:40:00,85.73,85.9,85.71,85.81,144025.0,83.9185,84.0849,83.8989,83.9968,144025.0
2021-12-07 15:45:00,85.81,85.83,85.56,85.58,194269.0,83.9968,84.0164,83.7521,83.7717,194269.0
2021-12-07 15:50:00,85.58,85.62,85.3,85.56,746890.0,83.7717,83.8108,83.4976,83.7521,746890.0
2021-12-07 15:55:00,85.56,85.87,85.49,85.84,985457.0,83.7521,84.0555,83.6836,84.0262,985457.0
2021-12-08 09:30:00,85.44,85.48,84.03,84.72,646129.0,83.6346,83.6738,82.2544,82.9298,646129.0
2021-12-08 09:35:00,84.7,84.75,84.26,84.31,272229.0,82.9103,82.9592,82.4796,82.5285,272229.0
2021-12-08 09:40:00,84.31,85.34,84.3,85.18,384498.0,82.5285,83.5367,82.5187,83.3801,384498.0
2021-12-08 09:45:00,85.17,85.54,84.88,85.4,233451.0,83.3703,83.7325,83.0865,83.5955,233451.0
2021-12-08 09:50:00,85.4,85.5,85.05,85.2,177935.0,83.5955,83.6934,83.2529,83.3997,177935.0
2021-12-08 09:55:00,85.21,85.21,84.96,84.97,238920.0,83.4095,83.4095,83.1648,83.1746,238920.0
2021-12-08 10:00:00,84.97,85.26,84.9,85.01,170418.0,83.1746,83.4584,83.106,83.2137,170418.0
2021-12-08 10:05:00,84.99,85.33,84.89,85.01,174795.0,83.1941,83.527,83.0962,83.2137,174795.0
2021-12-08 10:10:00,85.01,85.38,84.97,85.17,218068.0,83.2137,83.5759,83.1746,83.3703,218068.0
2021-12-08 10:15:00,85.19,85.3,84.91,85.0,107397.0,83.3899,83.4976,83.1158,83.2039,107397.0
2021-12-08 10:20:00,85.02,85.3,85.01,85.23,94424.0,83.2235,83.4976,83.2137,83.4291,94424.0
2021-12-08 10:25:00,85.24,85.24,85.09,85.12,152021.0,83.4389,83.4389,83.292,83.3214,152021.0
2021-12-08 10:30:00,85.13,85.38,85.13,85.29,147343.0,83.3312,83.5759,83.3312,83.4878,147343.0
2021-12-08 10:35:00,85.26,85.27,85.07,85.12,242884.0,83.4584,83.4682,83.2724,83.3214,242884.0
2021-12-08 10:40:00,85.12,85.36,85.07,85.19,100088.0,83.3214,83.5563,83.2724,83.3899,100088.0
2021-12-08 10:45:00,85.2,85.31,84.97,85.23,142380.0,83.3997,83.5074,83.1746,83.4291,142380.0
2021-12-08 10:50:00,85.23,85.34,85.15,85.3,71775.0,83.4291,83.5367,83.3508,83.4976,71775.0
2021-12-08 10:55:00,85.3,85.52,85.25,85.5,111592.0,83.4976,83.7129,83.4486,83.6934,111592.0
2021-12-08 11:00:00,85.51,85.52,85.3,85.35,84294.0,83.7031,83.7129,83.4976,83.5465,84294.0
2021-12-08 11:05:00,85.35,85.41,85.19,85.23,63915.0,83.5465,83.6053,83.3899,83.4291,63915.0
2021-12-08 11:10:00,85.23,85.73,85.23,85.67,93433.0,83.4291,83.9185,83.4291,83.8598,93433.0
2021-12-08 11:15:00,85.67,85.74,85.57,85.59,77202.0,83.8598,83.9283,83.7619,83.7815,77202.0
2021-12-08 11:20:00,85.57,85.63,85.51,85.57,42505.0,83.7619,83.8206,83.7031,83.7619,42505.0
2021-12-08 11:25:00,85.56,85.62,85.51,85.62,43726.0,83.7521,83.8108,83.7031,83.8108,43726.0
2021-12-08 11:30:00,85.63,85.91,85.63,85.89,151742.0,83.8206,84.0947,83.8206,84.0751,151742.0
2021-12-08 11:35:00,85.9,85.98,85.84,85.85,105312.0,84.0849,84.1632,84.0262,84.036,105312.0
2021-12-08 11:40:00,85.85,85.88,85.71,85.79,101141.0,84.036,84.0653,83.8989,83.9772,101141.0
2021-12-08 11:45:00,85.8,85.99,85.75,85.99,67776.0,83.987,84.173,83.9381,84.173,67776.0
2021-12-08 11:50:00,85.99,86.02,85.81,85.92,95488.0,84.173,84.2024,83.9968,84.1045,95488.0
2021-12-08 11:55:00,85.91,85.92,85.74,85.76,70749.0,84.0947,84.1045,83.9283,83.9479,70749.0
2021-12-08 12:00:00,85.74,85.78,85.7,85.75,61260.0,83.9283,83.9674,83.8891,83.9381,61260.0
2021-12-08 12:05:00,85.74,85.78,85.67,85.7,68051.0,83.9283,83.9674,83.8598,83.8891,68051.0
2021-12-08 12:10:00,85.69,85.8,85.64,85.76,59492.0,83.8793,83.987,83.8304,83.9479,59492.0
2021-12-08 12:15:00,85.76,85.9,85.71,85.73,79477.0,83.9479,84.0849,83.8989,83.9185,79477.0
2021-12-08 12:20:00,85.73,85.73,85.57,85.66,60944.0,83.9185,83.9185,83.7619,83.85,60944.0
2021-12-08 12:25:00,85.67,85.69,85.55,85.61,43135.0,83.8598,83.8793,83.7423,83.801,43135.0
2021-12-08 12:30:00,85.6,85.64,85.53,85.64,42967.0,83.7912,83.8304,83.7227,83.8304,42967.0
2021-12-08 12:35:00,85.65,85.76,85.61,85.76,63440.0,83.8402,83.9479,83.801,83.9479,63440.0
2021-12-08 12:40:00,85.75,85.81,85.66,85.69,47480.0,83.9381,83.9968,83.85,83.8793,47480.0
2021-12-08 12:45:00,85.69,85.72,85.58,85.63,44838.0,83.8793,83.9087,83.7717,83.8206,44838.0
2021-12-08 12:50:00,85.64,85.65,85.58,85.64,35620.0,83.8304,83.8402,83.7717,83.8304,35620.0
2021-12-08 12:55:00,85.63,85.63,85.51,85.55,70202.0,83.8206,83.8206,83.7031,83.7423,70202.0
2021-12-08 13:00:00,85.56,85.73,85.54,85.64,96656.0,83.7521,83.9185,83.7325,83.8304,96656.0
2021-12-08 13:05:00,85.65,85.74,85.53,85.73,43310.0,83.8402,83.9283,83.7227,83.9185,43310.0
2021-12-08 13:10:00,85.72,85.77,85.58,85.75,175578.0,83.9087,83.9577,83.7717,83.9381,175578.0
2021-12-08 13:15:00,85.74,85.79,85.65,85.69,48152.0,83.9283,83.9772,83.8402,83.8793,48152.0
2021-12-08 13:20:00,85.68,85.69,85.61,85.65,59517.0,83.8696,83.8793,83.801,83.8402,59517.0
2021-12-08 13:25:00,85.66,85.78,85.65,85.76,42402.0,83.85,83.9674,83.8402,83.9479,42402.0
2021-12-08 13:30:00,85.75,85.76,85.64,85.69,77145.0,83.9381,83.9479,83.8304,83.8793,77145.0
2021-12-08 13:35:00,85.69,85.79,85.67,85.79,47290.0,83.8793,83.9772,83.8598,83.9772,47290.0
2021-12-08 13:40:00,85.78,85.91,85.74,85.91,47390.0,83.9674,84.0947,83.9283,84.0947,47390.0
2021-12-08 13:45:00,85.9,85.99,85.87,85.98,58077.0,84.0849,84.173,84.0555,84.1632,58077.0
2021-12-08 13:50:00,85.99,86.07,85.95,86.02,96426.0,84.173,84.2513,84.1339,84.2024,96426.0
2021-12-08 13:55:00,86.03,86.05,85.96,85.98,53660.0,84.2122,84.2317,84.1436,84.1632,53660.0
2021-12-08 14:00:00,85.97,86.07,85.91,85.97,73578.0,84.1534,84.2513,84.0947,84.1534,73578.0
2021-12-08 14:05:00,85.98,85.98,85.85,85.95,62478.0,84.1632,84.1632,84.036,84.1339,62478.0
2021-12-08 14:10:00,85.95,85.96,85.8,85.8,80182.0,84.1339,84.1436,83.987,83.987,80182.0
2021-12-08 14:15:00,85.82,85.85,85.69,85.85,74848.0,84.0066,84.036,83.8793,84.036,74848.0
2021-12-08 14:20:00,85.85,85.88,85.72,85.75,66463.0,84.036,84.0653,83.9087,83.9381,66463.0
2021-12-08 14:25:00,85.75,85.82,85.63,85.67,66466.0,83.9381,84.0066,83.8206,83.8598,66466.0
2021-12-08 14:30:00,85.68,85.69,85.59,85.61,82745.0,83.8696,83.8793,83.7815,83.801,82745.0
2021-12-08 14:35:00,85.6,85.73,85.59,85.61,135822.0,83.7912,83.9185,83.7815,83.801,135822.0
2021-12-08 14:40:00,85.61,85.7,85.58,85.66,108762.0,83.801,83.8891,83.7717,83.85,108762.0
2021-12-08 14:45:00,85.65,85.68,85.56,85.58,82664.0,83.8402,83.8696,83.7521,83.7717,82664.0
2021-12-08 14:50:00,85.59,85.68,85.53,85.65,55860.0,83.7815,83.8696,83.7227,83.8402,55860.0
2021-12-08 14:55:00,85.66,85.81,85.65,85.79,58761.0,83.85,83.9968,83.8402,83.9772,58761.0
2021-12-08 15:00:00,85.79,85.84,85.69,85.83,75451.0,83.9772,84.0262,83.8793,84.0164,75451.0
2021-12-08 15:05:00,85.82,85.88,85.8,85.81,45623.0,84.0066,84.0653,83.987,83.9968,45623.0
2021-12-08 15:10:00,85.8,85.9,85.8,85.81,44438.0,83.987,84.0849,83.987,83.9968,44438.0
2021-12-08 15:15:00,85.81,85.88,85.71,85.87,65336.0,83.9968,84.0653,83.8989,84.0555,65336.0
2021-12-08 15:20:00,85.87,85.99,85.87,85.97,64218.0,84.0555,84.173,84.0555,84.1534,64218.0
2021-12-08 15:25:00,85.98,86.15,85.98,86.14,157990.0,84.1632,84.3296,84.1632,84.3198,157990.0
2021-12-08 15:30:00,86.13,86.23,86.1,86.23,132086.0,84.31,84.4079,84.2807,84.4079,132086.0
2021-12-08 15:35:00,86.23,86.34,86.19,86.31,204418.0,84.4079,84.5156,84.3688,84.4862,204418.0
2021-12-08 15:40:00,86.31,86.34,86.01,86.02,141850.0,84.4862,84.5156,84.1926,84.2024,141850.0
2021-12-08 15:45:00,86.02,86.15,86.01,86.04,131233.0,84.2024,84.3296,84.1926,84.2219,131233.0
2021-12-08 15:50:00,86.05,86.09,85.94,86.01,365444.0,84.2317,84.2709,84.1241,84.1926,365444.0
2021-12-08 15:55:00,86.02,86.07,85.96,86.02,483484.0,84.2024,84.2513,84.1436,84.2024,483484.0
2021-12-09 09:30:00,85.3,86.05,84.9,85.54,623124.0,83.4976,84.2317,83.106,83.7325,623124.0
2021-12-09 09:35:00,85.56,86.25,85.16,86.09,306076.0,83.7521,84.4275,83.3605,84.2709,306076.0
2021-12-09 09:40:00,86.09,86.39,85.91,86.05,167888.0,84.2709,84.5646,84.0947,84.2317,167888.0
2021-12-09 09:45:00,86.07,86.21,85.83,85.93,204803.0,84.2513,84.3884,84.0164,84.1143,204803.0
2021-12-09 09:50:00,85.92,85.96,85.55,85.77,152909.0,84.1045,84.1436,83.7423,83.9577,152909.0
2021-12-09 09:55:00,85.73,86.22,85.67,86.18,163879.0,83.9185,84.3981,83.8598,84.359,163879.0
2021-12-09 10:00:00,86.18,86.54,86.02,86.33,271612.0,84.359,84.7114,84.2024,84.5058,271612.0
2021-12-09 10:05:00,86.32,86.46,86.18,86.28,162991.0,84.496,84.6331,84.359,84.4569,162991.0
2021-12-09 10:10:00,86.26,86.36,85.97,86.0,96388.0,84.4373,84.5352,84.1534,84.1828,96388.0
2021-12-09 10:15:00,85.99,86.12,85.87,85.94,90433.0,84.173,84.3003,84.0555,84.1241,90433.0
2021-12-09 10:20:00,85.93,86.24,85.91,85.94,120806.0,84.1143,84.4177,84.0947,84.1241,120806.0
2021-12-09 10:25:00,85.94,85.96,85.59,85.59,105882.0,84.1241,84.1436,83.7815,83.7815,105882.0
2021-12-09 10:30:00,85.57,85.77,85.52,85.6,154242.0,83.7619,83.9577,83.7129,83.7912,154242.0
2021-12-09 10:35:00,85.6,85.66,85.44,85.52,109415.0,83.7912,83.85,83.6346,83.7129,109415.0
2021-12-09 10:40:00,85.53,85.62,85.42,85.61,94063.0,83.7227,83.8108,83.615,83.801,94063.0
2021-12-09 10:45:00,85.61,85.72,85.57,85.63,97516.0,83.801,83.9087,83.7619,83.8206,97516.0
2021-12-09 10:50:00,85.64,85.67,85.52,85.65,62885.0,83.8304,83.8598,83.7129,83.8402,62885.0
2021-12-09 10:55:00,85.65,85.72,85.56,85.67,81562.0,83.8402,83.9087,83.7521,83.8598,81562.0
2021-12-09 11:00:00,85.69,85.71,85.52,85.53,104348.0,83.8793,83.8989,83.7129,83.7227,104348.0
2021-12-09 11:05:00,85.54,85.81,85.48,85.81,91745.0,83.7325,83.9968,83.6738,83.9968,91745.0
2021-12-09 11:10:00,85.79,85.87,85.58,85.65,42613.0,83.9772,84.0555,83.7717,83.8402,42613.0
2021-12-09 11:15:00,85.67,85.68,85.46,85.65,53615.0,83.8598,83.8696,83.6542,83.8402,53615.0
2021-12-09 11:20:00,85.66,85.76,85.53,85.76,50698.0,83.85,83.9479,83.7227,83.9479,50698.0
2021-12-09 11:25:00,85.76,85.78,85.45,85.48,94015.0,83.9479,83.9674,83.6444,83.6738,94015.0
2021-12-09 11:30:00,85.48,85.57,85.37,85.46,103833.0,83.6738,83.7619,83.5661,83.6542,103833.0
2021-12-09 11:35:00,85.46,85.61,85.44,85.61,87351.0,83.6542,83.801,83.6346,83.801,87351.0
2021-12-09 11:40:00,85.6,85.68,85.48,85.57,62252.0,83.7912,83.8696,83.6738,83.7619,62252.0
2021-12-09 11:45:00,85.57,85.63,85.53,85.55,64677.0,83.7619,83.8206,83.7227,83.7423,64677.0
2021-12-09 11:50:00,85.55,85.65,85.54,85.61,35721.0,83.7423,83.8402,83.7325,83.801,35721.0
2021-12-09 11:55:00,85.6,85.65,85.53,85.54,56139.0,83.7912,83.8402,83.7227,83.7325,56139.0
2021-12-09 12:00:00,85.53,85.58,85.43,85.44,29888.0,83.7227,83.7717,83.6248,83.6346,29888.0
2021-12-09 12:05:00,85.44,85.62,85.36,85.57,54826.0,83.6346,83.8108,83.5563,83.7619,54826.0
2021-12-09 12:10:00,85.56,85.58,85.49,85.51,43887.0,83.7521,83.7717,83.6836,83.7031,43887.0
2021-12-09 12:15:00,85.51,85.57,85.46,85.51,27779.0,83.7031,83.7619,83.6542,83.7031,27779.0
2021-12-09 12:20:00,85.5,85.59,85.48,85.56,28846.0,83.6934,83.7815,83.6738,83.7521,28846.0
2021-12-09 12:25:00,85.55,85.58,85.41,85.41,30055.0,83.7423,83.7717,83.6053,83.6053,30055.0
2021-12-09 12:30:00,85.41,85.54,85.39,85.5,29092.0,83.6053,83.7325,83.5857,83.6934,29092.0
2021-12-09 12:35:00,85.52,85.66,85.51,85.64,37869.0,83.7129,83.85,83.7031,83.8304,37869.0
2021-12-09 12:40:00,85.65,85.78,85.61,85.66,51479.0,83.8402,83.9674,83.801,83.85,51479.0
2021-12-09 12:45:00,85.65,85.73,85.64,85.72,37049.0,83.8402,83.9185,83.8304,83.9087,37049.0
2021-12-09 12:50:00,85.72,85.73,85.67,85.73,27343.0,83.9087,83.9185,83.8598,83.9185,27343.0
2021-12-09 12:55:00,85.73,85.73,85.53,85.61,48246.0,83.9185,83.9185,83.7227,83.801,48246.0
2021-12-09 13:00:00,85.61,85.65,85.56,85.59,31924.0,83.801,83.8402,83.7521,83.7815,31924.0
2021-12-09 13:05:00,85.6,85.63,85.49,85.49,23226.0,83.7912,83.8206,83.6836,83.6836,23226.0
2021-12-09 13:10:00,85.48,85.54,85.43,85.44,23963.0,83.6738,83.7325,83.6248,83.6346,23963.0
2021-12-09 13:15:00,85.46,85.59,85.44,85.56,25124.0,83.6542,83.7815,83.6346,83.7521,25124.0
2021-12-09 13:20:00,85.56,85.56,85.33,85.34,49685.0,83.7521,83.7521,83.527,83.5367,49685.0
2021-12-09 13:25:00,85.34,85.38,85.2,85.2,53609.0,83.5367,83.5759,83.3997,83.3997,53609.0
2021-12-09 13:30:00,85.2,85.34,85.2,85.29,38562.0,83.3997,83.5367,83.3997,83.4878,38562.0
2021-12-09 13:35:00,85.28,85.43,85.28,85.35,42410.0,83.478,83.6248,83.478,83.5465,42410.0
2021-12-09 13:40:00,85.34,85.34,84.98,84.99,68500.0,83.5367,83.5367,83.1843,83.1941,68500.0
2021-12-09 13:45:00,84.98,85.1,84.78,84.83,95239.0,83.1843,83.3018,82.9886,83.0375,95239.0
2021-12-09 13:50:00,84.83,84.97,84.74,84.97,90510.0,83.0375,83.1746,82.9494,83.1746,90510.0
2021-12-09 13:55:00,84.96,85.11,84.96,85.06,73928.0,83.1648,83.3116,83.1648,83.2627,73928.0
2021-12-09 14:00:00,85.05,85.18,85.03,85.07,78027.0,83.2529,83.3801,83.2333,83.2724,78027.0
2021-12-09 14:05:00,85.07,85.15,84.9,84.96,64822.0,83.2724,83.3508,83.106,83.1648,64822.0
2021-12-09 14:10:00,84.96,84.96,84.63,84.7,434901.0,83.1648,83.1648,82.8417,82.9103,434901.0
2021-12-09 14:15:00,84.7,84.84,84.63,84.79,113683.0,82.9103,83.0473,82.8417,82.9984,113683.0
2021-12-09 14:20:00,84.8,85.06,84.8,85.04,71547.0,83.0082,83.2627,83.0082,83.2431,71547.0
2021-12-09 14:25:00,85.03,85.03,84.87,84.92,57867.0,83.2333,83.2333,83.0767,83.1256,57867.0
2021-12-09 14:30:00,84.92,85.01,84.84,85.0,62690.0,83.1256,83.2137,83.0473,83.2039,62690.0
2021-12-09 14:35:00,85.0,85.0,84.82,84.85,78169.0,83.2039,83.2039,83.0277,83.0571,78169.0
2021-12-09 14:40:00,84.85,85.03,84.79,85.03,69727.0,83.0571,83.2333,82.9984,83.2333,69727.0
2021-12-09 14:45:00,85.02,85.09,84.99,85.07,54365.0,83.2235,83.292,83.1941,83.2724,54365.0
2021-12-09 14:50:00,85.06,85.08,84.9,84.93,60145.0,83.2627,83.2822,83.106,83.1354,60145.0
2021-12-09 14:55:00,84.94,84.97,84.82,84.97,30984.0,83.1452,83.1746,83.0277,83.1746,30984.0
2021-12-09 15:00:00,84.96,85.27,84.91,85.11,81793.0,83.1648,83.4682,83.1158,83.3116,81793.0
2021-12-09 15:05:00,85.11,85.16,85.02,85.02,70449.0,83.3116,83.3605,83.2235,83.2235,70449.0
2021-12-09 15:10:00,85.03,85.13,84.94,85.0,102300.0,83.2333,83.3312,83.1452,83.2039,102300.0
2021-12-09 15:15:00,85.02,85.14,84.94,85.14,49592.0,83.2235,83.341,83.1452,83.341,49592.0
2021-12-09 15:20:00,85.14,85.15,84.93,84.94,59347.0,83.341,83.3508,83.1354,83.1452,59347.0
2021-12-09 15:25:00,84.95,85.17,84.93,85.08,78264.0,83.155,83.3703,83.1354,83.2822,78264.0
2021-12-09 15:30:00,85.08,85.15,84.93,84.98,260280.0,83.2822,83.3508,83.1354,83.1843,260280.0
2021-12-09 15:35:00,84.97,85.0,84.83,84.95,155074.0,83.1746,83.2039,83.0375,83.155,155074.0
2021-12-09 15:40:00,84.96,85.21,84.92,85.21,293986.0,83.1648,83.4095,83.1256,83.4095,293986.0
2021-12-09 15:45:00,85.22,85.37,85.16,85.32,135225.0,83.4193,83.5661,83.3605,83.5172,135225.0
2021-12-09 15:50:00,85.31,85.33,85.08,85.08,274825.0,83.5074,83.527,83.2822,83.2822,274825.0
2021-12-09 15:55:00,85.08,85.08,84.92,84.93,562702.0,83.2822,83.2822,83.1256,83.1354,562702.0
2021-12-10 09:30:00,84.34,85.46,84.34,85.05,576591.0,82.5579,83.6542,82.5579,83.2529,576591.0
2021-12-10 09:35:00,85.06,85.12,84.13,84.74,283142.0,83.2627,83.3214,82.3523,82.9494,283142.0
2021-12-10 09:40:00,84.79,85.08,84.63,84.77,441392.0,82.9984,83.2822,82.8417,82.9788,441392.0
2021-12-10 09:45:00,84.8,85.17,84.8,84.84,288454.0,83.0082,83.3703,83.0082,83.0473,288454.0
2021-12-10 09:50:00,84.89,85.17,84.55,84.63,142243.0,83.0962,83.3703,82.7634,82.8417,142243.0
2021-12-10 09:55:00,84.63,84.74,84.42,84.67,122887.0,82.8417,82.9494,82.6362,82.8809,122887.0
2021-12-10 10:00:00,84.68,85.09,84.68,84.75,161749.0,82.8907,83.292,82.8907,82.9592,161749.0
2021-12-10 10:05:00,84.75,85.01,84.7,84.93,93325.0,82.9592,83.2137,82.9103,83.1354,93325.0
2021-12-10 10:10:00,84.96,85.23,84.73,85.19,208972.0,83.1648,83.4291,82.9396,83.3899,208972.0
2021-12-10 10:15:00,85.21,85.48,85.04,85.4,140561.0,83.4095,83.6738,83.2431,83.5955,140561.0
2021-12-10 10:20:00,85.42,85.53,85.28,85.29,137726.0,83.615,83.7227,83.478,83.4878,137726.0
2021-12-10 10:25:00,85.27,85.34,85.14,85.21,85579.0,83.4682,83.5367,83.341,83.4095,85579.0
2021-12-10 10:30:00,85.25,85.33,84.81,84.89,163631.0,83.4486,83.527,83.0179,83.0962,163631.0
2021-12-10 10:35:00,84.86,84.88,84.65,84.69,110095.0,83.0669,83.0865,82.8613,82.9005,110095.0
2021-12-10 10:40:00,84.68,84.77,84.49,84.5,96327.0,82.8907,82.9788,82.7047,82.7145,96327.0
2021-12-10 10:45:00,84.48,84.6,84.29,84.39,101377.0,82.6949,82.8124,82.5089,82.6068,101377.0
2021-12-10 10:50:00,84.42,84.63,84.39,84.54,73639.0,82.6362,82.8417,82.6068,82.7536,73639.0
2021-12-10 10:55:00,84.55,84.7,84.47,84.59,50632.0,82.7634,82.9103,82.6851,82.8026,50632.0
2021-12-10 11:00:00,84.57,84.7,84.4,84.41,64528.0,82.783,82.9103,82.6166,82.6264,64528.0
2021-12-10 11:05:00,84.4,84.45,84.3,84.37,220478.0,82.6166,82.6655,82.5187,82.5872,220478.0
2021-12-10 11:10:00,84.38,84.49,84.3,84.36,85659.0,82.597,82.7047,82.5187,82.5774,85659.0
2021-12-10 11:15:00,84.35,84.57,84.31,84.42,129067.0,82.5677,82.783,82.5285,82.6362,129067.0
2021-12-10 11:20:00,84.42,84.58,84.35,84.48,86008.0,82.6362,82.7928,82.5677,82.6949,86008.0
2021-12-10 11:25:00,84.44,84.72,84.4,84.7,86975.0,82.6558,82.9298,82.6166,82.9103,86975.0
2021-12-10 11:30:00,84.67,84.72,84.48,84.52,50767.0,82.8809,82.9298,82.6949,82.7341,50767.0
2021-12-10 11:35:00,84.55,84.7,84.45,84.64,59586.0,82.7634,82.9103,82.6655,82.8515,59586.0
2021-12-10 11:40:00,84.63,84.89,84.55,84.78,50918.0,82.8417,83.0962,82.7634,82.9886,50918.0
2021-12-10 11:45:00,84.77,84.93,84.76,84.9,57277.0,82.9788,83.1354,82.969,83.106,57277.0
2021-12-10 11:50:00,84.91,84.95,84.8,84.86,40136.0,83.1158,83.155,83.0082,83.0669,40136.0
2021-12-10 11:55:00,84.88,84.91,84.79,84.89,40614.0,83.0865,83.1158,82.9984,83.0962,40614.0
2021-12-10 12:00:00,84.9,84.93,84.82,84.84,45627.0,83.106,83.1354,83.0277,83.0473,45627.0
2021-12-10 12:05:00,84.85,85.0,84.85,84.92,43419.0,83.0571,83.2039,83.0571,83.1256,43419.0
2021-12-10 12:10:00,84.91,85.09,84.9,85.02,63654.0,83.1158,83.292,83.106,83.2235,63654.0
2021-12-10 12:15:00,85.03,85.06,84.89,84.9,33335.0,83.2333,83.2627,83.0962,83.106,33335.0
2021-12-10 12:20:00,84.91,84.94,84.76,84.84,67629.0,83.1158,83.1452,82.969,83.0473,67629.0
2021-12-10 12:25:00,84.85,84.97,84.8,84.81,44813.0,83.0571,83.1746,83.0082,83.0179,44813.0
2021-12-10 12:30:00,84.83,84.86,84.64,84.71,76787.0,83.0375,83.0669,82.8515,82.9201,76787.0
2021-12-10 12:35:00,84.72,84.81,84.62,84.66,39683.0,82.9298,83.0179,82.832,82.8711,39683.0
2021-12-10 12:40:00,84.67,84.77,84.64,84.7,22014.0,82.8809,82.9788,82.8515,82.9103,22014.0
2021-12-10 12:45:00,84.69,84.85,84.67,84.85,23252.0,82.9005,83.0571,82.8809,83.0571,23252.0
2021-12-10 12:50:00,84.85,84.91,84.84,84.87,31189.0,83.0571,83.1158,83.0473,83.0767,31189.0
2021-12-10 12:55:00,84.87,84.92,84.84,84.89,35155.0,83.0767,83.1256,83.0473,83.0962,35155.0
2021-12-10 13:00:00,84.88,84.96,84.8,84.92,48100.0,83.0865,83.1648,83.0082,83.1256,48100.0
2021-12-10 13:05:00,84.92,85.01,84.88,84.97,43303.0,83.1256,83.2137,83.0865,83.1746,43303.0
2021-12-10 13:10:00,84.98,84.99,84.87,84.87,31867.0,83.1843,83.1941,83.0767,83.0767,31867.0
2021-12-10 13:15:00,84.89,84.95,84.85,84.93,38758.0,83.0962,83.155,83.0571,83.1354,38758.0
2021-12-10 13:20:00,84.91,84.92,84.81,84.82,38268.0,83.1158,83.1256,83.0179,83.0277,38268.0
2021-12-10 13:25:00,84.83,84.87,84.75,84.83,45602.0,83.0375,83.0767,82.9592,83.0375,45602.0
2021-12-10 13:30:00,84.84,84.86,84.71,84.8,28048.0,83.0473,83.0669,82.9201,83.0082,28048.0
2021-12-10 13:35:00,84.81,84.83,84.67,84.78,29722.0,83.0179,83.0375,82.8809,82.9886,29722.0
2021-12-10 13:40:00,84.77,84.78,84.67,84.75,34655.0,82.9788,82.9886,82.8809,82.9592,34655.0
2021-12-10 13:45:00,84.75,84.78,84.67,84.69,41783.0,82.9592,82.9886,82.8809,82.9005,41783.0
2021-12-10 13:50:00,84.7,84.83,84.7,84.82,22572.0,82.9103,83.0375,82.9103,83.0277,22572.0
2021-12-10 13:55:00,84.81,84.87,84.78,84.84,33063.0,83.0179,83.0767,82.9886,83.0473,33063.0
2021-12-10 14:00:00,84.83,84.91,84.79,84.85,44375.0,83.0375,83.1158,82.9984,83.0571,44375.0
2021-12-10 14:05:00,84.84,84.87,84.75,84.79,28030.0,83.0473,83.0767,82.9592,82.9984,28030.0
2021-12-10 14:10:00,84.78,84.84,84.77,84.8,19707.0,82.9886,83.0473,82.9788,83.0082,19707.0
2021-12-10 14:15:00,84.81,84.9,84.79,84.89,21532.0,83.0179,83.106,82.9984,83.0962,21532.0
2021-12-10 14:20:00,84.9,84.92,84.81,84.83,36516.0,83.106,83.1256,83.0179,83.0375,36516.0
2021-12-10 14:25:00,84.82,84.87,84.73,84.84,32469.0,83.0277,83.0767,82.9396,83.0473,32469.0
2021-12-10 14:30:00,84.84,84.95,84.73,84.76,37113.0,83.0473,83.155,82.9396,82.969,37113.0
2021-12-10 14:35:00,84.77,84.91,84.76,84.87,27112.0,82.9788,83.1158,82.969,83.0767,27112.0
2021-12-10 14:40:00,84.9,84.91,84.85,84.87,26503.0,83.106,83.1158,83.0571,83.0767,26503.0
2021-12-10 14:45:00,84.88,84.94,84.87,84.92,37475.0,83.0865,83.1452,83.0767,83.1256,37475.0
2021-12-10 14:50:00,84.9,84.95,84.81,84.81,47585.0,83.106,83.155,83.0179,83.0179,47585.0
2021-12-10 14:55:00,84.81,84.9,84.78,84.83,43736.0,83.0179,83.106,82.9886,83.0375,43736.0
2021-12-10 15:00:00,84.8,84.85,84.73,84.74,50512.0,83.0082,83.0571,82.9396,82.9494,50512.0
2021-12-10 15:05:00,84.75,84.91,84.72,84.89,49833.0,82.9592,83.1158,82.9298,83.0962,49833.0
2021-12-10 15:10:00,84.89,84.89,84.79,84.85,33714.0,83.0962,83.0962,82.9984,83.0571,33714.0
2021-12-10 15:15:00,84.84,84.99,84.82,84.98,57710.0,83.0473,83.1941,83.0277,83.1843,57710.0
2021-12-10 15:20:00,84.99,85.14,84.99,85.1,207106.0,83.1941,83.341,83.1941,83.3018,207106.0
2021-12-10 15:25:00,85.1,85.22,85.05,85.21,121948.0,83.3018,83.4193,83.2529,83.4095,121948.0
2021-12-10 15:30:00,85.2,85.38,85.19,85.38,99853.0,83.3997,83.5759,83.3899,83.5759,99853.0
2021-12-10 15:35:00,85.38,85.5,85.35,85.45,189419.0,83.5759,83.6934,83.5465,83.6444,189419.0
2021-12-10 15:40:00,85.43,85.49,85.4,85.48,138596.0,83.6248,83.6836,83.5955,83.6738,138596.0
2021-12-10 15:45:00,85.48,85.55,85.42,85.45,265307.0,83.6738,83.7423,83.615,83.6444,265307.0
2021-12-10 15:50:00,85.45,85.47,85.2,85.35,284546.0,83.6444,83.664,83.3997,83.5465,284546.0
2021-12-10 15:55:00,85.35,85.68,85.33,85.54,525545.0,83.5465,83.8696,83.527,83.7325,525545.0
2021-12-13 09:30:00,86.61,87.38,86.11,86.32,827791.0,84.7799,85.5336,84.2905,84.496,827791.0
2021-12-13 09:35:00,86.34,86.66,85.88,85.93,339027.0,84.5156,84.8288,84.0653,84.1143,339027.0
2021-12-13 09:40:00,85.92,85.92,85.41,85.55,321199.0,84.1045,84.1045,83.6053,83.7423,321199.0
2021-12-13 09:45:00,85.53,85.82,85.38,85.71,316621.0,83.7227,84.0066,83.5759,83.8989,316621.0
2021-12-13 09:50:00,85.7,85.75,85.26,85.39,170935.0,83.8891,83.9381,83.4584,83.5857,170935.0
2021-12-13 09:55:00,85.39,85.71,85.25,85.39,196013.0,83.5857,83.8989,83.4486,83.5857,196013.0
2021-12-13 10:00:00,85.38,85.4,85.23,85.33,123339.0,83.5759,83.5955,83.4291,83.527,123339.0
2021-12-13 10:05:00,85.34,85.39,85.16,85.22,112545.0,83.5367,83.5857,83.3605,83.4193,112545.0
2021-12-13 10:10:00,85.21,85.58,85.15,85.44,106734.0,83.4095,83.7717,83.3508,83.6346,106734.0
2021-12-13 10:15:00,85.46,85.56,85.33,85.48,107294.0,83.6542,83.7521,83.527,83.6738,107294.0
2021-12-13 10:20:00,85.48,85.49,85.13,85.28,144954.0,83.6738,83.6836,83.3312,83.478,144954.0
2021-12-13 10:25:00,85.28,85.45,85.15,85.45,137326.0,83.478,83.6444,83.3508,83.6444,137326.0
2021-12-13 10:30:00,85.46,85.66,85.3,85.66,153514.0,83.6542,83.85,83.4976,83.85,153514.0
2021-12-13 10:35:00,85.66,85.74,85.54,85.57,124582.0,83.85,83.9283,83.7325,83.7619,124582.0
2021-12-13 10:40:00,85.57,85.83,85.5,85.65,172197.0,83.7619,84.0164,83.6934,83.8402,172197.0
2021-12-13 10:45:00,85.65,85.76,85.54,85.68,137154.0,83.8402,83.9479,83.7325,83.8696,137154.0
2021-12-13 10:50:00,85.69,85.89,85.56,85.7,159482.0,83.8793,84.0751,83.7521,83.8891,159482.0
2021-12-13 10:55:00,85.71,85.8,85.62,85.69,78577.0,83.8989,83.987,83.8108,83.8793,78577.0
2021-12-13 11:00:00,85.67,85.72,85.42,85.47,132753.0,83.8598,83.9087,83.615,83.664,132753.0
2021-12-13 11:05:00,85.45,85.72,85.4,85.59,98854.0,83.6444,83.9087,83.5955,83.7815,98854.0
2021-12-13 11:10:00,85.61,85.74,85.53,85.59,120790.0,83.801,83.9283,83.7227,83.7815,120790.0
2021-12-13 11:15:00,85.59,85.69,85.45,85.47,73214.0,83.7815,83.8793,83.6444,83.664,73214.0
2021-12-13 11:20:00,85.48,85.53,84.87,85.23,168143.0,83.6738,83.7227,83.0767,83.4291,168143.0
2021-12-13 11:25:00,85.23,85.39,84.84,85.16,180694.0,83.4291,83.5857,83.0473,83.3605,180694.0
2021-12-13 11:30:00,85.14,85.2,84.95,85.02,86483.0,83.341,83.3997,83.155,83.2235,86483.0
2021-12-13 11:35:00,85.01,85.19,84.89,84.93,72559.0,83.2137,83.3899,83.0962,83.1354,72559.0
2021-12-13 11:40:00,84.94,85.05,84.9,84.9,79070.0,83.1452,83.2529,83.106,83.106,79070.0
2021-12-13 11:45:00,84.88,85.02,84.84,84.89,60432.0,83.0865,83.2235,83.0473,83.0962,60432.0
2021-12-13 11:50:00,84.89,84.9,84.43,84.73,120331.0,83.0962,83.106,82.646,82.9396,120331.0
2021-12-13 11:55:00,84.72,84.83,84.64,84.82,68731.0,82.9298,83.0375,82.8515,83.0277,68731.0
2021-12-13 12:00:00,84.81,84.93,84.74,84.9,70738.0,83.0179,83.1354,82.9494,83.106,70738.0
2021-12-13 12:05:00,84.89,85.01,84.83,84.99,67541.0,83.0962,83.2137,83.0375,83.1941,67541.0
2021-12-13 12:10:00,85.0,85.17,84.95,85.16,70957.0,83.2039,83.3703,83.155,83.3605,70957.0
2021-12-13 12:15:00,85.17,85.17,85.09,85.13,87042.0,83.3703,83.3703,83.292,83.3312,87042.0
2021-12-13 12:20:00,85.11,85.29,85.09,85.29,84033.0,83.3116,83.4878,83.292,83.4878,84033.0
2021-12-13 12:25:00,85.29,85.32,85.15,85.2,55356.0,83.4878,83.5172,83.3508,83.3997,55356.0
2021-12-13 12:30:00,85.19,85.3,85.13,85.16,50143.0,83.3899,83.4976,83.3312,83.3605,50143.0
2021-12-13 12:35:00,85.15,85.33,85.15,85.31,71518.0,83.3508,83.527,83.3508,83.5074,71518.0
2021-12-13 12:40:00,85.31,85.35,85.07,85.14,72123.0,83.5074,83.5465,83.2724,83.341,72123.0
2021-12-13 12:45:00,85.15,85.15,85.0,85.01,75764.0,83.3508,83.3508,83.2039,83.2137,75764.0
2021-12-13 12:50:00,85.02,85.05,84.97,84.99,40380.0,83.2235,83.2529,83.1746,83.1941,40380.0
2021-12-13 12:55:00,84.99,85.03,84.93,84.97,62227.0,83.1941,83.2333,83.1354,83.1746,62227.0
2021-12-13 13:00:00,84.96,84.96,84.8,84.85,132700.0,83.1648,83.1648,83.0082,83.0571,132700.0
2021-12-13 13:05:00,84.85,84.91,84.81,84.86,54856.0,83.0571,83.1158,83.0179,83.0669,54856.0
2021-12-13 13:10:00,84.86,84.9,84.82,84.85,38699.0,83.0669,83.106,83.0277,83.0571,38699.0
2021-12-13 13:15:00,84.85,84.88,84.73,84.88,76930.0,83.0571,83.0865,82.9396,83.0865,76930.0
2021-12-13 13:20:00,84.88,84.89,84.77,84.84,42569.0,83.0865,83.0962,82.9788,83.0473,42569.0
2021-12-13 13:25:00,84.84,84.87,84.75,84.77,44441.0,83.0473,83.0767,82.9592,82.9788,44441.0
2021-12-13 13:30:00,84.77,84.79,84.6,84.62,62687.0,82.9788,82.9984,82.8124,82.832,62687.0
2021-12-13 13:35:00,84.62,84.68,84.54,84.62,47385.0,82.832,82.8907,82.7536,82.832,47385.0
2021-12-13 13:40:00,84.62,84.83,84.62,84.78,56375.0,82.832,83.0375,82.832,82.9886,56375.0
2021-12-13 13:45:00,84.76,84.81,84.71,84.74,31490.0,82.969,83.0179,82.9201,82.9494,31490.0
2021-12-13 13:50:00,84.76,84.86,84.69,84.81,53144.0,82.969,83.0669,82.9005,83.0179,53144.0
2021-12-13 13:55:00,84.8,84.82,84.7,84.75,43545.0,83.0082,83.0277,82.9103,82.9592,43545.0
2021-12-13 14:00:00,84.74,84.79,84.69,84.77,42486.0,82.9494,82.9984,82.9005,82.9788,42486.0
2021-12-13 14:05:00,84.77,84.87,84.76,84.86,40718.0,82.9788,83.0767,82.969,83.0669,40718.0
2021-12-13 14:10:00,84.86,84.88,84.77,84.81,35678.0,83.0669,83.0865,82.9788,83.0179,35678.0
2021-12-13 14:15:00,84.8,84.8,84.67,84.7,81916.0,83.0082,83.0082,82.8809,82.9103,81916.0
2021-12-13 14:20:00,84.71,84.83,84.68,84.74,60701.0,82.9201,83.0375,82.8907,82.9494,60701.0
2021-12-13 14:25:00,84.74,84.78,84.54,84.65,88098.0,82.9494,82.9886,82.7536,82.8613,88098.0
2021-12-13 14:30:00,84.66,84.71,84.53,84.69,65269.0,82.8711,82.9201,82.7439,82.9005,65269.0
2021-12-13 14:35:00,84.68,84.76,84.63,84.74,49368.0,82.8907,82.969,82.8417,82.9494,49368.0
2021-12-13 14:40:00,84.73,84.77,84.66,84.66,41376.0,82.9396,82.9788,82.8711,82.8711,41376.0
2021-12-13 14:45:00,84.66,84.66,84.59,84.61,62724.0,82.8711,82.8711,82.8026,82.8222,62724.0
2021-12-13 14:50:00,84.61,84.71,84.59,84.71,58572.0,82.8222,82.9201,82.8026,82.9201,58572.0
2021-12-13 14:55:00,84.72,84.81,84.71,84.8,74343.0,82.9298,83.0179,82.9201,83.0082,74343.0
2021-12-13 15:00:00,84.8,84.97,84.75,84.97,60648.0,83.0082,83.1746,82.9592,83.1746,60648.0
2021-12-13 15:05:00,84.96,84.99,84.92,84.96,57807.0,83.1648,83.1941,83.1256,83.1648,57807.0
2021-12-13 15:10:00,84.95,85.06,84.92,85.03,71179.0,83.155,83.2627,83.1256,83.2333,71179.0
2021-12-13 15:15:00,85.04,85.09,84.88,84.95,74963.0,83.2431,83.292,83.0865,83.155,74963.0
2021-12-13 15:20:00,84.95,85.0,84.75,84.84,134864.0,83.155,83.2039,82.9592,83.0473,134864.0
2021-12-13 15:25:00,84.84,84.88,84.65,84.69,131923.0,83.0473,83.0865,82.8613,82.9005,131923.0
2021-12-13 15:30:00,84.68,84.71,84.55,84.58,110364.0,82.8907,82.9201,82.7634,82.7928,110364.0
2021-12-13 15:35:00,84.58,84.76,84.56,84.65,101457.0,82.7928,82.969,82.7732,82.8613,101457.0
2021-12-13 15:40:00,84.64,84.73,84.6,84.63,92710.0,82.8515,82.9396,82.8124,82.8417,92710.0
2021-12-13 15:45:00,84.64,84.76,84.64,84.69,107703.0,82.8515,82.969,82.8515,82.9005,107703.0
2021-12-13 15:50:00,84.69,84.69,84.35,84.38,351241.0,82.9005,82.9005,82.5677,82.597,351241.0
2021-12-13 15:55:00,84.38,84.5,84.2,84.35,690437.0,82.597,82.7145,82.4208,82.5677,690437.0
2021-12-14 09:30:00,83.41,83.98,82.91,83.35,539794.0,81.6475,82.2055,81.1581,81.5888,539794.0
2021-12-14 09:35:00,83.32,84.18,83.27,84.06,223306.0,81.5594,82.4013,81.5105,82.2838,223306.0
2021-12-14 09:40:00,84.08,84.23,83.81,84.22,163399.0,82.3034,82.4502,82.0391,82.4404,163399.0
2021-12-14 09:45:00,84.23,84.38,83.97,84.25,176261.0,82.4502,82.597,82.1957,82.4698,176261.0
2021-12-14 09:50:00,84.26,84.43,84.1,84.36,126677.0,82.4796,82.646,82.3229,82.5774,126677.0
2021-12-14 09:55:00,84.34,84.6,84.24,84.35,162230.0,82.5579,82.8124,82.46,82.5677,162230.0
2021-12-14 10:00:00,84.34,84.75,84.24,84.41,158756.0,82.5579,82.9592,82.46,82.6264,158756.0
2021-12-14 10:05:00,84.42,84.64,84.34,84.45,109455.0,82.6362,82.8515,82.5579,82.6655,109455.0
2021-12-14 10:10:00,84.46,84.46,84.1,84.19,120321.0,82.6753,82.6753,82.3229,82.411,120321.0
2021-12-14 10:15:00,84.19,84.39,84.11,84.24,125536.0,82.411,82.6068,82.3327,82.46,125536.0
2021-12-14 10:20:00,84.25,84.68,84.16,84.59,137277.0,82.4698,82.8907,82.3817,82.8026,137277.0
2021-12-14 10:25:00,84.6,84.77,84.57,84.66,107628.0,82.8124,82.9788,82.783,82.8711,107628.0
2021-12-14 10:30:00,84.64,84.74,84.3,84.39,128363.0,82.8515,82.9494,82.5187,82.6068,128363.0
2021-12-14 10:35:00,84.37,84.57,84.24,84.25,80177.0,82.5872,82.783,82.46,82.4698,80177.0
2021-12-14 10:40:00,84.25,84.37,84.14,84.3,94800.0,82.4698,82.5872,82.3621,82.5187,94800.0
2021-12-14 10:45:00,84.3,84.41,84.08,84.16,89651.0,82.5187,82.6264,82.3034,82.3817,89651.0
2021-12-14 10:50:00,84.16,84.27,83.97,84.02,85722.0,82.3817,82.4893,82.1957,82.2446,85722.0
2021-12-14 10:55:00,84.03,84.11,83.85,83.92,119695.0,82.2544,82.3327,82.0782,82.1467,119695.0
2021-12-14 11:00:00,83.9,83.99,83.68,83.79,120813.0,82.1272,82.2153,81.9118,82.0195,120813.0
2021-12-14 11:05:00,83.81,83.88,83.65,83.67,79768.0,82.0391,82.1076,81.8825,81.902,79768.0
2021-12-14 11:10:00,83.67,83.71,83.45,83.46,122646.0,81.902,81.9412,81.6867,81.6965,122646.0
2021-12-14 11:15:00,83.44,83.64,83.43,83.52,102891.0,81.6769,81.8727,81.6671,81.7552,102891.0
2021-12-14 11:20:00,83.52,83.63,83.31,83.36,128695.0,81.7552,81.8629,81.5496,81.5986,128695.0
2021-12-14 11:25:00,83.36,83.54,83.31,83.53,102044.0,81.5986,81.7748,81.5496,81.765,102044.0
2021-12-14 11:30:00,83.53,83.64,83.44,83.47,125159.0,81.765,81.8727,81.6769,81.7063,125159.0
2021-12-14 11:35:00,83.48,83.54,83.29,83.34,119840.0,81.716,81.7748,81.5301,81.579,119840.0
2021-12-14 11:40:00,83.31,83.53,83.29,83.32,76270.0,81.5496,81.765,81.5301,81.5594,76270.0
2021-12-14 11:45:00,83.32,83.5,83.32,83.5,75490.0,81.5594,81.7356,81.5594,81.7356,75490.0
2021-12-14 11:50:00,83.49,83.67,83.45,83.54,62605.0,81.7258,81.902,81.6867,81.7748,62605.0
2021-12-14 11:55:00,83.53,83.66,83.45,83.54,53959.0,81.765,81.8922,81.6867,81.7748,53959.0
2021-12-14 12:00:00,83.55,83.62,83.5,83.52,74241.0,81.7846,81.8531,81.7356,81.7552,74241.0
2021-12-14 12:05:00,83.53,83.7,83.51,83.61,59357.0,81.765,81.9314,81.7454,81.8433,59357.0
2021-12-14 12:10:00,83.59,83.64,83.51,83.54,51891.0,81.8237,81.8727,81.7454,81.7748,51891.0
2021-12-14 12:15:00,83.53,83.57,83.45,83.5,64870.0,81.765,81.8041,81.6867,81.7356,64870.0
2021-12-14 12:20:00,83.49,83.63,83.44,83.58,81093.0,81.7258,81.8629,81.6769,81.8139,81093.0
2021-12-14 12:25:00,83.57,83.66,83.51,83.62,58431.0,81.8041,81.8922,81.7454,81.8531,58431.0
2021-12-14 12:30:00,83.6,83.66,83.31,83.41,91100.0,81.8335,81.8922,81.5496,81.6475,91100.0
2021-12-14 12:35:00,83.42,83.46,83.36,83.39,49694.0,81.6573,81.6965,81.5986,81.6279,49694.0
2021-12-14 12:40:00,83.39,83.44,83.3,83.3,55867.0,81.6279,81.6769,81.5398,81.5398,55867.0
2021-12-14 12:45:00,83.29,83.36,83.24,83.33,50925.0,81.5301,81.5986,81.4811,81.5692,50925.0
2021-12-14 12:50:00,83.31,83.43,83.31,83.4,41375.0,81.5496,81.6671,81.5496,81.6377,41375.0
2021-12-14 12:55:00,83.39,83.46,83.36,83.42,72085.0,81.6279,81.6965,81.5986,81.6573,72085.0
2021-12-14 13:00:00,83.41,83.53,83.32,83.49,47105.0,81.6475,81.765,81.5594,81.7258,47105.0
2021-12-14 13:05:00,83.49,83.63,83.46,83.62,53418.0,81.7258,81.8629,81.6965,81.8531,53418.0
2021-12-14 13:10:00,83.61,83.74,83.56,83.63,84934.0,81.8433,81.9705,81.7944,81.8629,84934.0
2021-12-14 13:15:00,83.64,83.68,83.43,83.46,68565.0,81.8727,81.9118,81.6671,81.6965,68565.0
2021-12-14 13:20:00,83.48,83.51,83.43,83.5,48196.0,81.716,81.7454,81.6671,81.7356,48196.0
2021-12-14 13:25:00,83.49,83.64,83.45,83.63,41501.0,81.7258,81.8727,81.6867,81.8629,41501.0
2021-12-14 13:30:00,83.64,83.68,83.5,83.55,52111.0,81.8727,81.9118,81.7356,81.7846,52111.0
2021-12-14 13:35:00,83.54,83.69,83.53,83.69,43276.0,81.7748,81.9216,81.765,81.9216,43276.0
2021-12-14 13:40:00,83.7,83.71,83.42,83.45,50065.0,81.9314,81.9412,81.6573,81.6867,50065.0
2021-12-14 13:45:00,83.45,83.54,83.44,83.48,34873.0,81.6867,81.7748,81.6769,81.716,34873.0
2021-12-14 13:50:00,83.48,83.58,83.42,83.5,68006.0,81.716,81.8139,81.6573,81.7356,68006.0
2021-12-14 13:55:00,83.5,83.51,83.37,83.41,44690.0,81.7356,81.7454,81.6084,81.6475,44690.0
2021-12-14 14:00:00,83.41,83.57,83.33,83.51,60281.0,81.6475,81.8041,81.5692,81.7454,60281.0
2021-12-14 14:05:00,83.51,83.8,83.5,83.8,69691.0,81.7454,82.0293,81.7356,82.0293,69691.0
2021-12-14 14:10:00,83.79,83.81,83.69,83.73,127666.0,82.0195,82.0391,81.9216,81.9608,127666.0
2021-12-14 14:15:00,83.73,83.8,83.63,83.69,60317.0,81.9608,82.0293,81.8629,81.9216,60317.0
2021-12-14 14:20:00,83.68,83.72,83.54,83.71,59173.0,81.9118,81.951,81.7748,81.9412,59173.0
2021-12-14 14:25:00,83.7,83.76,83.54,83.57,39157.0,81.9314,81.9901,81.7748,81.8041,39157.0
2021-12-14 14:30:00,83.56,83.61,83.54,83.57,39657.0,81.7944,81.8433,81.7748,81.8041,39657.0
2021-12-14 14:35:00,83.56,83.61,83.49,83.53,68749.0,81.7944,81.8433,81.7258,81.765,68749.0
2021-12-14 14:40:00,83.54,83.59,83.46,83.54,56359.0,81.7748,81.8237,81.6965,81.7748,56359.0
2021-12-14 14:45:00,83.54,83.64,83.42,83.43,59219.0,81.7748,81.8727,81.6573,81.6671,59219.0
2021-12-14 14:50:00,83.44,83.44,83.31,83.36,63942.0,81.6769,81.6769,81.5496,81.5986,63942.0
2021-12-14 14:55:00,83.36,83.5,83.33,83.42,67237.0,81.5986,81.7356,81.5692,81.6573,67237.0
2021-12-14 15:00:00,83.41,83.56,83.38,83.44,107645.0,81.6475,81.7944,81.6182,81.6769,107645.0
2021-12-14 15:05:00,83.44,83.46,83.15,83.29,170720.0,81.6769,81.6965,81.393,81.5301,170720.0
2021-12-14 15:10:00,83.28,83.36,83.19,83.24,123249.0,81.5203,81.5986,81.4322,81.4811,123249.0
2021-12-14 15:15:00,83.24,83.33,83.17,83.31,123689.0,81.4811,81.5692,81.4126,81.5496,123689.0
2021-12-14 15:20:00,83.31,83.39,83.22,83.37,80215.0,81.5496,81.6279,81.4615,81.6084,80215.0
2021-12-14 15:25:00,83.37,83.59,83.36,83.56,85508.0,81.6084,81.8237,81.5986,81.7944,85508.0
2021-12-14 15:30:00,83.57,83.57,83.37,83.39,103341.0,81.8041,81.8041,81.6084,81.6279,103341.0
2021-12-14 15:35:00,83.41,83.58,83.36,83.37,79520.0,81.6475,81.8139,81.5986,81.6084,79520.0
2021-12-14 15:40:00,83.37,83.48,83.24,83.31,115315.0,81.6084,81.716,81.4811,81.5496,115315.0
2021-12-14 15:45:00,83.31,83.34,83.17,83.22,121522.0,81.5496,81.579,81.4126,81.4615,121522.0
2021-12-14 15:50:00,83.22,83.27,82.95,83.03,390374.0,81.4615,81.5105,81.1972,81.2756,390374.0
2021-12-14 15:55:00,83.03,83.34,82.99,83.33,542470.0,81.2756,81.579,81.2364,81.5692,542470.0
2021-12-15 09:30:00,83.39,83.5,82.64,82.64,284125.0,81.6279,81.7356,80.8938,80.8938,284125.0
2021-12-15 09:35:00,82.63,83.0,82.55,82.64,185254.0,80.884,81.2462,80.8057,80.8938,185254.0
2021-12-15 09:40:00,82.67,82.75,82.45,82.57,163372.0,80.9232,81.0015,80.7078,80.8253,163372.0
2021-12-15 09:45:00,82.55,82.82,82.4,82.61,136510.0,80.8057,81.07,80.6589,80.8644,136510.0
2021-12-15 09:50:00,82.61,82.65,82.4,82.62,105412.0,80.8644,80.9036,80.6589,80.8742,105412.0
2021-12-15 09:55:00,82.63,82.92,82.61,82.89,180356.0,80.884,81.1679,80.8644,81.1385,180356.0
2021-12-15 10:00:00,82.91,82.96,82.67,82.75,144024.0,81.1581,81.207,80.9232,81.0015,144024.0
2021-12-15 10:05:00,82.75,82.83,82.56,82.61,94960.0,81.0015,81.0798,80.8155,80.8644,94960.0
2021-12-15 10:10:00,82.61,82.67,82.32,82.35,120804.0,80.8644,80.9232,80.5806,80.6099,120804.0
2021-12-15 10:15:00,82.35,82.52,82.23,82.3,117073.0,80.6099,80.7763,80.4925,80.561,117073.0
2021-12-15 10:20:00,82.34,82.61,82.31,82.56,105219.0,80.6001,80.8644,80.5708,80.8155,105219.0
2021-12-15 10:25:00,82.57,82.65,82.5,82.63,65463.0,80.8253,80.9036,80.7568,80.884,65463.0
2021-12-15 10:30:00,82.62,82.67,82.51,82.63,56472.0,80.8742,80.9232,80.7665,80.884,56472.0
2021-12-15 10:35:00,82.62,82.86,82.6,82.85,85467.0,80.8742,81.1091,80.8546,81.0994,85467.0
2021-12-15 10:40:00,82.84,82.96,82.73,82.74,138916.0,81.0896,81.207,80.9819,80.9917,138916.0
2021-12-15 10:45:00,82.74,82.78,82.59,82.59,61793.0,80.9917,81.0308,80.8448,80.8448,61793.0
2021-12-15 10:50:00,82.6,82.64,82.54,82.54,40000.0,80.8546,80.8938,80.7959,80.7959,40000.0
2021-12-15 10:55:00,82.53,82.59,82.45,82.53,87454.0,80.7861,80.8448,80.7078,80.7861,87454.0
2021-12-15 11:00:00,82.51,82.68,82.38,82.65,64298.0,80.7665,80.9329,80.6393,80.9036,64298.0
2021-12-15 11:05:00,82.64,82.67,82.45,82.47,36753.0,80.8938,80.9232,80.7078,80.7274,36753.0
2021-12-15 11:10:00,82.47,82.52,82.36,82.45,51098.0,80.7274,80.7763,80.6197,80.7078,51098.0
2021-12-15 11:15:00,82.44,82.48,82.16,82.22,114969.0,80.698,80.7372,80.4239,80.4827,114969.0
2021-12-15 11:20:00,82.2,82.38,82.16,82.29,64922.0,80.4631,80.6393,80.4239,80.5512,64922.0
2021-12-15 11:25:00,82.29,82.34,82.15,82.28,57344.0,80.5512,80.6001,80.4141,80.5414,57344.0
2021-12-15 11:30:00,82.29,82.35,82.17,82.2,83578.0,80.5512,80.6099,80.4337,80.4631,83578.0
2021-12-15 11:35:00,82.2,82.41,82.2,82.35,88043.0,80.4631,80.6687,80.4631,80.6099,88043.0
2021-12-15 11:40:00,82.33,82.47,82.22,82.37,126809.0,80.5903,80.7274,80.4827,80.6295,126809.0
2021-12-15 11:45:00,82.36,82.45,82.26,82.4,80661.0,80.6197,80.7078,80.5218,80.6589,80661.0
2021-12-15 11:50:00,82.38,82.42,82.3,82.4,86602.0,80.6393,80.6784,80.561,80.6589,86602.0
2021-12-15 11:55:00,82.4,82.41,82.28,82.38,64399.0,80.6589,80.6687,80.5414,80.6393,64399.0
2021-12-15 12:00:00,82.36,82.52,82.34,82.47,82166.0,80.6197,80.7763,80.6001,80.7274,82166.0
2021-12-15 12:05:00,82.46,82.46,82.3,82.35,76606.0,80.7176,80.7176,80.561,80.6099,76606.0
2021-12-15 12:10:00,82.35,82.52,82.32,82.42,75635.0,80.6099,80.7763,80.5806,80.6784,75635.0
2021-12-15 12:15:00,82.43,82.44,82.22,82.22,81510.0,80.6882,80.698,80.4827,80.4827,81510.0
2021-12-15 12:20:00,82.2,82.25,82.08,82.09,102153.0,80.4631,80.512,80.3456,80.3554,102153.0
2021-12-15 12:25:00,82.09,82.57,82.05,82.55,108242.0,80.3554,80.8253,80.3163,80.8057,108242.0
2021-12-15 12:30:00,82.54,82.59,82.47,82.59,57866.0,80.7959,80.8448,80.7274,80.8448,57866.0
2021-12-15 12:35:00,82.59,82.65,82.56,82.63,58573.0,80.8448,80.9036,80.8155,80.884,58573.0
2021-12-15 12:40:00,82.62,82.68,82.44,82.49,67168.0,80.8742,80.9329,80.698,80.747,67168.0
2021-12-15 12:45:00,82.47,82.52,82.42,82.47,66021.0,80.7274,80.7763,80.6784,80.7274,66021.0
2021-12-15 12:50:00,82.45,82.5,82.4,82.45,45180.0,80.7078,80.7568,80.6589,80.7078,45180.0
2021-12-15 12:55:00,82.47,82.55,82.36,82.53,58013.0,80.7274,80.8057,80.6197,80.7861,58013.0
2021-12-15 13:00:00,82.52,82.66,82.5,82.58,62893.0,80.7763,80.9134,80.7568,80.8351,62893.0
2021-12-15 13:05:00,82.59,82.75,82.59,82.73,55395.0,80.8448,81.0015,80.8448,80.9819,55395.0
2021-12-15 13:10:00,82.72,82.83,82.66,82.75,77271.0,80.9721,81.0798,80.9134,81.0015,77271.0
2021-12-15 13:15:00,82.76,82.82,82.63,82.82,93949.0,81.0113,81.07,80.884,81.07,93949.0
2021-12-15 13:20:00,82.81,82.88,82.76,82.81,65052.0,81.0602,81.1287,81.0113,81.0602,65052.0
2021-12-15 13:25:00,82.81,82.87,82.71,82.73,75018.0,81.0602,81.1189,80.9623,80.9819,75018.0
2021-12-15 13:30:00,82.73,82.97,82.73,82.95,46578.0,80.9819,81.2168,80.9819,81.1972,46578.0
2021-12-15 13:35:00,82.95,82.97,82.86,82.88,41777.0,81.1972,81.2168,81.1091,81.1287,41777.0
2021-12-15 13:40:00,82.89,82.98,82.85,82.98,42710.0,81.1385,81.2266,81.0994,81.2266,42710.0
2021-12-15 13:45:00,82.98,83.04,82.92,82.99,80347.0,81.2266,81.2853,81.1679,81.2364,80347.0
2021-12-15 13:50:00,82.99,83.11,82.98,83.06,133790.0,81.2364,81.3539,81.2266,81.3049,133790.0
2021-12-15 13:55:00,83.06,83.19,83.05,83.15,63930.0,81.3049,81.4322,81.2951,81.393,63930.0
2021-12-15 14:00:00,83.13,83.77,82.68,83.56,300807.0,81.3734,81.9999,80.9329,81.7944,300807.0
2021-12-15 14:05:00,83.55,83.89,83.54,83.7,292046.0,81.7846,82.1174,81.7748,81.9314,292046.0
2021-12-15 14:10:00,83.69,84.28,83.63,84.11,275995.0,81.9216,82.4991,81.8629,82.3327,275995.0
2021-12-15 14:15:00,84.09,84.09,83.8,83.87,99988.0,82.3132,82.3132,82.0293,82.0978,99988.0
2021-12-15 14:20:00,83.86,83.88,83.52,83.53,118191.0,82.088,82.1076,81.7552,81.765,118191.0
2021-12-15 14:25:00,83.54,83.58,83.09,83.29,228311.0,81.7748,81.8139,81.3343,81.5301,228311.0
2021-12-15 14:30:00,83.26,83.45,83.19,83.25,135765.0,81.5007,81.6867,81.4322,81.4909,135765.0
2021-12-15 14:35:00,83.27,83.62,83.2,83.6,158531.0,81.5105,81.8531,81.442,81.8335,158531.0
2021-12-15 14:40:00,83.59,83.8,83.34,83.38,180886.0,81.8237,82.0293,81.579,81.6182,180886.0
2021-12-15 14:45:00,83.38,83.67,83.34,83.46,77838.0,81.6182,81.902,81.579,81.6965,77838.0
2021-12-15 14:50:00,83.45,83.83,83.3,83.83,136655.0,81.6867,82.0586,81.5398,82.0586,136655.0
2021-12-15 14:55:00,83.81,83.93,83.52,83.62,150806.0,82.0391,82.1565,81.7552,81.8531,150806.0
2021-12-15 15:00:00,83.66,83.9,83.53,83.88,124258.0,81.8922,82.1272,81.765,82.1076,124258.0
2021-12-15 15:05:00,83.87,84.3,83.8,84.22,171308.0,82.0978,82.5187,82.0293,82.4404,171308.0
2021-12-15 15:10:00,84.23,84.31,84.1,84.3,90389.0,82.4502,82.5285,82.3229,82.5187,90389.0
2021-12-15 15:15:00,84.3,84.76,84.27,84.74,316268.0,82.5187,82.969,82.4893,82.9494,316268.0
2021-12-15 15:20:00,84.73,84.94,84.63,84.83,237711.0,82.9396,83.1452,82.8417,83.0375,237711.0
2021-12-15 15:25:00,84.83,84.98,84.72,84.96,133685.0,83.0375,83.1843,82.9298,83.1648,133685.0
2021-12-15 15:30:00,84.96,85.18,84.84,85.12,172860.0,83.1648,83.3801,83.0473,83.3214,172860.0
2021-12-15 15:35:00,85.12,85.38,85.09,85.35,220370.0,83.3214,83.5759,83.292,83.5465,220370.0
2021-12-15 15:40:00,85.33,85.35,84.95,84.99,180184.0,83.527,83.5465,83.155,83.1941,180184.0
2021-12-15 15:45:00,84.99,85.09,84.8,84.88,185657.0,83.1941,83.292,83.0082,83.0865,185657.0
2021-12-15 15:50:00,84.88,85.31,84.85,85.18,384116.0,83.0865,83.5074,83.0571,83.3801,384116.0
2021-12-15 15:55:00,85.18,85.79,85.18,85.67,875083.0,83.3801,83.9772,83.3801,83.8598,875083.0
2021-12-16 09:30:00,85.88,86.32,85.12,85.43,567290.0,84.0653,84.496,83.3214,83.6248,567290.0
2021-12-16 09:35:00,85.49,85.68,85.23,85.26,196105.0,83.6836,83.8696,83.4291,83.4584,196105.0
2021-12-16 09:40:00,85.26,85.31,84.72,84.88,284484.0,83.4584,83.5074,82.9298,83.0865,284484.0
2021-12-16 09:45:00,84.91,85.54,84.86,85.54,299256.0,83.1158,83.7325,83.0669,83.7325,299256.0
2021-12-16 09:50:00,85.53,85.69,85.0,85.32,194610.0,83.7227,83.8793,83.2039,83.5172,194610.0
2021-12-16 09:55:00,85.31,85.37,84.94,85.0,99406.0,83.5074,83.5661,83.1452,83.2039,99406.0
2021-12-16 10:00:00,84.99,85.11,84.66,84.78,156962.0,83.1941,83.3116,82.8711,82.9886,156962.0
2021-12-16 10:05:00,84.79,84.89,84.51,84.54,169207.0,82.9984,83.0962,82.7243,82.7536,169207.0
2021-12-16 10:10:00,84.53,84.77,84.53,84.66,113716.0,82.7439,82.9788,82.7439,82.8711,113716.0
2021-12-16 10:15:00,84.67,84.77,84.33,84.51,245832.0,82.8809,82.9788,82.5481,82.7243,245832.0
2021-12-16 10:20:00,84.54,84.79,84.49,84.64,88260.0,82.7536,82.9984,82.7047,82.8515,88260.0
2021-12-16 10:25:00,84.64,85.14,84.61,85.02,357463.0,82.8515,83.341,82.8222,83.2235,357463.0
2021-12-16 10:30:00,85.02,85.11,84.83,84.86,202977.0,83.2235,83.3116,83.0375,83.0669,202977.0
2021-12-16 10:35:00,84.87,84.98,84.51,84.71,128664.0,83.0767,83.1843,82.7243,82.9201,128664.0
2021-12-16 10:40:00,84.71,84.82,84.31,84.57,117015.0,82.9201,83.0277,82.5285,82.783,117015.0
2021-12-16 10:45:00,84.56,84.65,84.48,84.56,80999.0,82.7732,82.8613,82.6949,82.7732,80999.0
2021-12-16 10:50:00,84.55,84.62,84.48,84.57,106886.0,82.7634,82.832,82.6949,82.783,106886.0
2021-12-16 10:55:00,84.6,84.73,84.48,84.62,160427.0,82.8124,82.9396,82.6949,82.832,160427.0
2021-12-16 11:00:00,84.6,84.66,83.97,84.13,174844.0,82.8124,82.8711,82.1957,82.3523,174844.0
2021-12-16 11:05:00,84.14,84.23,83.93,84.03,136698.0,82.3621,82.4502,82.1565,82.2544,136698.0
2021-12-16 11:10:00,84.04,84.07,83.85,83.99,91357.0,82.2642,82.2936,82.0782,82.2153,91357.0
2021-12-16 11:15:00,84.01,84.12,83.95,84.09,118386.0,82.2348,82.3425,82.1761,82.3132,118386.0
2021-12-16 11:20:00,84.06,84.13,83.93,83.96,93893.0,82.2838,82.3523,82.1565,82.1859,93893.0
2021-12-16 11:25:00,83.97,84.05,83.88,84.0,53888.0,82.1957,82.274,82.1076,82.2251,53888.0
2021-12-16 11:30:00,83.96,84.01,83.62,83.7,116622.0,82.1859,82.2348,81.8531,81.9314,116622.0
2021-12-16 11:35:00,83.71,83.84,83.69,83.78,84858.0,81.9412,82.0684,81.9216,82.0097,84858.0
2021-12-16 11:40:00,83.77,83.84,83.64,83.68,93875.0,81.9999,82.0684,81.8727,81.9118,93875.0
2021-12-16 11:45:00,83.7,83.79,83.59,83.65,113374.0,81.9314,82.0195,81.8237,81.8825,113374.0
2021-12-16 11:50:00,83.67,83.74,83.6,83.67,75759.0,81.902,81.9705,81.8335,81.902,75759.0
2021-12-16 11:55:00,83.68,83.7,83.39,83.44,96578.0,81.9118,81.9314,81.6279,81.6769,96578.0
2021-12-16 12:00:00,83.42,83.56,83.22,83.29,169041.0,81.6573,81.7944,81.4615,81.5301,169041.0
2021-12-16 12:05:00,83.28,83.29,83.0,83.08,157795.0,81.5203,81.5301,81.2462,81.3245,157795.0
2021-12-16 12:10:00,83.07,83.19,83.01,83.14,92484.0,81.3147,81.4322,81.256,81.3832,92484.0
2021-12-16 12:15:00,83.14,83.27,83.09,83.26,106224.0,81.3832,81.5105,81.3343,81.5007,106224.0
2021-12-16 12:20:00,83.26,83.37,82.82,82.83,170472.0,81.5007,81.6084,81.07,81.0798,170472.0
2021-12-16 12:25:00,82.84,82.98,82.68,82.78,280046.0,81.0896,81.2266,80.9329,81.0308,280046.0
2021-12-16 12:30:00,82.77,83.01,82.76,82.98,93483.0,81.021,81.256,81.0113,81.2266,93483.0
2021-12-16 12:35:00,82.98,83.13,82.94,83.04,99005.0,81.2266,81.3734,81.1875,81.2853,99005.0
2021-12-16 12:40:00,83.03,83.04,82.8,82.83,135279.0,81.2756,81.2853,81.0504,81.0798,135279.0
2021-12-16 12:45:00,82.83,82.87,82.61,82.64,130671.0,81.0798,81.1189,80.8644,80.8938,130671.0
2021-12-16 12:50:00,82.65,82.73,82.6,82.65,74369.0,80.9036,80.9819,80.8546,80.9036,74369.0
2021-12-16 12:55:00,82.66,82.82,82.64,82.76,90785.0,80.9134,81.07,80.8938,81.0113,90785.0
2021-12-16 13:00:00,82.76,82.98,82.76,82.96,67179.0,81.0113,81.2266,81.0113,81.207,67179.0
2021-12-16 13:05:00,82.96,83.04,82.83,83.04,83518.0,81.207,81.2853,81.0798,81.2853,83518.0
2021-12-16 13:10:00,83.03,83.12,82.94,83.11,68399.0,81.2756,81.3636,81.1875,81.3539,68399.0
2021-12-16 13:15:00,83.12,83.14,82.99,83.08,86977.0,81.3636,81.3832,81.2364,81.3245,86977.0
2021-12-16 13:20:00,83.08,83.14,82.88,83.02,52810.0,81.3245,81.3832,81.1287,81.2658,52810.0
2021-12-16 13:25:00,83.05,83.17,82.95,83.0,76697.0,81.2951,81.4126,81.1972,81.2462,76697.0
2021-12-16 13:30:00,83.0,83.1,82.88,82.88,70403.0,81.2462,81.3441,81.1287,81.1287,70403.0
2021-12-16 13:35:00,82.89,83.01,82.85,82.91,104797.0,81.1385,81.256,81.0994,81.1581,104797.0
2021-12-16 13:40:00,82.91,82.93,82.84,82.89,60538.0,81.1581,81.1777,81.0896,81.1385,60538.0
2021-12-16 13:45:00,82.9,83.07,82.83,83.05,94340.0,81.1483,81.3147,81.0798,81.2951,94340.0
2021-12-16 13:50:00,83.06,83.09,82.85,82.87,57399.0,81.3049,81.3343,81.0994,81.1189,57399.0
2021-12-16 13:55:00,82.86,82.91,82.75,82.77,66620.0,81.1091,81.1581,81.0015,81.021,66620.0
2021-12-16 14:00:00,82.77,82.97,82.76,82.93,128020.0,81.021,81.2168,81.0113,81.1777,128020.0
2021-12-16 14:05:00,82.93,83.02,82.78,82.83,152758.0,81.1777,81.2658,81.0308,81.0798,152758.0
2021-12-16 14:10:00,82.85,82.89,82.77,82.79,69617.0,81.0994,81.1385,81.021,81.0406,69617.0
2021-12-16 14:15:00,82.79,82.79,82.44,82.48,165208.0,81.0406,81.0406,80.698,80.7372,165208.0
2021-12-16 14:20:00,82.47,82.53,82.3,82.32,100493.0,80.7274,80.7861,80.561,80.5806,100493.0
2021-12-16 14:25:00,82.32,82.57,82.3,82.47,135146.0,80.5806,80.8253,80.561,80.7274,135146.0
2021-12-16 14:30:00,82.47,82.6,82.32,82.37,87562.0,80.7274,80.8546,80.5806,80.6295,87562.0
2021-12-16 14:35:00,82.35,82.59,82.26,82.58,88914.0,80.6099,80.8448,80.5218,80.8351,88914.0
2021-12-16 14:40:00,82.58,82.71,82.49,82.56,124739.0,80.8351,80.9623,80.747,80.8155,124739.0
2021-12-16 14:45:00,82.54,82.55,82.16,82.23,170853.0,80.7959,80.8057,80.4239,80.4925,170853.0
2021-12-16 14:50:00,82.23,82.31,82.13,82.23,167324.0,80.4925,80.5708,80.3946,80.4925,167324.0
2021-12-16 14:55:00,82.24,82.48,82.24,82.38,123004.0,80.5022,80.7372,80.5022,80.6393,123004.0
2021-12-16 15:00:00,82.38,82.59,82.21,82.59,156361.0,80.6393,80.8448,80.4729,80.8448,156361.0
2021-12-16 15:05:00,82.59,82.62,82.31,82.31,151268.0,80.8448,80.8742,80.5708,80.5708,151268.0
2021-12-16 15:10:00,82.31,82.4,82.26,82.39,99813.0,80.5708,80.6589,80.5218,80.6491,99813.0
2021-12-16 15:15:00,82.39,82.65,82.32,82.64,172470.0,80.6491,80.9036,80.5806,80.8938,172470.0
2021-12-16 15:20:00,82.62,82.77,82.58,82.72,109423.0,80.8742,81.021,80.8351,80.9721,109423.0
2021-12-16 15:25:00,82.71,82.9,82.63,82.83,162951.0,80.9623,81.1483,80.884,81.0798,162951.0
2021-12-16 15:30:00,82.82,83.03,82.67,82.96,252885.0,81.07,81.2756,80.9232,81.207,252885.0
2021-12-16 15:35:00,82.96,83.0,82.8,82.97,355751.0,81.207,81.2462,81.0504,81.2168,355751.0
2021-12-16 15:40:00,82.95,83.11,82.65,82.7,179976.0,81.1972,81.3539,80.9036,80.9525,179976.0
2021-12-16 15:45:00,82.72,82.76,82.51,82.54,219230.0,80.9721,81.0113,80.7665,80.7959,219230.0
2021-12-16 15:50:00,82.54,82.87,82.52,82.66,425976.0,80.7959,81.1189,80.7763,80.9134,425976.0
2021-12-16 15:55:00,82.66,82.82,82.63,82.7,761285.0,80.9134,81.07,80.884,80.9525,761285.0
2021-12-17 09:30:00,81.61,82.06,81.14,81.92,1372431.0,79.8856,80.326,79.4255,80.189,1372431.0
2021-12-17 09:35:00,81.92,81.96,81.15,81.48,253270.0,80.189,80.2282,79.4353,79.7583,253270.0
2021-12-17 09:40:00,81.5,81.72,80.94,81.58,643934.0,79.7779,79.9932,79.2297,79.8562,643934.0
2021-12-17 09:45:00,81.61,82.18,81.34,82.17,381768.0,79.8856,80.4435,79.6213,80.4337,381768.0
2021-12-17 09:50:00,82.18,82.35,81.75,81.8,177571.0,80.4435,80.6099,80.0226,80.0715,177571.0
2021-12-17 09:55:00,81.79,82.04,81.69,82.0,153714.0,80.0618,80.3065,79.9639,80.2673,153714.0
2021-12-17 10:00:00,81.97,82.02,81.83,81.91,174750.0,80.2379,80.2869,80.1009,80.1792,174750.0
2021-12-17 10:05:00,81.9,82.12,81.72,82.11,142803.0,80.1694,80.3848,79.9932,80.375,142803.0
2021-12-17 10:10:00,82.11,82.12,81.41,81.47,153399.0,80.375,80.3848,79.6898,79.7485,153399.0
2021-12-17 10:15:00,81.48,81.55,81.26,81.48,189226.0,79.7583,79.8268,79.543,79.7583,189226.0
2021-12-17 10:20:00,81.46,81.57,81.22,81.33,233532.0,79.7387,79.8464,79.5038,79.6115,233532.0
2021-12-17 10:25:00,81.34,81.52,81.28,81.48,276150.0,79.6213,79.7975,79.5625,79.7583,276150.0
2021-12-17 10:30:00,81.49,81.74,81.33,81.64,188177.0,79.7681,80.0128,79.6115,79.9149,188177.0
2021-12-17 10:35:00,81.64,81.98,81.57,81.94,183158.0,79.9149,80.2477,79.8464,80.2086,183158.0
2021-12-17 10:40:00,81.93,82.15,81.83,81.97,134489.0,80.1988,80.4141,80.1009,80.2379,134489.0
2021-12-17 10:45:00,81.95,82.3,81.91,82.29,203562.0,80.2184,80.561,80.1792,80.5512,203562.0
2021-12-17 10:50:00,82.29,82.58,82.16,82.55,195278.0,80.5512,80.8351,80.4239,80.8057,195278.0
2021-12-17 10:55:00,82.55,82.72,82.4,82.5,142149.0,80.8057,80.9721,80.6589,80.7568,142149.0
2021-12-17 11:00:00,82.51,82.53,82.25,82.31,110741.0,80.7665,80.7861,80.512,80.5708,110741.0
2021-12-17 11:05:00,82.32,82.54,82.28,82.44,100787.0,80.5806,80.7959,80.5414,80.698,100787.0
2021-12-17 11:10:00,82.43,82.89,82.43,82.81,160208.0,80.6882,81.1385,80.6882,81.0602,160208.0
2021-12-17 11:15:00,82.81,82.83,82.46,82.62,116951.0,81.0602,81.0798,80.7176,80.8742,116951.0
2021-12-17 11:20:00,82.63,82.63,82.44,82.49,45895.0,80.884,80.884,80.698,80.747,45895.0
2021-12-17 11:25:00,82.48,82.57,82.38,82.47,63862.0,80.7372,80.8253,80.6393,80.7274,63862.0
2021-12-17 11:30:00,82.46,82.56,82.23,82.25,74471.0,80.7176,80.8155,80.4925,80.512,74471.0
2021-12-17 11:35:00,82.26,82.31,82.02,82.28,119141.0,80.5218,80.5708,80.2869,80.5414,119141.0
2021-12-17 11:40:00,82.27,82.32,81.99,82.08,140881.0,80.5316,80.5806,80.2575,80.3456,140881.0
2021-12-17 11:45:00,82.1,82.15,81.84,82.01,89255.0,80.3652,80.4141,80.1107,80.2771,89255.0
2021-12-17 11:50:00,82.01,82.19,81.97,81.98,80801.0,80.2771,80.4533,80.2379,80.2477,80801.0
2021-12-17 11:55:00,81.97,82.2,81.87,82.19,96341.0,80.2379,80.4631,80.1401,80.4533,96341.0
2021-12-17 12:00:00,82.17,82.17,81.95,82.09,121627.0,80.4337,80.4337,80.2184,80.3554,121627.0
2021-12-17 12:05:00,82.1,82.16,81.97,82.14,155784.0,80.3652,80.4239,80.2379,80.4044,155784.0
2021-12-17 12:10:00,82.14,82.39,82.14,82.39,187298.0,80.4044,80.6491,80.4044,80.6491,187298.0
2021-12-17 12:15:00,82.36,82.52,82.21,82.27,105018.0,80.6197,80.7763,80.4729,80.5316,105018.0
2021-12-17 12:20:00,82.28,82.37,82.25,82.29,98958.0,80.5414,80.6295,80.512,80.5512,98958.0
2021-12-17 12:25:00,82.28,82.32,82.09,82.32,57879.0,80.5414,80.5806,80.3554,80.5806,57879.0
2021-12-17 12:30:00,82.3,82.55,82.21,82.35,71990.0,80.561,80.8057,80.4729,80.6099,71990.0
2021-12-17 12:35:00,82.37,82.49,82.25,82.28,59696.0,80.6295,80.747,80.512,80.5414,59696.0
2021-12-17 12:40:00,82.29,82.35,82.21,82.26,45359.0,80.5512,80.6099,80.4729,80.5218,45359.0
2021-12-17 12:45:00,82.26,82.33,82.17,82.26,71807.0,80.5218,80.5903,80.4337,80.5218,71807.0
2021-12-17 12:50:00,82.25,82.4,82.04,82.13,69915.0,80.512,80.6589,80.3065,80.3946,69915.0
2021-12-17 12:55:00,82.11,82.32,82.11,82.23,64799.0,80.375,80.5806,80.375,80.4925,64799.0
2021-12-17 13:00:00,82.24,82.35,82.1,82.33,118121.0,80.5022,80.6099,80.3652,80.5903,118121.0
2021-12-17 13:05:00,82.34,82.34,82.14,82.22,58487.0,80.6001,80.6001,80.4044,80.4827,58487.0
2021-12-17 13:10:00,82.21,82.55,82.2,82.38,69013.0,80.4729,80.8057,80.4631,80.6393,69013.0
2021-12-17 13:15:00,82.38,82.46,82.26,82.42,40263.0,80.6393,80.7176,80.5218,80.6784,40263.0
2021-12-17 13:20:00,82.44,82.55,82.44,82.51,38367.0,80.698,80.8057,80.698,80.7665,38367.0
2021-12-17 13:25:00,82.5,82.68,82.47,82.68,66026.0,80.7568,80.9329,80.7274,80.9329,66026.0
2021-12-17 13:30:00,82.68,82.81,82.63,82.73,85023.0,80.9329,81.0602,80.884,80.9819,85023.0
2021-12-17 13:35:00,82.71,82.8,82.63,82.69,59419.0,80.9623,81.0504,80.884,80.9427,59419.0
2021-12-17 13:40:00,82.7,82.71,82.54,82.64,76822.0,80.9525,80.9623,80.7959,80.8938,76822.0
2021-12-17 13:45:00,82.64,82.72,82.62,82.71,40352.0,80.8938,80.9721,80.8742,80.9623,40352.0
2021-12-17 13:50:00,82.72,82.94,82.68,82.9,195640.0,80.9721,81.1875,80.9329,81.1483,195640.0
2021-12-17 13:55:00,82.89,83.07,82.85,83.05,224463.0,81.1385,81.3147,81.0994,81.2951,224463.0
2021-12-17 14:00:00,83.05,83.06,82.79,82.82,120133.0,81.2951,81.3049,81.0406,81.07,120133.0
2021-12-17 14:05:00,82.82,82.9,82.73,82.82,64386.0,81.07,81.1483,80.9819,81.07,64386.0
2021-12-17 14:10:00,82.81,82.91,82.79,82.84,37383.0,81.0602,81.1581,81.0406,81.0896,37383.0
2021-12-17 14:15:00,82.85,83.02,82.84,82.91,81478.0,81.0994,81.2658,81.0896,81.1581,81478.0
2021-12-17 14:20:00,82.9,83.0,82.85,82.95,89841.0,81.1483,81.2462,81.0994,81.1972,89841.0
2021-12-17 14:25:00,82.96,82.96,82.43,82.52,207633.0,81.207,81.207,80.6882,80.7763,207633.0
2021-12-17 14:30:00,82.52,82.7,82.51,82.62,147953.0,80.7763,80.9525,80.7665,80.8742,147953.0
2021-12-17 14:35:00,82.61,82.67,82.54,82.64,66381.0,80.8644,80.9232,80.7959,80.8938,66381.0
2021-12-17 14:40:00,82.64,82.84,82.61,82.84,73044.0,80.8938,81.0896,80.8644,81.0896,73044.0
2021-12-17 14:45:00,82.83,82.98,82.8,82.93,87314.0,81.0798,81.2266,81.0504,81.1777,87314.0
2021-12-17 14:50:00,82.93,82.98,82.76,82.76,74071.0,81.1777,81.2266,81.0113,81.0113,74071.0
2021-12-17 14:55:00,82.76,82.93,82.72,82.92,87467.0,81.0113,81.1777,80.9721,81.1679,87467.0
2021-12-17 15:00:00,82.92,83.07,82.84,82.86,94614.0,81.1679,81.3147,81.0896,81.1091,94614.0
2021-12-17 15:05:00,82.87,83.04,82.86,83.0,85535.0,81.1189,81.2853,81.1091,81.2462,85535.0
2021-12-17 15:10:00,83.01,83.01,82.71,82.75,143321.0,81.256,81.256,80.9623,81.0015,143321.0
2021-12-17 15:15:00,82.77,82.9,82.58,82.86,110467.0,81.021,81.1483,80.8351,81.1091,110467.0
2021-12-17 15:20:00,82.87,82.94,82.81,82.85,94097.0,81.1189,81.1875,81.0602,81.0994,94097.0
2021-12-17 15:25:00,82.84,82.87,82.64,82.72,124226.0,81.0896,81.1189,80.8938,80.9721,124226.0
2021-12-17 15:30:00,82.73,82.8,82.63,82.77,122348.0,80.9819,81.0504,80.884,81.021,122348.0
2021-12-17 15:35:00,82.78,82.91,82.71,82.85,163077.0,81.0308,81.1581,80.9623,81.0994,163077.0
2021-12-17 15:40:00,82.86,83.05,82.73,82.98,196272.0,81.1091,81.2951,80.9819,81.2266,196272.0
2021-12-17 15:45:00,82.97,83.02,82.75,82.76,371449.0,81.2168,81.2658,81.0015,81.0113,371449.0
2021-12-17 15:50:00,82.76,82.91,82.48,82.88,552484.0,81.0113,81.1581,80.7372,81.1287,552484.0
2021-12-17 15:55:00,82.88,83.29,82.85,83.0,1553306.0,81.1287,81.5301,81.0994,81.2462,1553306.0
2021-12-20 09:30:00,82.05,83.07,82.0,82.08,560908.0,80.3163,81.3147,80.2673,80.3456,560908.0
2021-12-20 09:35:00,82.05,82.27,81.82,82.04,349429.0,80.3163,80.5316,80.0911,80.3065,349429.0
2021-12-20 09:40:00,82.02,82.04,81.6,81.94,267851.0,80.2869,80.3065,79.8758,80.2086,267851.0
2021-12-20 09:45:00,81.93,82.06,81.59,81.59,233889.0,80.1988,80.326,79.866,79.866,233889.0
2021-12-20 09:50:00,81.59,81.89,81.4,81.89,308903.0,79.866,80.1596,79.68,80.1596,308903.0
2021-12-20 09:55:00,81.87,82.18,81.77,82.18,152133.0,80.1401,80.4435,80.0422,80.4435,152133.0
2021-12-20 10:00:00,82.14,82.44,82.1,82.33,155280.0,80.4044,80.698,80.3652,80.5903,155280.0
2021-12-20 10:05:00,82.31,82.62,82.29,82.48,169768.0,80.5708,80.8742,80.5512,80.7372,169768.0
2021-12-20 10:10:00,82.47,82.8,82.4,82.8,149989.0,80.7274,81.0504,80.6589,81.0504,149989.0
2021-12-20 10:15:00,82.79,83.25,82.77,83.12,241731.0,81.0406,81.4909,81.021,81.3636,241731.0
2021-12-20 10:20:00,83.09,83.21,82.98,83.06,154158.0,81.3343,81.4517,81.2266,81.3049,154158.0
2021-12-20 10:25:00,83.05,83.12,82.82,82.88,152272.0,81.2951,81.3636,81.07,81.1287,152272.0
2021-12-20 10:30:00,82.86,82.87,82.61,82.83,185730.0,81.1091,81.1189,80.8644,81.0798,185730.0
2021-12-20 10:35:00,82.8,82.91,82.64,82.7,116344.0,81.0504,81.1581,80.8938,80.9525,116344.0
2021-12-20 10:40:00,82.7,82.81,82.57,82.72,142407.0,80.9525,81.0602,80.8253,80.9721,142407.0
2021-12-20 10:45:00,82.73,82.83,82.35,82.37,139242.0,80.9819,81.0798,80.6099,80.6295,139242.0
2021-12-20 10:50:00,82.39,82.47,82.21,82.26,125108.0,80.6491,80.7274,80.4729,80.5218,125108.0
2021-12-20 10:55:00,82.27,82.29,81.79,81.91,202214.0,80.5316,80.5512,80.0618,80.1792,202214.0
2021-12-20 11:00:00,81.9,81.99,81.56,81.59,195594.0,80.1694,80.2575,79.8366,79.866,195594.0
2021-12-20 11:05:00,81.6,81.69,81.53,81.61,107381.0,79.8758,79.9639,79.8072,79.8856,107381.0
2021-12-20 11:10:00,81.61,81.78,81.51,81.65,131554.0,79.8856,80.052,79.7877,79.9247,131554.0
2021-12-20 11:15:00,81.65,81.68,81.52,81.64,154317.0,79.9247,79.9541,79.7975,79.9149,154317.0
2021-12-20 11:20:00,81.63,81.66,81.51,81.55,162886.0,79.9051,79.9345,79.7877,79.8268,162886.0
2021-12-20 11:25:00,81.55,81.6,81.27,81.38,233919.0,79.8268,79.8758,79.5527,79.6604,233919.0
2021-12-20 11:30:00,81.37,81.51,81.15,81.19,139839.0,79.6506,79.7877,79.4353,79.4744,139839.0
2021-12-20 11:35:00,81.2,81.2,80.91,81.07,282443.0,79.4842,79.4842,79.2003,79.357,282443.0
2021-12-20 11:40:00,81.04,81.2,80.98,81.11,165626.0,79.3276,79.4842,79.2689,79.3961,165626.0
2021-12-20 11:45:00,81.12,81.23,81.07,81.2,115730.0,79.4059,79.5136,79.357,79.4842,115730.0
2021-12-20 11:50:00,81.2,81.41,81.2,81.4,120515.0,79.4842,79.6898,79.4842,79.68,120515.0
2021-12-20 11:55:00,81.4,81.53,81.3,81.48,185486.0,79.68,79.8072,79.5821,79.7583,185486.0
2021-12-20 12:00:00,81.48,81.49,81.11,81.27,149707.0,79.7583,79.7681,79.3961,79.5527,149707.0
2021-12-20 12:05:00,81.25,81.25,81.02,81.09,99649.0,79.5332,79.5332,79.308,79.3765,99649.0
2021-12-20 12:10:00,81.1,81.24,81.04,81.09,75769.0,79.3863,79.5234,79.3276,79.3765,75769.0
2021-12-20 12:15:00,81.1,81.41,81.07,81.35,92159.0,79.3863,79.6898,79.357,79.6311,92159.0
2021-12-20 12:20:00,81.39,81.51,81.26,81.36,114759.0,79.6702,79.7877,79.543,79.6408,114759.0
2021-12-20 12:25:00,81.39,81.53,81.28,81.42,96452.0,79.6702,79.8072,79.5625,79.6996,96452.0
2021-12-20 12:30:00,81.43,81.44,81.21,81.29,72890.0,79.7094,79.7191,79.494,79.5723,72890.0
2021-12-20 12:35:00,81.28,81.44,81.25,81.36,78313.0,79.5625,79.7191,79.5332,79.6408,78313.0
2021-12-20 12:40:00,81.36,81.44,81.3,81.34,84066.0,79.6408,79.7191,79.5821,79.6213,84066.0
2021-12-20 12:45:00,81.32,81.44,81.29,81.35,81387.0,79.6017,79.7191,79.5723,79.6311,81387.0
2021-12-20 12:50:00,81.34,81.44,81.28,81.37,100238.0,79.6213,79.7191,79.5625,79.6506,100238.0
2021-12-20 12:55:00,81.35,81.35,81.17,81.2,94829.0,79.6311,79.6311,79.4549,79.4842,94829.0
2021-12-20 13:00:00,81.19,81.26,81.15,81.22,65330.0,79.4744,79.543,79.4353,79.5038,65330.0
2021-12-20 13:05:00,81.23,81.3,81.14,81.24,119010.0,79.5136,79.5821,79.4255,79.5234,119010.0
2021-12-20 13:10:00,81.24,81.29,81.15,81.23,107764.0,79.5234,79.5723,79.4353,79.5136,107764.0
2021-12-20 13:15:00,81.2,81.25,81.12,81.21,78559.0,79.4842,79.5332,79.4059,79.494,78559.0
2021-12-20 13:20:00,81.2,81.32,81.18,81.29,62294.0,79.4842,79.6017,79.4646,79.5723,62294.0
2021-12-20 13:25:00,81.28,81.44,81.28,81.4,97154.0,79.5625,79.7191,79.5625,79.68,97154.0
2021-12-20 13:30:00,81.39,81.5,81.27,81.33,83321.0,79.6702,79.7779,79.5527,79.6115,83321.0
2021-12-20 13:35:00,81.33,81.6,81.28,81.59,175147.0,79.6115,79.8758,79.5625,79.866,175147.0
2021-12-20 13:40:00,81.59,81.74,81.53,81.57,139676.0,79.866,80.0128,79.8072,79.8464,139676.0
2021-12-20 13:45:00,81.55,81.64,81.49,81.62,74373.0,79.8268,79.9149,79.7681,79.8953,74373.0
2021-12-20 13:50:00,81.61,81.67,81.51,81.67,80929.0,79.8856,79.9443,79.7877,79.9443,80929.0
2021-12-20 13:55:00,81.67,81.75,81.49,81.58,94581.0,79.9443,80.0226,79.7681,79.8562,94581.0
2021-12-20 14:00:00,81.6,81.68,81.52,81.62,57701.0,79.8758,79.9541,79.7975,79.8953,57701.0
2021-12-20 14:05:00,81.62,81.77,81.61,81.75,72012.0,79.8953,80.0422,79.8856,80.0226,72012.0
2021-12-20 14:10:00,81.74,81.79,81.64,81.73,65424.0,80.0128,80.0618,79.9149,80.003,65424.0
2021-12-20 14:15:00,81.74,81.8,81.71,81.75,113840.0,80.0128,80.0715,79.9834,80.0226,113840.0
2021-12-20 14:20:00,81.75,81.83,81.68,81.76,90219.0,80.0226,80.1009,79.9541,80.0324,90219.0
2021-12-20 14:25:00,81.75,81.76,81.54,81.6,120341.0,80.0226,80.0324,79.817,79.8758,120341.0
2021-12-20 14:30:00,81.58,81.6,81.48,81.54,63291.0,79.8562,79.8758,79.7583,79.817,63291.0
2021-12-20 14:35:00,81.57,81.58,81.4,81.45,139493.0,79.8464,79.8562,79.68,79.7289,139493.0
2021-12-20 14:40:00,81.45,81.56,81.38,81.53,99640.0,79.7289,79.8366,79.6604,79.8072,99640.0
2021-12-20 14:45:00,81.53,81.6,81.47,81.54,126777.0,79.8072,79.8758,79.7485,79.817,126777.0
2021-12-20 14:50:00,81.54,81.82,81.54,81.79,118488.0,79.817,80.0911,79.817,80.0618,118488.0
2021-12-20 14:55:00,81.79,81.85,81.68,81.71,118010.0,80.0618,80.1205,79.9541,79.9834,118010.0
2021-12-20 15:00:00,81.74,81.9,81.74,81.88,147549.0,80.0128,80.1694,80.0128,80.1499,147549.0
2021-12-20 15:05:00,81.88,82.01,81.82,81.88,249231.0,80.1499,80.2771,80.0911,80.1499,249231.0
2021-12-20 15:10:00,81.89,81.98,81.85,81.85,101497.0,80.1596,80.2477,80.1205,80.1205,101497.0
2021-12-20 15:15:00,81.85,82.1,81.85,82.06,150138.0,80.1205,80.3652,80.1205,80.326,150138.0
2021-12-20 15:20:00,82.06,82.18,81.96,82.0,160530.0,80.326,80.4435,80.2282,80.2673,160530.0
2021-12-20 15:25:00,82.0,82.19,81.98,82.1,261008.0,80.2673,80.4533,80.2477,80.3652,261008.0
2021-12-20 15:30:00,82.09,82.14,81.88,81.97,173619.0,80.3554,80.4044,80.1499,80.2379,173619.0
2021-12-20 15:35:00,81.97,82.08,81.89,82.02,190694.0,80.2379,80.3456,80.1596,80.2869,190694.0
2021-12-20 15:40:00,82.01,82.18,81.95,81.95,207786.0,80.2771,80.4435,80.2184,80.2184,207786.0
2021-12-20 15:45:00,81.95,82.05,81.89,81.93,321030.0,80.2184,80.3163,80.1596,80.1988,321030.0
2021-12-20 15:50:00,81.93,82.28,81.92,82.01,610748.0,80.1988,80.5414,80.189,80.2771,610748.0
2021-12-20 15:55:00,82.01,82.26,81.98,82.07,891041.0,80.2771,80.5218,80.2477,80.3358,891041.0
2021-12-21 09:30:00,88.99,89.79,87.82,87.99,4032484.0,87.1096,87.8927,85.9643,86.1307,4032484.0
2021-12-21 09:35:00,87.96,89.17,87.35,88.98,2104273.0,86.1014,87.2858,85.5043,87.0998,2104273.0
2021-12-21 09:40:00,88.94,90.0,88.55,89.92,2605249.0,87.0607,88.0983,86.6789,88.02,2605249.0
2021-12-21 09:45:00,89.91,90.25,89.09,89.34,2247943.0,88.0102,88.343,87.2075,87.4522,2247943.0
2021-12-21 09:50:00,89.37,90.1,89.13,89.2,1316264.0,87.4816,88.1962,87.2467,87.3152,1316264.0
2021-12-21 09:55:00,89.2,89.52,88.7,89.42,1555127.0,87.3152,87.6284,86.8257,87.5305,1555127.0
2021-12-21 10:00:00,89.43,89.83,88.14,88.24,1258245.0,87.5403,87.9319,86.2776,86.3755,1258245.0
2021-12-21 10:05:00,88.25,88.62,88.11,88.36,1131260.0,86.3853,86.7474,86.2482,86.4929,1131260.0
2021-12-21 10:10:00,88.39,88.89,88.29,88.78,848646.0,86.5223,87.0117,86.4244,86.9041,848646.0
2021-12-21 10:15:00,88.76,89.36,88.56,89.22,753490.0,86.8845,87.4718,86.6887,87.3348,753490.0
2021-12-21 10:20:00,89.23,89.42,88.82,88.86,771621.0,87.3445,87.5305,86.9432,86.9824,771621.0
2021-12-21 10:25:00,88.87,89.31,88.52,89.3,839348.0,86.9922,87.4229,86.6495,87.4131,839348.0
2021-12-21 10:30:00,89.28,89.61,88.82,88.83,735902.0,87.3935,87.7165,86.9432,86.953,735902.0
2021-12-21 10:35:00,88.81,89.17,88.64,89.0,502954.0,86.9334,87.2858,86.767,87.1194,502954.0
2021-12-21 10:40:00,88.97,89.41,88.83,89.27,598827.0,87.09,87.5207,86.953,87.3837,598827.0
2021-12-21 10:45:00,89.28,89.28,88.85,89.06,536026.0,87.3935,87.3935,86.9726,87.1781,536026.0
2021-12-21 10:50:00,89.08,89.17,88.74,89.08,558922.0,87.1977,87.2858,86.8649,87.1977,558922.0
2021-12-21 10:55:00,89.08,89.24,88.85,88.87,490215.0,87.1977,87.3543,86.9726,86.9922,490215.0
2021-12-21 11:00:00,88.86,89.48,88.85,89.41,705401.0,86.9824,87.5893,86.9726,87.5207,705401.0
2021-12-21 11:05:00,89.41,89.66,89.22,89.64,596498.0,87.5207,87.7655,87.3348,87.7459,596498.0
2021-12-21 11:10:00,89.63,89.95,89.45,89.9,513824.0,87.7361,88.0493,87.5599,88.0004,513824.0
2021-12-21 11:15:00,89.92,89.95,89.61,89.69,410287.0,88.02,88.0493,87.7165,87.7948,410287.0
2021-12-21 11:20:00,89.7,89.98,89.58,89.69,480501.0,87.8046,88.0787,87.6871,87.7948,480501.0
2021-12-21 11:25:00,89.68,89.94,89.53,89.92,368575.0,87.785,88.0395,87.6382,88.02,368575.0
2021-12-21 11:30:00,89.92,90.03,89.78,89.78,724499.0,88.02,88.1276,87.8829,87.8829,724499.0
2021-12-21 11:35:00,89.78,89.91,89.61,89.88,415178.0,87.8829,88.0102,87.7165,87.9808,415178.0
2021-12-21 11:40:00,89.89,90.13,89.82,90.11,464829.0,87.9906,88.2255,87.9221,88.2059,464829.0
2021-12-21 11:45:00,90.11,90.2,89.71,89.72,509223.0,88.2059,88.294,87.8144,87.8242,509223.0
2021-12-21 11:50:00,89.73,89.92,89.62,89.62,212676.0,87.834,88.02,87.7263,87.7263,212676.0
2021-12-21 11:55:00,89.63,89.8,89.51,89.75,261011.0,87.7361,87.9025,87.6186,87.8536,261011.0
2021-12-21 12:00:00,89.76,90.01,89.67,89.85,298135.0,87.8633,88.1081,87.7752,87.9514,298135.0
2021-12-21 12:05:00,89.85,89.94,89.77,89.92,197414.0,87.9514,88.0395,87.8731,88.02,197414.0
2021-12-21 12:10:00,89.91,89.95,89.74,89.83,146488.0,88.0102,88.0493,87.8438,87.9319,146488.0
2021-12-21 12:15:00,89.81,89.93,89.58,89.6,213881.0,87.9123,88.0298,87.6871,87.7067,213881.0
2021-12-21 12:20:00,89.58,89.92,89.55,89.84,261609.0,87.6871,88.02,87.6578,87.9417,261609.0
2021-12-21 12:25:00,89.84,90.11,89.74,90.0,608750.0,87.9417,88.2059,87.8438,88.0983,608750.0
2021-12-21 12:30:00,90.0,90.02,89.79,89.83,259632.0,88.0983,88.1179,87.8927,87.9319,259632.0
2021-12-21 12:35:00,89.83,89.97,89.72,89.91,196673.0,87.9319,88.0689,87.8242,88.0102,196673.0
2021-12-21 12:40:00,89.92,89.95,89.62,89.64,219514.0,88.02,88.0493,87.7263,87.7459,219514.0
2021-12-21 12:45:00,89.66,89.94,89.41,89.8,523248.0,87.7655,88.0395,87.5207,87.9025,523248.0
2021-12-21 12:50:00,89.79,89.95,89.77,89.84,241297.0,87.8927,88.0493,87.8731,87.9417,241297.0
2021-12-21 12:55:00,89.84,90.07,89.84,90.01,274794.0,87.9417,88.1668,87.9417,88.1081,274794.0
2021-12-21 13:00:00,90.02,90.05,89.85,89.98,165962.0,88.1179,88.1472,87.9514,88.0787,165962.0
2021-12-21 13:05:00,89.99,90.34,89.81,90.32,470495.0,88.0885,88.4311,87.9123,88.4115,470495.0
2021-12-21 13:10:00,90.31,90.34,90.03,90.18,271821.0,88.4017,88.4311,88.1276,88.2745,271821.0
2021-12-21 13:15:00,90.17,90.32,90.06,90.21,228021.0,88.2647,88.4115,88.157,88.3038,228021.0
2021-12-21 13:20:00,90.2,90.21,89.88,90.05,329193.0,88.294,88.3038,87.9808,88.1472,329193.0
2021-12-21 13:25:00,90.04,90.19,89.96,90.09,268414.0,88.1374,88.2843,88.0591,88.1864,268414.0
2021-12-21 13:30:00,90.09,90.45,90.06,90.44,432237.0,88.1864,88.5388,88.157,88.529,432237.0
2021-12-21 13:35:00,90.44,90.5,90.3,90.32,235108.0,88.529,88.5877,88.3919,88.4115,235108.0
2021-12-21 13:40:00,90.32,90.43,90.25,90.29,159579.0,88.4115,88.5192,88.343,88.3821,159579.0
2021-12-21 13:45:00,90.29,90.45,90.24,90.38,219420.0,88.3821,88.5388,88.3332,88.4702,219420.0
2021-12-21 13:50:00,90.38,90.65,90.37,90.65,503759.0,88.4702,88.7345,88.4605,88.7345,503759.0
2021-12-21 13:55:00,90.65,90.74,90.53,90.71,287386.0,88.7345,88.8226,88.6171,88.7933,287386.0
2021-12-21 14:00:00,90.71,90.84,90.62,90.82,251005.0,88.7933,88.9205,88.7052,88.9009,251005.0
2021-12-21 14:05:00,90.81,90.87,90.69,90.87,199040.0,88.8912,88.9499,88.7737,88.9499,199040.0
2021-12-21 14:10:00,90.87,90.98,90.75,90.98,310553.0,88.9499,89.0576,88.8324,89.0576,310553.0
2021-12-21 14:15:00,90.97,91.14,90.89,91.09,668578.0,89.0478,89.2142,88.9695,89.1652,668578.0
2021-12-21 14:20:00,91.09,91.1,90.72,90.73,412172.0,89.1652,89.175,88.8031,88.8128,412172.0
2021-12-21 14:25:00,90.75,90.84,90.66,90.84,383938.0,88.8324,88.9205,88.7443,88.9205,383938.0
2021-12-21 14:30:00,90.84,90.99,90.78,90.8,300538.0,88.9205,89.0674,88.8618,88.8814,300538.0
2021-12-21 14:35:00,90.8,90.85,90.59,90.6,297845.0,88.8814,88.9303,88.6758,88.6856,297845.0
2021-12-21 14:40:00,90.62,90.92,90.62,90.77,208350.0,88.7052,88.9988,88.7052,88.852,208350.0
2021-12-21 14:45:00,90.78,90.81,90.49,90.6,253267.0,88.8618,88.8912,88.5779,88.6856,253267.0
2021-12-21 14:50:00,90.6,90.64,90.45,90.53,234085.0,88.6856,88.7247,88.5388,88.6171,234085.0
2021-12-21 14:55:00,90.54,90.72,90.48,90.66,226885.0,88.6269,88.8031,88.5681,88.7443,226885.0
2021-12-21 15:00:00,90.67,90.75,90.47,90.49,213598.0,88.7541,88.8324,88.5583,88.5779,213598.0
2021-12-21 15:05:00,90.49,90.71,90.28,90.7,271902.0,88.5779,88.7933,88.3724,88.7835,271902.0
2021-12-21 15:10:00,90.69,90.75,90.5,90.61,235584.0,88.7737,88.8324,88.5877,88.6954,235584.0
2021-12-21 15:15:00,90.61,90.65,90.45,90.51,186754.0,88.6954,88.7345,88.5388,88.5975,186754.0
2021-12-21 15:20:00,90.5,90.61,90.39,90.45,293168.0,88.5877,88.6954,88.48,88.5388,293168.0
2021-12-21 15:25:00,90.47,90.92,90.44,90.88,382132.0,88.5583,88.9988,88.529,88.9597,382132.0
2021-12-21 15:30:00,90.87,90.95,90.69,90.72,395938.0,88.9499,89.0282,88.7737,88.8031,395938.0
2021-12-21 15:35:00,90.71,91.0,90.71,91.0,354317.0,88.7933,89.0771,88.7933,89.0771,354317.0
2021-12-21 15:40:00,90.99,91.05,90.85,90.86,435692.0,89.0674,89.1261,88.9303,88.9401,435692.0
2021-12-21 15:45:00,90.86,91.0,90.78,90.96,453465.0,88.9401,89.0771,88.8618,89.038,453465.0
2021-12-21 15:50:00,90.95,91.01,90.4,90.61,975808.0,89.0282,89.0869,88.4898,88.6954,975808.0
2021-12-21 15:55:00,90.6,90.75,90.45,90.69,1173418.0,88.6856,88.8324,88.5388,88.7737,1173418.0
2021-12-22 09:30:00,90.01,90.48,89.37,90.03,1197152.0,88.1081,88.5681,87.4816,88.1276,1197152.0
2021-12-22 09:35:00,90.01,90.17,89.4,89.48,548309.0,88.1081,88.2647,87.511,87.5893,548309.0
2021-12-22 09:40:00,89.51,90.08,89.1,89.86,685171.0,87.6186,88.1766,87.2173,87.9612,685171.0
2021-12-22 09:45:00,89.84,90.32,89.55,90.13,512401.0,87.9417,88.4115,87.6578,88.2255,512401.0
2021-12-22 09:50:00,90.15,90.17,89.21,89.37,370624.0,88.2451,88.2647,87.325,87.4816,370624.0
2021-12-22 09:55:00,89.38,89.63,88.92,89.03,449047.0,87.4914,87.7361,87.0411,87.1488,449047.0
2021-12-22 10:00:00,89.06,89.34,88.96,89.24,334919.0,87.1781,87.4522,87.0802,87.3543,334919.0
2021-12-22 10:05:00,89.23,89.47,88.98,89.44,263686.0,87.3445,87.5795,87.0998,87.5501,263686.0
2021-12-22 10:10:00,89.42,89.8,89.4,89.6,269617.0,87.5305,87.9025,87.511,87.7067,269617.0
2021-12-22 10:15:00,89.6,90.05,89.52,89.81,359278.0,87.7067,88.1472,87.6284,87.9123,359278.0
2021-12-22 10:20:00,89.82,90.0,89.64,89.96,298003.0,87.9221,88.0983,87.7459,88.0591,298003.0
2021-12-22 10:25:00,89.96,89.99,89.51,89.59,248182.0,88.0591,88.0885,87.6186,87.6969,248182.0
2021-12-22 10:30:00,89.57,89.67,89.42,89.48,210402.0,87.6774,87.7752,87.5305,87.5893,210402.0
2021-12-22 10:35:00,89.48,89.65,89.26,89.55,297265.0,87.5893,87.7557,87.3739,87.6578,297265.0
2021-12-22 10:40:00,89.55,89.78,89.48,89.62,268925.0,87.6578,87.8829,87.5893,87.7263,268925.0
2021-12-22 10:45:00,89.61,89.62,89.29,89.35,171128.0,87.7165,87.7263,87.4033,87.462,171128.0
2021-12-22 10:50:00,89.33,89.5,89.25,89.47,211834.0,87.4424,87.6088,87.3641,87.5795,211834.0
2021-12-22 10:55:00,89.44,89.61,89.3,89.54,141250.0,87.5501,87.7165,87.4131,87.648,141250.0
2021-12-22 11:00:00,89.55,89.72,89.45,89.62,134689.0,87.6578,87.8242,87.5599,87.7263,134689.0
2021-12-22 11:05:00,89.62,89.66,89.47,89.53,153716.0,87.7263,87.7655,87.5795,87.6382,153716.0
2021-12-22 11:10:00,89.54,89.83,89.51,89.82,126567.0,87.648,87.9319,87.6186,87.9221,126567.0
2021-12-22 11:15:00,89.82,89.94,89.75,89.91,129311.0,87.9221,88.0395,87.8536,88.0102,129311.0
2021-12-22 11:20:00,89.91,90.01,89.87,89.99,179777.0,88.0102,88.1081,87.971,88.0885,179777.0
2021-12-22 11:25:00,89.98,90.0,89.7,89.78,156995.0,88.0787,88.0983,87.8046,87.8829,156995.0
2021-12-22 11:30:00,89.78,89.78,89.61,89.76,129499.0,87.8829,87.8829,87.7165,87.8633,129499.0
2021-12-22 11:35:00,89.76,89.95,89.74,89.92,116032.0,87.8633,88.0493,87.8438,88.02,116032.0
2021-12-22 11:40:00,89.95,90.0,89.88,89.93,108478.0,88.0493,88.0983,87.9808,88.0298,108478.0
2021-12-22 11:45:00,89.93,89.93,89.66,89.87,150261.0,88.0298,88.0298,87.7655,87.971,150261.0
2021-12-22 11:50:00,89.88,89.99,89.84,89.95,114272.0,87.9808,88.0885,87.9417,88.0493,114272.0
2021-12-22 11:55:00,89.95,90.18,89.87,89.98,274986.0,88.0493,88.2745,87.971,88.0787,274986.0
2021-12-22 12:00:00,89.99,90.18,89.97,90.15,99755.0,88.0885,88.2745,88.0689,88.2451,99755.0
2021-12-22 12:05:00,90.15,90.17,89.95,89.97,86419.0,88.2451,88.2647,88.0493,88.0689,86419.0
2021-12-22 12:10:00,89.97,89.98,89.71,89.77,140125.0,88.0689,88.0787,87.8144,87.8731,140125.0
2021-12-22 12:15:00,89.78,89.85,89.63,89.78,110263.0,87.8829,87.9514,87.7361,87.8829,110263.0
2021-12-22 12:20:00,89.78,89.8,89.67,89.68,61371.0,87.8829,87.9025,87.7752,87.785,61371.0
2021-12-22 12:25:00,89.67,89.88,89.67,89.79,98649.0,87.7752,87.9808,87.7752,87.8927,98649.0
2021-12-22 12:30:00,89.81,89.82,89.65,89.75,103084.0,87.9123,87.9221,87.7557,87.8536,103084.0
2021-12-22 12:35:00,89.75,89.79,89.51,89.54,88167.0,87.8536,87.8927,87.6186,87.648,88167.0
2021-12-22 12:40:00,89.54,89.67,89.44,89.63,136143.0,87.648,87.7752,87.5501,87.7361,136143.0
2021-12-22 12:45:00,89.63,89.88,89.6,89.87,106387.0,87.7361,87.9808,87.7067,87.971,106387.0
2021-12-22 12:50:00,89.87,89.93,89.76,89.85,114170.0,87.971,88.0298,87.8633,87.9514,114170.0
2021-12-22 12:55:00,89.83,89.94,89.81,89.94,49259.0,87.9319,88.0395,87.9123,88.0395,49259.0
2021-12-22 13:00:00,89.93,90.09,89.82,90.07,124990.0,88.0298,88.1864,87.9221,88.1668,124990.0
2021-12-22 13:05:00,90.07,90.1,89.9,89.92,94179.0,88.1668,88.1962,88.0004,88.02,94179.0
2021-12-22 13:10:00,89.92,89.96,89.85,89.89,90726.0,88.02,88.0591,87.9514,87.9906,90726.0
2021-12-22 13:15:00,89.89,89.94,89.8,89.9,45741.0,87.9906,88.0395,87.9025,88.0004,45741.0
2021-12-22 13:20:00,89.91,89.93,89.82,89.83,50361.0,88.0102,88.0298,87.9221,87.9319,50361.0
2021-12-22 13:25:00,89.83,89.89,89.72,89.73,111034.0,87.9319,87.9906,87.8242,87.834,111034.0
2021-12-22 13:30:00,89.74,89.74,89.63,89.67,74722.0,87.8438,87.8438,87.7361,87.7752,74722.0
2021-12-22 13:35:00,89.67,89.7,89.49,89.53,144801.0,87.7752,87.8046,87.599,87.6382,144801.0
2021-12-22 13:40:00,89.54,89.54,89.4,89.44,100520.0,87.648,87.648,87.511,87.5501,100520.0
2021-12-22 13:45:00,89.44,89.6,89.42,89.49,66223.0,87.5501,87.7067,87.5305,87.599,66223.0
2021-12-22 13:50:00,89.49,89.61,89.47,89.57,78433.0,87.599,87.7165,87.5795,87.6774,78433.0
2021-12-22 13:55:00,89.58,89.61,89.49,89.57,93562.0,87.6871,87.7165,87.599,87.6774,93562.0
2021-12-22 14:00:00,89.56,89.56,89.42,89.56,53672.0,87.6676,87.6676,87.5305,87.6676,53672.0
2021-12-22 14:05:00,89.56,89.71,89.55,89.6,65871.0,87.6676,87.8144,87.6578,87.7067,65871.0
2021-12-22 14:10:00,89.63,89.74,89.6,89.73,52889.0,87.7361,87.8438,87.7067,87.834,52889.0
2021-12-22 14:15:00,89.74,89.8,89.7,89.77,56833.0,87.8438,87.9025,87.8046,87.8731,56833.0
2021-12-22 14:20:00,89.76,89.8,89.7,89.71,53852.0,87.8633,87.9025,87.8046,87.8144,53852.0
2021-12-22 14:25:00,89.72,89.79,89.54,89.6,97356.0,87.8242,87.8927,87.648,87.7067,97356.0
2021-12-22 14:30:00,89.61,89.91,89.6,89.83,106386.0,87.7165,88.0102,87.7067,87.9319,106386.0
2021-12-22 14:35:00,89.82,89.87,89.75,89.83,51890.0,87.9221,87.971,87.8536,87.9319,51890.0
2021-12-22 14:40:00,89.83,89.85,89.76,89.76,51834.0,87.9319,87.9514,87.8633,87.8633,51834.0
2021-12-22 14:45:00,89.76,89.93,89.76,89.92,48063.0,87.8633,88.0298,87.8633,88.02,48063.0
2021-12-22 14:50:00,89.91,90.0,89.89,89.99,99724.0,88.0102,88.0983,87.9906,88.0885,99724.0
2021-12-22 14:55:00,89.99,90.08,89.97,90.08,99602.0,88.0885,88.1766,88.0689,88.1766,99602.0
2021-12-22 15:00:00,90.08,90.12,90.03,90.07,77518.0,88.1766,88.2157,88.1276,88.1668,77518.0
2021-12-22 15:05:00,90.07,90.14,90.05,90.13,126136.0,88.1668,88.2353,88.1472,88.2255,126136.0
2021-12-22 15:10:00,90.13,90.18,90.0,90.02,133098.0,88.2255,88.2745,88.0983,88.1179,133098.0
2021-12-22 15:15:00,90.01,90.05,89.78,89.81,120293.0,88.1081,88.1472,87.8829,87.9123,120293.0
2021-12-22 15:20:00,89.83,90.04,89.76,90.02,171110.0,87.9319,88.1374,87.8633,88.1179,171110.0
2021-12-22 15:25:00,90.01,90.05,89.94,89.96,113363.0,88.1081,88.1472,88.0395,88.0591,113363.0
2021-12-22 15:30:00,89.98,90.05,89.74,89.75,146949.0,88.0787,88.1472,87.8438,87.8536,146949.0
2021-12-22 15:35:00,89.74,89.94,89.72,89.93,113824.0,87.8438,88.0395,87.8242,88.0298,113824.0
2021-12-22 15:40:00,89.93,89.93,89.78,89.81,108937.0,88.0298,88.0298,87.8829,87.9123,108937.0
2021-12-22 15:45:00,89.81,89.95,89.81,89.9,162542.0,87.9123,88.0493,87.9123,88.0004,162542.0
2021-12-22 15:50:00,89.9,90.22,89.9,90.21,327637.0,88.0004,88.3136,88.0004,88.3038,327637.0
2021-12-22 15:55:00,90.2,90.36,90.1,90.33,546446.0,88.294,88.4507,88.1962,88.4213,546446.0
2021-12-23 09:30:00,90.7,91.52,90.35,91.14,952614.0,88.7835,89.5862,88.4409,89.2142,952614.0
2021-12-23 09:35:00,91.16,91.84,91.16,91.39,731460.0,89.2338,89.8994,89.2338,89.4589,731460.0
2021-12-23 09:40:00,91.39,91.96,91.38,91.77,610252.0,89.4589,90.0169,89.4491,89.8309,610252.0
2021-12-23 09:45:00,91.76,92.32,91.71,92.32,709667.0,89.8211,90.3693,89.7721,90.3693,709667.0
2021-12-23 09:50:00,92.33,92.72,92.17,92.54,741506.0,90.379,90.7608,90.2224,90.5846,741506.0
2021-12-23 09:55:00,92.55,93.19,92.51,93.13,1176423.0,90.5944,91.2209,90.5552,91.1621,1176423.0
2021-12-23 10:00:00,93.14,93.95,93.13,93.63,1669658.0,91.1719,91.9648,91.1621,91.6516,1669658.0
2021-12-23 10:05:00,93.63,93.72,93.27,93.35,767706.0,91.6516,91.7397,91.2992,91.3775,767706.0
2021-12-23 10:10:00,93.37,93.6,93.22,93.24,448280.0,91.3971,91.6222,91.2502,91.2698,448280.0
2021-12-23 10:15:00,93.23,93.57,93.18,93.26,369959.0,91.26,91.5928,91.2111,91.2894,369959.0
2021-12-23 10:20:00,93.25,93.43,93.17,93.28,280955.0,91.2796,91.4558,91.2013,91.309,280955.0
2021-12-23 10:25:00,93.28,93.58,93.22,93.28,410562.0,91.309,91.6026,91.2502,91.309,410562.0
2021-12-23 10:30:00,93.29,93.38,92.92,92.99,557613.0,91.3188,91.4069,90.9566,91.0251,557613.0
2021-12-23 10:35:00,92.99,93.05,92.82,92.89,371257.0,91.0251,91.0838,90.8587,90.9272,371257.0
2021-12-23 10:40:00,92.89,93.09,92.75,92.81,430588.0,90.9272,91.123,90.7902,90.8489,430588.0
2021-12-23 10:45:00,92.8,92.89,92.67,92.72,258723.0,90.8391,90.9272,90.7119,90.7608,258723.0
2021-12-23 10:50:00,92.72,92.8,92.56,92.7,282026.0,90.7608,90.8391,90.6042,90.7412,282026.0
2021-12-23 10:55:00,92.7,93.17,92.69,93.14,377187.0,90.7412,91.2013,90.7314,91.1719,377187.0
2021-12-23 11:00:00,93.14,93.33,93.05,93.33,361202.0,91.1719,91.3579,91.0838,91.3579,361202.0
2021-12-23 11:05:00,93.33,93.39,93.01,93.06,303146.0,91.3579,91.4166,91.0447,91.0936,303146.0
2021-12-23 11:10:00,93.09,93.2,92.92,93.2,280229.0,91.123,91.2307,90.9566,91.2307,280229.0
2021-12-23 11:15:00,93.19,93.3,93.1,93.27,165329.0,91.2209,91.3285,91.1328,91.2992,165329.0
2021-12-23 11:20:00,93.27,93.27,93.11,93.25,125049.0,91.2992,91.2992,91.1426,91.2796,125049.0
2021-12-23 11:25:00,93.26,93.69,93.23,93.65,311840.0,91.2894,91.7103,91.26,91.6711,311840.0
2021-12-23 11:30:00,93.66,93.98,93.63,93.92,683448.0,91.6809,91.9942,91.6516,91.9354,683448.0
2021-12-23 11:35:00,93.93,94.4,93.91,94.08,977232.0,91.9452,92.4053,91.9257,92.0921,977232.0
2021-12-23 11:40:00,94.07,94.24,94.05,94.17,274208.0,92.0823,92.2487,92.0627,92.1802,274208.0
2021-12-23 11:45:00,94.18,94.43,94.08,94.43,562811.0,92.1899,92.4347,92.0921,92.4347,562811.0
2021-12-23 11:50:00,94.43,94.78,94.41,94.69,556169.0,92.4347,92.7773,92.4151,92.6892,556169.0
2021-12-23 11:55:00,94.67,94.68,94.41,94.57,298173.0,92.6696,92.6794,92.4151,92.5717,298173.0
2021-12-23 12:00:00,94.57,94.57,94.34,94.42,250951.0,92.5717,92.5717,92.3466,92.4249,250951.0
2021-12-23 12:05:00,94.42,94.55,94.11,94.14,261202.0,92.4249,92.5521,92.1214,92.1508,261202.0
2021-12-23 12:10:00,94.14,94.42,94.05,94.39,211860.0,92.1508,92.4249,92.0627,92.3955,211860.0
2021-12-23 12:15:00,94.4,94.7,94.39,94.56,313441.0,92.4053,92.699,92.3955,92.5619,313441.0
2021-12-23 12:20:00,94.57,94.85,94.56,94.85,696073.0,92.5717,92.8458,92.5619,92.8458,696073.0
2021-12-23 12:25:00,94.85,94.93,94.23,94.36,603677.0,92.8458,92.9241,92.2389,92.3661,603677.0
2021-12-23 12:30:00,94.36,94.39,94.17,94.27,197371.0,92.3661,92.3955,92.1802,92.278,197371.0
2021-12-23 12:35:00,94.28,94.4,94.19,94.33,165306.0,92.2878,92.4053,92.1997,92.3368,165306.0
2021-12-23 12:40:00,94.33,94.67,94.32,94.59,260411.0,92.3368,92.6696,92.327,92.5913,260411.0
2021-12-23 12:45:00,94.6,94.71,94.45,94.45,247314.0,92.6011,92.7087,92.4542,92.4542,247314.0
2021-12-23 12:50:00,94.45,94.46,94.26,94.31,166309.0,92.4542,92.464,92.2683,92.3172,166309.0
2021-12-23 12:55:00,94.32,94.45,94.19,94.44,114197.0,92.327,92.4542,92.1997,92.4445,114197.0
2021-12-23 13:00:00,94.46,94.57,94.4,94.54,157239.0,92.464,92.5717,92.4053,92.5423,157239.0
2021-12-23 13:05:00,94.55,94.63,94.36,94.4,118752.0,92.5521,92.6304,92.3661,92.4053,118752.0
2021-12-23 13:10:00,94.4,94.44,94.28,94.33,96329.0,92.4053,92.4445,92.2878,92.3368,96329.0
2021-12-23 13:15:00,94.33,94.4,94.29,94.35,105076.0,92.3368,92.4053,92.2976,92.3564,105076.0
2021-12-23 13:20:00,94.34,94.49,94.33,94.41,91830.0,92.3466,92.4934,92.3368,92.4151,91830.0
2021-12-23 13:25:00,94.42,94.48,94.36,94.46,100141.0,92.4249,92.4836,92.3661,92.464,100141.0
2021-12-23 13:30:00,94.46,94.62,94.37,94.62,130929.0,92.464,92.6207,92.3759,92.6207,130929.0
2021-12-23 13:35:00,94.62,94.72,94.62,94.72,129890.0,92.6207,92.7185,92.6207,92.7185,129890.0
2021-12-23 13:40:00,94.71,94.72,94.58,94.63,137758.0,92.7087,92.7185,92.5815,92.6304,137758.0
2021-12-23 13:45:00,94.62,94.68,94.52,94.63,93222.0,92.6207,92.6794,92.5228,92.6304,93222.0
2021-12-23 13:50:00,94.66,94.87,94.64,94.87,172427.0,92.6598,92.8654,92.6402,92.8654,172427.0
2021-12-23 13:55:00,94.87,94.93,94.85,94.91,194582.0,92.8654,92.9241,92.8458,92.9045,194582.0
2021-12-23 14:00:00,94.91,94.93,94.64,94.67,186121.0,92.9045,92.9241,92.6402,92.6696,186121.0
2021-12-23 14:05:00,94.67,94.85,94.6,94.83,143411.0,92.6696,92.8458,92.6011,92.8262,143411.0
2021-12-23 14:10:00,94.83,94.88,94.75,94.84,185588.0,92.8262,92.8752,92.7479,92.836,185588.0
2021-12-23 14:15:00,94.85,95.0,94.77,94.95,284556.0,92.8458,92.9926,92.7675,92.9437,284556.0
2021-12-23 14:20:00,94.96,94.98,94.81,94.89,137471.0,92.9535,92.973,92.8066,92.8849,137471.0
2021-12-23 14:25:00,94.89,94.92,94.82,94.91,107238.0,92.8849,92.9143,92.8164,92.9045,107238.0
2021-12-23 14:30:00,94.9,94.98,94.82,94.95,170417.0,92.8947,92.973,92.8164,92.9437,170417.0
2021-12-23 14:35:00,94.95,94.96,94.85,94.89,130640.0,92.9437,92.9535,92.8458,92.8849,130640.0
2021-12-23 14:40:00,94.88,94.91,94.72,94.89,241086.0,92.8752,92.9045,92.7185,92.8849,241086.0
2021-12-23 14:45:00,94.89,94.91,94.76,94.78,105072.0,92.8849,92.9045,92.7577,92.7773,105072.0
2021-12-23 14:50:00,94.79,94.89,94.73,94.88,86496.0,92.7871,92.8849,92.7283,92.8752,86496.0
2021-12-23 14:55:00,94.88,94.93,94.71,94.72,223460.0,92.8752,92.9241,92.7087,92.7185,223460.0
2021-12-23 15:00:00,94.72,94.74,94.4,94.49,282925.0,92.7185,92.7381,92.4053,92.4934,282925.0
2021-12-23 15:05:00,94.5,94.56,94.45,94.53,181303.0,92.5032,92.5619,92.4542,92.5326,181303.0
2021-12-23 15:10:00,94.53,94.61,94.51,94.58,132588.0,92.5326,92.6109,92.513,92.5815,132588.0
2021-12-23 15:15:00,94.58,94.6,94.4,94.45,183118.0,92.5815,92.6011,92.4053,92.4542,183118.0
2021-12-23 15:20:00,94.44,94.52,94.4,94.42,173651.0,92.4445,92.5228,92.4053,92.4249,173651.0
2021-12-23 15:25:00,94.42,94.48,94.02,94.04,367960.0,92.4249,92.4836,92.0333,92.0529,367960.0
2021-12-23 15:30:00,94.04,94.32,94.0,94.31,433782.0,92.0529,92.327,92.0138,92.3172,433782.0
2021-12-23 15:35:00,94.31,94.55,94.29,94.52,260657.0,92.3172,92.5521,92.2976,92.5228,260657.0
2021-12-23 15:40:00,94.52,94.55,94.35,94.54,301040.0,92.5228,92.5521,92.3564,92.5423,301040.0
2021-12-23 15:45:00,94.52,94.74,94.51,94.66,412320.0,92.5228,92.7381,92.513,92.6598,412320.0
2021-12-23 15:50:00,94.66,94.67,94.34,94.63,801354.0,92.6598,92.6696,92.3466,92.6304,801354.0
2021-12-23 15:55:00,94.63,94.64,94.28,94.39,842697.0,92.6304,92.6402,92.2878,92.3955,842697.0
2021-12-27 09:30:00,93.7,93.95,92.73,93.34,1333999.0,91.7201,91.9648,90.7706,91.3677,1333999.0
2021-12-27 09:35:00,93.3,93.83,92.98,93.65,557256.0,91.3285,91.8473,91.0153,91.6711,557256.0
2021-12-27 09:40:00,93.66,93.9,93.38,93.82,398046.0,91.6809,91.9159,91.4069,91.8376,398046.0
2021-12-27 09:45:00,93.83,93.93,93.01,93.43,484471.0,91.8473,91.9452,91.0447,91.4558,484471.0
2021-12-27 09:50:00,93.45,93.5,93.15,93.18,237118.0,91.4754,91.5243,91.1817,91.2111,237118.0
2021-12-27 09:55:00,93.17,93.26,92.97,93.08,265735.0,91.2013,91.2894,91.0055,91.1132,265735.0
2021-12-27 10:00:00,93.11,93.46,93.08,93.28,324319.0,91.1426,91.4852,91.1132,91.309,324319.0
2021-12-27 10:05:00,93.29,93.68,93.18,93.66,265510.0,91.3188,91.7005,91.2111,91.6809,265510.0
2021-12-27 10:10:00,93.62,93.84,93.42,93.83,257925.0,91.6418,91.8571,91.446,91.8473,257925.0
2021-12-27 10:15:00,93.82,93.95,93.76,93.91,200373.0,91.8376,91.9648,91.7788,91.9257,200373.0
2021-12-27 10:20:00,93.91,94.23,93.76,94.21,291186.0,91.9257,92.2389,91.7788,92.2193,291186.0
2021-12-27 10:25:00,94.21,94.35,94.04,94.32,300947.0,92.2193,92.3564,92.0529,92.327,300947.0
2021-12-27 10:30:00,94.31,94.65,94.24,94.65,283418.0,92.3172,92.65,92.2487,92.65,283418.0
2021-12-27 10:35:00,94.66,94.8,94.57,94.79,483410.0,92.6598,92.7968,92.5717,92.7871,483410.0
2021-12-27 10:40:00,94.79,94.83,94.63,94.79,172221.0,92.7871,92.8262,92.6304,92.7871,172221.0
2021-12-27 10:45:00,94.8,94.92,94.77,94.85,176424.0,92.7968,92.9143,92.7675,92.8458,176424.0
2021-12-27 10:50:00,94.85,94.92,94.76,94.84,145168.0,92.8458,92.9143,92.7577,92.836,145168.0
2021-12-27 10:55:00,94.81,94.93,94.68,94.73,131471.0,92.8066,92.9241,92.6794,92.7283,131471.0
2021-12-27 11:00:00,94.72,94.92,94.7,94.88,89016.0,92.7185,92.9143,92.699,92.8752,89016.0
2021-12-27 11:05:00,94.88,94.89,94.59,94.64,100853.0,92.8752,92.8849,92.5913,92.6402,100853.0
2021-12-27 11:10:00,94.63,94.78,94.52,94.75,164521.0,92.6304,92.7773,92.5228,92.7479,164521.0
2021-12-27 11:15:00,94.75,94.83,94.66,94.79,106895.0,92.7479,92.8262,92.6598,92.7871,106895.0
2021-12-27 11:20:00,94.79,94.8,94.53,94.54,150497.0,92.7871,92.7968,92.5326,92.5423,150497.0
2021-12-27 11:25:00,94.55,94.63,94.36,94.6,144345.0,92.5521,92.6304,92.3661,92.6011,144345.0
2021-12-27 11:30:00,94.58,94.6,94.29,94.34,173025.0,92.5815,92.6011,92.2976,92.3466,173025.0
2021-12-27 11:35:00,94.33,94.46,94.29,94.42,126566.0,92.3368,92.464,92.2976,92.4249,126566.0
2021-12-27 11:40:00,94.4,94.49,94.31,94.45,132798.0,92.4053,92.4934,92.3172,92.4542,132798.0
2021-12-27 11:45:00,94.45,94.45,94.17,94.2,159874.0,92.4542,92.4542,92.1802,92.2095,159874.0
2021-12-27 11:50:00,94.2,94.24,94.08,94.16,119256.0,92.2095,92.2487,92.0921,92.1704,119256.0
2021-12-27 11:55:00,94.18,94.22,94.06,94.2,59430.0,92.1899,92.2291,92.0725,92.2095,59430.0
2021-12-27 12:00:00,94.21,94.23,94.05,94.1,88084.0,92.2193,92.2389,92.0627,92.1116,88084.0
2021-12-27 12:05:00,94.1,94.23,94.08,94.21,99156.0,92.1116,92.2389,92.0921,92.2193,99156.0
2021-12-27 12:10:00,94.2,94.4,94.13,94.33,137619.0,92.2095,92.4053,92.141,92.3368,137619.0
2021-12-27 12:15:00,94.34,94.43,94.31,94.43,66574.0,92.3466,92.4347,92.3172,92.4347,66574.0
2021-12-27 12:20:00,94.43,94.7,94.4,94.61,152260.0,92.4347,92.699,92.4053,92.6109,152260.0
2021-12-27 12:25:00,94.61,94.75,94.5,94.54,131263.0,92.6109,92.7479,92.5032,92.5423,131263.0
2021-12-27 12:30:00,94.55,94.56,94.31,94.34,73514.0,92.5521,92.5619,92.3172,92.3466,73514.0
2021-12-27 12:35:00,94.33,94.37,94.23,94.34,59159.0,92.3368,92.3759,92.2389,92.3466,59159.0
2021-12-27 12:40:00,94.33,94.33,94.18,94.3,87386.0,92.3368,92.3368,92.1899,92.3074,87386.0
2021-12-27 12:45:00,94.31,94.38,94.27,94.3,65132.0,92.3172,92.3857,92.278,92.3074,65132.0
2021-12-27 12:50:00,94.32,94.33,94.15,94.19,76755.0,92.327,92.3368,92.1606,92.1997,76755.0
2021-12-27 12:55:00,94.18,94.28,94.16,94.28,57977.0,92.1899,92.2878,92.1704,92.2878,57977.0
2021-12-27 13:00:00,94.28,94.36,94.26,94.27,73686.0,92.2878,92.3661,92.2683,92.278,73686.0
2021-12-27 13:05:00,94.28,94.33,94.27,94.3,56551.0,92.2878,92.3368,92.278,92.3074,56551.0
2021-12-27 13:10:00,94.31,94.42,94.27,94.4,65638.0,92.3172,92.4249,92.278,92.4053,65638.0
2021-12-27 13:15:00,94.4,94.4,94.27,94.28,45468.0,92.4053,92.4053,92.278,92.2878,45468.0
2021-12-27 13:20:00,94.28,94.28,94.12,94.23,95612.0,92.2878,92.2878,92.1312,92.2389,95612.0
2021-12-27 13:25:00,94.23,94.31,94.21,94.26,60925.0,92.2389,92.3172,92.2193,92.2683,60925.0
2021-12-27 13:30:00,94.27,94.29,94.23,94.29,62508.0,92.278,92.2976,92.2389,92.2976,62508.0
2021-12-27 13:35:00,94.28,94.37,94.26,94.33,49764.0,92.2878,92.3759,92.2683,92.3368,49764.0
2021-12-27 13:40:00,94.34,94.38,94.25,94.27,54136.0,92.3466,92.3857,92.2585,92.278,54136.0
2021-12-27 13:45:00,94.27,94.42,94.26,94.36,58121.0,92.278,92.4249,92.2683,92.3661,58121.0
2021-12-27 13:50:00,94.36,94.42,94.31,94.36,62717.0,92.3661,92.4249,92.3172,92.3661,62717.0
2021-12-27 13:55:00,94.37,94.43,94.32,94.35,62686.0,92.3759,92.4347,92.327,92.3564,62686.0
2021-12-27 14:00:00,94.35,94.35,94.28,94.31,46574.0,92.3564,92.3564,92.2878,92.3172,46574.0
2021-12-27 14:05:00,94.31,94.42,94.28,94.42,55731.0,92.3172,92.4249,92.2878,92.4249,55731.0
2021-12-27 14:10:00,94.42,94.66,94.41,94.59,161895.0,92.4249,92.6598,92.4151,92.5913,161895.0
2021-12-27 14:15:00,94.59,94.61,94.5,94.52,58836.0,92.5913,92.6109,92.5032,92.5228,58836.0
2021-12-27 14:20:00,94.53,94.69,94.45,94.68,113826.0,92.5326,92.6892,92.4542,92.6794,113826.0
2021-12-27 14:25:00,94.68,94.71,94.65,94.68,63229.0,92.6794,92.7087,92.65,92.6794,63229.0
2021-12-27 14:30:00,94.68,94.8,94.64,94.73,85168.0,92.6794,92.7968,92.6402,92.7283,85168.0
2021-12-27 14:35:00,94.74,94.81,94.68,94.77,62909.0,92.7381,92.8066,92.6794,92.7675,62909.0
2021-12-27 14:40:00,94.77,94.79,94.63,94.65,87443.0,92.7675,92.7871,92.6304,92.65,87443.0
2021-12-27 14:45:00,94.63,94.65,94.47,94.48,97383.0,92.6304,92.65,92.4738,92.4836,97383.0
2021-12-27 14:50:00,94.5,94.5,94.34,94.39,103412.0,92.5032,92.5032,92.3466,92.3955,103412.0
2021-12-27 14:55:00,94.39,94.46,94.37,94.43,63600.0,92.3955,92.464,92.3759,92.4347,63600.0
2021-12-27 15:00:00,94.43,94.44,94.31,94.35,96685.0,92.4347,92.4445,92.3172,92.3564,96685.0
2021-12-27 15:05:00,94.34,94.37,94.23,94.35,83521.0,92.3466,92.3759,92.2389,92.3564,83521.0
2021-12-27 15:10:00,94.36,94.4,94.33,94.39,50145.0,92.3661,92.4053,92.3368,92.3955,50145.0
2021-12-27 15:15:00,94.39,94.4,94.23,94.26,99464.0,92.3955,92.4053,92.2389,92.2683,99464.0
2021-12-27 15:20:00,94.25,94.25,94.13,94.16,96597.0,92.2585,92.2585,92.141,92.1704,96597.0
2021-12-27 15:25:00,94.16,94.32,94.16,94.23,89219.0,92.1704,92.327,92.1704,92.2389,89219.0
2021-12-27 15:30:00,94.23,94.31,94.17,94.17,76587.0,92.2389,92.3172,92.1802,92.1802,76587.0
2021-12-27 15:35:00,94.18,94.21,94.06,94.09,114707.0,92.1899,92.2193,92.0725,92.1019,114707.0
2021-12-27 15:40:00,94.09,94.28,94.05,94.26,130556.0,92.1019,92.2878,92.0627,92.2683,130556.0
2021-12-27 15:45:00,94.26,94.27,94.07,94.13,136192.0,92.2683,92.278,92.0823,92.141,136192.0
2021-12-27 15:50:00,94.13,94.32,94.13,94.23,298195.0,92.141,92.327,92.141,92.2389,298195.0
2021-12-27 15:55:00,94.24,94.48,94.21,94.43,536169.0,92.2487,92.4836,92.2193,92.4347,536169.0
2021-12-28 09:30:00,93.75,93.89,92.93,93.44,682165.0,91.769,91.9061,90.9664,91.4656,682165.0
2021-12-28 09:35:00,93.45,93.77,93.27,93.35,236884.0,91.4754,91.7886,91.2992,91.3775,236884.0
2021-12-28 09:40:00,93.37,93.85,93.25,93.61,222708.0,91.3971,91.8669,91.2796,91.632,222708.0
2021-12-28 09:45:00,93.59,93.63,92.58,92.79,581239.0,91.6124,91.6516,90.6238,90.8293,581239.0
2021-12-28 09:50:00,92.82,93.18,92.64,93.17,197805.0,90.8587,91.2111,90.6825,91.2013,197805.0
2021-12-28 09:55:00,93.17,93.36,93.12,93.19,196494.0,91.2013,91.3873,91.1523,91.2209,196494.0
2021-12-28 10:00:00,93.19,93.6,93.15,93.59,185539.0,91.2209,91.6222,91.1817,91.6124,185539.0
2021-12-28 10:05:00,93.58,93.58,92.67,92.69,251352.0,91.6026,91.6026,90.7119,90.7314,251352.0
2021-12-28 10:10:00,92.7,92.97,92.43,92.56,383488.0,90.7412,91.0055,90.4769,90.6042,383488.0
2021-12-28 10:15:00,92.56,92.67,92.22,92.22,293821.0,90.6042,90.7119,90.2714,90.2714,293821.0
2021-12-28 10:20:00,92.23,92.6,92.23,92.56,178193.0,90.2812,90.6433,90.2812,90.6042,178193.0
2021-12-28 10:25:00,92.56,92.65,92.43,92.58,161796.0,90.6042,90.6923,90.4769,90.6238,161796.0
2021-12-28 10:30:00,92.57,92.76,92.42,92.7,207194.0,90.614,90.8,90.4671,90.7412,207194.0
2021-12-28 10:35:00,92.7,93.09,92.63,92.64,263016.0,90.7412,91.123,90.6727,90.6825,263016.0
2021-12-28 10:40:00,92.65,92.82,92.61,92.69,150007.0,90.6923,90.8587,90.6531,90.7314,150007.0
2021-12-28 10:45:00,92.68,92.83,92.63,92.73,109874.0,90.7216,90.8685,90.6727,90.7706,109874.0
2021-12-28 10:50:00,92.75,92.89,92.68,92.74,109055.0,90.7902,90.9272,90.7216,90.7804,109055.0
2021-12-28 10:55:00,92.72,92.87,92.72,92.79,95965.0,90.7608,90.9076,90.7608,90.8293,95965.0
2021-12-28 11:00:00,92.8,93.08,92.79,93.03,96042.0,90.8391,91.1132,90.8293,91.0642,96042.0
2021-12-28 11:05:00,93.02,93.02,92.72,92.73,121814.0,91.0545,91.0545,90.7608,90.7706,121814.0
2021-12-28 11:10:00,92.71,92.76,92.57,92.63,106924.0,90.751,90.8,90.614,90.6727,106924.0
2021-12-28 11:15:00,92.64,92.65,92.38,92.38,161998.0,90.6825,90.6923,90.428,90.428,161998.0
2021-12-28 11:20:00,92.38,92.69,92.36,92.68,177101.0,90.428,90.7314,90.4084,90.7216,177101.0
2021-12-28 11:25:00,92.67,92.7,92.46,92.62,161620.0,90.7119,90.7412,90.5063,90.6629,161620.0
2021-12-28 11:30:00,92.62,92.65,92.35,92.53,137347.0,90.6629,90.6923,90.3986,90.5748,137347.0
2021-12-28 11:35:00,92.52,92.52,92.33,92.5,96422.0,90.565,90.565,90.379,90.5454,96422.0
2021-12-28 11:40:00,92.5,92.6,92.5,92.56,79204.0,90.5454,90.6433,90.5454,90.6042,79204.0
2021-12-28 11:45:00,92.56,92.79,92.55,92.72,119605.0,90.6042,90.8293,90.5944,90.7608,119605.0
2021-12-28 11:50:00,92.73,92.95,92.71,92.93,100747.0,90.7706,90.9859,90.751,90.9664,100747.0
2021-12-28 11:55:00,92.93,92.96,92.77,92.87,62600.0,90.9664,90.9957,90.8097,90.9076,62600.0
2021-12-28 12:00:00,92.87,92.89,92.72,92.8,63296.0,90.9076,90.9272,90.7608,90.8391,63296.0
2021-12-28 12:05:00,92.8,92.82,92.71,92.78,45148.0,90.8391,90.8587,90.751,90.8195,45148.0
2021-12-28 12:10:00,92.76,92.79,92.65,92.75,79461.0,90.8,90.8293,90.6923,90.7902,79461.0
2021-12-28 12:15:00,92.74,92.74,92.45,92.53,97253.0,90.7804,90.7804,90.4965,90.5748,97253.0
2021-12-28 12:20:00,92.52,92.54,92.44,92.5,52184.0,90.565,90.5846,90.4867,90.5454,52184.0
2021-12-28 12:25:00,92.49,92.58,92.37,92.4,94635.0,90.5357,90.6238,90.4182,90.4476,94635.0
2021-12-28 12:30:00,92.41,92.46,92.06,92.08,142918.0,90.4573,90.5063,90.1147,90.1343,142918.0
2021-12-28 12:35:00,92.08,92.26,92.08,92.23,78000.0,90.1343,90.3105,90.1343,90.2812,78000.0
2021-12-28 12:40:00,92.23,92.32,92.2,92.3,74632.0,90.2812,90.3693,90.2518,90.3497,74632.0
2021-12-28 12:45:00,92.3,92.33,92.17,92.24,75184.0,90.3497,90.379,90.2224,90.2909,75184.0
2021-12-28 12:50:00,92.21,92.36,92.19,92.32,61419.0,90.2616,90.4084,90.242,90.3693,61419.0
2021-12-28 12:55:00,92.31,92.38,92.25,92.36,54949.0,90.3595,90.428,90.3007,90.4084,54949.0
2021-12-28 13:00:00,92.34,92.47,92.32,92.46,84845.0,90.3888,90.5161,90.3693,90.5063,84845.0
2021-12-28 13:05:00,92.46,92.59,92.45,92.56,82366.0,90.5063,90.6335,90.4965,90.6042,82366.0
2021-12-28 13:10:00,92.53,92.56,92.45,92.51,43531.0,90.5748,90.6042,90.4965,90.5552,43531.0
2021-12-28 13:15:00,92.52,92.55,92.39,92.41,40329.0,90.565,90.5944,90.4378,90.4573,40329.0
2021-12-28 13:20:00,92.42,92.47,92.36,92.46,55365.0,90.4671,90.5161,90.4084,90.5063,55365.0
2021-12-28 13:25:00,92.46,92.68,92.4,92.65,75691.0,90.5063,90.7216,90.4476,90.6923,75691.0
2021-12-28 13:30:00,92.64,92.75,92.5,92.52,70502.0,90.6825,90.7902,90.5454,90.565,70502.0
2021-12-28 13:35:00,92.53,92.58,92.39,92.41,81850.0,90.5748,90.6238,90.4378,90.4573,81850.0
2021-12-28 13:40:00,92.4,92.54,92.38,92.43,51527.0,90.4476,90.5846,90.428,90.4769,51527.0
2021-12-28 13:45:00,92.41,92.52,92.4,92.5,67170.0,90.4573,90.565,90.4476,90.5454,67170.0
2021-12-28 13:50:00,92.51,92.62,92.51,92.59,59828.0,90.5552,90.6629,90.5552,90.6335,59828.0
2021-12-28 13:55:00,92.59,92.8,92.59,92.77,97358.0,90.6335,90.8391,90.6335,90.8097,97358.0
2021-12-28 14:00:00,92.76,92.8,92.48,92.5,79426.0,90.8,90.8391,90.5259,90.5454,79426.0
2021-12-28 14:05:00,92.49,92.55,92.47,92.47,67847.0,90.5357,90.5944,90.5161,90.5161,67847.0
2021-12-28 14:10:00,92.48,92.62,92.48,92.62,43484.0,90.5259,90.6629,90.5259,90.6629,43484.0
2021-12-28 14:15:00,92.61,92.73,92.6,92.67,77921.0,90.6531,90.7706,90.6433,90.7119,77921.0
2021-12-28 14:20:00,92.67,92.76,92.65,92.65,51109.0,90.7119,90.8,90.6923,90.6923,51109.0
2021-12-28 14:25:00,92.66,92.73,92.54,92.71,61678.0,90.7021,90.7706,90.5846,90.751,61678.0
2021-12-28 14:30:00,92.71,92.83,92.7,92.81,101593.0,90.751,90.8685,90.7412,90.8489,101593.0
2021-12-28 14:35:00,92.79,92.96,92.77,92.96,85296.0,90.8293,90.9957,90.8097,90.9957,85296.0
2021-12-28 14:40:00,92.95,93.2,92.94,93.08,151882.0,90.9859,91.2307,90.9762,91.1132,151882.0
2021-12-28 14:45:00,93.09,93.09,92.85,92.99,87030.0,91.123,91.123,90.8881,91.0251,87030.0
2021-12-28 14:50:00,92.99,93.01,92.87,92.89,68432.0,91.0251,91.0447,90.9076,90.9272,68432.0
2021-12-28 14:55:00,92.89,93.03,92.87,93.02,81139.0,90.9272,91.0642,90.9076,91.0545,81139.0
2021-12-28 15:00:00,93.03,93.05,92.97,93.01,67987.0,91.0642,91.0838,91.0055,91.0447,67987.0
2021-12-28 15:05:00,93.02,93.15,92.94,93.13,61276.0,91.0545,91.1817,90.9762,91.1621,61276.0
2021-12-28 15:10:00,93.12,93.31,93.08,93.3,131184.0,91.1523,91.3383,91.1132,91.3285,131184.0
2021-12-28 15:15:00,93.29,93.3,93.25,93.3,97062.0,91.3188,91.3285,91.2796,91.3285,97062.0
2021-12-28 15:20:00,93.3,93.35,93.24,93.3,128890.0,91.3285,91.3775,91.2698,91.3285,128890.0
2021-12-28 15:25:00,93.29,93.37,93.28,93.36,141109.0,91.3188,91.3971,91.309,91.3873,141109.0
2021-12-28 15:30:00,93.35,93.45,93.03,93.15,231665.0,91.3775,91.4754,91.0642,91.1817,231665.0
2021-12-28 15:35:00,93.13,93.33,93.08,93.32,134861.0,91.1621,91.3579,91.1132,91.3481,134861.0
2021-12-28 15:40:00,93.31,93.39,93.27,93.33,113309.0,91.3383,91.4166,91.2992,91.3579,113309.0
2021-12-28 15:45:00,93.33,93.42,93.25,93.28,157833.0,91.3579,91.446,91.2796,91.309,157833.0
2021-12-28 15:50:00,93.27,93.28,92.99,93.01,387211.0,91.2992,91.309,91.0251,91.0447,387211.0
2021-12-28 15:55:00,93.0,93.01,92.81,92.95,464211.0,91.0349,91.0447,90.8489,90.9859,464211.0
2021-12-29 09:30:00,94.02,95.3,93.91,95.18,2109336.0,92.0333,93.2863,91.9257,93.1688,2109336.0
2021-12-29 09:35:00,95.17,95.32,94.16,94.62,1143933.0,93.159,93.3059,92.1704,92.6207,1143933.0
2021-12-29 09:40:00,94.64,95.68,94.61,95.32,1167472.0,92.6402,93.6583,92.6109,93.3059,1167472.0
2021-12-29 09:45:00,95.31,95.53,94.91,95.45,744960.0,93.2961,93.5114,92.9045,93.4331,744960.0
2021-12-29 09:50:00,95.45,95.82,94.91,95.73,759394.0,93.4331,93.7953,92.9045,93.7072,759394.0
2021-12-29 09:55:00,95.74,95.9,95.3,95.84,720804.0,93.717,93.8736,93.2863,93.8149,720804.0
2021-12-29 10:00:00,95.83,95.94,95.61,95.72,475135.0,93.8051,93.9128,93.5897,93.6974,475135.0
2021-12-29 10:05:00,95.7,95.73,95.35,95.42,452481.0,93.6778,93.7072,93.3352,93.4037,452481.0
2021-12-29 10:10:00,95.43,95.53,94.78,94.91,745621.0,93.4135,93.5114,92.7773,92.9045,745621.0
2021-12-29 10:15:00,94.95,95.08,94.61,94.93,542518.0,92.9437,93.0709,92.6109,92.9241,542518.0
2021-12-29 10:20:00,94.94,95.37,94.93,95.36,391241.0,92.9339,93.3548,92.9241,93.345,391241.0
2021-12-29 10:25:00,95.37,95.37,95.14,95.36,351352.0,93.3548,93.3548,93.1297,93.345,351352.0
2021-12-29 10:30:00,95.36,95.62,95.25,95.5,446098.0,93.345,93.5995,93.2373,93.4821,446098.0
2021-12-29 10:35:00,95.49,95.58,95.19,95.4,453640.0,93.4723,93.5604,93.1786,93.3842,453640.0
2021-12-29 10:40:00,95.43,95.55,95.22,95.38,328939.0,93.4135,93.531,93.208,93.3646,328939.0
2021-12-29 10:45:00,95.4,95.72,95.4,95.51,329237.0,93.3842,93.6974,93.3842,93.4918,329237.0
2021-12-29 10:50:00,95.51,95.51,95.22,95.35,215488.0,93.4918,93.4918,93.208,93.3352,215488.0
2021-12-29 10:55:00,95.34,95.39,95.17,95.38,143575.0,93.3254,93.3744,93.159,93.3646,143575.0
2021-12-29 11:00:00,95.37,95.91,95.31,95.9,319350.0,93.3548,93.8834,93.2961,93.8736,319350.0
2021-12-29 11:05:00,95.89,96.22,95.85,96.16,711924.0,93.8638,94.1868,93.8247,94.1281,711924.0
2021-12-29 11:10:00,96.16,96.27,95.91,96.0,428389.0,94.1281,94.2358,93.8834,93.9715,428389.0
2021-12-29 11:15:00,96.0,96.07,95.77,95.81,257848.0,93.9715,94.04,93.7464,93.7855,257848.0
2021-12-29 11:20:00,95.81,96.39,95.8,96.08,561371.0,93.7855,94.3533,93.7757,94.0498,561371.0
2021-12-29 11:25:00,96.07,96.07,95.84,95.93,336491.0,94.04,94.04,93.8149,93.903,336491.0
2021-12-29 11:30:00,95.93,96.34,95.87,96.17,338644.0,93.903,94.3043,93.8442,94.1379,338644.0
2021-12-29 11:35:00,96.19,96.47,96.09,96.46,281971.0,94.1575,94.4316,94.0596,94.4218,281971.0
2021-12-29 11:40:00,96.46,96.58,96.35,96.52,468591.0,94.4218,94.5392,94.3141,94.4805,468591.0
2021-12-29 11:45:00,96.51,96.53,96.3,96.32,290313.0,94.4707,94.4903,94.2652,94.2847,290313.0
2021-12-29 11:50:00,96.32,96.36,96.2,96.34,222397.0,94.2847,94.3239,94.1673,94.3043,222397.0
2021-12-29 11:55:00,96.34,96.43,96.24,96.37,209133.0,94.3043,94.3924,94.2064,94.3337,209133.0
2021-12-29 12:00:00,96.38,96.39,96.01,96.23,291791.0,94.3435,94.3533,93.9813,94.1966,291791.0
2021-12-29 12:05:00,96.22,96.4,96.22,96.36,141653.0,94.1868,94.363,94.1868,94.3239,141653.0
2021-12-29 12:10:00,96.37,96.4,96.27,96.29,129449.0,94.3337,94.363,94.2358,94.2554,129449.0
2021-12-29 12:15:00,96.3,96.41,96.18,96.28,237576.0,94.2652,94.3728,94.1477,94.2456,237576.0
2021-12-29 12:20:00,96.26,96.39,96.11,96.36,312180.0,94.226,94.3533,94.0792,94.3239,312180.0
2021-12-29 12:25:00,96.36,96.53,96.3,96.32,293791.0,94.3239,94.4903,94.2652,94.2847,293791.0
2021-12-29 12:30:00,96.33,96.49,96.11,96.4,439310.0,94.2945,94.4511,94.0792,94.363,439310.0
2021-12-29 12:35:00,96.4,96.56,96.38,96.44,292247.0,94.363,94.5197,94.3435,94.4022,292247.0
2021-12-29 12:40:00,96.45,96.55,96.37,96.48,167548.0,94.412,94.5099,94.3337,94.4413,167548.0
2021-12-29 12:45:00,96.48,96.68,96.44,96.68,413645.0,94.4413,94.6371,94.4022,94.6371,413645.0
2021-12-29 12:50:00,96.68,96.75,96.4,96.52,345440.0,94.6371,94.7056,94.363,94.4805,345440.0
2021-12-29 12:55:00,96.52,96.59,96.47,96.48,170303.0,94.4805,94.549,94.4316,94.4413,170303.0
2021-12-29 13:00:00,96.49,96.58,96.43,96.53,149190.0,94.4511,94.5392,94.3924,94.4903,149190.0
2021-12-29 13:05:00,96.53,96.59,96.46,96.57,120856.0,94.4903,94.549,94.4218,94.5294,120856.0
2021-12-29 13:10:00,96.57,96.59,96.43,96.47,183100.0,94.5294,94.549,94.3924,94.4316,183100.0
2021-12-29 13:15:00,96.47,96.52,96.42,96.47,128611.0,94.4316,94.4805,94.3826,94.4316,128611.0
2021-12-29 13:20:00,96.46,96.47,96.31,96.33,128123.0,94.4218,94.4316,94.2749,94.2945,128123.0
2021-12-29 13:25:00,96.33,96.43,96.27,96.43,125777.0,94.2945,94.3924,94.2358,94.3924,125777.0
2021-12-29 13:30:00,96.42,96.43,95.96,95.98,232991.0,94.3826,94.3924,93.9323,93.9519,232991.0
2021-12-29 13:35:00,95.98,96.03,95.82,95.86,252942.0,93.9519,94.0009,93.7953,93.8344,252942.0
2021-12-29 13:40:00,95.86,95.87,95.66,95.78,277945.0,93.8344,93.8442,93.6387,93.7561,277945.0
2021-12-29 13:45:00,95.83,96.17,95.79,96.13,281761.0,93.8051,94.1379,93.7659,94.0987,281761.0
2021-12-29 13:50:00,96.12,96.23,96.06,96.2,171292.0,94.089,94.1966,94.0302,94.1673,171292.0
2021-12-29 13:55:00,96.19,96.28,95.97,96.01,135906.0,94.1575,94.2456,93.9421,93.9813,135906.0
2021-12-29 14:00:00,96.01,96.23,95.97,96.19,301646.0,93.9813,94.1966,93.9421,94.1575,301646.0
2021-12-29 14:05:00,96.16,96.25,96.14,96.16,122282.0,94.1281,94.2162,94.1085,94.1281,122282.0
2021-12-29 14:10:00,96.16,96.33,96.15,96.27,151549.0,94.1281,94.2945,94.1183,94.2358,151549.0
2021-12-29 14:15:00,96.28,96.32,96.13,96.2,120571.0,94.2456,94.2847,94.0987,94.1673,120571.0
2021-12-29 14:20:00,96.19,96.24,96.16,96.21,72335.0,94.1575,94.2064,94.1281,94.1771,72335.0
2021-12-29 14:25:00,96.2,96.23,96.07,96.2,90708.0,94.1673,94.1966,94.04,94.1673,90708.0
2021-12-29 14:30:00,96.19,96.28,96.16,96.23,131758.0,94.1575,94.2456,94.1281,94.1966,131758.0
2021-12-29 14:35:00,96.23,96.23,95.99,96.06,142347.0,94.1966,94.1966,93.9617,94.0302,142347.0
2021-12-29 14:40:00,96.06,96.09,95.92,95.95,117509.0,94.0302,94.0596,93.8932,93.9225,117509.0
2021-12-29 14:45:00,95.94,95.95,95.83,95.92,122347.0,93.9128,93.9225,93.8051,93.8932,122347.0
2021-12-29 14:50:00,95.93,96.16,95.93,96.15,153338.0,93.903,94.1281,93.903,94.1183,153338.0
2021-12-29 14:55:00,96.15,96.23,96.13,96.21,95187.0,94.1183,94.1966,94.0987,94.1771,95187.0
2021-12-29 15:00:00,96.2,96.21,96.03,96.15,84700.0,94.1673,94.1771,94.0009,94.1183,84700.0
2021-12-29 15:05:00,96.15,96.17,96.09,96.15,64324.0,94.1183,94.1379,94.0596,94.1183,64324.0
2021-12-29 15:10:00,96.15,96.18,96.01,96.03,106411.0,94.1183,94.1477,93.9813,94.0009,106411.0
2021-12-29 15:15:00,96.03,96.09,95.93,96.04,130803.0,94.0009,94.0596,93.903,94.0106,130803.0
2021-12-29 15:20:00,96.01,96.05,95.96,96.02,84963.0,93.9813,94.0204,93.9323,93.9911,84963.0
2021-12-29 15:25:00,96.02,96.19,96.02,96.14,140786.0,93.9911,94.1575,93.9911,94.1085,140786.0
2021-12-29 15:30:00,96.14,96.34,96.12,96.27,170322.0,94.1085,94.3043,94.089,94.2358,170322.0
2021-12-29 15:35:00,96.28,96.32,96.11,96.17,147783.0,94.2456,94.2847,94.0792,94.1379,147783.0
2021-12-29 15:40:00,96.17,96.3,95.94,96.14,416119.0,94.1379,94.2652,93.9128,94.1085,416119.0
2021-12-29 15:45:00,96.13,96.71,96.11,96.56,765584.0,94.0987,94.6665,94.0792,94.5197,765584.0
2021-12-29 15:50:00,96.56,96.68,96.37,96.4,520185.0,94.5197,94.6371,94.3337,94.363,520185.0
2021-12-29 15:55:00,96.4,96.41,96.1,96.17,638918.0,94.363,94.3728,94.0694,94.1379,638918.0
2021-12-30 09:30:00,94.42,94.69,93.43,94.1,1150707.0,92.4249,92.6892,91.4558,92.1116,1150707.0
2021-12-30 09:35:00,94.12,94.4,93.84,94.09,652664.0,92.1312,92.4053,91.8571,92.1019,652664.0
2021-12-30 09:40:00,94.12,94.55,93.87,93.98,557151.0,92.1312,92.5521,91.8865,91.9942,557151.0
2021-12-30 09:45:00,94.02,94.53,93.96,94.2,404976.0,92.0333,92.5326,91.9746,92.2095,404976.0
2021-12-30 09:50:00,94.2,94.25,93.53,93.87,693097.0,92.2095,92.2585,91.5537,91.8865,693097.0
2021-12-30 09:55:00,93.85,94.05,93.69,93.77,357898.0,91.8669,92.0627,91.7103,91.7886,357898.0
2021-12-30 10:00:00,93.78,93.89,93.6,93.72,320818.0,91.7984,91.9061,91.6222,91.7397,320818.0
2021-12-30 10:05:00,93.73,94.53,93.64,94.36,389789.0,91.7495,92.5326,91.6614,92.3661,389789.0
2021-12-30 10:10:00,94.35,94.73,94.33,94.66,269200.0,92.3564,92.7283,92.3368,92.6598,269200.0
2021-12-30 10:15:00,94.66,94.67,94.34,94.55,196030.0,92.6598,92.6696,92.3466,92.5521,196030.0
2021-12-30 10:20:00,94.54,94.55,94.17,94.44,201943.0,92.5423,92.5521,92.1802,92.4445,201943.0
2021-12-30 10:25:00,94.44,94.51,94.28,94.38,143119.0,92.4445,92.513,92.2878,92.3857,143119.0
2021-12-30 10:30:00,94.37,94.5,94.24,94.35,151909.0,92.3759,92.5032,92.2487,92.3564,151909.0
2021-12-30 10:35:00,94.36,94.6,94.34,94.49,148107.0,92.3661,92.6011,92.3466,92.4934,148107.0
2021-12-30 10:40:00,94.49,94.82,94.47,94.77,220716.0,92.4934,92.8164,92.4738,92.7675,220716.0
2021-12-30 10:45:00,94.77,95.08,94.76,94.95,344061.0,92.7675,93.0709,92.7577,92.9437,344061.0
2021-12-30 10:50:00,94.95,94.96,94.81,94.84,167572.0,92.9437,92.9535,92.8066,92.836,167572.0
2021-12-30 10:55:00,94.84,94.89,94.76,94.79,121748.0,92.836,92.8849,92.7577,92.7871,121748.0
2021-12-30 11:00:00,94.78,94.79,94.57,94.74,195331.0,92.7773,92.7871,92.5717,92.7381,195331.0
2021-12-30 11:05:00,94.73,94.84,94.68,94.7,82444.0,92.7283,92.836,92.6794,92.699,82444.0
2021-12-30 11:10:00,94.69,94.82,94.63,94.67,75098.0,92.6892,92.8164,92.6304,92.6696,75098.0
2021-12-30 11:15:00,94.66,94.8,94.63,94.65,81923.0,92.6598,92.7968,92.6304,92.65,81923.0
2021-12-30 11:20:00,94.66,94.73,94.54,94.67,144827.0,92.6598,92.7283,92.5423,92.6696,144827.0
2021-12-30 11:25:00,94.68,94.98,94.67,94.85,129165.0,92.6794,92.973,92.6696,92.8458,129165.0
2021-12-30 11:30:00,94.85,95.04,94.77,94.98,98556.0,92.8458,93.0318,92.7675,92.973,98556.0
2021-12-30 11:35:00,95.0,95.09,94.93,95.04,103668.0,92.9926,93.0807,92.9241,93.0318,103668.0
2021-12-30 11:40:00,95.04,95.08,94.83,94.88,102176.0,93.0318,93.0709,92.8262,92.8752,102176.0
2021-12-30 11:45:00,94.88,94.94,94.77,94.85,93174.0,92.8752,92.9339,92.7675,92.8458,93174.0
2021-12-30 11:50:00,94.87,95.13,94.87,95.1,98940.0,92.8654,93.1199,92.8654,93.0905,98940.0
2021-12-30 11:55:00,95.1,95.23,95.02,95.19,127449.0,93.0905,93.2178,93.0122,93.1786,127449.0
2021-12-30 12:00:00,95.2,95.29,95.16,95.25,113920.0,93.1884,93.2765,93.1492,93.2373,113920.0
2021-12-30 12:05:00,95.24,95.4,95.21,95.35,186068.0,93.2276,93.3842,93.1982,93.3352,186068.0
2021-12-30 12:10:00,95.35,95.5,95.31,95.42,461958.0,93.3352,93.4821,93.2961,93.4037,461958.0
2021-12-30 12:15:00,95.42,95.48,95.27,95.35,71271.0,93.4037,93.4625,93.2569,93.3352,71271.0
2021-12-30 12:20:00,95.36,95.37,95.11,95.12,88151.0,93.345,93.3548,93.1003,93.1101,88151.0
2021-12-30 12:25:00,95.12,95.26,95.12,95.23,87625.0,93.1101,93.2471,93.1101,93.2178,87625.0
2021-12-30 12:30:00,95.24,95.25,95.12,95.19,40627.0,93.2276,93.2373,93.1101,93.1786,40627.0
2021-12-30 12:35:00,95.2,95.35,95.19,95.34,60983.0,93.1884,93.3352,93.1786,93.3254,60983.0
2021-12-30 12:40:00,95.35,95.42,95.29,95.3,72440.0,93.3352,93.4037,93.2765,93.2863,72440.0
2021-12-30 12:45:00,95.29,95.43,95.27,95.43,46483.0,93.2765,93.4135,93.2569,93.4135,46483.0
2021-12-30 12:50:00,95.43,95.49,95.4,95.49,49845.0,93.4135,93.4723,93.3842,93.4723,49845.0
2021-12-30 12:55:00,95.48,95.51,95.37,95.38,57262.0,93.4625,93.4918,93.3548,93.3646,57262.0
2021-12-30 13:00:00,95.36,95.42,95.29,95.42,55057.0,93.345,93.4037,93.2765,93.4037,55057.0
2021-12-30 13:05:00,95.43,95.45,95.2,95.26,141060.0,93.4135,93.4331,93.1884,93.2471,141060.0
2021-12-30 13:10:00,95.26,95.26,95.14,95.15,66789.0,93.2471,93.2471,93.1297,93.1395,66789.0
2021-12-30 13:15:00,95.15,95.21,95.04,95.07,116640.0,93.1395,93.1982,93.0318,93.0611,116640.0
2021-12-30 13:20:00,95.07,95.18,95.07,95.17,59944.0,93.0611,93.1688,93.0611,93.159,59944.0
2021-12-30 13:25:00,95.16,95.17,95.01,95.06,74475.0,93.1492,93.159,93.0024,93.0514,74475.0
2021-12-30 13:30:00,95.06,95.18,95.05,95.16,93681.0,93.0514,93.1688,93.0416,93.1492,93681.0
2021-12-30 13:35:00,95.16,95.24,95.13,95.21,56654.0,93.1492,93.2276,93.1199,93.1982,56654.0
2021-12-30 13:40:00,95.2,95.22,95.11,95.12,50212.0,93.1884,93.208,93.1003,93.1101,50212.0
2021-12-30 13:45:00,95.13,95.17,95.07,95.08,53213.0,93.1199,93.159,93.0611,93.0709,53213.0
2021-12-30 13:50:00,95.08,95.24,95.06,95.22,52872.0,93.0709,93.2276,93.0514,93.208,52872.0
2021-12-30 13:55:00,95.22,95.23,95.08,95.1,63108.0,93.208,93.2178,93.0709,93.0905,63108.0
2021-12-30 14:00:00,95.1,95.12,94.69,94.73,177613.0,93.0905,93.1101,92.6892,92.7283,177613.0
2021-12-30 14:05:00,94.72,94.81,94.62,94.78,143482.0,92.7185,92.8066,92.6207,92.7773,143482.0
2021-12-30 14:10:00,94.79,94.8,94.53,94.68,143543.0,92.7871,92.7968,92.5326,92.6794,143543.0
2021-12-30 14:15:00,94.69,94.81,94.63,94.8,58492.0,92.6892,92.8066,92.6304,92.7968,58492.0
2021-12-30 14:20:00,94.79,94.83,94.7,94.73,76794.0,92.7871,92.8262,92.699,92.7283,76794.0
2021-12-30 14:25:00,94.74,94.88,94.74,94.87,58593.0,92.7381,92.8752,92.7381,92.8654,58593.0
2021-12-30 14:30:00,94.86,94.97,94.83,94.96,62037.0,92.8556,92.9633,92.8262,92.9535,62037.0
2021-12-30 14:35:00,94.95,95.06,94.89,95.03,75285.0,92.9437,93.0514,92.8849,93.022,75285.0
2021-12-30 14:40:00,95.03,95.22,94.98,95.14,174127.0,93.022,93.208,92.973,93.1297,174127.0
2021-12-30 14:45:00,95.12,95.12,94.98,95.05,58799.0,93.1101,93.1101,92.973,93.0416,58799.0
2021-12-30 14:50:00,95.05,95.17,95.03,95.16,83478.0,93.0416,93.159,93.022,93.1492,83478.0
2021-12-30 14:55:00,95.15,95.2,94.99,95.03,78273.0,93.1395,93.1884,92.9828,93.022,78273.0
2021-12-30 15:00:00,95.02,95.02,94.76,94.84,87999.0,93.0122,93.0122,92.7577,92.836,87999.0
2021-12-30 15:05:00,94.84,94.87,94.6,94.65,147919.0,92.836,92.8654,92.6011,92.65,147919.0
2021-12-30 15:10:00,94.65,94.65,94.39,94.43,156235.0,92.65,92.65,92.3955,92.4347,156235.0
2021-12-30 15:15:00,94.44,94.51,94.41,94.47,101011.0,92.4445,92.513,92.4151,92.4738,101011.0
2021-12-30 15:20:00,94.46,94.48,94.25,94.31,178297.0,92.464,92.4836,92.2585,92.3172,178297.0
2021-12-30 15:25:00,94.3,94.37,94.22,94.28,97506.0,92.3074,92.3759,92.2291,92.2878,97506.0
2021-12-30 15:30:00,94.28,94.45,94.28,94.39,177390.0,92.2878,92.4542,92.2878,92.3955,177390.0
2021-12-30 15:35:00,94.39,94.45,94.31,94.32,94286.0,92.3955,92.4542,92.3172,92.327,94286.0
2021-12-30 15:40:00,94.33,94.37,94.18,94.29,151967.0,92.3368,92.3759,92.1899,92.2976,151967.0
2021-12-30 15:45:00,94.29,94.38,94.15,94.19,168661.0,92.2976,92.3857,92.1606,92.1997,168661.0
2021-12-30 15:50:00,94.18,94.2,94.03,94.08,352089.0,92.1899,92.2095,92.0431,92.0921,352089.0
2021-12-30 15:55:00,94.06,94.13,93.71,93.88,844778.0,92.0725,92.141,91.7299,91.8963,844778.0
2021-12-31 09:30:00,94.1,94.38,93.7,94.3,350478.0,92.2105,92.4849,91.8186,92.4065,350478.0
2021-12-31 09:35:00,94.33,94.4,93.91,94.21,238089.0,92.4359,92.5045,92.0243,92.3183,238089.0
2021-12-31 09:40:00,94.21,94.42,93.89,93.94,198904.0,92.3183,92.5241,92.0047,92.0537,198904.0
2021-12-31 09:45:00,93.97,94.02,93.45,93.63,267449.0,92.0831,92.1321,91.5736,91.75,267449.0
2021-12-31 09:50:00,93.62,94.15,93.6,94.14,280750.0,91.7402,92.2595,91.7206,92.2497,280750.0
2021-12-31 09:55:00,94.11,94.18,93.67,93.78,145478.0,92.2203,92.2889,91.7892,91.8969,145478.0
2021-12-31 10:00:00,93.8,93.8,93.42,93.52,135580.0,91.9165,91.9165,91.5442,91.6422,135580.0
2021-12-31 10:05:00,93.52,93.85,93.49,93.72,154410.0,91.6422,91.9655,91.6128,91.8382,154410.0
2021-12-31 10:10:00,93.71,93.77,93.44,93.55,111286.0,91.8284,91.8872,91.5638,91.6716,111286.0
2021-12-31 10:15:00,93.55,93.81,93.48,93.8,146996.0,91.6716,91.9263,91.603,91.9165,146996.0
2021-12-31 10:20:00,93.79,93.79,93.45,93.47,118811.0,91.9067,91.9067,91.5736,91.5932,118811.0
2021-12-31 10:25:00,93.47,93.8,93.45,93.78,102084.0,91.5932,91.9165,91.5736,91.8969,102084.0
2021-12-31 10:30:00,93.78,93.84,93.46,93.46,118621.0,91.8969,91.9557,91.5834,91.5834,118621.0
2021-12-31 10:35:00,93.46,93.49,93.27,93.42,190304.0,91.5834,91.6128,91.3972,91.5442,190304.0
2021-12-31 10:40:00,93.42,93.55,93.35,93.49,60805.0,91.5442,91.6716,91.4756,91.6128,60805.0
2021-12-31 10:45:00,93.5,93.56,93.42,93.47,59864.0,91.6226,91.6814,91.5442,91.5932,59864.0
2021-12-31 10:50:00,93.48,93.55,93.32,93.55,96127.0,91.603,91.6716,91.4462,91.6716,96127.0
2021-12-31 10:55:00,93.55,93.66,93.51,93.61,69630.0,91.6716,91.7794,91.6324,91.7304,69630.0
2021-12-31 11:00:00,93.63,93.69,93.6,93.69,77810.0,91.75,91.8088,91.7206,91.8088,77810.0
2021-12-31 11:05:00,93.69,93.75,93.52,93.73,91839.0,91.8088,91.8676,91.6422,91.848,91839.0
2021-12-31 11:10:00,93.73,93.77,93.66,93.7,64810.0,91.848,91.8872,91.7794,91.8186,64810.0
2021-12-31 11:15:00,93.69,93.87,93.64,93.87,100043.0,91.8088,91.9851,91.7598,91.9851,100043.0
2021-12-31 11:20:00,93.88,93.99,93.82,93.88,151192.0,91.9949,92.1027,91.9361,91.9949,151192.0
2021-12-31 11:25:00,93.88,94.1,93.82,93.95,176053.0,91.9949,92.2105,91.9361,92.0635,176053.0
2021-12-31 11:30:00,93.93,93.98,93.79,93.85,88654.0,92.0439,92.0929,91.9067,91.9655,88654.0
2021-12-31 11:35:00,93.86,93.93,93.83,93.89,75261.0,91.9753,92.0439,91.9459,92.0047,75261.0
2021-12-31 11:40:00,93.89,93.98,93.88,93.89,59256.0,92.0047,92.0929,91.9949,92.0047,59256.0
2021-12-31 11:45:00,93.9,94.0,93.88,93.92,49816.0,92.0145,92.1125,91.9949,92.0341,49816.0
2021-12-31 11:50:00,93.92,93.93,93.67,93.73,94053.0,92.0341,92.0439,91.7892,91.848,94053.0
2021-12-31 11:55:00,93.73,93.78,93.66,93.71,80306.0,91.848,91.8969,91.7794,91.8284,80306.0
2021-12-31 12:00:00,93.71,93.89,93.58,93.88,97469.0,91.8284,92.0047,91.701,91.9949,97469.0
2021-12-31 12:05:00,93.89,94.05,93.85,93.93,93817.0,92.0047,92.1615,91.9655,92.0439,93817.0
2021-12-31 12:10:00,93.93,94.03,93.81,93.86,90454.0,92.0439,92.1419,91.9263,91.9753,90454.0
2021-12-31 12:15:00,93.85,93.87,93.71,93.72,78984.0,91.9655,91.9851,91.8284,91.8382,78984.0
2021-12-31 12:20:00,93.72,93.78,93.66,93.77,52813.0,91.8382,91.8969,91.7794,91.8872,52813.0
2021-12-31 12:25:00,93.76,93.82,93.73,93.78,45211.0,91.8774,91.9361,91.848,91.8969,45211.0
2021-12-31 12:30:00,93.78,93.84,93.72,93.73,31293.0,91.8969,91.9557,91.8382,91.848,31293.0
2021-12-31 12:35:00,93.75,93.97,93.74,93.97,61399.0,91.8676,92.0831,91.8578,92.0831,61399.0
2021-12-31 12:40:00,93.96,94.01,93.92,94.01,61498.0,92.0733,92.1223,92.0341,92.1223,61498.0
2021-12-31 12:45:00,94.01,94.01,93.87,93.88,40514.0,92.1223,92.1223,91.9851,91.9949,40514.0
2021-12-31 12:50:00,93.9,93.97,93.85,93.96,45520.0,92.0145,92.0831,91.9655,92.0733,45520.0
2021-12-31 12:55:00,93.96,94.09,93.91,94.06,86853.0,92.0733,92.2007,92.0243,92.1713,86853.0
2021-12-31 13:00:00,94.06,94.1,93.97,93.98,70111.0,92.1713,92.2105,92.0831,92.0929,70111.0
2021-12-31 13:05:00,93.99,94.07,93.95,93.96,48044.0,92.1027,92.1811,92.0635,92.0733,48044.0
2021-12-31 13:10:00,93.96,93.96,93.85,93.9,37531.0,92.0733,92.0733,91.9655,92.0145,37531.0
2021-12-31 13:15:00,93.89,93.97,93.87,93.88,40523.0,92.0047,92.0831,91.9851,91.9949,40523.0
2021-12-31 13:20:00,93.88,93.96,93.87,93.94,26024.0,91.9949,92.0733,91.9851,92.0537,26024.0
2021-12-31 13:25:00,93.93,94.01,93.93,94.01,17529.0,92.0439,92.1223,92.0439,92.1223,17529.0
2021-12-31 13:30:00,94.0,94.05,93.95,94.04,39626.0,92.1125,92.1615,92.0635,92.1517,39626.0
2021-12-31 13:35:00,94.04,94.06,93.93,93.98,28332.0,92.1517,92.1713,92.0439,92.0929,28332.0
2021-12-31 13:40:00,93.97,93.98,93.88,93.93,36383.0,92.0831,92.0929,91.9949,92.0439,36383.0
2021-12-31 13:45:00,93.93,94.0,93.92,93.99,44170.0,92.0439,92.1125,92.0341,92.1027,44170.0
2021-12-31 13:50:00,93.99,94.0,93.96,93.98,25781.0,92.1027,92.1125,92.0733,92.0929,25781.0
2021-12-31 13:55:00,93.98,94.05,93.96,93.98,87763.0,92.0929,92.1615,92.0733,92.0929,87763.0
2021-12-31 14:00:00,93.98,93.98,93.9,93.96,53908.0,92.0929,92.0929,92.0145,92.0733,53908.0
2021-12-31 14:05:00,93.97,93.99,93.8,93.81,66706.0,92.0831,92.1027,91.9165,91.9263,66706.0
2021-12-31 14:10:00,93.8,93.86,93.78,93.8,53266.0,91.9165,91.9753,91.8969,91.9165,53266.0
2021-12-31 14:15:00,93.81,93.81,93.68,93.74,45387.0,91.9263,91.9263,91.799,91.8578,45387.0
2021-12-31 14:20:00,93.75,93.8,93.73,93.75,25315.0,91.8676,91.9165,91.848,91.8676,25315.0
2021-12-31 14:25:00,93.74,93.8,93.72,93.79,36287.0,91.8578,91.9165,91.8382,91.9067,36287.0
2021-12-31 14:30:00,93.78,93.83,93.75,93.78,55228.0,91.8969,91.9459,91.8676,91.8969,55228.0
2021-12-31 14:35:00,93.78,93.78,93.74,93.77,36038.0,91.8969,91.8969,91.8578,91.8872,36038.0
2021-12-31 14:40:00,93.77,93.79,93.72,93.75,33427.0,91.8872,91.9067,91.8382,91.8676,33427.0
2021-12-31 14:45:00,93.75,93.75,93.66,93.68,44567.0,91.8676,91.8676,91.7794,91.799,44567.0
2021-12-31 14:50:00,93.68,93.71,93.61,93.63,66506.0,91.799,91.8284,91.7304,91.75,66506.0
2021-12-31 14:55:00,93.62,93.65,93.56,93.61,62034.0,91.7402,91.7696,91.6814,91.7304,62034.0
2021-12-31 15:00:00,93.62,93.8,93.61,93.7,91454.0,91.7402,91.9165,91.7304,91.8186,91454.0
2021-12-31 15:05:00,93.7,93.74,93.67,93.68,45971.0,91.8186,91.8578,91.7892,91.799,45971.0
2021-12-31 15:10:00,93.68,93.73,93.63,93.64,56358.0,91.799,91.848,91.75,91.7598,56358.0
2021-12-31 15:15:00,93.63,93.66,93.55,93.6,85599.0,91.75,91.7794,91.6716,91.7206,85599.0
2021-12-31 15:20:00,93.6,93.61,93.52,93.58,63416.0,91.7206,91.7304,91.6422,91.701,63416.0
2021-12-31 15:25:00,93.58,93.7,93.56,93.62,72829.0,91.701,91.8186,91.6814,91.7402,72829.0
2021-12-31 15:30:00,93.63,93.65,93.45,93.47,114918.0,91.75,91.7696,91.5736,91.5932,114918.0
2021-12-31 15:35:00,93.48,93.5,93.37,93.45,121263.0,91.603,91.6226,91.4952,91.5736,121263.0
2021-12-31 15:40:00,93.45,93.52,93.42,93.48,108745.0,91.5736,91.6422,91.5442,91.603,108745.0
2021-12-31 15:45:00,93.47,93.56,93.38,93.38,137075.0,91.5932,91.6814,91.505,91.505,137075.0
2021-12-31 15:50:00,93.39,93.45,93.08,93.12,281704.0,91.5148,91.5736,91.211,91.2502,281704.0
2021-12-31 15:55:00,93.13,93.15,93.03,93.12,603462.0,91.26,91.2796,91.162,91.2502,603462.0
2022-01-03 09:30:00,93.96,95.54,93.9,95.52,941561.0,92.0733,93.6216,92.0145,93.602,941561.0
2022-01-03 09:35:00,95.53,95.64,94.9,94.98,638728.0,93.6118,93.7196,92.9945,93.0729,638728.0
2022-01-03 09:40:00,94.96,95.09,94.42,94.51,483830.0,93.0533,93.1806,92.5241,92.6123,483830.0
2022-01-03 09:45:00,94.53,94.67,93.82,93.85,456956.0,92.6319,92.7691,91.9361,91.9655,456956.0
2022-01-03 09:50:00,93.86,93.99,93.48,93.62,309901.0,91.9753,92.1027,91.603,91.7402,309901.0
2022-01-03 09:55:00,93.63,93.79,93.5,93.75,234057.0,91.75,91.9067,91.6226,91.8676,234057.0
2022-01-03 10:00:00,93.75,94.79,93.71,94.69,468308.0,91.8676,92.8867,91.8284,92.7887,468308.0
2022-01-03 10:05:00,94.71,94.77,94.45,94.71,217330.0,92.8083,92.8671,92.5535,92.8083,217330.0
2022-01-03 10:10:00,94.71,94.81,94.35,94.67,218901.0,92.8083,92.9063,92.4555,92.7691,218901.0
2022-01-03 10:15:00,94.69,94.86,94.53,94.67,238013.0,92.7887,92.9553,92.6319,92.7691,238013.0
2022-01-03 10:20:00,94.64,94.7,94.36,94.7,186880.0,92.7397,92.7985,92.4653,92.7985,186880.0
2022-01-03 10:25:00,94.69,94.8,94.52,94.6,181270.0,92.7887,92.8965,92.6221,92.7005,181270.0
2022-01-03 10:30:00,94.61,94.63,93.99,94.14,206653.0,92.7103,92.7299,92.1027,92.2497,206653.0
2022-01-03 10:35:00,94.14,94.36,94.09,94.14,149274.0,92.2497,92.4653,92.2007,92.2497,149274.0
2022-01-03 10:40:00,94.14,94.4,93.95,94.39,143556.0,92.2497,92.5045,92.0635,92.4947,143556.0
2022-01-03 10:45:00,94.4,94.6,94.36,94.52,154552.0,92.5045,92.7005,92.4653,92.6221,154552.0
2022-01-03 10:50:00,94.53,94.66,94.44,94.58,190104.0,92.6319,92.7593,92.5437,92.6809,190104.0
2022-01-03 10:55:00,94.58,94.82,94.54,94.59,204425.0,92.6809,92.9161,92.6417,92.6907,204425.0
2022-01-03 11:00:00,94.59,94.82,94.57,94.8,178152.0,92.6907,92.9161,92.6711,92.8965,178152.0
2022-01-03 11:05:00,94.8,94.88,94.73,94.78,147840.0,92.8965,92.9749,92.8279,92.8769,147840.0
2022-01-03 11:10:00,94.77,94.78,94.46,94.48,141718.0,92.8671,92.8769,92.5633,92.5829,141718.0
2022-01-03 11:15:00,94.49,94.53,94.33,94.39,161540.0,92.5927,92.6319,92.4359,92.4947,161540.0
2022-01-03 11:20:00,94.38,94.74,94.29,94.7,133210.0,92.4849,92.8377,92.3967,92.7985,133210.0
2022-01-03 11:25:00,94.7,94.73,94.47,94.54,105039.0,92.7985,92.8279,92.5731,92.6417,105039.0
2022-01-03 11:30:00,94.53,94.59,94.45,94.59,104975.0,92.6319,92.6907,92.5535,92.6907,104975.0
2022-01-03 11:35:00,94.58,94.67,94.15,94.16,146703.0,92.6809,92.7691,92.2595,92.2693,146703.0
2022-01-03 11:40:00,94.16,94.53,94.14,94.49,95493.0,92.2693,92.6319,92.2497,92.5927,95493.0
2022-01-03 11:45:00,94.48,94.72,94.43,94.63,57337.0,92.5829,92.8181,92.5339,92.7299,57337.0
2022-01-03 11:50:00,94.62,94.66,94.46,94.63,65282.0,92.7201,92.7593,92.5633,92.7299,65282.0
2022-01-03 11:55:00,94.63,94.73,94.56,94.71,79694.0,92.7299,92.8279,92.6613,92.8083,79694.0
2022-01-03 12:00:00,94.69,94.93,94.6,94.9,101869.0,92.7887,93.0239,92.7005,92.9945,101869.0
2022-01-03 12:05:00,94.9,95.09,94.89,95.07,250761.0,92.9945,93.1806,92.9847,93.161,250761.0
2022-01-03 12:10:00,95.07,95.1,94.84,95.0,181969.0,93.161,93.1904,92.9357,93.0925,181969.0
2022-01-03 12:15:00,95.0,95.06,94.95,94.98,93645.0,93.0925,93.1512,93.0435,93.0729,93645.0
2022-01-03 12:20:00,94.98,95.25,94.95,95.23,166618.0,93.0729,93.3374,93.0435,93.3178,166618.0
2022-01-03 12:25:00,95.23,95.24,95.04,95.08,115132.0,93.3178,93.3276,93.1316,93.1708,115132.0
2022-01-03 12:30:00,95.09,95.11,94.99,95.1,74057.0,93.1806,93.2002,93.0827,93.1904,74057.0
2022-01-03 12:35:00,95.09,95.18,95.05,95.1,81586.0,93.1806,93.2688,93.1414,93.1904,81586.0
2022-01-03 12:40:00,95.1,95.1,94.95,95.02,63269.0,93.1904,93.1904,93.0435,93.1121,63269.0
2022-01-03 12:45:00,95.03,95.19,95.01,95.19,54113.0,93.1219,93.2786,93.1023,93.2786,54113.0
2022-01-03 12:50:00,95.19,95.31,95.18,95.23,100841.0,93.2786,93.3962,93.2688,93.3178,100841.0
2022-01-03 12:55:00,95.24,95.42,95.17,95.33,171388.0,93.3276,93.504,93.259,93.4158,171388.0
2022-01-03 13:00:00,95.31,95.32,95.24,95.31,65433.0,93.3962,93.406,93.3276,93.3962,65433.0
2022-01-03 13:05:00,95.31,95.32,95.23,95.25,80031.0,93.3962,93.406,93.3178,93.3374,80031.0
2022-01-03 13:10:00,95.25,95.34,95.17,95.29,118478.0,93.3374,93.4256,93.259,93.3766,118478.0
2022-01-03 13:15:00,95.29,95.35,95.25,95.33,67891.0,93.3766,93.4354,93.3374,93.4158,67891.0
2022-01-03 13:20:00,95.34,95.41,95.27,95.34,73620.0,93.4256,93.4942,93.357,93.4256,73620.0
2022-01-03 13:25:00,95.36,95.37,95.29,95.31,77369.0,93.4452,93.455,93.3766,93.3962,77369.0
2022-01-03 13:30:00,95.3,95.35,95.21,95.3,64797.0,93.3864,93.4354,93.2982,93.3864,64797.0
2022-01-03 13:35:00,95.3,95.32,95.24,95.27,62593.0,93.3864,93.406,93.3276,93.357,62593.0
2022-01-03 13:40:00,95.27,95.56,95.24,95.43,163732.0,93.357,93.6412,93.3276,93.5138,163732.0
2022-01-03 13:45:00,95.44,95.54,95.4,95.46,135924.0,93.5236,93.6216,93.4844,93.5432,135924.0
2022-01-03 13:50:00,95.46,95.52,95.43,95.49,79768.0,93.5432,93.602,93.5138,93.5726,79768.0
2022-01-03 13:55:00,95.5,95.58,95.48,95.55,129769.0,93.5824,93.6608,93.5628,93.6314,129769.0
2022-01-03 14:00:00,95.53,95.54,95.3,95.33,138628.0,93.6118,93.6216,93.3864,93.4158,138628.0
2022-01-03 14:05:00,95.33,95.35,95.29,95.3,106435.0,93.4158,93.4354,93.3766,93.3864,106435.0
2022-01-03 14:10:00,95.3,95.39,95.25,95.26,86470.0,93.3864,93.4746,93.3374,93.3472,86470.0
2022-01-03 14:15:00,95.26,95.33,95.22,95.25,64105.0,93.3472,93.4158,93.308,93.3374,64105.0
2022-01-03 14:20:00,95.25,95.25,95.14,95.17,47330.0,93.3374,93.3374,93.2296,93.259,47330.0
2022-01-03 14:25:00,95.17,95.2,95.14,95.19,50030.0,93.259,93.2884,93.2296,93.2786,50030.0
2022-01-03 14:30:00,95.19,95.34,95.17,95.34,104103.0,93.2786,93.4256,93.259,93.4256,104103.0
2022-01-03 14:35:00,95.35,95.37,95.24,95.32,72231.0,93.4354,93.455,93.3276,93.406,72231.0
2022-01-03 14:40:00,95.31,95.54,95.3,95.53,65568.0,93.3962,93.6216,93.3864,93.6118,65568.0
2022-01-03 14:45:00,95.53,95.57,95.49,95.52,56704.0,93.6118,93.651,93.5726,93.602,56704.0
2022-01-03 14:50:00,95.51,95.57,95.48,95.52,65091.0,93.5922,93.651,93.5628,93.602,65091.0
2022-01-03 14:55:00,95.52,95.53,95.48,95.49,102555.0,93.602,93.6118,93.5628,93.5726,102555.0
2022-01-03 15:00:00,95.47,95.48,95.35,95.43,80354.0,93.553,93.5628,93.4354,93.5138,80354.0
2022-01-03 15:05:00,95.43,95.48,95.39,95.44,43806.0,93.5138,93.5628,93.4746,93.5236,43806.0
2022-01-03 15:10:00,95.44,95.63,95.41,95.58,133832.0,93.5236,93.7098,93.4942,93.6608,133832.0
2022-01-03 15:15:00,95.58,95.79,95.55,95.79,148949.0,93.6608,93.8666,93.6314,93.8666,148949.0
2022-01-03 15:20:00,95.78,95.8,95.62,95.69,116972.0,93.8568,93.8764,93.7,93.7686,116972.0
2022-01-03 15:25:00,95.68,95.76,95.63,95.7,132574.0,93.7588,93.8372,93.7098,93.7784,132574.0
2022-01-03 15:30:00,95.7,95.84,95.69,95.82,178215.0,93.7784,93.9156,93.7686,93.896,178215.0
2022-01-03 15:35:00,95.82,95.82,95.65,95.72,134100.0,93.896,93.896,93.7294,93.798,134100.0
2022-01-03 15:40:00,95.71,95.78,95.54,95.62,189491.0,93.7882,93.8568,93.6216,93.7,189491.0
2022-01-03 15:45:00,95.62,95.78,95.59,95.72,195645.0,93.7,93.8568,93.6706,93.798,195645.0
2022-01-03 15:50:00,95.72,95.72,95.5,95.67,411714.0,93.798,93.798,93.5824,93.749,411714.0
2022-01-03 15:55:00,95.67,95.8,95.49,95.76,655867.0,93.749,93.8764,93.5726,93.8372,655867.0
2022-01-04 09:30:00,95.69,95.88,95.29,95.51,933620.0,93.7686,93.9548,93.3766,93.5922,933620.0
2022-01-04 09:35:00,95.51,95.65,95.15,95.54,398421.0,93.5922,93.7294,93.2394,93.6216,398421.0
2022-01-04 09:40:00,95.53,95.57,95.25,95.43,271898.0,93.6118,93.651,93.3374,93.5138,271898.0
2022-01-04 09:45:00,95.46,95.63,95.25,95.49,316436.0,93.5432,93.7098,93.3374,93.5726,316436.0
2022-01-04 09:50:00,95.49,95.59,95.28,95.59,296944.0,93.5726,93.6706,93.3668,93.6706,296944.0
2022-01-04 09:55:00,95.6,95.86,95.3,95.47,210496.0,93.6804,93.9352,93.3864,93.553,210496.0
2022-01-04 10:00:00,95.46,95.5,94.93,95.1,315029.0,93.5432,93.5824,93.0239,93.1904,315029.0
2022-01-04 10:05:00,95.06,95.5,95.02,95.49,148276.0,93.1512,93.5824,93.1121,93.5726,148276.0
2022-01-04 10:10:00,95.5,95.54,95.29,95.44,265807.0,93.5824,93.6216,93.3766,93.5236,265807.0
2022-01-04 10:15:00,95.43,95.43,95.09,95.3,133020.0,93.5138,93.5138,93.1806,93.3864,133020.0
2022-01-04 10:20:00,95.3,95.55,95.29,95.53,140197.0,93.3864,93.6314,93.3766,93.6118,140197.0
2022-01-04 10:25:00,95.55,95.63,95.3,95.62,168657.0,93.6314,93.7098,93.3864,93.7,168657.0
2022-01-04 10:30:00,95.62,95.66,95.07,95.15,204563.0,93.7,93.7392,93.161,93.2394,204563.0
2022-01-04 10:35:00,95.17,95.18,94.38,94.48,449539.0,93.259,93.2688,92.4849,92.5829,449539.0
2022-01-04 10:40:00,94.47,94.75,94.26,94.54,196199.0,92.5731,92.8475,92.3673,92.6417,196199.0
2022-01-04 10:45:00,94.53,94.76,94.5,94.69,280551.0,92.6319,92.8573,92.6025,92.7887,280551.0
2022-01-04 10:50:00,94.7,94.7,94.36,94.38,165649.0,92.7985,92.7985,92.4653,92.4849,165649.0
2022-01-04 10:55:00,94.39,94.39,94.07,94.13,279757.0,92.4947,92.4947,92.1811,92.2399,279757.0
2022-01-04 11:00:00,94.14,94.15,93.54,93.64,410556.0,92.2497,92.2595,91.6618,91.7598,410556.0
2022-01-04 11:05:00,93.63,93.89,93.57,93.86,181491.0,91.75,92.0047,91.6912,91.9753,181491.0
2022-01-04 11:10:00,93.86,94.03,93.56,94.02,257347.0,91.9753,92.1419,91.6814,92.1321,257347.0
2022-01-04 11:15:00,94.03,94.36,93.98,94.36,218223.0,92.1419,92.4653,92.0929,92.4653,218223.0
2022-01-04 11:20:00,94.37,94.4,93.79,93.87,216746.0,92.4751,92.5045,91.9067,91.9851,216746.0
2022-01-04 11:25:00,93.85,93.96,93.59,93.82,197622.0,91.9655,92.0733,91.7108,91.9361,197622.0
2022-01-04 11:30:00,93.83,93.97,93.75,93.93,142705.0,91.9459,92.0831,91.8676,92.0439,142705.0
2022-01-04 11:35:00,93.9,94.37,93.84,94.37,152576.0,92.0145,92.4751,91.9557,92.4751,152576.0
2022-01-04 11:40:00,94.36,94.49,94.34,94.45,163492.0,92.4653,92.5927,92.4457,92.5535,163492.0
2022-01-04 11:45:00,94.45,94.61,94.3,94.57,113401.0,92.5535,92.7103,92.4065,92.6711,113401.0
2022-01-04 11:50:00,94.58,94.64,94.45,94.57,143910.0,92.6809,92.7397,92.5535,92.6711,143910.0
2022-01-04 11:55:00,94.59,94.61,94.44,94.47,84930.0,92.6907,92.7103,92.5437,92.5731,84930.0
2022-01-04 12:00:00,94.46,94.63,94.45,94.54,121320.0,92.5633,92.7299,92.5535,92.6417,121320.0
2022-01-04 12:05:00,94.55,94.58,94.33,94.5,80754.0,92.6515,92.6809,92.4359,92.6025,80754.0
2022-01-04 12:10:00,94.48,94.86,94.45,94.83,99875.0,92.5829,92.9553,92.5535,92.9259,99875.0
2022-01-04 12:15:00,94.84,95.03,94.83,94.85,85985.0,92.9357,93.1219,92.9259,92.9455,85985.0
2022-01-04 12:20:00,94.86,94.91,94.78,94.84,83912.0,92.9553,93.0043,92.8769,92.9357,83912.0
2022-01-04 12:25:00,94.84,94.96,94.82,94.9,55838.0,92.9357,93.0533,92.9161,92.9945,55838.0
2022-01-04 12:30:00,94.93,94.98,94.85,94.93,71620.0,93.0239,93.0729,92.9455,93.0239,71620.0
2022-01-04 12:35:00,94.96,95.06,94.93,95.01,73435.0,93.0533,93.1512,93.0239,93.1023,73435.0
2022-01-04 12:40:00,95.0,95.06,94.94,95.01,43771.0,93.0925,93.1512,93.0337,93.1023,43771.0
2022-01-04 12:45:00,95.01,95.07,94.94,94.99,65002.0,93.1023,93.161,93.0337,93.0827,65002.0
2022-01-04 12:50:00,95.0,95.05,94.91,95.0,66446.0,93.0925,93.1414,93.0043,93.0925,66446.0
2022-01-04 12:55:00,95.0,95.06,94.83,94.87,95838.0,93.0925,93.1512,92.9259,92.9651,95838.0
2022-01-04 13:00:00,94.87,95.0,94.86,94.91,56444.0,92.9651,93.0925,92.9553,93.0043,56444.0
2022-01-04 13:05:00,94.91,95.13,94.9,94.98,71460.0,93.0043,93.2198,92.9945,93.0729,71460.0
2022-01-04 13:10:00,94.98,95.02,94.93,94.97,105091.0,93.0729,93.1121,93.0239,93.0631,105091.0
2022-01-04 13:15:00,94.98,95.0,94.8,94.87,38177.0,93.0729,93.0925,92.8965,92.9651,38177.0
2022-01-04 13:20:00,94.88,94.97,94.86,94.96,43187.0,92.9749,93.0631,92.9553,93.0533,43187.0
2022-01-04 13:25:00,94.95,95.14,94.92,94.96,77267.0,93.0435,93.2296,93.0141,93.0533,77267.0
2022-01-04 13:30:00,94.97,94.99,94.73,94.9,105887.0,93.0631,93.0827,92.8279,92.9945,105887.0
2022-01-04 13:35:00,94.89,95.07,94.89,95.0,52333.0,92.9847,93.161,92.9847,93.0925,52333.0
2022-01-04 13:40:00,94.97,95.04,94.95,95.01,64904.0,93.0631,93.1316,93.0435,93.1023,64904.0
2022-01-04 13:45:00,95.0,95.13,94.98,95.02,67234.0,93.0925,93.2198,93.0729,93.1121,67234.0
2022-01-04 13:50:00,95.0,95.04,94.85,94.95,87667.0,93.0925,93.1316,92.9455,93.0435,87667.0
2022-01-04 13:55:00,94.94,94.95,94.81,94.9,91713.0,93.0337,93.0435,92.9063,92.9945,91713.0
2022-01-04 14:00:00,94.88,95.04,94.87,95.03,87817.0,92.9749,93.1316,92.9651,93.1219,87817.0
2022-01-04 14:05:00,95.01,95.04,94.85,94.89,79244.0,93.1023,93.1316,92.9455,92.9847,79244.0
2022-01-04 14:10:00,94.88,95.03,94.85,95.03,62417.0,92.9749,93.1219,92.9455,93.1219,62417.0
2022-01-04 14:15:00,95.02,95.05,94.86,94.95,63560.0,93.1121,93.1414,92.9553,93.0435,63560.0
2022-01-04 14:20:00,94.94,95.05,94.93,95.02,47736.0,93.0337,93.1414,93.0239,93.1121,47736.0
2022-01-04 14:25:00,95.03,95.12,94.98,94.98,91057.0,93.1219,93.21,93.0729,93.0729,91057.0
2022-01-04 14:30:00,94.99,95.35,94.99,95.3,98026.0,93.0827,93.4354,93.0827,93.3864,98026.0
2022-01-04 14:35:00,95.27,95.31,95.13,95.19,57858.0,93.357,93.3962,93.2198,93.2786,57858.0
2022-01-04 14:40:00,95.19,95.42,95.16,95.42,83429.0,93.2786,93.504,93.2492,93.504,83429.0
2022-01-04 14:45:00,95.41,95.57,95.38,95.42,168888.0,93.4942,93.651,93.4648,93.504,168888.0
2022-01-04 14:50:00,95.43,95.59,95.42,95.57,89544.0,93.5138,93.6706,93.504,93.651,89544.0
2022-01-04 14:55:00,95.58,95.82,95.58,95.76,231584.0,93.6608,93.896,93.6608,93.8372,231584.0
2022-01-04 15:00:00,95.75,95.8,95.64,95.8,180905.0,93.8274,93.8764,93.7196,93.8764,180905.0
2022-01-04 15:05:00,95.8,95.88,95.77,95.84,158018.0,93.8764,93.9548,93.847,93.9156,158018.0
2022-01-04 15:10:00,95.84,96.04,95.82,96.03,211323.0,93.9156,94.1116,93.896,94.1018,211323.0
2022-01-04 15:15:00,96.04,96.19,95.99,96.06,212725.0,94.1116,94.2586,94.0626,94.1312,212725.0
2022-01-04 15:20:00,96.05,96.19,96.0,96.08,166483.0,94.1214,94.2586,94.0724,94.1508,166483.0
2022-01-04 15:25:00,96.07,96.18,95.94,96.16,178465.0,94.141,94.2488,94.0136,94.2292,178465.0
2022-01-04 15:30:00,96.16,96.23,95.98,96.12,232368.0,94.2292,94.2978,94.0528,94.19,232368.0
2022-01-04 15:35:00,96.11,96.26,96.03,96.18,256144.0,94.1802,94.3272,94.1018,94.2488,256144.0
2022-01-04 15:40:00,96.18,96.19,96.05,96.18,230966.0,94.2488,94.2586,94.1214,94.2488,230966.0
2022-01-04 15:45:00,96.18,96.3,96.13,96.25,443844.0,94.2488,94.3663,94.1998,94.3174,443844.0
2022-01-04 15:50:00,96.24,96.59,96.21,96.49,652143.0,94.3076,94.6505,94.2782,94.5525,652143.0
2022-01-04 15:55:00,96.49,96.52,96.2,96.37,1050322.0,94.5525,94.5819,94.2684,94.4349,1050322.0
2022-01-05 09:30:00,95.33,97.54,95.29,97.4,1405566.0,93.4158,95.5815,93.3766,95.4443,1405566.0
2022-01-05 09:35:00,97.36,97.37,96.33,97.21,770766.0,95.4051,95.4149,94.3957,95.2581,770766.0
2022-01-05 09:40:00,97.22,97.94,97.0,97.55,718548.0,95.2679,95.9734,95.0523,95.5913,718548.0
2022-01-05 09:45:00,97.55,97.86,97.16,97.5,507149.0,95.5913,95.895,95.2091,95.5423,507149.0
2022-01-05 09:50:00,97.5,97.98,97.3,97.82,371275.0,95.5423,96.0126,95.3463,95.8558,371275.0
2022-01-05 09:55:00,97.8,97.8,97.36,97.56,346562.0,95.8362,95.8362,95.4051,95.601,346562.0
2022-01-05 10:00:00,97.56,98.11,97.4,98.08,727658.0,95.601,96.14,95.4443,96.1106,727658.0
2022-01-05 10:05:00,98.1,98.26,97.95,98.01,492607.0,96.1302,96.287,95.9832,96.042,492607.0
2022-01-05 10:10:00,98.01,98.09,97.7,97.84,321287.0,96.042,96.1204,95.7382,95.8754,321287.0
2022-01-05 10:15:00,97.86,97.97,97.74,97.94,212575.0,95.895,96.0028,95.7774,95.9734,212575.0
2022-01-05 10:20:00,97.94,98.33,97.94,98.17,402405.0,95.9734,96.3556,95.9734,96.1988,402405.0
2022-01-05 10:25:00,98.18,98.45,98.06,98.11,341955.0,96.2086,96.4732,96.091,96.14,341955.0
2022-01-05 10:30:00,98.1,98.11,97.45,97.56,642779.0,96.1302,96.14,95.4933,95.601,642779.0
2022-01-05 10:35:00,97.6,97.78,97.25,97.43,440146.0,95.6402,95.8166,95.2973,95.4737,440146.0
2022-01-05 10:40:00,97.43,97.9,97.43,97.76,288016.0,95.4737,95.9342,95.4737,95.797,288016.0
2022-01-05 10:45:00,97.78,97.83,97.54,97.72,208391.0,95.8166,95.8656,95.5815,95.7578,208391.0
2022-01-05 10:50:00,97.72,97.8,97.65,97.7,214448.0,95.7578,95.8362,95.6892,95.7382,214448.0
2022-01-05 10:55:00,97.7,97.78,97.49,97.77,227697.0,95.7382,95.8166,95.5325,95.8068,227697.0
2022-01-05 11:00:00,97.77,98.06,97.47,97.53,286282.0,95.8068,96.091,95.5129,95.5717,286282.0
2022-01-05 11:05:00,97.54,97.66,97.41,97.59,210491.0,95.5815,95.699,95.4541,95.6304,210491.0
2022-01-05 11:10:00,97.6,97.64,97.34,97.58,453007.0,95.6402,95.6794,95.3855,95.6206,453007.0
2022-01-05 11:15:00,97.61,97.68,97.43,97.52,107345.0,95.65,95.7186,95.4737,95.5619,107345.0
2022-01-05 11:20:00,97.53,97.85,97.49,97.72,136481.0,95.5717,95.8852,95.5325,95.7578,136481.0
2022-01-05 11:25:00,97.73,97.85,97.69,97.77,129639.0,95.7676,95.8852,95.7284,95.8068,129639.0
2022-01-05 11:30:00,97.77,97.97,97.62,97.8,167931.0,95.8068,96.0028,95.6598,95.8362,167931.0
2022-01-05 11:35:00,97.8,97.9,97.67,97.87,102364.0,95.8362,95.9342,95.7088,95.9048,102364.0
2022-01-05 11:40:00,97.88,98.27,97.87,98.03,265997.0,95.9146,96.2968,95.9048,96.0616,265997.0
2022-01-05 11:45:00,98.05,98.06,97.73,98.04,207373.0,96.0812,96.091,95.7676,96.0714,207373.0
2022-01-05 11:50:00,98.04,98.19,97.97,98.15,190104.0,96.0714,96.2184,96.0028,96.1792,190104.0
2022-01-05 11:55:00,98.14,98.32,98.13,98.28,153885.0,96.1694,96.3458,96.1596,96.3066,153885.0
2022-01-05 12:00:00,98.28,98.28,98.07,98.25,131517.0,96.3066,96.3066,96.1008,96.2772,131517.0
2022-01-05 12:05:00,98.26,98.32,97.93,97.94,151056.0,96.287,96.3458,95.9636,95.9734,151056.0
2022-01-05 12:10:00,97.95,97.99,97.71,97.8,129880.0,95.9832,96.0224,95.748,95.8362,129880.0
2022-01-05 12:15:00,97.8,98.18,97.76,98.13,119531.0,95.8362,96.2086,95.797,96.1596,119531.0
2022-01-05 12:20:00,98.12,98.38,98.0,98.27,212856.0,96.1498,96.4046,96.0322,96.2968,212856.0
2022-01-05 12:25:00,98.27,98.39,98.25,98.27,139915.0,96.2968,96.4144,96.2772,96.2968,139915.0
2022-01-05 12:30:00,98.26,98.32,98.01,98.08,105115.0,96.287,96.3458,96.042,96.1106,105115.0
2022-01-05 12:35:00,98.09,98.12,97.68,97.73,208019.0,96.1204,96.1498,95.7186,95.7676,208019.0
2022-01-05 12:40:00,97.73,97.79,97.67,97.72,155428.0,95.7676,95.8264,95.7088,95.7578,155428.0
2022-01-05 12:45:00,97.73,97.73,97.38,97.4,215810.0,95.7676,95.7676,95.4247,95.4443,215810.0
2022-01-05 12:50:00,97.4,97.46,97.01,97.32,330879.0,95.4443,95.5031,95.0621,95.3659,330879.0
2022-01-05 12:55:00,97.3,97.33,97.11,97.19,119955.0,95.3463,95.3757,95.1601,95.2385,119955.0
2022-01-05 13:00:00,97.17,97.36,96.7,96.74,349080.0,95.2189,95.4051,94.7583,94.7975,349080.0
2022-01-05 13:05:00,96.74,96.89,96.47,96.55,235326.0,94.7975,94.9445,94.5329,94.6113,235326.0
2022-01-05 13:10:00,96.56,96.7,96.41,96.7,165109.0,94.6211,94.7583,94.4741,94.7583,165109.0
2022-01-05 13:15:00,96.69,97.0,96.67,96.76,283385.0,94.7485,95.0523,94.7289,94.8171,283385.0
2022-01-05 13:20:00,96.76,96.98,96.75,96.94,91251.0,94.8171,95.0327,94.8073,94.9935,91251.0
2022-01-05 13:25:00,96.96,97.09,96.88,96.98,104050.0,95.0131,95.1405,94.9347,95.0327,104050.0
2022-01-05 13:30:00,96.98,97.09,96.93,97.06,83900.0,95.0327,95.1405,94.9837,95.1111,83900.0
2022-01-05 13:35:00,97.06,97.16,96.86,96.88,104452.0,95.1111,95.2091,94.9151,94.9347,104452.0
2022-01-05 13:40:00,96.92,97.01,96.82,96.89,83741.0,94.9739,95.0621,94.8759,94.9445,83741.0
2022-01-05 13:45:00,96.88,96.94,96.65,96.67,82303.0,94.9347,94.9935,94.7093,94.7289,82303.0
2022-01-05 13:50:00,96.68,96.88,96.65,96.88,57126.0,94.7387,94.9347,94.7093,94.9347,57126.0
2022-01-05 13:55:00,96.87,97.0,96.86,96.97,64542.0,94.9249,95.0523,94.9151,95.0229,64542.0
2022-01-05 14:00:00,96.99,97.27,96.55,96.57,411748.0,95.0425,95.3169,94.6113,94.6309,411748.0
2022-01-05 14:05:00,96.58,96.81,96.18,96.59,231526.0,94.6407,94.8661,94.2488,94.6505,231526.0
2022-01-05 14:10:00,96.61,96.62,96.07,96.18,304615.0,94.6701,94.6799,94.141,94.2488,304615.0
2022-01-05 14:15:00,96.2,96.41,96.09,96.1,268800.0,94.2684,94.4741,94.1606,94.1704,268800.0
2022-01-05 14:20:00,96.09,96.13,95.89,96.0,177598.0,94.1606,94.1998,93.9646,94.0724,177598.0
2022-01-05 14:25:00,95.99,96.13,95.81,95.9,178724.0,94.0626,94.1998,93.8862,93.9744,178724.0
2022-01-05 14:30:00,95.9,96.14,95.77,95.83,180394.0,93.9744,94.2096,93.847,93.9058,180394.0
2022-01-05 14:35:00,95.83,96.07,95.75,95.8,93824.0,93.9058,94.141,93.8274,93.8764,93824.0
2022-01-05 14:40:00,95.8,95.8,95.4,95.42,311189.0,93.8764,93.8764,93.4844,93.504,311189.0
2022-01-05 14:45:00,95.42,95.58,95.29,95.44,177247.0,93.504,93.6608,93.3766,93.5236,177247.0
2022-01-05 14:50:00,95.43,95.75,95.43,95.66,110731.0,93.5138,93.8274,93.5138,93.7392,110731.0
2022-01-05 14:55:00,95.62,95.67,95.47,95.58,89978.0,93.7,93.749,93.553,93.6608,89978.0
2022-01-05 15:00:00,95.57,95.57,95.23,95.26,213728.0,93.651,93.651,93.3178,93.3472,213728.0
2022-01-05 15:05:00,95.26,95.32,94.77,94.96,291869.0,93.3472,93.406,92.8671,93.0533,291869.0
2022-01-05 15:10:00,95.0,95.48,94.94,95.41,188828.0,93.0925,93.5628,93.0337,93.4942,188828.0
2022-01-05 15:15:00,95.4,95.4,95.19,95.25,139531.0,93.4844,93.4844,93.2786,93.3374,139531.0
2022-01-05 15:20:00,95.22,95.31,95.07,95.16,113271.0,93.308,93.3962,93.161,93.2492,113271.0
2022-01-05 15:25:00,95.14,95.24,94.93,94.96,136516.0,93.2296,93.3276,93.0239,93.0533,136516.0
2022-01-05 15:30:00,94.95,94.99,94.76,94.9,181513.0,93.0435,93.0827,92.8573,92.9945,181513.0
2022-01-05 15:35:00,94.9,95.1,94.82,94.95,190172.0,92.9945,93.1904,92.9161,93.0435,190172.0
2022-01-05 15:40:00,94.94,95.11,94.86,94.91,223895.0,93.0337,93.2002,92.9553,93.0043,223895.0
2022-01-05 15:45:00,94.91,94.96,94.8,94.8,207955.0,93.0043,93.0533,92.8965,92.8965,207955.0
2022-01-05 15:50:00,94.8,94.91,94.64,94.78,442665.0,92.8965,93.0043,92.7397,92.8769,442665.0
2022-01-05 15:55:00,94.76,94.81,94.35,94.4,974614.0,92.8573,92.9063,92.4555,92.5045,974614.0
2022-01-06 09:30:00,95.13,96.62,95.06,95.79,963136.0,93.2198,94.6799,93.1512,93.8666,963136.0
2022-01-06 09:35:00,95.83,96.14,95.63,95.9,323122.0,93.9058,94.2096,93.7098,93.9744,323122.0
2022-01-06 09:40:00,95.94,96.41,95.65,96.22,403771.0,94.0136,94.4741,93.7294,94.288,403771.0
2022-01-06 09:45:00,96.24,96.54,96.12,96.15,393784.0,94.3076,94.6015,94.19,94.2194,393784.0
2022-01-06 09:50:00,96.16,96.19,95.41,95.41,272644.0,94.2292,94.2586,93.4942,93.4942,272644.0
2022-01-06 09:55:00,95.44,95.58,94.89,95.02,232159.0,93.5236,93.6608,92.9847,93.1121,232159.0
2022-01-06 10:00:00,95.01,95.26,94.29,94.32,272766.0,93.1023,93.3472,92.3967,92.4261,272766.0
2022-01-06 10:05:00,94.3,94.65,94.12,94.42,280807.0,92.4065,92.7495,92.2301,92.5241,280807.0
2022-01-06 10:10:00,94.42,94.88,94.38,94.82,255022.0,92.5241,92.9749,92.4849,92.9161,255022.0
2022-01-06 10:15:00,94.82,95.5,94.59,94.61,375144.0,92.9161,93.5824,92.6907,92.7103,375144.0
2022-01-06 10:20:00,94.6,95.25,94.51,95.25,385198.0,92.7005,93.3374,92.6123,93.3374,385198.0
2022-01-06 10:25:00,95.23,95.88,95.21,95.68,295364.0,93.3178,93.9548,93.2982,93.7588,295364.0
2022-01-06 10:30:00,95.66,96.49,95.66,96.26,367423.0,93.7392,94.5525,93.7392,94.3272,367423.0
2022-01-06 10:35:00,96.23,96.71,96.03,96.46,412696.0,94.2978,94.7681,94.1018,94.5231,412696.0
2022-01-06 10:40:00,96.48,96.5,95.94,95.98,368659.0,94.5427,94.5623,94.0136,94.0528,368659.0
2022-01-06 10:45:00,95.98,96.19,95.83,96.17,418865.0,94.0528,94.2586,93.9058,94.239,418865.0
2022-01-06 10:50:00,96.17,96.18,95.7,95.91,198712.0,94.239,94.2488,93.7784,93.9842,198712.0
2022-01-06 10:55:00,95.92,96.08,95.66,95.7,263673.0,93.994,94.1508,93.7392,93.7784,263673.0
2022-01-06 11:00:00,95.72,95.9,95.6,95.89,146646.0,93.798,93.9744,93.6804,93.9646,146646.0
2022-01-06 11:05:00,95.9,96.1,95.77,95.9,181165.0,93.9744,94.1704,93.847,93.9744,181165.0
2022-01-06 11:10:00,95.91,96.01,95.77,95.87,109851.0,93.9842,94.0822,93.847,93.945,109851.0
2022-01-06 11:15:00,95.88,96.01,95.67,95.77,186031.0,93.9548,94.0822,93.749,93.847,186031.0
2022-01-06 11:20:00,95.77,95.77,95.54,95.76,148953.0,93.847,93.847,93.6216,93.8372,148953.0
2022-01-06 11:25:00,95.74,95.74,95.25,95.53,161728.0,93.8176,93.8176,93.3374,93.6118,161728.0
2022-01-06 11:30:00,95.52,95.63,94.96,95.0,380495.0,93.602,93.7098,93.0533,93.0925,380495.0
2022-01-06 11:35:00,95.04,95.4,94.97,95.31,296839.0,93.1316,93.4844,93.0631,93.3962,296839.0
2022-01-06 11:40:00,95.34,95.51,95.25,95.48,159940.0,93.4256,93.5922,93.3374,93.5628,159940.0
2022-01-06 11:45:00,95.47,95.66,95.33,95.64,135617.0,93.553,93.7392,93.4158,93.7196,135617.0
2022-01-06 11:50:00,95.63,95.81,95.51,95.78,148058.0,93.7098,93.8862,93.5922,93.8568,148058.0
2022-01-06 11:55:00,95.8,95.8,95.59,95.67,92916.0,93.8764,93.8764,93.6706,93.749,92916.0
2022-01-06 12:00:00,95.67,95.7,95.53,95.55,113579.0,93.749,93.7784,93.6118,93.6314,113579.0
2022-01-06 12:05:00,95.54,95.82,95.41,95.79,118939.0,93.6216,93.896,93.4942,93.8666,118939.0
2022-01-06 12:10:00,95.78,96.05,95.71,95.93,146361.0,93.8568,94.1214,93.7882,94.0038,146361.0
2022-01-06 12:15:00,95.95,96.13,95.89,96.1,176232.0,94.0234,94.1998,93.9646,94.1704,176232.0
2022-01-06 12:20:00,96.11,96.19,96.01,96.13,168626.0,94.1802,94.2586,94.0822,94.1998,168626.0
2022-01-06 12:25:00,96.12,96.48,96.09,96.48,137253.0,94.19,94.5427,94.1606,94.5427,137253.0
2022-01-06 12:30:00,96.47,96.53,96.17,96.33,179524.0,94.5329,94.5917,94.239,94.3957,179524.0
2022-01-06 12:35:00,96.33,96.47,96.24,96.32,93613.0,94.3957,94.5329,94.3076,94.3859,93613.0
2022-01-06 12:40:00,96.32,96.55,96.29,96.53,93984.0,94.3859,94.6113,94.3566,94.5917,93984.0
2022-01-06 12:45:00,96.54,96.62,96.38,96.43,90763.0,94.6015,94.6799,94.4447,94.4937,90763.0
2022-01-06 12:50:00,96.42,96.44,96.28,96.32,70193.0,94.4839,94.5035,94.3468,94.3859,70193.0
2022-01-06 12:55:00,96.32,96.44,96.29,96.3,66484.0,94.3859,94.5035,94.3566,94.3663,66484.0
2022-01-06 13:00:00,96.32,96.4,96.24,96.37,99714.0,94.3859,94.4643,94.3076,94.4349,99714.0
2022-01-06 13:05:00,96.37,96.38,96.14,96.22,146175.0,94.4349,94.4447,94.2096,94.288,146175.0
2022-01-06 13:10:00,96.21,96.27,96.13,96.18,59626.0,94.2782,94.337,94.1998,94.2488,59626.0
2022-01-06 13:15:00,96.18,96.2,95.94,96.09,92358.0,94.2488,94.2684,94.0136,94.1606,92358.0
2022-01-06 13:20:00,96.09,96.12,95.73,95.77,88530.0,94.1606,94.19,93.8078,93.847,88530.0
2022-01-06 13:25:00,95.77,95.79,95.65,95.69,75894.0,93.847,93.8666,93.7294,93.7686,75894.0
2022-01-06 13:30:00,95.69,95.85,95.65,95.85,83587.0,93.7686,93.9254,93.7294,93.9254,83587.0
2022-01-06 13:35:00,95.85,95.97,95.7,95.72,89500.0,93.9254,94.043,93.7784,93.798,89500.0
2022-01-06 13:40:00,95.71,95.94,95.65,95.92,58126.0,93.7882,94.0136,93.7294,93.994,58126.0
2022-01-06 13:45:00,95.91,96.05,95.81,95.9,87480.0,93.9842,94.1214,93.8862,93.9744,87480.0
2022-01-06 13:50:00,95.89,95.97,95.82,95.93,37476.0,93.9646,94.043,93.896,94.0038,37476.0
2022-01-06 13:55:00,95.94,96.14,95.82,96.11,68039.0,94.0136,94.2096,93.896,94.1802,68039.0
2022-01-06 14:00:00,96.1,96.15,95.88,95.94,85733.0,94.1704,94.2194,93.9548,94.0136,85733.0
2022-01-06 14:05:00,95.91,96.09,95.79,96.03,64367.0,93.9842,94.1606,93.8666,94.1018,64367.0
2022-01-06 14:10:00,96.04,96.27,95.98,95.99,102477.0,94.1116,94.337,94.0528,94.0626,102477.0
2022-01-06 14:15:00,95.97,96.19,95.97,96.15,59519.0,94.043,94.2586,94.043,94.2194,59519.0
2022-01-06 14:20:00,96.17,96.22,95.97,96.11,86753.0,94.239,94.288,94.043,94.1802,86753.0
2022-01-06 14:25:00,96.11,96.2,96.03,96.16,86929.0,94.1802,94.2684,94.1018,94.2292,86929.0
2022-01-06 14:30:00,96.17,96.19,95.9,95.98,112489.0,94.239,94.2586,93.9744,94.0528,112489.0
2022-01-06 14:35:00,95.97,96.07,95.86,96.03,52582.0,94.043,94.141,93.9352,94.1018,52582.0
2022-01-06 14:40:00,96.02,96.14,96.0,96.06,63818.0,94.092,94.2096,94.0724,94.1312,63818.0
2022-01-06 14:45:00,96.06,96.32,96.05,96.25,103444.0,94.1312,94.3859,94.1214,94.3174,103444.0
2022-01-06 14:50:00,96.27,96.3,96.13,96.2,68988.0,94.337,94.3663,94.1998,94.2684,68988.0
2022-01-06 14:55:00,96.21,96.23,96.1,96.13,56423.0,94.2782,94.2978,94.1704,94.1998,56423.0
2022-01-06 15:00:00,96.15,96.25,96.13,96.21,71459.0,94.2194,94.3174,94.1998,94.2782,71459.0
2022-01-06 15:05:00,96.19,96.25,95.96,95.96,77645.0,94.2586,94.3174,94.0332,94.0332,77645.0
2022-01-06 15:10:00,95.96,96.03,95.82,95.85,102092.0,94.0332,94.1018,93.896,93.9254,102092.0
2022-01-06 15:15:00,95.85,95.88,95.52,95.57,136326.0,93.9254,93.9548,93.602,93.651,136326.0
2022-01-06 15:20:00,95.6,95.64,95.44,95.47,118384.0,93.6804,93.7196,93.5236,93.553,118384.0
2022-01-06 15:25:00,95.48,95.64,95.45,95.59,108533.0,93.5628,93.7196,93.5334,93.6706,108533.0
2022-01-06 15:30:00,95.59,95.78,95.56,95.65,128921.0,93.6706,93.8568,93.6412,93.7294,128921.0
2022-01-06 15:35:00,95.64,95.69,95.51,95.57,144139.0,93.7196,93.7686,93.5922,93.651,144139.0
2022-01-06 15:40:00,95.58,95.73,95.47,95.72,137963.0,93.6608,93.8078,93.553,93.798,137963.0
2022-01-06 15:45:00,95.7,95.79,95.35,95.43,316981.0,93.7784,93.8666,93.4354,93.5138,316981.0
2022-01-06 15:50:00,95.43,95.54,95.32,95.41,328222.0,93.5138,93.6216,93.406,93.4942,328222.0
2022-01-06 15:55:00,95.41,95.74,95.21,95.66,547281.0,93.4942,93.8176,93.2982,93.7392,547281.0
2022-01-07 09:30:00,96.08,97.19,96.0,96.37,811512.0,94.1508,95.2385,94.0724,94.4349,811512.0
2022-01-07 09:35:00,96.37,96.69,96.14,96.65,276660.0,94.4349,94.7485,94.2096,94.7093,276660.0
2022-01-07 09:40:00,96.66,96.78,96.29,96.74,291632.0,94.7191,94.8367,94.3566,94.7975,291632.0
2022-01-07 09:45:00,96.73,96.85,96.25,96.58,264511.0,94.7877,94.9053,94.3174,94.6407,264511.0
2022-01-07 09:50:00,96.56,96.74,96.31,96.4,172093.0,94.6211,94.7975,94.3761,94.4643,172093.0
2022-01-07 09:55:00,96.4,96.78,96.34,96.62,158070.0,94.4643,94.8367,94.4055,94.6799,158070.0
2022-01-07 10:00:00,96.62,96.62,96.1,96.18,167864.0,94.6799,94.6799,94.1704,94.2488,167864.0
2022-01-07 10:05:00,96.19,96.19,95.66,95.71,193444.0,94.2586,94.2586,93.7392,93.7882,193444.0
2022-01-07 10:10:00,95.69,96.1,95.6,95.79,236818.0,93.7686,94.1704,93.6804,93.8666,236818.0
2022-01-07 10:15:00,95.79,95.79,95.31,95.31,175147.0,93.8666,93.8666,93.3962,93.3962,175147.0
2022-01-07 10:20:00,95.31,95.32,94.95,95.16,238047.0,93.3962,93.406,93.0435,93.2492,238047.0
2022-01-07 10:25:00,95.2,95.6,95.16,95.18,132438.0,93.2884,93.6804,93.2492,93.2688,132438.0
2022-01-07 10:30:00,95.18,95.26,94.68,94.71,232160.0,93.2688,93.3472,92.7789,92.8083,232160.0
2022-01-07 10:35:00,94.71,94.96,94.64,94.7,213395.0,92.8083,93.0533,92.7397,92.7985,213395.0
2022-01-07 10:40:00,94.72,94.9,94.38,94.4,169126.0,92.8181,92.9945,92.4849,92.5045,169126.0
2022-01-07 10:45:00,94.42,94.65,94.3,94.53,156468.0,92.5241,92.7495,92.4065,92.6319,156468.0
2022-01-07 10:50:00,94.54,94.56,93.94,94.23,306647.0,92.6417,92.6613,92.0537,92.3379,306647.0
2022-01-07 10:55:00,94.24,94.6,94.16,94.56,111917.0,92.3477,92.7005,92.2693,92.6613,111917.0
2022-01-07 11:00:00,94.57,94.75,94.45,94.64,154529.0,92.6711,92.8475,92.5535,92.7397,154529.0
2022-01-07 11:05:00,94.64,94.97,94.62,94.8,110935.0,92.7397,93.0631,92.7201,92.8965,110935.0
2022-01-07 11:10:00,94.81,94.89,94.6,94.69,87391.0,92.9063,92.9847,92.7005,92.7887,87391.0
2022-01-07 11:15:00,94.7,94.87,94.45,94.48,102492.0,92.7985,92.9651,92.5535,92.5829,102492.0
2022-01-07 11:20:00,94.5,94.99,94.49,94.96,98659.0,92.6025,93.0827,92.5927,93.0533,98659.0
2022-01-07 11:25:00,94.96,95.14,94.87,95.11,116202.0,93.0533,93.2296,92.9651,93.2002,116202.0
2022-01-07 11:30:00,95.11,95.2,95.04,95.09,119457.0,93.2002,93.2884,93.1316,93.1806,119457.0
2022-01-07 11:35:00,95.1,95.14,94.93,95.06,86732.0,93.1904,93.2296,93.0239,93.1512,86732.0
2022-01-07 11:40:00,95.08,95.18,94.9,95.01,90062.0,93.1708,93.2688,92.9945,93.1023,90062.0
2022-01-07 11:45:00,95.03,95.28,94.95,95.27,69239.0,93.1219,93.3668,93.0435,93.357,69239.0
2022-01-07 11:50:00,95.27,95.41,95.17,95.41,102041.0,93.357,93.4942,93.259,93.4942,102041.0
2022-01-07 11:55:00,95.4,95.41,95.22,95.25,91915.0,93.4844,93.4942,93.308,93.3374,91915.0
2022-01-07 12:00:00,95.25,95.33,95.02,95.06,101529.0,93.3374,93.4158,93.1121,93.1512,101529.0
2022-01-07 12:05:00,95.07,95.26,95.01,95.18,72624.0,93.161,93.3472,93.1023,93.2688,72624.0
2022-01-07 12:10:00,95.19,95.27,94.94,94.98,117982.0,93.2786,93.357,93.0337,93.0729,117982.0
2022-01-07 12:15:00,94.98,95.07,94.71,94.75,97697.0,93.0729,93.161,92.8083,92.8475,97697.0
2022-01-07 12:20:00,94.73,94.86,94.65,94.81,59796.0,92.8279,92.9553,92.7495,92.9063,59796.0
2022-01-07 12:25:00,94.78,94.95,94.74,94.94,58817.0,92.8769,93.0435,92.8377,93.0337,58817.0
2022-01-07 12:30:00,94.94,94.96,94.78,94.84,68295.0,93.0337,93.0533,92.8769,92.9357,68295.0
2022-01-07 12:35:00,94.86,94.89,94.77,94.78,65030.0,92.9553,92.9847,92.8671,92.8769,65030.0
2022-01-07 12:40:00,94.78,94.88,94.71,94.72,39033.0,92.8769,92.9749,92.8083,92.8181,39033.0
2022-01-07 12:45:00,94.71,94.88,94.64,94.69,68191.0,92.8083,92.9749,92.7397,92.7887,68191.0
2022-01-07 12:50:00,94.69,94.78,94.58,94.65,83534.0,92.7887,92.8769,92.6809,92.7495,83534.0
2022-01-07 12:55:00,94.65,94.7,94.58,94.7,71253.0,92.7495,92.7985,92.6809,92.7985,71253.0
2022-01-07 13:00:00,94.7,94.79,94.55,94.7,67829.0,92.7985,92.8867,92.6515,92.7985,67829.0
2022-01-07 13:05:00,94.69,94.81,94.66,94.75,50045.0,92.7887,92.9063,92.7593,92.8475,50045.0
2022-01-07 13:10:00,94.75,94.86,94.69,94.82,49489.0,92.8475,92.9553,92.7887,92.9161,49489.0
2022-01-07 13:15:00,94.82,94.93,94.8,94.84,49476.0,92.9161,93.0239,92.8965,92.9357,49476.0
2022-01-07 13:20:00,94.84,94.92,94.76,94.79,38654.0,92.9357,93.0141,92.8573,92.8867,38654.0
2022-01-07 13:25:00,94.77,94.81,94.67,94.7,77850.0,92.8671,92.9063,92.7691,92.7985,77850.0
2022-01-07 13:30:00,94.69,94.84,94.66,94.84,52291.0,92.7887,92.9357,92.7593,92.9357,52291.0
2022-01-07 13:35:00,94.85,94.93,94.73,94.76,37044.0,92.9455,93.0239,92.8279,92.8573,37044.0
2022-01-07 13:40:00,94.74,94.79,94.68,94.75,25116.0,92.8377,92.8867,92.7789,92.8475,25116.0
2022-01-07 13:45:00,94.75,94.77,94.68,94.68,36229.0,92.8475,92.8671,92.7789,92.7789,36229.0
2022-01-07 13:50:00,94.67,94.76,94.55,94.71,64025.0,92.7691,92.8573,92.6515,92.8083,64025.0
2022-01-07 13:55:00,94.73,94.83,94.72,94.73,36320.0,92.8279,92.9259,92.8181,92.8279,36320.0
2022-01-07 14:00:00,94.73,94.78,94.62,94.65,45085.0,92.8279,92.8769,92.7201,92.7495,45085.0
2022-01-07 14:05:00,94.63,94.64,94.39,94.48,126588.0,92.7299,92.7397,92.4947,92.5829,126588.0
2022-01-07 14:10:00,94.48,94.56,94.36,94.39,54895.0,92.5829,92.6613,92.4653,92.4947,54895.0
2022-01-07 14:15:00,94.39,94.47,94.33,94.46,154153.0,92.4947,92.5731,92.4359,92.5633,154153.0
2022-01-07 14:20:00,94.45,94.53,94.29,94.31,209431.0,92.5535,92.6319,92.3967,92.4163,209431.0
2022-01-07 14:25:00,94.31,94.36,94.24,94.33,95633.0,92.4163,92.4653,92.3477,92.4359,95633.0
2022-01-07 14:30:00,94.34,94.48,94.29,94.48,52201.0,92.4457,92.5829,92.3967,92.5829,52201.0
2022-01-07 14:35:00,94.49,94.7,94.44,94.7,45399.0,92.5927,92.7985,92.5437,92.7985,45399.0
2022-01-07 14:40:00,94.68,94.78,94.64,94.75,72274.0,92.7789,92.8769,92.7397,92.8475,72274.0
2022-01-07 14:45:00,94.76,94.85,94.69,94.76,50390.0,92.8573,92.9455,92.7887,92.8573,50390.0
2022-01-07 14:50:00,94.76,94.88,94.69,94.86,47785.0,92.8573,92.9749,92.7887,92.9553,47785.0
2022-01-07 14:55:00,94.85,94.92,94.83,94.86,62374.0,92.9455,93.0141,92.9259,92.9553,62374.0
2022-01-07 15:00:00,94.87,94.96,94.81,94.94,71885.0,92.9651,93.0533,92.9063,93.0337,71885.0
2022-01-07 15:05:00,94.94,95.03,94.91,94.97,129367.0,93.0337,93.1219,93.0043,93.0631,129367.0
2022-01-07 15:10:00,94.97,95.01,94.87,94.87,87988.0,93.0631,93.1023,92.9651,92.9651,87988.0
2022-01-07 15:15:00,94.88,94.93,94.81,94.9,81018.0,92.9749,93.0239,92.9063,92.9945,81018.0
2022-01-07 15:20:00,94.9,94.91,94.73,94.73,93897.0,92.9945,93.0043,92.8279,92.8279,93897.0
2022-01-07 15:25:00,94.73,94.74,94.65,94.74,111760.0,92.8279,92.8377,92.7495,92.8377,111760.0
2022-01-07 15:30:00,94.73,94.86,94.66,94.72,142817.0,92.8279,92.9553,92.7593,92.8181,142817.0
2022-01-07 15:35:00,94.72,94.77,94.61,94.63,152800.0,92.8181,92.8671,92.7103,92.7299,152800.0
2022-01-07 15:40:00,94.63,94.75,94.62,94.66,90787.0,92.7299,92.8475,92.7201,92.7593,90787.0
2022-01-07 15:45:00,94.65,94.79,94.58,94.74,123097.0,92.7495,92.8867,92.6809,92.8377,123097.0
2022-01-07 15:50:00,94.75,94.95,94.58,94.64,324268.0,92.8475,93.0435,92.6809,92.7397,324268.0
2022-01-07 15:55:00,94.63,94.67,94.36,94.45,623190.0,92.7299,92.7691,92.4653,92.5535,623190.0
2022-01-10 09:30:00,94.2,95.67,94.2,94.52,717144.0,92.3085,93.749,92.3085,92.6221,717144.0
2022-01-10 09:35:00,94.54,94.55,93.38,93.74,404543.0,92.6417,92.6515,91.505,91.8578,404543.0
2022-01-10 09:40:00,93.74,94.35,93.51,93.69,432467.0,91.8578,92.4555,91.6324,91.8088,432467.0
2022-01-10 09:45:00,93.7,93.83,93.4,93.72,310598.0,91.8186,91.9459,91.5246,91.8382,310598.0
2022-01-10 09:50:00,93.74,93.9,93.52,93.6,297159.0,91.8578,92.0145,91.6422,91.7206,297159.0
2022-01-10 09:55:00,93.58,93.64,92.55,92.82,669872.0,91.701,91.7598,90.6916,90.9562,669872.0
2022-01-10 10:00:00,92.81,93.03,92.53,92.63,297745.0,90.9464,91.162,90.672,90.77,297745.0
2022-01-10 10:05:00,92.63,93.22,92.6,93.08,223470.0,90.77,91.3482,90.7406,91.211,223470.0
2022-01-10 10:10:00,93.05,93.05,92.36,92.49,323089.0,91.1816,91.1816,90.5055,90.6329,323089.0
2022-01-10 10:15:00,92.49,92.77,92.42,92.43,215841.0,90.6329,90.9072,90.5643,90.5741,215841.0
2022-01-10 10:20:00,92.43,92.69,92.43,92.62,213956.0,90.5741,90.8288,90.5741,90.7602,213956.0
2022-01-10 10:25:00,92.61,92.79,92.51,92.54,208160.0,90.7504,90.9268,90.6525,90.6818,208160.0
2022-01-10 10:30:00,92.52,92.77,92.3,92.52,229368.0,90.6622,90.9072,90.4467,90.6622,229368.0
2022-01-10 10:35:00,92.5,92.59,91.71,91.76,386315.0,90.6427,90.7308,89.8685,89.9175,386315.0
2022-01-10 10:40:00,91.77,91.92,91.46,91.51,346921.0,89.9273,90.0743,89.6235,89.6725,346921.0
2022-01-10 10:45:00,91.52,91.66,91.38,91.52,336146.0,89.6823,89.8195,89.5451,89.6823,336146.0
2022-01-10 10:50:00,91.51,91.59,91.1,91.29,407700.0,89.6725,89.7509,89.2708,89.4569,407700.0
2022-01-10 10:55:00,91.28,91.44,91.08,91.3,212540.0,89.4471,89.6039,89.2512,89.4667,212540.0
2022-01-10 11:00:00,91.3,91.34,91.04,91.22,284706.0,89.4667,89.5059,89.212,89.3884,284706.0
2022-01-10 11:05:00,91.23,91.67,91.12,91.66,193163.0,89.3982,89.8293,89.2904,89.8195,193163.0
2022-01-10 11:10:00,91.64,91.99,91.51,91.91,189754.0,89.7999,90.1429,89.6725,90.0645,189754.0
2022-01-10 11:15:00,91.9,92.25,91.7,92.14,211677.0,90.0547,90.3977,89.8587,90.2899,211677.0
2022-01-10 11:20:00,92.12,92.21,91.93,92.17,104322.0,90.2703,90.3585,90.0841,90.3193,104322.0
2022-01-10 11:25:00,92.16,92.57,92.09,92.49,204213.0,90.3095,90.7112,90.2409,90.6329,204213.0
2022-01-10 11:30:00,92.49,92.55,92.05,92.05,191068.0,90.6329,90.6916,90.2017,90.2017,191068.0
2022-01-10 11:35:00,92.06,92.08,91.84,91.93,138880.0,90.2115,90.2311,89.9959,90.0841,138880.0
2022-01-10 11:40:00,91.93,91.93,91.64,91.74,127647.0,90.0841,90.0841,89.7999,89.8979,127647.0
2022-01-10 11:45:00,91.75,91.92,91.52,91.59,139845.0,89.9077,90.0743,89.6823,89.7509,139845.0
2022-01-10 11:50:00,91.59,91.74,91.52,91.56,60798.0,89.7509,89.8979,89.6823,89.7215,60798.0
2022-01-10 11:55:00,91.58,91.73,91.54,91.68,143340.0,89.7411,89.8881,89.7019,89.8391,143340.0
2022-01-10 12:00:00,91.67,91.73,91.39,91.43,92702.0,89.8293,89.8881,89.5549,89.5941,92702.0
2022-01-10 12:05:00,91.44,91.6,91.28,91.44,102331.0,89.6039,89.7607,89.4471,89.6039,102331.0
2022-01-10 12:10:00,91.45,91.79,91.45,91.73,82383.0,89.6137,89.9469,89.6137,89.8881,82383.0
2022-01-10 12:15:00,91.73,91.73,91.48,91.55,59609.0,89.8881,89.8881,89.6431,89.7117,59609.0
2022-01-10 12:20:00,91.54,91.58,91.39,91.49,60685.0,89.7019,89.7411,89.5549,89.6529,60685.0
2022-01-10 12:25:00,91.48,91.56,91.38,91.39,56837.0,89.6431,89.7215,89.5451,89.5549,56837.0
2022-01-10 12:30:00,91.38,91.38,91.12,91.26,115489.0,89.5451,89.5451,89.2904,89.4275,115489.0
2022-01-10 12:35:00,91.26,91.31,91.14,91.25,54726.0,89.4275,89.4765,89.31,89.4178,54726.0
2022-01-10 12:40:00,91.26,91.48,91.17,91.33,131585.0,89.4275,89.6431,89.3394,89.4961,131585.0
2022-01-10 12:45:00,91.33,91.58,91.3,91.56,91180.0,89.4961,89.7411,89.4667,89.7215,91180.0
2022-01-10 12:50:00,91.57,91.94,91.5,91.78,138285.0,89.7313,90.0939,89.6627,89.9371,138285.0
2022-01-10 12:55:00,91.76,91.78,91.63,91.69,71921.0,89.9175,89.9371,89.7901,89.8489,71921.0
2022-01-10 13:00:00,91.68,91.79,91.54,91.62,122699.0,89.8391,89.9469,89.7019,89.7803,122699.0
2022-01-10 13:05:00,91.65,91.79,91.6,91.69,58982.0,89.8097,89.9469,89.7607,89.8489,58982.0
2022-01-10 13:10:00,91.68,91.77,91.59,91.66,64568.0,89.8391,89.9273,89.7509,89.8195,64568.0
2022-01-10 13:15:00,91.67,91.79,91.54,91.78,68401.0,89.8293,89.9469,89.7019,89.9371,68401.0
2022-01-10 13:20:00,91.78,91.92,91.72,91.89,96625.0,89.9371,90.0743,89.8783,90.0449,96625.0
2022-01-10 13:25:00,91.89,91.94,91.83,91.87,73362.0,90.0449,90.0939,89.9861,90.0253,73362.0
2022-01-10 13:30:00,91.87,92.1,91.78,91.81,106331.0,90.0253,90.2507,89.9371,89.9665,106331.0
2022-01-10 13:35:00,91.82,91.92,91.79,91.86,63342.0,89.9763,90.0743,89.9469,90.0155,63342.0
2022-01-10 13:40:00,91.87,92.15,91.83,92.1,118098.0,90.0253,90.2997,89.9861,90.2507,118098.0
2022-01-10 13:45:00,92.1,92.19,92.02,92.17,76834.0,90.2507,90.3389,90.1723,90.3193,76834.0
2022-01-10 13:50:00,92.18,92.44,92.17,92.37,118395.0,90.3291,90.5839,90.3193,90.5153,118395.0
2022-01-10 13:55:00,92.37,92.42,92.21,92.31,117235.0,90.5153,90.5643,90.3585,90.4565,117235.0
2022-01-10 14:00:00,92.32,92.63,92.27,92.62,128807.0,90.4663,90.77,90.4173,90.7602,128807.0
2022-01-10 14:05:00,92.61,92.79,92.57,92.77,101877.0,90.7504,90.9268,90.7112,90.9072,101877.0
2022-01-10 14:10:00,92.78,92.83,92.69,92.72,100343.0,90.917,90.966,90.8288,90.8582,100343.0
2022-01-10 14:15:00,92.71,92.93,92.68,92.77,180548.0,90.8484,91.064,90.819,90.9072,180548.0
2022-01-10 14:20:00,92.75,92.78,92.63,92.73,56611.0,90.8876,90.917,90.77,90.868,56611.0
2022-01-10 14:25:00,92.72,92.76,92.64,92.72,79661.0,90.8582,90.8974,90.7798,90.8582,79661.0
2022-01-10 14:30:00,92.74,92.9,92.7,92.9,67956.0,90.8778,91.0346,90.8386,91.0346,67956.0
2022-01-10 14:35:00,92.89,93.01,92.85,92.89,93880.0,91.0248,91.1424,90.9856,91.0248,93880.0
2022-01-10 14:40:00,92.91,92.99,92.7,92.71,90525.0,91.0444,91.1228,90.8386,90.8484,90525.0
2022-01-10 14:45:00,92.73,92.84,92.7,92.81,38885.0,90.868,90.9758,90.8386,90.9464,38885.0
2022-01-10 14:50:00,92.81,92.83,92.5,92.53,76648.0,90.9464,90.966,90.6427,90.672,76648.0
2022-01-10 14:55:00,92.53,92.75,92.47,92.7,68230.0,90.672,90.8876,90.6133,90.8386,68230.0
2022-01-10 15:00:00,92.73,92.88,92.61,92.63,70461.0,90.868,91.015,90.7504,90.77,70461.0
2022-01-10 15:05:00,92.62,92.66,92.21,92.4,105305.0,90.7602,90.7994,90.3585,90.5447,105305.0
2022-01-10 15:10:00,92.41,92.55,92.29,92.31,72139.0,90.5545,90.6916,90.4369,90.4565,72139.0
2022-01-10 15:15:00,92.34,92.7,92.25,92.59,88870.0,90.4859,90.8386,90.3977,90.7308,88870.0
2022-01-10 15:20:00,92.58,92.62,92.45,92.58,60920.0,90.721,90.7602,90.5937,90.721,60920.0
2022-01-10 15:25:00,92.58,92.79,92.56,92.73,72826.0,90.721,90.9268,90.7014,90.868,72826.0
2022-01-10 15:30:00,92.74,92.92,92.57,92.88,113916.0,90.8778,91.0542,90.7112,91.015,113916.0
2022-01-10 15:35:00,92.88,92.99,92.81,92.89,114625.0,91.015,91.1228,90.9464,91.0248,114625.0
2022-01-10 15:40:00,92.9,93.15,92.9,93.08,182522.0,91.0346,91.2796,91.0346,91.211,182522.0
2022-01-10 15:45:00,93.07,93.33,93.04,93.2,228465.0,91.2012,91.456,91.1718,91.3286,228465.0
2022-01-10 15:50:00,93.19,93.5,93.01,93.41,240690.0,91.3188,91.6226,91.1424,91.5344,240690.0
2022-01-10 15:55:00,93.4,94.04,93.37,93.9,896458.0,91.5246,92.1517,91.4952,92.0145,896458.0
2022-01-11 09:30:00,92.42,92.59,91.65,92.36,692793.0,90.5643,90.7308,89.8097,90.5055,692793.0
2022-01-11 09:35:00,92.36,92.8,92.35,92.66,310288.0,90.5055,90.9366,90.4957,90.7994,310288.0
2022-01-11 09:40:00,92.67,92.76,92.3,92.41,345526.0,90.8092,90.8974,90.4467,90.5545,345526.0
2022-01-11 09:45:00,92.43,93.27,92.24,93.22,294033.0,90.5741,91.3972,90.3879,91.3482,294033.0
2022-01-11 09:50:00,93.21,93.47,93.02,93.05,233898.0,91.3384,91.5932,91.1522,91.1816,233898.0
2022-01-11 09:55:00,93.03,93.06,92.58,92.69,238911.0,91.162,91.1914,90.721,90.8288,238911.0
2022-01-11 10:00:00,92.69,93.33,92.51,93.32,187134.0,90.8288,91.456,90.6525,91.4462,187134.0
2022-01-11 10:05:00,93.33,93.43,92.91,92.92,178979.0,91.456,91.554,91.0444,91.0542,178979.0
2022-01-11 10:10:00,92.93,93.33,92.85,93.23,122031.0,91.064,91.456,90.9856,91.358,122031.0
2022-01-11 10:15:00,93.25,93.31,92.8,93.21,158742.0,91.3776,91.4364,90.9366,91.3384,158742.0
2022-01-11 10:20:00,93.21,93.41,93.09,93.19,144985.0,91.3384,91.5344,91.2208,91.3188,144985.0
2022-01-11 10:25:00,93.21,93.26,92.95,93.2,131978.0,91.3384,91.3874,91.0836,91.3286,131978.0
2022-01-11 10:30:00,93.2,93.41,92.64,92.66,229231.0,91.3286,91.5344,90.7798,90.7994,229231.0
2022-01-11 10:35:00,92.66,92.72,92.53,92.67,157496.0,90.7994,90.8582,90.672,90.8092,157496.0
2022-01-11 10:40:00,92.66,92.66,92.22,92.24,220607.0,90.7994,90.7994,90.3683,90.3879,220607.0
2022-01-11 10:45:00,92.23,92.54,92.15,92.3,153093.0,90.3781,90.6818,90.2997,90.4467,153093.0
2022-01-11 10:50:00,92.31,92.46,92.25,92.45,112923.0,90.4565,90.6035,90.3977,90.5937,112923.0
2022-01-11 10:55:00,92.44,92.7,92.37,92.63,92542.0,90.5839,90.8386,90.5153,90.77,92542.0
2022-01-11 11:00:00,92.64,93.07,92.54,93.02,119991.0,90.7798,91.2012,90.6818,91.1522,119991.0
2022-01-11 11:05:00,93.03,93.15,92.94,92.97,98192.0,91.162,91.2796,91.0738,91.1032,98192.0
2022-01-11 11:10:00,92.98,93.39,92.96,93.33,128432.0,91.113,91.5148,91.0934,91.456,128432.0
2022-01-11 11:15:00,93.32,93.65,93.24,93.54,197082.0,91.4462,91.7696,91.3678,91.6618,197082.0
2022-01-11 11:20:00,93.54,93.65,93.39,93.52,109345.0,91.6618,91.7696,91.5148,91.6422,109345.0
2022-01-11 11:25:00,93.53,93.69,93.45,93.68,97790.0,91.652,91.8088,91.5736,91.799,97790.0
2022-01-11 11:30:00,93.68,93.71,93.55,93.62,118161.0,91.799,91.8284,91.6716,91.7402,118161.0
2022-01-11 11:35:00,93.63,93.89,93.56,93.83,121652.0,91.75,92.0047,91.6814,91.9459,121652.0
2022-01-11 11:40:00,93.84,94.07,93.79,94.02,138784.0,91.9557,92.1811,91.9067,92.1321,138784.0
2022-01-11 11:45:00,94.04,94.05,93.69,93.84,140355.0,92.1517,92.1615,91.8088,91.9557,140355.0
2022-01-11 11:50:00,93.82,93.97,93.78,93.94,74924.0,91.9361,92.0831,91.8969,92.0537,74924.0
2022-01-11 11:55:00,93.93,93.96,93.78,93.92,85977.0,92.0439,92.0733,91.8969,92.0341,85977.0
2022-01-11 12:00:00,93.94,93.97,93.8,93.92,78728.0,92.0537,92.0831,91.9165,92.0341,78728.0
2022-01-11 12:05:00,93.93,94.01,93.78,93.83,98885.0,92.0439,92.1223,91.8969,91.9459,98885.0
2022-01-11 12:10:00,93.84,93.92,93.81,93.85,59401.0,91.9557,92.0341,91.9263,91.9655,59401.0
2022-01-11 12:15:00,93.87,93.95,93.74,93.75,57615.0,91.9851,92.0635,91.8578,91.8676,57615.0
2022-01-11 12:20:00,93.75,93.82,93.65,93.7,65093.0,91.8676,91.9361,91.7696,91.8186,65093.0
2022-01-11 12:25:00,93.7,93.71,93.47,93.49,92409.0,91.8186,91.8284,91.5932,91.6128,92409.0
2022-01-11 12:30:00,93.51,93.66,93.42,93.48,125871.0,91.6324,91.7794,91.5442,91.603,125871.0
2022-01-11 12:35:00,93.48,93.73,93.34,93.59,67063.0,91.603,91.848,91.4658,91.7108,67063.0
2022-01-11 12:40:00,93.58,93.79,93.51,93.79,58005.0,91.701,91.9067,91.6324,91.9067,58005.0
2022-01-11 12:45:00,93.79,93.83,93.62,93.7,73448.0,91.9067,91.9459,91.7402,91.8186,73448.0
2022-01-11 12:50:00,93.71,93.86,93.65,93.78,37923.0,91.8284,91.9753,91.7696,91.8969,37923.0
2022-01-11 12:55:00,93.78,93.81,93.63,93.69,48170.0,91.8969,91.9263,91.75,91.8088,48170.0
2022-01-11 13:00:00,93.69,93.71,93.57,93.66,61962.0,91.8088,91.8284,91.6912,91.7794,61962.0
2022-01-11 13:05:00,93.68,93.68,93.45,93.63,60976.0,91.799,91.799,91.5736,91.75,60976.0
2022-01-11 13:10:00,93.65,93.8,93.64,93.76,45001.0,91.7696,91.9165,91.7598,91.8774,45001.0
2022-01-11 13:15:00,93.76,93.84,93.72,93.83,42125.0,91.8774,91.9557,91.8382,91.9459,42125.0
2022-01-11 13:20:00,93.84,94.04,93.82,94.02,92193.0,91.9557,92.1517,91.9361,92.1321,92193.0
2022-01-11 13:25:00,94.01,94.09,93.94,93.96,106065.0,92.1223,92.2007,92.0537,92.0733,106065.0
2022-01-11 13:30:00,93.97,94.15,93.95,94.15,141322.0,92.0831,92.2595,92.0635,92.2595,141322.0
2022-01-11 13:35:00,94.16,94.22,94.06,94.17,81483.0,92.2693,92.3281,92.1713,92.2791,81483.0
2022-01-11 13:40:00,94.17,94.27,94.04,94.1,108070.0,92.2791,92.3771,92.1517,92.2105,108070.0
2022-01-11 13:45:00,94.1,94.19,93.97,94.02,83327.0,92.2105,92.2987,92.0831,92.1321,83327.0
2022-01-11 13:50:00,94.02,94.12,94.0,94.08,47948.0,92.1321,92.2301,92.1125,92.1909,47948.0
2022-01-11 13:55:00,94.09,94.14,94.01,94.08,79135.0,92.2007,92.2497,92.1223,92.1909,79135.0
2022-01-11 14:00:00,94.07,94.1,93.96,94.06,65609.0,92.1811,92.2105,92.0733,92.1713,65609.0
2022-01-11 14:05:00,94.06,94.1,93.83,93.94,86867.0,92.1713,92.2105,91.9459,92.0537,86867.0
2022-01-11 14:10:00,93.95,94.0,93.86,93.95,55725.0,92.0635,92.1125,91.9753,92.0635,55725.0
2022-01-11 14:15:00,93.95,93.97,93.86,93.88,58418.0,92.0635,92.0831,91.9753,91.9949,58418.0
2022-01-11 14:20:00,93.87,93.97,93.79,93.95,74327.0,91.9851,92.0831,91.9067,92.0635,74327.0
2022-01-11 14:25:00,93.96,93.96,93.87,93.92,46967.0,92.0733,92.0733,91.9851,92.0341,46967.0
2022-01-11 14:30:00,93.93,93.94,93.78,93.82,51341.0,92.0439,92.0537,91.8969,91.9361,51341.0
2022-01-11 14:35:00,93.82,93.97,93.76,93.94,61300.0,91.9361,92.0831,91.8774,92.0537,61300.0
2022-01-11 14:40:00,93.94,94.15,93.93,94.13,97733.0,92.0537,92.2595,92.0439,92.2399,97733.0
2022-01-11 14:45:00,94.15,94.17,94.07,94.07,48850.0,92.2595,92.2791,92.1811,92.1811,48850.0
2022-01-11 14:50:00,94.07,94.18,94.05,94.13,77589.0,92.1811,92.2889,92.1615,92.2399,77589.0
2022-01-11 14:55:00,94.13,94.25,93.94,93.95,108631.0,92.2399,92.3575,92.0537,92.0635,108631.0
2022-01-11 15:00:00,93.97,94.08,93.95,94.03,47954.0,92.0831,92.1909,92.0635,92.1419,47954.0
2022-01-11 15:05:00,94.01,94.13,93.98,94.02,84244.0,92.1223,92.2399,92.0929,92.1321,84244.0
2022-01-11 15:10:00,94.02,94.12,93.97,94.12,86695.0,92.1321,92.2301,92.0831,92.2301,86695.0
2022-01-11 15:15:00,94.13,94.25,94.12,94.18,168933.0,92.2399,92.3575,92.2301,92.2889,168933.0
2022-01-11 15:20:00,94.19,94.24,94.09,94.1,53770.0,92.2987,92.3477,92.2007,92.2105,53770.0
2022-01-11 15:25:00,94.09,94.12,93.98,94.06,75199.0,92.2007,92.2301,92.0929,92.1713,75199.0
2022-01-11 15:30:00,94.07,94.14,93.95,93.96,121334.0,92.1811,92.2497,92.0635,92.0733,121334.0
2022-01-11 15:35:00,93.95,94.11,93.8,93.85,139010.0,92.0635,92.2203,91.9165,91.9655,139010.0
2022-01-11 15:40:00,93.85,93.96,93.73,93.93,183710.0,91.9655,92.0733,91.848,92.0439,183710.0
2022-01-11 15:45:00,93.94,94.04,93.86,93.89,110958.0,92.0537,92.1517,91.9753,92.0047,110958.0
2022-01-11 15:50:00,93.9,93.92,93.54,93.73,348082.0,92.0145,92.0341,91.6618,91.848,348082.0
2022-01-11 15:55:00,93.72,94.25,93.72,94.22,500285.0,91.8382,92.3575,91.8382,92.3281,500285.0
2022-01-12 09:30:00,95.16,96.23,94.93,95.7,827457.0,93.2492,94.2978,93.0239,93.7784,827457.0
2022-01-12 09:35:00,95.7,95.7,95.17,95.53,321932.0,93.7784,93.7784,93.259,93.6118,321932.0
2022-01-12 09:40:00,95.54,95.59,94.9,95.04,229476.0,93.6216,93.6706,92.9945,93.1316,229476.0
2022-01-12 09:45:00,95.08,95.22,94.73,95.11,194531.0,93.1708,93.308,92.8279,93.2002,194531.0
2022-01-12 09:50:00,95.12,95.84,94.98,95.65,305605.0,93.21,93.9156,93.0729,93.7294,305605.0
2022-01-12 09:55:00,95.63,95.69,95.44,95.61,185028.0,93.7098,93.7686,93.5236,93.6902,185028.0
2022-01-12 10:00:00,95.62,95.8,95.29,95.36,183898.0,93.7,93.8764,93.3766,93.4452,183898.0
2022-01-12 10:05:00,95.39,95.54,94.98,95.51,149523.0,93.4746,93.6216,93.0729,93.5922,149523.0
2022-01-12 10:10:00,95.51,95.74,95.46,95.58,128088.0,93.5922,93.8176,93.5432,93.6608,128088.0
2022-01-12 10:15:00,95.59,95.59,95.22,95.28,111344.0,93.6706,93.6706,93.308,93.3668,111344.0
2022-01-12 10:20:00,95.26,95.43,95.13,95.38,78365.0,93.3472,93.5138,93.2198,93.4648,78365.0
2022-01-12 10:25:00,95.41,95.43,95.2,95.21,63247.0,93.4942,93.5138,93.2884,93.2982,63247.0
2022-01-12 10:30:00,95.23,95.23,94.68,94.91,172016.0,93.3178,93.3178,92.7789,93.0043,172016.0
2022-01-12 10:35:00,94.92,95.0,94.35,94.37,136992.0,93.0141,93.0925,92.4555,92.4751,136992.0
2022-01-12 10:40:00,94.37,94.56,94.21,94.38,137114.0,92.4751,92.6613,92.3183,92.4849,137114.0
2022-01-12 10:45:00,94.36,94.57,94.34,94.39,126566.0,92.4653,92.6711,92.4457,92.4947,126566.0
2022-01-12 10:50:00,94.4,94.45,94.07,94.19,148278.0,92.5045,92.5535,92.1811,92.2987,148278.0
2022-01-12 10:55:00,94.19,94.38,94.06,94.27,102718.0,92.2987,92.4849,92.1713,92.3771,102718.0
2022-01-12 11:00:00,94.28,94.44,94.18,94.2,108809.0,92.3869,92.5437,92.2889,92.3085,108809.0
2022-01-12 11:05:00,94.2,94.24,93.78,94.06,146464.0,92.3085,92.3477,91.8969,92.1713,146464.0
2022-01-12 11:10:00,94.06,94.16,94.0,94.14,98894.0,92.1713,92.2693,92.1125,92.2497,98894.0
2022-01-12 11:15:00,94.12,94.28,93.97,94.2,107488.0,92.2301,92.3869,92.0831,92.3085,107488.0
2022-01-12 11:20:00,94.18,94.4,94.09,94.4,139268.0,92.2889,92.5045,92.2007,92.5045,139268.0
2022-01-12 11:25:00,94.39,94.59,94.29,94.45,155499.0,92.4947,92.6907,92.3967,92.5535,155499.0
2022-01-12 11:30:00,94.46,94.78,94.37,94.56,179453.0,92.5633,92.8769,92.4751,92.6613,179453.0
2022-01-12 11:35:00,94.56,94.7,94.53,94.6,84432.0,92.6613,92.7985,92.6319,92.7005,84432.0
2022-01-12 11:40:00,94.62,94.89,94.6,94.7,141043.0,92.7201,92.9847,92.7005,92.7985,141043.0
2022-01-12 11:45:00,94.7,94.79,94.58,94.7,83047.0,92.7985,92.8867,92.6809,92.7985,83047.0
2022-01-12 11:50:00,94.68,94.94,94.68,94.88,80470.0,92.7789,93.0337,92.7789,92.9749,80470.0
2022-01-12 11:55:00,94.88,94.9,94.71,94.74,97081.0,92.9749,92.9945,92.8083,92.8377,97081.0
2022-01-12 12:00:00,94.75,95.02,94.7,95.01,103230.0,92.8475,93.1121,92.7985,93.1023,103230.0
2022-01-12 12:05:00,95.01,95.03,94.69,94.87,74389.0,93.1023,93.1219,92.7887,92.9651,74389.0
2022-01-12 12:10:00,94.88,94.94,94.79,94.93,79652.0,92.9749,93.0337,92.8867,93.0239,79652.0
2022-01-12 12:15:00,94.93,95.13,94.84,95.04,104540.0,93.0239,93.2198,92.9357,93.1316,104540.0
2022-01-12 12:20:00,95.03,95.09,94.93,95.0,49483.0,93.1219,93.1806,93.0239,93.0925,49483.0
2022-01-12 12:25:00,94.99,95.1,94.99,95.06,56317.0,93.0827,93.1904,93.0827,93.1512,56317.0
2022-01-12 12:30:00,95.08,95.2,95.05,95.17,92966.0,93.1708,93.2884,93.1414,93.259,92966.0
2022-01-12 12:35:00,95.16,95.31,95.16,95.2,76158.0,93.2492,93.3962,93.2492,93.2884,76158.0
2022-01-12 12:40:00,95.21,95.35,95.18,95.3,59253.0,93.2982,93.4354,93.2688,93.3864,59253.0
2022-01-12 12:45:00,95.3,95.4,95.25,95.38,61820.0,93.3864,93.4844,93.3374,93.4648,61820.0
2022-01-12 12:50:00,95.38,95.48,95.36,95.41,113828.0,93.4648,93.5628,93.4452,93.4942,113828.0
2022-01-12 12:55:00,95.4,95.48,95.36,95.37,48959.0,93.4844,93.5628,93.4452,93.455,48959.0
2022-01-12 13:00:00,95.37,95.38,95.19,95.27,67711.0,93.455,93.4648,93.2786,93.357,67711.0
2022-01-12 13:05:00,95.28,95.31,95.2,95.23,60696.0,93.3668,93.3962,93.2884,93.3178,60696.0
2022-01-12 13:10:00,95.23,95.31,95.07,95.13,120309.0,93.3178,93.3962,93.161,93.2198,120309.0
2022-01-12 13:15:00,95.13,95.17,95.03,95.15,101076.0,93.2198,93.259,93.1219,93.2394,101076.0
2022-01-12 13:20:00,95.16,95.19,95.02,95.06,57524.0,93.2492,93.2786,93.1121,93.1512,57524.0
2022-01-12 13:25:00,95.06,95.31,95.04,95.19,72777.0,93.1512,93.3962,93.1316,93.2786,72777.0
2022-01-12 13:30:00,95.17,95.26,95.04,95.25,39653.0,93.259,93.3472,93.1316,93.3374,39653.0
2022-01-12 13:35:00,95.24,95.3,95.17,95.27,40056.0,93.3276,93.3864,93.259,93.357,40056.0
2022-01-12 13:40:00,95.27,95.41,95.25,95.34,106104.0,93.357,93.4942,93.3374,93.4256,106104.0
2022-01-12 13:45:00,95.34,95.46,95.27,95.45,78122.0,93.4256,93.5432,93.357,93.5334,78122.0
2022-01-12 13:50:00,95.45,95.54,95.18,95.3,153535.0,93.5334,93.6216,93.2688,93.3864,153535.0
2022-01-12 13:55:00,95.3,95.4,95.25,95.3,45414.0,93.3864,93.4844,93.3374,93.3864,45414.0
2022-01-12 14:00:00,95.29,95.29,94.91,94.95,103119.0,93.3766,93.3766,93.0043,93.0435,103119.0
2022-01-12 14:05:00,94.94,95.08,94.91,95.01,80555.0,93.0337,93.1708,93.0043,93.1023,80555.0
2022-01-12 14:10:00,95.01,95.15,94.97,95.14,42317.0,93.1023,93.2394,93.0631,93.2296,42317.0
2022-01-12 14:15:00,95.16,95.23,95.14,95.19,36483.0,93.2492,93.3178,93.2296,93.2786,36483.0
2022-01-12 14:20:00,95.19,95.34,95.15,95.3,52195.0,93.2786,93.4256,93.2394,93.3864,52195.0
2022-01-12 14:25:00,95.3,95.41,95.28,95.36,79794.0,93.3864,93.4942,93.3668,93.4452,79794.0
2022-01-12 14:30:00,95.36,95.36,95.02,95.1,134508.0,93.4452,93.4452,93.1121,93.1904,134508.0
2022-01-12 14:35:00,95.13,95.28,95.12,95.23,46544.0,93.2198,93.3668,93.21,93.3178,46544.0
2022-01-12 14:40:00,95.22,95.22,95.08,95.13,68554.0,93.308,93.308,93.1708,93.2198,68554.0
2022-01-12 14:45:00,95.14,95.21,95.11,95.2,35125.0,93.2296,93.2982,93.2002,93.2884,35125.0
2022-01-12 14:50:00,95.2,95.3,95.18,95.22,58090.0,93.2884,93.3864,93.2688,93.308,58090.0
2022-01-12 14:55:00,95.22,95.26,95.14,95.18,58492.0,93.308,93.3472,93.2296,93.2688,58492.0
2022-01-12 15:00:00,95.18,95.23,94.96,95.03,92887.0,93.2688,93.3178,93.0533,93.1219,92887.0
2022-01-12 15:05:00,95.03,95.06,94.94,94.98,78071.0,93.1219,93.1512,93.0337,93.0729,78071.0
2022-01-12 15:10:00,94.98,95.12,94.97,95.09,113976.0,93.0729,93.21,93.0631,93.1806,113976.0
2022-01-12 15:15:00,95.1,95.17,95.01,95.03,98703.0,93.1904,93.259,93.1023,93.1219,98703.0
2022-01-12 15:20:00,95.04,95.19,95.0,95.12,44535.0,93.1316,93.2786,93.0925,93.21,44535.0
2022-01-12 15:25:00,95.13,95.15,95.0,95.14,72562.0,93.2198,93.2394,93.0925,93.2296,72562.0
2022-01-12 15:30:00,95.13,95.18,95.01,95.03,102356.0,93.2198,93.2688,93.1023,93.1219,102356.0
2022-01-12 15:35:00,95.04,95.07,94.93,94.98,66251.0,93.1316,93.161,93.0239,93.0729,66251.0
2022-01-12 15:40:00,94.99,95.2,94.94,95.18,109626.0,93.0827,93.2884,93.0337,93.2688,109626.0
2022-01-12 15:45:00,95.19,95.3,95.07,95.1,171017.0,93.2786,93.3864,93.161,93.1904,171017.0
2022-01-12 15:50:00,95.11,95.19,95.0,95.09,181813.0,93.2002,93.2786,93.0925,93.1806,181813.0
2022-01-12 15:55:00,95.08,95.17,94.93,95.12,557613.0,93.1708,93.259,93.0239,93.21,557613.0
2022-01-13 09:30:00,96.53,97.65,96.5,97.27,1274131.0,94.5917,95.6892,94.5623,95.3169,1274131.0
2022-01-13 09:35:00,97.27,97.55,96.52,97.21,539407.0,95.3169,95.5913,94.5819,95.2581,539407.0
2022-01-13 09:40:00,97.23,97.41,96.82,96.88,368808.0,95.2777,95.4541,94.8759,94.9347,368808.0
2022-01-13 09:45:00,96.9,97.25,96.7,97.0,366914.0,94.9543,95.2973,94.7583,95.0523,366914.0
2022-01-13 09:50:00,97.02,97.64,97.01,97.47,521667.0,95.0719,95.6794,95.0621,95.5129,521667.0
2022-01-13 09:55:00,97.46,97.83,97.31,97.52,491205.0,95.5031,95.8656,95.3561,95.5619,491205.0
2022-01-13 10:00:00,97.51,97.7,97.24,97.55,321363.0,95.5521,95.7382,95.2875,95.5913,321363.0
2022-01-13 10:05:00,97.55,97.55,96.95,97.15,274063.0,95.5913,95.5913,95.0033,95.1993,274063.0
2022-01-13 10:10:00,97.14,97.32,96.86,97.11,283619.0,95.1895,95.3659,94.9151,95.1601,283619.0
2022-01-13 10:15:00,97.11,97.34,96.53,96.8,363157.0,95.1601,95.3855,94.5917,94.8563,363157.0
2022-01-13 10:20:00,96.81,97.11,96.75,96.93,233290.0,94.8661,95.1601,94.8073,94.9837,233290.0
2022-01-13 10:25:00,96.93,97.08,96.74,96.99,240205.0,94.9837,95.1307,94.7975,95.0425,240205.0
2022-01-13 10:30:00,96.99,97.11,96.41,96.82,370643.0,95.0425,95.1601,94.4741,94.8759,370643.0
2022-01-13 10:35:00,96.82,97.09,96.71,96.81,304857.0,94.8759,95.1405,94.7681,94.8661,304857.0
2022-01-13 10:40:00,96.81,96.91,96.46,96.64,231177.0,94.8661,94.9641,94.5231,94.6995,231177.0
2022-01-13 10:45:00,96.61,96.95,96.43,96.8,159979.0,94.6701,95.0033,94.4937,94.8563,159979.0
2022-01-13 10:50:00,96.76,96.76,96.1,96.2,267849.0,94.8171,94.8171,94.1704,94.2684,267849.0
2022-01-13 10:55:00,96.21,96.64,96.21,96.56,111960.0,94.2782,94.6995,94.2782,94.6211,111960.0
2022-01-13 11:00:00,96.55,96.75,96.38,96.65,318350.0,94.6113,94.8073,94.4447,94.7093,318350.0
2022-01-13 11:05:00,96.64,96.98,96.57,96.94,148541.0,94.6995,95.0327,94.6309,94.9935,148541.0
2022-01-13 11:10:00,96.95,96.96,96.6,96.68,190973.0,95.0033,95.0131,94.6603,94.7387,190973.0
2022-01-13 11:15:00,96.7,96.77,96.47,96.5,168636.0,94.7583,94.8269,94.5329,94.5623,168636.0
2022-01-13 11:20:00,96.52,96.92,96.44,96.91,166317.0,94.5819,94.9739,94.5035,94.9641,166317.0
2022-01-13 11:25:00,96.9,97.11,96.8,97.06,172722.0,94.9543,95.1601,94.8563,95.1111,172722.0
2022-01-13 11:30:00,97.05,97.34,97.0,97.23,169933.0,95.1013,95.3855,95.0523,95.2777,169933.0
2022-01-13 11:35:00,97.23,97.94,97.22,97.85,533284.0,95.2777,95.9734,95.2679,95.8852,533284.0
2022-01-13 11:40:00,97.83,98.11,97.7,97.98,613310.0,95.8656,96.14,95.7382,96.0126,613310.0
2022-01-13 11:45:00,97.97,98.01,97.77,97.79,299599.0,96.0028,96.042,95.8068,95.8264,299599.0
2022-01-13 11:50:00,97.8,97.98,97.68,97.93,285732.0,95.8362,96.0126,95.7186,95.9636,285732.0
2022-01-13 11:55:00,97.93,98.0,97.78,97.84,204609.0,95.9636,96.0322,95.8166,95.8754,204609.0
2022-01-13 12:00:00,97.82,97.84,97.48,97.59,347545.0,95.8558,95.8754,95.5227,95.6304,347545.0
2022-01-13 12:05:00,97.59,97.85,97.54,97.84,178417.0,95.6304,95.8852,95.5815,95.8754,178417.0
2022-01-13 12:10:00,97.83,97.88,97.58,97.59,98008.0,95.8656,95.9146,95.6206,95.6304,98008.0
2022-01-13 12:15:00,97.58,97.58,96.98,97.0,462342.0,95.6206,95.6206,95.0327,95.0523,462342.0
2022-01-13 12:20:00,96.97,96.97,96.44,96.78,410457.0,95.0229,95.0229,94.5035,94.8367,410457.0
2022-01-13 12:25:00,96.77,96.97,96.73,96.84,185582.0,94.8269,95.0229,94.7877,94.8955,185582.0
2022-01-13 12:30:00,96.81,97.06,96.65,97.0,175746.0,94.8661,95.1111,94.7093,95.0523,175746.0
2022-01-13 12:35:00,96.99,97.08,96.86,96.98,156082.0,95.0425,95.1307,94.9151,95.0327,156082.0
2022-01-13 12:40:00,96.98,97.0,96.73,96.75,93555.0,95.0327,95.0523,94.7877,94.8073,93555.0
2022-01-13 12:45:00,96.75,96.81,96.37,96.49,178393.0,94.8073,94.8661,94.4349,94.5525,178393.0
2022-01-13 12:50:00,96.47,96.63,96.41,96.55,123501.0,94.5329,94.6897,94.4741,94.6113,123501.0
2022-01-13 12:55:00,96.53,96.67,96.48,96.58,103669.0,94.5917,94.7289,94.5427,94.6407,103669.0
2022-01-13 13:00:00,96.57,96.71,96.34,96.66,169686.0,94.6309,94.7681,94.4055,94.7191,169686.0
2022-01-13 13:05:00,96.68,96.91,96.62,96.84,164341.0,94.7387,94.9641,94.6799,94.8955,164341.0
2022-01-13 13:10:00,96.83,96.86,96.52,96.56,136783.0,94.8857,94.9151,94.5819,94.6211,136783.0
2022-01-13 13:15:00,96.56,96.66,96.47,96.54,115183.0,94.6211,94.7191,94.5329,94.6015,115183.0
2022-01-13 13:20:00,96.55,96.78,96.54,96.69,112687.0,94.6113,94.8367,94.6015,94.7485,112687.0
2022-01-13 13:25:00,96.7,96.79,96.41,96.62,124654.0,94.7583,94.8465,94.4741,94.6799,124654.0
2022-01-13 13:30:00,96.62,96.74,96.53,96.73,143080.0,94.6799,94.7975,94.5917,94.7877,143080.0
2022-01-13 13:35:00,96.73,96.79,96.57,96.77,134078.0,94.7877,94.8465,94.6309,94.8269,134078.0
2022-01-13 13:40:00,96.76,96.92,96.68,96.84,151324.0,94.8171,94.9739,94.7387,94.8955,151324.0
2022-01-13 13:45:00,96.85,96.86,96.54,96.66,78967.0,94.9053,94.9151,94.6015,94.7191,78967.0
2022-01-13 13:50:00,96.64,96.69,96.52,96.59,75740.0,94.6995,94.7485,94.5819,94.6505,75740.0
2022-01-13 13:55:00,96.59,96.75,96.55,96.73,64646.0,94.6505,94.8073,94.6113,94.7877,64646.0
2022-01-13 14:00:00,96.73,96.89,96.66,96.78,95270.0,94.7877,94.9445,94.7191,94.8367,95270.0
2022-01-13 14:05:00,96.77,96.78,96.63,96.67,53244.0,94.8269,94.8367,94.6897,94.7289,53244.0
2022-01-13 14:10:00,96.67,96.69,96.62,96.67,54629.0,94.7289,94.7485,94.6799,94.7289,54629.0
2022-01-13 14:15:00,96.67,96.73,96.34,96.57,121173.0,94.7289,94.7877,94.4055,94.6309,121173.0
2022-01-13 14:20:00,96.56,96.63,96.45,96.59,62227.0,94.6211,94.6897,94.5133,94.6505,62227.0
2022-01-13 14:25:00,96.57,96.59,96.41,96.46,69564.0,94.6309,94.6505,94.4741,94.5231,69564.0
2022-01-13 14:30:00,96.46,96.5,96.25,96.44,130667.0,94.5231,94.5623,94.3174,94.5035,130667.0
2022-01-13 14:35:00,96.44,96.45,96.19,96.2,86996.0,94.5035,94.5133,94.2586,94.2684,86996.0
2022-01-13 14:40:00,96.2,96.39,96.14,96.29,86721.0,94.2684,94.4545,94.2096,94.3566,86721.0
2022-01-13 14:45:00,96.29,96.33,96.17,96.18,102086.0,94.3566,94.3957,94.239,94.2488,102086.0
2022-01-13 14:50:00,96.18,96.32,96.11,96.29,78255.0,94.2488,94.3859,94.1802,94.3566,78255.0
2022-01-13 14:55:00,96.28,96.46,96.28,96.42,118340.0,94.3468,94.5231,94.3468,94.4839,118340.0
2022-01-13 15:00:00,96.42,96.43,96.07,96.17,173895.0,94.4839,94.4937,94.141,94.239,173895.0
2022-01-13 15:05:00,96.18,96.38,96.18,96.22,111433.0,94.2488,94.4447,94.2488,94.288,111433.0
2022-01-13 15:10:00,96.2,96.22,95.8,95.93,184824.0,94.2684,94.288,93.8764,94.0038,184824.0
2022-01-13 15:15:00,95.89,96.16,95.82,96.15,132462.0,93.9646,94.2292,93.896,94.2194,132462.0
2022-01-13 15:20:00,96.14,96.19,95.92,96.0,128570.0,94.2096,94.2586,93.994,94.0724,128570.0
2022-01-13 15:25:00,96.0,96.14,95.98,96.14,104790.0,94.0724,94.2096,94.0528,94.2096,104790.0
2022-01-13 15:30:00,96.13,96.33,96.09,96.29,146449.0,94.1998,94.3957,94.1606,94.3566,146449.0
2022-01-13 15:35:00,96.28,96.37,95.87,95.89,187035.0,94.3468,94.4349,93.945,93.9646,187035.0
2022-01-13 15:40:00,95.91,96.03,95.87,95.92,179129.0,93.9842,94.1018,93.945,93.994,179129.0
2022-01-13 15:45:00,95.93,96.07,95.9,95.98,162024.0,94.0038,94.141,93.9744,94.0528,162024.0
2022-01-13 15:50:00,95.96,95.96,95.4,95.42,529896.0,94.0332,94.0332,93.4844,93.504,529896.0
2022-01-13 15:55:00,95.41,95.77,95.3,95.62,802619.0,93.4942,93.847,93.3864,93.7,802619.0
2022-01-14 09:30:00,94.52,95.73,94.4,95.67,511035.0,92.6221,93.8078,92.5045,93.749,511035.0
2022-01-14 09:35:00,95.66,96.25,95.42,95.99,327491.0,93.7392,94.3174,93.504,94.0626,327491.0
2022-01-14 09:40:00,95.99,96.35,95.8,96.18,252580.0,94.0626,94.4153,93.8764,94.2488,252580.0
2022-01-14 09:45:00,96.18,96.33,95.71,95.79,257296.0,94.2488,94.3957,93.7882,93.8666,257296.0
2022-01-14 09:50:00,95.79,95.93,95.6,95.76,245551.0,93.8666,94.0038,93.6804,93.8372,245551.0
2022-01-14 09:55:00,95.77,96.38,95.75,96.05,218542.0,93.847,94.4447,93.8274,94.1214,218542.0
2022-01-14 10:00:00,96.06,96.15,95.69,95.95,208388.0,94.1312,94.2194,93.7686,94.0234,208388.0
2022-01-14 10:05:00,95.94,96.37,95.93,96.21,143111.0,94.0136,94.4349,94.0038,94.2782,143111.0
2022-01-14 10:10:00,96.14,96.49,96.05,96.08,156169.0,94.2096,94.5525,94.1214,94.1508,156169.0
2022-01-14 10:15:00,96.09,96.74,96.09,96.72,191343.0,94.1606,94.7975,94.1606,94.7779,191343.0
2022-01-14 10:20:00,96.74,96.74,96.08,96.11,239759.0,94.7975,94.7975,94.1508,94.1802,239759.0
2022-01-14 10:25:00,96.09,96.29,95.97,96.17,221357.0,94.1606,94.3566,94.043,94.239,221357.0
2022-01-14 10:30:00,96.17,96.2,95.88,96.11,155453.0,94.239,94.2684,93.9548,94.1802,155453.0
2022-01-14 10:35:00,96.11,96.14,95.61,95.81,184350.0,94.1802,94.2096,93.6902,93.8862,184350.0
2022-01-14 10:40:00,95.81,95.81,95.49,95.56,415822.0,93.8862,93.8862,93.5726,93.6412,415822.0
2022-01-14 10:45:00,95.54,95.82,95.45,95.75,169732.0,93.6216,93.896,93.5334,93.8274,169732.0
2022-01-14 10:50:00,95.73,95.77,95.39,95.69,370017.0,93.8078,93.847,93.4746,93.7686,370017.0
2022-01-14 10:55:00,95.66,95.82,95.49,95.61,139090.0,93.7392,93.896,93.5726,93.6902,139090.0
2022-01-14 11:00:00,95.63,96.04,95.41,95.55,209730.0,93.7098,94.1116,93.4942,93.6314,209730.0
2022-01-14 11:05:00,95.54,95.63,95.29,95.33,174761.0,93.6216,93.7098,93.3766,93.4158,174761.0
2022-01-14 11:10:00,95.33,95.47,95.16,95.28,131979.0,93.4158,93.553,93.2492,93.3668,131979.0
2022-01-14 11:15:00,95.27,95.46,95.13,95.3,106951.0,93.357,93.5432,93.2198,93.3864,106951.0
2022-01-14 11:20:00,95.29,95.74,95.21,95.72,136377.0,93.3766,93.8176,93.2982,93.798,136377.0
2022-01-14 11:25:00,95.74,95.82,95.51,95.59,185643.0,93.8176,93.896,93.5922,93.6706,185643.0
2022-01-14 11:30:00,95.6,96.15,95.47,96.05,424055.0,93.6804,94.2194,93.553,94.1214,424055.0
2022-01-14 11:35:00,96.05,96.3,96.04,96.1,181793.0,94.1214,94.3663,94.1116,94.1704,181793.0
2022-01-14 11:40:00,96.09,96.5,96.06,96.45,230417.0,94.1606,94.5623,94.1312,94.5133,230417.0
2022-01-14 11:45:00,96.45,96.79,96.39,96.64,271508.0,94.5133,94.8465,94.4545,94.6995,271508.0
2022-01-14 11:50:00,96.64,96.82,96.56,96.73,159030.0,94.6995,94.8759,94.6211,94.7877,159030.0
2022-01-14 11:55:00,96.71,96.76,96.59,96.64,150699.0,94.7681,94.8171,94.6505,94.6995,150699.0
2022-01-14 12:00:00,96.64,96.71,96.41,96.43,134603.0,94.6995,94.7681,94.4741,94.4937,134603.0
2022-01-14 12:05:00,96.43,96.67,96.31,96.58,447895.0,94.4937,94.7289,94.3761,94.6407,447895.0
2022-01-14 12:10:00,96.55,96.59,96.23,96.28,83023.0,94.6113,94.6505,94.2978,94.3468,83023.0
2022-01-14 12:15:00,96.29,96.42,96.26,96.37,81350.0,94.3566,94.4839,94.3272,94.4349,81350.0
2022-01-14 12:20:00,96.37,96.39,96.1,96.16,96642.0,94.4349,94.4545,94.1704,94.2292,96642.0
2022-01-14 12:25:00,96.16,96.4,96.05,96.38,129135.0,94.2292,94.4643,94.1214,94.4447,129135.0
2022-01-14 12:30:00,96.38,96.46,96.24,96.29,66961.0,94.4447,94.5231,94.3076,94.3566,66961.0
2022-01-14 12:35:00,96.31,96.43,96.27,96.33,69857.0,94.3761,94.4937,94.337,94.3957,69857.0
2022-01-14 12:40:00,96.32,96.36,96.16,96.17,68942.0,94.3859,94.4251,94.2292,94.239,68942.0
2022-01-14 12:45:00,96.18,96.19,95.83,95.9,64361.0,94.2488,94.2586,93.9058,93.9744,64361.0
2022-01-14 12:50:00,95.9,96.04,95.88,95.97,100481.0,93.9744,94.1116,93.9548,94.043,100481.0
2022-01-14 12:55:00,95.97,95.99,95.86,95.94,97812.0,94.043,94.0626,93.9352,94.0136,97812.0
2022-01-14 13:00:00,95.94,96.09,95.87,96.04,81244.0,94.0136,94.1606,93.945,94.1116,81244.0
2022-01-14 13:05:00,96.04,96.11,95.92,95.96,93694.0,94.1116,94.1802,93.994,94.0332,93694.0
2022-01-14 13:10:00,95.93,96.13,95.86,96.07,77170.0,94.0038,94.1998,93.9352,94.141,77170.0
2022-01-14 13:15:00,96.06,96.13,96.03,96.04,37196.0,94.1312,94.1998,94.1018,94.1116,37196.0
2022-01-14 13:20:00,96.03,96.04,95.84,95.98,113322.0,94.1018,94.1116,93.9156,94.0528,113322.0
2022-01-14 13:25:00,95.98,96.16,95.95,96.15,90778.0,94.0528,94.2292,94.0234,94.2194,90778.0
2022-01-14 13:30:00,96.14,96.21,95.91,95.93,91923.0,94.2096,94.2782,93.9842,94.0038,91923.0
2022-01-14 13:35:00,95.93,96.12,95.87,96.07,83748.0,94.0038,94.19,93.945,94.141,83748.0
2022-01-14 13:40:00,96.07,96.17,95.97,96.02,119079.0,94.141,94.239,94.043,94.092,119079.0
2022-01-14 13:45:00,96.0,96.19,95.92,96.18,104402.0,94.0724,94.2586,93.994,94.2488,104402.0
2022-01-14 13:50:00,96.17,96.35,96.12,96.32,83818.0,94.239,94.4153,94.19,94.3859,83818.0
2022-01-14 13:55:00,96.34,96.53,96.29,96.46,95996.0,94.4055,94.5917,94.3566,94.5231,95996.0
2022-01-14 14:00:00,96.46,96.67,96.46,96.53,92747.0,94.5231,94.7289,94.5231,94.5917,92747.0
2022-01-14 14:05:00,96.53,96.57,96.42,96.45,75298.0,94.5917,94.6309,94.4839,94.5133,75298.0
2022-01-14 14:10:00,96.44,96.45,96.29,96.4,76773.0,94.5035,94.5133,94.3566,94.4643,76773.0
2022-01-14 14:15:00,96.41,96.48,96.34,96.38,71430.0,94.4741,94.5427,94.4055,94.4447,71430.0
2022-01-14 14:20:00,96.4,96.54,96.35,96.53,63565.0,94.4643,94.6015,94.4153,94.5917,63565.0
2022-01-14 14:25:00,96.52,96.56,96.33,96.39,115691.0,94.5819,94.6211,94.3957,94.4545,115691.0
2022-01-14 14:30:00,96.37,96.63,96.36,96.61,85187.0,94.4349,94.6897,94.4251,94.6701,85187.0
2022-01-14 14:35:00,96.6,96.8,96.57,96.74,124050.0,94.6603,94.8563,94.6309,94.7975,124050.0
2022-01-14 14:40:00,96.73,96.8,96.61,96.63,130150.0,94.7877,94.8563,94.6701,94.6897,130150.0
2022-01-14 14:45:00,96.62,96.84,96.6,96.78,118086.0,94.6799,94.8955,94.6603,94.8367,118086.0
2022-01-14 14:50:00,96.77,96.92,96.68,96.73,148048.0,94.8269,94.9739,94.7387,94.7877,148048.0
2022-01-14 14:55:00,96.73,96.81,96.64,96.66,71238.0,94.7877,94.8661,94.6995,94.7191,71238.0
2022-01-14 15:00:00,96.64,96.97,96.64,96.9,120107.0,94.6995,95.0229,94.6995,94.9543,120107.0
2022-01-14 15:05:00,96.9,96.95,96.75,96.83,177643.0,94.9543,95.0033,94.8073,94.8857,177643.0
2022-01-14 15:10:00,96.83,96.96,96.67,96.89,195870.0,94.8857,95.0131,94.7289,94.9445,195870.0
2022-01-14 15:15:00,96.89,97.17,96.86,97.04,161936.0,94.9445,95.2189,94.9151,95.0915,161936.0
2022-01-14 15:20:00,97.05,97.18,97.05,97.13,122127.0,95.1013,95.2287,95.1013,95.1797,122127.0
2022-01-14 15:25:00,97.1,97.14,96.98,97.05,127217.0,95.1503,95.1895,95.0327,95.1013,127217.0
2022-01-14 15:30:00,97.05,97.23,97.05,97.18,174248.0,95.1013,95.2777,95.1013,95.2287,174248.0
2022-01-14 15:35:00,97.18,97.28,97.09,97.2,164140.0,95.2287,95.3267,95.1405,95.2483,164140.0
2022-01-14 15:40:00,97.2,97.25,97.06,97.11,215946.0,95.2483,95.2973,95.1111,95.1601,215946.0
2022-01-14 15:45:00,97.11,97.16,96.83,96.93,307698.0,95.1601,95.2091,94.8857,94.9837,307698.0
2022-01-14 15:50:00,96.95,97.27,96.95,97.23,419205.0,95.0033,95.3169,95.0033,95.2777,419205.0
2022-01-14 15:55:00,97.22,97.43,97.06,97.37,754818.0,95.2679,95.4737,95.1111,95.4149,754818.0
2022-01-18 09:30:00,95.55,95.95,94.79,94.81,718910.0,93.6314,94.0234,92.8867,92.9063,718910.0
2022-01-18 09:35:00,94.81,95.02,94.52,94.65,518941.0,92.9063,93.1121,92.6221,92.7495,518941.0
2022-01-18 09:40:00,94.65,95.35,94.57,95.16,512646.0,92.7495,93.4354,92.6711,93.2492,512646.0
2022-01-18 09:45:00,95.17,95.23,94.86,95.0,317889.0,93.259,93.3178,92.9553,93.0925,317889.0
2022-01-18 09:50:00,95.0,95.16,94.69,94.96,294236.0,93.0925,93.2492,92.7887,93.0533,294236.0
2022-01-18 09:55:00,94.93,95.12,94.55,95.02,299136.0,93.0239,93.21,92.6515,93.1121,299136.0
2022-01-18 10:00:00,95.02,95.12,94.85,94.98,223204.0,93.1121,93.21,92.9455,93.0729,223204.0
2022-01-18 10:05:00,94.99,95.52,94.97,95.26,211391.0,93.0827,93.602,93.0631,93.3472,211391.0
2022-01-18 10:10:00,95.24,95.51,95.16,95.27,187943.0,93.3276,93.5922,93.2492,93.357,187943.0
2022-01-18 10:15:00,95.25,95.55,95.05,95.11,242384.0,93.3374,93.6314,93.1414,93.2002,242384.0
2022-01-18 10:20:00,95.09,95.12,94.75,95.04,249877.0,93.1806,93.21,92.8475,93.1316,249877.0
2022-01-18 10:25:00,95.04,95.12,94.74,95.07,233274.0,93.1316,93.21,92.8377,93.161,233274.0
2022-01-18 10:30:00,95.04,95.04,94.61,94.73,272229.0,93.1316,93.1316,92.7103,92.8279,272229.0
2022-01-18 10:35:00,94.73,94.73,94.21,94.37,361714.0,92.8279,92.8279,92.3183,92.4751,361714.0
2022-01-18 10:40:00,94.36,94.7,94.26,94.65,212914.0,92.4653,92.7985,92.3673,92.7495,212914.0
2022-01-18 10:45:00,94.66,94.79,94.37,94.58,132294.0,92.7593,92.8867,92.4751,92.6809,132294.0
2022-01-18 10:50:00,94.58,94.67,94.44,94.5,216994.0,92.6809,92.7691,92.5437,92.6025,216994.0
2022-01-18 10:55:00,94.5,94.67,94.41,94.55,163824.0,92.6025,92.7691,92.5143,92.6515,163824.0
2022-01-18 11:00:00,94.56,94.69,94.44,94.6,139922.0,92.6613,92.7887,92.5437,92.7005,139922.0
2022-01-18 11:05:00,94.59,94.68,94.36,94.55,155185.0,92.6907,92.7789,92.4653,92.6515,155185.0
2022-01-18 11:10:00,94.56,94.7,94.43,94.66,152515.0,92.6613,92.7985,92.5339,92.7593,152515.0
2022-01-18 11:15:00,94.65,95.45,94.62,94.79,327976.0,92.7495,93.5334,92.7201,92.8867,327976.0
2022-01-18 11:20:00,94.8,94.81,94.62,94.67,195761.0,92.8965,92.9063,92.7201,92.7691,195761.0
2022-01-18 11:25:00,94.67,94.79,94.51,94.57,145073.0,92.7691,92.8867,92.6123,92.6711,145073.0
2022-01-18 11:30:00,94.55,94.55,94.13,94.16,214794.0,92.6515,92.6515,92.2399,92.2693,214794.0
2022-01-18 11:35:00,94.16,94.59,94.14,94.54,161396.0,92.2693,92.6907,92.2497,92.6417,161396.0
2022-01-18 11:40:00,94.53,94.69,94.5,94.62,87816.0,92.6319,92.7887,92.6025,92.7201,87816.0
2022-01-18 11:45:00,94.63,94.77,94.56,94.77,87367.0,92.7299,92.8671,92.6613,92.8671,87367.0
2022-01-18 11:50:00,94.79,94.94,94.64,94.65,79800.0,92.8867,93.0337,92.7397,92.7495,79800.0
2022-01-18 11:55:00,94.63,94.63,94.49,94.54,74391.0,92.7299,92.7299,92.5927,92.6417,74391.0
2022-01-18 12:00:00,94.54,94.56,93.95,93.98,219918.0,92.6417,92.6613,92.0635,92.0929,219918.0
2022-01-18 12:05:00,93.98,93.99,93.84,93.94,149109.0,92.0929,92.1027,91.9557,92.0537,149109.0
2022-01-18 12:10:00,93.94,94.16,93.92,94.15,113148.0,92.0537,92.2693,92.0341,92.2595,113148.0
2022-01-18 12:15:00,94.15,94.35,94.07,94.27,138180.0,92.2595,92.4555,92.1811,92.3771,138180.0
2022-01-18 12:20:00,94.25,94.28,93.86,93.94,149143.0,92.3575,92.3869,91.9753,92.0537,149143.0
2022-01-18 12:25:00,93.94,94.01,93.72,93.98,175554.0,92.0537,92.1223,91.8382,92.0929,175554.0
2022-01-18 12:30:00,93.98,94.08,93.77,94.08,108802.0,92.0929,92.1909,91.8872,92.1909,108802.0
2022-01-18 12:35:00,94.05,94.07,93.85,93.95,94894.0,92.1615,92.1811,91.9655,92.0635,94894.0
2022-01-18 12:40:00,93.94,94.04,93.93,93.96,67106.0,92.0537,92.1517,92.0439,92.0733,67106.0
2022-01-18 12:45:00,93.97,94.02,93.79,93.95,116628.0,92.0831,92.1321,91.9067,92.0635,116628.0
2022-01-18 12:50:00,93.95,94.06,93.89,93.94,101782.0,92.0635,92.1713,92.0047,92.0537,101782.0
2022-01-18 12:55:00,93.95,94.03,93.85,93.86,101283.0,92.0635,92.1419,91.9655,91.9753,101283.0
2022-01-18 13:00:00,93.86,93.92,93.76,93.84,87404.0,91.9753,92.0341,91.8774,91.9557,87404.0
2022-01-18 13:05:00,93.84,93.85,93.57,93.66,119154.0,91.9557,91.9655,91.6912,91.7794,119154.0
2022-01-18 13:10:00,93.64,93.83,93.61,93.78,111189.0,91.7598,91.9459,91.7304,91.8969,111189.0
2022-01-18 13:15:00,93.78,93.84,93.73,93.76,77256.0,91.8969,91.9557,91.848,91.8774,77256.0
2022-01-18 13:20:00,93.76,93.8,93.47,93.5,142813.0,91.8774,91.9165,91.5932,91.6226,142813.0
2022-01-18 13:25:00,93.51,93.68,93.48,93.66,75833.0,91.6324,91.799,91.603,91.7794,75833.0
2022-01-18 13:30:00,93.65,93.73,93.57,93.65,89167.0,91.7696,91.848,91.6912,91.7696,89167.0
2022-01-18 13:35:00,93.65,93.79,93.52,93.63,56851.0,91.7696,91.9067,91.6422,91.75,56851.0
2022-01-18 13:40:00,93.6,93.75,93.56,93.63,57354.0,91.7206,91.8676,91.6814,91.75,57354.0
2022-01-18 13:45:00,93.61,93.65,93.31,93.44,124649.0,91.7304,91.7696,91.4364,91.5638,124649.0
2022-01-18 13:50:00,93.44,93.49,93.27,93.35,176123.0,91.5638,91.6128,91.3972,91.4756,176123.0
2022-01-18 13:55:00,93.36,93.51,93.26,93.44,77573.0,91.4854,91.6324,91.3874,91.5638,77573.0
2022-01-18 14:00:00,93.41,93.65,93.4,93.52,94971.0,91.5344,91.7696,91.5246,91.6422,94971.0
2022-01-18 14:05:00,93.52,93.62,93.45,93.52,69069.0,91.6422,91.7402,91.5736,91.6422,69069.0
2022-01-18 14:10:00,93.52,93.59,93.33,93.41,79715.0,91.6422,91.7108,91.456,91.5344,79715.0
2022-01-18 14:15:00,93.4,93.51,93.3,93.5,75456.0,91.5246,91.6324,91.4266,91.6226,75456.0
2022-01-18 14:20:00,93.47,93.5,93.28,93.4,110605.0,91.5932,91.6226,91.407,91.5246,110605.0
2022-01-18 14:25:00,93.4,93.52,93.36,93.5,75125.0,91.5246,91.6422,91.4854,91.6226,75125.0
2022-01-18 14:30:00,93.49,93.85,93.49,93.73,123820.0,91.6128,91.9655,91.6128,91.848,123820.0
2022-01-18 14:35:00,93.73,94.02,93.7,94.0,127221.0,91.848,92.1321,91.8186,92.1125,127221.0
2022-01-18 14:40:00,94.0,94.03,93.86,93.88,127347.0,92.1125,92.1419,91.9753,91.9949,127347.0
2022-01-18 14:45:00,93.87,94.05,93.83,94.02,69675.0,91.9851,92.1615,91.9459,92.1321,69675.0
2022-01-18 14:50:00,94.03,94.08,93.97,94.05,88440.0,92.1419,92.1909,92.0831,92.1615,88440.0
2022-01-18 14:55:00,94.05,94.11,93.97,93.99,147988.0,92.1615,92.2203,92.0831,92.1027,147988.0
2022-01-18 15:00:00,94.0,94.07,93.88,93.96,188038.0,92.1125,92.1811,91.9949,92.0733,188038.0
2022-01-18 15:05:00,93.97,94.0,93.78,93.81,90435.0,92.0831,92.1125,91.8969,91.9263,90435.0
2022-01-18 15:10:00,93.79,93.84,93.69,93.7,86241.0,91.9067,91.9557,91.8088,91.8186,86241.0
2022-01-18 15:15:00,93.69,93.69,93.36,93.47,164755.0,91.8088,91.8088,91.4854,91.5932,164755.0
2022-01-18 15:20:00,93.48,93.59,93.44,93.53,91321.0,91.603,91.7108,91.5638,91.652,91321.0
2022-01-18 15:25:00,93.53,93.53,93.34,93.42,135699.0,91.652,91.652,91.4658,91.5442,135699.0
2022-01-18 15:30:00,93.41,93.55,93.29,93.48,199478.0,91.5344,91.6716,91.4168,91.603,199478.0
2022-01-18 15:35:00,93.48,93.51,93.22,93.26,241642.0,91.603,91.6324,91.3482,91.3874,241642.0
2022-01-18 15:40:00,93.26,93.33,92.95,92.97,253070.0,91.3874,91.456,91.0836,91.1032,253070.0
2022-01-18 15:45:00,92.97,93.1,92.95,93.0,306847.0,91.1032,91.2306,91.0836,91.1326,306847.0
2022-01-18 15:50:00,93.01,93.17,92.62,92.66,535484.0,91.1424,91.2992,90.7602,90.7994,535484.0
2022-01-18 15:55:00,92.67,92.91,92.54,92.89,975526.0,90.8092,91.0444,90.6818,91.0248,975526.0
2022-01-19 09:30:00,93.72,94.78,93.62,94.26,761771.0,91.8382,92.8769,91.7402,92.3673,761771.0
2022-01-19 09:35:00,94.26,94.78,94.05,94.44,328467.0,92.3673,92.8769,92.1615,92.5437,328467.0
2022-01-19 09:40:00,94.44,94.44,93.54,93.96,259476.0,92.5437,92.5437,91.6618,92.0733,259476.0
2022-01-19 09:45:00,93.99,94.42,93.56,93.62,250387.0,92.1027,92.5241,91.6814,91.7402,250387.0
2022-01-19 09:50:00,93.6,93.82,93.36,93.63,152163.0,91.7206,91.9361,91.4854,91.75,152163.0
2022-01-19 09:55:00,93.64,93.98,93.5,93.62,141231.0,91.7598,92.0929,91.6226,91.7402,141231.0
2022-01-19 10:00:00,93.61,93.67,93.2,93.65,252554.0,91.7304,91.7892,91.3286,91.7696,252554.0
2022-01-19 10:05:00,93.66,93.69,93.16,93.28,164309.0,91.7794,91.8088,91.2894,91.407,164309.0
2022-01-19 10:10:00,93.29,93.77,93.2,93.68,172563.0,91.4168,91.8872,91.3286,91.799,172563.0
2022-01-19 10:15:00,93.64,93.64,93.24,93.54,112230.0,91.7598,91.7598,91.3678,91.6618,112230.0
2022-01-19 10:20:00,93.55,93.6,93.25,93.34,185674.0,91.6716,91.7206,91.3776,91.4658,185674.0
2022-01-19 10:25:00,93.35,93.37,93.03,93.12,176573.0,91.4756,91.4952,91.162,91.2502,176573.0
2022-01-19 10:30:00,93.11,93.19,92.83,92.89,214570.0,91.2404,91.3188,90.966,91.0248,214570.0
2022-01-19 10:35:00,92.89,93.02,92.64,92.7,140529.0,91.0248,91.1522,90.7798,90.8386,140529.0
2022-01-19 10:40:00,92.72,92.73,92.37,92.7,166651.0,90.8582,90.868,90.5153,90.8386,166651.0
2022-01-19 10:45:00,92.72,92.78,91.85,92.21,264343.0,90.8582,90.917,90.0057,90.3585,264343.0
2022-01-19 10:50:00,92.22,92.5,92.11,92.19,147866.0,90.3683,90.6427,90.2605,90.3389,147866.0
2022-01-19 10:55:00,92.17,92.29,91.9,92.29,182888.0,90.3193,90.4369,90.0547,90.4369,182888.0
2022-01-19 11:00:00,92.28,92.6,91.99,92.0,159741.0,90.4271,90.7406,90.1429,90.1527,159741.0
2022-01-19 11:05:00,92.01,92.14,91.92,92.0,109556.0,90.1625,90.2899,90.0743,90.1527,109556.0
2022-01-19 11:10:00,91.98,91.98,91.39,91.42,163391.0,90.1331,90.1331,89.5549,89.5843,163391.0
2022-01-19 11:15:00,91.43,91.53,90.59,91.03,361358.0,89.5941,89.6921,88.771,89.2022,361358.0
2022-01-19 11:20:00,91.02,91.09,90.44,90.51,325934.0,89.1924,89.261,88.624,88.6926,325934.0
2022-01-19 11:25:00,90.51,90.9,90.51,90.79,220012.0,88.6926,89.0748,88.6926,88.967,220012.0
2022-01-19 11:30:00,90.81,90.97,90.48,90.58,247286.0,88.9866,89.1434,88.6632,88.7612,247286.0
2022-01-19 11:35:00,90.59,90.72,90.41,90.65,187073.0,88.771,88.8984,88.5946,88.8298,187073.0
2022-01-19 11:40:00,90.63,90.81,90.33,90.33,194040.0,88.8102,88.9866,88.5162,88.5162,194040.0
2022-01-19 11:45:00,90.35,90.92,90.34,90.83,133722.0,88.5358,89.0944,88.526,89.0062,133722.0
2022-01-19 11:50:00,90.81,91.03,90.7,90.84,136845.0,88.9866,89.2022,88.8788,89.016,136845.0
2022-01-19 11:55:00,90.8,90.87,90.58,90.73,148188.0,88.9768,89.0454,88.7612,88.9082,148188.0
2022-01-19 12:00:00,90.72,90.82,90.57,90.67,181742.0,88.8984,88.9964,88.7514,88.8494,181742.0
2022-01-19 12:05:00,90.68,91.05,90.66,90.97,165264.0,88.8592,89.2218,88.8396,89.1434,165264.0
2022-01-19 12:10:00,90.98,91.25,90.92,91.15,135496.0,89.1532,89.4178,89.0944,89.3198,135496.0
2022-01-19 12:15:00,91.14,91.27,91.03,91.25,147452.0,89.31,89.4373,89.2022,89.4178,147452.0
2022-01-19 12:20:00,91.25,91.43,91.23,91.34,73687.0,89.4178,89.5941,89.3982,89.5059,73687.0
2022-01-19 12:25:00,91.33,91.46,91.24,91.45,97829.0,89.4961,89.6235,89.408,89.6137,97829.0
2022-01-19 12:30:00,91.46,91.47,91.24,91.25,86349.0,89.6235,89.6333,89.408,89.4178,86349.0
2022-01-19 12:35:00,91.24,91.3,91.15,91.2,72283.0,89.408,89.4667,89.3198,89.3688,72283.0
2022-01-19 12:40:00,91.19,91.25,91.01,91.15,97213.0,89.359,89.4178,89.1826,89.3198,97213.0
2022-01-19 12:45:00,91.14,91.43,91.01,91.25,76212.0,89.31,89.5941,89.1826,89.4178,76212.0
2022-01-19 12:50:00,91.25,91.28,91.11,91.12,72044.0,89.4178,89.4471,89.2806,89.2904,72044.0
2022-01-19 12:55:00,91.12,91.42,91.09,91.38,66695.0,89.2904,89.5843,89.261,89.5451,66695.0
2022-01-19 13:00:00,91.4,91.41,91.05,91.36,97900.0,89.5647,89.5745,89.2218,89.5255,97900.0
2022-01-19 13:05:00,91.35,91.35,91.09,91.13,87181.0,89.5157,89.5157,89.261,89.3002,87181.0
2022-01-19 13:10:00,91.14,91.24,91.07,91.2,65262.0,89.31,89.408,89.2414,89.3688,65262.0
2022-01-19 13:15:00,91.2,91.28,91.13,91.16,60470.0,89.3688,89.4471,89.3002,89.3296,60470.0
2022-01-19 13:20:00,91.16,91.16,90.95,91.04,61494.0,89.3296,89.3296,89.1238,89.212,61494.0
2022-01-19 13:25:00,91.05,91.1,90.72,90.74,85429.0,89.2218,89.2708,88.8984,88.918,85429.0
2022-01-19 13:30:00,90.75,90.93,90.73,90.83,87228.0,88.9278,89.1042,88.9082,89.0062,87228.0
2022-01-19 13:35:00,90.85,90.85,90.66,90.8,137907.0,89.0258,89.0258,88.8396,88.9768,137907.0
2022-01-19 13:40:00,90.79,90.9,90.68,90.9,289437.0,88.967,89.0748,88.8592,89.0748,289437.0
2022-01-19 13:45:00,90.9,90.95,90.77,90.83,93043.0,89.0748,89.1238,88.9474,89.0062,93043.0
2022-01-19 13:50:00,90.83,90.97,90.76,90.92,97205.0,89.0062,89.1434,88.9376,89.0944,97205.0
2022-01-19 13:55:00,90.91,91.09,90.86,90.86,99626.0,89.0846,89.261,89.0356,89.0356,99626.0
2022-01-19 14:00:00,90.86,90.98,90.76,90.78,118723.0,89.0356,89.1532,88.9376,88.9572,118723.0
2022-01-19 14:05:00,90.78,90.82,90.52,90.62,157833.0,88.9572,88.9964,88.7024,88.8004,157833.0
2022-01-19 14:10:00,90.62,90.76,90.58,90.63,104205.0,88.8004,88.9376,88.7612,88.8102,104205.0
2022-01-19 14:15:00,90.64,90.74,90.59,90.73,90212.0,88.82,88.918,88.771,88.9082,90212.0
2022-01-19 14:20:00,90.73,90.73,90.43,90.44,117945.0,88.9082,88.9082,88.6142,88.624,117945.0
2022-01-19 14:25:00,90.42,90.52,90.34,90.4,137792.0,88.6044,88.7024,88.526,88.5848,137792.0
2022-01-19 14:30:00,90.4,90.52,90.34,90.42,113928.0,88.5848,88.7024,88.526,88.6044,113928.0
2022-01-19 14:35:00,90.43,90.61,90.37,90.49,98424.0,88.6142,88.7906,88.5554,88.673,98424.0
2022-01-19 14:40:00,90.5,90.79,90.46,90.75,94534.0,88.6828,88.967,88.6436,88.9278,94534.0
2022-01-19 14:45:00,90.75,90.76,90.47,90.51,92415.0,88.9278,88.9376,88.6534,88.6926,92415.0
2022-01-19 14:50:00,90.51,90.68,90.49,90.67,61234.0,88.6926,88.8592,88.673,88.8494,61234.0
2022-01-19 14:55:00,90.66,90.91,90.6,90.72,83059.0,88.8396,89.0846,88.7808,88.8984,83059.0
2022-01-19 15:00:00,90.72,90.76,90.58,90.63,79178.0,88.8984,88.9376,88.7612,88.8102,79178.0
2022-01-19 15:05:00,90.63,90.76,90.6,90.68,77824.0,88.8102,88.9376,88.7808,88.8592,77824.0
2022-01-19 15:10:00,90.67,90.99,90.62,90.89,94542.0,88.8494,89.163,88.8004,89.065,94542.0
2022-01-19 15:15:00,90.89,90.92,90.55,90.63,118330.0,89.065,89.0944,88.7318,88.8102,118330.0
2022-01-19 15:20:00,90.62,90.7,90.45,90.45,115951.0,88.8004,88.8788,88.6338,88.6338,115951.0
2022-01-19 15:25:00,90.45,90.52,90.27,90.32,142062.0,88.6338,88.7024,88.4574,88.5064,142062.0
2022-01-19 15:30:00,90.31,90.39,90.11,90.16,284107.0,88.4966,88.575,88.3006,88.3496,284107.0
2022-01-19 15:35:00,90.17,90.3,89.8,90.23,261181.0,88.3594,88.4868,87.9969,88.4182,261181.0
2022-01-19 15:40:00,90.23,90.56,90.17,90.51,219900.0,88.4182,88.7416,88.3594,88.6926,219900.0
2022-01-19 15:45:00,90.51,90.55,90.31,90.37,227255.0,88.6926,88.7318,88.4966,88.5554,227255.0
2022-01-19 15:50:00,90.36,90.41,90.17,90.18,517389.0,88.5456,88.5946,88.3594,88.3692,517389.0
2022-01-19 15:55:00,90.17,90.18,89.77,89.99,1055135.0,88.3594,88.3692,87.9675,88.1831,1055135.0
2022-01-20 09:30:00,90.28,90.34,89.1,89.18,788436.0,88.4672,88.526,87.3109,87.3893,788436.0
2022-01-20 09:35:00,89.19,89.21,87.13,87.66,1189549.0,87.3991,87.4187,85.3805,85.8998,1189549.0
2022-01-20 09:40:00,87.68,88.02,87.32,87.97,779869.0,85.9194,86.2526,85.5667,86.2036,779869.0
2022-01-20 09:45:00,87.97,87.98,87.2,87.53,506483.0,86.2036,86.2134,85.4491,85.7724,506483.0
2022-01-20 09:50:00,87.52,87.81,87.2,87.69,406269.0,85.7626,86.0468,85.4491,85.9292,406269.0
2022-01-20 09:55:00,87.69,88.25,87.48,88.16,383356.0,85.9292,86.478,85.7235,86.3898,383356.0
2022-01-20 10:00:00,88.16,88.69,88.05,88.48,450626.0,86.3898,86.9092,86.282,86.7034,450626.0
2022-01-20 10:05:00,88.48,88.91,88.35,88.67,366806.0,86.7034,87.1247,86.576,86.8896,366806.0
2022-01-20 10:10:00,88.68,88.77,88.33,88.55,190367.0,86.8994,86.9875,86.5564,86.772,190367.0
2022-01-20 10:15:00,88.49,88.76,88.31,88.35,187269.0,86.7132,86.9777,86.5368,86.576,187269.0
2022-01-20 10:20:00,88.36,88.92,88.35,88.88,179552.0,86.5858,87.1345,86.576,87.0953,179552.0
2022-01-20 10:25:00,88.89,89.22,88.77,89.18,193381.0,87.1051,87.4285,86.9875,87.3893,193381.0
2022-01-20 10:30:00,89.19,89.32,89.11,89.27,273598.0,87.3991,87.5265,87.3207,87.4775,273598.0
2022-01-20 10:35:00,89.26,89.45,89.19,89.44,151992.0,87.4677,87.6539,87.3991,87.6441,151992.0
2022-01-20 10:40:00,89.44,89.69,89.4,89.54,198723.0,87.6441,87.8891,87.6049,87.7421,198723.0
2022-01-20 10:45:00,89.53,89.75,89.46,89.59,143421.0,87.7323,87.9479,87.6637,87.7911,143421.0
2022-01-20 10:50:00,89.6,89.76,89.49,89.63,162458.0,87.8009,87.9577,87.6931,87.8303,162458.0
2022-01-20 10:55:00,89.63,89.94,89.59,89.86,119268.0,87.8303,88.1341,87.7911,88.0557,119268.0
2022-01-20 11:00:00,89.85,90.01,89.78,89.94,123887.0,88.0459,88.2026,87.9773,88.1341,123887.0
2022-01-20 11:05:00,89.94,89.94,89.57,89.59,152000.0,88.1341,88.1341,87.7715,87.7911,152000.0
2022-01-20 11:10:00,89.59,89.59,89.32,89.4,151712.0,87.7911,87.7911,87.5265,87.6049,151712.0
2022-01-20 11:15:00,89.4,89.63,89.28,89.53,110425.0,87.6049,87.8303,87.4873,87.7323,110425.0
2022-01-20 11:20:00,89.52,89.53,89.33,89.39,92604.0,87.7225,87.7323,87.5363,87.5951,92604.0
2022-01-20 11:25:00,89.38,89.72,89.34,89.63,105500.0,87.5853,87.9185,87.5461,87.8303,105500.0
2022-01-20 11:30:00,89.65,89.72,89.41,89.54,108991.0,87.8499,87.9185,87.6147,87.7421,108991.0
2022-01-20 11:35:00,89.54,89.58,89.34,89.47,80156.0,87.7421,87.7813,87.5461,87.6735,80156.0
2022-01-20 11:40:00,89.47,89.5,89.0,89.08,112619.0,87.6735,87.7029,87.2129,87.2913,112619.0
2022-01-20 11:45:00,89.06,89.38,89.06,89.2,97893.0,87.2717,87.5853,87.2717,87.4089,97893.0
2022-01-20 11:50:00,89.22,89.43,89.15,89.28,113559.0,87.4285,87.6343,87.3599,87.4873,113559.0
2022-01-20 11:55:00,89.29,89.49,89.25,89.37,87523.0,87.4971,87.6931,87.4579,87.5755,87523.0
2022-01-20 12:00:00,89.37,89.53,89.37,89.51,85703.0,87.5755,87.7323,87.5755,87.7127,85703.0
2022-01-20 12:05:00,89.5,89.5,89.18,89.26,94490.0,87.7029,87.7029,87.3893,87.4677,94490.0
2022-01-20 12:10:00,89.26,89.5,89.18,89.42,89299.0,87.4677,87.7029,87.3893,87.6245,89299.0
2022-01-20 12:15:00,89.42,89.49,89.12,89.12,240736.0,87.6245,87.6931,87.3305,87.3305,240736.0
2022-01-20 12:20:00,89.12,89.39,89.08,89.35,347555.0,87.3305,87.5951,87.2913,87.5559,347555.0
2022-01-20 12:25:00,89.35,89.52,89.2,89.52,110636.0,87.5559,87.7225,87.4089,87.7225,110636.0
2022-01-20 12:30:00,89.52,89.65,89.52,89.63,115309.0,87.7225,87.8499,87.7225,87.8303,115309.0
2022-01-20 12:35:00,89.63,89.7,89.42,89.51,94003.0,87.8303,87.8989,87.6245,87.7127,94003.0
2022-01-20 12:40:00,89.51,89.59,89.45,89.46,60532.0,87.7127,87.7911,87.6539,87.6637,60532.0
2022-01-20 12:45:00,89.45,89.46,89.27,89.32,51999.0,87.6539,87.6637,87.4775,87.5265,51999.0
2022-01-20 12:50:00,89.32,89.33,89.11,89.12,62018.0,87.5265,87.5363,87.3207,87.3305,62018.0
2022-01-20 12:55:00,89.11,89.28,89.04,89.26,70438.0,87.3207,87.4873,87.2521,87.4677,70438.0
2022-01-20 13:00:00,89.26,89.26,88.97,89.06,92666.0,87.4677,87.4677,87.1835,87.2717,92666.0
2022-01-20 13:05:00,89.04,89.06,88.83,88.94,179094.0,87.2521,87.2717,87.0463,87.1541,179094.0
2022-01-20 13:10:00,88.94,89.06,88.83,88.97,140584.0,87.1541,87.2717,87.0463,87.1835,140584.0
2022-01-20 13:15:00,88.96,88.96,88.7,88.86,126977.0,87.1737,87.1737,86.919,87.0757,126977.0
2022-01-20 13:20:00,88.85,89.0,88.83,88.86,79619.0,87.0659,87.2129,87.0463,87.0757,79619.0
2022-01-20 13:25:00,88.85,88.99,88.83,88.88,112144.0,87.0659,87.2031,87.0463,87.0953,112144.0
2022-01-20 13:30:00,88.88,88.89,88.48,88.7,224921.0,87.0953,87.1051,86.7034,86.919,224921.0
2022-01-20 13:35:00,88.71,88.91,88.62,88.88,100648.0,86.9288,87.1247,86.8406,87.0953,100648.0
2022-01-20 13:40:00,88.88,88.93,88.82,88.83,68034.0,87.0953,87.1443,87.0365,87.0463,68034.0
2022-01-20 13:45:00,88.82,88.88,88.61,88.69,69358.0,87.0365,87.0953,86.8308,86.9092,69358.0
2022-01-20 13:50:00,88.69,88.87,88.68,88.85,48416.0,86.9092,87.0855,86.8994,87.0659,48416.0
2022-01-20 13:55:00,88.85,88.87,88.62,88.68,63449.0,87.0659,87.0855,86.8406,86.8994,63449.0
2022-01-20 14:00:00,88.7,88.98,88.65,88.91,90405.0,86.919,87.1933,86.87,87.1247,90405.0
2022-01-20 14:05:00,88.89,88.92,88.65,88.67,97258.0,87.1051,87.1345,86.87,86.8896,97258.0
2022-01-20 14:10:00,88.67,88.73,88.08,88.09,161165.0,86.8896,86.9484,86.3114,86.3212,161165.0
2022-01-20 14:15:00,88.09,88.26,87.96,88.14,203906.0,86.3212,86.4878,86.1938,86.3702,203906.0
2022-01-20 14:20:00,88.15,88.2,88.0,88.13,110551.0,86.38,86.429,86.233,86.3604,110551.0
2022-01-20 14:25:00,88.12,88.22,87.84,87.84,161776.0,86.3506,86.4486,86.0762,86.0762,161776.0
2022-01-20 14:30:00,87.84,87.94,87.64,87.81,243025.0,86.0762,86.1742,85.8802,86.0468,243025.0
2022-01-20 14:35:00,87.81,87.84,87.63,87.74,130210.0,86.0468,86.0762,85.8704,85.9782,130210.0
2022-01-20 14:40:00,87.74,87.75,87.47,87.49,196470.0,85.9782,85.988,85.7137,85.7332,196470.0
2022-01-20 14:45:00,87.48,87.64,87.36,87.48,200947.0,85.7235,85.8802,85.6059,85.7235,200947.0
2022-01-20 14:50:00,87.48,87.61,87.43,87.47,182361.0,85.7235,85.8508,85.6745,85.7137,182361.0
2022-01-20 14:55:00,87.47,87.54,87.34,87.37,152412.0,85.7137,85.7822,85.5863,85.6157,152412.0
2022-01-20 15:00:00,87.39,87.61,87.2,87.23,244234.0,85.6353,85.8508,85.4491,85.4785,244234.0
2022-01-20 15:05:00,87.24,87.31,86.87,86.9,292772.0,85.4883,85.5569,85.1257,85.1551,292772.0
2022-01-20 15:10:00,86.91,87.05,86.79,86.81,192605.0,85.1649,85.3021,85.0473,85.0669,192605.0
2022-01-20 15:15:00,86.81,86.85,86.59,86.73,261577.0,85.0669,85.1061,84.8513,84.9885,261577.0
2022-01-20 15:20:00,86.74,86.8,86.23,86.37,406236.0,84.9983,85.0571,84.4985,84.6357,406236.0
2022-01-20 15:25:00,86.37,86.48,85.98,86.06,428730.0,84.6357,84.7435,84.2536,84.332,428730.0
2022-01-20 15:30:00,86.07,86.18,85.87,85.95,486146.0,84.3418,84.4496,84.1458,84.2242,486146.0
2022-01-20 15:35:00,85.95,85.97,85.33,85.56,607638.0,84.2242,84.2438,83.6166,83.842,607638.0
2022-01-20 15:40:00,85.56,85.78,85.31,85.35,587424.0,83.842,84.0576,83.597,83.6362,587424.0
2022-01-20 15:45:00,85.35,85.36,85.06,85.1,580086.0,83.6362,83.646,83.352,83.3912,580086.0
2022-01-20 15:50:00,85.09,85.39,85.05,85.14,633540.0,83.3814,83.6754,83.3422,83.4304,633540.0
2022-01-20 15:55:00,85.15,85.29,84.93,85.02,1331318.0,83.4402,83.5774,83.2247,83.3128,1331318.0
2022-01-21 09:30:00,84.19,84.71,83.9,84.66,997427.0,82.4995,83.0091,82.2153,82.9601,997427.0
2022-01-21 09:35:00,84.63,84.67,83.72,83.73,486576.0,82.9307,82.9699,82.0389,82.0487,486576.0
2022-01-21 09:40:00,83.75,83.88,83.02,83.05,471355.0,82.0683,82.1957,81.353,81.3824,471355.0
2022-01-21 09:45:00,83.05,83.66,82.92,83.12,594794.0,81.3824,81.9802,81.255,81.451,594794.0
2022-01-21 09:50:00,83.13,83.26,82.29,82.29,467570.0,81.4608,81.5882,80.6377,80.6377,467570.0
2022-01-21 09:55:00,82.27,82.48,81.95,82.4,642157.0,80.6181,80.8238,80.3045,80.7455,642157.0
2022-01-21 10:00:00,82.38,82.63,81.81,81.95,681272.0,80.7259,80.9708,80.1673,80.3045,681272.0
2022-01-21 10:05:00,81.94,82.36,81.87,82.04,624828.0,80.2947,80.7063,80.2261,80.3927,624828.0
2022-01-21 10:10:00,82.04,82.09,81.65,81.89,361019.0,80.3927,80.4417,80.0105,80.2457,361019.0
2022-01-21 10:15:00,81.93,82.18,81.76,81.86,425179.0,80.2849,80.5299,80.1183,80.2163,425179.0
2022-01-21 10:20:00,81.85,82.29,81.52,82.21,579916.0,80.2065,80.6377,79.8831,80.5593,579916.0
2022-01-21 10:25:00,82.22,82.83,82.17,82.58,506302.0,80.5691,81.1668,80.5201,80.9218,506302.0
2022-01-21 10:30:00,82.58,83.54,82.57,83.41,627655.0,80.9218,81.8626,80.912,81.7352,627655.0
2022-01-21 10:35:00,83.41,84.1,83.4,83.77,533159.0,81.7352,82.4113,81.7254,82.0879,533159.0
2022-01-21 10:40:00,83.79,84.35,83.72,84.31,624428.0,82.1075,82.6563,82.0389,82.6171,624428.0
2022-01-21 10:45:00,84.31,84.77,84.0,84.7,351328.0,82.6171,83.0679,82.3133,82.9993,351328.0
2022-01-21 10:50:00,84.73,84.98,84.56,84.74,426599.0,83.0287,83.2736,82.8621,83.0385,426599.0
2022-01-21 10:55:00,84.72,84.78,84.16,84.22,389878.0,83.0189,83.0777,82.4701,82.5289,389878.0
2022-01-21 11:00:00,84.23,84.53,84.1,84.45,214850.0,82.5387,82.8327,82.4113,82.7543,214850.0
2022-01-21 11:05:00,84.44,85.02,84.36,84.91,230925.0,82.7445,83.3128,82.6661,83.2051,230925.0
2022-01-21 11:10:00,84.9,84.91,84.37,84.43,152756.0,83.1953,83.2051,82.6759,82.7347,152756.0
2022-01-21 11:15:00,84.44,84.65,84.21,84.5,128320.0,82.7445,82.9503,82.5191,82.8033,128320.0
2022-01-21 11:20:00,84.5,85.14,84.46,85.0,255908.0,82.8033,83.4304,82.7641,83.2932,255908.0
2022-01-21 11:25:00,85.01,85.08,84.81,84.89,204123.0,83.303,83.3716,83.1071,83.1855,204123.0
2022-01-21 11:30:00,84.88,84.88,84.44,84.64,217006.0,83.1757,83.1757,82.7445,82.9405,217006.0
2022-01-21 11:35:00,84.69,84.74,83.98,84.04,182176.0,82.9895,83.0385,82.2937,82.3525,182176.0
2022-01-21 11:40:00,84.04,84.19,83.94,83.96,156553.0,82.3525,82.4995,82.2545,82.2741,156553.0
2022-01-21 11:45:00,83.97,84.07,83.5,83.63,195070.0,82.2839,82.3819,81.8234,81.9508,195070.0
2022-01-21 11:50:00,83.64,83.84,83.34,83.41,126399.0,81.9606,82.1565,81.6666,81.7352,126399.0
2022-01-21 11:55:00,83.4,83.75,83.39,83.67,140335.0,81.7254,82.0683,81.7156,81.99,140335.0
2022-01-21 12:00:00,83.65,83.88,83.41,83.67,152308.0,81.9704,82.1957,81.7352,81.99,152308.0
2022-01-21 12:05:00,83.65,83.93,83.46,83.56,179835.0,81.9704,82.2447,81.7842,81.8822,179835.0
2022-01-21 12:10:00,83.55,83.6,83.31,83.42,168198.0,81.8724,81.9214,81.6372,81.745,168198.0
2022-01-21 12:15:00,83.41,83.51,83.09,83.11,116395.0,81.7352,81.8332,81.4216,81.4412,116395.0
2022-01-21 12:20:00,83.11,83.18,82.84,83.16,268140.0,81.4412,81.5098,81.1766,81.4902,268140.0
2022-01-21 12:25:00,83.15,83.26,82.91,83.04,158556.0,81.4804,81.5882,81.2452,81.3726,158556.0
2022-01-21 12:30:00,83.03,83.1,82.82,82.93,133737.0,81.3628,81.4314,81.157,81.2648,133737.0
2022-01-21 12:35:00,83.0,83.27,82.74,82.96,127157.0,81.3334,81.598,81.0786,81.2942,127157.0
2022-01-21 12:40:00,82.95,83.18,82.9,82.95,92268.0,81.2844,81.5098,81.2354,81.2844,92268.0
2022-01-21 12:45:00,82.93,83.15,82.68,82.74,102204.0,81.2648,81.4804,81.0198,81.0786,102204.0
2022-01-21 12:50:00,82.78,83.03,82.7,82.92,117417.0,81.1178,81.3628,81.0394,81.255,117417.0
2022-01-21 12:55:00,82.92,83.21,82.85,83.12,105317.0,81.255,81.5392,81.1864,81.451,105317.0
2022-01-21 13:00:00,83.11,83.32,82.89,82.94,107915.0,81.4412,81.647,81.2256,81.2746,107915.0
2022-01-21 13:05:00,82.91,83.19,82.91,83.08,83332.0,81.2452,81.5196,81.2452,81.4118,83332.0
2022-01-21 13:10:00,83.09,83.48,83.08,83.34,104418.0,81.4216,81.8038,81.4118,81.6666,104418.0
2022-01-21 13:15:00,83.34,83.34,82.91,82.96,87761.0,81.6666,81.6666,81.2452,81.2942,87761.0
2022-01-21 13:20:00,82.95,82.95,82.6,82.67,131898.0,81.2844,81.2844,80.9414,81.01,131898.0
2022-01-21 13:25:00,82.66,82.9,82.53,82.75,100477.0,81.0002,81.2354,80.8728,81.0884,100477.0
2022-01-21 13:30:00,82.74,82.91,82.6,82.66,221545.0,81.0786,81.2452,80.9414,81.0002,221545.0
2022-01-21 13:35:00,82.65,82.87,82.51,82.73,102808.0,80.9904,81.206,80.8532,81.0688,102808.0
2022-01-21 13:40:00,82.73,83.03,82.69,82.83,111228.0,81.0688,81.3628,81.0296,81.1668,111228.0
2022-01-21 13:45:00,82.84,82.93,82.61,82.78,95974.0,81.1766,81.2648,80.9512,81.1178,95974.0
2022-01-21 13:50:00,82.77,83.02,82.69,82.88,81170.0,81.108,81.353,81.0296,81.2158,81170.0
2022-01-21 13:55:00,82.89,82.93,82.45,82.63,99523.0,81.2256,81.2648,80.7944,80.9708,99523.0
2022-01-21 14:00:00,82.62,82.87,82.58,82.83,136262.0,80.961,81.206,80.9218,81.1668,136262.0
2022-01-21 14:05:00,82.83,83.08,82.7,82.83,172325.0,81.1668,81.4118,81.0394,81.1668,172325.0
2022-01-21 14:10:00,82.83,83.0,82.79,82.85,117032.0,81.1668,81.3334,81.1276,81.1864,117032.0
2022-01-21 14:15:00,82.83,83.02,82.75,82.84,105039.0,81.1668,81.353,81.0884,81.1766,105039.0
2022-01-21 14:20:00,82.84,83.05,82.79,83.03,78770.0,81.1766,81.3824,81.1276,81.3628,78770.0
2022-01-21 14:25:00,83.02,83.03,82.36,82.39,214285.0,81.353,81.3628,80.7063,80.7357,214285.0
2022-01-21 14:30:00,82.38,82.5,82.34,82.38,133656.0,80.7259,80.8434,80.6867,80.7259,133656.0
2022-01-21 14:35:00,82.38,82.63,82.26,82.58,184278.0,80.7259,80.9708,80.6083,80.9218,184278.0
2022-01-21 14:40:00,82.59,82.77,82.54,82.59,130595.0,80.9316,81.108,80.8826,80.9316,130595.0
2022-01-21 14:45:00,82.59,82.75,82.51,82.56,106775.0,80.9316,81.0884,80.8532,80.9022,106775.0
2022-01-21 14:50:00,82.56,82.56,82.38,82.41,140401.0,80.9022,80.9022,80.7259,80.7553,140401.0
2022-01-21 14:55:00,82.42,82.49,82.12,82.15,209301.0,80.7651,80.8336,80.4711,80.5005,209301.0
2022-01-21 15:00:00,82.14,82.42,82.06,82.09,186385.0,80.4907,80.7651,80.4123,80.4417,186385.0
2022-01-21 15:05:00,82.09,82.12,81.78,81.98,252039.0,80.4417,80.4711,80.1379,80.3339,252039.0
2022-01-21 15:10:00,81.98,82.15,81.83,82.08,190460.0,80.3339,80.5005,80.1869,80.4319,190460.0
2022-01-21 15:15:00,82.07,82.61,81.96,82.43,310384.0,80.4221,80.9512,80.3143,80.7749,310384.0
2022-01-21 15:20:00,82.42,82.42,82.06,82.2,260884.0,80.7651,80.7651,80.4123,80.5495,260884.0
2022-01-21 15:25:00,82.19,82.23,81.91,82.09,251571.0,80.5397,80.5789,80.2653,80.4417,251571.0
2022-01-21 15:30:00,82.09,82.53,82.06,82.36,353424.0,80.4417,80.8728,80.4123,80.7063,353424.0
2022-01-21 15:35:00,82.36,82.52,82.19,82.51,293531.0,80.7063,80.863,80.5397,80.8532,293531.0
2022-01-21 15:40:00,82.5,82.75,82.24,82.31,364346.0,80.8434,81.0884,80.5887,80.6573,364346.0
2022-01-21 15:45:00,82.3,82.53,82.19,82.47,447703.0,80.6475,80.8728,80.5397,80.814,447703.0
2022-01-21 15:50:00,82.47,82.47,81.86,82.05,797522.0,80.814,80.814,80.2163,80.4025,797522.0
2022-01-21 15:55:00,82.03,82.46,81.9,81.93,1449470.0,80.3829,80.8042,80.2555,80.2849,1449470.0
2022-01-24 09:30:00,80.31,81.01,80.07,80.68,938573.0,78.6974,79.3834,78.4622,79.06,938573.0
2022-01-24 09:35:00,80.64,81.37,80.4,81.3,571365.0,79.0208,79.7361,78.7856,79.6675,571365.0
2022-01-24 09:40:00,81.28,81.33,80.3,80.59,345561.0,79.6479,79.6969,78.6876,78.9718,345561.0
2022-01-24 09:45:00,80.58,81.01,80.19,80.22,354482.0,78.962,79.3834,78.5798,78.6092,354482.0
2022-01-24 09:50:00,80.21,80.54,79.7,80.3,471228.0,78.5994,78.9228,78.0997,78.6876,471228.0
2022-01-24 09:55:00,80.28,81.1,79.94,79.94,340696.0,78.668,79.4716,78.3348,78.3348,340696.0
2022-01-24 10:00:00,79.93,80.6,79.88,79.93,216353.0,78.325,78.9816,78.2761,78.325,216353.0
2022-01-24 10:05:00,79.96,80.37,79.64,79.71,329731.0,78.3544,78.7562,78.0409,78.1095,329731.0
2022-01-24 10:10:00,79.7,79.93,79.21,79.86,333300.0,78.0997,78.325,77.6195,78.2565,333300.0
2022-01-24 10:15:00,79.83,79.95,79.05,79.07,346101.0,78.2271,78.3446,77.4627,77.4823,346101.0
2022-01-24 10:20:00,79.09,80.4,79.08,80.4,326618.0,77.5019,78.7856,77.4921,78.7856,326618.0
2022-01-24 10:25:00,80.38,80.68,80.04,80.08,252753.0,78.766,79.06,78.4328,78.472,252753.0
2022-01-24 10:30:00,80.07,80.74,80.07,80.37,186143.0,78.4622,79.1188,78.4622,78.7562,186143.0
2022-01-24 10:35:00,80.35,80.74,80.1,80.37,246788.0,78.7366,79.1188,78.4916,78.7562,246788.0
2022-01-24 10:40:00,80.32,80.55,80.07,80.5,156049.0,78.7072,78.9326,78.4622,78.8836,156049.0
2022-01-24 10:45:00,80.5,80.52,79.75,79.89,250371.0,78.8836,78.9032,78.1487,78.2859,250371.0
2022-01-24 10:50:00,79.9,80.67,79.78,80.66,216499.0,78.2957,79.0502,78.1781,79.0404,216499.0
2022-01-24 10:55:00,80.65,80.7,79.97,80.08,190674.0,79.0306,79.0796,78.3642,78.472,190674.0
2022-01-24 11:00:00,80.07,80.14,79.73,79.99,198395.0,78.4622,78.5308,78.1291,78.3838,198395.0
2022-01-24 11:05:00,80.0,80.0,79.64,79.71,175005.0,78.3936,78.3936,78.0409,78.1095,175005.0
2022-01-24 11:10:00,79.71,79.74,79.37,79.43,190418.0,78.1095,78.1389,77.7763,77.8351,190418.0
2022-01-24 11:15:00,79.42,79.65,79.27,79.39,163141.0,77.8253,78.0507,77.6783,77.7959,163141.0
2022-01-24 11:20:00,79.39,79.66,79.16,79.3,194835.0,77.7959,78.0605,77.5705,77.7077,194835.0
2022-01-24 11:25:00,79.31,79.68,79.04,79.66,182507.0,77.7175,78.0801,77.4529,78.0605,182507.0
2022-01-24 11:30:00,79.65,79.76,79.39,79.56,155684.0,78.0507,78.1585,77.7959,77.9625,155684.0
2022-01-24 11:35:00,79.56,79.66,78.85,78.92,242660.0,77.9625,78.0605,77.2667,77.3353,242660.0
2022-01-24 11:40:00,78.92,79.06,78.7,78.89,210163.0,77.3353,77.4725,77.1197,77.3059,210163.0
2022-01-24 11:45:00,78.91,79.02,78.43,78.43,240867.0,77.3255,77.4333,76.8552,76.8552,240867.0
2022-01-24 11:50:00,78.43,79.13,78.41,79.13,283884.0,76.8552,77.5411,76.8356,77.5411,283884.0
2022-01-24 11:55:00,79.12,79.2,78.68,79.1,152974.0,77.5313,77.6097,77.1001,77.5117,152974.0
2022-01-24 12:00:00,79.08,79.1,78.67,78.73,122967.0,77.4921,77.5117,77.0904,77.1491,122967.0
2022-01-24 12:05:00,78.73,78.75,78.19,78.32,154529.0,77.1491,77.1687,76.62,76.7474,154529.0
2022-01-24 12:10:00,78.35,78.44,78.01,78.14,193849.0,76.7768,76.865,76.4436,76.571,193849.0
2022-01-24 12:15:00,78.14,78.17,77.64,77.94,220913.0,76.571,76.6004,76.081,76.375,220913.0
2022-01-24 12:20:00,77.9,78.29,77.8,77.95,203505.0,76.3358,76.718,76.2378,76.3848,203505.0
2022-01-24 12:25:00,77.96,78.22,77.64,78.04,196391.0,76.3946,76.6494,76.081,76.473,196391.0
2022-01-24 12:30:00,78.02,78.38,77.89,78.25,149206.0,76.4534,76.8062,76.326,76.6788,149206.0
2022-01-24 12:35:00,78.28,78.3,77.85,78.07,129030.0,76.7082,76.7278,76.2868,76.5024,129030.0
2022-01-24 12:40:00,78.06,78.51,77.88,78.4,175714.0,76.4926,76.9336,76.3162,76.8258,175714.0
2022-01-24 12:45:00,78.4,78.66,78.36,78.64,133956.0,76.8258,77.0806,76.7866,77.061,133956.0
2022-01-24 12:50:00,78.63,79.13,78.44,79.08,199387.0,77.0512,77.5411,76.865,77.4921,199387.0
2022-01-24 12:55:00,79.07,79.21,78.93,79.03,302225.0,77.4823,77.6195,77.3451,77.4431,302225.0
2022-01-24 13:00:00,79.01,79.61,78.98,79.61,335325.0,77.4235,78.0115,77.3941,78.0115,335325.0
2022-01-24 13:05:00,79.6,79.98,79.44,79.76,250195.0,78.0017,78.374,77.8449,78.1585,250195.0
2022-01-24 13:10:00,79.73,80.06,79.62,80.0,142268.0,78.1291,78.4524,78.0213,78.3936,142268.0
2022-01-24 13:15:00,80.0,80.33,79.89,80.22,177077.0,78.3936,78.717,78.2859,78.6092,177077.0
2022-01-24 13:20:00,80.21,80.33,79.61,79.64,299294.0,78.5994,78.717,78.0115,78.0409,299294.0
2022-01-24 13:25:00,79.61,79.94,79.46,79.49,133503.0,78.0115,78.3348,77.8645,77.8939,133503.0
2022-01-24 13:30:00,79.47,80.02,79.46,80.01,140316.0,77.8743,78.4132,77.8645,78.4034,140316.0
2022-01-24 13:35:00,79.99,79.99,79.38,79.92,122578.0,78.3838,78.3838,77.7861,78.3153,122578.0
2022-01-24 13:40:00,79.9,79.94,79.42,79.56,100824.0,78.2957,78.3348,77.8253,77.9625,100824.0
2022-01-24 13:45:00,79.54,80.36,79.54,80.34,129634.0,77.9429,78.7464,77.9429,78.7268,129634.0
2022-01-24 13:50:00,80.38,80.66,80.26,80.65,226629.0,78.766,79.0404,78.6484,79.0306,226629.0
2022-01-24 13:55:00,80.64,80.76,80.47,80.74,203522.0,79.0208,79.1384,78.8542,79.1188,203522.0
2022-01-24 14:00:00,80.76,81.35,80.71,81.09,226230.0,79.1384,79.7165,79.0894,79.4618,226230.0
2022-01-24 14:05:00,81.07,81.49,81.07,81.38,255826.0,79.4422,79.8537,79.4422,79.7459,255826.0
2022-01-24 14:10:00,81.39,81.59,80.72,80.91,244838.0,79.7557,79.9517,79.0992,79.2854,244838.0
2022-01-24 14:15:00,80.93,81.06,80.62,80.67,146673.0,79.305,79.4324,79.0012,79.0502,146673.0
2022-01-24 14:20:00,80.67,81.04,80.36,80.39,310217.0,79.0502,79.4128,78.7464,78.7758,310217.0
2022-01-24 14:25:00,80.36,80.68,80.31,80.55,160454.0,78.7464,79.06,78.6974,78.9326,160454.0
2022-01-24 14:30:00,80.54,80.98,80.51,80.58,133431.0,78.9228,79.354,78.8934,78.962,133431.0
2022-01-24 14:35:00,80.6,80.63,79.99,80.26,128560.0,78.9816,79.011,78.3838,78.6484,128560.0
2022-01-24 14:40:00,80.27,80.48,80.18,80.36,83077.0,78.6582,78.864,78.57,78.7464,83077.0
2022-01-24 14:45:00,80.35,80.73,79.98,80.65,117797.0,78.7366,79.109,78.374,79.0306,117797.0
2022-01-24 14:50:00,80.65,81.0,80.52,80.96,127607.0,79.0306,79.3736,78.9032,79.3344,127607.0
2022-01-24 14:55:00,80.92,81.28,80.73,81.19,117046.0,79.2952,79.6479,79.109,79.5597,117046.0
2022-01-24 15:00:00,81.21,81.48,81.16,81.17,149108.0,79.5793,79.8439,79.5304,79.5402,149108.0
2022-01-24 15:05:00,81.16,81.37,80.99,81.31,126990.0,79.5304,79.7361,79.3638,79.6773,126990.0
2022-01-24 15:10:00,81.32,81.83,81.3,81.81,150058.0,79.6871,80.1869,79.6675,80.1673,150058.0
2022-01-24 15:15:00,81.81,82.11,81.3,81.41,246008.0,80.1673,80.4613,79.6675,79.7753,246008.0
2022-01-24 15:20:00,81.43,82.08,81.43,81.9,176078.0,79.7949,80.4319,79.7949,80.2555,176078.0
2022-01-24 15:25:00,81.9,82.15,81.63,81.89,331362.0,80.2555,80.5005,79.9909,80.2457,331362.0
2022-01-24 15:30:00,81.89,82.61,81.6,82.6,392479.0,80.2457,80.9512,79.9615,80.9414,392479.0
2022-01-24 15:35:00,82.6,82.6,82.12,82.34,327468.0,80.9414,80.9414,80.4711,80.6867,327468.0
2022-01-24 15:40:00,82.33,82.5,81.57,81.79,368309.0,80.6769,80.8434,79.9321,80.1477,368309.0
2022-01-24 15:45:00,81.79,82.35,81.77,82.26,305545.0,80.1477,80.6965,80.1281,80.6083,305545.0
2022-01-24 15:50:00,82.29,82.91,82.27,82.66,656829.0,80.6377,81.2452,80.6181,81.0002,656829.0
2022-01-24 15:55:00,82.66,83.04,82.4,82.95,942218.0,81.0002,81.3726,80.7455,81.2844,942218.0
2022-01-25 09:30:00,80.99,81.42,80.48,81.18,785420.0,79.3638,79.7851,78.864,79.55,785420.0
2022-01-25 09:35:00,81.18,81.96,81.06,81.34,292337.0,79.55,80.3143,79.4324,79.7067,292337.0
2022-01-25 09:40:00,81.36,81.79,81.03,81.19,330505.0,79.7263,80.1477,79.403,79.5597,330505.0
2022-01-25 09:45:00,81.14,81.18,80.43,80.51,337286.0,79.5108,79.55,78.815,78.8934,337286.0
2022-01-25 09:50:00,80.51,80.85,79.83,79.89,340331.0,78.8934,79.2266,78.2271,78.2859,340331.0
2022-01-25 09:55:00,79.88,80.48,79.88,80.3,243443.0,78.2761,78.864,78.2761,78.6876,243443.0
2022-01-25 10:00:00,80.25,80.44,79.8,79.95,271242.0,78.6386,78.8248,78.1977,78.3446,271242.0
2022-01-25 10:05:00,79.94,80.28,79.8,80.18,313785.0,78.3348,78.668,78.1977,78.57,313785.0
2022-01-25 10:10:00,80.18,80.35,79.65,80.34,233826.0,78.57,78.7366,78.0507,78.7268,233826.0
2022-01-25 10:15:00,80.34,80.6,80.16,80.35,266672.0,78.7268,78.9816,78.5504,78.7366,266672.0
2022-01-25 10:20:00,80.37,80.37,80.01,80.08,193651.0,78.7562,78.7562,78.4034,78.472,193651.0
2022-01-25 10:25:00,80.08,81.05,80.0,81.03,224304.0,78.472,79.4226,78.3936,79.403,224304.0
2022-01-25 10:30:00,81.0,81.01,80.65,80.87,211584.0,79.3736,79.3834,79.0306,79.2462,211584.0
2022-01-25 10:35:00,80.85,81.06,80.37,80.53,265958.0,79.2266,79.4324,78.7562,78.913,265958.0
2022-01-25 10:40:00,80.52,80.95,80.38,80.93,239658.0,78.9032,79.3246,78.766,79.305,239658.0
2022-01-25 10:45:00,80.95,81.22,80.73,81.13,253414.0,79.3246,79.5891,79.109,79.501,253414.0
2022-01-25 10:50:00,81.15,81.3,80.66,80.71,254890.0,79.5206,79.6675,79.0404,79.0894,254890.0
2022-01-25 10:55:00,80.73,80.87,80.44,80.51,145431.0,79.109,79.2462,78.8248,78.8934,145431.0
2022-01-25 11:00:00,80.52,80.71,80.39,80.71,126434.0,78.9032,79.0894,78.7758,79.0894,126434.0
2022-01-25 11:05:00,80.7,80.95,80.35,80.57,165531.0,79.0796,79.3246,78.7366,78.9522,165531.0
2022-01-25 11:10:00,80.59,80.79,80.48,80.61,91523.0,78.9718,79.1678,78.864,78.9914,91523.0
2022-01-25 11:15:00,80.58,81.17,80.5,81.17,170812.0,78.962,79.5402,78.8836,79.5402,170812.0
2022-01-25 11:20:00,81.15,81.42,81.14,81.28,192120.0,79.5206,79.7851,79.5108,79.6479,192120.0
2022-01-25 11:25:00,81.26,81.42,80.92,81.03,151654.0,79.6283,79.7851,79.2952,79.403,151654.0
2022-01-25 11:30:00,81.03,81.12,80.56,80.58,164109.0,79.403,79.4912,78.9424,78.962,164109.0
2022-01-25 11:35:00,80.59,80.67,80.12,80.43,226329.0,78.9718,79.0502,78.5112,78.815,226329.0
2022-01-25 11:40:00,80.44,80.86,80.39,80.79,168123.0,78.8248,79.2364,78.7758,79.1678,168123.0
2022-01-25 11:45:00,80.79,81.15,80.75,81.06,126928.0,79.1678,79.5206,79.1286,79.4324,126928.0
2022-01-25 11:50:00,81.05,81.44,80.93,81.32,198080.0,79.4226,79.8047,79.305,79.6871,198080.0
2022-01-25 11:55:00,81.31,81.32,80.7,80.74,137960.0,79.6773,79.6871,79.0796,79.1188,137960.0
2022-01-25 12:00:00,80.73,81.05,80.67,81.03,122200.0,79.109,79.4226,79.0502,79.403,122200.0
2022-01-25 12:05:00,81.08,81.29,81.01,81.04,136289.0,79.452,79.6577,79.3834,79.4128,136289.0
2022-01-25 12:10:00,81.03,81.03,80.8,80.91,123176.0,79.403,79.403,79.1776,79.2854,123176.0
2022-01-25 12:15:00,80.92,81.12,80.55,80.82,159958.0,79.2952,79.4912,78.9326,79.1972,159958.0
2022-01-25 12:20:00,80.83,81.31,80.77,81.23,112197.0,79.207,79.6773,79.1482,79.5989,112197.0
2022-01-25 12:25:00,81.24,81.33,80.96,81.06,92404.0,79.6087,79.6969,79.3344,79.4324,92404.0
2022-01-25 12:30:00,81.07,81.07,80.68,80.78,99704.0,79.4422,79.4422,79.06,79.158,99704.0
2022-01-25 12:35:00,80.78,80.9,80.68,80.77,77266.0,79.158,79.2756,79.06,79.1482,77266.0
2022-01-25 12:40:00,80.78,80.84,80.43,80.77,77744.0,79.158,79.2168,78.815,79.1482,77744.0
2022-01-25 12:45:00,80.75,80.85,80.42,80.51,67883.0,79.1286,79.2266,78.8052,78.8934,67883.0
2022-01-25 12:50:00,80.51,80.59,80.37,80.5,78520.0,78.8934,78.9718,78.7562,78.8836,78520.0
2022-01-25 12:55:00,80.51,80.77,80.28,80.75,116877.0,78.8934,79.1482,78.668,79.1286,116877.0
2022-01-25 13:00:00,80.75,80.75,80.36,80.49,93486.0,79.1286,79.1286,78.7464,78.8738,93486.0
2022-01-25 13:05:00,80.49,80.66,80.37,80.56,75471.0,78.8738,79.0404,78.7562,78.9424,75471.0
2022-01-25 13:10:00,80.57,80.97,80.52,80.87,80413.0,78.9522,79.3442,78.9032,79.2462,80413.0
2022-01-25 13:15:00,80.88,81.0,80.81,80.91,105358.0,79.256,79.3736,79.1874,79.2854,105358.0
2022-01-25 13:20:00,80.89,80.92,80.75,80.84,85695.0,79.2658,79.2952,79.1286,79.2168,85695.0
2022-01-25 13:25:00,80.81,81.24,80.73,81.15,130637.0,79.1874,79.6087,79.109,79.5206,130637.0
2022-01-25 13:30:00,81.13,81.31,81.01,81.21,120633.0,79.501,79.6773,79.3834,79.5793,120633.0
2022-01-25 13:35:00,81.22,81.3,81.01,81.29,93453.0,79.5891,79.6675,79.3834,79.6577,93453.0
2022-01-25 13:40:00,81.3,81.31,81.08,81.21,100330.0,79.6675,79.6773,79.452,79.5793,100330.0
2022-01-25 13:45:00,81.22,81.55,81.08,81.48,134390.0,79.5891,79.9125,79.452,79.8439,134390.0
2022-01-25 13:50:00,81.45,81.7,81.39,81.67,95592.0,79.8145,80.0595,79.7557,80.0301,95592.0
2022-01-25 13:55:00,81.67,81.77,81.48,81.74,145023.0,80.0301,80.1281,79.8439,80.0987,145023.0
2022-01-25 14:00:00,81.73,81.76,81.42,81.49,172191.0,80.0889,80.1183,79.7851,79.8537,172191.0
2022-01-25 14:05:00,81.5,81.55,81.32,81.38,129502.0,79.8635,79.9125,79.6871,79.7459,129502.0
2022-01-25 14:10:00,81.38,81.78,81.37,81.73,114396.0,79.7459,80.1379,79.7361,80.0889,114396.0
2022-01-25 14:15:00,81.73,81.92,81.66,81.9,90990.0,80.0889,80.2751,80.0203,80.2555,90990.0
2022-01-25 14:20:00,81.9,82.06,81.79,81.87,180131.0,80.2555,80.4123,80.1477,80.2261,180131.0
2022-01-25 14:25:00,81.86,82.03,81.75,81.95,139481.0,80.2163,80.3829,80.1085,80.3045,139481.0
2022-01-25 14:30:00,81.94,82.03,81.52,81.54,136896.0,80.2947,80.3829,79.8831,79.9027,136896.0
2022-01-25 14:35:00,81.56,81.72,81.56,81.72,118571.0,79.9223,80.0791,79.9223,80.0791,118571.0
2022-01-25 14:40:00,81.75,82.1,81.74,82.03,110166.0,80.1085,80.4515,80.0987,80.3829,110166.0
2022-01-25 14:45:00,82.04,82.17,81.93,81.98,132879.0,80.3927,80.5201,80.2849,80.3339,132879.0
2022-01-25 14:50:00,81.99,82.15,81.91,82.05,133074.0,80.3437,80.5005,80.2653,80.4025,133074.0
2022-01-25 14:55:00,82.05,82.42,81.97,82.4,245363.0,80.4025,80.7651,80.3241,80.7455,245363.0
2022-01-25 15:00:00,82.41,82.41,81.94,82.06,150873.0,80.7553,80.7553,80.2947,80.4123,150873.0
2022-01-25 15:05:00,82.04,82.05,81.66,81.87,155171.0,80.3927,80.4025,80.0203,80.2261,155171.0
2022-01-25 15:10:00,81.88,82.07,81.76,82.04,289093.0,80.2359,80.4221,80.1183,80.3927,289093.0
2022-01-25 15:15:00,82.03,82.29,82.0,82.21,168239.0,80.3829,80.6377,80.3535,80.5593,168239.0
2022-01-25 15:20:00,82.2,82.21,81.51,81.54,242033.0,80.5495,80.5593,79.8733,79.9027,242033.0
2022-01-25 15:25:00,81.53,81.54,80.88,81.02,250614.0,79.8929,79.9027,79.256,79.3932,250614.0
2022-01-25 15:30:00,81.04,81.21,80.93,81.14,214156.0,79.4128,79.5793,79.305,79.5108,214156.0
2022-01-25 15:35:00,81.14,81.19,80.76,81.12,222060.0,79.5108,79.5597,79.1384,79.4912,222060.0
2022-01-25 15:40:00,81.12,81.37,81.0,81.11,252448.0,79.4912,79.7361,79.3736,79.4814,252448.0
2022-01-25 15:45:00,81.12,81.4,80.97,81.06,239345.0,79.4912,79.7655,79.3442,79.4324,239345.0
2022-01-25 15:50:00,81.04,81.16,80.46,80.62,403086.0,79.4128,79.5304,78.8444,79.0012,403086.0
2022-01-25 15:55:00,80.61,80.86,80.53,80.71,834583.0,78.9914,79.2364,78.913,79.0894,834583.0
2022-01-26 09:30:00,83.25,83.7,82.52,82.67,737283.0,81.5784,82.0194,80.863,81.01,737283.0
2022-01-26 09:35:00,82.69,82.84,82.39,82.4,349880.0,81.0296,81.1766,80.7357,80.7455,349880.0
2022-01-26 09:40:00,82.43,82.61,82.16,82.38,279058.0,80.7749,80.9512,80.5103,80.7259,279058.0
2022-01-26 09:45:00,82.4,83.55,82.4,83.26,326459.0,80.7455,81.8724,80.7455,81.5882,326459.0
2022-01-26 09:50:00,83.24,83.25,82.94,83.08,218228.0,81.5686,81.5784,81.2746,81.4118,218228.0
2022-01-26 09:55:00,83.08,83.55,83.02,83.55,210641.0,81.4118,81.8724,81.353,81.8724,210641.0
2022-01-26 10:00:00,83.56,83.78,83.31,83.66,216549.0,81.8822,82.0977,81.6372,81.9802,216549.0
2022-01-26 10:05:00,83.68,83.72,83.4,83.6,208314.0,81.9998,82.0389,81.7254,81.9214,208314.0
2022-01-26 10:10:00,83.62,83.79,83.38,83.5,239684.0,81.941,82.1075,81.7058,81.8234,239684.0
2022-01-26 10:15:00,83.47,83.66,83.11,83.65,161534.0,81.794,81.9802,81.4412,81.9704,161534.0
2022-01-26 10:20:00,83.64,83.72,83.12,83.21,208297.0,81.9606,82.0389,81.451,81.5392,208297.0
2022-01-26 10:25:00,83.21,83.41,83.06,83.21,195323.0,81.5392,81.7352,81.3922,81.5392,195323.0
2022-01-26 10:30:00,83.2,83.53,83.0,83.43,204245.0,81.5294,81.8528,81.3334,81.7548,204245.0
2022-01-26 10:35:00,83.39,83.58,83.25,83.3,226298.0,81.7156,81.9018,81.5784,81.6274,226298.0
2022-01-26 10:40:00,83.3,83.41,82.82,82.91,146806.0,81.6274,81.7352,81.157,81.2452,146806.0
2022-01-26 10:45:00,82.94,83.0,82.72,82.86,187995.0,81.2746,81.3334,81.059,81.1962,187995.0
2022-01-26 10:50:00,82.86,82.95,82.77,82.84,148847.0,81.1962,81.2844,81.108,81.1766,148847.0
2022-01-26 10:55:00,82.84,83.16,82.68,82.98,223329.0,81.1766,81.4902,81.0198,81.3138,223329.0
2022-01-26 11:00:00,82.98,82.99,82.57,82.7,157721.0,81.3138,81.3236,80.912,81.0394,157721.0
2022-01-26 11:05:00,82.72,83.1,82.69,82.93,217904.0,81.059,81.4314,81.0296,81.2648,217904.0
2022-01-26 11:10:00,82.9,83.24,82.9,83.17,91733.0,81.2354,81.5686,81.2354,81.5,91733.0
2022-01-26 11:15:00,83.2,83.35,83.11,83.24,161722.0,81.5294,81.6764,81.4412,81.5686,161722.0
2022-01-26 11:20:00,83.24,83.38,83.14,83.28,99540.0,81.5686,81.7058,81.4706,81.6078,99540.0
2022-01-26 11:25:00,83.29,83.38,83.18,83.2,109701.0,81.6176,81.7058,81.5098,81.5294,109701.0
2022-01-26 11:30:00,83.2,83.3,82.99,83.09,123340.0,81.5294,81.6274,81.3236,81.4216,123340.0
2022-01-26 11:35:00,83.08,83.25,83.03,83.24,90847.0,81.4118,81.5784,81.3628,81.5686,90847.0
2022-01-26 11:40:00,83.25,83.48,83.25,83.38,108334.0,81.5784,81.8038,81.5784,81.7058,108334.0
2022-01-26 11:45:00,83.39,83.45,83.27,83.4,58137.0,81.7156,81.7744,81.598,81.7254,58137.0
2022-01-26 11:50:00,83.4,83.55,83.17,83.49,77672.0,81.7254,81.8724,81.5,81.8136,77672.0
2022-01-26 11:55:00,83.48,83.56,83.38,83.46,74293.0,81.8038,81.8822,81.7058,81.7842,74293.0
2022-01-26 12:00:00,83.49,83.69,83.46,83.59,137941.0,81.8136,82.0096,81.7842,81.9116,137941.0
2022-01-26 12:05:00,83.6,83.66,83.5,83.64,69573.0,81.9214,81.9802,81.8234,81.9606,69573.0
2022-01-26 12:10:00,83.64,83.84,83.57,83.66,113603.0,81.9606,82.1565,81.892,81.9802,113603.0
2022-01-26 12:15:00,83.69,83.86,83.61,83.76,132429.0,82.0096,82.1761,81.9312,82.0781,132429.0
2022-01-26 12:20:00,83.77,83.9,83.7,83.88,205007.0,82.0879,82.2153,82.0194,82.1957,205007.0
2022-01-26 12:25:00,83.91,84.09,83.86,84.03,176325.0,82.2251,82.4015,82.1761,82.3427,176325.0
2022-01-26 12:30:00,84.03,84.18,83.99,84.17,151479.0,82.3427,82.4897,82.3035,82.4799,151479.0
2022-01-26 12:35:00,84.16,84.42,84.15,84.3,175518.0,82.4701,82.7249,82.4603,82.6073,175518.0
2022-01-26 12:40:00,84.29,84.39,84.27,84.3,101531.0,82.5975,82.6955,82.5779,82.6073,101531.0
2022-01-26 12:45:00,84.31,84.31,84.12,84.17,96327.0,82.6171,82.6171,82.4309,82.4799,96327.0
2022-01-26 12:50:00,84.17,84.28,84.01,84.28,86094.0,82.4799,82.5877,82.3231,82.5877,86094.0
2022-01-26 12:55:00,84.28,84.31,84.13,84.26,94190.0,82.5877,82.6171,82.4407,82.5681,94190.0
2022-01-26 13:00:00,84.27,84.28,83.64,83.82,245379.0,82.5779,82.5877,81.9606,82.1369,245379.0
2022-01-26 13:05:00,83.81,83.94,83.72,83.9,84759.0,82.1271,82.2545,82.0389,82.2153,84759.0
2022-01-26 13:10:00,83.89,84.05,83.81,84.0,84254.0,82.2055,82.3623,82.1271,82.3133,84254.0
2022-01-26 13:15:00,84.0,84.01,83.84,83.9,67863.0,82.3133,82.3231,82.1565,82.2153,67863.0
2022-01-26 13:20:00,83.9,83.9,83.66,83.77,85935.0,82.2153,82.2153,81.9802,82.0879,85935.0
2022-01-26 13:25:00,83.76,83.93,83.74,83.84,72311.0,82.0781,82.2447,82.0585,82.1565,72311.0
2022-01-26 13:30:00,83.82,83.87,83.58,83.65,83807.0,82.1369,82.1859,81.9018,81.9704,83807.0
2022-01-26 13:35:00,83.66,83.74,83.56,83.58,79597.0,81.9802,82.0585,81.8822,81.9018,79597.0
2022-01-26 13:40:00,83.57,83.79,83.51,83.75,76650.0,81.892,82.1075,81.8332,82.0683,76650.0
2022-01-26 13:45:00,83.74,83.75,83.57,83.61,76073.0,82.0585,82.0683,81.892,81.9312,76073.0
2022-01-26 13:50:00,83.61,83.86,83.54,83.85,87786.0,81.9312,82.1761,81.8626,82.1663,87786.0
2022-01-26 13:55:00,83.84,83.85,83.7,83.72,55128.0,82.1565,82.1663,82.0194,82.0389,55128.0
2022-01-26 14:00:00,83.71,84.73,83.63,84.37,439131.0,82.0291,83.0287,81.9508,82.6759,439131.0
2022-01-26 14:05:00,84.42,84.79,84.35,84.42,180961.0,82.7249,83.0875,82.6563,82.7249,180961.0
2022-01-26 14:10:00,84.43,84.6,83.07,83.23,322559.0,82.7347,82.9013,81.402,81.5588,322559.0
2022-01-26 14:15:00,83.19,83.51,83.08,83.27,241014.0,81.5196,81.8332,81.4118,81.598,241014.0
2022-01-26 14:20:00,83.27,83.46,83.07,83.37,105844.0,81.598,81.7842,81.402,81.696,105844.0
2022-01-26 14:25:00,83.4,84.12,83.39,83.99,152092.0,81.7254,82.4309,81.7156,82.3035,152092.0
2022-01-26 14:30:00,84.0,84.02,82.98,83.08,255446.0,82.3133,82.3329,81.3138,81.4118,255446.0
2022-01-26 14:35:00,83.11,84.14,82.85,83.92,268819.0,81.4412,82.4505,81.1864,82.2349,268819.0
2022-01-26 14:40:00,83.97,83.99,82.8,82.8,224610.0,82.2839,82.3035,81.1374,81.1374,224610.0
2022-01-26 14:45:00,82.81,82.88,81.93,82.01,359511.0,81.1472,81.2158,80.2849,80.3633,359511.0
2022-01-26 14:50:00,82.01,82.53,81.97,82.44,354879.0,80.3633,80.8728,80.3241,80.7847,354879.0
2022-01-26 14:55:00,82.43,82.43,82.03,82.13,265895.0,80.7749,80.7749,80.3829,80.4809,265895.0
2022-01-26 15:00:00,82.14,82.14,81.1,81.24,275837.0,80.4907,80.4907,79.4716,79.6087,275837.0
2022-01-26 15:05:00,81.25,81.34,80.74,80.82,277161.0,79.6185,79.7067,79.1188,79.1972,277161.0
2022-01-26 15:10:00,80.81,81.55,80.81,81.29,253780.0,79.1874,79.9125,79.1874,79.6577,253780.0
2022-01-26 15:15:00,81.27,81.51,80.86,80.92,211642.0,79.6381,79.8733,79.2364,79.2952,211642.0
2022-01-26 15:20:00,80.96,81.16,80.61,80.89,216558.0,79.3344,79.5304,78.9914,79.2658,216558.0
2022-01-26 15:25:00,80.93,81.98,80.71,81.9,249551.0,79.305,80.3339,79.0894,80.2555,249551.0
2022-01-26 15:30:00,81.9,82.09,81.51,81.55,237648.0,80.2555,80.4417,79.8733,79.9125,237648.0
2022-01-26 15:35:00,81.54,81.83,81.21,81.63,236270.0,79.9027,80.1869,79.5793,79.9909,236270.0
2022-01-26 15:40:00,81.65,82.23,81.44,81.99,230118.0,80.0105,80.5789,79.8047,80.3437,230118.0
2022-01-26 15:45:00,82.01,82.26,81.52,81.82,315272.0,80.3633,80.6083,79.8831,80.1771,315272.0
2022-01-26 15:50:00,81.85,82.05,81.3,81.98,439442.0,80.2065,80.4025,79.6675,80.3339,439442.0
2022-01-26 15:55:00,81.99,82.22,81.61,82.0,861938.0,80.3437,80.5691,79.9713,80.3535,861938.0
2022-01-27 09:30:00,83.53,83.65,82.86,82.92,757397.0,81.8528,81.9704,81.1962,81.255,757397.0
2022-01-27 09:35:00,82.92,83.11,82.62,83.09,401620.0,81.255,81.4412,80.961,81.4216,401620.0
2022-01-27 09:40:00,83.1,83.62,83.03,83.39,309606.0,81.4314,81.941,81.3628,81.7156,309606.0
2022-01-27 09:45:00,83.36,83.66,83.07,83.62,277712.0,81.6862,81.9802,81.402,81.941,277712.0
2022-01-27 09:50:00,83.61,83.7,83.02,83.16,219512.0,81.9312,82.0194,81.353,81.4902,219512.0
2022-01-27 09:55:00,83.2,83.26,82.46,82.76,273052.0,81.5294,81.5882,80.8042,81.0982,273052.0
2022-01-27 10:00:00,82.78,83.03,82.4,82.89,250137.0,81.1178,81.3628,80.7455,81.2256,250137.0
2022-01-27 10:05:00,82.87,83.2,82.67,83.0,237869.0,81.206,81.5294,81.01,81.3334,237869.0
2022-01-27 10:10:00,83.06,83.27,82.83,83.21,205469.0,81.3922,81.598,81.1668,81.5392,205469.0
2022-01-27 10:15:00,83.18,83.23,82.51,82.56,158652.0,81.5098,81.5588,80.8532,80.9022,158652.0
2022-01-27 10:20:00,82.57,82.66,81.98,82.0,217693.0,80.912,81.0002,80.3339,80.3535,217693.0
2022-01-27 10:25:00,81.99,82.07,81.33,81.38,210832.0,80.3437,80.4221,79.6969,79.7459,210832.0
2022-01-27 10:30:00,81.38,81.56,81.2,81.39,219303.0,79.7459,79.9223,79.5695,79.7557,219303.0
2022-01-27 10:35:00,81.39,81.52,80.74,80.88,239539.0,79.7557,79.8831,79.1188,79.256,239539.0
2022-01-27 10:40:00,80.9,81.54,80.9,81.54,421406.0,79.2756,79.9027,79.2756,79.9027,421406.0
2022-01-27 10:45:00,81.54,81.59,81.12,81.34,166454.0,79.9027,79.9517,79.4912,79.7067,166454.0
2022-01-27 10:50:00,81.32,81.47,81.21,81.34,129390.0,79.6871,79.8341,79.5793,79.7067,129390.0
2022-01-27 10:55:00,81.37,81.81,81.26,81.74,161511.0,79.7361,80.1673,79.6283,80.0987,161511.0
2022-01-27 11:00:00,81.73,82.04,81.73,81.82,153830.0,80.0889,80.3927,80.0889,80.1771,153830.0
2022-01-27 11:05:00,81.82,81.95,81.47,81.56,613455.0,80.1771,80.3045,79.8341,79.9223,613455.0
2022-01-27 11:10:00,81.6,81.82,81.56,81.73,125559.0,79.9615,80.1771,79.9223,80.0889,125559.0
2022-01-27 11:15:00,81.74,81.74,81.12,81.25,153651.0,80.0987,80.0987,79.4912,79.6185,153651.0
2022-01-27 11:20:00,81.24,81.35,81.06,81.09,91899.0,79.6087,79.7165,79.4324,79.4618,91899.0
2022-01-27 11:25:00,81.1,81.14,80.69,80.8,164329.0,79.4716,79.5108,79.0698,79.1776,164329.0
2022-01-27 11:30:00,80.79,81.21,80.73,81.21,165388.0,79.1678,79.5793,79.109,79.5793,165388.0
2022-01-27 11:35:00,81.2,81.49,81.15,81.22,128926.0,79.5695,79.8537,79.5206,79.5891,128926.0
2022-01-27 11:40:00,81.24,81.56,81.21,81.37,260176.0,79.6087,79.9223,79.5793,79.7361,260176.0
2022-01-27 11:45:00,81.37,81.68,81.15,81.21,452840.0,79.7361,80.0399,79.5206,79.5793,452840.0
2022-01-27 11:50:00,81.21,81.26,81.05,81.25,76127.0,79.5793,79.6283,79.4226,79.6185,76127.0
2022-01-27 11:55:00,81.25,81.26,81.04,81.14,77587.0,79.6185,79.6283,79.4128,79.5108,77587.0
2022-01-27 12:00:00,81.16,81.16,80.83,81.03,86948.0,79.5304,79.5304,79.207,79.403,86948.0
2022-01-27 12:05:00,81.01,81.05,80.58,80.67,139975.0,79.3834,79.4226,78.962,79.0502,139975.0
2022-01-27 12:10:00,80.67,80.71,80.36,80.51,158594.0,79.0502,79.0894,78.7464,78.8934,158594.0
2022-01-27 12:15:00,80.49,80.55,80.31,80.42,477586.0,78.8738,78.9326,78.6974,78.8052,477586.0
2022-01-27 12:20:00,80.43,80.43,80.13,80.3,115963.0,78.815,78.815,78.521,78.6876,115963.0
2022-01-27 12:25:00,80.31,80.54,80.26,80.38,134274.0,78.6974,78.9228,78.6484,78.766,134274.0
2022-01-27 12:30:00,80.35,80.42,80.02,80.04,90242.0,78.7366,78.8052,78.4132,78.4328,90242.0
2022-01-27 12:35:00,80.04,80.06,79.8,79.97,192813.0,78.4328,78.4524,78.1977,78.3642,192813.0
2022-01-27 12:40:00,79.95,80.0,79.78,79.91,138785.0,78.3446,78.3936,78.1781,78.3055,138785.0
2022-01-27 12:45:00,79.91,79.92,79.7,79.84,130931.0,78.3055,78.3153,78.0997,78.2369,130931.0
2022-01-27 12:50:00,79.85,80.16,79.83,80.09,127674.0,78.2467,78.5504,78.2271,78.4818,127674.0
2022-01-27 12:55:00,80.08,80.34,79.98,80.05,128508.0,78.472,78.7268,78.374,78.4426,128508.0
2022-01-27 13:00:00,80.04,80.23,79.58,79.58,164290.0,78.4328,78.619,77.9821,77.9821,164290.0
2022-01-27 13:05:00,79.57,79.62,79.2,79.41,224186.0,77.9723,78.0213,77.6097,77.8155,224186.0
2022-01-27 13:10:00,79.42,79.42,79.13,79.34,176613.0,77.8253,77.8253,77.5411,77.7469,176613.0
2022-01-27 13:15:00,79.31,79.61,79.12,79.14,156341.0,77.7175,78.0115,77.5313,77.5509,156341.0
2022-01-27 13:20:00,79.14,79.21,78.8,78.83,177175.0,77.5509,77.6195,77.2177,77.2471,177175.0
2022-01-27 13:25:00,78.84,79.08,78.84,78.92,130328.0,77.2569,77.4921,77.2569,77.3353,130328.0
2022-01-27 13:30:00,78.91,79.24,78.89,79.03,156765.0,77.3255,77.6489,77.3059,77.4431,156765.0
2022-01-27 13:35:00,79.06,79.29,78.78,78.86,223594.0,77.4725,77.6979,77.1981,77.2765,223594.0
2022-01-27 13:40:00,78.88,79.07,78.75,78.98,115814.0,77.2961,77.4823,77.1687,77.3941,115814.0
2022-01-27 13:45:00,78.94,79.19,78.79,79.13,136267.0,77.3549,77.5999,77.2079,77.5411,136267.0
2022-01-27 13:50:00,79.13,79.23,78.94,79.02,164992.0,77.5411,77.6391,77.3549,77.4333,164992.0
2022-01-27 13:55:00,79.04,79.52,78.99,79.37,200075.0,77.4529,77.9233,77.4039,77.7763,200075.0
2022-01-27 14:00:00,79.36,79.92,79.36,79.76,143679.0,77.7665,78.3153,77.7665,78.1585,143679.0
2022-01-27 14:05:00,79.77,79.98,79.51,79.67,131968.0,78.1683,78.374,77.9135,78.0703,131968.0
2022-01-27 14:10:00,79.64,79.78,79.51,79.53,76882.0,78.0409,78.1781,77.9135,77.9331,76882.0
2022-01-27 14:15:00,79.54,79.58,79.24,79.42,75480.0,77.9429,77.9821,77.6489,77.8253,75480.0
2022-01-27 14:20:00,79.4,79.42,78.93,78.97,109191.0,77.8057,77.8253,77.3451,77.3843,109191.0
2022-01-27 14:25:00,78.98,79.0,78.83,78.93,121594.0,77.3941,77.4137,77.2471,77.3451,121594.0
2022-01-27 14:30:00,78.91,79.04,78.64,78.71,154162.0,77.3255,77.4529,77.061,77.1295,154162.0
2022-01-27 14:35:00,78.69,78.94,78.69,78.83,193623.0,77.1099,77.3549,77.1099,77.2471,193623.0
2022-01-27 14:40:00,78.82,79.22,78.77,79.2,203591.0,77.2373,77.6293,77.1883,77.6097,203591.0
2022-01-27 14:45:00,79.22,79.47,79.11,79.23,125995.0,77.6293,77.8743,77.5215,77.6391,125995.0
2022-01-27 14:50:00,79.22,79.22,78.8,78.87,150141.0,77.6293,77.6293,77.2177,77.2863,150141.0
2022-01-27 14:55:00,78.86,79.08,78.67,78.88,170543.0,77.2765,77.4921,77.0904,77.2961,170543.0
2022-01-27 15:00:00,78.87,79.15,78.82,78.91,157382.0,77.2863,77.5607,77.2373,77.3255,157382.0
2022-01-27 15:05:00,78.92,79.27,78.82,78.96,115470.0,77.3353,77.6783,77.2373,77.3745,115470.0
2022-01-27 15:10:00,78.95,78.96,78.55,78.62,178095.0,77.3647,77.3745,76.9728,77.0414,178095.0
2022-01-27 15:15:00,78.63,78.74,78.44,78.74,188314.0,77.0512,77.1589,76.865,77.1589,188314.0
2022-01-27 15:20:00,78.73,78.85,78.39,78.56,167223.0,77.1491,77.2667,76.816,76.9826,167223.0
2022-01-27 15:25:00,78.55,78.98,78.54,78.84,137970.0,76.9728,77.3941,76.963,77.2569,137970.0
2022-01-27 15:30:00,78.84,79.02,78.58,78.62,195040.0,77.2569,77.4333,77.0022,77.0414,195040.0
2022-01-27 15:35:00,78.64,78.73,78.45,78.59,202655.0,77.061,77.1491,76.8748,77.012,202655.0
2022-01-27 15:40:00,78.58,79.15,78.51,79.01,285978.0,77.0022,77.5607,76.9336,77.4235,285978.0
2022-01-27 15:45:00,79.02,79.42,78.83,79.0,322474.0,77.4333,77.8253,77.2471,77.4137,322474.0
2022-01-27 15:50:00,78.96,79.16,78.71,78.82,381059.0,77.3745,77.5705,77.1295,77.2373,381059.0
2022-01-27 15:55:00,78.82,78.86,78.62,78.71,672090.0,77.2373,77.2765,77.0414,77.1295,672090.0
2022-01-28 09:30:00,77.38,78.47,77.06,77.14,733048.0,75.8263,76.8944,75.5127,75.5911,733048.0
2022-01-28 09:35:00,77.16,77.34,76.57,76.82,580396.0,75.6107,75.7871,75.0325,75.2775,580396.0
2022-01-28 09:40:00,76.86,77.05,76.43,76.61,444587.0,75.3167,75.5029,74.8953,75.0717,444587.0
2022-01-28 09:45:00,76.64,76.78,76.12,76.53,361595.0,75.1011,75.2383,74.5916,74.9933,361595.0
2022-01-28 09:50:00,76.52,76.63,75.81,75.95,330546.0,74.9835,75.0913,74.2878,74.425,330546.0
2022-01-28 09:55:00,75.96,76.14,75.66,76.02,333594.0,74.4348,74.6112,74.1408,74.4936,333594.0
2022-01-28 10:00:00,76.01,76.3,75.55,75.65,381564.0,74.4838,74.7679,74.033,74.131,381564.0
2022-01-28 10:05:00,75.67,75.97,75.55,75.67,208800.0,74.1506,74.4446,74.033,74.1506,208800.0
2022-01-28 10:10:00,75.67,76.13,75.52,75.58,483079.0,74.1506,74.6014,74.0036,74.0624,483079.0
2022-01-28 10:15:00,75.58,76.67,75.53,76.67,378759.0,74.0624,75.1305,74.0134,75.1305,378759.0
2022-01-28 10:20:00,76.65,76.93,76.4,76.46,290721.0,75.1109,75.3853,74.8659,74.9247,290721.0
2022-01-28 10:25:00,76.48,76.63,76.23,76.49,169766.0,74.9443,75.0913,74.6993,74.9541,169766.0
2022-01-28 10:30:00,76.5,76.73,76.27,76.31,217630.0,74.9639,75.1893,74.7385,74.7777,217630.0
2022-01-28 10:35:00,76.31,76.68,76.13,76.54,268033.0,74.7777,75.1403,74.6014,75.0031,268033.0
2022-01-28 10:40:00,76.55,76.67,76.16,76.25,168226.0,75.0129,75.1305,74.6307,74.7189,168226.0
2022-01-28 10:45:00,76.24,77.28,76.24,77.23,357045.0,74.7091,75.7283,74.7091,75.6793,357045.0
2022-01-28 10:50:00,77.23,78.0,76.94,77.27,262205.0,75.6793,76.4338,75.3951,75.7185,262205.0
2022-01-28 10:55:00,77.28,77.6,77.2,77.56,262359.0,75.7283,76.0418,75.6499,76.0026,262359.0
2022-01-28 11:00:00,77.57,77.61,77.06,77.1,224749.0,76.0124,76.0516,75.5127,75.5519,224749.0
2022-01-28 11:05:00,77.13,77.31,76.97,77.3,107203.0,75.5813,75.7577,75.4245,75.7479,107203.0
2022-01-28 11:10:00,77.3,77.82,77.26,77.77,227908.0,75.7479,76.2574,75.7087,76.2084,227908.0
2022-01-28 11:15:00,77.78,78.16,77.76,78.04,228650.0,76.2182,76.5906,76.1986,76.473,228650.0
2022-01-28 11:20:00,78.05,78.2,77.96,78.12,227822.0,76.4828,76.6298,76.3946,76.5514,227822.0
2022-01-28 11:25:00,78.1,78.26,77.78,77.81,299319.0,76.5318,76.6886,76.2182,76.2476,299319.0
2022-01-28 11:30:00,77.82,77.9,77.31,77.35,241789.0,76.2574,76.3358,75.7577,75.7969,241789.0
2022-01-28 11:35:00,77.35,77.63,77.14,77.51,336267.0,75.7969,76.0712,75.5911,75.9536,336267.0
2022-01-28 11:40:00,77.5,77.54,77.24,77.31,169513.0,75.9438,75.983,75.6891,75.7577,169513.0
2022-01-28 11:45:00,77.32,77.51,77.3,77.39,113828.0,75.7675,75.9536,75.7479,75.8361,113828.0
2022-01-28 11:50:00,77.38,77.7,77.37,77.64,153762.0,75.8263,76.1398,75.8165,76.081,153762.0
2022-01-28 11:55:00,77.64,78.18,77.62,78.09,218462.0,76.081,76.6102,76.0614,76.522,218462.0
2022-01-28 12:00:00,78.1,78.15,77.92,78.04,221641.0,76.5318,76.5808,76.3554,76.473,221641.0
2022-01-28 12:05:00,78.02,78.07,77.82,77.97,137209.0,76.4534,76.5024,76.2574,76.4044,137209.0
2022-01-28 12:10:00,77.95,77.95,77.43,77.66,156146.0,76.3848,76.3848,75.8752,76.1006,156146.0
2022-01-28 12:15:00,77.67,77.93,77.58,77.85,122108.0,76.1104,76.3652,76.0222,76.2868,122108.0
2022-01-28 12:20:00,77.84,77.85,77.35,77.41,173583.0,76.277,76.2868,75.7969,75.8557,173583.0
2022-01-28 12:25:00,77.42,77.44,77.21,77.31,173582.0,75.8654,75.885,75.6597,75.7577,173582.0
2022-01-28 12:30:00,77.32,77.48,77.24,77.47,180671.0,75.7675,75.9242,75.6891,75.9144,180671.0
2022-01-28 12:35:00,77.46,77.55,77.21,77.24,99258.0,75.9046,75.9928,75.6597,75.6891,99258.0
2022-01-28 12:40:00,77.25,77.61,77.23,77.58,76842.0,75.6989,76.0516,75.6793,76.0222,76842.0
2022-01-28 12:45:00,77.6,77.68,77.41,77.49,133254.0,76.0418,76.1202,75.8557,75.934,133254.0
2022-01-28 12:50:00,77.49,77.49,77.31,77.35,117696.0,75.934,75.934,75.7577,75.7969,117696.0
2022-01-28 12:55:00,77.32,77.52,77.28,77.34,140409.0,75.7675,75.9634,75.7283,75.7871,140409.0
2022-01-28 13:00:00,77.33,77.55,77.28,77.31,105321.0,75.7773,75.9928,75.7283,75.7577,105321.0
2022-01-28 13:05:00,77.3,77.57,77.27,77.47,96814.0,75.7479,76.0124,75.7185,75.9144,96814.0
2022-01-28 13:10:00,77.47,77.52,77.33,77.41,96510.0,75.9144,75.9634,75.7773,75.8557,96510.0
2022-01-28 13:15:00,77.42,77.5,77.27,77.31,102286.0,75.8654,75.9438,75.7185,75.7577,102286.0
2022-01-28 13:20:00,77.3,77.3,77.0,77.13,157486.0,75.7479,75.7479,75.4539,75.5813,157486.0
2022-01-28 13:25:00,77.12,77.27,76.96,77.26,159118.0,75.5715,75.7185,75.4147,75.7087,159118.0
2022-01-28 13:30:00,77.27,77.58,77.26,77.45,154130.0,75.7185,76.0222,75.7087,75.8948,154130.0
2022-01-28 13:35:00,77.44,77.57,77.36,77.43,177564.0,75.885,76.0124,75.8067,75.8752,177564.0
2022-01-28 13:40:00,77.43,77.44,77.06,77.2,82866.0,75.8752,75.885,75.5127,75.6499,82866.0
2022-01-28 13:45:00,77.22,77.42,77.11,77.19,83014.0,75.6695,75.8654,75.5617,75.6401,83014.0
2022-01-28 13:50:00,77.17,77.38,77.13,77.3,70371.0,75.6205,75.8263,75.5813,75.7479,70371.0
2022-01-28 13:55:00,77.28,77.37,77.12,77.13,99846.0,75.7283,75.8165,75.5715,75.5813,99846.0
2022-01-28 14:00:00,77.13,77.38,77.01,77.03,131054.0,75.5813,75.8263,75.4637,75.4833,131054.0
2022-01-28 14:05:00,77.01,77.03,76.63,76.72,178673.0,75.4637,75.4833,75.0913,75.1795,178673.0
2022-01-28 14:10:00,76.74,76.77,76.43,76.44,185446.0,75.1991,75.2285,74.8953,74.9051,185446.0
2022-01-28 14:15:00,76.45,76.48,76.29,76.31,280893.0,74.9149,74.9443,74.7581,74.7777,280893.0
2022-01-28 14:20:00,76.32,76.33,76.01,76.04,185428.0,74.7875,74.7973,74.4838,74.5132,185428.0
2022-01-28 14:25:00,76.05,76.28,76.05,76.1,146329.0,74.523,74.7483,74.523,74.572,146329.0
2022-01-28 14:30:00,76.11,76.37,75.87,76.25,217512.0,74.5818,74.8365,74.3466,74.7189,217512.0
2022-01-28 14:35:00,76.24,76.42,76.12,76.29,197225.0,74.7091,74.8855,74.5916,74.7581,197225.0
2022-01-28 14:40:00,76.29,76.65,76.28,76.61,198675.0,74.7581,75.1109,74.7483,75.0717,198675.0
2022-01-28 14:45:00,76.6,76.82,76.48,76.73,190344.0,75.0619,75.2775,74.9443,75.1893,190344.0
2022-01-28 14:50:00,76.73,76.84,76.54,76.71,105601.0,75.1893,75.2971,75.0031,75.1697,105601.0
2022-01-28 14:55:00,76.71,77.1,76.68,77.09,376087.0,75.1697,75.5519,75.1403,75.5421,376087.0
2022-01-28 15:00:00,77.06,77.29,76.98,77.21,148599.0,75.5127,75.7381,75.4343,75.6597,148599.0
2022-01-28 15:05:00,77.22,77.32,77.07,77.25,105151.0,75.6695,75.7675,75.5225,75.6989,105151.0
2022-01-28 15:10:00,77.24,77.28,76.97,77.16,107992.0,75.6891,75.7283,75.4245,75.6107,107992.0
2022-01-28 15:15:00,77.18,77.54,77.18,77.54,133659.0,75.6303,75.983,75.6303,75.983,133659.0
2022-01-28 15:20:00,77.53,77.82,77.48,77.75,161276.0,75.9732,76.2574,75.9242,76.1888,161276.0
2022-01-28 15:25:00,77.77,77.84,77.56,77.62,116127.0,76.2084,76.277,76.0026,76.0614,116127.0
2022-01-28 15:30:00,77.61,78.19,77.35,78.11,272712.0,76.0516,76.62,75.7969,76.5416,272712.0
2022-01-28 15:35:00,78.11,78.15,77.97,78.08,173526.0,76.5416,76.5808,76.4044,76.5122,173526.0
2022-01-28 15:40:00,78.08,78.38,78.06,78.33,239911.0,76.5122,76.8062,76.4926,76.7572,239911.0
2022-01-28 15:45:00,78.34,78.67,78.21,78.66,288694.0,76.767,77.0904,76.6396,77.0806,288694.0
2022-01-28 15:50:00,78.66,78.96,78.66,78.87,493696.0,77.0806,77.3745,77.0806,77.2863,493696.0
2022-01-28 15:55:00,78.88,79.28,78.86,79.26,1242553.0,77.2961,77.6881,77.2765,77.6685,1242553.0
2022-01-31 09:30:00,79.05,79.31,78.02,78.75,547559.0,77.4627,77.7175,76.4534,77.1687,547559.0
2022-01-31 09:35:00,78.78,79.07,78.54,78.86,294500.0,77.1981,77.4823,76.963,77.2765,294500.0
2022-01-31 09:40:00,78.89,78.99,78.62,78.85,168699.0,77.3059,77.4039,77.0414,77.2667,168699.0
2022-01-31 09:45:00,78.85,78.95,78.36,78.46,215315.0,77.2667,77.3647,76.7866,76.8846,215315.0
2022-01-31 09:50:00,78.49,79.37,78.36,79.31,553939.0,76.914,77.7763,76.7866,77.7175,553939.0
2022-01-31 09:55:00,79.31,79.69,79.24,79.65,375699.0,77.7175,78.0899,77.6489,78.0507,375699.0
2022-01-31 10:00:00,79.66,79.98,79.54,79.87,354361.0,78.0605,78.374,77.9429,78.2663,354361.0
2022-01-31 10:05:00,79.87,80.33,79.51,80.3,208798.0,78.2663,78.717,77.9135,78.6876,208798.0
2022-01-31 10:10:00,80.31,80.34,79.89,80.06,174357.0,78.6974,78.7268,78.2859,78.4524,174357.0
2022-01-31 10:15:00,80.04,80.28,79.97,80.08,210735.0,78.4328,78.668,78.3642,78.472,210735.0
2022-01-31 10:20:00,80.08,80.4,80.03,80.4,167889.0,78.472,78.7856,78.423,78.7856,167889.0
2022-01-31 10:25:00,80.4,80.52,80.05,80.07,154883.0,78.7856,78.9032,78.4426,78.4622,154883.0
2022-01-31 10:30:00,80.1,80.53,80.05,80.52,147512.0,78.4916,78.913,78.4426,78.9032,147512.0
2022-01-31 10:35:00,80.53,80.7,80.35,80.53,174926.0,78.913,79.0796,78.7366,78.913,174926.0
2022-01-31 10:40:00,80.51,80.57,80.24,80.48,141705.0,78.8934,78.9522,78.6288,78.864,141705.0
2022-01-31 10:45:00,80.46,80.46,80.17,80.44,151701.0,78.8444,78.8444,78.5602,78.8248,151701.0
2022-01-31 10:50:00,80.44,80.72,80.43,80.64,128726.0,78.8248,79.0992,78.815,79.0208,128726.0
2022-01-31 10:55:00,80.64,80.68,80.51,80.63,117796.0,79.0208,79.06,78.8934,79.011,117796.0
2022-01-31 11:00:00,80.63,80.93,80.61,80.83,154715.0,79.011,79.305,78.9914,79.207,154715.0
2022-01-31 11:05:00,80.82,80.84,80.45,80.5,140502.0,79.1972,79.2168,78.8346,78.8836,140502.0
2022-01-31 11:10:00,80.5,80.6,80.21,80.58,234622.0,78.8836,78.9816,78.5994,78.962,234622.0
2022-01-31 11:15:00,80.59,80.61,80.28,80.32,149531.0,78.9718,78.9914,78.668,78.7072,149531.0
2022-01-31 11:20:00,80.33,80.59,80.33,80.58,189756.0,78.717,78.9718,78.717,78.962,189756.0
2022-01-31 11:25:00,80.58,80.8,80.56,80.7,207451.0,78.962,79.1776,78.9424,79.0796,207451.0
2022-01-31 11:30:00,80.72,81.07,80.65,81.05,198525.0,79.0992,79.4422,79.0306,79.4226,198525.0
2022-01-31 11:35:00,81.05,81.14,80.92,80.97,150612.0,79.4226,79.5108,79.2952,79.3442,150612.0
2022-01-31 11:40:00,80.97,81.1,80.94,81.05,141084.0,79.3442,79.4716,79.3148,79.4226,141084.0
2022-01-31 11:45:00,81.05,81.14,81.0,81.07,125537.0,79.4226,79.5108,79.3736,79.4422,125537.0
2022-01-31 11:50:00,81.07,81.39,81.04,81.31,201225.0,79.4422,79.7557,79.4128,79.6773,201225.0
2022-01-31 11:55:00,81.3,81.4,81.15,81.36,180603.0,79.6675,79.7655,79.5206,79.7263,180603.0
2022-01-31 12:00:00,81.37,81.55,81.31,81.38,147414.0,79.7361,79.9125,79.6773,79.7459,147414.0
2022-01-31 12:05:00,81.38,81.5,81.31,81.32,97441.0,79.7459,79.8635,79.6773,79.6871,97441.0
2022-01-31 12:10:00,81.34,81.44,81.23,81.24,102311.0,79.7067,79.8047,79.5989,79.6087,102311.0
2022-01-31 12:15:00,81.24,81.42,81.17,81.31,85601.0,79.6087,79.7851,79.5402,79.6773,85601.0
2022-01-31 12:20:00,81.3,81.32,80.96,81.06,132958.0,79.6675,79.6871,79.3344,79.4324,132958.0
2022-01-31 12:25:00,81.07,81.29,80.94,81.2,131960.0,79.4422,79.6577,79.3148,79.5695,131960.0
2022-01-31 12:30:00,81.22,81.24,80.98,81.0,99419.0,79.5891,79.6087,79.354,79.3736,99419.0
2022-01-31 12:35:00,81.01,81.12,80.95,81.11,61790.0,79.3834,79.4912,79.3246,79.4814,61790.0
2022-01-31 12:40:00,81.11,81.11,81.02,81.05,62762.0,79.4814,79.4814,79.3932,79.4226,62762.0
2022-01-31 12:45:00,81.05,81.36,81.05,81.33,81187.0,79.4226,79.7263,79.4226,79.6969,81187.0
2022-01-31 12:50:00,81.32,81.32,81.18,81.2,57903.0,79.6871,79.6871,79.55,79.5695,57903.0
2022-01-31 12:55:00,81.2,81.29,81.11,81.26,73037.0,79.5695,79.6577,79.4814,79.6283,73037.0
2022-01-31 13:00:00,81.26,81.26,81.02,81.06,90096.0,79.6283,79.6283,79.3932,79.4324,90096.0
2022-01-31 13:05:00,81.05,81.08,80.94,81.08,116844.0,79.4226,79.452,79.3148,79.452,116844.0
2022-01-31 13:10:00,81.08,81.19,80.98,81.04,101775.0,79.452,79.5597,79.354,79.4128,101775.0
2022-01-31 13:15:00,81.04,81.14,80.97,81.13,56486.0,79.4128,79.5108,79.3442,79.501,56486.0
2022-01-31 13:20:00,81.12,81.23,81.11,81.2,62362.0,79.4912,79.5989,79.4814,79.5695,62362.0
2022-01-31 13:25:00,81.2,81.23,80.83,80.83,103957.0,79.5695,79.5989,79.207,79.207,103957.0
2022-01-31 13:30:00,80.84,80.94,80.65,80.68,81387.0,79.2168,79.3148,79.0306,79.06,81387.0
2022-01-31 13:35:00,80.67,81.04,80.64,80.95,97202.0,79.0502,79.4128,79.0208,79.3246,97202.0
2022-01-31 13:40:00,80.95,81.09,80.78,80.8,99915.0,79.3246,79.4618,79.158,79.1776,99915.0
2022-01-31 13:45:00,80.78,80.97,80.78,80.96,55272.0,79.158,79.3442,79.158,79.3344,55272.0
2022-01-31 13:50:00,80.97,81.07,80.88,80.9,52541.0,79.3442,79.4422,79.256,79.2756,52541.0
2022-01-31 13:55:00,80.91,80.95,80.79,80.92,50696.0,79.2854,79.3246,79.1678,79.2952,50696.0
2022-01-31 14:00:00,80.92,80.97,80.69,80.81,90568.0,79.2952,79.3442,79.0698,79.1874,90568.0
2022-01-31 14:05:00,80.81,81.09,80.81,80.99,67925.0,79.1874,79.4618,79.1874,79.3638,67925.0
2022-01-31 14:10:00,80.99,81.1,80.97,80.99,63659.0,79.3638,79.4716,79.3442,79.3638,63659.0
2022-01-31 14:15:00,81.0,81.05,80.96,80.98,58980.0,79.3736,79.4226,79.3344,79.354,58980.0
2022-01-31 14:20:00,80.97,81.09,80.86,81.08,45747.0,79.3442,79.4618,79.2364,79.452,45747.0
2022-01-31 14:25:00,81.07,81.17,81.04,81.14,60413.0,79.4422,79.5402,79.4128,79.5108,60413.0
2022-01-31 14:30:00,81.14,81.17,81.07,81.11,60382.0,79.5108,79.5402,79.4422,79.4814,60382.0
2022-01-31 14:35:00,81.11,81.18,81.07,81.17,84934.0,79.4814,79.55,79.4422,79.5402,84934.0
2022-01-31 14:40:00,81.17,81.29,81.12,81.29,106554.0,79.5402,79.6577,79.4912,79.6577,106554.0
2022-01-31 14:45:00,81.29,81.35,81.11,81.24,120918.0,79.6577,79.7165,79.4814,79.6087,120918.0
2022-01-31 14:50:00,81.25,81.29,81.13,81.18,67416.0,79.6185,79.6577,79.501,79.55,67416.0
2022-01-31 14:55:00,81.19,81.34,81.19,81.29,50850.0,79.5597,79.7067,79.5597,79.6577,50850.0
2022-01-31 15:00:00,81.28,81.41,81.26,81.4,80794.0,79.6479,79.7753,79.6283,79.7655,80794.0
2022-01-31 15:05:00,81.4,81.4,81.08,81.1,113215.0,79.7655,79.7655,79.452,79.4716,113215.0
2022-01-31 15:10:00,81.1,81.14,80.67,80.73,145734.0,79.4716,79.5108,79.0502,79.109,145734.0
2022-01-31 15:15:00,80.73,80.81,80.52,80.56,122409.0,79.109,79.1874,78.9032,78.9424,122409.0
2022-01-31 15:20:00,80.57,81.0,80.56,80.99,163072.0,78.9522,79.3736,78.9424,79.3638,163072.0
2022-01-31 15:25:00,81.0,81.15,80.77,80.83,185397.0,79.3736,79.5206,79.1482,79.207,185397.0
2022-01-31 15:30:00,80.81,81.25,80.74,81.23,177359.0,79.1874,79.6185,79.1188,79.5989,177359.0
2022-01-31 15:35:00,81.24,81.43,81.06,81.11,530237.0,79.6087,79.7949,79.4324,79.4814,530237.0
2022-01-31 15:40:00,81.1,81.22,81.06,81.17,225111.0,79.4716,79.5891,79.4324,79.5402,225111.0
2022-01-31 15:45:00,81.17,81.45,81.15,81.41,237178.0,79.5402,79.8145,79.5206,79.7753,237178.0
2022-01-31 15:50:00,81.41,81.86,81.39,81.78,806746.0,79.7753,80.2163,79.7557,80.1379,806746.0
2022-01-31 15:55:00,81.77,82.31,81.77,82.29,1806213.0,80.1281,80.6573,80.1281,80.6377,1806213.0
2022-02-01 09:30:00,82.2,82.39,81.14,81.57,534421.0,80.5495,80.7357,79.5108,79.9321,534421.0
2022-02-01 09:35:00,81.57,81.83,81.09,81.14,341204.0,79.9321,80.1869,79.4618,79.5108,341204.0
2022-02-01 09:40:00,81.13,81.62,80.8,80.92,380928.0,79.501,79.9811,79.1776,79.2952,380928.0
2022-02-01 09:45:00,80.93,81.23,80.7,81.12,300299.0,79.305,79.5989,79.0796,79.4912,300299.0
2022-02-01 09:50:00,81.07,81.51,81.05,81.11,222987.0,79.4422,79.8733,79.4226,79.4814,222987.0
2022-02-01 09:55:00,81.1,81.57,80.99,81.48,155896.0,79.4716,79.9321,79.3638,79.8439,155896.0
2022-02-01 10:00:00,81.54,81.59,80.71,80.75,239256.0,79.9027,79.9517,79.0894,79.1286,239256.0
2022-02-01 10:05:00,80.77,80.94,80.56,80.75,333341.0,79.1482,79.3148,78.9424,79.1286,333341.0
2022-02-01 10:10:00,80.76,81.16,80.55,81.14,184025.0,79.1384,79.5304,78.9326,79.5108,184025.0
2022-02-01 10:15:00,81.15,81.34,80.87,81.14,132275.0,79.5206,79.7067,79.2462,79.5108,132275.0
2022-02-01 10:20:00,81.13,81.57,81.13,81.47,167534.0,79.501,79.9321,79.501,79.8341,167534.0
2022-02-01 10:25:00,81.47,81.7,81.38,81.45,184256.0,79.8341,80.0595,79.7459,79.8145,184256.0
2022-02-01 10:30:00,81.48,81.77,81.45,81.53,128793.0,79.8439,80.1281,79.8145,79.8929,128793.0
2022-02-01 10:35:00,81.56,81.7,81.34,81.55,149482.0,79.9223,80.0595,79.7067,79.9125,149482.0
2022-02-01 10:40:00,81.55,81.75,81.1,81.14,140696.0,79.9125,80.1085,79.4716,79.5108,140696.0
2022-02-01 10:45:00,81.12,81.23,81.02,81.14,91298.0,79.4912,79.5989,79.3932,79.5108,91298.0
2022-02-01 10:50:00,81.14,81.38,81.11,81.31,76877.0,79.5108,79.7459,79.4814,79.6773,76877.0
2022-02-01 10:55:00,81.33,81.58,81.33,81.58,101368.0,79.6969,79.9419,79.6969,79.9419,101368.0
2022-02-01 11:00:00,81.57,81.77,81.53,81.56,108662.0,79.9321,80.1281,79.8929,79.9223,108662.0
2022-02-01 11:05:00,81.58,81.75,81.41,81.68,89173.0,79.9419,80.1085,79.7753,80.0399,89173.0
2022-02-01 11:10:00,81.68,82.07,81.56,82.04,129520.0,80.0399,80.4221,79.9223,80.3927,129520.0
2022-02-01 11:15:00,82.05,82.06,81.71,81.81,82323.0,80.4025,80.4123,80.0693,80.1673,82323.0
2022-02-01 11:20:00,81.81,81.84,81.53,81.62,78152.0,80.1673,80.1967,79.8929,79.9811,78152.0
2022-02-01 11:25:00,81.63,81.76,81.6,81.67,97124.0,79.9909,80.1183,79.9615,80.0301,97124.0
2022-02-01 11:30:00,81.67,81.87,81.49,81.86,83570.0,80.0301,80.2261,79.8537,80.2163,83570.0
2022-02-01 11:35:00,81.85,81.91,81.7,81.85,93622.0,80.2065,80.2653,80.0595,80.2065,93622.0
2022-02-01 11:40:00,81.86,81.93,81.69,81.76,116146.0,80.2163,80.2849,80.0497,80.1183,116146.0
2022-02-01 11:45:00,81.76,81.82,81.66,81.69,108730.0,80.1183,80.1771,80.0203,80.0497,108730.0
2022-02-01 11:50:00,81.69,81.79,81.59,81.78,107111.0,80.0497,80.1477,79.9517,80.1379,107111.0
2022-02-01 11:55:00,81.78,82.0,81.7,81.86,81207.0,80.1379,80.3535,80.0595,80.2163,81207.0
2022-02-01 12:00:00,81.86,81.86,81.63,81.65,48931.0,80.2163,80.2163,79.9909,80.0105,48931.0
2022-02-01 12:05:00,81.67,81.7,81.56,81.59,64393.0,80.0301,80.0595,79.9223,79.9517,64393.0
2022-02-01 12:10:00,81.59,81.6,81.23,81.32,91641.0,79.9517,79.9615,79.5989,79.6871,91641.0
2022-02-01 12:15:00,81.33,81.37,81.22,81.36,88465.0,79.6969,79.7361,79.5891,79.7263,88465.0
2022-02-01 12:20:00,81.37,81.46,81.28,81.42,52930.0,79.7361,79.8243,79.6479,79.7851,52930.0
2022-02-01 12:25:00,81.41,81.45,81.09,81.22,82707.0,79.7753,79.8145,79.4618,79.5891,82707.0
2022-02-01 12:30:00,81.23,81.26,80.92,81.0,122436.0,79.5989,79.6283,79.2952,79.3736,122436.0
2022-02-01 12:35:00,81.03,81.21,81.01,81.03,106376.0,79.403,79.5793,79.3834,79.403,106376.0
2022-02-01 12:40:00,81.02,81.11,80.94,81.07,91466.0,79.3932,79.4814,79.3148,79.4422,91466.0
2022-02-01 12:45:00,81.08,81.11,80.96,81.03,102583.0,79.452,79.4814,79.3344,79.403,102583.0
2022-02-01 12:50:00,81.03,81.09,80.87,81.0,110461.0,79.403,79.4618,79.2462,79.3736,110461.0
2022-02-01 12:55:00,81.02,81.22,81.0,81.14,93452.0,79.3932,79.5891,79.3736,79.5108,93452.0
2022-02-01 13:00:00,81.13,81.18,80.99,81.08,135445.0,79.501,79.55,79.3638,79.452,135445.0
2022-02-01 13:05:00,81.09,81.16,81.04,81.05,77731.0,79.4618,79.5304,79.4128,79.4226,77731.0
2022-02-01 13:10:00,81.03,81.13,81.03,81.07,54524.0,79.403,79.501,79.403,79.4422,54524.0
2022-02-01 13:15:00,81.06,81.13,80.96,81.04,74417.0,79.4324,79.501,79.3344,79.4128,74417.0
2022-02-01 13:20:00,81.03,81.07,80.89,80.93,96052.0,79.403,79.4422,79.2658,79.305,96052.0
2022-02-01 13:25:00,80.92,81.19,80.91,81.15,102485.0,79.2952,79.5597,79.2854,79.5206,102485.0
2022-02-01 13:30:00,81.15,81.16,80.95,80.97,67840.0,79.5206,79.5304,79.3246,79.3442,67840.0
2022-02-01 13:35:00,80.99,81.13,80.81,81.12,91462.0,79.3638,79.501,79.1874,79.4912,91462.0
2022-02-01 13:40:00,81.12,81.15,81.04,81.06,107223.0,79.4912,79.5206,79.4128,79.4324,107223.0
2022-02-01 13:45:00,81.07,81.09,80.96,80.99,63726.0,79.4422,79.4618,79.3344,79.3638,63726.0
2022-02-01 13:50:00,81.0,81.06,80.87,81.03,123153.0,79.3736,79.4324,79.2462,79.403,123153.0
2022-02-01 13:55:00,81.03,81.03,80.74,80.95,125578.0,79.403,79.403,79.1188,79.3246,125578.0
2022-02-01 14:00:00,80.95,81.1,80.88,81.06,69704.0,79.3246,79.4716,79.256,79.4324,69704.0
2022-02-01 14:05:00,81.06,81.06,80.93,80.97,54000.0,79.4324,79.4324,79.305,79.3442,54000.0
2022-02-01 14:10:00,80.97,81.04,80.74,80.85,80253.0,79.3442,79.4128,79.1188,79.2266,80253.0
2022-02-01 14:15:00,80.85,80.94,80.73,80.77,69039.0,79.2266,79.3148,79.109,79.1482,69039.0
2022-02-01 14:20:00,80.78,80.78,80.49,80.67,93949.0,79.158,79.158,78.8738,79.0502,93949.0
2022-02-01 14:25:00,80.67,80.69,80.52,80.62,74881.0,79.0502,79.0698,78.9032,79.0012,74881.0
2022-02-01 14:30:00,80.62,80.76,80.61,80.64,95367.0,79.0012,79.1384,78.9914,79.0208,95367.0
2022-02-01 14:35:00,80.63,80.68,80.46,80.52,90210.0,79.011,79.06,78.8444,78.9032,90210.0
2022-02-01 14:40:00,80.53,80.69,80.48,80.65,91331.0,78.913,79.0698,78.864,79.0306,91331.0
2022-02-01 14:45:00,80.64,80.72,80.53,80.58,76849.0,79.0208,79.0992,78.913,78.962,76849.0
2022-02-01 14:50:00,80.57,80.6,80.46,80.58,99941.0,78.9522,78.9816,78.8444,78.962,99941.0
2022-02-01 14:55:00,80.59,80.63,80.42,80.54,98611.0,78.9718,79.011,78.8052,78.9228,98611.0
2022-02-01 15:00:00,80.55,80.97,80.51,80.95,151548.0,78.9326,79.3442,78.8934,79.3246,151548.0
2022-02-01 15:05:00,80.94,81.11,80.86,81.08,135241.0,79.3148,79.4814,79.2364,79.452,135241.0
2022-02-01 15:10:00,81.08,81.08,80.88,80.97,86692.0,79.452,79.452,79.256,79.3442,86692.0
2022-02-01 15:15:00,80.98,81.04,80.9,81.04,82747.0,79.354,79.4128,79.2756,79.4128,82747.0
2022-02-01 15:20:00,81.05,81.16,81.0,81.15,113929.0,79.4226,79.5304,79.3736,79.5206,113929.0
2022-02-01 15:25:00,81.15,81.24,81.05,81.19,94078.0,79.5206,79.6087,79.4226,79.5597,94078.0
2022-02-01 15:30:00,81.21,81.37,81.21,81.36,138790.0,79.5793,79.7361,79.5793,79.7263,138790.0
2022-02-01 15:35:00,81.36,81.36,81.0,81.03,154805.0,79.7263,79.7263,79.3736,79.403,154805.0
2022-02-01 15:40:00,81.04,81.31,81.02,81.28,125340.0,79.4128,79.6773,79.3932,79.6479,125340.0
2022-02-01 15:45:00,81.29,81.39,81.08,81.17,287619.0,79.6577,79.7557,79.452,79.5402,287619.0
2022-02-01 15:50:00,81.18,81.52,80.98,81.43,392526.0,79.55,79.8831,79.354,79.7949,392526.0
2022-02-01 15:55:00,81.44,81.52,81.33,81.46,624635.0,79.8047,79.8831,79.6969,79.8243,624635.0
2022-02-02 09:30:00,82.96,83.36,82.67,83.31,643731.0,81.2942,81.6862,81.01,81.6372,643731.0
2022-02-02 09:35:00,83.33,84.0,83.13,83.77,509875.0,81.6568,82.3133,81.4608,82.0879,509875.0
2022-02-02 09:40:00,83.77,84.04,83.31,83.67,605939.0,82.0879,82.3525,81.6372,81.99,605939.0
2022-02-02 09:45:00,83.68,83.99,83.22,83.24,368756.0,81.9998,82.3035,81.549,81.5686,368756.0
2022-02-02 09:50:00,83.24,84.01,83.21,84.0,360289.0,81.5686,82.3231,81.5392,82.3133,360289.0
2022-02-02 09:55:00,83.99,84.1,83.69,84.02,291723.0,82.3035,82.4113,82.0096,82.3329,291723.0
2022-02-02 10:00:00,84.04,84.4,84.01,84.3,373653.0,82.3525,82.7053,82.3231,82.6073,373653.0
2022-02-02 10:05:00,84.3,84.58,84.12,84.47,361461.0,82.6073,82.8817,82.4309,82.7739,361461.0
2022-02-02 10:10:00,84.49,84.49,83.8,83.97,385393.0,82.7935,82.7935,82.1173,82.2839,385393.0
2022-02-02 10:15:00,83.97,84.12,83.71,83.89,258313.0,82.2839,82.4309,82.0291,82.2055,258313.0
2022-02-02 10:20:00,83.93,84.09,83.51,83.54,225762.0,82.2447,82.4015,81.8332,81.8626,225762.0
2022-02-02 10:25:00,83.55,83.83,83.35,83.54,225353.0,81.8724,82.1467,81.6764,81.8626,225353.0
2022-02-02 10:30:00,83.55,83.8,83.49,83.51,136905.0,81.8724,82.1173,81.8136,81.8332,136905.0
2022-02-02 10:35:00,83.51,83.71,83.27,83.69,136122.0,81.8332,82.0291,81.598,82.0096,136122.0
2022-02-02 10:40:00,83.7,84.12,83.54,84.12,180499.0,82.0194,82.4309,81.8626,82.4309,180499.0
2022-02-02 10:45:00,84.12,84.2,83.83,84.05,134159.0,82.4309,82.5093,82.1467,82.3623,134159.0
2022-02-02 10:50:00,84.04,84.16,83.61,83.74,130291.0,82.3525,82.4701,81.9312,82.0585,130291.0
2022-02-02 10:55:00,83.76,83.87,83.68,83.78,132700.0,82.0781,82.1859,81.9998,82.0977,132700.0
2022-02-02 11:00:00,83.76,83.86,83.26,83.33,144137.0,82.0781,82.1761,81.5882,81.6568,144137.0
2022-02-02 11:05:00,83.34,83.49,83.21,83.25,136066.0,81.6666,81.8136,81.5392,81.5784,136066.0
2022-02-02 11:10:00,83.25,83.3,82.68,82.71,225544.0,81.5784,81.6274,81.0198,81.0492,225544.0
2022-02-02 11:15:00,82.72,82.87,82.61,82.8,202572.0,81.059,81.206,80.9512,81.1374,202572.0
2022-02-02 11:20:00,82.79,82.99,82.7,82.84,129693.0,81.1276,81.3236,81.0394,81.1766,129693.0
2022-02-02 11:25:00,82.88,83.14,82.85,82.9,109906.0,81.2158,81.4706,81.1864,81.2354,109906.0
2022-02-02 11:30:00,82.89,82.89,82.69,82.78,119505.0,81.2256,81.2256,81.0296,81.1178,119505.0
2022-02-02 11:35:00,82.77,82.85,82.54,82.67,81890.0,81.108,81.1864,80.8826,81.01,81890.0
2022-02-02 11:40:00,82.68,82.86,82.64,82.86,115971.0,81.0198,81.1962,80.9806,81.1962,115971.0
2022-02-02 11:45:00,82.83,83.05,82.73,82.86,89389.0,81.1668,81.3824,81.0688,81.1962,89389.0
2022-02-02 11:50:00,82.87,83.08,82.8,83.0,70285.0,81.206,81.4118,81.1374,81.3334,70285.0
2022-02-02 11:55:00,83.0,83.09,82.88,83.08,72523.0,81.3334,81.4216,81.2158,81.4118,72523.0
2022-02-02 12:00:00,83.08,83.09,82.9,82.97,53441.0,81.4118,81.4216,81.2354,81.304,53441.0
2022-02-02 12:05:00,82.99,83.36,82.98,83.34,116857.0,81.3236,81.6862,81.3138,81.6666,116857.0
2022-02-02 12:10:00,83.34,83.36,83.17,83.35,63726.0,81.6666,81.6862,81.5,81.6764,63726.0
2022-02-02 12:15:00,83.33,83.46,83.03,83.11,96812.0,81.6568,81.7842,81.3628,81.4412,96812.0
2022-02-02 12:20:00,83.12,83.24,83.09,83.11,55974.0,81.451,81.5686,81.4216,81.4412,55974.0
2022-02-02 12:25:00,83.1,83.2,83.02,83.09,56903.0,81.4314,81.5294,81.353,81.4216,56903.0
2022-02-02 12:30:00,83.08,83.21,82.96,83.14,56190.0,81.4118,81.5392,81.2942,81.4706,56190.0
2022-02-02 12:35:00,83.14,83.22,83.01,83.21,56501.0,81.4706,81.549,81.3432,81.5392,56501.0
2022-02-02 12:40:00,83.2,83.33,83.14,83.32,39935.0,81.5294,81.6568,81.4706,81.647,39935.0
2022-02-02 12:45:00,83.34,83.55,83.32,83.34,111550.0,81.6666,81.8724,81.647,81.6666,111550.0
2022-02-02 12:50:00,83.33,83.51,83.32,83.49,71254.0,81.6568,81.8332,81.647,81.8136,71254.0
2022-02-02 12:55:00,83.48,83.62,83.43,83.58,90082.0,81.8038,81.941,81.7548,81.9018,90082.0
2022-02-02 13:00:00,83.57,83.57,83.43,83.46,66872.0,81.892,81.892,81.7548,81.7842,66872.0
2022-02-02 13:05:00,83.46,83.58,83.35,83.4,85840.0,81.7842,81.9018,81.6764,81.7254,85840.0
2022-02-02 13:10:00,83.4,83.57,83.25,83.56,78785.0,81.7254,81.892,81.5784,81.8822,78785.0
2022-02-02 13:15:00,83.57,83.7,83.55,83.61,74933.0,81.892,82.0194,81.8724,81.9312,74933.0
2022-02-02 13:20:00,83.63,83.67,83.42,83.47,67290.0,81.9508,81.99,81.745,81.794,67290.0
2022-02-02 13:25:00,83.49,83.54,83.36,83.53,59631.0,81.8136,81.8626,81.6862,81.8528,59631.0
2022-02-02 13:30:00,83.52,83.61,83.48,83.6,51781.0,81.843,81.9312,81.8038,81.9214,51781.0
2022-02-02 13:35:00,83.6,83.74,83.56,83.72,62724.0,81.9214,82.0585,81.8822,82.0389,62724.0
2022-02-02 13:40:00,83.72,83.8,83.67,83.72,98325.0,82.0389,82.1173,81.99,82.0389,98325.0
2022-02-02 13:45:00,83.74,83.77,83.53,83.53,81626.0,82.0585,82.0879,81.8528,81.8528,81626.0
2022-02-02 13:50:00,83.54,83.59,83.47,83.55,61943.0,81.8626,81.9116,81.794,81.8724,61943.0
2022-02-02 13:55:00,83.58,83.66,83.53,83.61,55949.0,81.9018,81.9802,81.8528,81.9312,55949.0
2022-02-02 14:00:00,83.62,83.96,83.61,83.91,339438.0,81.941,82.2741,81.9312,82.2251,339438.0
2022-02-02 14:05:00,83.92,83.92,83.74,83.83,75221.0,82.2349,82.2349,82.0585,82.1467,75221.0
2022-02-02 14:10:00,83.85,84.09,83.66,83.66,232873.0,82.1663,82.4015,81.9802,81.9802,232873.0
2022-02-02 14:15:00,83.7,83.91,83.48,83.88,363244.0,82.0194,82.2251,81.8038,82.1957,363244.0
2022-02-02 14:20:00,83.86,83.86,83.56,83.62,73234.0,82.1761,82.1761,81.8822,81.941,73234.0
2022-02-02 14:25:00,83.61,83.74,83.5,83.73,60197.0,81.9312,82.0585,81.8234,82.0487,60197.0
2022-02-02 14:30:00,83.74,84.11,83.72,84.08,82071.0,82.0585,82.4211,82.0389,82.3917,82071.0
2022-02-02 14:35:00,84.07,84.1,83.95,84.02,274527.0,82.3819,82.4113,82.2643,82.3329,274527.0
2022-02-02 14:40:00,84.03,84.29,84.03,84.17,345287.0,82.3427,82.5975,82.3427,82.4799,345287.0
2022-02-02 14:45:00,84.19,84.39,84.12,84.28,80246.0,82.4995,82.6955,82.4309,82.5877,80246.0
2022-02-02 14:50:00,84.28,84.43,84.27,84.41,133431.0,82.5877,82.7347,82.5779,82.7151,133431.0
2022-02-02 14:55:00,84.41,84.45,84.28,84.31,233552.0,82.7151,82.7543,82.5877,82.6171,233552.0
2022-02-02 15:00:00,84.31,84.59,84.17,84.5,156519.0,82.6171,82.8915,82.4799,82.8033,156519.0
2022-02-02 15:05:00,84.49,84.64,84.41,84.46,471596.0,82.7935,82.9405,82.7151,82.7641,471596.0
2022-02-02 15:10:00,84.46,84.53,84.31,84.46,159011.0,82.7641,82.8327,82.6171,82.7641,159011.0
2022-02-02 15:15:00,84.49,84.63,84.42,84.6,144978.0,82.7935,82.9307,82.7249,82.9013,144978.0
2022-02-02 15:20:00,84.6,84.7,84.5,84.54,130002.0,82.9013,82.9993,82.8033,82.8425,130002.0
2022-02-02 15:25:00,84.56,84.62,84.25,84.45,164564.0,82.8621,82.9209,82.5583,82.7543,164564.0
2022-02-02 15:30:00,84.45,84.5,84.29,84.49,169657.0,82.7543,82.8033,82.5975,82.7935,169657.0
2022-02-02 15:35:00,84.49,84.57,84.32,84.38,142019.0,82.7935,82.8719,82.6269,82.6857,142019.0
2022-02-02 15:40:00,84.38,84.46,84.22,84.45,265935.0,82.6857,82.7641,82.5289,82.7543,265935.0
2022-02-02 15:45:00,84.46,84.66,84.38,84.58,263854.0,82.7641,82.9601,82.6857,82.8817,263854.0
2022-02-02 15:50:00,84.57,84.58,84.26,84.48,413011.0,82.8719,82.8817,82.5681,82.7837,413011.0
2022-02-02 15:55:00,84.48,84.67,84.41,84.53,762275.0,82.7837,82.9699,82.7151,82.8327,762275.0
2022-02-03 09:30:00,82.67,83.49,82.67,83.31,705152.0,81.01,81.8136,81.01,81.6372,705152.0
2022-02-03 09:35:00,83.34,84.27,83.31,84.24,379759.0,81.6666,82.5779,81.6372,82.5485,379759.0
2022-02-03 09:40:00,84.25,84.53,84.03,84.34,400000.0,82.5583,82.8327,82.3427,82.6465,400000.0
2022-02-03 09:45:00,84.34,84.39,83.95,84.12,222575.0,82.6465,82.6955,82.2643,82.4309,222575.0
2022-02-03 09:50:00,84.1,84.42,83.74,83.79,235884.0,82.4113,82.7249,82.0585,82.1075,235884.0
2022-02-03 09:55:00,83.78,84.25,83.74,83.87,184843.0,82.0977,82.5583,82.0585,82.1859,184843.0
2022-02-03 10:00:00,83.89,84.35,83.65,84.1,285589.0,82.2055,82.6563,81.9704,82.4113,285589.0
2022-02-03 10:05:00,84.09,84.5,84.04,84.44,275952.0,82.4015,82.8033,82.3525,82.7445,275952.0
2022-02-03 10:10:00,84.43,84.48,84.17,84.41,268934.0,82.7347,82.7837,82.4799,82.7151,268934.0
2022-02-03 10:15:00,84.41,84.93,84.35,84.86,429099.0,82.7151,83.2247,82.6563,83.1561,429099.0
2022-02-03 10:20:00,84.84,85.15,84.65,84.76,371096.0,83.1365,83.4402,82.9503,83.0581,371096.0
2022-02-03 10:25:00,84.76,85.07,84.57,85.04,245918.0,83.0581,83.3618,82.8719,83.3324,245918.0
2022-02-03 10:30:00,85.05,85.18,84.86,85.02,436455.0,83.3422,83.4696,83.1561,83.3128,436455.0
2022-02-03 10:35:00,85.03,85.09,84.82,84.84,269775.0,83.3226,83.3814,83.1169,83.1365,269775.0
2022-02-03 10:40:00,84.82,84.99,84.64,84.69,112397.0,83.1169,83.2834,82.9405,82.9895,112397.0
2022-02-03 10:45:00,84.69,84.76,84.4,84.47,102740.0,82.9895,83.0581,82.7053,82.7739,102740.0
2022-02-03 10:50:00,84.47,84.67,84.45,84.61,86393.0,82.7739,82.9699,82.7543,82.9111,86393.0
2022-02-03 10:55:00,84.61,84.73,84.45,84.52,85438.0,82.9111,83.0287,82.7543,82.8229,85438.0
2022-02-03 11:00:00,84.53,84.56,84.13,84.33,100337.0,82.8327,82.8621,82.4407,82.6367,100337.0
2022-02-03 11:05:00,84.34,84.44,84.09,84.19,151871.0,82.6465,82.7445,82.4015,82.4995,151871.0
2022-02-03 11:10:00,84.19,84.48,84.05,84.45,106091.0,82.4995,82.7837,82.3623,82.7543,106091.0
2022-02-03 11:15:00,84.46,84.49,84.28,84.3,89038.0,82.7641,82.7935,82.5877,82.6073,89038.0
2022-02-03 11:20:00,84.3,84.33,83.75,83.77,370384.0,82.6073,82.6367,82.0683,82.0879,370384.0
2022-02-03 11:25:00,83.78,83.96,83.63,83.7,91209.0,82.0977,82.2741,81.9508,82.0194,91209.0
2022-02-03 11:30:00,83.7,83.76,83.51,83.55,115373.0,82.0194,82.0781,81.8332,81.8724,115373.0
2022-02-03 11:35:00,83.56,83.65,83.44,83.45,128021.0,81.8822,81.9704,81.7646,81.7744,128021.0
2022-02-03 11:40:00,83.47,83.6,83.4,83.51,76955.0,81.794,81.9214,81.7254,81.8332,76955.0
2022-02-03 11:45:00,83.52,83.65,83.45,83.61,83050.0,81.843,81.9704,81.7744,81.9312,83050.0
2022-02-03 11:50:00,83.59,83.7,83.38,83.46,105418.0,81.9116,82.0194,81.7058,81.7842,105418.0
2022-02-03 11:55:00,83.47,83.55,83.15,83.16,128265.0,81.794,81.8724,81.4804,81.4902,128265.0
2022-02-03 12:00:00,83.16,83.32,83.03,83.07,80601.0,81.4902,81.647,81.3628,81.402,80601.0
2022-02-03 12:05:00,83.08,83.1,82.95,83.07,114532.0,81.4118,81.4314,81.2844,81.402,114532.0
2022-02-03 12:10:00,83.06,83.12,82.96,83.12,82336.0,81.3922,81.451,81.2942,81.451,82336.0
2022-02-03 12:15:00,83.13,83.18,82.87,82.89,83266.0,81.4608,81.5098,81.206,81.2256,83266.0
2022-02-03 12:20:00,82.89,83.28,82.89,83.26,103361.0,81.2256,81.6078,81.2256,81.5882,103361.0
2022-02-03 12:25:00,83.26,83.4,83.16,83.22,118115.0,81.5882,81.7254,81.4902,81.549,118115.0
2022-02-03 12:30:00,83.21,83.27,83.08,83.23,92678.0,81.5392,81.598,81.4118,81.5588,92678.0
2022-02-03 12:35:00,83.24,83.49,83.24,83.41,77018.0,81.5686,81.8136,81.5686,81.7352,77018.0
2022-02-03 12:40:00,83.43,83.52,83.22,83.22,82153.0,81.7548,81.843,81.549,81.549,82153.0
2022-02-03 12:45:00,83.23,83.36,83.1,83.23,55449.0,81.5588,81.6862,81.4314,81.5588,55449.0
2022-02-03 12:50:00,83.25,83.33,83.18,83.22,40918.0,81.5784,81.6568,81.5098,81.549,40918.0
2022-02-03 12:55:00,83.26,83.35,83.17,83.29,60086.0,81.5882,81.6764,81.5,81.6176,60086.0
2022-02-03 13:00:00,83.3,83.33,83.04,83.09,76006.0,81.6274,81.6568,81.3726,81.4216,76006.0
2022-02-03 13:05:00,83.08,83.26,83.02,83.05,89648.0,81.4118,81.5882,81.353,81.3824,89648.0
2022-02-03 13:10:00,83.05,83.29,82.92,83.26,86027.0,81.3824,81.6176,81.255,81.5882,86027.0
2022-02-03 13:15:00,83.27,83.33,83.09,83.26,108705.0,81.598,81.6568,81.4216,81.5882,108705.0
2022-02-03 13:20:00,83.25,83.57,83.2,83.52,69776.0,81.5784,81.892,81.5294,81.843,69776.0
2022-02-03 13:25:00,83.52,83.55,83.39,83.46,69451.0,81.843,81.8724,81.7156,81.7842,69451.0
2022-02-03 13:30:00,83.45,83.65,83.39,83.5,60703.0,81.7744,81.9704,81.7156,81.8234,60703.0
2022-02-03 13:35:00,83.49,83.54,83.25,83.35,74146.0,81.8136,81.8626,81.5784,81.6764,74146.0
2022-02-03 13:40:00,83.36,83.43,83.31,83.34,44740.0,81.6862,81.7548,81.6372,81.6666,44740.0
2022-02-03 13:45:00,83.35,83.52,83.34,83.49,65315.0,81.6764,81.843,81.6666,81.8136,65315.0
2022-02-03 13:50:00,83.48,83.49,83.23,83.27,98211.0,81.8038,81.8136,81.5588,81.598,98211.0
2022-02-03 13:55:00,83.28,83.35,83.19,83.24,65670.0,81.6078,81.6764,81.5196,81.5686,65670.0
2022-02-03 14:00:00,83.23,83.51,83.21,83.4,82267.0,81.5588,81.8332,81.5392,81.7254,82267.0
2022-02-03 14:05:00,83.41,83.49,83.33,83.4,69598.0,81.7352,81.8136,81.6568,81.7254,69598.0
2022-02-03 14:10:00,83.41,83.44,83.23,83.23,46368.0,81.7352,81.7646,81.5588,81.5588,46368.0
2022-02-03 14:15:00,83.24,83.32,83.18,83.19,57214.0,81.5686,81.647,81.5098,81.5196,57214.0
2022-02-03 14:20:00,83.18,83.24,83.14,83.18,43799.0,81.5098,81.5686,81.4706,81.5098,43799.0
2022-02-03 14:25:00,83.18,83.22,83.02,83.08,60115.0,81.5098,81.549,81.353,81.4118,60115.0
2022-02-03 14:30:00,83.07,83.12,82.93,83.07,159410.0,81.402,81.451,81.2648,81.402,159410.0
2022-02-03 14:35:00,83.09,83.15,82.84,82.92,86395.0,81.4216,81.4804,81.1766,81.255,86395.0
2022-02-03 14:40:00,82.9,82.9,82.69,82.69,395293.0,81.2354,81.2354,81.0296,81.0296,395293.0
2022-02-03 14:45:00,82.68,82.85,82.61,82.79,84798.0,81.0198,81.1864,80.9512,81.1276,84798.0
2022-02-03 14:50:00,82.79,82.9,82.72,82.83,83606.0,81.1276,81.2354,81.059,81.1668,83606.0
2022-02-03 14:55:00,82.83,82.92,82.78,82.78,68357.0,81.1668,81.255,81.1178,81.1178,68357.0
2022-02-03 15:00:00,82.79,82.91,82.62,82.72,135555.0,81.1276,81.2452,80.961,81.059,135555.0
2022-02-03 15:05:00,82.72,82.92,82.71,82.83,91606.0,81.059,81.255,81.0492,81.1668,91606.0
2022-02-03 15:10:00,82.83,82.97,82.79,82.94,106994.0,81.1668,81.304,81.1276,81.2746,106994.0
2022-02-03 15:15:00,82.96,83.04,82.91,83.03,128052.0,81.2942,81.3726,81.2452,81.3628,128052.0
2022-02-03 15:20:00,83.01,83.23,83.01,83.04,86133.0,81.3432,81.5588,81.3432,81.3726,86133.0
2022-02-03 15:25:00,83.05,83.05,82.83,82.86,84103.0,81.3824,81.3824,81.1668,81.1962,84103.0
2022-02-03 15:30:00,82.85,82.86,82.5,82.51,135255.0,81.1864,81.1962,80.8434,80.8532,135255.0
2022-02-03 15:35:00,82.51,82.6,82.27,82.39,213151.0,80.8532,80.9414,80.6181,80.7357,213151.0
2022-02-03 15:40:00,82.4,82.59,82.34,82.49,154962.0,80.7455,80.9316,80.6867,80.8336,154962.0
2022-02-03 15:45:00,82.48,82.48,82.14,82.19,179745.0,80.8238,80.8238,80.4907,80.5397,179745.0
2022-02-03 15:50:00,82.16,82.26,81.71,81.82,399432.0,80.5103,80.6083,80.0693,80.1771,399432.0
2022-02-03 15:55:00,81.81,82.23,81.81,82.0,834393.0,80.1673,80.5789,80.1673,80.3535,834393.0
2022-02-04 09:30:00,81.24,82.18,81.09,81.27,304854.0,79.6087,80.5299,79.4618,79.6381,304854.0
2022-02-04 09:35:00,81.32,81.6,81.11,81.35,184559.0,79.6871,79.9615,79.4814,79.7165,184559.0
2022-02-04 09:40:00,81.39,82.19,81.37,81.79,321506.0,79.7557,80.5397,79.7361,80.1477,321506.0
2022-02-04 09:45:00,81.77,81.93,81.25,81.48,154702.0,80.1281,80.2849,79.6185,79.8439,154702.0
2022-02-04 09:50:00,81.49,81.66,81.28,81.42,150719.0,79.8537,80.0203,79.6479,79.7851,150719.0
2022-02-04 09:55:00,81.44,81.91,81.38,81.84,213257.0,79.8047,80.2653,79.7459,80.1967,213257.0
2022-02-04 10:00:00,81.87,82.13,81.52,81.78,162922.0,80.2261,80.4809,79.8831,80.1379,162922.0
2022-02-04 10:05:00,81.79,81.96,81.25,81.26,176843.0,80.1477,80.3143,79.6185,79.6283,176843.0
2022-02-04 10:10:00,81.27,81.77,81.1,81.61,226457.0,79.6381,80.1281,79.4716,79.9713,226457.0
2022-02-04 10:15:00,81.59,81.92,81.49,81.58,232072.0,79.9517,80.2751,79.8537,79.9419,232072.0
2022-02-04 10:20:00,81.55,81.79,81.4,81.42,197575.0,79.9125,80.1477,79.7655,79.7851,197575.0
2022-02-04 10:25:00,81.42,81.77,81.09,81.11,210748.0,79.7851,80.1281,79.4618,79.4814,210748.0
2022-02-04 10:30:00,81.12,81.28,81.07,81.2,182885.0,79.4912,79.6479,79.4422,79.5695,182885.0
2022-02-04 10:35:00,81.18,81.21,80.84,81.12,240916.0,79.55,79.5793,79.2168,79.4912,240916.0
2022-02-04 10:40:00,81.13,81.27,80.84,80.87,155117.0,79.501,79.6381,79.2168,79.2462,155117.0
2022-02-04 10:45:00,80.86,80.86,80.39,80.48,287667.0,79.2364,79.2364,78.7758,78.864,287667.0
2022-02-04 10:50:00,80.49,80.62,80.35,80.58,153949.0,78.8738,79.0012,78.7366,78.962,153949.0
2022-02-04 10:55:00,80.56,80.67,80.31,80.36,204953.0,78.9424,79.0502,78.6974,78.7464,204953.0
2022-02-04 11:00:00,80.35,80.54,80.2,80.47,127621.0,78.7366,78.9228,78.5896,78.8542,127621.0
2022-02-04 11:05:00,80.45,80.51,80.26,80.3,525624.0,78.8346,78.8934,78.6484,78.6876,525624.0
2022-02-04 11:10:00,80.3,80.35,80.02,80.03,130178.0,78.6876,78.7366,78.4132,78.423,130178.0
2022-02-04 11:15:00,80.02,80.18,79.84,80.13,207838.0,78.4132,78.57,78.2369,78.521,207838.0
2022-02-04 11:20:00,80.12,80.17,79.94,80.06,99074.0,78.5112,78.5602,78.3348,78.4524,99074.0
2022-02-04 11:25:00,80.07,80.49,80.07,80.39,133553.0,78.4622,78.8738,78.4622,78.7758,133553.0
2022-02-04 11:30:00,80.4,80.74,80.29,80.68,170359.0,78.7856,79.1188,78.6778,79.06,170359.0
2022-02-04 11:35:00,80.69,80.85,80.57,80.68,156599.0,79.0698,79.2266,78.9522,79.06,156599.0
2022-02-04 11:40:00,80.65,80.76,80.52,80.53,118021.0,79.0306,79.1384,78.9032,78.913,118021.0
2022-02-04 11:45:00,80.55,80.83,80.46,80.52,200394.0,78.9326,79.207,78.8444,78.9032,200394.0
2022-02-04 11:50:00,80.52,80.59,80.41,80.55,116563.0,78.9032,78.9718,78.7954,78.9326,116563.0
2022-02-04 11:55:00,80.56,80.85,80.56,80.57,90967.0,78.9424,79.2266,78.9424,78.9522,90967.0
2022-02-04 12:00:00,80.57,80.62,80.41,80.5,82446.0,78.9522,79.0012,78.7954,78.8836,82446.0
2022-02-04 12:05:00,80.49,80.56,80.32,80.54,82845.0,78.8738,78.9424,78.7072,78.9228,82845.0
2022-02-04 12:10:00,80.55,80.68,80.31,80.56,62426.0,78.9326,79.06,78.6974,78.9424,62426.0
2022-02-04 12:15:00,80.57,80.68,80.44,80.5,100373.0,78.9522,79.06,78.8248,78.8836,100373.0
2022-02-04 12:20:00,80.48,80.59,80.44,80.47,61821.0,78.864,78.9718,78.8248,78.8542,61821.0
2022-02-04 12:25:00,80.47,80.59,80.38,80.47,49861.0,78.8542,78.9718,78.766,78.8542,49861.0
2022-02-04 12:30:00,80.5,80.65,80.29,80.4,96310.0,78.8836,79.0306,78.6778,78.7856,96310.0
2022-02-04 12:35:00,80.41,80.57,80.37,80.56,50276.0,78.7954,78.9522,78.7562,78.9424,50276.0
2022-02-04 12:40:00,80.57,80.73,80.42,80.59,75303.0,78.9522,79.109,78.8052,78.9718,75303.0
2022-02-04 12:45:00,80.58,80.71,80.51,80.7,70374.0,78.962,79.0894,78.8934,79.0796,70374.0
2022-02-04 12:50:00,80.69,80.71,80.52,80.53,94011.0,79.0698,79.0894,78.9032,78.913,94011.0
2022-02-04 12:55:00,80.53,80.63,80.52,80.55,74497.0,78.913,79.011,78.9032,78.9326,74497.0
2022-02-04 13:00:00,80.57,80.96,80.57,80.94,119807.0,78.9522,79.3344,78.9522,79.3148,119807.0
2022-02-04 13:05:00,80.94,81.0,80.84,81.0,116218.0,79.3148,79.3736,79.2168,79.3736,116218.0
2022-02-04 13:10:00,80.98,81.08,80.91,80.97,80175.0,79.354,79.452,79.2854,79.3442,80175.0
2022-02-04 13:15:00,80.98,80.99,80.74,80.76,82536.0,79.354,79.3638,79.1188,79.1384,82536.0
2022-02-04 13:20:00,80.78,81.09,80.76,81.09,363752.0,79.158,79.4618,79.1384,79.4618,363752.0
2022-02-04 13:25:00,81.08,81.09,80.84,80.92,74564.0,79.452,79.4618,79.2168,79.2952,74564.0
2022-02-04 13:30:00,80.93,80.99,80.86,80.93,78746.0,79.305,79.3638,79.2364,79.305,78746.0
2022-02-04 13:35:00,80.93,81.03,80.87,80.95,120436.0,79.305,79.403,79.2462,79.3246,120436.0
2022-02-04 13:40:00,80.94,81.17,80.93,81.08,104868.0,79.3148,79.5402,79.305,79.452,104868.0
2022-02-04 13:45:00,81.08,81.08,80.9,80.95,95158.0,79.452,79.452,79.2756,79.3246,95158.0
2022-02-04 13:50:00,80.97,81.13,80.97,81.12,96754.0,79.3442,79.501,79.3442,79.4912,96754.0
2022-02-04 13:55:00,81.13,81.16,81.04,81.12,65356.0,79.501,79.5304,79.4128,79.4912,65356.0
2022-02-04 14:00:00,81.12,81.19,81.1,81.11,75022.0,79.4912,79.5597,79.4716,79.4814,75022.0
2022-02-04 14:05:00,81.11,81.22,81.07,81.2,90723.0,79.4814,79.5891,79.4422,79.5695,90723.0
2022-02-04 14:10:00,81.2,81.23,80.96,81.06,96823.0,79.5695,79.5989,79.3344,79.4324,96823.0
2022-02-04 14:15:00,81.07,81.11,80.8,80.8,79812.0,79.4422,79.4814,79.1776,79.1776,79812.0
2022-02-04 14:20:00,80.79,81.03,80.79,81.01,81567.0,79.1678,79.403,79.1678,79.3834,81567.0
2022-02-04 14:25:00,81.01,81.11,80.96,81.06,85124.0,79.3834,79.4814,79.3344,79.4324,85124.0
2022-02-04 14:30:00,81.04,81.35,81.02,81.27,87022.0,79.4128,79.7165,79.3932,79.6381,87022.0
2022-02-04 14:35:00,81.28,81.53,81.27,81.52,170188.0,79.6479,79.8929,79.6381,79.8831,170188.0
2022-02-04 14:40:00,81.52,81.64,81.45,81.51,146148.0,79.8831,80.0007,79.8145,79.8733,146148.0
2022-02-04 14:45:00,81.5,81.54,81.24,81.3,133056.0,79.8635,79.9027,79.6087,79.6675,133056.0
2022-02-04 14:50:00,81.31,81.38,81.25,81.37,80651.0,79.6773,79.7459,79.6185,79.7361,80651.0
2022-02-04 14:55:00,81.38,81.51,81.37,81.48,118613.0,79.7459,79.8733,79.7361,79.8439,118613.0
2022-02-04 15:00:00,81.48,81.72,81.47,81.68,138921.0,79.8439,80.0791,79.8341,80.0399,138921.0
2022-02-04 15:05:00,81.69,81.81,81.63,81.77,64744.0,80.0497,80.1673,79.9909,80.1281,64744.0
2022-02-04 15:10:00,81.76,81.98,81.75,81.97,86232.0,80.1183,80.3339,80.1085,80.3241,86232.0
2022-02-04 15:15:00,81.98,81.98,81.63,81.65,148933.0,80.3339,80.3339,79.9909,80.0105,148933.0
2022-02-04 15:20:00,81.65,81.84,81.65,81.8,103910.0,80.0105,80.1967,80.0105,80.1575,103910.0
2022-02-04 15:25:00,81.8,81.86,81.62,81.73,104991.0,80.1575,80.2163,79.9811,80.0889,104991.0
2022-02-04 15:30:00,81.74,82.01,81.74,81.93,166480.0,80.0987,80.3633,80.0987,80.2849,166480.0
2022-02-04 15:35:00,81.92,81.92,81.78,81.8,145397.0,80.2751,80.2751,80.1379,80.1575,145397.0
2022-02-04 15:40:00,81.79,81.82,81.56,81.56,208083.0,80.1477,80.1771,79.9223,79.9223,208083.0
2022-02-04 15:45:00,81.56,81.6,81.3,81.34,193866.0,79.9223,79.9615,79.6675,79.7067,193866.0
2022-02-04 15:50:00,81.34,81.58,81.3,81.42,333919.0,79.7067,79.9419,79.6675,79.7851,333919.0
2022-02-04 15:55:00,81.42,81.43,81.16,81.16,521648.0,79.7851,79.7949,79.5304,79.5304,521648.0
2022-02-07 09:30:00,81.3,81.77,80.92,80.93,337445.0,79.6675,80.1281,79.2952,79.305,337445.0
2022-02-07 09:35:00,80.94,81.37,80.93,81.16,184015.0,79.3148,79.7361,79.305,79.5304,184015.0
2022-02-07 09:40:00,81.15,81.63,81.1,81.27,248626.0,79.5206,79.9909,79.4716,79.6381,248626.0
2022-02-07 09:45:00,81.31,81.51,80.87,80.94,169852.0,79.6773,79.8733,79.2462,79.3148,169852.0
2022-02-07 09:50:00,80.95,81.56,80.92,81.53,155340.0,79.3246,79.9223,79.2952,79.8929,155340.0
2022-02-07 09:55:00,81.53,81.54,81.1,81.36,126665.0,79.8929,79.9027,79.4716,79.7263,126665.0
2022-02-07 10:00:00,81.37,81.45,80.99,81.2,137751.0,79.7361,79.8145,79.3638,79.5695,137751.0
2022-02-07 10:05:00,81.22,81.51,81.13,81.5,110201.0,79.5891,79.8733,79.501,79.8635,110201.0
2022-02-07 10:10:00,81.5,81.58,80.98,81.03,124521.0,79.8635,79.9419,79.354,79.403,124521.0
2022-02-07 10:15:00,81.03,81.25,80.95,81.02,97849.0,79.403,79.6185,79.3246,79.3932,97849.0
2022-02-07 10:20:00,81.04,81.43,80.95,81.38,85699.0,79.4128,79.7949,79.3246,79.7459,85699.0
2022-02-07 10:25:00,81.36,81.7,81.32,81.46,146088.0,79.7263,80.0595,79.6871,79.8243,146088.0
2022-02-07 10:30:00,81.45,81.45,81.22,81.42,112457.0,79.8145,79.8145,79.5891,79.7851,112457.0
2022-02-07 10:35:00,81.41,81.45,81.24,81.29,72471.0,79.7753,79.8145,79.6087,79.6577,72471.0
2022-02-07 10:40:00,81.28,81.31,80.75,81.12,164340.0,79.6479,79.6773,79.1286,79.4912,164340.0
2022-02-07 10:45:00,81.13,81.26,81.01,81.08,52803.0,79.501,79.6283,79.3834,79.452,52803.0
2022-02-07 10:50:00,81.09,81.29,80.98,81.18,80088.0,79.4618,79.6577,79.354,79.55,80088.0
2022-02-07 10:55:00,81.15,81.36,81.11,81.33,78019.0,79.5206,79.7263,79.4814,79.6969,78019.0
2022-02-07 11:00:00,81.33,81.45,81.12,81.23,111819.0,79.6969,79.8145,79.4912,79.5989,111819.0
2022-02-07 11:05:00,81.22,81.41,81.07,81.1,102176.0,79.5891,79.7753,79.4422,79.4716,102176.0
2022-02-07 11:10:00,81.11,81.22,81.09,81.21,64966.0,79.4814,79.5891,79.4618,79.5793,64966.0
2022-02-07 11:15:00,81.21,81.22,80.94,81.16,70906.0,79.5793,79.5891,79.3148,79.5304,70906.0
2022-02-07 11:20:00,81.17,81.22,81.08,81.12,47725.0,79.5402,79.5891,79.452,79.4912,47725.0
2022-02-07 11:25:00,81.12,81.33,81.12,81.2,71050.0,79.4912,79.6969,79.4912,79.5695,71050.0
2022-02-07 11:30:00,81.2,81.23,81.0,81.06,71869.0,79.5695,79.5989,79.3736,79.4324,71869.0
2022-02-07 11:35:00,81.07,81.08,80.77,80.81,79368.0,79.4422,79.452,79.1482,79.1874,79368.0
2022-02-07 11:40:00,80.82,80.84,80.56,80.58,96244.0,79.1972,79.2168,78.9424,78.962,96244.0
2022-02-07 11:45:00,80.59,80.75,80.56,80.72,63434.0,78.9718,79.1286,78.9424,79.0992,63434.0
2022-02-07 11:50:00,80.71,80.79,80.61,80.7,52605.0,79.0894,79.1678,78.9914,79.0796,52605.0
2022-02-07 11:55:00,80.71,80.88,80.67,80.84,57812.0,79.0894,79.256,79.0502,79.2168,57812.0
2022-02-07 12:00:00,80.83,80.93,80.71,80.9,49163.0,79.207,79.305,79.0894,79.2756,49163.0
2022-02-07 12:05:00,80.89,80.96,80.76,80.79,55599.0,79.2658,79.3344,79.1384,79.1678,55599.0
2022-02-07 12:10:00,80.79,80.93,80.77,80.87,72933.0,79.1678,79.305,79.1482,79.2462,72933.0
2022-02-07 12:15:00,80.85,81.04,80.79,81.03,55470.0,79.2266,79.4128,79.1678,79.403,55470.0
2022-02-07 12:20:00,81.01,81.21,80.98,81.16,68101.0,79.3834,79.5793,79.354,79.5304,68101.0
2022-02-07 12:25:00,81.17,81.2,80.89,80.9,60359.0,79.5402,79.5695,79.2658,79.2756,60359.0
2022-02-07 12:30:00,80.89,81.03,80.79,81.01,48115.0,79.2658,79.403,79.1678,79.3834,48115.0
2022-02-07 12:35:00,81.0,81.05,80.76,80.86,64363.0,79.3736,79.4226,79.1384,79.2364,64363.0
2022-02-07 12:40:00,80.87,81.04,80.87,81.02,43804.0,79.2462,79.4128,79.2462,79.3932,43804.0
2022-02-07 12:45:00,81.03,81.21,81.02,81.19,55298.0,79.403,79.5793,79.3932,79.5597,55298.0
2022-02-07 12:50:00,81.18,81.26,81.09,81.11,66421.0,79.55,79.6283,79.4618,79.4814,66421.0
2022-02-07 12:55:00,81.12,81.2,81.06,81.16,54741.0,79.4912,79.5695,79.4324,79.5304,54741.0
2022-02-07 13:00:00,81.17,81.34,81.1,81.2,79639.0,79.5402,79.7067,79.4716,79.5695,79639.0
2022-02-07 13:05:00,81.2,81.32,81.13,81.3,34499.0,79.5695,79.6871,79.501,79.6675,34499.0
2022-02-07 13:10:00,81.29,81.53,81.27,81.45,62743.0,79.6577,79.8929,79.6381,79.8145,62743.0
2022-02-07 13:15:00,81.45,81.49,81.38,81.43,62747.0,79.8145,79.8537,79.7459,79.7949,62747.0
2022-02-07 13:20:00,81.43,81.48,81.31,81.38,55571.0,79.7949,79.8439,79.6773,79.7459,55571.0
2022-02-07 13:25:00,81.39,81.47,81.33,81.42,38345.0,79.7557,79.8341,79.6969,79.7851,38345.0
2022-02-07 13:30:00,81.43,81.51,81.38,81.41,45670.0,79.7949,79.8733,79.7459,79.7753,45670.0
2022-02-07 13:35:00,81.42,81.48,81.36,81.45,39135.0,79.7851,79.8439,79.7263,79.8145,39135.0
2022-02-07 13:40:00,81.45,81.52,81.42,81.51,59860.0,79.8145,79.8831,79.7851,79.8733,59860.0
2022-02-07 13:45:00,81.51,81.57,81.33,81.39,104604.0,79.8733,79.9321,79.6969,79.7557,104604.0
2022-02-07 13:50:00,81.39,81.47,81.33,81.41,86664.0,79.7557,79.8341,79.6969,79.7753,86664.0
2022-02-07 13:55:00,81.41,81.6,81.41,81.53,55361.0,79.7753,79.9615,79.7753,79.8929,55361.0
2022-02-07 14:00:00,81.53,81.58,81.46,81.54,42630.0,79.8929,79.9419,79.8243,79.9027,42630.0
2022-02-07 14:05:00,81.54,81.54,81.35,81.38,36417.0,79.9027,79.9027,79.7165,79.7459,36417.0
2022-02-07 14:10:00,81.4,81.44,81.32,81.33,56963.0,79.7655,79.8047,79.6871,79.6969,56963.0
2022-02-07 14:15:00,81.33,81.51,81.29,81.48,58461.0,79.6969,79.8733,79.6577,79.8439,58461.0
2022-02-07 14:20:00,81.47,81.53,81.41,81.48,46964.0,79.8341,79.8929,79.7753,79.8439,46964.0
2022-02-07 14:25:00,81.49,81.74,81.43,81.72,64602.0,79.8537,80.0987,79.7949,80.0791,64602.0
2022-02-07 14:30:00,81.73,81.83,81.7,81.81,62479.0,80.0889,80.1869,80.0595,80.1673,62479.0
2022-02-07 14:35:00,81.82,81.9,81.74,81.81,58665.0,80.1771,80.2555,80.0987,80.1673,58665.0
2022-02-07 14:40:00,81.82,81.96,81.78,81.93,66378.0,80.1771,80.3143,80.1379,80.2849,66378.0
2022-02-07 14:45:00,81.93,81.97,81.86,81.88,60595.0,80.2849,80.3241,80.2163,80.2359,60595.0
2022-02-07 14:50:00,81.87,81.95,81.8,81.92,86697.0,80.2261,80.3045,80.1575,80.2751,86697.0
2022-02-07 14:55:00,81.91,81.96,81.85,81.85,80947.0,80.2653,80.3143,80.2065,80.2065,80947.0
2022-02-07 15:00:00,81.85,81.93,81.71,81.91,52630.0,80.2065,80.2849,80.0693,80.2653,52630.0
2022-02-07 15:05:00,81.91,81.93,81.72,81.84,76592.0,80.2653,80.2849,80.0791,80.1967,76592.0
2022-02-07 15:10:00,81.84,82.04,81.79,82.03,81330.0,80.1967,80.3927,80.1477,80.3829,81330.0
2022-02-07 15:15:00,82.03,82.03,81.82,81.83,74062.0,80.3829,80.3829,80.1771,80.1869,74062.0
2022-02-07 15:20:00,81.83,81.87,81.67,81.71,84283.0,80.1869,80.2261,80.0301,80.0693,84283.0
2022-02-07 15:25:00,81.72,81.78,81.5,81.54,103931.0,80.0791,80.1379,79.8635,79.9027,103931.0
2022-02-07 15:30:00,81.55,81.67,81.52,81.6,87935.0,79.9125,80.0301,79.8831,79.9615,87935.0
2022-02-07 15:35:00,81.6,81.61,81.12,81.13,137191.0,79.9615,79.9713,79.4912,79.501,137191.0
2022-02-07 15:40:00,81.12,81.22,80.99,81.13,121455.0,79.4912,79.5891,79.3638,79.501,121455.0
2022-02-07 15:45:00,81.12,81.14,80.92,80.95,139695.0,79.4912,79.5108,79.2952,79.3246,139695.0
2022-02-07 15:50:00,80.96,81.21,80.55,80.61,290481.0,79.3344,79.5793,78.9326,78.9914,290481.0
2022-02-07 15:55:00,80.6,80.91,80.48,80.87,581703.0,78.9816,79.2854,78.864,79.2462,581703.0
2022-02-08 09:30:00,81.01,83.19,81.0,83.14,879694.0,79.3834,81.5196,79.3736,81.4706,879694.0
2022-02-08 09:35:00,83.13,83.97,83.11,83.68,635777.0,81.4608,82.2839,81.4412,81.9998,635777.0
2022-02-08 09:40:00,83.66,83.68,82.89,83.13,580911.0,81.9802,81.9998,81.2256,81.4608,580911.0
2022-02-08 09:45:00,83.15,83.4,82.94,83.15,303203.0,81.4804,81.7254,81.2746,81.4804,303203.0
2022-02-08 09:50:00,83.14,83.4,82.89,83.33,385497.0,81.4706,81.7254,81.2256,81.6568,385497.0
2022-02-08 09:55:00,83.34,83.6,82.94,83.0,368942.0,81.6666,81.9214,81.2746,81.3334,368942.0
2022-02-08 10:00:00,83.0,83.0,82.36,82.5,325190.0,81.3334,81.3334,80.7063,80.8434,325190.0
2022-02-08 10:05:00,82.47,82.81,82.38,82.47,168770.0,80.814,81.1472,80.7259,80.814,168770.0
2022-02-08 10:10:00,82.47,82.56,82.26,82.5,158756.0,80.814,80.9022,80.6083,80.8434,158756.0
2022-02-08 10:15:00,82.49,82.81,82.4,82.61,184136.0,80.8336,81.1472,80.7455,80.9512,184136.0
2022-02-08 10:20:00,82.58,82.59,82.32,82.32,131682.0,80.9218,80.9316,80.6671,80.6671,131682.0
2022-02-08 10:25:00,82.32,82.42,82.02,82.09,178536.0,80.6671,80.7651,80.3731,80.4417,178536.0
2022-02-08 10:30:00,82.09,82.31,81.97,81.99,185839.0,80.4417,80.6573,80.3241,80.3437,185839.0
2022-02-08 10:35:00,81.97,82.43,81.83,82.28,153890.0,80.3241,80.7749,80.1869,80.6279,153890.0
2022-02-08 10:40:00,82.25,82.27,82.12,82.27,86665.0,80.5985,80.6181,80.4711,80.6181,86665.0
2022-02-08 10:45:00,82.26,82.8,82.26,82.69,442012.0,80.6083,81.1374,80.6083,81.0296,442012.0
2022-02-08 10:50:00,82.68,82.85,82.56,82.64,138503.0,81.0198,81.1864,80.9022,80.9806,138503.0
2022-02-08 10:55:00,82.63,82.64,82.44,82.48,113599.0,80.9708,80.9806,80.7847,80.8238,113599.0
2022-02-08 11:00:00,82.49,82.83,82.48,82.83,127703.0,80.8336,81.1668,80.8238,81.1668,127703.0
2022-02-08 11:05:00,82.83,82.95,82.73,82.95,108031.0,81.1668,81.2844,81.0688,81.2844,108031.0
2022-02-08 11:10:00,82.95,83.07,82.74,82.94,146331.0,81.2844,81.402,81.0786,81.2746,146331.0
2022-02-08 11:15:00,82.94,83.06,82.85,83.05,90230.0,81.2746,81.3922,81.1864,81.3824,90230.0
2022-02-08 11:20:00,83.06,83.06,82.86,83.0,72758.0,81.3922,81.3922,81.1962,81.3334,72758.0
2022-02-08 11:25:00,83.03,83.19,82.97,83.1,83807.0,81.3628,81.5196,81.304,81.4314,83807.0
2022-02-08 11:30:00,83.09,83.24,83.04,83.19,85247.0,81.4216,81.5686,81.3726,81.5196,85247.0
2022-02-08 11:35:00,83.18,83.38,83.12,83.28,111816.0,81.5098,81.7058,81.451,81.6078,111816.0
2022-02-08 11:40:00,83.27,83.32,83.15,83.21,120855.0,81.598,81.647,81.4804,81.5392,120855.0
2022-02-08 11:45:00,83.21,83.42,83.17,83.25,72227.0,81.5392,81.745,81.5,81.5784,72227.0
2022-02-08 11:50:00,83.26,83.33,83.16,83.25,67013.0,81.5882,81.6568,81.4902,81.5784,67013.0
2022-02-08 11:55:00,83.25,83.36,83.24,83.28,84128.0,81.5784,81.6862,81.5686,81.6078,84128.0
2022-02-08 12:00:00,83.28,83.48,83.24,83.34,95789.0,81.6078,81.8038,81.5686,81.6666,95789.0
2022-02-08 12:05:00,83.34,83.37,83.13,83.16,93122.0,81.6666,81.696,81.4608,81.4902,93122.0
2022-02-08 12:10:00,83.18,83.3,83.11,83.2,65539.0,81.5098,81.6274,81.4412,81.5294,65539.0
2022-02-08 12:15:00,83.2,83.28,83.11,83.25,52728.0,81.5294,81.6078,81.4412,81.5784,52728.0
2022-02-08 12:20:00,83.25,83.31,83.19,83.25,46490.0,81.5784,81.6372,81.5196,81.5784,46490.0
2022-02-08 12:25:00,83.25,83.39,83.23,83.38,61858.0,81.5784,81.7156,81.5588,81.7058,61858.0
2022-02-08 12:30:00,83.38,83.61,83.37,83.51,88176.0,81.7058,81.9312,81.696,81.8332,88176.0
2022-02-08 12:35:00,83.49,83.65,83.44,83.62,71090.0,81.8136,81.9704,81.7646,81.941,71090.0
2022-02-08 12:40:00,83.62,83.73,83.6,83.64,74313.0,81.941,82.0487,81.9214,81.9606,74313.0
2022-02-08 12:45:00,83.63,83.69,83.59,83.64,96283.0,81.9508,82.0096,81.9116,81.9606,96283.0
2022-02-08 12:50:00,83.64,83.65,83.48,83.51,135394.0,81.9606,81.9704,81.8038,81.8332,135394.0
2022-02-08 12:55:00,83.51,83.54,83.42,83.51,80215.0,81.8332,81.8626,81.745,81.8332,80215.0
2022-02-08 13:00:00,83.5,83.51,83.36,83.47,81073.0,81.8234,81.8332,81.6862,81.794,81073.0
2022-02-08 13:05:00,83.47,83.54,83.42,83.48,46469.0,81.794,81.8626,81.745,81.8038,46469.0
2022-02-08 13:10:00,83.47,83.61,83.4,83.61,65201.0,81.794,81.9312,81.7254,81.9312,65201.0
2022-02-08 13:15:00,83.6,83.6,83.35,83.49,104822.0,81.9214,81.9214,81.6764,81.8136,104822.0
2022-02-08 13:20:00,83.49,83.55,83.42,83.45,43890.0,81.8136,81.8724,81.745,81.7744,43890.0
2022-02-08 13:25:00,83.45,83.55,83.37,83.54,100279.0,81.7744,81.8724,81.696,81.8626,100279.0
2022-02-08 13:30:00,83.55,83.72,83.54,83.71,89055.0,81.8724,82.0389,81.8626,82.0291,89055.0
2022-02-08 13:35:00,83.71,83.77,83.49,83.54,89044.0,82.0291,82.0879,81.8136,81.8626,89044.0
2022-02-08 13:40:00,83.53,83.55,83.35,83.44,81757.0,81.8528,81.8724,81.6764,81.7646,81757.0
2022-02-08 13:45:00,83.44,83.46,83.3,83.39,68411.0,81.7646,81.7842,81.6274,81.7156,68411.0
2022-02-08 13:50:00,83.38,83.38,83.19,83.28,54381.0,81.7058,81.7058,81.5196,81.6078,54381.0
2022-02-08 13:55:00,83.28,83.44,83.28,83.43,55341.0,81.6078,81.7646,81.6078,81.7548,55341.0
2022-02-08 14:00:00,83.44,83.55,83.43,83.53,42375.0,81.7646,81.8724,81.7548,81.8528,42375.0
2022-02-08 14:05:00,83.53,83.64,83.5,83.55,66611.0,81.8528,81.9606,81.8234,81.8724,66611.0
2022-02-08 14:10:00,83.53,83.56,83.48,83.52,51701.0,81.8528,81.8822,81.8038,81.843,51701.0
2022-02-08 14:15:00,83.52,83.54,83.37,83.4,57513.0,81.843,81.8626,81.696,81.7254,57513.0
2022-02-08 14:20:00,83.41,83.41,83.1,83.12,122264.0,81.7352,81.7352,81.4314,81.451,122264.0
2022-02-08 14:25:00,83.11,83.12,82.95,83.01,82007.0,81.4412,81.451,81.2844,81.3432,82007.0
2022-02-08 14:30:00,83.0,83.14,82.96,83.11,75117.0,81.3334,81.4706,81.2942,81.4412,75117.0
2022-02-08 14:35:00,83.1,83.13,82.73,82.74,111836.0,81.4314,81.4608,81.0688,81.0786,111836.0
2022-02-08 14:40:00,82.79,82.98,82.79,82.97,73468.0,81.1276,81.3138,81.1276,81.304,73468.0
2022-02-08 14:45:00,82.97,83.05,82.9,83.01,68576.0,81.304,81.3824,81.2354,81.3432,68576.0
2022-02-08 14:50:00,83.02,83.12,83.0,83.09,78838.0,81.353,81.451,81.3334,81.4216,78838.0
2022-02-08 14:55:00,83.09,83.13,82.9,82.96,71265.0,81.4216,81.4608,81.2354,81.2942,71265.0
2022-02-08 15:00:00,82.96,83.08,82.79,83.03,95132.0,81.2942,81.4118,81.1276,81.3628,95132.0
2022-02-08 15:05:00,83.02,83.18,82.94,83.12,89552.0,81.353,81.5098,81.2746,81.451,89552.0
2022-02-08 15:10:00,83.13,83.8,83.11,83.8,236070.0,81.4608,82.1173,81.4412,82.1173,236070.0
2022-02-08 15:15:00,83.8,84.14,83.79,83.97,494261.0,82.1173,82.4505,82.1075,82.2839,494261.0
2022-02-08 15:20:00,83.98,84.06,83.83,83.89,198414.0,82.2937,82.3721,82.1467,82.2055,198414.0
2022-02-08 15:25:00,83.89,83.92,83.76,83.88,133419.0,82.2055,82.2349,82.0781,82.1957,133419.0
2022-02-08 15:30:00,83.89,83.99,83.8,83.86,169953.0,82.2055,82.3035,82.1173,82.1761,169953.0
2022-02-08 15:35:00,83.86,83.87,83.72,83.86,193245.0,82.1761,82.1859,82.0389,82.1761,193245.0
2022-02-08 15:40:00,83.86,84.16,83.86,84.04,622118.0,82.1761,82.4701,82.1761,82.3525,622118.0
2022-02-08 15:45:00,84.04,84.13,83.92,84.04,402904.0,82.3525,82.4407,82.2349,82.3525,402904.0
2022-02-08 15:50:00,84.04,84.4,83.95,84.35,455346.0,82.3525,82.7053,82.2643,82.6563,455346.0
2022-02-08 15:55:00,84.36,84.4,84.09,84.12,846258.0,82.6661,82.7053,82.4015,82.4309,846258.0
2022-02-09 09:30:00,84.6,84.75,83.76,83.76,792715.0,82.9013,83.0483,82.0781,82.0781,792715.0
2022-02-09 09:35:00,83.78,83.98,83.56,83.67,440528.0,82.0977,82.2937,81.8822,81.99,440528.0
2022-02-09 09:40:00,83.69,84.24,83.62,83.92,519533.0,82.0096,82.5485,81.941,82.2349,519533.0
2022-02-09 09:45:00,83.94,84.38,83.92,84.28,277313.0,82.2545,82.6857,82.2349,82.5877,277313.0
2022-02-09 09:50:00,84.27,84.3,84.06,84.1,351984.0,82.5779,82.6073,82.3721,82.4113,351984.0
2022-02-09 09:55:00,84.11,84.3,83.79,84.02,265812.0,82.4211,82.6073,82.1075,82.3329,265812.0
2022-02-09 10:00:00,84.04,84.48,84.04,84.42,152275.0,82.3525,82.7837,82.3525,82.7249,152275.0
2022-02-09 10:05:00,84.41,84.56,84.16,84.45,181054.0,82.7151,82.8621,82.4701,82.7543,181054.0
2022-02-09 10:10:00,84.48,84.48,83.99,84.04,134313.0,82.7837,82.7837,82.3035,82.3525,134313.0
2022-02-09 10:15:00,84.07,84.47,84.01,84.18,158692.0,82.3819,82.7739,82.3231,82.4897,158692.0
2022-02-09 10:20:00,84.16,84.63,84.13,84.53,150933.0,82.4701,82.9307,82.4407,82.8327,150933.0
2022-02-09 10:25:00,84.54,84.77,84.5,84.73,125193.0,82.8425,83.0679,82.8033,83.0287,125193.0
2022-02-09 10:30:00,84.76,84.99,84.67,84.82,192107.0,83.0581,83.2834,82.9699,83.1169,192107.0
2022-02-09 10:35:00,84.81,85.0,84.71,84.85,213458.0,83.1071,83.2932,83.0091,83.1463,213458.0
2022-02-09 10:40:00,84.85,85.08,84.81,84.82,179832.0,83.1463,83.3716,83.1071,83.1169,179832.0
2022-02-09 10:45:00,84.83,85.04,84.78,85.04,299362.0,83.1267,83.3324,83.0777,83.3324,299362.0
2022-02-09 10:50:00,85.03,85.43,85.02,85.41,236156.0,83.3226,83.7146,83.3128,83.695,236156.0
2022-02-09 10:55:00,85.42,85.66,85.4,85.56,230955.0,83.7048,83.94,83.6852,83.842,230955.0
2022-02-09 11:00:00,85.58,85.92,85.58,85.92,238843.0,83.8616,84.1948,83.8616,84.1948,238843.0
2022-02-09 11:05:00,85.92,86.14,85.87,86.06,472961.0,84.1948,84.4104,84.1458,84.332,472961.0
2022-02-09 11:10:00,86.05,86.25,86.01,86.06,341141.0,84.3222,84.5181,84.283,84.332,341141.0
2022-02-09 11:15:00,86.06,86.09,85.84,85.99,139038.0,84.332,84.3614,84.1164,84.2634,139038.0
2022-02-09 11:20:00,85.98,86.18,85.98,86.04,150959.0,84.2536,84.4496,84.2536,84.3124,150959.0
2022-02-09 11:25:00,86.05,86.13,85.99,86.02,88281.0,84.3222,84.4006,84.2634,84.2928,88281.0
2022-02-09 11:30:00,86.02,86.11,85.88,86.08,132799.0,84.2928,84.381,84.1556,84.3516,132799.0
2022-02-09 11:35:00,86.07,86.17,86.02,86.13,108939.0,84.3418,84.4398,84.2928,84.4006,108939.0
2022-02-09 11:40:00,86.13,86.14,85.93,86.06,103636.0,84.4006,84.4104,84.2046,84.332,103636.0
2022-02-09 11:45:00,86.06,86.19,86.05,86.17,95522.0,84.332,84.4594,84.3222,84.4398,95522.0
2022-02-09 11:50:00,86.17,86.29,86.12,86.14,85846.0,84.4398,84.5573,84.3908,84.4104,85846.0
2022-02-09 11:55:00,86.13,86.24,86.1,86.15,127158.0,84.4006,84.5083,84.3712,84.4202,127158.0
2022-02-09 12:00:00,86.15,86.28,86.11,86.21,83607.0,84.4202,84.5475,84.381,84.479,83607.0
2022-02-09 12:05:00,86.23,86.44,86.16,86.36,151450.0,84.4985,84.7043,84.43,84.6259,151450.0
2022-02-09 12:10:00,86.36,86.41,86.2,86.4,83272.0,84.6259,84.6749,84.4692,84.6651,83272.0
2022-02-09 12:15:00,86.41,86.63,86.36,86.6,128414.0,84.6749,84.8905,84.6259,84.8611,128414.0
2022-02-09 12:20:00,86.59,86.62,86.52,86.6,78856.0,84.8513,84.8807,84.7827,84.8611,78856.0
2022-02-09 12:25:00,86.61,86.66,86.52,86.6,105063.0,84.8709,84.9199,84.7827,84.8611,105063.0
2022-02-09 12:30:00,86.6,86.77,86.49,86.71,165986.0,84.8611,85.0277,84.7533,84.9689,165986.0
2022-02-09 12:35:00,86.71,87.0,86.68,86.99,200868.0,84.9689,85.2531,84.9395,85.2433,200868.0
2022-02-09 12:40:00,86.99,87.06,86.88,87.03,137366.0,85.2433,85.3119,85.1355,85.2825,137366.0
2022-02-09 12:45:00,87.05,87.07,86.98,87.07,100138.0,85.3021,85.3217,85.2335,85.3217,100138.0
2022-02-09 12:50:00,87.07,87.09,86.97,87.0,123894.0,85.3217,85.3413,85.2237,85.2531,123894.0
2022-02-09 12:55:00,87.02,87.17,86.99,87.11,126653.0,85.2727,85.4197,85.2433,85.3609,126653.0
2022-02-09 13:00:00,87.12,87.19,87.02,87.18,128193.0,85.3707,85.4393,85.2727,85.4295,128193.0
2022-02-09 13:05:00,87.18,87.33,87.15,87.17,138242.0,85.4295,85.5765,85.4001,85.4197,138242.0
2022-02-09 13:10:00,87.17,87.3,87.16,87.19,110115.0,85.4197,85.5471,85.4099,85.4393,110115.0
2022-02-09 13:15:00,87.19,87.33,87.18,87.3,124231.0,85.4393,85.5765,85.4295,85.5471,124231.0
2022-02-09 13:20:00,87.3,87.34,87.2,87.33,122643.0,85.5471,85.5863,85.4491,85.5765,122643.0
2022-02-09 13:25:00,87.33,87.41,87.28,87.41,111697.0,85.5765,85.6549,85.5275,85.6549,111697.0
2022-02-09 13:30:00,87.41,87.5,87.36,87.5,132034.0,85.6549,85.743,85.6059,85.743,132034.0
2022-02-09 13:35:00,87.5,87.53,87.41,87.48,135233.0,85.743,85.7724,85.6549,85.7235,135233.0
2022-02-09 13:40:00,87.48,87.53,87.42,87.51,128693.0,85.7235,85.7724,85.6647,85.7528,128693.0
2022-02-09 13:45:00,87.5,87.56,87.43,87.51,82364.0,85.743,85.8018,85.6745,85.7528,82364.0
2022-02-09 13:50:00,87.51,87.53,87.47,87.53,59664.0,85.7528,85.7724,85.7137,85.7724,59664.0
2022-02-09 13:55:00,87.53,87.78,87.51,87.78,114704.0,85.7724,86.0174,85.7528,86.0174,114704.0
2022-02-09 14:00:00,87.79,88.0,87.77,87.85,222336.0,86.0272,86.233,86.0076,86.086,222336.0
2022-02-09 14:05:00,87.85,87.94,87.83,87.93,141280.0,86.086,86.1742,86.0664,86.1644,141280.0
2022-02-09 14:10:00,87.93,87.98,87.77,87.91,140255.0,86.1644,86.2134,86.0076,86.1448,140255.0
2022-02-09 14:15:00,87.92,88.08,87.84,87.87,135931.0,86.1546,86.3114,86.0762,86.1056,135931.0
2022-02-09 14:20:00,87.86,87.95,87.81,87.94,146579.0,86.0958,86.184,86.0468,86.1742,146579.0
2022-02-09 14:25:00,87.93,87.98,87.85,87.94,96596.0,86.1644,86.2134,86.086,86.1742,96596.0
2022-02-09 14:30:00,87.94,88.01,87.8,88.0,222364.0,86.1742,86.2428,86.037,86.233,222364.0
2022-02-09 14:35:00,88.0,88.17,88.0,88.14,167170.0,86.233,86.3996,86.233,86.3702,167170.0
2022-02-09 14:40:00,88.14,88.19,88.0,88.17,153571.0,86.3702,86.4192,86.233,86.3996,153571.0
2022-02-09 14:45:00,88.17,88.2,88.0,88.02,158147.0,86.3996,86.429,86.233,86.2526,158147.0
2022-02-09 14:50:00,88.02,88.04,87.93,88.01,195090.0,86.2526,86.2722,86.1644,86.2428,195090.0
2022-02-09 14:55:00,88.0,88.0,87.68,87.71,169402.0,86.233,86.233,85.9194,85.9488,169402.0
2022-02-09 15:00:00,87.71,87.9,87.53,87.9,213400.0,85.9488,86.135,85.7724,86.135,213400.0
2022-02-09 15:05:00,87.91,88.01,87.79,88.01,330804.0,86.1448,86.2428,86.0272,86.2428,330804.0
2022-02-09 15:10:00,88.01,88.14,88.0,88.12,264414.0,86.2428,86.3702,86.233,86.3506,264414.0
2022-02-09 15:15:00,88.12,88.26,88.1,88.2,315096.0,86.3506,86.4878,86.331,86.429,315096.0
2022-02-09 15:20:00,88.21,88.36,88.14,88.31,187530.0,86.4388,86.5858,86.3702,86.5368,187530.0
2022-02-09 15:25:00,88.3,88.34,88.09,88.3,247596.0,86.527,86.5662,86.3212,86.527,247596.0
2022-02-09 15:30:00,88.31,88.67,88.29,88.56,545453.0,86.5368,86.8896,86.5172,86.7818,545453.0
2022-02-09 15:35:00,88.57,88.76,88.49,88.75,435009.0,86.7916,86.9777,86.7132,86.9679,435009.0
2022-02-09 15:40:00,88.76,88.78,88.52,88.73,440662.0,86.9777,86.9973,86.7426,86.9484,440662.0
2022-02-09 15:45:00,88.73,88.75,88.48,88.52,352593.0,86.9484,86.9679,86.7034,86.7426,352593.0
2022-02-09 15:50:00,88.52,88.55,88.07,88.07,532083.0,86.7426,86.772,86.3016,86.3016,532083.0
2022-02-09 15:55:00,88.07,88.19,87.9,88.13,879957.0,86.3016,86.4192,86.135,86.3604,879957.0
2022-02-10 09:30:00,89.16,90.89,88.48,90.86,1503728.0,87.3697,89.065,86.7034,89.0356,1503728.0
2022-02-10 09:35:00,90.88,93.11,90.83,92.59,1937637.0,89.0552,91.2404,89.0062,90.7308,1937637.0
2022-02-10 09:40:00,92.59,92.82,91.62,92.2,1020758.0,90.7308,90.9562,89.7803,90.3487,1020758.0
2022-02-10 09:45:00,92.22,92.7,92.2,92.46,882109.0,90.3683,90.8386,90.3487,90.6035,882109.0
2022-02-10 09:50:00,92.46,93.0,92.33,92.75,672052.0,90.6035,91.1326,90.4761,90.8876,672052.0
2022-02-10 09:55:00,92.74,93.89,92.69,93.16,757422.0,90.8778,92.0047,90.8288,91.2894,757422.0
2022-02-10 10:00:00,93.16,94.2,92.76,94.17,623225.0,91.2894,92.3085,90.8974,92.2791,623225.0
2022-02-10 10:05:00,94.19,94.63,94.05,94.56,855817.0,92.2987,92.7299,92.1615,92.6613,855817.0
2022-02-10 10:10:00,94.56,94.64,93.97,93.99,697707.0,92.6613,92.7397,92.0831,92.1027,697707.0
2022-02-10 10:15:00,93.98,94.05,93.1,93.23,596588.0,92.0929,92.1615,91.2306,91.358,596588.0
2022-02-10 10:20:00,93.2,93.26,92.85,93.02,486521.0,91.3286,91.3874,90.9856,91.1522,486521.0
2022-02-10 10:25:00,93.02,93.05,92.77,92.8,464700.0,91.1522,91.1816,90.9072,90.9366,464700.0
2022-02-10 10:30:00,92.81,93.32,92.81,93.03,446191.0,90.9464,91.4462,90.9464,91.162,446191.0
2022-02-10 10:35:00,93.03,93.48,92.89,93.46,246464.0,91.162,91.603,91.0248,91.5834,246464.0
2022-02-10 10:40:00,93.48,93.74,93.21,93.29,385985.0,91.603,91.8578,91.3384,91.4168,385985.0
2022-02-10 10:45:00,93.26,93.55,93.01,93.53,205594.0,91.3874,91.6716,91.1424,91.652,205594.0
2022-02-10 10:50:00,93.53,93.54,92.46,92.54,346606.0,91.652,91.6618,90.6035,90.6818,346606.0
2022-02-10 10:55:00,92.55,92.83,92.32,92.62,252363.0,90.6916,90.966,90.4663,90.7602,252363.0
2022-02-10 11:00:00,92.62,93.03,92.32,92.77,218494.0,90.7602,91.162,90.4663,90.9072,218494.0
2022-02-10 11:05:00,92.73,93.08,92.62,92.89,237779.0,90.868,91.211,90.7602,91.0248,237779.0
2022-02-10 11:10:00,92.91,93.08,92.51,92.91,193655.0,91.0444,91.211,90.6525,91.0444,193655.0
2022-02-10 11:15:00,92.91,92.93,92.56,92.62,306165.0,91.0444,91.064,90.7014,90.7602,306165.0
2022-02-10 11:20:00,92.64,92.82,92.26,92.48,242120.0,90.7798,90.9562,90.4075,90.6231,242120.0
2022-02-10 11:25:00,92.46,92.64,92.29,92.61,199903.0,90.6035,90.7798,90.4369,90.7504,199903.0
2022-02-10 11:30:00,92.6,92.62,92.08,92.24,249070.0,90.7406,90.7602,90.2311,90.3879,249070.0
2022-02-10 11:35:00,92.25,92.7,92.22,92.64,181764.0,90.3977,90.8386,90.3683,90.7798,181764.0
2022-02-10 11:40:00,92.62,92.86,92.59,92.85,153910.0,90.7602,90.9954,90.7308,90.9856,153910.0
2022-02-10 11:45:00,92.85,92.97,92.67,92.9,132830.0,90.9856,91.1032,90.8092,91.0346,132830.0
2022-02-10 11:50:00,92.89,93.15,92.81,92.89,232907.0,91.0248,91.2796,90.9464,91.0248,232907.0
2022-02-10 11:55:00,92.89,93.25,92.82,93.19,141824.0,91.0248,91.3776,90.9562,91.3188,141824.0
2022-02-10 12:00:00,93.17,93.21,92.86,92.92,185730.0,91.2992,91.3384,90.9954,91.0542,185730.0
2022-02-10 12:05:00,92.92,93.21,92.8,93.09,187003.0,91.0542,91.3384,90.9366,91.2208,187003.0
2022-02-10 12:10:00,93.09,93.19,92.96,93.09,87337.0,91.2208,91.3188,91.0934,91.2208,87337.0
2022-02-10 12:15:00,93.09,93.39,92.98,93.28,127188.0,91.2208,91.5148,91.113,91.407,127188.0
2022-02-10 12:20:00,93.28,93.48,93.25,93.35,110917.0,91.407,91.603,91.3776,91.4756,110917.0
2022-02-10 12:25:00,93.34,93.35,93.04,93.08,124419.0,91.4658,91.4756,91.1718,91.211,124419.0
2022-02-10 12:30:00,93.07,93.3,92.72,92.81,147436.0,91.2012,91.4266,90.8582,90.9464,147436.0
2022-02-10 12:35:00,92.81,93.07,92.81,93.03,64052.0,90.9464,91.2012,90.9464,91.162,64052.0
2022-02-10 12:40:00,93.03,93.15,92.97,93.07,138424.0,91.162,91.2796,91.1032,91.2012,138424.0
2022-02-10 12:45:00,93.08,93.13,91.98,92.28,338743.0,91.211,91.26,90.1331,90.4271,338743.0
2022-02-10 12:50:00,92.27,92.53,91.89,92.42,237721.0,90.4173,90.672,90.0449,90.5643,237721.0
2022-02-10 12:55:00,92.41,92.75,92.35,92.62,127907.0,90.5545,90.8876,90.4957,90.7602,127907.0
2022-02-10 13:00:00,92.6,92.84,92.44,92.79,133059.0,90.7406,90.9758,90.5839,90.9268,133059.0
2022-02-10 13:05:00,92.79,92.85,92.5,92.64,126569.0,90.9268,90.9856,90.6427,90.7798,126569.0
2022-02-10 13:10:00,92.64,92.66,92.41,92.52,130710.0,90.7798,90.7994,90.5545,90.6622,130710.0
2022-02-10 13:15:00,92.49,92.5,91.94,92.0,189488.0,90.6329,90.6427,90.0939,90.1527,189488.0
2022-02-10 13:20:00,91.99,92.31,91.89,92.3,132772.0,90.1429,90.4565,90.0449,90.4467,132772.0
2022-02-10 13:25:00,92.3,92.36,91.87,91.87,153027.0,90.4467,90.5055,90.0253,90.0253,153027.0
2022-02-10 13:30:00,91.88,92.07,91.62,91.69,208163.0,90.0351,90.2213,89.7803,89.8489,208163.0
2022-02-10 13:35:00,91.72,91.83,91.38,91.79,267962.0,89.8783,89.9861,89.5451,89.9469,267962.0
2022-02-10 13:40:00,91.79,92.18,91.77,92.15,170788.0,89.9469,90.3291,89.9273,90.2997,170788.0
2022-02-10 13:45:00,92.14,92.39,92.09,92.25,180546.0,90.2899,90.5349,90.2409,90.3977,180546.0
2022-02-10 13:50:00,92.26,92.47,92.06,92.39,139650.0,90.4075,90.6133,90.2115,90.5349,139650.0
2022-02-10 13:55:00,92.39,92.55,92.16,92.55,200160.0,90.5349,90.6916,90.3095,90.6916,200160.0
2022-02-10 14:00:00,92.53,92.55,92.04,92.05,154477.0,90.672,90.6916,90.1919,90.2017,154477.0
2022-02-10 14:05:00,92.06,92.18,91.88,92.09,136912.0,90.2115,90.3291,90.0351,90.2409,136912.0
2022-02-10 14:10:00,92.09,92.12,91.81,91.87,120003.0,90.2409,90.2703,89.9665,90.0253,120003.0
2022-02-10 14:15:00,91.84,91.85,91.55,91.6,154056.0,89.9959,90.0057,89.7117,89.7607,154056.0
2022-02-10 14:20:00,91.61,91.82,91.41,91.8,177047.0,89.7705,89.9763,89.5745,89.9567,177047.0
2022-02-10 14:25:00,91.82,91.95,91.66,91.72,133987.0,89.9763,90.1037,89.8195,89.8783,133987.0
2022-02-10 14:30:00,91.73,91.88,91.54,91.66,109303.0,89.8881,90.0351,89.7019,89.8195,109303.0
2022-02-10 14:35:00,91.68,91.93,91.56,91.77,114175.0,89.8391,90.0841,89.7215,89.9273,114175.0
2022-02-10 14:40:00,91.78,92.01,91.63,91.67,133136.0,89.9371,90.1625,89.7901,89.8293,133136.0
2022-02-10 14:45:00,91.68,91.86,91.46,91.47,139128.0,89.8391,90.0155,89.6235,89.6333,139128.0
2022-02-10 14:50:00,91.49,91.63,91.24,91.28,130489.0,89.6529,89.7901,89.408,89.4471,130489.0
2022-02-10 14:55:00,91.29,91.41,91.22,91.39,122407.0,89.4569,89.5745,89.3884,89.5549,122407.0
2022-02-10 15:00:00,91.39,91.47,91.0,91.26,173261.0,89.5549,89.6333,89.1728,89.4275,173261.0
2022-02-10 15:05:00,91.23,91.45,91.19,91.34,105553.0,89.3982,89.6137,89.359,89.5059,105553.0
2022-02-10 15:10:00,91.35,91.7,91.3,91.5,155445.0,89.5157,89.8587,89.4667,89.6627,155445.0
2022-02-10 15:15:00,91.47,91.64,91.24,91.27,133722.0,89.6333,89.7999,89.408,89.4373,133722.0
2022-02-10 15:20:00,91.28,91.41,91.09,91.41,129414.0,89.4471,89.5745,89.261,89.5745,129414.0
2022-02-10 15:25:00,91.41,91.48,91.07,91.1,197640.0,89.5745,89.6431,89.2414,89.2708,197640.0
2022-02-10 15:30:00,91.09,91.12,90.8,90.81,319350.0,89.261,89.2904,88.9768,88.9866,319350.0
2022-02-10 15:35:00,90.82,90.99,90.52,90.87,346815.0,88.9964,89.163,88.7024,89.0454,346815.0
2022-02-10 15:40:00,90.88,90.93,90.49,90.59,221746.0,89.0552,89.1042,88.673,88.771,221746.0
2022-02-10 15:45:00,90.58,90.65,90.35,90.63,296184.0,88.7612,88.8298,88.5358,88.8102,296184.0
2022-02-10 15:50:00,90.62,90.83,90.3,90.78,498712.0,88.8004,89.0062,88.4868,88.9572,498712.0
2022-02-10 15:55:00,90.81,91.3,90.81,91.02,955456.0,88.9866,89.4667,88.9866,89.1924,955456.0
2022-02-11 09:30:00,91.3,92.67,91.26,91.81,1070479.0,89.4667,90.8092,89.4275,89.9665,1070479.0
2022-02-11 09:35:00,91.8,92.35,91.7,92.11,450004.0,89.9567,90.4957,89.8587,90.2605,450004.0
2022-02-11 09:40:00,92.12,92.16,91.36,91.56,372830.0,90.2703,90.3095,89.5255,89.7215,372830.0
2022-02-11 09:45:00,91.56,92.63,91.56,92.53,437368.0,89.7215,90.77,89.7215,90.672,437368.0
2022-02-11 09:50:00,92.54,92.79,92.44,92.58,378096.0,90.6818,90.9268,90.5839,90.721,378096.0
2022-02-11 09:55:00,92.53,92.63,91.47,91.52,424874.0,90.672,90.77,89.6333,89.6823,424874.0
2022-02-11 10:00:00,91.58,92.12,91.39,92.09,287245.0,89.7411,90.2703,89.5549,90.2409,287245.0
2022-02-11 10:05:00,92.1,92.61,91.96,92.41,320829.0,90.2507,90.7504,90.1135,90.5545,320829.0
2022-02-11 10:10:00,92.43,92.8,92.1,92.48,433612.0,90.5741,90.9366,90.2507,90.6231,433612.0
2022-02-11 10:15:00,92.46,92.58,92.13,92.45,278351.0,90.6035,90.721,90.2801,90.5937,278351.0
2022-02-11 10:20:00,92.44,93.26,92.44,93.09,397305.0,90.5839,91.3874,90.5839,91.2208,397305.0
2022-02-11 10:25:00,93.09,93.35,92.76,92.95,272328.0,91.2208,91.4756,90.8974,91.0836,272328.0
2022-02-11 10:30:00,92.97,93.21,92.75,92.94,196233.0,91.1032,91.3384,90.8876,91.0738,196233.0
2022-02-11 10:35:00,92.94,93.83,92.78,93.81,318884.0,91.0738,91.9459,90.917,91.9263,318884.0
2022-02-11 10:40:00,93.8,93.93,93.38,93.41,461174.0,91.9165,92.0439,91.505,91.5344,461174.0
2022-02-11 10:45:00,93.42,93.78,93.37,93.7,353847.0,91.5442,91.8969,91.4952,91.8186,353847.0
2022-02-11 10:50:00,93.7,94.07,93.68,93.95,592944.0,91.8186,92.1811,91.799,92.0635,592944.0
2022-02-11 10:55:00,93.92,94.26,93.81,94.06,617357.0,92.0341,92.3673,91.9263,92.1713,617357.0
2022-02-11 11:00:00,94.07,94.58,93.87,94.48,378211.0,92.1811,92.6809,91.9851,92.5829,378211.0
2022-02-11 11:05:00,94.46,94.46,93.75,93.78,355899.0,92.5633,92.5633,91.8676,91.8969,355899.0
2022-02-11 11:10:00,93.81,93.97,93.52,93.59,343474.0,91.9263,92.0831,91.6422,91.7108,343474.0
2022-02-11 11:15:00,93.59,93.7,93.32,93.62,264332.0,91.7108,91.8186,91.4462,91.7402,264332.0
2022-02-11 11:20:00,93.63,93.98,93.62,93.84,205568.0,91.75,92.0929,91.7402,91.9557,205568.0
2022-02-11 11:25:00,93.83,93.92,93.48,93.61,151336.0,91.9459,92.0341,91.603,91.7304,151336.0
2022-02-11 11:30:00,93.61,93.82,93.26,93.29,114411.0,91.7304,91.9361,91.3874,91.4168,114411.0
2022-02-11 11:35:00,93.29,93.43,92.92,93.04,257132.0,91.4168,91.554,91.0542,91.1718,257132.0
2022-02-11 11:40:00,93.04,93.12,92.65,92.86,239849.0,91.1718,91.2502,90.7896,90.9954,239849.0
2022-02-11 11:45:00,92.86,93.39,92.83,93.13,279183.0,90.9954,91.5148,90.966,91.26,279183.0
2022-02-11 11:50:00,93.13,93.18,92.73,93.06,199255.0,91.26,91.309,90.868,91.1914,199255.0
2022-02-11 11:55:00,93.06,93.18,92.93,92.97,224805.0,91.1914,91.309,91.064,91.1032,224805.0
2022-02-11 12:00:00,92.95,93.11,92.82,93.06,146729.0,91.0836,91.2404,90.9562,91.1914,146729.0
2022-02-11 12:05:00,93.05,93.21,92.92,93.15,174598.0,91.1816,91.3384,91.0542,91.2796,174598.0
2022-02-11 12:10:00,93.14,93.53,93.08,93.27,214409.0,91.2698,91.652,91.211,91.3972,214409.0
2022-02-11 12:15:00,93.28,93.3,92.85,92.96,121901.0,91.407,91.4266,90.9856,91.0934,121901.0
2022-02-11 12:20:00,92.96,93.24,92.93,93.14,135958.0,91.0934,91.3678,91.064,91.2698,135958.0
2022-02-11 12:25:00,93.15,93.41,93.1,93.29,118097.0,91.2796,91.5344,91.2306,91.4168,118097.0
2022-02-11 12:30:00,93.28,93.5,93.25,93.33,141457.0,91.407,91.6226,91.3776,91.456,141457.0
2022-02-11 12:35:00,93.35,93.42,93.18,93.33,119547.0,91.4756,91.5442,91.309,91.456,119547.0
2022-02-11 12:40:00,93.33,93.39,93.11,93.12,74258.0,91.456,91.5148,91.2404,91.2502,74258.0
2022-02-11 12:45:00,93.11,93.23,93.0,93.16,136359.0,91.2404,91.358,91.1326,91.2894,136359.0
2022-02-11 12:50:00,93.17,93.2,92.89,92.95,168951.0,91.2992,91.3286,91.0248,91.0836,168951.0
2022-02-11 12:55:00,92.95,93.11,92.91,92.97,160415.0,91.0836,91.2404,91.0444,91.1032,160415.0
2022-02-11 13:00:00,92.96,93.07,92.86,92.97,230993.0,91.0934,91.2012,90.9954,91.1032,230993.0
2022-02-11 13:05:00,92.98,93.26,92.92,93.26,273057.0,91.113,91.3874,91.0542,91.3874,273057.0
2022-02-11 13:10:00,93.27,93.27,93.06,93.13,121677.0,91.3972,91.3972,91.1914,91.26,121677.0
2022-02-11 13:15:00,93.16,93.38,93.13,93.3,154535.0,91.2894,91.505,91.26,91.4266,154535.0
2022-02-11 13:20:00,93.3,93.31,93.07,93.21,138728.0,91.4266,91.4364,91.2012,91.3384,138728.0
2022-02-11 13:25:00,93.21,93.22,92.59,92.6,211005.0,91.3384,91.3482,90.7308,90.7406,211005.0
2022-02-11 13:30:00,92.59,92.61,92.01,92.1,238845.0,90.7308,90.7504,90.1625,90.2507,238845.0
2022-02-11 13:35:00,92.1,92.11,91.51,91.52,238666.0,90.2507,90.2605,89.6725,89.6823,238666.0
2022-02-11 13:40:00,91.53,92.0,91.51,91.76,205881.0,89.6921,90.1527,89.6725,89.9175,205881.0
2022-02-11 13:45:00,91.73,91.78,91.27,91.74,336029.0,89.8881,89.9371,89.4373,89.8979,336029.0
2022-02-11 13:50:00,91.76,91.87,91.51,91.58,271819.0,89.9175,90.0253,89.6725,89.7411,271819.0
2022-02-11 13:55:00,91.58,91.58,90.87,90.9,978226.0,89.7411,89.7411,89.0454,89.0748,978226.0
2022-02-11 14:00:00,90.89,91.12,90.48,90.93,465469.0,89.065,89.2904,88.6632,89.1042,465469.0
2022-02-11 14:05:00,90.93,91.18,90.59,90.69,373306.0,89.1042,89.3492,88.771,88.869,373306.0
2022-02-11 14:10:00,90.69,90.8,90.34,90.5,402927.0,88.869,88.9768,88.526,88.6828,402927.0
2022-02-11 14:15:00,90.5,90.79,90.34,90.62,510341.0,88.6828,88.967,88.526,88.8004,510341.0
2022-02-11 14:20:00,90.61,90.74,90.39,90.43,261859.0,88.7906,88.918,88.575,88.6142,261859.0
2022-02-11 14:25:00,90.41,90.47,89.79,90.0,362247.0,88.5946,88.6534,87.9871,88.1928,362247.0
2022-02-11 14:30:00,90.02,90.38,89.82,90.25,292875.0,88.2124,88.5652,88.0165,88.4378,292875.0
2022-02-11 14:35:00,90.22,90.25,89.9,89.91,213575.0,88.4084,88.4378,88.0949,88.1047,213575.0
2022-02-11 14:40:00,89.91,90.03,89.67,89.75,213428.0,88.1047,88.2222,87.8695,87.9479,213428.0
2022-02-11 14:45:00,89.76,89.82,89.36,89.42,293938.0,87.9577,88.0165,87.5657,87.6245,293938.0
2022-02-11 14:50:00,89.43,89.45,89.06,89.19,304750.0,87.6343,87.6539,87.2717,87.3991,304750.0
2022-02-11 14:55:00,89.2,89.5,89.18,89.47,191744.0,87.4089,87.7029,87.3893,87.6735,191744.0
2022-02-11 15:00:00,89.45,90.2,89.41,90.07,358499.0,87.6539,88.3888,87.6147,88.2614,358499.0
2022-02-11 15:05:00,90.06,90.17,89.64,89.68,344526.0,88.2516,88.3594,87.8401,87.8793,344526.0
2022-02-11 15:10:00,89.69,89.84,89.46,89.7,215960.0,87.8891,88.0361,87.6637,87.8989,215960.0
2022-02-11 15:15:00,89.69,90.08,89.55,89.59,219384.0,87.8891,88.2712,87.7519,87.7911,219384.0
2022-02-11 15:20:00,89.59,89.65,89.34,89.49,230426.0,87.7911,87.8499,87.5461,87.6931,230426.0
2022-02-11 15:25:00,89.5,89.81,89.46,89.69,248870.0,87.7029,88.0067,87.6637,87.8891,248870.0
2022-02-11 15:30:00,89.68,89.77,89.25,89.53,293090.0,87.8793,87.9675,87.4579,87.7323,293090.0
2022-02-11 15:35:00,89.53,89.56,89.22,89.29,254896.0,87.7323,87.7617,87.4285,87.4971,254896.0
2022-02-11 15:40:00,89.29,89.37,88.95,89.09,372853.0,87.4971,87.5755,87.1639,87.3011,372853.0
2022-02-11 15:45:00,89.09,89.78,89.06,89.74,485298.0,87.3011,87.9773,87.2717,87.9381,485298.0
2022-02-11 15:50:00,89.74,89.85,89.47,89.72,690478.0,87.9381,88.0459,87.6735,87.9185,690478.0
2022-02-11 15:55:00,89.74,90.3,89.73,89.75,1046977.0,87.9381,88.4868,87.9283,87.9479,1046977.0
2022-02-14 09:30:00,91.95,92.09,90.01,90.83,900294.0,90.1037,90.2409,88.2026,89.0062,900294.0
2022-02-14 09:35:00,90.85,91.58,90.61,91.46,485900.0,89.0258,89.7411,88.7906,89.6235,485900.0
2022-02-14 09:40:00,91.45,92.15,91.33,92.07,974891.0,89.6137,90.2997,89.4961,90.2213,974891.0
2022-02-14 09:45:00,92.06,92.77,91.9,92.6,949354.0,90.2115,90.9072,90.0547,90.7406,949354.0
2022-02-14 09:50:00,92.6,93.17,92.56,92.95,566168.0,90.7406,91.2992,90.7014,91.0836,566168.0
2022-02-14 09:55:00,92.94,92.98,92.36,92.52,390091.0,91.0738,91.113,90.5055,90.6622,390091.0
2022-02-14 10:00:00,92.54,92.57,91.72,91.9,460554.0,90.6818,90.7112,89.8783,90.0547,460554.0
2022-02-14 10:05:00,91.92,92.33,91.65,92.33,269513.0,90.0743,90.4761,89.8097,90.4761,269513.0
2022-02-14 10:10:00,92.32,92.86,92.3,92.41,341354.0,90.4663,90.9954,90.4467,90.5545,341354.0
2022-02-14 10:15:00,92.42,92.61,91.9,92.51,362497.0,90.5643,90.7504,90.0547,90.6525,362497.0
2022-02-14 10:20:00,92.5,92.91,92.37,92.68,285324.0,90.6427,91.0444,90.5153,90.819,285324.0
2022-02-14 10:25:00,92.64,92.65,92.16,92.34,227494.0,90.7798,90.7896,90.3095,90.4859,227494.0
2022-02-14 10:30:00,92.31,92.41,91.7,91.97,192551.0,90.4565,90.5545,89.8587,90.1233,192551.0
2022-02-14 10:35:00,91.93,92.12,91.72,91.97,215963.0,90.0841,90.2703,89.8783,90.1233,215963.0
2022-02-14 10:40:00,91.97,92.39,91.9,92.21,178347.0,90.1233,90.5349,90.0547,90.3585,178347.0
2022-02-14 10:45:00,92.2,92.5,92.12,92.27,163199.0,90.3487,90.6427,90.2703,90.4173,163199.0
2022-02-14 10:50:00,92.28,92.45,91.94,92.15,173041.0,90.4271,90.5937,90.0939,90.2997,173041.0
2022-02-14 10:55:00,92.13,92.38,92.06,92.07,355327.0,90.2801,90.5251,90.2115,90.2213,355327.0
2022-02-14 11:00:00,92.09,92.13,91.84,92.0,161231.0,90.2409,90.2801,89.9959,90.1527,161231.0
2022-02-14 11:05:00,91.98,91.98,91.31,91.4,310475.0,90.1331,90.1331,89.4765,89.5647,310475.0
2022-02-14 11:10:00,91.39,91.52,91.01,91.24,307085.0,89.5549,89.6823,89.1826,89.408,307085.0
2022-02-14 11:15:00,91.24,91.55,91.11,91.51,370758.0,89.408,89.7117,89.2806,89.6725,370758.0
2022-02-14 11:20:00,91.51,91.84,91.42,91.61,199798.0,89.6725,89.9959,89.5843,89.7705,199798.0
2022-02-14 11:25:00,91.61,91.72,91.44,91.55,210334.0,89.7705,89.8783,89.6039,89.7117,210334.0
2022-02-14 11:30:00,91.57,91.65,91.17,91.55,373411.0,89.7313,89.8097,89.3394,89.7117,373411.0
2022-02-14 11:35:00,91.55,91.68,91.26,91.47,156410.0,89.7117,89.8391,89.4275,89.6333,156410.0
2022-02-14 11:40:00,91.48,91.59,91.35,91.38,110403.0,89.6431,89.7509,89.5157,89.5451,110403.0
2022-02-14 11:45:00,91.4,91.56,91.27,91.39,122261.0,89.5647,89.7215,89.4373,89.5549,122261.0
2022-02-14 11:50:00,91.4,91.45,90.97,91.06,206868.0,89.5647,89.6137,89.1434,89.2316,206868.0
2022-02-14 11:55:00,91.07,91.26,90.93,91.22,125975.0,89.2414,89.4275,89.1042,89.3884,125975.0
2022-02-14 12:00:00,91.22,91.51,91.1,91.35,129693.0,89.3884,89.6725,89.2708,89.5157,129693.0
2022-02-14 12:05:00,91.36,91.44,91.24,91.28,166004.0,89.5255,89.6039,89.408,89.4471,166004.0
2022-02-14 12:10:00,91.29,91.49,91.29,91.45,150594.0,89.4569,89.6529,89.4569,89.6137,150594.0
2022-02-14 12:15:00,91.46,91.51,91.26,91.46,206499.0,89.6235,89.6725,89.4275,89.6235,206499.0
2022-02-14 12:20:00,91.45,91.64,91.4,91.51,164283.0,89.6137,89.7999,89.5647,89.6725,164283.0
2022-02-14 12:25:00,91.48,91.59,91.41,91.58,146510.0,89.6431,89.7509,89.5745,89.7411,146510.0
2022-02-14 12:30:00,91.58,91.79,91.55,91.6,168942.0,89.7411,89.9469,89.7117,89.7607,168942.0
2022-02-14 12:35:00,91.62,91.67,91.42,91.49,79615.0,89.7803,89.8293,89.5843,89.6529,79615.0
2022-02-14 12:40:00,91.46,91.64,91.41,91.57,78522.0,89.6235,89.7999,89.5745,89.7313,78522.0
2022-02-14 12:45:00,91.56,91.63,91.47,91.6,107546.0,89.7215,89.7901,89.6333,89.7607,107546.0
2022-02-14 12:50:00,91.6,91.62,91.38,91.46,84716.0,89.7607,89.7803,89.5451,89.6235,84716.0
2022-02-14 12:55:00,91.42,91.42,91.13,91.21,112442.0,89.5843,89.5843,89.3002,89.3786,112442.0
2022-02-14 13:00:00,91.21,91.28,90.96,91.08,89086.0,89.3786,89.4471,89.1336,89.2512,89086.0
2022-02-14 13:05:00,91.08,91.12,90.65,90.69,194302.0,89.2512,89.2904,88.8298,88.869,194302.0
2022-02-14 13:10:00,90.69,90.8,90.54,90.59,126200.0,88.869,88.9768,88.722,88.771,126200.0
2022-02-14 13:15:00,90.6,90.66,90.48,90.61,92901.0,88.7808,88.8396,88.6632,88.7906,92901.0
2022-02-14 13:20:00,90.61,90.65,90.11,90.15,160892.0,88.7906,88.8298,88.3006,88.3398,160892.0
2022-02-14 13:25:00,90.17,90.34,90.14,90.26,89534.0,88.3594,88.526,88.33,88.4476,89534.0
2022-02-14 13:30:00,90.24,90.3,89.87,90.04,160369.0,88.428,88.4868,88.0655,88.232,160369.0
2022-02-14 13:35:00,90.06,90.16,89.97,90.06,71763.0,88.2516,88.3496,88.1635,88.2516,71763.0
2022-02-14 13:40:00,90.06,90.13,89.89,90.02,106221.0,88.2516,88.3202,88.0851,88.2124,106221.0
2022-02-14 13:45:00,90.01,90.18,89.8,89.89,116587.0,88.2026,88.3692,87.9969,88.0851,116587.0
2022-02-14 13:50:00,89.91,89.93,89.3,89.33,278026.0,88.1047,88.1243,87.5069,87.5363,278026.0
2022-02-14 13:55:00,89.31,89.51,89.14,89.18,156051.0,87.5167,87.7127,87.3501,87.3893,156051.0
2022-02-14 14:00:00,89.14,89.38,88.96,88.97,130564.0,87.3501,87.5853,87.1737,87.1835,130564.0
2022-02-14 14:05:00,88.97,89.17,88.71,88.96,157690.0,87.1835,87.3795,86.9288,87.1737,157690.0
2022-02-14 14:10:00,88.99,89.22,88.83,89.04,107748.0,87.2031,87.4285,87.0463,87.2521,107748.0
2022-02-14 14:15:00,89.03,89.12,88.84,88.98,216775.0,87.2423,87.3305,87.0561,87.1933,216775.0
2022-02-14 14:20:00,89.02,89.18,88.94,88.94,148408.0,87.2325,87.3893,87.1541,87.1541,148408.0
2022-02-14 14:25:00,88.95,89.87,88.81,89.48,291506.0,87.1639,88.0655,87.0267,87.6833,291506.0
2022-02-14 14:30:00,89.44,89.68,89.17,89.59,197760.0,87.6441,87.8793,87.3795,87.7911,197760.0
2022-02-14 14:35:00,89.58,89.66,89.16,89.32,137321.0,87.7813,87.8597,87.3697,87.5265,137321.0
2022-02-14 14:40:00,89.3,89.55,89.21,89.28,137727.0,87.5069,87.7519,87.4187,87.4873,137727.0
2022-02-14 14:45:00,89.28,89.43,89.08,89.23,165157.0,87.4873,87.6343,87.2913,87.4383,165157.0
2022-02-14 14:50:00,89.24,89.68,89.22,89.39,145797.0,87.4481,87.8793,87.4285,87.5951,145797.0
2022-02-14 14:55:00,89.42,89.54,89.32,89.44,107986.0,87.6245,87.7421,87.5265,87.6441,107986.0
2022-02-14 15:00:00,89.43,89.53,89.27,89.3,146712.0,87.6343,87.7323,87.4775,87.5069,146712.0
2022-02-14 15:05:00,89.29,89.31,88.89,89.28,141215.0,87.4971,87.5167,87.1051,87.4873,141215.0
2022-02-14 15:10:00,89.22,89.43,89.03,89.37,93743.0,87.4285,87.6343,87.2423,87.5755,93743.0
2022-02-14 15:15:00,89.38,89.39,89.06,89.12,150909.0,87.5853,87.5951,87.2717,87.3305,150909.0
2022-02-14 15:20:00,89.12,89.6,88.92,89.46,143663.0,87.3305,87.8009,87.1345,87.6637,143663.0
2022-02-14 15:25:00,89.44,89.54,89.27,89.33,159883.0,87.6441,87.7421,87.4775,87.5363,159883.0
2022-02-14 15:30:00,89.34,89.74,89.27,89.66,207902.0,87.5461,87.9381,87.4775,87.8597,207902.0
2022-02-14 15:35:00,89.64,89.75,89.54,89.64,220769.0,87.8401,87.9479,87.7421,87.8401,220769.0
2022-02-14 15:40:00,89.64,89.8,89.46,89.69,225893.0,87.8401,87.9969,87.6637,87.8891,225893.0
2022-02-14 15:45:00,89.68,89.92,89.34,89.86,292373.0,87.8793,88.1145,87.5461,88.0557,292373.0
2022-02-14 15:50:00,89.84,89.84,89.46,89.71,382483.0,88.0361,88.0361,87.6637,87.9087,382483.0
2022-02-14 15:55:00,89.72,89.98,89.67,89.87,689230.0,87.9185,88.1733,87.8695,88.0655,689230.0
2022-02-15 09:30:00,91.07,92.15,91.01,91.88,912153.0,89.2414,90.2997,89.1826,90.0351,912153.0
2022-02-15 09:35:00,91.9,91.96,91.39,91.64,356604.0,90.0547,90.1135,89.5549,89.7999,356604.0
2022-02-15 09:40:00,91.67,91.8,91.34,91.52,325483.0,89.8293,89.9567,89.5059,89.6823,325483.0
2022-02-15 09:45:00,91.53,92.07,91.53,91.96,364627.0,89.6921,90.2213,89.6921,90.1135,364627.0
2022-02-15 09:50:00,91.93,91.97,91.59,91.65,192125.0,90.0841,90.1233,89.7509,89.8097,192125.0
2022-02-15 09:55:00,91.68,92.06,91.55,91.98,242624.0,89.8391,90.2115,89.7117,90.1331,242624.0
2022-02-15 10:00:00,91.98,92.54,91.98,92.4,369502.0,90.1331,90.6818,90.1331,90.5447,369502.0
2022-02-15 10:05:00,92.4,92.63,92.29,92.59,247813.0,90.5447,90.77,90.4369,90.7308,247813.0
2022-02-15 10:10:00,92.58,92.62,92.25,92.58,187252.0,90.721,90.7602,90.3977,90.721,187252.0
2022-02-15 10:15:00,92.56,92.9,92.51,92.79,250555.0,90.7014,91.0346,90.6525,90.9268,250555.0
2022-02-15 10:20:00,92.79,93.42,92.64,93.21,661906.0,90.9268,91.5442,90.7798,91.3384,661906.0
2022-02-15 10:25:00,93.22,93.83,93.07,93.81,414596.0,91.3482,91.9459,91.2012,91.9263,414596.0
2022-02-15 10:30:00,93.82,93.96,93.53,93.6,392585.0,91.9361,92.0733,91.652,91.7206,392585.0
2022-02-15 10:35:00,93.59,93.83,93.42,93.73,315259.0,91.7108,91.9459,91.5442,91.848,315259.0
2022-02-15 10:40:00,93.73,94.25,93.65,94.25,460366.0,91.848,92.3575,91.7696,92.3575,460366.0
2022-02-15 10:45:00,94.26,94.43,93.92,94.29,583363.0,92.3673,92.5339,92.0341,92.3967,583363.0
2022-02-15 10:50:00,94.28,94.45,94.13,94.45,316694.0,92.3869,92.5535,92.2399,92.5535,316694.0
2022-02-15 10:55:00,94.44,94.8,94.38,94.72,445753.0,92.5437,92.8965,92.4849,92.8181,445753.0
2022-02-15 11:00:00,94.71,95.18,94.67,95.15,576104.0,92.8083,93.2688,92.7691,93.2394,576104.0
2022-02-15 11:05:00,95.14,95.24,94.86,95.15,371030.0,93.2296,93.3276,92.9553,93.2394,371030.0
2022-02-15 11:10:00,95.15,95.15,94.82,94.86,356821.0,93.2394,93.2394,92.9161,92.9553,356821.0
2022-02-15 11:15:00,94.86,95.17,94.75,94.84,306307.0,92.9553,93.259,92.8475,92.9357,306307.0
2022-02-15 11:20:00,94.85,95.1,94.81,94.82,219732.0,92.9455,93.1904,92.9063,92.9161,219732.0
2022-02-15 11:25:00,94.81,94.81,94.58,94.6,254972.0,92.9063,92.9063,92.6809,92.7005,254972.0
2022-02-15 11:30:00,94.59,94.67,94.41,94.48,244889.0,92.6907,92.7691,92.5143,92.5829,244889.0
2022-02-15 11:35:00,94.48,94.85,94.41,94.7,273506.0,92.5829,92.9455,92.5143,92.7985,273506.0
2022-02-15 11:40:00,94.69,94.69,94.51,94.53,182667.0,92.7887,92.7887,92.6123,92.6319,182667.0
2022-02-15 11:45:00,94.54,94.79,94.52,94.58,145864.0,92.6417,92.8867,92.6221,92.6809,145864.0
2022-02-15 11:50:00,94.57,94.69,94.56,94.56,90060.0,92.6711,92.7887,92.6613,92.6613,90060.0
2022-02-15 11:55:00,94.56,94.75,94.48,94.67,128474.0,92.6613,92.8475,92.5829,92.7691,128474.0
2022-02-15 12:00:00,94.68,94.92,94.61,94.76,171498.0,92.7789,93.0141,92.7103,92.8573,171498.0
2022-02-15 12:05:00,94.76,95.17,94.75,95.17,233462.0,92.8573,93.259,92.8475,93.259,233462.0
2022-02-15 12:10:00,95.17,95.28,95.06,95.08,202832.0,93.259,93.3668,93.1512,93.1708,202832.0
2022-02-15 12:15:00,95.09,95.09,94.62,94.69,280151.0,93.1806,93.1806,92.7201,92.7887,280151.0
2022-02-15 12:20:00,94.7,94.8,94.46,94.5,164151.0,92.7985,92.8965,92.5633,92.6025,164151.0
2022-02-15 12:25:00,94.51,94.69,94.35,94.65,183908.0,92.6123,92.7887,92.4555,92.7495,183908.0
2022-02-15 12:30:00,94.64,94.78,94.4,94.51,309919.0,92.7397,92.8769,92.5045,92.6123,309919.0
2022-02-15 12:35:00,94.52,94.57,94.35,94.41,102349.0,92.6221,92.6711,92.4555,92.5143,102349.0
2022-02-15 12:40:00,94.41,94.46,94.26,94.38,117282.0,92.5143,92.5633,92.3673,92.4849,117282.0
2022-02-15 12:45:00,94.36,94.42,93.95,93.98,182874.0,92.4653,92.5241,92.0635,92.0929,182874.0
2022-02-15 12:50:00,94.0,94.18,93.99,94.18,117483.0,92.1125,92.2889,92.1027,92.2889,117483.0
2022-02-15 12:55:00,94.16,94.29,94.13,94.2,107580.0,92.2693,92.3967,92.2399,92.3085,107580.0
2022-02-15 13:00:00,94.21,94.27,94.1,94.26,86693.0,92.3183,92.3771,92.2105,92.3673,86693.0
2022-02-15 13:05:00,94.27,94.43,94.24,94.38,80085.0,92.3771,92.5339,92.3477,92.4849,80085.0
2022-02-15 13:10:00,94.38,94.44,94.33,94.34,73472.0,92.4849,92.5437,92.4359,92.4457,73472.0
2022-02-15 13:15:00,94.34,94.36,94.13,94.15,100222.0,92.4457,92.4653,92.2399,92.2595,100222.0
2022-02-15 13:20:00,94.16,94.56,94.16,94.47,182943.0,92.2693,92.6613,92.2693,92.5731,182943.0
2022-02-15 13:25:00,94.48,94.55,94.29,94.31,150810.0,92.5829,92.6515,92.3967,92.4163,150810.0
2022-02-15 13:30:00,94.32,94.46,94.28,94.35,100709.0,92.4261,92.5633,92.3869,92.4555,100709.0
2022-02-15 13:35:00,94.36,94.44,94.3,94.31,74003.0,92.4653,92.5437,92.4065,92.4163,74003.0
2022-02-15 13:40:00,94.31,94.36,94.12,94.22,117338.0,92.4163,92.4653,92.2301,92.3281,117338.0
2022-02-15 13:45:00,94.23,94.52,94.21,94.5,74764.0,92.3379,92.6221,92.3183,92.6025,74764.0
2022-02-15 13:50:00,94.51,94.69,94.49,94.66,124162.0,92.6123,92.7887,92.5927,92.7593,124162.0
2022-02-15 13:55:00,94.65,94.81,94.64,94.76,134888.0,92.7495,92.9063,92.7397,92.8573,134888.0
2022-02-15 14:00:00,94.77,94.92,94.66,94.74,107163.0,92.8671,93.0141,92.7593,92.8377,107163.0
2022-02-15 14:05:00,94.73,94.75,94.37,94.46,130624.0,92.8279,92.8475,92.4751,92.5633,130624.0
2022-02-15 14:10:00,94.45,94.51,94.35,94.4,92273.0,92.5535,92.6123,92.4555,92.5045,92273.0
2022-02-15 14:15:00,94.41,94.58,94.32,94.55,135608.0,92.5143,92.6809,92.4261,92.6515,135608.0
2022-02-15 14:20:00,94.54,94.7,94.48,94.5,104913.0,92.6417,92.7985,92.5829,92.6025,104913.0
2022-02-15 14:25:00,94.51,94.78,94.45,94.78,125661.0,92.6123,92.8769,92.5535,92.8769,125661.0
2022-02-15 14:30:00,94.78,94.87,94.66,94.73,192830.0,92.8769,92.9651,92.7593,92.8279,192830.0
2022-02-15 14:35:00,94.75,94.91,94.73,94.91,125639.0,92.8475,93.0043,92.8279,93.0043,125639.0
2022-02-15 14:40:00,94.92,95.21,94.72,95.21,265032.0,93.0141,93.2982,92.8181,93.2982,265032.0
2022-02-15 14:45:00,95.21,95.26,95.14,95.21,216584.0,93.2982,93.3472,93.2296,93.2982,216584.0
2022-02-15 14:50:00,95.22,95.3,95.1,95.22,241060.0,93.308,93.3864,93.1904,93.308,241060.0
2022-02-15 14:55:00,95.22,95.29,95.03,95.2,178651.0,93.308,93.3766,93.1219,93.2884,178651.0
2022-02-15 15:00:00,95.21,95.69,95.16,95.67,324926.0,93.2982,93.7686,93.2492,93.749,324926.0
2022-02-15 15:05:00,95.68,95.89,95.67,95.86,337960.0,93.7588,93.9646,93.749,93.9352,337960.0
2022-02-15 15:10:00,95.87,96.17,95.74,96.15,375162.0,93.945,94.239,93.8176,94.2194,375162.0
2022-02-15 15:15:00,96.15,96.46,96.11,96.44,404600.0,94.2194,94.5231,94.1802,94.5035,404600.0
2022-02-15 15:20:00,96.45,96.5,95.92,96.05,530790.0,94.5133,94.5623,93.994,94.1214,530790.0
2022-02-15 15:25:00,96.07,96.29,95.95,96.24,284044.0,94.141,94.3566,94.0234,94.3076,284044.0
2022-02-15 15:30:00,96.25,96.29,95.86,96.06,372250.0,94.3174,94.3566,93.9352,94.1312,372250.0
2022-02-15 15:35:00,96.05,96.29,95.92,95.97,356013.0,94.1214,94.3566,93.994,94.043,356013.0
2022-02-15 15:40:00,95.97,96.3,95.85,96.27,295432.0,94.043,94.3663,93.9254,94.337,295432.0
2022-02-15 15:45:00,96.28,96.28,95.71,95.73,463378.0,94.3468,94.3468,93.7882,93.8078,463378.0
2022-02-15 15:50:00,95.73,96.13,95.64,95.86,622180.0,93.8078,94.1998,93.7196,93.9352,622180.0
2022-02-15 15:55:00,95.86,96.08,95.75,96.02,853985.0,93.9352,94.1508,93.8274,94.092,853985.0
2022-02-16 09:30:00,94.55,95.14,94.16,94.96,768553.0,92.6515,93.2296,92.2693,93.0533,768553.0
2022-02-16 09:35:00,94.95,94.98,94.49,94.6,318149.0,93.0435,93.0729,92.5927,92.7005,318149.0
2022-02-16 09:40:00,94.59,94.96,94.2,94.43,327907.0,92.6907,93.0533,92.3085,92.5339,327907.0
2022-02-16 09:45:00,94.44,94.94,94.35,94.46,248521.0,92.5437,93.0337,92.4555,92.5633,248521.0
2022-02-16 09:50:00,94.42,94.48,93.57,93.93,387751.0,92.5241,92.5829,91.6912,92.0439,387751.0
2022-02-16 09:55:00,93.92,94.44,93.9,94.38,276096.0,92.0341,92.5437,92.0145,92.4849,276096.0
2022-02-16 10:00:00,94.36,94.7,94.05,94.53,300525.0,92.4653,92.7985,92.1615,92.6319,300525.0
2022-02-16 10:05:00,94.52,94.96,94.33,94.72,202876.0,92.6221,93.0533,92.4359,92.8181,202876.0
2022-02-16 10:10:00,94.75,94.93,94.48,94.62,190757.0,92.8475,93.0239,92.5829,92.7201,190757.0
2022-02-16 10:15:00,94.62,94.7,94.34,94.52,204837.0,92.7201,92.7985,92.4457,92.6221,204837.0
2022-02-16 10:20:00,94.51,94.83,94.32,94.76,200609.0,92.6123,92.9259,92.4261,92.8573,200609.0
2022-02-16 10:25:00,94.77,95.12,94.74,95.08,234949.0,92.8671,93.21,92.8377,93.1708,234949.0
2022-02-16 10:30:00,95.07,95.45,94.98,95.44,315510.0,93.161,93.5334,93.0729,93.5236,315510.0
2022-02-16 10:35:00,95.44,95.6,95.35,95.53,260333.0,93.5236,93.6804,93.4354,93.6118,260333.0
2022-02-16 10:40:00,95.54,95.85,95.5,95.82,216557.0,93.6216,93.9254,93.5824,93.896,216557.0
2022-02-16 10:45:00,95.78,95.82,95.36,95.44,179853.0,93.8568,93.896,93.4452,93.5236,179853.0
2022-02-16 10:50:00,95.43,95.63,95.29,95.34,177586.0,93.5138,93.7098,93.3766,93.4256,177586.0
2022-02-16 10:55:00,95.33,95.34,95.05,95.2,105362.0,93.4158,93.4256,93.1414,93.2884,105362.0
2022-02-16 11:00:00,95.21,95.36,95.1,95.33,81529.0,93.2982,93.4452,93.1904,93.4158,81529.0
2022-02-16 11:05:00,95.29,95.56,95.11,95.29,105527.0,93.3766,93.6412,93.2002,93.3766,105527.0
2022-02-16 11:10:00,95.29,95.31,94.9,94.95,99444.0,93.3766,93.3962,92.9945,93.0435,99444.0
2022-02-16 11:15:00,94.96,95.13,94.88,94.92,91459.0,93.0533,93.2198,92.9749,93.0141,91459.0
2022-02-16 11:20:00,94.91,95.13,94.83,95.09,90041.0,93.0043,93.2198,92.9259,93.1806,90041.0
2022-02-16 11:25:00,95.06,95.25,95.06,95.2,60533.0,93.1512,93.3374,93.1512,93.2884,60533.0
2022-02-16 11:30:00,95.15,95.24,94.97,95.01,83457.0,93.2394,93.3276,93.0631,93.1023,83457.0
2022-02-16 11:35:00,95.01,95.03,94.85,94.89,72044.0,93.1023,93.1219,92.9455,92.9847,72044.0
2022-02-16 11:40:00,94.89,95.0,94.85,94.97,69379.0,92.9847,93.0925,92.9455,93.0631,69379.0
2022-02-16 11:45:00,94.96,95.0,94.76,94.92,92954.0,93.0533,93.0925,92.8573,93.0141,92954.0
2022-02-16 11:50:00,94.92,95.01,94.71,94.71,55520.0,93.0141,93.1023,92.8083,92.8083,55520.0
2022-02-16 11:55:00,94.71,94.84,94.68,94.72,80161.0,92.8083,92.9357,92.7789,92.8181,80161.0
2022-02-16 12:00:00,94.71,94.85,94.66,94.71,80686.0,92.8083,92.9455,92.7593,92.8083,80686.0
2022-02-16 12:05:00,94.7,94.96,94.68,94.87,62864.0,92.7985,93.0533,92.7789,92.9651,62864.0
2022-02-16 12:10:00,94.88,94.97,94.81,94.89,45959.0,92.9749,93.0631,92.9063,92.9847,45959.0
2022-02-16 12:15:00,94.88,94.92,94.74,94.8,48502.0,92.9749,93.0141,92.8377,92.8965,48502.0
2022-02-16 12:20:00,94.8,95.0,94.71,94.98,47156.0,92.8965,93.0925,92.8083,93.0729,47156.0
2022-02-16 12:25:00,94.94,95.02,94.88,94.93,80386.0,93.0337,93.1121,92.9749,93.0239,80386.0
2022-02-16 12:30:00,94.91,94.93,94.29,94.36,124711.0,93.0043,93.0239,92.3967,92.4653,124711.0
2022-02-16 12:35:00,94.35,94.62,94.33,94.6,91097.0,92.4555,92.7201,92.4359,92.7005,91097.0
2022-02-16 12:40:00,94.59,94.74,94.59,94.66,63753.0,92.6907,92.8377,92.6907,92.7593,63753.0
2022-02-16 12:45:00,94.67,94.75,94.58,94.69,49883.0,92.7691,92.8475,92.6809,92.7887,49883.0
2022-02-16 12:50:00,94.71,94.75,94.52,94.54,86629.0,92.8083,92.8475,92.6221,92.6417,86629.0
2022-02-16 12:55:00,94.54,94.55,94.33,94.34,65245.0,92.6417,92.6515,92.4359,92.4457,65245.0
2022-02-16 13:00:00,94.33,94.39,94.13,94.18,160318.0,92.4359,92.4947,92.2399,92.2889,160318.0
2022-02-16 13:05:00,94.17,94.41,94.12,94.38,68233.0,92.2791,92.5143,92.2301,92.4849,68233.0
2022-02-16 13:10:00,94.39,94.49,94.31,94.47,61461.0,92.4947,92.5927,92.4163,92.5731,61461.0
2022-02-16 13:15:00,94.47,94.51,94.36,94.43,88783.0,92.5731,92.6123,92.4653,92.5339,88783.0
2022-02-16 13:20:00,94.44,94.59,94.41,94.46,59459.0,92.5437,92.6907,92.5143,92.5633,59459.0
2022-02-16 13:25:00,94.46,94.46,94.34,94.4,53458.0,92.5633,92.5633,92.4457,92.5045,53458.0
2022-02-16 13:30:00,94.4,94.4,94.25,94.38,143678.0,92.5045,92.5045,92.3575,92.4849,143678.0
2022-02-16 13:35:00,94.39,94.52,94.37,94.5,51793.0,92.4947,92.6221,92.4751,92.6025,51793.0
2022-02-16 13:40:00,94.49,94.58,94.4,94.48,85031.0,92.5927,92.6809,92.5045,92.5829,85031.0
2022-02-16 13:45:00,94.48,94.54,94.39,94.49,40629.0,92.5829,92.6417,92.4947,92.5927,40629.0
2022-02-16 13:50:00,94.5,94.57,94.42,94.55,61687.0,92.6025,92.6711,92.5241,92.6515,61687.0
2022-02-16 13:55:00,94.54,94.58,94.4,94.52,105762.0,92.6417,92.6809,92.5045,92.6221,105762.0
2022-02-16 14:00:00,94.5,95.07,94.21,94.74,259166.0,92.6025,93.161,92.3183,92.8377,259166.0
2022-02-16 14:05:00,94.76,95.16,94.62,94.95,165997.0,92.8573,93.2492,92.7201,93.0435,165997.0
2022-02-16 14:10:00,94.95,95.07,94.7,94.82,101493.0,93.0435,93.161,92.7985,92.9161,101493.0
2022-02-16 14:15:00,94.86,95.25,94.85,95.19,97742.0,92.9553,93.3374,92.9455,93.2786,97742.0
2022-02-16 14:20:00,95.17,95.74,95.12,95.73,144923.0,93.259,93.8176,93.21,93.8078,144923.0
2022-02-16 14:25:00,95.74,95.94,95.68,95.9,123390.0,93.8176,94.0136,93.7588,93.9744,123390.0
2022-02-16 14:30:00,95.9,96.42,95.88,96.11,294321.0,93.9744,94.4839,93.9548,94.1802,294321.0
2022-02-16 14:35:00,96.13,96.16,95.69,95.81,124685.0,94.1998,94.2292,93.7686,93.8862,124685.0
2022-02-16 14:40:00,95.8,95.88,95.59,95.78,100621.0,93.8764,93.9548,93.6706,93.8568,100621.0
2022-02-16 14:45:00,95.77,95.97,95.63,95.66,96912.0,93.847,94.043,93.7098,93.7392,96912.0
2022-02-16 14:50:00,95.66,95.86,95.65,95.7,65285.0,93.7392,93.9352,93.7294,93.7784,65285.0
2022-02-16 14:55:00,95.69,96.04,95.67,96.0,108796.0,93.7686,94.1116,93.749,94.0724,108796.0
2022-02-16 15:00:00,96.01,96.49,95.96,96.47,189040.0,94.0822,94.5525,94.0332,94.5329,189040.0
2022-02-16 15:05:00,96.48,96.48,96.24,96.27,127194.0,94.5427,94.5427,94.3076,94.337,127194.0
2022-02-16 15:10:00,96.27,96.29,96.05,96.16,107432.0,94.337,94.3566,94.1214,94.2292,107432.0
2022-02-16 15:15:00,96.17,96.24,96.07,96.19,88429.0,94.239,94.3076,94.141,94.2586,88429.0
2022-02-16 15:20:00,96.18,96.21,96.03,96.18,135258.0,94.2488,94.2782,94.1018,94.2488,135258.0
2022-02-16 15:25:00,96.18,96.41,96.14,96.4,93234.0,94.2488,94.4741,94.2096,94.4643,93234.0
2022-02-16 15:30:00,96.4,96.46,95.83,95.92,218148.0,94.4643,94.5231,93.9058,93.994,218148.0
2022-02-16 15:35:00,95.93,96.22,95.87,96.2,193787.0,94.0038,94.288,93.945,94.2684,193787.0
2022-02-16 15:40:00,96.22,96.25,95.98,96.03,119346.0,94.288,94.3174,94.0528,94.1018,119346.0
2022-02-16 15:45:00,96.02,96.22,95.98,96.19,141688.0,94.092,94.288,94.0528,94.2586,141688.0
2022-02-16 15:50:00,96.19,96.34,95.91,95.93,247368.0,94.2586,94.4055,93.9842,94.0038,247368.0
2022-02-16 15:55:00,95.94,96.15,95.92,96.06,630986.0,94.0136,94.2194,93.994,94.1312,630986.0
2022-02-17 09:30:00,95.12,95.45,94.54,94.68,572412.0,93.21,93.5334,92.6417,92.7789,572412.0
2022-02-17 09:35:00,94.67,95.26,94.42,95.22,431909.0,92.7691,93.3472,92.5241,93.308,431909.0
2022-02-17 09:40:00,95.25,96.0,95.18,95.75,477743.0,93.3374,94.0724,93.2688,93.8274,477743.0
2022-02-17 09:45:00,95.77,95.77,94.63,94.87,303445.0,93.847,93.847,92.7299,92.9651,303445.0
2022-02-17 09:50:00,94.87,94.87,94.12,94.38,274428.0,92.9651,92.9651,92.2301,92.4849,274428.0
2022-02-17 09:55:00,94.37,94.7,94.35,94.7,217583.0,92.4751,92.7985,92.4555,92.7985,217583.0
2022-02-17 10:00:00,94.7,94.71,94.33,94.35,277232.0,92.7985,92.8083,92.4359,92.4555,277232.0
2022-02-17 10:05:00,94.37,94.42,94.21,94.28,357845.0,92.4751,92.5241,92.3183,92.3869,357845.0
2022-02-17 10:10:00,94.31,94.38,94.05,94.18,192281.0,92.4163,92.4849,92.1615,92.2889,192281.0
2022-02-17 10:15:00,94.17,94.64,94.17,94.21,260421.0,92.2791,92.7397,92.2791,92.3183,260421.0
2022-02-17 10:20:00,94.23,94.29,93.98,94.25,298711.0,92.3379,92.3967,92.0929,92.3575,298711.0
2022-02-17 10:25:00,94.24,94.24,93.89,93.93,195341.0,92.3477,92.3477,92.0047,92.0439,195341.0
2022-02-17 10:30:00,93.93,94.34,93.81,94.28,224717.0,92.0439,92.4457,91.9263,92.3869,224717.0
2022-02-17 10:35:00,94.26,94.53,94.22,94.37,123433.0,92.3673,92.6319,92.3281,92.4751,123433.0
2022-02-17 10:40:00,94.37,94.43,94.2,94.27,176711.0,92.4751,92.5339,92.3085,92.3771,176711.0
2022-02-17 10:45:00,94.27,94.48,94.02,94.2,155981.0,92.3771,92.5829,92.1321,92.3085,155981.0
2022-02-17 10:50:00,94.23,94.36,94.09,94.21,87836.0,92.3379,92.4653,92.2007,92.3183,87836.0
2022-02-17 10:55:00,94.22,94.68,94.21,94.55,119330.0,92.3281,92.7789,92.3183,92.6515,119330.0
2022-02-17 11:00:00,94.54,94.69,94.46,94.59,77557.0,92.6417,92.7887,92.5633,92.6907,77557.0
2022-02-17 11:05:00,94.62,94.91,94.6,94.85,112656.0,92.7201,93.0043,92.7005,92.9455,112656.0
2022-02-17 11:10:00,94.85,95.23,94.85,95.1,159975.0,92.9455,93.3178,92.9455,93.1904,159975.0
2022-02-17 11:15:00,95.11,95.44,95.01,95.23,115975.0,93.2002,93.5236,93.1023,93.3178,115975.0
2022-02-17 11:20:00,95.23,95.58,95.18,95.5,142581.0,93.3178,93.6608,93.2688,93.5824,142581.0
2022-02-17 11:25:00,95.49,95.81,95.45,95.55,219660.0,93.5726,93.8862,93.5334,93.6314,219660.0
2022-02-17 11:30:00,95.56,95.61,95.17,95.21,117025.0,93.6412,93.6902,93.259,93.2982,117025.0
2022-02-17 11:35:00,95.23,95.31,95.03,95.13,90634.0,93.3178,93.3962,93.1219,93.2198,90634.0
2022-02-17 11:40:00,95.13,95.45,95.05,95.4,102668.0,93.2198,93.5334,93.1414,93.4844,102668.0
2022-02-17 11:45:00,95.39,95.56,95.23,95.54,122813.0,93.4746,93.6412,93.3178,93.6216,122813.0
2022-02-17 11:50:00,95.54,95.6,95.36,95.41,119088.0,93.6216,93.6804,93.4452,93.4942,119088.0
2022-02-17 11:55:00,95.4,95.45,95.06,95.09,94450.0,93.4844,93.5334,93.1512,93.1806,94450.0
2022-02-17 12:00:00,95.11,95.43,95.11,95.32,75621.0,93.2002,93.5138,93.2002,93.406,75621.0
2022-02-17 12:05:00,95.3,95.34,94.93,95.02,90211.0,93.3864,93.4256,93.0239,93.1121,90211.0
2022-02-17 12:10:00,95.0,95.17,94.93,95.17,82320.0,93.0925,93.259,93.0239,93.259,82320.0
2022-02-17 12:15:00,95.15,95.28,94.92,94.99,205818.0,93.2394,93.3668,93.0141,93.0827,205818.0
2022-02-17 12:20:00,94.98,95.27,94.95,95.15,121448.0,93.0729,93.357,93.0435,93.2394,121448.0
2022-02-17 12:25:00,95.15,95.33,95.14,95.16,57221.0,93.2394,93.4158,93.2296,93.2492,57221.0
2022-02-17 12:30:00,95.15,95.31,95.05,95.19,65392.0,93.2394,93.3962,93.1414,93.2786,65392.0
2022-02-17 12:35:00,95.2,95.23,95.0,95.01,65083.0,93.2884,93.3178,93.0925,93.1023,65083.0
2022-02-17 12:40:00,95.0,95.08,94.9,95.04,91903.0,93.0925,93.1708,92.9945,93.1316,91903.0
2022-02-17 12:45:00,95.05,95.13,94.81,94.93,154830.0,93.1414,93.2198,92.9063,93.0239,154830.0
2022-02-17 12:50:00,94.9,94.93,94.83,94.91,64422.0,92.9945,93.0239,92.9259,93.0043,64422.0
2022-02-17 12:55:00,94.9,94.96,94.84,94.92,87947.0,92.9945,93.0533,92.9357,93.0141,87947.0
2022-02-17 13:00:00,94.92,95.04,94.88,94.92,117994.0,93.0141,93.1316,92.9749,93.0141,117994.0
2022-02-17 13:05:00,94.92,95.05,94.82,95.01,84593.0,93.0141,93.1414,92.9161,93.1023,84593.0
2022-02-17 13:10:00,94.98,94.98,94.69,94.79,111863.0,93.0729,93.0729,92.7887,92.8867,111863.0
2022-02-17 13:15:00,94.79,94.86,94.68,94.75,119048.0,92.8867,92.9553,92.7789,92.8475,119048.0
2022-02-17 13:20:00,94.75,94.8,94.51,94.59,152465.0,92.8475,92.8965,92.6123,92.6907,152465.0
2022-02-17 13:25:00,94.59,94.65,94.49,94.64,59953.0,92.6907,92.7495,92.5927,92.7397,59953.0
2022-02-17 13:30:00,94.64,94.74,94.58,94.73,78460.0,92.7397,92.8377,92.6809,92.8279,78460.0
2022-02-17 13:35:00,94.71,94.75,94.6,94.67,55961.0,92.8083,92.8475,92.7005,92.7691,55961.0
2022-02-17 13:40:00,94.66,94.78,94.6,94.77,75935.0,92.7593,92.8769,92.7005,92.8671,75935.0
2022-02-17 13:45:00,94.76,94.76,94.64,94.67,85592.0,92.8573,92.8573,92.7397,92.7691,85592.0
2022-02-17 13:50:00,94.66,94.74,94.61,94.72,61742.0,92.7593,92.8377,92.7103,92.8181,61742.0
2022-02-17 13:55:00,94.7,94.74,94.67,94.73,54785.0,92.7985,92.8377,92.7691,92.8279,54785.0
2022-02-17 14:00:00,94.72,94.72,94.5,94.57,64788.0,92.8181,92.8181,92.6025,92.6711,64788.0
2022-02-17 14:05:00,94.57,94.65,94.47,94.54,109632.0,92.6711,92.7495,92.5731,92.6417,109632.0
2022-02-17 14:10:00,94.53,94.64,94.5,94.62,70384.0,92.6319,92.7397,92.6025,92.7201,70384.0
2022-02-17 14:15:00,94.6,94.64,94.49,94.53,76546.0,92.7005,92.7397,92.5927,92.6319,76546.0
2022-02-17 14:20:00,94.51,94.53,94.34,94.35,74645.0,92.6123,92.6319,92.4457,92.4555,74645.0
2022-02-17 14:25:00,94.35,94.43,94.31,94.4,62636.0,92.4555,92.5339,92.4163,92.5045,62636.0
2022-02-17 14:30:00,94.4,94.48,94.33,94.4,184322.0,92.5045,92.5829,92.4359,92.5045,184322.0
2022-02-17 14:35:00,94.41,94.48,94.34,94.39,139774.0,92.5143,92.5829,92.4457,92.4947,139774.0
2022-02-17 14:40:00,94.39,94.5,94.33,94.46,95627.0,92.4947,92.6025,92.4359,92.5633,95627.0
2022-02-17 14:45:00,94.47,94.67,94.43,94.66,116163.0,92.5731,92.7691,92.5339,92.7593,116163.0
2022-02-17 14:50:00,94.67,94.67,94.48,94.53,92546.0,92.7691,92.7691,92.5829,92.6319,92546.0
2022-02-17 14:55:00,94.53,94.58,94.27,94.31,127929.0,92.6319,92.6809,92.3771,92.4163,127929.0
2022-02-17 15:00:00,94.31,94.61,94.27,94.45,219264.0,92.4163,92.7103,92.3771,92.5535,219264.0
2022-02-17 15:05:00,94.46,94.48,94.0,94.0,223241.0,92.5633,92.5829,92.1125,92.1125,223241.0
2022-02-17 15:10:00,94.0,94.14,93.85,93.88,181483.0,92.1125,92.2497,91.9655,91.9949,181483.0
2022-02-17 15:15:00,93.89,94.03,93.84,93.97,98536.0,92.0047,92.1419,91.9557,92.0831,98536.0
2022-02-17 15:20:00,93.97,94.05,93.93,93.97,86603.0,92.0831,92.1615,92.0439,92.0831,86603.0
2022-02-17 15:25:00,93.98,94.1,93.86,93.9,146329.0,92.0929,92.2105,91.9753,92.0145,146329.0
2022-02-17 15:30:00,93.9,94.06,93.53,93.64,265163.0,92.0145,92.1713,91.652,91.7598,265163.0
2022-02-17 15:35:00,93.64,94.03,93.64,93.97,185316.0,91.7598,92.1419,91.7598,92.0831,185316.0
2022-02-17 15:40:00,93.95,94.09,93.9,94.09,159008.0,92.0635,92.2007,92.0145,92.2007,159008.0
2022-02-17 15:45:00,94.09,94.18,93.94,93.94,227119.0,92.2007,92.2889,92.0537,92.0537,227119.0
2022-02-17 15:50:00,93.94,93.98,93.49,93.67,420966.0,92.0537,92.0929,91.6128,91.7892,420966.0
2022-02-17 15:55:00,93.66,93.92,93.66,93.73,765950.0,91.7794,92.0341,91.7794,91.848,765950.0
2022-02-18 09:30:00,94.44,94.68,93.46,93.59,586847.0,92.5437,92.7789,91.5834,91.7108,586847.0
2022-02-18 09:35:00,93.55,93.62,92.85,93.38,255168.0,91.6716,91.7402,90.9856,91.505,255168.0
2022-02-18 09:40:00,93.38,93.4,92.4,92.46,264010.0,91.505,91.5246,90.5447,90.6035,264010.0
2022-02-18 09:45:00,92.47,92.97,92.42,92.7,248079.0,90.6133,91.1032,90.5643,90.8386,248079.0
2022-02-18 09:50:00,92.7,93.39,92.7,93.39,186531.0,90.8386,91.5148,90.8386,91.5148,186531.0
2022-02-18 09:55:00,93.4,93.48,93.1,93.24,128797.0,91.5246,91.603,91.2306,91.3678,128797.0
2022-02-18 10:00:00,93.24,93.32,92.62,92.67,205279.0,91.3678,91.4462,90.7602,90.8092,205279.0
2022-02-18 10:05:00,92.68,93.03,92.43,92.52,140091.0,90.819,91.162,90.5741,90.6622,140091.0
2022-02-18 10:10:00,92.53,92.76,92.3,92.6,141280.0,90.672,90.8974,90.4467,90.7406,141280.0
2022-02-18 10:15:00,92.61,92.91,92.18,92.38,151178.0,90.7504,91.0444,90.3291,90.5251,151178.0
2022-02-18 10:20:00,92.37,92.56,92.06,92.15,110604.0,90.5153,90.7014,90.2115,90.2997,110604.0
2022-02-18 10:25:00,92.11,92.23,92.02,92.02,104974.0,90.2605,90.3781,90.1723,90.1723,104974.0
2022-02-18 10:30:00,92.02,92.02,91.58,91.65,144912.0,90.1723,90.1723,89.7411,89.8097,144912.0
2022-02-18 10:35:00,91.66,91.78,91.54,91.57,101310.0,89.8195,89.9371,89.7019,89.7313,101310.0
2022-02-18 10:40:00,91.58,91.81,91.27,91.78,113616.0,89.7411,89.9665,89.4373,89.9371,113616.0
2022-02-18 10:45:00,91.79,91.83,91.51,91.65,86597.0,89.9469,89.9861,89.6725,89.8097,86597.0
2022-02-18 10:50:00,91.7,91.76,91.41,91.51,105039.0,89.8587,89.9175,89.5745,89.6725,105039.0
2022-02-18 10:55:00,91.49,91.52,91.21,91.25,139446.0,89.6529,89.6823,89.3786,89.4178,139446.0
2022-02-18 11:00:00,91.23,91.25,90.63,90.64,250420.0,89.3982,89.4178,88.8102,88.82,250420.0
2022-02-18 11:05:00,90.65,91.08,90.64,90.99,168070.0,88.8298,89.2512,88.82,89.163,168070.0
2022-02-18 11:10:00,90.98,91.05,90.78,90.94,193338.0,89.1532,89.2218,88.9572,89.114,193338.0
2022-02-18 11:15:00,90.95,91.09,90.67,91.04,190536.0,89.1238,89.261,88.8494,89.212,190536.0
2022-02-18 11:20:00,91.04,91.21,90.92,90.95,180265.0,89.212,89.3786,89.0944,89.1238,180265.0
2022-02-18 11:25:00,90.97,91.3,90.79,90.84,172476.0,89.1434,89.4667,88.967,89.016,172476.0
2022-02-18 11:30:00,90.85,91.02,90.7,90.85,179204.0,89.0258,89.1924,88.8788,89.0258,179204.0
2022-02-18 11:35:00,90.85,91.14,90.72,91.14,146932.0,89.0258,89.31,88.8984,89.31,146932.0
2022-02-18 11:40:00,91.14,91.24,90.95,90.96,143044.0,89.31,89.408,89.1238,89.1336,143044.0
2022-02-18 11:45:00,90.96,91.14,90.82,90.85,130209.0,89.1336,89.31,88.9964,89.0258,130209.0
2022-02-18 11:50:00,90.86,90.89,90.42,90.44,211877.0,89.0356,89.065,88.6044,88.624,211877.0
2022-02-18 11:55:00,90.46,90.48,90.04,90.15,228438.0,88.6436,88.6632,88.232,88.3398,228438.0
2022-02-18 12:00:00,90.11,90.18,89.89,90.04,248876.0,88.3006,88.3692,88.0851,88.232,248876.0
2022-02-18 12:05:00,90.04,90.44,90.02,90.39,186968.0,88.232,88.624,88.2124,88.575,186968.0
2022-02-18 12:10:00,90.4,90.47,90.26,90.37,143447.0,88.5848,88.6534,88.4476,88.5554,143447.0
2022-02-18 12:15:00,90.36,91.0,90.31,90.78,163504.0,88.5456,89.1728,88.4966,88.9572,163504.0
2022-02-18 12:20:00,90.77,90.79,90.48,90.49,112686.0,88.9474,88.967,88.6632,88.673,112686.0
2022-02-18 12:25:00,90.49,90.68,90.37,90.37,142080.0,88.673,88.8592,88.5554,88.5554,142080.0
2022-02-18 12:30:00,90.37,90.58,90.11,90.24,172570.0,88.5554,88.7612,88.3006,88.428,172570.0
2022-02-18 12:35:00,90.28,90.32,89.88,89.9,126397.0,88.4672,88.5064,88.0753,88.0949,126397.0
2022-02-18 12:40:00,89.9,90.26,89.89,90.01,156943.0,88.0949,88.4476,88.0851,88.2026,156943.0
2022-02-18 12:45:00,90.01,90.09,89.75,89.77,199052.0,88.2026,88.281,87.9479,87.9675,199052.0
2022-02-18 12:50:00,89.77,89.81,89.32,89.35,285169.0,87.9675,88.0067,87.5265,87.5559,285169.0
2022-02-18 12:55:00,89.34,89.5,89.28,89.34,190816.0,87.5461,87.7029,87.4873,87.5461,190816.0
2022-02-18 13:00:00,89.35,89.44,89.04,89.15,163190.0,87.5559,87.6441,87.2521,87.3599,163190.0
2022-02-18 13:05:00,89.16,89.44,89.07,89.35,117923.0,87.3697,87.6441,87.2815,87.5559,117923.0
2022-02-18 13:10:00,89.36,89.37,89.01,89.08,140006.0,87.5657,87.5755,87.2227,87.2913,140006.0
2022-02-18 13:15:00,89.07,89.2,88.89,89.03,169241.0,87.2815,87.4089,87.1051,87.2423,169241.0
2022-02-18 13:20:00,89.02,89.34,88.97,89.3,132376.0,87.2325,87.5461,87.1835,87.5069,132376.0
2022-02-18 13:25:00,89.3,89.31,89.05,89.14,86309.0,87.5069,87.5167,87.2619,87.3501,86309.0
2022-02-18 13:30:00,89.13,89.32,89.08,89.23,157971.0,87.3403,87.5265,87.2913,87.4383,157971.0
2022-02-18 13:35:00,89.23,89.73,89.21,89.71,186796.0,87.4383,87.9283,87.4187,87.9087,186796.0
2022-02-18 13:40:00,89.72,89.73,89.37,89.45,160225.0,87.9185,87.9283,87.5755,87.6539,160225.0
2022-02-18 13:45:00,89.45,89.98,89.45,89.98,171360.0,87.6539,88.1733,87.6539,88.1733,171360.0
2022-02-18 13:50:00,89.97,90.2,89.97,90.16,220545.0,88.1635,88.3888,88.1635,88.3496,220545.0
2022-02-18 13:55:00,90.16,90.18,89.86,89.87,126611.0,88.3496,88.3692,88.0557,88.0655,126611.0
2022-02-18 14:00:00,89.88,90.16,89.82,90.15,89618.0,88.0753,88.3496,88.0165,88.3398,89618.0
2022-02-18 14:05:00,90.14,90.23,90.0,90.07,105440.0,88.33,88.4182,88.1928,88.2614,105440.0
2022-02-18 14:10:00,90.06,90.17,90.05,90.1,88167.0,88.2516,88.3594,88.2418,88.2908,88167.0
2022-02-18 14:15:00,90.09,90.57,90.02,90.5,151644.0,88.281,88.7514,88.2124,88.6828,151644.0
2022-02-18 14:20:00,90.51,90.87,90.43,90.83,143142.0,88.6926,89.0454,88.6142,89.0062,143142.0
2022-02-18 14:25:00,90.83,91.12,90.69,91.08,174879.0,89.0062,89.2904,88.869,89.2512,174879.0
2022-02-18 14:30:00,91.07,91.51,90.99,91.15,220027.0,89.2414,89.6725,89.163,89.3198,220027.0
2022-02-18 14:35:00,91.13,91.37,91.08,91.21,163882.0,89.3002,89.5353,89.2512,89.3786,163882.0
2022-02-18 14:40:00,91.2,91.24,91.04,91.07,176327.0,89.3688,89.408,89.212,89.2414,176327.0
2022-02-18 14:45:00,91.08,91.27,91.07,91.08,102966.0,89.2512,89.4373,89.2414,89.2512,102966.0
2022-02-18 14:50:00,91.1,91.59,90.99,91.59,183307.0,89.2708,89.7509,89.163,89.7509,183307.0
2022-02-18 14:55:00,91.6,91.7,91.39,91.6,113770.0,89.7607,89.8587,89.5549,89.7607,113770.0
2022-02-18 15:00:00,91.61,91.9,91.57,91.66,191984.0,89.7705,90.0547,89.7313,89.8195,191984.0
2022-02-18 15:05:00,91.66,91.81,91.35,91.47,183148.0,89.8195,89.9665,89.5157,89.6333,183148.0
2022-02-18 15:10:00,91.48,91.67,91.41,91.5,167595.0,89.6431,89.8293,89.5745,89.6627,167595.0
2022-02-18 15:15:00,91.49,91.6,91.09,91.13,155708.0,89.6529,89.7607,89.261,89.3002,155708.0
2022-02-18 15:20:00,91.12,91.37,91.04,91.14,175109.0,89.2904,89.5353,89.212,89.31,175109.0
2022-02-18 15:25:00,91.14,91.26,91.01,91.04,128030.0,89.31,89.4275,89.1826,89.212,128030.0
2022-02-18 15:30:00,91.02,91.02,90.58,90.79,284284.0,89.1924,89.1924,88.7612,88.967,284284.0
2022-02-18 15:35:00,90.77,90.89,90.61,90.78,110107.0,88.9474,89.065,88.7906,88.9572,110107.0
2022-02-18 15:40:00,90.77,91.22,90.74,91.1,192751.0,88.9474,89.3884,88.918,89.2708,192751.0
2022-02-18 15:45:00,91.1,91.32,90.92,91.26,302536.0,89.2708,89.4863,89.0944,89.4275,302536.0
2022-02-18 15:50:00,91.25,91.25,90.73,90.91,323600.0,89.4178,89.4178,88.9082,89.0846,323600.0
2022-02-18 15:55:00,90.9,90.99,90.71,90.83,502597.0,89.0748,89.163,88.8886,89.0062,502597.0
2022-02-22 09:30:00,89.88,90.64,89.5,90.18,687449.0,88.0753,88.82,87.7029,88.3692,687449.0
2022-02-22 09:35:00,90.18,91.1,89.96,90.86,394025.0,88.3692,89.2708,88.1537,89.0356,394025.0
2022-02-22 09:40:00,90.86,91.4,90.55,91.35,346160.0,89.0356,89.5647,88.7318,89.5157,346160.0
2022-02-22 09:45:00,91.35,92.66,91.33,92.63,453282.0,89.5157,90.7994,89.4961,90.77,453282.0
2022-02-22 09:50:00,92.63,93.36,92.52,93.34,532633.0,90.77,91.4854,90.6622,91.4658,532633.0
2022-02-22 09:55:00,93.34,93.34,92.92,93.06,343623.0,91.4658,91.4658,91.0542,91.1914,343623.0
2022-02-22 10:00:00,93.08,93.32,92.55,93.1,456501.0,91.211,91.4462,90.6916,91.2306,456501.0
2022-02-22 10:05:00,93.13,93.26,92.6,93.04,279410.0,91.26,91.3874,90.7406,91.1718,279410.0
2022-02-22 10:10:00,93.03,93.46,92.69,93.36,354169.0,91.162,91.5834,90.8288,91.4854,354169.0
2022-02-22 10:15:00,93.35,93.85,93.2,93.71,347191.0,91.4756,91.9655,91.3286,91.8284,347191.0
2022-02-22 10:20:00,93.7,93.97,93.21,93.37,311792.0,91.8186,92.0831,91.3384,91.4952,311792.0
2022-02-22 10:25:00,93.37,93.9,93.33,93.84,287921.0,91.4952,92.0145,91.456,91.9557,287921.0
2022-02-22 10:30:00,93.84,93.86,93.43,93.57,168075.0,91.9557,91.9753,91.554,91.6912,168075.0
2022-02-22 10:35:00,93.57,93.74,93.32,93.32,302573.0,91.6912,91.8578,91.4462,91.4462,302573.0
2022-02-22 10:40:00,93.3,93.41,92.81,92.83,258548.0,91.4266,91.5344,90.9464,90.966,258548.0
2022-02-22 10:45:00,92.8,92.83,92.25,92.47,367087.0,90.9366,90.966,90.3977,90.6133,367087.0
2022-02-22 10:50:00,92.46,92.46,91.96,92.01,267747.0,90.6035,90.6035,90.1135,90.1625,267747.0
2022-02-22 10:55:00,92.0,92.0,91.66,91.78,234998.0,90.1527,90.1527,89.8195,89.9371,234998.0
2022-02-22 11:00:00,91.79,92.03,91.52,91.56,170774.0,89.9469,90.1821,89.6823,89.7215,170774.0
2022-02-22 11:05:00,91.52,91.73,91.12,91.15,219077.0,89.6823,89.8881,89.2904,89.3198,219077.0
2022-02-22 11:10:00,91.16,91.65,91.14,91.31,166659.0,89.3296,89.8097,89.31,89.4765,166659.0
2022-02-22 11:15:00,91.35,91.42,90.72,90.83,197029.0,89.5157,89.5843,88.8984,89.0062,197029.0
2022-02-22 11:20:00,90.83,90.83,90.63,90.8,180940.0,89.0062,89.0062,88.8102,88.9768,180940.0
2022-02-22 11:25:00,90.8,91.13,90.72,90.85,213401.0,88.9768,89.3002,88.8984,89.0258,213401.0
2022-02-22 11:30:00,90.86,91.39,90.83,91.35,143398.0,89.0356,89.5549,89.0062,89.5157,143398.0
2022-02-22 11:35:00,91.34,91.4,90.93,91.06,111304.0,89.5059,89.5647,89.1042,89.2316,111304.0
2022-02-22 11:40:00,91.05,91.15,90.9,91.01,86814.0,89.2218,89.3198,89.0748,89.1826,86814.0
2022-02-22 11:45:00,91.0,91.08,90.93,91.0,97479.0,89.1728,89.2512,89.1042,89.1728,97479.0
2022-02-22 11:50:00,91.0,91.17,90.1,90.16,265008.0,89.1728,89.3394,88.2908,88.3496,265008.0
2022-02-22 11:55:00,90.19,90.35,90.03,90.33,237940.0,88.379,88.5358,88.2222,88.5162,237940.0
2022-02-22 12:00:00,90.33,90.62,90.28,90.56,170032.0,88.5162,88.8004,88.4672,88.7416,170032.0
2022-02-22 12:05:00,90.56,90.67,90.3,90.43,89358.0,88.7416,88.8494,88.4868,88.6142,89358.0
2022-02-22 12:10:00,90.45,90.45,90.07,90.17,81764.0,88.6338,88.6338,88.2614,88.3594,81764.0
2022-02-22 12:15:00,90.16,90.19,89.74,89.76,154094.0,88.3496,88.379,87.9381,87.9577,154094.0
2022-02-22 12:20:00,89.76,90.07,89.69,89.94,141746.0,87.9577,88.2614,87.8891,88.1341,141746.0
2022-02-22 12:25:00,89.9,90.19,89.87,90.11,79103.0,88.0949,88.379,88.0655,88.3006,79103.0
2022-02-22 12:30:00,90.11,90.2,89.82,89.88,91819.0,88.3006,88.3888,88.0165,88.0753,91819.0
2022-02-22 12:35:00,89.88,90.24,89.88,90.18,101676.0,88.0753,88.428,88.0753,88.3692,101676.0
2022-02-22 12:40:00,90.17,90.22,89.91,90.0,191444.0,88.3594,88.4084,88.1047,88.1928,191444.0
2022-02-22 12:45:00,89.98,90.02,89.52,89.58,147274.0,88.1733,88.2124,87.7225,87.7813,147274.0
2022-02-22 12:50:00,89.59,90.14,89.59,89.96,440800.0,87.7911,88.33,87.7911,88.1537,440800.0
2022-02-22 12:55:00,89.96,90.13,89.93,90.03,187909.0,88.1537,88.3202,88.1243,88.2222,187909.0
2022-02-22 13:00:00,90.05,90.11,89.74,89.94,101609.0,88.2418,88.3006,87.9381,88.1341,101609.0
2022-02-22 13:05:00,89.95,90.03,89.8,89.94,81573.0,88.1439,88.2222,87.9969,88.1341,81573.0
2022-02-22 13:10:00,89.93,90.25,89.93,90.14,126111.0,88.1243,88.4378,88.1243,88.33,126111.0
2022-02-22 13:15:00,90.14,90.14,89.61,89.69,115539.0,88.33,88.33,87.8107,87.8891,115539.0
2022-02-22 13:20:00,89.69,89.89,89.69,89.86,64150.0,87.8891,88.0851,87.8891,88.0557,64150.0
2022-02-22 13:25:00,89.87,89.94,89.78,89.92,58707.0,88.0655,88.1341,87.9773,88.1145,58707.0
2022-02-22 13:30:00,89.94,90.19,89.81,90.1,121867.0,88.1341,88.379,88.0067,88.2908,121867.0
2022-02-22 13:35:00,90.1,90.1,89.69,89.81,423430.0,88.2908,88.2908,87.8891,88.0067,423430.0
2022-02-22 13:40:00,89.83,89.93,89.64,89.67,433868.0,88.0263,88.1243,87.8401,87.8695,433868.0
2022-02-22 13:45:00,89.66,89.71,89.43,89.47,122099.0,87.8597,87.9087,87.6343,87.6735,122099.0
2022-02-22 13:50:00,89.48,89.48,89.23,89.23,89588.0,87.6833,87.6833,87.4383,87.4383,89588.0
2022-02-22 13:55:00,89.24,89.44,89.22,89.3,179570.0,87.4481,87.6441,87.4285,87.5069,179570.0
2022-02-22 14:00:00,89.3,89.32,89.11,89.13,133871.0,87.5069,87.5265,87.3207,87.3403,133871.0
2022-02-22 14:05:00,89.14,89.17,88.86,88.87,146936.0,87.3501,87.3795,87.0757,87.0855,146936.0
2022-02-22 14:10:00,88.88,89.09,88.67,89.05,156772.0,87.0953,87.3011,86.8896,87.2619,156772.0
2022-02-22 14:15:00,89.05,89.28,89.02,89.27,103224.0,87.2619,87.4873,87.2325,87.4775,103224.0
2022-02-22 14:20:00,89.29,89.48,88.92,89.11,170166.0,87.4971,87.6833,87.1345,87.3207,170166.0
2022-02-22 14:25:00,89.13,89.7,89.13,89.66,160370.0,87.3403,87.8989,87.3403,87.8597,160370.0
2022-02-22 14:30:00,89.63,90.17,89.43,89.85,169805.0,87.8303,88.3594,87.6343,88.0459,169805.0
2022-02-22 14:35:00,89.85,90.05,89.77,89.84,119554.0,88.0459,88.2418,87.9675,88.0361,119554.0
2022-02-22 14:40:00,89.84,90.01,89.59,89.63,119885.0,88.0361,88.2026,87.7911,87.8303,119885.0
2022-02-22 14:45:00,89.62,90.38,89.45,90.33,162716.0,87.8205,88.5652,87.6539,88.5162,162716.0
2022-02-22 14:50:00,90.34,91.16,90.34,90.95,351356.0,88.526,89.3296,88.526,89.1238,351356.0
2022-02-22 14:55:00,90.95,91.4,90.94,91.34,788627.0,89.1238,89.5647,89.114,89.5059,788627.0
2022-02-22 15:00:00,91.35,92.0,91.28,91.98,778893.0,89.5157,90.1527,89.4471,90.1331,778893.0
2022-02-22 15:05:00,91.99,92.06,91.72,91.77,202331.0,90.1429,90.2115,89.8783,89.9273,202331.0
2022-02-22 15:10:00,91.76,92.1,91.67,91.71,232710.0,89.9175,90.2507,89.8293,89.8685,232710.0
2022-02-22 15:15:00,91.71,92.02,91.55,91.64,122925.0,89.8685,90.1723,89.7117,89.7999,122925.0
2022-02-22 15:20:00,91.64,91.81,91.35,91.47,135766.0,89.7999,89.9665,89.5157,89.6333,135766.0
2022-02-22 15:25:00,91.47,91.86,91.45,91.59,154206.0,89.6333,90.0155,89.6137,89.7509,154206.0
2022-02-22 15:30:00,91.58,91.58,91.24,91.43,128921.0,89.7411,89.7411,89.408,89.5941,128921.0
2022-02-22 15:35:00,91.43,91.6,91.26,91.46,105503.0,89.5941,89.7607,89.4275,89.6235,105503.0
2022-02-22 15:40:00,91.45,91.55,91.01,91.15,176710.0,89.6137,89.7117,89.1826,89.3198,176710.0
2022-02-22 15:45:00,91.13,91.14,90.85,90.92,190292.0,89.3002,89.31,89.0258,89.0944,190292.0
2022-02-22 15:50:00,90.86,90.86,90.21,90.31,331380.0,89.0356,89.0356,88.3986,88.4966,331380.0
2022-02-22 15:55:00,90.33,90.68,90.31,90.57,757499.0,88.5162,88.8592,88.4966,88.7514,757499.0
2022-02-23 09:30:00,91.42,91.87,90.87,91.61,586879.0,89.5843,90.0253,89.0454,89.7705,586879.0
2022-02-23 09:35:00,91.59,91.65,91.17,91.39,277789.0,89.7509,89.8097,89.3394,89.5549,277789.0
2022-02-23 09:40:00,91.41,91.7,90.58,90.64,309654.0,89.5745,89.8587,88.7612,88.82,309654.0
2022-02-23 09:45:00,90.65,91.04,90.62,90.78,241995.0,88.8298,89.212,88.8004,88.9572,241995.0
2022-02-23 09:50:00,90.76,90.81,89.7,89.75,261043.0,88.9376,88.9866,87.8989,87.9479,261043.0
2022-02-23 09:55:00,89.74,90.3,89.7,90.09,223657.0,87.9381,88.4868,87.8989,88.281,223657.0
2022-02-23 10:00:00,90.09,90.21,89.76,89.91,211911.0,88.281,88.3986,87.9577,88.1047,211911.0
2022-02-23 10:05:00,89.93,89.94,89.5,89.69,237536.0,88.1243,88.1341,87.7029,87.8891,237536.0
2022-02-23 10:10:00,89.69,90.24,89.64,90.18,174391.0,87.8891,88.428,87.8401,88.3692,174391.0
2022-02-23 10:15:00,90.19,90.19,89.6,89.76,153496.0,88.379,88.379,87.8009,87.9577,153496.0
2022-02-23 10:20:00,89.72,90.09,89.51,89.58,110124.0,87.9185,88.281,87.7127,87.7813,110124.0
2022-02-23 10:25:00,89.63,89.68,89.33,89.4,126016.0,87.8303,87.8793,87.5363,87.6049,126016.0
2022-02-23 10:30:00,89.4,89.76,89.3,89.59,136766.0,87.6049,87.9577,87.5069,87.7911,136766.0
2022-02-23 10:35:00,89.59,89.86,89.58,89.79,128703.0,87.7911,88.0557,87.7813,87.9871,128703.0
2022-02-23 10:40:00,89.79,89.81,89.44,89.51,100305.0,87.9871,88.0067,87.6441,87.7127,100305.0
2022-02-23 10:45:00,89.47,89.66,89.36,89.46,95222.0,87.6735,87.8597,87.5657,87.6637,95222.0
2022-02-23 10:50:00,89.43,89.65,89.37,89.41,96609.0,87.6343,87.8499,87.5755,87.6147,96609.0
2022-02-23 10:55:00,89.42,89.69,89.23,89.52,118067.0,87.6245,87.8891,87.4383,87.7225,118067.0
2022-02-23 11:00:00,89.49,89.5,89.12,89.19,103779.0,87.6931,87.7029,87.3305,87.3991,103779.0
2022-02-23 11:05:00,89.23,89.29,88.9,88.97,140286.0,87.4383,87.4971,87.1149,87.1835,140286.0
2022-02-23 11:10:00,88.92,89.12,88.89,89.0,109091.0,87.1345,87.3305,87.1051,87.2129,109091.0
2022-02-23 11:15:00,89.01,89.05,88.73,88.86,167305.0,87.2227,87.2619,86.9484,87.0757,167305.0
2022-02-23 11:20:00,88.85,88.98,88.82,88.95,89272.0,87.0659,87.1933,87.0365,87.1639,89272.0
2022-02-23 11:25:00,88.94,89.12,88.91,88.96,133184.0,87.1541,87.3305,87.1247,87.1737,133184.0
2022-02-23 11:30:00,88.96,89.39,88.75,89.14,132892.0,87.1737,87.5951,86.9679,87.3501,132892.0
2022-02-23 11:35:00,89.13,89.51,89.06,89.29,153144.0,87.3403,87.7127,87.2717,87.4971,153144.0
2022-02-23 11:40:00,89.29,89.5,89.2,89.33,98410.0,87.4971,87.7029,87.4089,87.5363,98410.0
2022-02-23 11:45:00,89.33,89.49,89.2,89.48,99066.0,87.5363,87.6931,87.4089,87.6833,99066.0
2022-02-23 11:50:00,89.47,89.68,89.33,89.67,102858.0,87.6735,87.8793,87.5363,87.8695,102858.0
2022-02-23 11:55:00,89.68,89.89,89.63,89.7,127375.0,87.8793,88.0851,87.8303,87.8989,127375.0
2022-02-23 12:00:00,89.71,89.74,89.55,89.68,273822.0,87.9087,87.9381,87.7519,87.8793,273822.0
2022-02-23 12:05:00,89.68,90.02,89.66,90.02,111645.0,87.8793,88.2124,87.8597,88.2124,111645.0
2022-02-23 12:10:00,90.01,90.18,89.93,90.01,103900.0,88.2026,88.3692,88.1243,88.2026,103900.0
2022-02-23 12:15:00,90.02,90.51,90.02,90.48,124954.0,88.2124,88.6926,88.2124,88.6632,124954.0
2022-02-23 12:20:00,90.46,90.46,90.3,90.38,128453.0,88.6436,88.6436,88.4868,88.5652,128453.0
2022-02-23 12:25:00,90.36,90.72,90.32,90.72,120210.0,88.5456,88.8984,88.5064,88.8984,120210.0
2022-02-23 12:30:00,90.72,90.75,90.26,90.26,107496.0,88.8984,88.9278,88.4476,88.4476,107496.0
2022-02-23 12:35:00,90.29,90.29,90.08,90.14,95969.0,88.477,88.477,88.2712,88.33,95969.0
2022-02-23 12:40:00,90.14,90.38,90.11,90.38,78428.0,88.33,88.5652,88.3006,88.5652,78428.0
2022-02-23 12:45:00,90.38,90.4,90.13,90.15,108811.0,88.5652,88.5848,88.3202,88.3398,108811.0
2022-02-23 12:50:00,90.17,90.2,89.86,89.89,92000.0,88.3594,88.3888,88.0557,88.0851,92000.0
2022-02-23 12:55:00,89.9,90.04,89.81,89.87,84696.0,88.0949,88.232,88.0067,88.0655,84696.0
2022-02-23 13:00:00,89.91,89.91,89.68,89.72,81671.0,88.1047,88.1047,87.8793,87.9185,81671.0
2022-02-23 13:05:00,89.74,89.77,89.55,89.65,318093.0,87.9381,87.9675,87.7519,87.8499,318093.0
2022-02-23 13:10:00,89.65,89.7,89.07,89.14,127638.0,87.8499,87.8989,87.2815,87.3501,127638.0
2022-02-23 13:15:00,89.14,89.34,89.05,89.26,85490.0,87.3501,87.5461,87.2619,87.4677,85490.0
2022-02-23 13:20:00,89.27,89.42,89.14,89.23,382943.0,87.4775,87.6245,87.3501,87.4383,382943.0
2022-02-23 13:25:00,89.25,89.33,88.87,88.91,88014.0,87.4579,87.5363,87.0855,87.1247,88014.0
2022-02-23 13:30:00,88.9,89.06,88.62,88.64,107262.0,87.1149,87.2717,86.8406,86.8602,107262.0
2022-02-23 13:35:00,88.65,89.18,88.65,89.15,154819.0,86.87,87.3893,86.87,87.3599,154819.0
2022-02-23 13:40:00,89.16,89.25,89.05,89.05,108464.0,87.3697,87.4579,87.2619,87.2619,108464.0
2022-02-23 13:45:00,89.09,89.41,89.03,89.32,99584.0,87.3011,87.6147,87.2423,87.5265,99584.0
2022-02-23 13:50:00,89.31,89.35,88.71,88.79,91495.0,87.5167,87.5559,86.9288,87.0071,91495.0
2022-02-23 13:55:00,88.79,88.86,88.68,88.72,64406.0,87.0071,87.0757,86.8994,86.9386,64406.0
2022-02-23 14:00:00,88.7,88.88,88.44,88.52,168989.0,86.919,87.0953,86.6642,86.7426,168989.0
2022-02-23 14:05:00,88.52,88.6,88.36,88.48,161828.0,86.7426,86.821,86.5858,86.7034,161828.0
2022-02-23 14:10:00,88.5,88.65,88.36,88.41,150011.0,86.723,86.87,86.5858,86.6348,150011.0
2022-02-23 14:15:00,88.4,88.55,88.26,88.35,153341.0,86.625,86.772,86.4878,86.576,153341.0
2022-02-23 14:20:00,88.34,88.4,87.77,87.8,318502.0,86.5662,86.625,86.0076,86.037,318502.0
2022-02-23 14:25:00,87.8,87.89,87.66,87.73,139375.0,86.037,86.1252,85.8998,85.9684,139375.0
2022-02-23 14:30:00,87.73,87.84,87.52,87.55,221808.0,85.9684,86.0762,85.7626,85.792,221808.0
2022-02-23 14:35:00,87.54,87.71,87.45,87.52,173530.0,85.7822,85.9488,85.6941,85.7626,173530.0
2022-02-23 14:40:00,87.51,87.64,87.38,87.48,149051.0,85.7528,85.8802,85.6255,85.7235,149051.0
2022-02-23 14:45:00,87.48,87.92,87.47,87.81,144119.0,85.7235,86.1546,85.7137,86.0468,144119.0
2022-02-23 14:50:00,87.78,87.98,87.73,87.84,163868.0,86.0174,86.2134,85.9684,86.0762,163868.0
2022-02-23 14:55:00,87.84,88.06,87.82,87.89,169323.0,86.0762,86.2918,86.0566,86.1252,169323.0
2022-02-23 15:00:00,87.87,88.02,87.51,87.56,186211.0,86.1056,86.2526,85.7528,85.8018,186211.0
2022-02-23 15:05:00,87.57,87.85,87.45,87.53,197648.0,85.8116,86.086,85.6941,85.7724,197648.0
2022-02-23 15:10:00,87.53,87.6,87.26,87.42,126135.0,85.7724,85.841,85.5079,85.6647,126135.0
2022-02-23 15:15:00,87.42,87.66,87.27,87.34,179282.0,85.6647,85.8998,85.5177,85.5863,179282.0
2022-02-23 15:20:00,87.35,87.45,87.16,87.32,138302.0,85.5961,85.6941,85.4099,85.5667,138302.0
2022-02-23 15:25:00,87.34,87.62,87.29,87.55,193456.0,85.5863,85.8606,85.5373,85.792,193456.0
2022-02-23 15:30:00,87.54,87.76,87.37,87.51,251253.0,85.7822,85.9978,85.6157,85.7528,251253.0
2022-02-23 15:35:00,87.5,87.61,87.23,87.23,178613.0,85.743,85.8508,85.4785,85.4785,178613.0
2022-02-23 15:40:00,87.24,87.55,87.22,87.42,241445.0,85.4883,85.792,85.4687,85.6647,241445.0
2022-02-23 15:45:00,87.41,87.69,87.17,87.25,346230.0,85.6549,85.9292,85.4197,85.4981,346230.0
2022-02-23 15:50:00,87.25,87.41,87.07,87.28,394816.0,85.4981,85.6549,85.3217,85.5275,394816.0
2022-02-23 15:55:00,87.27,87.48,87.27,87.31,585154.0,85.5177,85.7235,85.5177,85.5569,585154.0
2022-02-24 09:30:00,84.18,84.55,83.79,84.17,881862.0,82.4897,82.8523,82.1075,82.4799,881862.0
2022-02-24 09:35:00,84.17,85.75,83.88,85.72,494715.0,82.4799,84.0282,82.1957,83.9988,494715.0
2022-02-24 09:40:00,85.68,85.69,84.08,84.4,294300.0,83.9596,83.9694,82.3917,82.7053,294300.0
2022-02-24 09:45:00,84.36,85.11,84.03,85.1,357345.0,82.6661,83.401,82.3427,83.3912,357345.0
2022-02-24 09:50:00,85.13,85.67,85.07,85.1,241485.0,83.4206,83.9498,83.3618,83.3912,241485.0
2022-02-24 09:55:00,85.13,85.32,84.8,85.26,225351.0,83.4206,83.6068,83.0973,83.548,225351.0
2022-02-24 10:00:00,85.26,85.26,84.53,84.68,271360.0,83.548,83.548,82.8327,82.9797,271360.0
2022-02-24 10:05:00,84.67,84.74,84.15,84.65,237345.0,82.9699,83.0385,82.4603,82.9503,237345.0
2022-02-24 10:10:00,84.66,85.52,84.42,85.52,325672.0,82.9601,83.8028,82.7249,83.8028,325672.0
2022-02-24 10:15:00,85.51,85.96,85.34,85.9,300731.0,83.793,84.234,83.6264,84.1752,300731.0
2022-02-24 10:20:00,85.9,86.38,85.45,85.76,286062.0,84.1752,84.6455,83.7342,84.038,286062.0
2022-02-24 10:25:00,85.75,85.86,84.99,85.01,166188.0,84.0282,84.136,83.2834,83.303,166188.0
2022-02-24 10:30:00,85.01,85.15,84.59,85.05,303775.0,83.303,83.4402,82.8915,83.3422,303775.0
2022-02-24 10:35:00,85.03,85.12,84.27,84.49,257448.0,83.3226,83.4108,82.5779,82.7935,257448.0
2022-02-24 10:40:00,84.49,84.55,84.08,84.45,274546.0,82.7935,82.8523,82.3917,82.7543,274546.0
2022-02-24 10:45:00,84.45,85.52,84.44,85.4,240644.0,82.7543,83.8028,82.7445,83.6852,240644.0
2022-02-24 10:50:00,85.38,85.71,84.94,85.52,170857.0,83.6656,83.989,83.2345,83.8028,170857.0
2022-02-24 10:55:00,85.54,85.88,85.42,85.55,219049.0,83.8224,84.1556,83.7048,83.8322,219049.0
2022-02-24 11:00:00,85.57,85.76,85.11,85.2,199356.0,83.8518,84.038,83.401,83.4892,199356.0
2022-02-24 11:05:00,85.19,86.03,85.12,85.94,156671.0,83.4794,84.3026,83.4108,84.2144,156671.0
2022-02-24 11:10:00,85.99,86.52,85.76,86.33,177005.0,84.2634,84.7827,84.038,84.5965,177005.0
2022-02-24 11:15:00,86.33,86.48,86.08,86.46,148088.0,84.5965,84.7435,84.3516,84.7239,148088.0
2022-02-24 11:20:00,86.48,86.55,86.12,86.18,147221.0,84.7435,84.8121,84.3908,84.4496,147221.0
2022-02-24 11:25:00,86.17,86.26,85.71,85.78,203865.0,84.4398,84.5279,83.989,84.0576,203865.0
2022-02-24 11:30:00,85.79,86.02,85.45,85.71,172418.0,84.0674,84.2928,83.7342,83.989,172418.0
2022-02-24 11:35:00,85.72,85.85,85.42,85.76,106008.0,83.9988,84.1262,83.7048,84.038,106008.0
2022-02-24 11:40:00,85.77,85.8,85.02,85.23,215924.0,84.0478,84.0772,83.3128,83.5186,215924.0
2022-02-24 11:45:00,85.23,85.64,85.01,85.63,146539.0,83.5186,83.9204,83.303,83.9106,146539.0
2022-02-24 11:50:00,85.64,86.19,85.61,86.13,149273.0,83.9204,84.4594,83.891,84.4006,149273.0
2022-02-24 11:55:00,86.11,86.48,85.94,86.41,186311.0,84.381,84.7435,84.2144,84.6749,186311.0
2022-02-24 12:00:00,86.48,86.51,86.17,86.25,118890.0,84.7435,84.7729,84.4398,84.5181,118890.0
2022-02-24 12:05:00,86.24,86.29,85.75,85.78,154173.0,84.5083,84.5573,84.0282,84.0576,154173.0
2022-02-24 12:10:00,85.84,85.94,85.37,85.37,120591.0,84.1164,84.2144,83.6558,83.6558,120591.0
2022-02-24 12:15:00,85.38,85.61,85.17,85.43,131250.0,83.6656,83.891,83.4598,83.7146,131250.0
2022-02-24 12:20:00,85.45,85.47,84.84,85.01,174335.0,83.7342,83.7538,83.1365,83.303,174335.0
2022-02-24 12:25:00,85.03,85.28,84.94,85.28,102572.0,83.3226,83.5676,83.2345,83.5676,102572.0
2022-02-24 12:30:00,85.24,85.53,84.95,85.21,129499.0,83.5284,83.8126,83.2443,83.499,129499.0
2022-02-24 12:35:00,85.21,85.83,85.19,85.82,114261.0,83.499,84.1066,83.4794,84.0968,114261.0
2022-02-24 12:40:00,85.82,85.98,85.61,85.65,126845.0,84.0968,84.2536,83.891,83.9302,126845.0
2022-02-24 12:45:00,85.67,85.74,85.3,85.3,108712.0,83.9498,84.0184,83.5872,83.5872,108712.0
2022-02-24 12:50:00,85.31,85.52,85.21,85.39,94430.0,83.597,83.8028,83.499,83.6754,94430.0
2022-02-24 12:55:00,85.41,85.51,84.87,84.94,161103.0,83.695,83.793,83.1659,83.2345,161103.0
2022-02-24 13:00:00,84.89,85.08,84.8,85.06,107949.0,83.1855,83.3716,83.0973,83.352,107949.0
2022-02-24 13:05:00,85.05,85.45,85.05,85.36,127027.0,83.3422,83.7342,83.3422,83.646,127027.0
2022-02-24 13:10:00,85.36,85.61,85.23,85.6,108657.0,83.646,83.891,83.5186,83.8812,108657.0
2022-02-24 13:15:00,85.6,85.67,85.29,85.55,108764.0,83.8812,83.9498,83.5774,83.8322,108764.0
2022-02-24 13:20:00,85.54,85.63,85.25,85.26,106693.0,83.8224,83.9106,83.5382,83.548,106693.0
2022-02-24 13:25:00,85.31,85.36,84.94,84.94,97890.0,83.597,83.646,83.2345,83.2345,97890.0
2022-02-24 13:30:00,84.95,85.34,84.95,85.0,177257.0,83.2443,83.6264,83.2443,83.2932,177257.0
2022-02-24 13:35:00,84.99,85.5,84.93,85.45,342495.0,83.2834,83.7832,83.2247,83.7342,342495.0
2022-02-24 13:40:00,85.46,85.63,85.17,85.29,183044.0,83.744,83.9106,83.4598,83.5774,183044.0
2022-02-24 13:45:00,85.29,86.15,85.07,86.14,196481.0,83.5774,84.4202,83.3618,84.4104,196481.0
2022-02-24 13:50:00,86.14,86.34,85.97,86.12,210829.0,84.4104,84.6063,84.2438,84.3908,210829.0
2022-02-24 13:55:00,86.11,86.18,85.63,85.71,166715.0,84.381,84.4496,83.9106,83.989,166715.0
2022-02-24 14:00:00,85.74,85.76,85.19,85.64,137628.0,84.0184,84.038,83.4794,83.9204,137628.0
2022-02-24 14:05:00,85.67,85.73,85.07,85.2,194814.0,83.9498,84.0086,83.3618,83.4892,194814.0
2022-02-24 14:10:00,85.2,85.72,85.2,85.64,184774.0,83.4892,83.9988,83.4892,83.9204,184774.0
2022-02-24 14:15:00,85.64,85.96,85.61,85.94,209952.0,83.9204,84.234,83.891,84.2144,209952.0
2022-02-24 14:20:00,85.97,86.15,85.89,86.01,159286.0,84.2438,84.4202,84.1654,84.283,159286.0
2022-02-24 14:25:00,86.03,86.18,85.85,86.15,104666.0,84.3026,84.4496,84.1262,84.4202,104666.0
2022-02-24 14:30:00,86.15,86.88,86.14,86.86,225441.0,84.4202,85.1355,84.4104,85.1159,225441.0
2022-02-24 14:35:00,86.86,87.58,86.76,87.53,304437.0,85.1159,85.8214,85.0179,85.7724,304437.0
2022-02-24 14:40:00,87.52,87.57,86.98,87.07,168368.0,85.7626,85.8116,85.2335,85.3217,168368.0
2022-02-24 14:45:00,87.09,87.43,87.02,87.41,136447.0,85.3413,85.6745,85.2727,85.6549,136447.0
2022-02-24 14:50:00,87.41,87.5,87.12,87.45,125271.0,85.6549,85.743,85.3707,85.6941,125271.0
2022-02-24 14:55:00,87.46,87.46,87.15,87.32,126640.0,85.7039,85.7039,85.4001,85.5667,126640.0
2022-02-24 15:00:00,87.33,87.8,87.17,87.78,187793.0,85.5765,86.037,85.4197,86.0174,187793.0
2022-02-24 15:05:00,87.75,87.99,87.61,87.74,216844.0,85.988,86.2232,85.8508,85.9782,216844.0
2022-02-24 15:10:00,87.74,87.97,87.6,87.95,166082.0,85.9782,86.2036,85.841,86.184,166082.0
2022-02-24 15:15:00,87.96,88.05,87.74,87.98,146682.0,86.1938,86.282,85.9782,86.2134,146682.0
2022-02-24 15:20:00,87.99,88.03,87.73,88.01,136979.0,86.2232,86.2624,85.9684,86.2428,136979.0
2022-02-24 15:25:00,88.02,88.37,87.82,87.84,238044.0,86.2526,86.5956,86.0566,86.0762,238044.0
2022-02-24 15:30:00,87.82,88.75,87.82,88.73,246511.0,86.0566,86.9679,86.0566,86.9484,246511.0
2022-02-24 15:35:00,88.72,88.88,88.57,88.81,276180.0,86.9386,87.0953,86.7916,87.0267,276180.0
2022-02-24 15:40:00,88.81,88.83,88.31,88.31,207339.0,87.0267,87.0463,86.5368,86.5368,207339.0
2022-02-24 15:45:00,88.3,88.6,88.0,88.07,278070.0,86.527,86.821,86.233,86.3016,278070.0
2022-02-24 15:50:00,88.08,88.85,88.07,88.7,490206.0,86.3114,87.0659,86.3016,86.919,490206.0
2022-02-24 15:55:00,88.71,88.94,88.61,88.82,766324.0,86.9288,87.1541,86.8308,87.0365,766324.0
2022-02-25 09:30:00,88.0,88.6,87.58,88.43,501029.0,86.233,86.821,85.8214,86.6544,501029.0
2022-02-25 09:35:00,88.39,88.54,87.59,87.65,238220.0,86.6152,86.7622,85.8312,85.89,238220.0
2022-02-25 09:40:00,87.62,88.04,87.39,87.4,305080.0,85.8606,86.2722,85.6353,85.6451,305080.0
2022-02-25 09:45:00,87.39,88.41,87.39,88.37,260099.0,85.6353,86.6348,85.6353,86.5956,260099.0
2022-02-25 09:50:00,88.36,88.49,87.77,88.05,132270.0,86.5858,86.7132,86.0076,86.282,132270.0
2022-02-25 09:55:00,88.1,88.22,87.69,87.76,113991.0,86.331,86.4486,85.9292,85.9978,113991.0
2022-02-25 10:00:00,87.79,87.87,87.28,87.39,182470.0,86.0272,86.1056,85.5275,85.6353,182470.0
2022-02-25 10:05:00,87.38,88.28,87.38,88.23,166440.0,85.6255,86.5074,85.6255,86.4584,166440.0
2022-02-25 10:10:00,88.24,88.36,87.93,88.07,118811.0,86.4682,86.5858,86.1644,86.3016,118811.0
2022-02-25 10:15:00,88.03,88.57,87.93,88.53,134929.0,86.2624,86.7916,86.1644,86.7524,134929.0
2022-02-25 10:20:00,88.56,88.87,88.45,88.8,184226.0,86.7818,87.0855,86.674,87.0169,184226.0
2022-02-25 10:25:00,88.79,88.95,88.62,88.71,132909.0,87.0071,87.1639,86.8406,86.9288,132909.0
2022-02-25 10:30:00,88.7,88.84,88.46,88.58,140384.0,86.919,87.0561,86.6838,86.8014,140384.0
2022-02-25 10:35:00,88.55,88.62,88.09,88.35,115371.0,86.772,86.8406,86.3212,86.576,115371.0
2022-02-25 10:40:00,88.39,88.98,88.31,88.96,155320.0,86.6152,87.1933,86.5368,87.1737,155320.0
2022-02-25 10:45:00,88.94,89.47,88.91,89.45,234212.0,87.1541,87.6735,87.1247,87.6539,234212.0
2022-02-25 10:50:00,89.45,89.54,89.16,89.36,168451.0,87.6539,87.7421,87.3697,87.5657,168451.0
2022-02-25 10:55:00,89.35,89.86,89.28,89.47,325056.0,87.5559,88.0557,87.4873,87.6735,325056.0
2022-02-25 11:00:00,89.46,89.58,89.02,89.56,178440.0,87.6637,87.7813,87.2325,87.7617,178440.0
2022-02-25 11:05:00,89.54,89.57,89.22,89.48,118764.0,87.7421,87.7715,87.4285,87.6833,118764.0
2022-02-25 11:10:00,89.49,89.74,89.3,89.62,131640.0,87.6931,87.9381,87.5069,87.8205,131640.0
2022-02-25 11:15:00,89.62,89.92,89.38,89.89,97577.0,87.8205,88.1145,87.5853,88.0851,97577.0
2022-02-25 11:20:00,89.91,90.03,89.79,90.02,106739.0,88.1047,88.2222,87.9871,88.2124,106739.0
2022-02-25 11:25:00,90.02,90.02,89.76,89.82,84244.0,88.2124,88.2124,87.9577,88.0165,84244.0
2022-02-25 11:30:00,89.84,89.88,89.48,89.84,160176.0,88.0361,88.0753,87.6833,88.0361,160176.0
2022-02-25 11:35:00,89.87,89.95,89.47,89.69,212704.0,88.0655,88.1439,87.6735,87.8891,212704.0
2022-02-25 11:40:00,89.68,89.88,89.5,89.72,68020.0,87.8793,88.0753,87.7029,87.9185,68020.0
2022-02-25 11:45:00,89.74,89.98,89.7,89.98,72703.0,87.9381,88.1733,87.8989,88.1733,72703.0
2022-02-25 11:50:00,89.98,90.19,89.91,90.05,133611.0,88.1733,88.379,88.1047,88.2418,133611.0
2022-02-25 11:55:00,90.03,90.32,90.01,90.29,425733.0,88.2222,88.5064,88.2026,88.477,425733.0
2022-02-25 12:00:00,90.32,90.48,90.25,90.33,84792.0,88.5064,88.6632,88.4378,88.5162,84792.0
2022-02-25 12:05:00,90.35,90.48,90.18,90.2,132069.0,88.5358,88.6632,88.3692,88.3888,132069.0
2022-02-25 12:10:00,90.21,90.25,89.74,89.75,106151.0,88.3986,88.4378,87.9381,87.9479,106151.0
2022-02-25 12:15:00,89.72,90.0,89.62,89.97,121496.0,87.9185,88.1928,87.8205,88.1635,121496.0
2022-02-25 12:20:00,89.99,90.03,89.87,89.93,62497.0,88.1831,88.2222,88.0655,88.1243,62497.0
2022-02-25 12:25:00,89.92,90.22,89.86,90.2,92127.0,88.1145,88.4084,88.0557,88.3888,92127.0
2022-02-25 12:30:00,90.23,90.29,90.17,90.27,73600.0,88.4182,88.477,88.3594,88.4574,73600.0
2022-02-25 12:35:00,90.26,90.32,90.1,90.22,95298.0,88.4476,88.5064,88.2908,88.4084,95298.0
2022-02-25 12:40:00,90.24,90.31,90.12,90.25,91481.0,88.428,88.4966,88.3104,88.4378,91481.0
2022-02-25 12:45:00,90.26,90.3,89.93,89.95,98955.0,88.4476,88.4868,88.1243,88.1439,98955.0
2022-02-25 12:50:00,89.96,89.96,89.56,89.58,153385.0,88.1537,88.1537,87.7617,87.7813,153385.0
2022-02-25 12:55:00,89.58,89.77,89.37,89.65,123878.0,87.7813,87.9675,87.5755,87.8499,123878.0
2022-02-25 13:00:00,89.66,89.89,89.59,89.74,98492.0,87.8597,88.0851,87.7911,87.9381,98492.0
2022-02-25 13:05:00,89.71,89.74,89.41,89.45,57076.0,87.9087,87.9381,87.6147,87.6539,57076.0
2022-02-25 13:10:00,89.45,89.49,89.14,89.38,84201.0,87.6539,87.6931,87.3501,87.5853,84201.0
2022-02-25 13:15:00,89.35,89.6,89.21,89.55,74691.0,87.5559,87.8009,87.4187,87.7519,74691.0
2022-02-25 13:20:00,89.54,89.64,89.41,89.6,44905.0,87.7421,87.8401,87.6147,87.8009,44905.0
2022-02-25 13:25:00,89.59,89.77,89.56,89.71,79683.0,87.7911,87.9675,87.7617,87.9087,79683.0
2022-02-25 13:30:00,89.75,90.08,89.74,89.98,74446.0,87.9479,88.2712,87.9381,88.1733,74446.0
2022-02-25 13:35:00,89.99,90.02,89.64,89.8,103708.0,88.1831,88.2124,87.8401,87.9969,103708.0
2022-02-25 13:40:00,89.83,89.97,89.81,89.91,49007.0,88.0263,88.1635,88.0067,88.1047,49007.0
2022-02-25 13:45:00,89.93,89.98,89.75,89.92,41482.0,88.1243,88.1733,87.9479,88.1145,41482.0
2022-02-25 13:50:00,89.91,89.99,89.81,89.81,45346.0,88.1047,88.1831,88.0067,88.0067,45346.0
2022-02-25 13:55:00,89.81,89.81,89.38,89.64,103160.0,88.0067,88.0067,87.5853,87.8401,103160.0
2022-02-25 14:00:00,89.62,89.81,89.38,89.71,104036.0,87.8205,88.0067,87.5853,87.9087,104036.0
2022-02-25 14:05:00,89.7,89.76,89.32,89.34,83038.0,87.8989,87.9577,87.5265,87.5461,83038.0
2022-02-25 14:10:00,89.35,89.39,88.98,89.06,123452.0,87.5559,87.5951,87.1933,87.2717,123452.0
2022-02-25 14:15:00,89.08,89.36,89.07,89.31,87648.0,87.2913,87.5657,87.2815,87.5167,87648.0
2022-02-25 14:20:00,89.31,89.7,89.28,89.69,99018.0,87.5167,87.8989,87.4873,87.8891,99018.0
2022-02-25 14:25:00,89.63,89.72,89.51,89.55,71026.0,87.8303,87.9185,87.7127,87.7519,71026.0
2022-02-25 14:30:00,89.56,89.71,89.21,89.26,130606.0,87.7617,87.9087,87.4187,87.4677,130606.0
2022-02-25 14:35:00,89.28,89.56,89.27,89.42,73876.0,87.4873,87.7617,87.4775,87.6245,73876.0
2022-02-25 14:40:00,89.44,89.58,89.28,89.5,83471.0,87.6441,87.7813,87.4873,87.7029,83471.0
2022-02-25 14:45:00,89.47,89.6,89.42,89.44,53061.0,87.6735,87.8009,87.6245,87.6441,53061.0
2022-02-25 14:50:00,89.4,89.5,89.1,89.29,115078.0,87.6049,87.7029,87.3109,87.4971,115078.0
2022-02-25 14:55:00,89.29,89.64,89.26,89.45,116538.0,87.4971,87.8401,87.4677,87.6539,116538.0
2022-02-25 15:00:00,89.45,89.45,89.13,89.27,92587.0,87.6539,87.6539,87.3403,87.4775,92587.0
2022-02-25 15:05:00,89.26,89.39,89.14,89.33,67551.0,87.4677,87.5951,87.3501,87.5363,67551.0
2022-02-25 15:10:00,89.34,89.41,89.18,89.41,71666.0,87.5461,87.6147,87.3893,87.6147,71666.0
2022-02-25 15:15:00,89.41,89.73,89.37,89.73,119558.0,87.6147,87.9283,87.5755,87.9283,119558.0
2022-02-25 15:20:00,89.73,90.01,89.63,89.9,146010.0,87.9283,88.2026,87.8303,88.0949,146010.0
2022-02-25 15:25:00,89.89,89.96,89.66,89.73,106669.0,88.0851,88.1537,87.8597,87.9283,106669.0
2022-02-25 15:30:00,89.75,89.94,89.71,89.71,453142.0,87.9479,88.1341,87.9087,87.9087,453142.0
2022-02-25 15:35:00,89.69,89.87,89.6,89.86,117508.0,87.8891,88.0655,87.8009,88.0557,117508.0
2022-02-25 15:40:00,89.86,90.01,89.65,89.97,181165.0,88.0557,88.2026,87.8499,88.1635,181165.0
2022-02-25 15:45:00,89.96,90.04,89.76,89.78,176486.0,88.1537,88.232,87.9577,87.9773,176486.0
2022-02-25 15:50:00,89.8,90.09,89.72,90.01,249271.0,87.9969,88.281,87.9185,88.2026,249271.0
2022-02-25 15:55:00,90.01,90.17,89.86,90.09,572673.0,88.2026,88.3594,88.0557,88.281,572673.0
2022-02-28 09:30:00,88.6,89.54,88.42,89.37,413461.0,86.821,87.7421,86.6446,87.5755,413461.0
2022-02-28 09:35:00,89.39,89.75,89.11,89.33,180277.0,87.5951,87.9479,87.3207,87.5363,180277.0
2022-02-28 09:40:00,89.32,89.34,88.37,88.51,250159.0,87.5265,87.5461,86.5956,86.7328,250159.0
2022-02-28 09:45:00,88.53,89.0,88.41,88.49,168793.0,86.7524,87.2129,86.6348,86.7132,168793.0
2022-02-28 09:50:00,88.5,89.17,88.38,88.86,321653.0,86.723,87.3795,86.6054,87.0757,321653.0
2022-02-28 09:55:00,88.84,89.44,88.81,89.43,142542.0,87.0561,87.6441,87.0267,87.6343,142542.0
2022-02-28 10:00:00,89.4,89.52,88.62,88.67,196905.0,87.6049,87.7225,86.8406,86.8896,196905.0
2022-02-28 10:05:00,88.68,88.87,88.18,88.35,154767.0,86.8994,87.0855,86.4094,86.576,154767.0
2022-02-28 10:10:00,88.32,88.34,87.93,88.14,155808.0,86.5466,86.5662,86.1644,86.3702,155808.0
2022-02-28 10:15:00,88.1,88.32,87.98,88.13,158429.0,86.331,86.5466,86.2134,86.3604,158429.0
2022-02-28 10:20:00,88.15,88.5,88.11,88.37,121990.0,86.38,86.723,86.3408,86.5956,121990.0
2022-02-28 10:25:00,88.36,88.47,88.06,88.33,137423.0,86.5858,86.6936,86.2918,86.5564,137423.0
2022-02-28 10:30:00,88.31,88.88,88.3,88.63,180219.0,86.5368,87.0953,86.527,86.8504,180219.0
2022-02-28 10:35:00,88.63,89.1,88.59,89.09,180469.0,86.8504,87.3109,86.8112,87.3011,180469.0
2022-02-28 10:40:00,89.11,89.39,88.98,89.22,172158.0,87.3207,87.5951,87.1933,87.4285,172158.0
2022-02-28 10:45:00,89.2,89.29,88.73,88.75,116958.0,87.4089,87.4971,86.9484,86.9679,116958.0
2022-02-28 10:50:00,88.73,89.03,88.69,88.83,99444.0,86.9484,87.2423,86.9092,87.0463,99444.0
2022-02-28 10:55:00,88.92,89.29,88.92,89.15,101135.0,87.1345,87.4971,87.1345,87.3599,101135.0
2022-02-28 11:00:00,89.15,89.42,88.98,89.35,103321.0,87.3599,87.6245,87.1933,87.5559,103321.0
2022-02-28 11:05:00,89.34,89.35,89.07,89.14,115933.0,87.5461,87.5559,87.2815,87.3501,115933.0
2022-02-28 11:10:00,89.15,89.35,88.97,89.07,79888.0,87.3599,87.5559,87.1835,87.2815,79888.0
2022-02-28 11:15:00,89.06,89.4,89.01,89.28,113643.0,87.2717,87.6049,87.2227,87.4873,113643.0
2022-02-28 11:20:00,89.28,89.54,89.28,89.49,107569.0,87.4873,87.7421,87.4873,87.6931,107569.0
2022-02-28 11:25:00,89.47,89.67,89.36,89.52,101154.0,87.6735,87.8695,87.5657,87.7225,101154.0
2022-02-28 11:30:00,89.55,89.73,89.45,89.55,96128.0,87.7519,87.9283,87.6539,87.7519,96128.0
2022-02-28 11:35:00,89.52,89.67,89.36,89.49,103385.0,87.7225,87.8695,87.5657,87.6931,103385.0
2022-02-28 11:40:00,89.49,89.71,89.45,89.64,86689.0,87.6931,87.9087,87.6539,87.8401,86689.0
2022-02-28 11:45:00,89.65,89.66,89.25,89.38,165902.0,87.8499,87.8597,87.4579,87.5853,165902.0
2022-02-28 11:50:00,89.44,89.46,89.26,89.41,124302.0,87.6441,87.6637,87.4677,87.6147,124302.0
2022-02-28 11:55:00,89.44,89.53,89.37,89.53,87197.0,87.6441,87.7323,87.5755,87.7323,87197.0
2022-02-28 12:00:00,89.51,89.62,89.4,89.43,95775.0,87.7127,87.8205,87.6049,87.6343,95775.0
2022-02-28 12:05:00,89.45,89.46,88.75,88.76,164677.0,87.6539,87.6637,86.9679,86.9777,164677.0
2022-02-28 12:10:00,88.74,88.76,88.37,88.69,193065.0,86.9582,86.9777,86.5956,86.9092,193065.0
2022-02-28 12:15:00,88.69,88.77,88.56,88.74,140249.0,86.9092,86.9875,86.7818,86.9582,140249.0
2022-02-28 12:20:00,88.72,88.86,88.41,88.43,126284.0,86.9386,87.0757,86.6348,86.6544,126284.0
2022-02-28 12:25:00,88.45,88.58,88.37,88.47,90700.0,86.674,86.8014,86.5956,86.6936,90700.0
2022-02-28 12:30:00,88.45,88.64,88.21,88.37,108187.0,86.674,86.8602,86.4388,86.5956,108187.0
2022-02-28 12:35:00,88.38,88.41,88.06,88.08,162053.0,86.6054,86.6348,86.2918,86.3114,162053.0
2022-02-28 12:40:00,88.08,88.16,87.8,87.8,178512.0,86.3114,86.3898,86.037,86.037,178512.0
2022-02-28 12:45:00,87.78,87.96,87.65,87.92,120691.0,86.0174,86.1938,85.89,86.1546,120691.0
2022-02-28 12:50:00,87.92,87.95,87.62,87.74,130473.0,86.1546,86.184,85.8606,85.9782,130473.0
2022-02-28 12:55:00,87.72,87.95,87.64,87.94,144911.0,85.9586,86.184,85.8802,86.1742,144911.0
2022-02-28 13:00:00,87.91,88.26,87.88,88.23,123540.0,86.1448,86.4878,86.1154,86.4584,123540.0
2022-02-28 13:05:00,88.25,88.46,88.21,88.42,112972.0,86.478,86.6838,86.4388,86.6446,112972.0
2022-02-28 13:10:00,88.4,88.52,88.31,88.4,136786.0,86.625,86.7426,86.5368,86.625,136786.0
2022-02-28 13:15:00,88.41,88.45,87.85,87.94,155972.0,86.6348,86.674,86.086,86.1742,155972.0
2022-02-28 13:20:00,87.92,87.96,87.74,87.88,123849.0,86.1546,86.1938,85.9782,86.1154,123849.0
2022-02-28 13:25:00,87.85,88.2,87.84,88.15,101700.0,86.086,86.429,86.0762,86.38,101700.0
2022-02-28 13:30:00,88.14,88.28,87.95,88.09,101758.0,86.3702,86.5074,86.184,86.3212,101758.0
2022-02-28 13:35:00,88.08,88.26,87.96,88.18,62409.0,86.3114,86.4878,86.1938,86.4094,62409.0
2022-02-28 13:40:00,88.18,88.25,87.94,88.04,59545.0,86.4094,86.478,86.1742,86.2722,59545.0
2022-02-28 13:45:00,88.03,88.09,87.82,88.06,82001.0,86.2624,86.3212,86.0566,86.2918,82001.0
2022-02-28 13:50:00,88.08,88.42,88.08,88.33,99622.0,86.3114,86.6446,86.3114,86.5564,99622.0
2022-02-28 13:55:00,88.34,88.5,88.25,88.43,133507.0,86.5662,86.723,86.478,86.6544,133507.0
2022-02-28 14:00:00,88.42,88.43,87.53,87.57,183524.0,86.6446,86.6544,85.7724,85.8116,183524.0
2022-02-28 14:05:00,87.59,87.63,87.31,87.41,582751.0,85.8312,85.8704,85.5569,85.6549,582751.0
2022-02-28 14:10:00,87.41,87.62,87.27,87.59,123486.0,85.6549,85.8606,85.5177,85.8312,123486.0
2022-02-28 14:15:00,87.57,87.82,87.37,87.69,113172.0,85.8116,86.0566,85.6157,85.9292,113172.0
2022-02-28 14:20:00,87.68,87.71,87.15,87.2,153159.0,85.9194,85.9488,85.4001,85.4491,153159.0
2022-02-28 14:25:00,87.21,87.45,87.17,87.36,138478.0,85.4589,85.6941,85.4197,85.6059,138478.0
2022-02-28 14:30:00,87.34,87.45,87.21,87.32,110205.0,85.5863,85.6941,85.4589,85.5667,110205.0
2022-02-28 14:35:00,87.34,87.58,87.25,87.32,98564.0,85.5863,85.8214,85.4981,85.5667,98564.0
2022-02-28 14:40:00,87.29,87.85,87.27,87.75,150678.0,85.5373,86.086,85.5177,85.988,150678.0
2022-02-28 14:45:00,87.76,87.84,87.56,87.75,122909.0,85.9978,86.0762,85.8018,85.988,122909.0
2022-02-28 14:50:00,87.75,87.77,87.58,87.7,75639.0,85.988,86.0076,85.8214,85.939,75639.0
2022-02-28 14:55:00,87.7,87.9,87.66,87.8,115149.0,85.939,86.135,85.8998,86.037,115149.0
2022-02-28 15:00:00,87.79,87.8,87.62,87.65,101757.0,86.0272,86.037,85.8606,85.89,101757.0
2022-02-28 15:05:00,87.62,87.7,87.33,87.57,129927.0,85.8606,85.939,85.5765,85.8116,129927.0
2022-02-28 15:10:00,87.57,87.66,87.4,87.51,105701.0,85.8116,85.8998,85.6451,85.7528,105701.0
2022-02-28 15:15:00,87.52,87.88,87.47,87.73,442340.0,85.7626,86.1154,85.7137,85.9684,442340.0
2022-02-28 15:20:00,87.72,88.07,87.72,87.99,133899.0,85.9586,86.3016,85.9586,86.2232,133899.0
2022-02-28 15:25:00,87.97,88.14,87.84,88.0,154292.0,86.2036,86.3702,86.0762,86.233,154292.0
2022-02-28 15:30:00,87.96,87.98,87.61,87.61,137584.0,86.1938,86.2134,85.8508,85.8508,137584.0
2022-02-28 15:35:00,87.6,87.62,87.39,87.61,191001.0,85.841,85.8606,85.6353,85.8508,191001.0
2022-02-28 15:40:00,87.61,88.16,87.61,88.13,174182.0,85.8508,86.3898,85.8508,86.3604,174182.0
2022-02-28 15:45:00,88.13,88.41,88.11,88.26,251364.0,86.3604,86.6348,86.3408,86.4878,251364.0
2022-02-28 15:50:00,88.26,88.51,88.09,88.48,467677.0,86.4878,86.7328,86.3212,86.7034,467677.0
2022-02-28 15:55:00,88.48,88.92,88.4,88.91,844004.0,86.7034,87.1345,86.625,87.1247,844004.0
2022-03-01 09:30:00,88.14,88.97,87.95,88.97,464654.0,86.3702,87.1835,86.184,87.1835,464654.0
2022-03-01 09:35:00,88.97,89.84,88.96,89.42,300453.0,87.1835,88.0361,87.1737,87.6245,300453.0
2022-03-01 09:40:00,89.41,89.5,88.53,88.69,239055.0,87.6147,87.7029,86.7524,86.9092,239055.0
2022-03-01 09:45:00,88.69,88.97,88.51,88.94,185003.0,86.9092,87.1835,86.7328,87.1541,185003.0
2022-03-01 09:50:00,88.95,88.97,88.08,88.26,320118.0,87.1639,87.1835,86.3114,86.4878,320118.0
2022-03-01 09:55:00,88.26,88.39,87.95,88.13,166343.0,86.4878,86.6152,86.184,86.3604,166343.0
2022-03-01 10:00:00,88.19,88.57,87.57,87.73,290385.0,86.4192,86.7916,85.8116,85.9684,290385.0
2022-03-01 10:05:00,87.71,88.06,87.62,87.72,121731.0,85.9488,86.2918,85.8606,85.9586,121731.0
2022-03-01 10:10:00,87.69,87.72,87.38,87.62,166028.0,85.9292,85.9586,85.6255,85.8606,166028.0
2022-03-01 10:15:00,87.59,87.99,87.59,87.94,131819.0,85.8312,86.2232,85.8312,86.1742,131819.0
2022-03-01 10:20:00,87.95,88.07,87.61,87.89,184234.0,86.184,86.3016,85.8508,86.1252,184234.0
2022-03-01 10:25:00,87.87,88.12,87.83,87.99,135702.0,86.1056,86.3506,86.0664,86.2232,135702.0
2022-03-01 10:30:00,88.0,88.25,87.9,88.0,143144.0,86.233,86.478,86.135,86.233,143144.0
2022-03-01 10:35:00,88.01,88.12,87.81,87.95,170390.0,86.2428,86.3506,86.0468,86.184,170390.0
2022-03-01 10:40:00,87.94,87.95,87.28,87.36,471488.0,86.1742,86.184,85.5275,85.6059,471488.0
2022-03-01 10:45:00,87.34,87.64,87.33,87.57,106170.0,85.5863,85.8802,85.5765,85.8116,106170.0
2022-03-01 10:50:00,87.57,87.77,87.49,87.71,92226.0,85.8116,86.0076,85.7332,85.9488,92226.0
2022-03-01 10:55:00,87.7,87.7,87.39,87.48,120753.0,85.939,85.939,85.6353,85.7235,120753.0
2022-03-01 11:00:00,87.47,87.63,87.31,87.56,188813.0,85.7137,85.8704,85.5569,85.8018,188813.0
2022-03-01 11:05:00,87.55,87.61,87.31,87.31,137535.0,85.792,85.8508,85.5569,85.5569,137535.0
2022-03-01 11:10:00,87.34,87.48,87.3,87.4,177507.0,85.5863,85.7235,85.5471,85.6451,177507.0
2022-03-01 11:15:00,87.39,87.44,87.09,87.1,192763.0,85.6353,85.6843,85.3413,85.3511,192763.0
2022-03-01 11:20:00,87.09,87.34,87.02,87.2,160271.0,85.3413,85.5863,85.2727,85.4491,160271.0
2022-03-01 11:25:00,87.18,87.21,86.68,86.76,587899.0,85.4295,85.4589,84.9395,85.0179,587899.0
2022-03-01 11:30:00,86.76,86.79,86.27,86.35,226731.0,85.0179,85.0473,84.5377,84.6161,226731.0
2022-03-01 11:35:00,86.36,86.5,86.3,86.36,127392.0,84.6259,84.7631,84.5671,84.6259,127392.0
2022-03-01 11:40:00,86.37,86.47,86.13,86.27,494862.0,84.6357,84.7337,84.4006,84.5377,494862.0
2022-03-01 11:45:00,86.28,86.29,85.93,86.06,228119.0,84.5475,84.5573,84.2046,84.332,228119.0
2022-03-01 11:50:00,86.06,86.11,85.84,85.89,121851.0,84.332,84.381,84.1164,84.1654,121851.0
2022-03-01 11:55:00,85.88,85.89,85.55,85.55,156618.0,84.1556,84.1654,83.8322,83.8322,156618.0
2022-03-01 12:00:00,85.55,85.65,85.36,85.39,140600.0,83.8322,83.9302,83.646,83.6754,140600.0
2022-03-01 12:05:00,85.4,85.6,85.13,85.2,160577.0,83.6852,83.8812,83.4206,83.4892,160577.0
2022-03-01 12:10:00,85.18,85.25,84.92,85.21,225924.0,83.4696,83.5382,83.2149,83.499,225924.0
2022-03-01 12:15:00,85.15,85.48,85.1,85.37,119155.0,83.4402,83.7636,83.3912,83.6558,119155.0
2022-03-01 12:20:00,85.39,85.39,85.17,85.35,94395.0,83.6754,83.6754,83.4598,83.6362,94395.0
2022-03-01 12:25:00,85.33,85.53,85.18,85.42,91278.0,83.6166,83.8126,83.4696,83.7048,91278.0
2022-03-01 12:30:00,85.42,85.48,85.24,85.35,109280.0,83.7048,83.7636,83.5284,83.6362,109280.0
2022-03-01 12:35:00,85.37,85.44,85.2,85.27,88956.0,83.6558,83.7244,83.4892,83.5578,88956.0
2022-03-01 12:40:00,85.28,85.56,85.28,85.56,94889.0,83.5676,83.842,83.5676,83.842,94889.0
2022-03-01 12:45:00,85.55,85.82,85.35,85.71,116146.0,83.8322,84.0968,83.6362,83.989,116146.0
2022-03-01 12:50:00,85.67,85.78,85.53,85.63,82240.0,83.9498,84.0576,83.8126,83.9106,82240.0
2022-03-01 12:55:00,85.61,85.81,85.41,85.71,94943.0,83.891,84.087,83.695,83.989,94943.0
2022-03-01 13:00:00,85.7,85.88,85.51,85.57,92471.0,83.9792,84.1556,83.793,83.8518,92471.0
2022-03-01 13:05:00,85.57,85.63,85.29,85.35,98041.0,83.8518,83.9106,83.5774,83.6362,98041.0
2022-03-01 13:10:00,85.36,85.42,85.24,85.31,69244.0,83.646,83.7048,83.5284,83.597,69244.0
2022-03-01 13:15:00,85.32,85.32,85.17,85.27,66529.0,83.6068,83.6068,83.4598,83.5578,66529.0
2022-03-01 13:20:00,85.27,85.4,85.23,85.24,66286.0,83.5578,83.6852,83.5186,83.5284,66286.0
2022-03-01 13:25:00,85.25,85.28,84.66,84.87,176687.0,83.5382,83.5676,82.9601,83.1659,176687.0
2022-03-01 13:30:00,84.87,85.08,84.78,84.97,97670.0,83.1659,83.3716,83.0777,83.2638,97670.0
2022-03-01 13:35:00,84.96,85.31,84.89,85.29,116101.0,83.2541,83.597,83.1855,83.5774,116101.0
2022-03-01 13:40:00,85.28,85.32,85.01,85.03,110422.0,83.5676,83.6068,83.303,83.3226,110422.0
2022-03-01 13:45:00,85.03,85.24,84.88,84.98,89858.0,83.3226,83.5284,83.1757,83.2736,89858.0
2022-03-01 13:50:00,84.99,85.32,84.96,85.25,57448.0,83.2834,83.6068,83.2541,83.5382,57448.0
2022-03-01 13:55:00,85.24,85.43,85.19,85.34,97024.0,83.5284,83.7146,83.4794,83.6264,97024.0
2022-03-01 14:00:00,85.35,85.38,85.11,85.32,104010.0,83.6362,83.6656,83.401,83.6068,104010.0
2022-03-01 14:05:00,85.31,85.41,85.23,85.31,70641.0,83.597,83.695,83.5186,83.597,70641.0
2022-03-01 14:10:00,85.32,85.34,85.13,85.2,109701.0,83.6068,83.6264,83.4206,83.4892,109701.0
2022-03-01 14:15:00,85.21,85.68,85.06,85.67,178655.0,83.499,83.9596,83.352,83.9498,178655.0
2022-03-01 14:20:00,85.66,85.94,85.54,85.9,113922.0,83.94,84.2144,83.8224,84.1752,113922.0
2022-03-01 14:25:00,85.9,85.92,85.73,85.8,91061.0,84.1752,84.1948,84.0086,84.0772,91061.0
2022-03-01 14:30:00,85.79,85.84,85.65,85.82,86398.0,84.0674,84.1164,83.9302,84.0968,86398.0
2022-03-01 14:35:00,85.82,86.49,85.82,86.48,217302.0,84.0968,84.7533,84.0968,84.7435,217302.0
2022-03-01 14:40:00,86.47,86.62,86.42,86.53,222774.0,84.7337,84.8807,84.6847,84.7925,222774.0
2022-03-01 14:45:00,86.54,86.54,86.28,86.37,165340.0,84.8023,84.8023,84.5475,84.6357,165340.0
2022-03-01 14:50:00,86.35,86.38,86.03,86.04,131466.0,84.6161,84.6455,84.3026,84.3124,131466.0
2022-03-01 14:55:00,86.07,86.14,85.89,85.92,91036.0,84.3418,84.4104,84.1654,84.1948,91036.0
2022-03-01 15:00:00,85.93,86.52,85.84,86.52,144988.0,84.2046,84.7827,84.1164,84.7827,144988.0
2022-03-01 15:05:00,86.53,86.74,86.47,86.56,162604.0,84.7925,84.9983,84.7337,84.8219,162604.0
2022-03-01 15:10:00,86.57,86.59,86.14,86.27,88469.0,84.8317,84.8513,84.4104,84.5377,88469.0
2022-03-01 15:15:00,86.27,86.31,85.95,85.98,101795.0,84.5377,84.5769,84.2242,84.2536,101795.0
2022-03-01 15:20:00,85.99,86.24,85.99,86.19,126751.0,84.2634,84.5083,84.2634,84.4594,126751.0
2022-03-01 15:25:00,86.19,86.21,85.91,85.94,126806.0,84.4594,84.479,84.185,84.2144,126806.0
2022-03-01 15:30:00,85.94,86.0,85.67,85.99,251855.0,84.2144,84.2732,83.9498,84.2634,251855.0
2022-03-01 15:35:00,85.98,86.23,85.91,86.15,137784.0,84.2536,84.4985,84.185,84.4202,137784.0
2022-03-01 15:40:00,86.14,86.19,85.9,85.91,160641.0,84.4104,84.4594,84.1752,84.185,160641.0
2022-03-01 15:45:00,85.9,85.92,85.51,85.56,217130.0,84.1752,84.1948,83.793,83.842,217130.0
2022-03-01 15:50:00,85.55,86.21,85.45,86.13,339147.0,83.8322,84.479,83.7342,84.4006,339147.0
2022-03-01 15:55:00,86.13,86.44,85.96,86.28,872557.0,84.4006,84.7043,84.234,84.5475,872557.0
2022-03-02 09:30:00,87.24,88.06,87.03,87.44,500734.0,85.4883,86.2918,85.2825,85.6843,500734.0
2022-03-02 09:35:00,87.46,88.51,87.4,88.15,258314.0,85.7039,86.7328,85.6451,86.38,258314.0
2022-03-02 09:40:00,88.1,88.93,87.94,88.81,331945.0,86.331,87.1443,86.1742,87.0267,331945.0
2022-03-02 09:45:00,88.79,88.92,88.65,88.68,272896.0,87.0071,87.1345,86.87,86.8994,272896.0
2022-03-02 09:50:00,88.67,88.83,88.42,88.75,283703.0,86.8896,87.0463,86.6446,86.9679,283703.0
2022-03-02 09:55:00,88.77,89.1,88.59,88.99,373723.0,86.9875,87.3109,86.8112,87.2031,373723.0
2022-03-02 10:00:00,89.01,89.33,88.97,89.21,202285.0,87.2227,87.5363,87.1835,87.4187,202285.0
2022-03-02 10:05:00,89.2,89.27,88.0,88.12,297703.0,87.4089,87.4775,86.233,86.3506,297703.0
2022-03-02 10:10:00,88.16,88.33,87.84,87.86,225838.0,86.3898,86.5564,86.0762,86.0958,225838.0
2022-03-02 10:15:00,87.85,88.42,87.77,88.31,213342.0,86.086,86.6446,86.0076,86.5368,213342.0
2022-03-02 10:20:00,88.28,88.93,88.27,88.7,220726.0,86.5074,87.1443,86.4976,86.919,220726.0
2022-03-02 10:25:00,88.69,89.67,88.41,89.49,345127.0,86.9092,87.8695,86.6348,87.6931,345127.0
2022-03-02 10:30:00,89.45,89.76,89.06,89.13,388921.0,87.6539,87.9577,87.2717,87.3403,388921.0
2022-03-02 10:35:00,89.12,89.61,89.03,89.38,181554.0,87.3305,87.8107,87.2423,87.5853,181554.0
2022-03-02 10:40:00,89.39,89.5,89.13,89.3,142138.0,87.5951,87.7029,87.3403,87.5069,142138.0
2022-03-02 10:45:00,89.34,89.49,88.98,89.37,233347.0,87.5461,87.6931,87.1933,87.5755,233347.0
2022-03-02 10:50:00,89.37,89.43,88.9,88.93,168145.0,87.5755,87.6343,87.1149,87.1443,168145.0
2022-03-02 10:55:00,88.91,89.41,88.88,89.35,152702.0,87.1247,87.6147,87.0953,87.5559,152702.0
2022-03-02 11:00:00,89.36,90.38,89.23,90.21,1323145.0,87.5657,88.5652,87.4383,88.3986,1323145.0
2022-03-02 11:05:00,90.22,90.89,89.91,90.67,614925.0,88.4084,89.065,88.1047,88.8494,614925.0
2022-03-02 11:10:00,90.7,90.91,90.47,90.88,309087.0,88.8788,89.0846,88.6534,89.0552,309087.0
2022-03-02 11:15:00,90.89,91.07,90.76,91.0,375417.0,89.065,89.2414,88.9376,89.1728,375417.0
2022-03-02 11:20:00,91.03,91.21,90.76,91.02,257764.0,89.2022,89.3786,88.9376,89.1924,257764.0
2022-03-02 11:25:00,91.02,91.42,90.96,91.38,397829.0,89.1924,89.5843,89.1336,89.5451,397829.0
2022-03-02 11:30:00,91.39,91.79,91.37,91.47,288008.0,89.5549,89.9469,89.5353,89.6333,288008.0
2022-03-02 11:35:00,91.48,91.79,91.24,91.67,306536.0,89.6431,89.9469,89.408,89.8293,306536.0
2022-03-02 11:40:00,91.65,91.72,91.15,91.23,244004.0,89.8097,89.8783,89.3198,89.3982,244004.0
2022-03-02 11:45:00,91.23,91.57,91.22,91.32,179623.0,89.3982,89.7313,89.3884,89.4863,179623.0
2022-03-02 11:50:00,91.34,91.52,91.28,91.32,156744.0,89.5059,89.6823,89.4471,89.4863,156744.0
2022-03-02 11:55:00,91.32,91.64,91.31,91.57,151774.0,89.4863,89.7999,89.4765,89.7313,151774.0
2022-03-02 12:00:00,91.57,91.76,91.41,91.68,158038.0,89.7313,89.9175,89.5745,89.8391,158038.0
2022-03-02 12:05:00,91.67,91.82,91.51,91.78,197286.0,89.8293,89.9763,89.6725,89.9371,197286.0
2022-03-02 12:10:00,91.79,92.38,91.77,92.37,486257.0,89.9469,90.5251,89.9273,90.5153,486257.0
2022-03-02 12:15:00,92.37,92.38,92.14,92.32,253726.0,90.5153,90.5251,90.2899,90.4663,253726.0
2022-03-02 12:20:00,92.33,92.56,92.3,92.54,337822.0,90.4761,90.7014,90.4467,90.6818,337822.0
2022-03-02 12:25:00,92.53,92.69,92.44,92.68,403985.0,90.672,90.8288,90.5839,90.819,403985.0
2022-03-02 12:30:00,92.68,92.92,92.62,92.87,421341.0,90.819,91.0542,90.7602,91.0052,421341.0
2022-03-02 12:35:00,92.86,92.99,92.83,92.98,260585.0,90.9954,91.1228,90.966,91.113,260585.0
2022-03-02 12:40:00,92.99,93.08,92.65,92.89,307508.0,91.1228,91.211,90.7896,91.0248,307508.0
2022-03-02 12:45:00,92.9,92.92,92.67,92.68,242442.0,91.0346,91.0542,90.8092,90.819,242442.0
2022-03-02 12:50:00,92.67,92.7,92.33,92.49,175885.0,90.8092,90.8386,90.4761,90.6329,175885.0
2022-03-02 12:55:00,92.48,92.93,92.4,92.78,324485.0,90.6231,91.064,90.5447,90.917,324485.0
2022-03-02 13:00:00,92.79,92.92,92.72,92.87,198430.0,90.9268,91.0542,90.8582,91.0052,198430.0
2022-03-02 13:05:00,92.86,93.23,92.85,93.22,227678.0,90.9954,91.358,90.9856,91.3482,227678.0
2022-03-02 13:10:00,93.22,93.5,93.17,93.49,264137.0,91.3482,91.6226,91.2992,91.6128,264137.0
2022-03-02 13:15:00,93.5,93.5,93.15,93.2,179667.0,91.6226,91.6226,91.2796,91.3286,179667.0
2022-03-02 13:20:00,93.2,93.33,93.03,93.03,196725.0,91.3286,91.456,91.162,91.162,196725.0
2022-03-02 13:25:00,93.03,93.31,92.99,93.31,243123.0,91.162,91.4364,91.1228,91.4364,243123.0
2022-03-02 13:30:00,93.32,93.48,93.24,93.4,201508.0,91.4462,91.603,91.3678,91.5246,201508.0
2022-03-02 13:35:00,93.4,93.61,93.34,93.58,139832.0,91.5246,91.7304,91.4658,91.701,139832.0
2022-03-02 13:40:00,93.59,93.6,93.37,93.45,224185.0,91.7108,91.7206,91.4952,91.5736,224185.0
2022-03-02 13:45:00,93.45,93.62,93.04,93.07,199804.0,91.5736,91.7402,91.1718,91.2012,199804.0
2022-03-02 13:50:00,93.09,93.29,93.09,93.23,116603.0,91.2208,91.4168,91.2208,91.358,116603.0
2022-03-02 13:55:00,93.21,93.48,93.14,93.48,120080.0,91.3384,91.603,91.2698,91.603,120080.0
2022-03-02 14:00:00,93.49,93.68,93.44,93.57,158454.0,91.6128,91.799,91.5638,91.6912,158454.0
2022-03-02 14:05:00,93.57,93.75,93.56,93.67,108210.0,91.6912,91.8676,91.6814,91.7892,108210.0
2022-03-02 14:10:00,93.66,93.89,93.62,93.77,185182.0,91.7794,92.0047,91.7402,91.8872,185182.0
2022-03-02 14:15:00,93.78,94.04,93.73,94.0,276281.0,91.8969,92.1517,91.848,92.1125,276281.0
2022-03-02 14:20:00,94.0,94.07,93.65,93.68,305422.0,92.1125,92.1811,91.7696,91.799,305422.0
2022-03-02 14:25:00,93.69,93.78,93.45,93.77,193420.0,91.8088,91.8969,91.5736,91.8872,193420.0
2022-03-02 14:30:00,93.77,93.82,93.57,93.72,162640.0,91.8872,91.9361,91.6912,91.8382,162640.0
2022-03-02 14:35:00,93.72,93.81,93.68,93.78,147274.0,91.8382,91.9263,91.799,91.8969,147274.0
2022-03-02 14:40:00,93.79,94.02,93.79,94.01,205642.0,91.9067,92.1321,91.9067,92.1223,205642.0
2022-03-02 14:45:00,94.02,94.02,93.74,93.74,175792.0,92.1321,92.1321,91.8578,91.8578,175792.0
2022-03-02 14:50:00,93.75,93.96,93.46,93.5,186620.0,91.8676,92.0733,91.5834,91.6226,186620.0
2022-03-02 14:55:00,93.52,93.68,93.31,93.46,227684.0,91.6422,91.799,91.4364,91.5834,227684.0
2022-03-02 15:00:00,93.45,93.95,93.43,93.86,236262.0,91.5736,92.0635,91.554,91.9753,236262.0
2022-03-02 15:05:00,93.86,93.98,93.8,93.85,186662.0,91.9753,92.0929,91.9165,91.9655,186662.0
2022-03-02 15:10:00,93.84,93.92,93.44,93.56,229470.0,91.9557,92.0341,91.5638,91.6814,229470.0
2022-03-02 15:15:00,93.56,93.68,93.35,93.64,186667.0,91.6814,91.799,91.4756,91.7598,186667.0
2022-03-02 15:20:00,93.63,93.9,93.45,93.76,239299.0,91.75,92.0145,91.5736,91.8774,239299.0
2022-03-02 15:25:00,93.76,93.84,93.65,93.73,155724.0,91.8774,91.9557,91.7696,91.848,155724.0
2022-03-02 15:30:00,93.73,94.0,93.67,93.93,275948.0,91.848,92.1125,91.7892,92.0439,275948.0
2022-03-02 15:35:00,93.93,94.01,93.77,93.78,397371.0,92.0439,92.1223,91.8872,91.8969,397371.0
2022-03-02 15:40:00,93.81,93.83,93.49,93.56,319370.0,91.9263,91.9459,91.6128,91.6814,319370.0
2022-03-02 15:45:00,93.54,93.6,93.22,93.45,526733.0,91.6618,91.7206,91.3482,91.5736,526733.0
2022-03-02 15:50:00,93.45,93.64,93.37,93.4,526168.0,91.5736,91.7598,91.4952,91.5246,526168.0
2022-03-02 15:55:00,93.4,93.5,93.2,93.29,1045611.0,91.5246,91.6226,91.3286,91.4168,1045611.0
2022-03-03 09:30:00,91.62,92.19,91.21,91.46,989092.0,89.7803,90.3389,89.3786,89.6235,989092.0
2022-03-03 09:35:00,91.46,91.54,90.82,91.16,506766.0,89.6235,89.7019,88.9964,89.3296,506766.0
2022-03-03 09:40:00,91.12,91.66,91.09,91.53,409657.0,89.2904,89.8195,89.261,89.6921,409657.0
2022-03-03 09:45:00,91.55,92.04,91.03,91.09,419486.0,89.7117,90.1919,89.2022,89.261,419486.0
2022-03-03 09:50:00,91.11,91.31,90.86,91.27,343476.0,89.2806,89.4765,89.0356,89.4373,343476.0
2022-03-03 09:55:00,91.25,91.74,91.23,91.68,271174.0,89.4178,89.8979,89.3982,89.8391,271174.0
2022-03-03 10:00:00,91.7,91.94,91.29,91.38,264812.0,89.8587,90.0939,89.4569,89.5451,264812.0
2022-03-03 10:05:00,91.39,91.39,90.44,90.78,354556.0,89.5549,89.5549,88.624,88.9572,354556.0
2022-03-03 10:10:00,90.77,90.98,90.5,90.73,303227.0,88.9474,89.1532,88.6828,88.9082,303227.0
2022-03-03 10:15:00,90.75,90.79,90.28,90.6,252745.0,88.9278,88.967,88.4672,88.7808,252745.0
2022-03-03 10:20:00,90.61,90.65,90.16,90.26,332436.0,88.7906,88.8298,88.3496,88.4476,332436.0
2022-03-03 10:25:00,90.26,90.57,90.1,90.42,179016.0,88.4476,88.7514,88.2908,88.6044,179016.0
2022-03-03 10:30:00,90.45,90.6,90.23,90.37,129628.0,88.6338,88.7808,88.4182,88.5554,129628.0
2022-03-03 10:35:00,90.34,90.37,89.63,89.63,333565.0,88.526,88.5554,87.8303,87.8303,333565.0
2022-03-03 10:40:00,89.64,89.82,89.47,89.53,216247.0,87.8401,88.0165,87.6735,87.7323,216247.0
2022-03-03 10:45:00,89.54,89.6,89.27,89.42,248349.0,87.7421,87.8009,87.4775,87.6245,248349.0
2022-03-03 10:50:00,89.41,89.47,88.73,88.85,345383.0,87.6147,87.6735,86.9484,87.0659,345383.0
2022-03-03 10:55:00,88.83,88.89,88.41,88.44,386349.0,87.0463,87.1051,86.6348,86.6642,386349.0
2022-03-03 11:00:00,88.44,88.98,88.38,88.98,307541.0,86.6642,87.1933,86.6054,87.1933,307541.0
2022-03-03 11:05:00,88.97,89.42,88.83,89.41,253370.0,87.1835,87.6245,87.0463,87.6147,253370.0
2022-03-03 11:10:00,89.4,89.46,88.92,88.93,155558.0,87.6049,87.6637,87.1345,87.1443,155558.0
2022-03-03 11:15:00,88.92,89.35,88.77,89.34,155710.0,87.1345,87.5559,86.9875,87.5461,155710.0
2022-03-03 11:20:00,89.36,89.72,89.34,89.72,227158.0,87.5657,87.9185,87.5461,87.9185,227158.0
2022-03-03 11:25:00,89.71,89.78,89.41,89.52,221371.0,87.9087,87.9773,87.6147,87.7225,221371.0
2022-03-03 11:30:00,89.48,89.69,89.43,89.69,118219.0,87.6833,87.8891,87.6343,87.8891,118219.0
2022-03-03 11:35:00,89.69,89.72,89.35,89.45,128010.0,87.8891,87.9185,87.5559,87.6539,128010.0
2022-03-03 11:40:00,89.45,90.11,89.38,90.06,215470.0,87.6539,88.3006,87.5853,88.2516,215470.0
2022-03-03 11:45:00,90.05,90.06,89.59,89.63,104652.0,88.2418,88.2516,87.7911,87.8303,104652.0
2022-03-03 11:50:00,89.62,89.94,89.52,89.88,132198.0,87.8205,88.1341,87.7225,88.0753,132198.0
2022-03-03 11:55:00,89.86,90.33,89.58,90.18,232248.0,88.0557,88.5162,87.7813,88.3692,232248.0
2022-03-03 12:00:00,90.18,90.2,89.84,90.17,124082.0,88.3692,88.3888,88.0361,88.3594,124082.0
2022-03-03 12:05:00,90.18,90.43,89.9,90.41,208982.0,88.3692,88.6142,88.0949,88.5946,208982.0
2022-03-03 12:10:00,90.4,90.6,90.29,90.31,145999.0,88.5848,88.7808,88.477,88.4966,145999.0
2022-03-03 12:15:00,90.35,90.35,90.14,90.23,76688.0,88.5358,88.5358,88.33,88.4182,76688.0
2022-03-03 12:20:00,90.24,90.24,89.91,89.96,110449.0,88.428,88.428,88.1047,88.1537,110449.0
2022-03-03 12:25:00,89.95,90.01,89.52,89.57,130303.0,88.1439,88.2026,87.7225,87.7715,130303.0
2022-03-03 12:30:00,89.59,90.69,89.5,90.64,325347.0,87.7911,88.869,87.7029,88.82,325347.0
2022-03-03 12:35:00,90.61,91.11,90.42,90.55,264014.0,88.7906,89.2806,88.6044,88.7318,264014.0
2022-03-03 12:40:00,90.54,90.54,90.12,90.46,135601.0,88.722,88.722,88.3104,88.6436,135601.0
2022-03-03 12:45:00,90.46,90.52,90.07,90.39,109957.0,88.6436,88.7024,88.2614,88.575,109957.0
2022-03-03 12:50:00,90.37,90.49,90.24,90.45,82086.0,88.5554,88.673,88.428,88.6338,82086.0
2022-03-03 12:55:00,90.4,90.64,90.3,90.55,77186.0,88.5848,88.82,88.4868,88.7318,77186.0
2022-03-03 13:00:00,90.54,90.78,90.51,90.66,124495.0,88.722,88.9572,88.6926,88.8396,124495.0
2022-03-03 13:05:00,90.67,90.89,90.57,90.63,84111.0,88.8494,89.065,88.7514,88.8102,84111.0
2022-03-03 13:10:00,90.63,90.75,90.52,90.65,74756.0,88.8102,88.9278,88.7024,88.8298,74756.0
2022-03-03 13:15:00,90.66,91.05,90.64,90.98,108503.0,88.8396,89.2218,88.82,89.1532,108503.0
2022-03-03 13:20:00,90.96,91.08,90.93,91.0,120554.0,89.1336,89.2512,89.1042,89.1728,120554.0
2022-03-03 13:25:00,91.02,91.04,90.71,90.82,92989.0,89.1924,89.212,88.8886,88.9964,92989.0
2022-03-03 13:30:00,90.83,90.83,90.28,90.35,101410.0,89.0062,89.0062,88.4672,88.5358,101410.0
2022-03-03 13:35:00,90.37,90.46,90.27,90.32,77622.0,88.5554,88.6436,88.4574,88.5064,77622.0
2022-03-03 13:40:00,90.3,90.45,90.16,90.35,106692.0,88.4868,88.6338,88.3496,88.5358,106692.0
2022-03-03 13:45:00,90.35,90.46,90.2,90.36,62710.0,88.5358,88.6436,88.3888,88.5456,62710.0
2022-03-03 13:50:00,90.36,90.63,90.36,90.42,102080.0,88.5456,88.8102,88.5456,88.6044,102080.0
2022-03-03 13:55:00,90.44,90.51,90.2,90.27,58530.0,88.624,88.6926,88.3888,88.4574,58530.0
2022-03-03 14:00:00,90.22,90.43,90.13,90.14,68681.0,88.4084,88.6142,88.3202,88.33,68681.0
2022-03-03 14:05:00,90.13,90.25,90.02,90.13,98143.0,88.3202,88.4378,88.2124,88.3202,98143.0
2022-03-03 14:10:00,90.14,90.64,90.08,90.55,152578.0,88.33,88.82,88.2712,88.7318,152578.0
2022-03-03 14:15:00,90.53,90.66,90.41,90.44,128068.0,88.7122,88.8396,88.5946,88.624,128068.0
2022-03-03 14:20:00,90.42,90.45,90.24,90.31,63029.0,88.6044,88.6338,88.428,88.4966,63029.0
2022-03-03 14:25:00,90.32,90.42,90.25,90.34,76195.0,88.5064,88.6044,88.4378,88.526,76195.0
2022-03-03 14:30:00,90.3,90.34,90.19,90.28,74745.0,88.4868,88.526,88.379,88.4672,74745.0
2022-03-03 14:35:00,90.27,90.32,90.17,90.25,293397.0,88.4574,88.5064,88.3594,88.4378,293397.0
2022-03-03 14:40:00,90.26,90.39,89.92,89.98,182855.0,88.4476,88.575,88.1145,88.1733,182855.0
2022-03-03 14:45:00,89.99,90.02,89.67,89.68,108823.0,88.1831,88.2124,87.8695,87.8793,108823.0
2022-03-03 14:50:00,89.69,89.72,89.52,89.61,109450.0,87.8891,87.9185,87.7225,87.8107,109450.0
2022-03-03 14:55:00,89.61,89.65,89.53,89.58,83590.0,87.8107,87.8499,87.7323,87.7813,83590.0
2022-03-03 15:00:00,89.57,89.57,89.19,89.22,151418.0,87.7715,87.7715,87.3991,87.4285,151418.0
2022-03-03 15:05:00,89.23,89.41,89.06,89.12,123240.0,87.4383,87.6147,87.2717,87.3305,123240.0
2022-03-03 15:10:00,89.12,89.19,88.89,88.95,461456.0,87.3305,87.3991,87.1051,87.1639,461456.0
2022-03-03 15:15:00,88.96,89.2,88.77,89.08,184168.0,87.1737,87.4089,86.9875,87.2913,184168.0
2022-03-03 15:20:00,89.07,89.15,88.9,89.0,181401.0,87.2815,87.3599,87.1149,87.2129,181401.0
2022-03-03 15:25:00,89.0,89.56,88.98,89.56,230516.0,87.2129,87.7617,87.1933,87.7617,230516.0
2022-03-03 15:30:00,89.56,89.56,89.03,89.09,166687.0,87.7617,87.7617,87.2423,87.3011,166687.0
2022-03-03 15:35:00,89.08,89.42,89.07,89.26,185035.0,87.2913,87.6245,87.2815,87.4677,185035.0
2022-03-03 15:40:00,89.26,89.26,88.76,88.77,424494.0,87.4677,87.4677,86.9777,86.9875,424494.0
2022-03-03 15:45:00,88.77,88.81,88.41,88.71,619888.0,86.9875,87.0267,86.6348,86.9288,619888.0
2022-03-03 15:50:00,88.71,89.23,88.49,89.07,472560.0,86.9288,87.4383,86.7132,87.2815,472560.0
2022-03-03 15:55:00,89.06,89.2,88.91,89.19,576717.0,87.2717,87.4089,87.1247,87.3991,576717.0
2022-03-04 09:30:00,87.51,87.51,85.79,86.45,922642.0,85.7528,85.7528,84.0674,84.7141,922642.0
2022-03-04 09:35:00,86.46,86.91,86.24,86.33,449897.0,84.7239,85.1649,84.5083,84.5965,449897.0
2022-03-04 09:40:00,86.34,86.41,85.84,86.03,428866.0,84.6063,84.6749,84.1164,84.3026,428866.0
2022-03-04 09:45:00,86.06,86.12,85.07,85.11,536313.0,84.332,84.3908,83.3618,83.401,536313.0
2022-03-04 09:50:00,85.14,85.41,85.07,85.12,432304.0,83.4304,83.695,83.3618,83.4108,432304.0
2022-03-04 09:55:00,85.13,85.58,84.87,85.46,429246.0,83.4206,83.8616,83.1659,83.744,429246.0
2022-03-04 10:00:00,85.45,85.67,85.35,85.5,290915.0,83.7342,83.9498,83.6362,83.7832,290915.0
2022-03-04 10:05:00,85.48,85.53,85.02,85.17,211721.0,83.7636,83.8126,83.3128,83.4598,211721.0
2022-03-04 10:10:00,85.19,85.27,84.62,84.78,315146.0,83.4794,83.5578,82.9209,83.0777,315146.0
2022-03-04 10:15:00,84.79,84.96,84.65,84.81,186555.0,83.0875,83.2541,82.9503,83.1071,186555.0
2022-03-04 10:20:00,84.77,84.84,84.39,84.41,359880.0,83.0679,83.1365,82.6955,82.7151,359880.0
2022-03-04 10:25:00,84.4,84.7,84.21,84.31,293662.0,82.7053,82.9993,82.5191,82.6171,293662.0
2022-03-04 10:30:00,84.31,84.37,84.03,84.1,319988.0,82.6171,82.6759,82.3427,82.4113,319988.0
2022-03-04 10:35:00,84.1,84.9,84.09,84.48,280660.0,82.4113,83.1953,82.4015,82.7837,280660.0
2022-03-04 10:40:00,84.45,84.67,84.36,84.49,203205.0,82.7543,82.9699,82.6661,82.7935,203205.0
2022-03-04 10:45:00,84.48,84.49,84.09,84.19,277834.0,82.7837,82.7935,82.4015,82.4995,277834.0
2022-03-04 10:50:00,84.2,84.35,84.08,84.12,185464.0,82.5093,82.6563,82.3917,82.4309,185464.0
2022-03-04 10:55:00,84.12,84.14,83.71,83.76,298976.0,82.4309,82.4505,82.0291,82.0781,298976.0
2022-03-04 11:00:00,83.76,83.76,83.45,83.57,288913.0,82.0781,82.0781,81.7744,81.892,288913.0
2022-03-04 11:05:00,83.59,83.62,83.26,83.3,290803.0,81.9116,81.941,81.5882,81.6274,290803.0
2022-03-04 11:10:00,83.29,83.29,82.81,83.09,366125.0,81.6176,81.6176,81.1472,81.4216,366125.0
2022-03-04 11:15:00,83.08,83.22,82.75,83.04,339671.0,81.4118,81.549,81.0884,81.3726,339671.0
2022-03-04 11:20:00,83.03,83.1,82.72,83.01,217893.0,81.3628,81.4314,81.059,81.3432,217893.0
2022-03-04 11:25:00,83.0,83.2,82.79,82.99,216135.0,81.3334,81.5294,81.1276,81.3236,216135.0
2022-03-04 11:30:00,82.98,83.08,82.75,82.78,194287.0,81.3138,81.4118,81.0884,81.1178,194287.0
2022-03-04 11:35:00,82.77,83.15,82.5,83.11,261496.0,81.108,81.4804,80.8434,81.4412,261496.0
2022-03-04 11:40:00,83.12,83.46,83.0,83.16,264547.0,81.451,81.7842,81.3334,81.4902,264547.0
2022-03-04 11:45:00,83.16,83.4,83.08,83.39,210587.0,81.4902,81.7254,81.4118,81.7156,210587.0
2022-03-04 11:50:00,83.39,83.44,82.95,82.98,194773.0,81.7156,81.7646,81.2844,81.3138,194773.0
2022-03-04 11:55:00,82.98,83.03,82.67,82.78,125924.0,81.3138,81.3628,81.01,81.1178,125924.0
2022-03-04 12:00:00,82.76,82.82,82.43,82.52,157173.0,81.0982,81.157,80.7749,80.863,157173.0
2022-03-04 12:05:00,82.52,82.6,82.37,82.44,152643.0,80.863,80.9414,80.7161,80.7847,152643.0
2022-03-04 12:10:00,82.45,83.15,82.43,83.12,273845.0,80.7944,81.4804,80.7749,81.451,273845.0
2022-03-04 12:15:00,83.11,83.5,83.02,83.2,230907.0,81.4412,81.8234,81.353,81.5294,230907.0
2022-03-04 12:20:00,83.21,83.22,82.78,82.79,130547.0,81.5392,81.549,81.1178,81.1276,130547.0
2022-03-04 12:25:00,82.79,83.28,82.7,83.19,154042.0,81.1276,81.6078,81.0394,81.5196,154042.0
2022-03-04 12:30:00,83.18,83.24,83.0,83.06,135465.0,81.5098,81.5686,81.3334,81.3922,135465.0
2022-03-04 12:35:00,83.04,83.23,82.85,83.1,174904.0,81.3726,81.5588,81.1864,81.4314,174904.0
2022-03-04 12:40:00,83.1,83.23,82.89,82.94,117703.0,81.4314,81.5588,81.2256,81.2746,117703.0
2022-03-04 12:45:00,82.92,82.99,82.78,82.89,132492.0,81.255,81.3236,81.1178,81.2256,132492.0
2022-03-04 12:50:00,82.89,83.02,82.75,82.86,165675.0,81.2256,81.353,81.0884,81.1962,165675.0
2022-03-04 12:55:00,82.87,83.2,82.87,83.02,135900.0,81.206,81.5294,81.206,81.353,135900.0
2022-03-04 13:00:00,83.03,83.53,83.03,83.43,172458.0,81.3628,81.8528,81.3628,81.7548,172458.0
2022-03-04 13:05:00,83.44,83.64,83.31,83.56,200723.0,81.7646,81.9606,81.6372,81.8822,200723.0
2022-03-04 13:10:00,83.57,83.59,83.02,83.03,137226.0,81.892,81.9116,81.353,81.3628,137226.0
2022-03-04 13:15:00,83.03,83.16,82.73,82.8,154908.0,81.3628,81.4902,81.0688,81.1374,154908.0
2022-03-04 13:20:00,82.81,82.92,82.64,82.69,163588.0,81.1472,81.255,80.9806,81.0296,163588.0
2022-03-04 13:25:00,82.71,82.73,82.14,82.14,290091.0,81.0492,81.0688,80.4907,80.4907,290091.0
2022-03-04 13:30:00,82.15,82.25,81.97,81.99,231885.0,80.5005,80.5985,80.3241,80.3437,231885.0
2022-03-04 13:35:00,81.99,82.32,81.95,82.31,194386.0,80.3437,80.6671,80.3045,80.6573,194386.0
2022-03-04 13:40:00,82.31,82.33,81.83,81.83,184940.0,80.6573,80.6769,80.1869,80.1869,184940.0
2022-03-04 13:45:00,81.83,82.11,81.81,81.99,184876.0,80.1869,80.4613,80.1673,80.3437,184876.0
2022-03-04 13:50:00,82.01,82.16,81.97,82.13,107064.0,80.3633,80.5103,80.3241,80.4809,107064.0
2022-03-04 13:55:00,82.13,82.19,81.86,81.91,170077.0,80.4809,80.5397,80.2163,80.2653,170077.0
2022-03-04 14:00:00,81.93,82.02,81.73,81.85,178984.0,80.2849,80.3731,80.0889,80.2065,178984.0
2022-03-04 14:05:00,81.88,81.96,81.65,81.73,196352.0,80.2359,80.3143,80.0105,80.0889,196352.0
2022-03-04 14:10:00,81.75,81.79,81.56,81.59,163857.0,80.1085,80.1477,79.9223,79.9517,163857.0
2022-03-04 14:15:00,81.59,81.64,81.42,81.58,198464.0,79.9517,80.0007,79.7851,79.9419,198464.0
2022-03-04 14:20:00,81.59,81.8,81.35,81.51,255364.0,79.9517,80.1575,79.7165,79.8733,255364.0
2022-03-04 14:25:00,81.5,81.6,81.18,81.26,248085.0,79.8635,79.9615,79.55,79.6283,248085.0
2022-03-04 14:30:00,81.25,81.37,81.05,81.08,337529.0,79.6185,79.7361,79.4226,79.452,337529.0
2022-03-04 14:35:00,81.08,81.12,80.72,81.0,424362.0,79.452,79.4912,79.0992,79.3736,424362.0
2022-03-04 14:40:00,80.98,81.01,80.73,80.78,180083.0,79.354,79.3834,79.109,79.158,180083.0
2022-03-04 14:45:00,80.79,80.88,80.51,80.56,309793.0,79.1678,79.256,78.8934,78.9424,309793.0
2022-03-04 14:50:00,80.56,80.97,80.52,80.89,240377.0,78.9424,79.3442,78.9032,79.2658,240377.0
2022-03-04 14:55:00,80.9,80.99,80.64,80.64,195375.0,79.2756,79.3638,79.0208,79.0208,195375.0
2022-03-04 15:00:00,80.63,81.17,80.61,81.14,327984.0,79.011,79.5402,78.9914,79.5108,327984.0
2022-03-04 15:05:00,81.16,81.33,80.85,80.89,260950.0,79.5304,79.6969,79.2266,79.2658,260950.0
2022-03-04 15:10:00,80.9,81.14,80.75,80.77,252046.0,79.2756,79.5108,79.1286,79.1482,252046.0
2022-03-04 15:15:00,80.8,81.36,80.79,81.29,261104.0,79.1776,79.7263,79.1678,79.6577,261104.0
2022-03-04 15:20:00,81.3,81.31,80.97,81.06,262022.0,79.6675,79.6773,79.3442,79.4324,262022.0
2022-03-04 15:25:00,81.06,81.45,81.02,81.28,233836.0,79.4324,79.8145,79.3932,79.6479,233836.0
2022-03-04 15:30:00,81.26,81.43,81.04,81.05,340312.0,79.6283,79.7949,79.4128,79.4226,340312.0
2022-03-04 15:35:00,81.04,81.11,80.68,80.98,512729.0,79.4128,79.4814,79.06,79.354,512729.0
2022-03-04 15:40:00,80.99,81.36,80.91,81.25,421941.0,79.3638,79.7263,79.2854,79.6185,421941.0
2022-03-04 15:45:00,81.25,81.33,80.99,81.09,469683.0,79.6185,79.6969,79.3638,79.4618,469683.0
2022-03-04 15:50:00,81.09,81.72,81.02,81.69,803833.0,79.4618,80.0791,79.3932,80.0497,803833.0
2022-03-04 15:55:00,81.68,82.03,81.63,81.92,1021143.0,80.0399,80.3829,79.9909,80.2751,1021143.0
2022-03-07 09:30:00,81.76,82.97,81.5,82.11,881087.0,80.1183,81.304,79.8635,80.4613,881087.0
2022-03-07 09:35:00,82.1,82.39,81.72,82.31,344786.0,80.4515,80.7357,80.0791,80.6573,344786.0
2022-03-07 09:40:00,82.29,82.31,80.62,80.8,504629.0,80.6377,80.6573,79.0012,79.1776,504629.0
2022-03-07 09:45:00,80.77,81.17,80.44,80.61,363951.0,79.1482,79.5402,78.8248,78.9914,363951.0
2022-03-07 09:50:00,80.65,80.88,80.19,80.43,358886.0,79.0306,79.256,78.5798,78.815,358886.0
2022-03-07 09:55:00,80.43,80.64,79.63,79.66,424558.0,78.815,79.0208,78.0311,78.0605,424558.0
2022-03-07 10:00:00,79.63,80.38,79.63,80.31,319747.0,78.0311,78.766,78.0311,78.6974,319747.0
2022-03-07 10:05:00,80.32,80.48,80.13,80.43,232418.0,78.7072,78.864,78.521,78.815,232418.0
2022-03-07 10:10:00,80.32,80.45,79.86,79.96,289946.0,78.7072,78.8346,78.2565,78.3544,289946.0
2022-03-07 10:15:00,80.0,80.08,79.52,79.55,213638.0,78.3936,78.472,77.9233,77.9527,213638.0
2022-03-07 10:20:00,79.55,79.87,79.45,79.47,184876.0,77.9527,78.2663,77.8547,77.8743,184876.0
2022-03-07 10:25:00,79.45,79.54,79.1,79.12,232893.0,77.8547,77.9429,77.5117,77.5313,232893.0
2022-03-07 10:30:00,79.1,79.59,79.04,79.29,175696.0,77.5117,77.9919,77.4529,77.6979,175696.0
2022-03-07 10:35:00,79.28,79.5,79.12,79.2,105206.0,77.6881,77.9037,77.5313,77.6097,105206.0
2022-03-07 10:40:00,79.19,79.28,78.71,78.87,204405.0,77.5999,77.6881,77.1295,77.2863,204405.0
2022-03-07 10:45:00,78.86,79.03,78.63,78.75,136534.0,77.2765,77.4431,77.0512,77.1687,136534.0
2022-03-07 10:50:00,78.74,79.0,78.58,78.59,158500.0,77.1589,77.4137,77.0022,77.012,158500.0
2022-03-07 10:55:00,78.58,78.86,78.55,78.66,173376.0,77.0022,77.2765,76.9728,77.0806,173376.0
2022-03-07 11:00:00,78.67,78.77,78.51,78.66,214867.0,77.0904,77.1883,76.9336,77.0806,214867.0
2022-03-07 11:05:00,78.66,79.0,78.64,78.74,251422.0,77.0806,77.4137,77.061,77.1589,251422.0
2022-03-07 11:10:00,78.74,78.89,78.45,78.54,177598.0,77.1589,77.3059,76.8748,76.963,177598.0
2022-03-07 11:15:00,78.53,79.0,78.52,78.93,118157.0,76.9532,77.4137,76.9434,77.3451,118157.0
2022-03-07 11:20:00,78.93,79.03,78.75,78.96,186249.0,77.3451,77.4431,77.1687,77.3745,186249.0
2022-03-07 11:25:00,78.97,79.18,78.92,78.99,93238.0,77.3843,77.5901,77.3353,77.4039,93238.0
2022-03-07 11:30:00,78.98,79.02,78.67,78.74,216777.0,77.3941,77.4333,77.0904,77.1589,216777.0
2022-03-07 11:35:00,78.75,78.75,78.34,78.37,213491.0,77.1687,77.1687,76.767,76.7964,213491.0
2022-03-07 11:40:00,78.36,78.69,78.3,78.46,168663.0,76.7866,77.1099,76.7278,76.8846,168663.0
2022-03-07 11:45:00,78.47,78.82,78.37,78.63,185440.0,76.8944,77.2373,76.7964,77.0512,185440.0
2022-03-07 11:50:00,78.62,78.73,78.34,78.34,187050.0,77.0414,77.1491,76.767,76.767,187050.0
2022-03-07 11:55:00,78.32,78.32,77.97,78.05,210795.0,76.7474,76.7474,76.4044,76.4828,210795.0
2022-03-07 12:00:00,78.03,78.12,77.88,77.99,160129.0,76.4632,76.5514,76.3162,76.424,160129.0
2022-03-07 12:05:00,77.97,78.13,77.86,77.97,134907.0,76.4044,76.5612,76.2966,76.4044,134907.0
2022-03-07 12:10:00,77.98,78.14,77.74,77.8,174372.0,76.4142,76.571,76.179,76.2378,174372.0
2022-03-07 12:15:00,77.79,77.97,77.34,77.41,217586.0,76.228,76.4044,75.7871,75.8557,217586.0
2022-03-07 12:20:00,77.42,77.53,76.78,76.81,400641.0,75.8654,75.9732,75.2383,75.2677,400641.0
2022-03-07 12:25:00,76.8,76.97,76.73,76.93,272865.0,75.2579,75.4245,75.1893,75.3853,272865.0
2022-03-07 12:30:00,76.93,77.02,76.7,76.82,259806.0,75.3853,75.4735,75.1599,75.2775,259806.0
2022-03-07 12:35:00,76.84,77.13,76.75,76.88,175770.0,75.2971,75.5813,75.2089,75.3363,175770.0
2022-03-07 12:40:00,76.87,77.39,76.87,77.18,184946.0,75.3265,75.8361,75.3265,75.6303,184946.0
2022-03-07 12:45:00,77.17,77.44,77.12,77.26,188978.0,75.6205,75.885,75.5715,75.7087,188978.0
2022-03-07 12:50:00,77.23,77.47,76.91,76.94,308137.0,75.6793,75.9144,75.3657,75.3951,308137.0
2022-03-07 12:55:00,76.92,76.98,76.76,76.85,137120.0,75.3755,75.4343,75.2187,75.3069,137120.0
2022-03-07 13:00:00,76.83,77.25,76.81,76.97,198415.0,75.2873,75.6989,75.2677,75.4245,198415.0
2022-03-07 13:05:00,76.97,77.02,76.73,76.76,174448.0,75.4245,75.4735,75.1893,75.2187,174448.0
2022-03-07 13:10:00,76.77,76.78,76.46,76.52,156494.0,75.2285,75.2383,74.9247,74.9835,156494.0
2022-03-07 13:15:00,76.52,76.58,76.34,76.37,150490.0,74.9835,75.0423,74.8071,74.8365,150490.0
2022-03-07 13:20:00,76.36,76.42,75.92,75.97,395828.0,74.8267,74.8855,74.3956,74.4446,395828.0
2022-03-07 13:25:00,76.0,76.26,75.98,76.15,113203.0,74.474,74.7287,74.4544,74.621,113203.0
2022-03-07 13:30:00,76.14,76.31,76.07,76.08,156684.0,74.6112,74.7777,74.5426,74.5524,156684.0
2022-03-07 13:35:00,76.08,76.4,76.02,76.35,147433.0,74.5524,74.8659,74.4936,74.8169,147433.0
2022-03-07 13:40:00,76.36,76.71,76.25,76.69,136070.0,74.8267,75.1697,74.7189,75.1501,136070.0
2022-03-07 13:45:00,76.7,77.09,76.65,76.71,280754.0,75.1599,75.5421,75.1109,75.1697,280754.0
2022-03-07 13:50:00,76.72,76.91,76.68,76.72,129570.0,75.1795,75.3657,75.1403,75.1795,129570.0
2022-03-07 13:55:00,76.7,76.74,76.52,76.55,134620.0,75.1599,75.1991,74.9835,75.0129,134620.0
2022-03-07 14:00:00,76.55,76.67,76.33,76.36,148478.0,75.0129,75.1305,74.7973,74.8267,148478.0
2022-03-07 14:05:00,76.37,76.42,76.2,76.37,200410.0,74.8365,74.8855,74.6699,74.8365,200410.0
2022-03-07 14:10:00,76.39,76.79,76.38,76.74,130768.0,74.8561,75.2481,74.8463,75.1991,130768.0
2022-03-07 14:15:00,76.75,76.85,76.67,76.84,120348.0,75.2089,75.3069,75.1305,75.2971,120348.0
2022-03-07 14:20:00,76.83,76.89,76.45,76.53,134805.0,75.2873,75.3461,74.9149,74.9933,134805.0
2022-03-07 14:25:00,76.53,76.81,76.51,76.53,221447.0,74.9933,75.2677,74.9737,74.9933,221447.0
2022-03-07 14:30:00,76.53,76.59,76.37,76.4,154541.0,74.9933,75.0521,74.8365,74.8659,154541.0
2022-03-07 14:35:00,76.41,76.66,76.35,76.66,115000.0,74.8757,75.1207,74.8169,75.1207,115000.0
2022-03-07 14:40:00,76.65,76.74,76.38,76.44,114748.0,75.1109,75.1991,74.8463,74.9051,114748.0
2022-03-07 14:45:00,76.42,76.54,76.34,76.53,108676.0,74.8855,75.0031,74.8071,74.9933,108676.0
2022-03-07 14:50:00,76.51,76.53,76.22,76.26,146294.0,74.9737,74.9933,74.6895,74.7287,146294.0
2022-03-07 14:55:00,76.27,76.51,76.26,76.38,110097.0,74.7385,74.9737,74.7287,74.8463,110097.0
2022-03-07 15:00:00,76.39,76.45,76.16,76.2,143232.0,74.8561,74.9149,74.6307,74.6699,143232.0
2022-03-07 15:05:00,76.19,76.31,76.1,76.27,166054.0,74.6601,74.7777,74.572,74.7385,166054.0
2022-03-07 15:10:00,76.27,76.37,76.0,76.03,242046.0,74.7385,74.8365,74.474,74.5034,242046.0
2022-03-07 15:15:00,76.03,76.16,75.95,76.05,289111.0,74.5034,74.6307,74.425,74.523,289111.0
2022-03-07 15:20:00,76.06,76.29,76.03,76.1,150810.0,74.5328,74.7581,74.5034,74.572,150810.0
2022-03-07 15:25:00,76.08,76.39,76.04,76.36,255452.0,74.5524,74.8561,74.5132,74.8267,255452.0
2022-03-07 15:30:00,76.35,76.35,76.01,76.09,265670.0,74.8169,74.8169,74.4838,74.5622,265670.0
2022-03-07 15:35:00,76.08,76.12,75.87,75.87,340318.0,74.5524,74.5916,74.3466,74.3466,340318.0
2022-03-07 15:40:00,75.87,76.04,75.83,76.0,429083.0,74.3466,74.5132,74.3074,74.474,429083.0
2022-03-07 15:45:00,76.0,76.09,75.66,75.94,467051.0,74.474,74.5622,74.1408,74.4152,467051.0
2022-03-07 15:50:00,75.95,75.97,75.63,75.69,544943.0,74.425,74.4446,74.1114,74.1702,544943.0
2022-03-07 15:55:00,75.7,75.9,75.62,75.7,978801.0,74.18,74.376,74.1016,74.18,978801.0
2022-03-08 09:30:00,76.24,77.17,74.92,75.04,803248.0,74.7091,75.6205,73.4156,73.5332,803248.0
2022-03-08 09:35:00,75.06,76.16,74.53,74.57,484865.0,73.5528,74.6307,73.0335,73.0727,484865.0
2022-03-08 09:40:00,74.54,75.89,73.93,75.67,514395.0,73.0433,74.3662,72.4455,74.1506,514395.0
2022-03-08 09:45:00,75.69,76.38,75.31,75.42,478056.0,74.1702,74.8463,73.7978,73.9056,478056.0
2022-03-08 09:50:00,75.4,75.75,75.02,75.23,233502.0,73.886,74.229,73.5136,73.7194,233502.0
2022-03-08 09:55:00,75.2,75.51,74.93,75.39,286371.0,73.69,73.9938,73.4254,73.8762,286371.0
2022-03-08 10:00:00,75.31,75.35,74.73,75.1,260828.0,73.7978,73.837,73.2295,73.592,260828.0
2022-03-08 10:05:00,75.09,75.45,74.93,75.23,283538.0,73.5822,73.935,73.4254,73.7194,283538.0
2022-03-08 10:10:00,75.24,75.85,75.11,75.49,302290.0,73.7292,74.327,73.6018,73.9742,302290.0
2022-03-08 10:15:00,75.49,76.47,75.46,76.35,287671.0,73.9742,74.9345,73.9448,74.8169,287671.0
2022-03-08 10:20:00,76.37,76.6,75.84,75.94,264901.0,74.8365,75.0619,74.3172,74.4152,264901.0
2022-03-08 10:25:00,75.92,76.15,75.73,76.01,284548.0,74.3956,74.621,74.2094,74.4838,284548.0
2022-03-08 10:30:00,76.01,76.39,75.15,75.19,308579.0,74.4838,74.8561,73.641,73.6802,308579.0
2022-03-08 10:35:00,75.21,75.57,74.95,75.2,229202.0,73.6998,74.0526,73.445,73.69,229202.0
2022-03-08 10:40:00,75.2,75.62,75.11,75.54,203014.0,73.69,74.1016,73.6018,74.0232,203014.0
2022-03-08 10:45:00,75.57,76.26,75.3,76.23,153535.0,74.0526,74.7287,73.788,74.6993,153535.0
2022-03-08 10:50:00,76.2,76.79,75.63,76.67,241778.0,74.6699,75.2481,74.1114,75.1305,241778.0
2022-03-08 10:55:00,76.66,76.86,76.39,76.78,351255.0,75.1207,75.3167,74.8561,75.2383,351255.0
2022-03-08 11:00:00,76.8,76.93,76.45,76.7,257115.0,75.2579,75.3853,74.9149,75.1599,257115.0
2022-03-08 11:05:00,76.69,76.72,75.98,76.25,180015.0,75.1501,75.1795,74.4544,74.7189,180015.0
2022-03-08 11:10:00,76.29,76.47,75.99,76.18,183050.0,74.7581,74.9345,74.4642,74.6503,183050.0
2022-03-08 11:15:00,76.17,76.43,76.04,76.25,124949.0,74.6405,74.8953,74.5132,74.7189,124949.0
2022-03-08 11:20:00,76.26,76.29,75.76,75.93,179664.0,74.7287,74.7581,74.2388,74.4054,179664.0
2022-03-08 11:25:00,75.91,76.05,75.67,75.88,237969.0,74.3858,74.523,74.1506,74.3564,237969.0
2022-03-08 11:30:00,75.86,76.01,75.31,75.61,171182.0,74.3368,74.4838,73.7978,74.0918,171182.0
2022-03-08 11:35:00,75.63,75.79,75.31,75.39,136571.0,74.1114,74.2682,73.7978,73.8762,136571.0
2022-03-08 11:40:00,75.39,75.76,75.21,75.45,176339.0,73.8762,74.2388,73.6998,73.935,176339.0
2022-03-08 11:45:00,75.45,76.07,75.18,75.97,302597.0,73.935,74.5426,73.6704,74.4446,302597.0
2022-03-08 11:50:00,75.95,76.29,75.92,76.15,131244.0,74.425,74.7581,74.3956,74.621,131244.0
2022-03-08 11:55:00,76.15,76.39,75.83,75.97,154466.0,74.621,74.8561,74.3074,74.4446,154466.0
2022-03-08 12:00:00,75.96,76.65,75.83,76.55,160732.0,74.4348,75.1109,74.3074,75.0129,160732.0
2022-03-08 12:05:00,76.57,77.03,76.56,76.67,240868.0,75.0325,75.4833,75.0227,75.1305,240868.0
2022-03-08 12:10:00,76.67,77.64,76.59,77.63,312422.0,75.1305,76.081,75.0521,76.0712,312422.0
2022-03-08 12:15:00,77.62,78.49,77.35,78.36,308762.0,76.0614,76.914,75.7969,76.7866,308762.0
2022-03-08 12:20:00,78.34,78.55,77.72,77.72,369462.0,76.767,76.9728,76.1594,76.1594,369462.0
2022-03-08 12:25:00,77.72,78.6,77.35,78.54,352256.0,76.1594,77.0218,75.7969,76.963,352256.0
2022-03-08 12:30:00,78.55,78.96,78.08,78.92,418796.0,76.9728,77.3745,76.5122,77.3353,418796.0
2022-03-08 12:35:00,78.97,79.07,78.24,79.07,472774.0,77.3843,77.4823,76.669,77.4823,472774.0
2022-03-08 12:40:00,79.08,79.16,78.63,79.06,349922.0,77.4921,77.5705,77.0512,77.4725,349922.0
2022-03-08 12:45:00,79.06,79.33,78.6,78.61,531888.0,77.4725,77.7371,77.0218,77.0316,531888.0
2022-03-08 12:50:00,78.63,79.16,78.41,79.13,433229.0,77.0512,77.5705,76.8356,77.5411,433229.0
2022-03-08 12:55:00,79.15,79.3,78.8,79.05,255895.0,77.5607,77.7077,77.2177,77.4627,255895.0
2022-03-08 13:00:00,79.06,79.62,79.0,79.61,409705.0,77.4725,78.0213,77.4137,78.0115,409705.0
2022-03-08 13:05:00,79.61,80.25,79.53,80.18,543746.0,78.0115,78.6386,77.9331,78.57,543746.0
2022-03-08 13:10:00,80.2,80.24,79.81,79.83,305521.0,78.5896,78.6288,78.2075,78.2271,305521.0
2022-03-08 13:15:00,79.83,80.2,79.8,80.1,366982.0,78.2271,78.5896,78.1977,78.4916,366982.0
2022-03-08 13:20:00,80.11,80.11,78.98,79.02,263548.0,78.5014,78.5014,77.3941,77.4333,263548.0
2022-03-08 13:25:00,79.02,79.06,78.44,78.65,222052.0,77.4333,77.4725,76.865,77.0708,222052.0
2022-03-08 13:30:00,78.66,78.66,77.92,78.19,242993.0,77.0806,77.0806,76.3554,76.62,242993.0
2022-03-08 13:35:00,78.19,78.41,78.19,78.32,104346.0,76.62,76.8356,76.62,76.7474,104346.0
2022-03-08 13:40:00,78.34,78.47,77.93,78.45,223752.0,76.767,76.8944,76.3652,76.8748,223752.0
2022-03-08 13:45:00,78.46,78.81,78.21,78.42,247237.0,76.8846,77.2275,76.6396,76.8454,247237.0
2022-03-08 13:50:00,78.41,78.49,78.12,78.13,247172.0,76.8356,76.914,76.5514,76.5612,247172.0
2022-03-08 13:55:00,78.12,78.26,77.92,78.04,173561.0,76.5514,76.6886,76.3554,76.473,173561.0
2022-03-08 14:00:00,78.04,78.1,77.66,77.76,271310.0,76.473,76.5318,76.1006,76.1986,271310.0
2022-03-08 14:05:00,77.76,78.22,77.68,77.94,143353.0,76.1986,76.6494,76.1202,76.375,143353.0
2022-03-08 14:10:00,77.94,77.99,77.42,77.8,115146.0,76.375,76.424,75.8654,76.2378,115146.0
2022-03-08 14:15:00,77.79,78.02,77.59,77.8,117157.0,76.228,76.4534,76.032,76.2378,117157.0
2022-03-08 14:20:00,77.81,78.05,77.39,77.88,162196.0,76.2476,76.4828,75.8361,76.3162,162196.0
2022-03-08 14:25:00,77.87,78.42,77.78,78.41,153747.0,76.3064,76.8454,76.2182,76.8356,153747.0
2022-03-08 14:30:00,78.38,78.56,77.97,78.05,133601.0,76.8062,76.9826,76.4044,76.4828,133601.0
2022-03-08 14:35:00,78.06,78.59,78.04,78.44,99283.0,76.4926,77.012,76.473,76.865,99283.0
2022-03-08 14:40:00,78.46,78.6,78.11,78.49,93202.0,76.8846,77.0218,76.5416,76.914,93202.0
2022-03-08 14:45:00,78.54,78.93,78.52,78.76,186187.0,76.963,77.3451,76.9434,77.1785,186187.0
2022-03-08 14:50:00,78.76,78.83,78.52,78.56,213645.0,77.1785,77.2471,76.9434,76.9826,213645.0
2022-03-08 14:55:00,78.57,78.76,78.36,78.61,211721.0,76.9924,77.1785,76.7866,77.0316,211721.0
2022-03-08 15:00:00,78.62,79.34,78.5,79.3,215250.0,77.0414,77.7469,76.9238,77.7077,215250.0
2022-03-08 15:05:00,79.26,79.4,79.07,79.15,225080.0,77.6685,77.8057,77.4823,77.5607,225080.0
2022-03-08 15:10:00,79.15,79.26,78.81,79.17,239043.0,77.5607,77.6685,77.2275,77.5803,239043.0
2022-03-08 15:15:00,79.21,79.37,78.98,79.2,288057.0,77.6195,77.7763,77.3941,77.6097,288057.0
2022-03-08 15:20:00,79.2,79.25,78.71,78.83,227218.0,77.6097,77.6587,77.1295,77.2471,227218.0
2022-03-08 15:25:00,78.84,78.87,78.19,78.23,136094.0,77.2569,77.2863,76.62,76.6592,136094.0
2022-03-08 15:30:00,78.24,78.27,77.79,77.87,176754.0,76.669,76.6984,76.228,76.3064,176754.0
2022-03-08 15:35:00,77.86,78.2,77.79,78.15,158579.0,76.2966,76.6298,76.228,76.5808,158579.0
2022-03-08 15:40:00,78.14,78.27,77.58,77.63,247065.0,76.571,76.6984,76.0222,76.0712,247065.0
2022-03-08 15:45:00,77.64,77.83,77.48,77.54,246975.0,76.081,76.2672,75.9242,75.983,246975.0
2022-03-08 15:50:00,77.51,78.08,77.48,77.56,375743.0,75.9536,76.5122,75.9242,76.0026,375743.0
2022-03-08 15:55:00,77.56,77.56,77.06,77.16,695647.0,76.0026,76.0026,75.5127,75.6107,695647.0
2022-03-09 09:30:00,80.01,80.49,79.47,79.59,1306471.0,78.4034,78.8738,77.8743,77.9919,1306471.0
2022-03-09 09:35:00,79.53,79.86,79.05,79.14,569071.0,77.9331,78.2565,77.4627,77.5509,569071.0
2022-03-09 09:40:00,79.16,79.49,78.79,79.13,429287.0,77.5705,77.8939,77.2079,77.5411,429287.0
2022-03-09 09:45:00,79.14,79.47,78.79,78.99,320325.0,77.5509,77.8743,77.2079,77.4039,320325.0
2022-03-09 09:50:00,79.02,79.05,77.99,78.07,334036.0,77.4333,77.4627,76.424,76.5024,334036.0
2022-03-09 09:55:00,78.06,78.71,77.92,78.64,291423.0,76.4926,77.1295,76.3554,77.061,291423.0
2022-03-09 10:00:00,78.65,79.29,78.51,78.96,360440.0,77.0708,77.6979,76.9336,77.3745,360440.0
2022-03-09 10:05:00,78.94,79.03,78.68,78.71,196978.0,77.3549,77.4431,77.1001,77.1295,196978.0
2022-03-09 10:10:00,78.73,78.81,78.31,78.38,212400.0,77.1491,77.2275,76.7376,76.8062,212400.0
2022-03-09 10:15:00,78.39,79.04,78.05,78.94,343891.0,76.816,77.4529,76.4828,77.3549,343891.0
2022-03-09 10:20:00,78.93,78.98,78.52,78.7,204707.0,77.3451,77.3941,76.9434,77.1197,204707.0
2022-03-09 10:25:00,78.68,78.84,78.33,78.8,142598.0,77.1001,77.2569,76.7572,77.2177,142598.0
2022-03-09 10:30:00,78.8,78.84,78.45,78.58,135070.0,77.2177,77.2569,76.8748,77.0022,135070.0
2022-03-09 10:35:00,78.58,78.75,78.4,78.7,113652.0,77.0022,77.1687,76.8258,77.1197,113652.0
2022-03-09 10:40:00,78.69,78.79,78.34,78.35,166136.0,77.1099,77.2079,76.767,76.7768,166136.0
2022-03-09 10:45:00,78.39,78.61,78.31,78.52,162616.0,76.816,77.0316,76.7376,76.9434,162616.0
2022-03-09 10:50:00,78.5,78.67,78.36,78.44,143714.0,76.9238,77.0904,76.7866,76.865,143714.0
2022-03-09 10:55:00,78.42,78.93,78.42,78.86,118366.0,76.8454,77.3451,76.8454,77.2765,118366.0
2022-03-09 11:00:00,78.87,78.92,78.38,78.41,168891.0,77.2863,77.3353,76.8062,76.8356,168891.0
2022-03-09 11:05:00,78.41,78.6,78.35,78.36,109763.0,76.8356,77.0218,76.7768,76.7866,109763.0
2022-03-09 11:10:00,78.35,78.36,77.81,77.94,139483.0,76.7768,76.7866,76.2476,76.375,139483.0
2022-03-09 11:15:00,77.9,78.07,77.68,78.04,128930.0,76.3358,76.5024,76.1202,76.473,128930.0
2022-03-09 11:20:00,78.04,78.25,78.0,78.16,98668.0,76.473,76.6788,76.4338,76.5906,98668.0
2022-03-09 11:25:00,78.15,78.17,77.69,77.73,137722.0,76.5808,76.6004,76.13,76.1692,137722.0
2022-03-09 11:30:00,77.73,78.09,77.54,78.05,167308.0,76.1692,76.522,75.983,76.4828,167308.0
2022-03-09 11:35:00,78.07,78.3,78.0,78.1,150571.0,76.5024,76.7278,76.4338,76.5318,150571.0
2022-03-09 11:40:00,78.1,78.43,77.99,78.05,135569.0,76.5318,76.8552,76.424,76.4828,135569.0
2022-03-09 11:45:00,78.06,78.43,77.99,78.41,141164.0,76.4926,76.8552,76.424,76.8356,141164.0
2022-03-09 11:50:00,78.38,78.43,78.29,78.42,87812.0,76.8062,76.8552,76.718,76.8454,87812.0
2022-03-09 11:55:00,78.44,78.52,78.31,78.5,95486.0,76.865,76.9434,76.7376,76.9238,95486.0
2022-03-09 12:00:00,78.51,78.72,78.44,78.56,130580.0,76.9336,77.1393,76.865,76.9826,130580.0
2022-03-09 12:05:00,78.56,78.68,78.41,78.64,138284.0,76.9826,77.1001,76.8356,77.061,138284.0
2022-03-09 12:10:00,78.66,78.89,78.63,78.74,186692.0,77.0806,77.3059,77.0512,77.1589,186692.0
2022-03-09 12:15:00,78.74,78.8,78.55,78.58,188500.0,77.1589,77.2177,76.9728,77.0022,188500.0
2022-03-09 12:20:00,78.59,78.78,78.35,78.7,175398.0,77.012,77.1981,76.7768,77.1197,175398.0
2022-03-09 12:25:00,78.7,78.97,78.49,78.96,79198.0,77.1197,77.3843,76.914,77.3745,79198.0
2022-03-09 12:30:00,78.97,79.37,78.96,79.31,198558.0,77.3843,77.7763,77.3745,77.7175,198558.0
2022-03-09 12:35:00,79.32,79.53,79.28,79.4,166198.0,77.7273,77.9331,77.6881,77.8057,166198.0
2022-03-09 12:40:00,79.41,79.41,79.0,79.08,167160.0,77.8155,77.8155,77.4137,77.4921,167160.0
2022-03-09 12:45:00,79.08,79.61,79.07,79.6,132650.0,77.4921,78.0115,77.4823,78.0017,132650.0
2022-03-09 12:50:00,79.59,79.69,79.51,79.58,213554.0,77.9919,78.0899,77.9135,77.9821,213554.0
2022-03-09 12:55:00,79.58,79.82,79.5,79.82,237936.0,77.9821,78.2173,77.9037,78.2173,237936.0
2022-03-09 13:00:00,79.81,79.81,79.37,79.42,166979.0,78.2075,78.2075,77.7763,77.8253,166979.0
2022-03-09 13:05:00,79.42,79.86,79.39,79.76,128787.0,77.8253,78.2565,77.7959,78.1585,128787.0
2022-03-09 13:10:00,79.77,80.28,79.75,80.18,255773.0,78.1683,78.668,78.1487,78.57,255773.0
2022-03-09 13:15:00,80.19,80.29,80.07,80.08,155975.0,78.5798,78.6778,78.4622,78.472,155975.0
2022-03-09 13:20:00,80.09,80.28,80.08,80.17,71996.0,78.4818,78.668,78.472,78.5602,71996.0
2022-03-09 13:25:00,80.18,80.41,80.15,80.31,166544.0,78.57,78.7954,78.5406,78.6974,166544.0
2022-03-09 13:30:00,80.32,80.32,79.84,79.89,184820.0,78.7072,78.7072,78.2369,78.2859,184820.0
2022-03-09 13:35:00,79.91,80.03,79.66,79.7,98877.0,78.3055,78.423,78.0605,78.0997,98877.0
2022-03-09 13:40:00,79.7,79.86,79.62,79.65,91399.0,78.0997,78.2565,78.0213,78.0507,91399.0
2022-03-09 13:45:00,79.66,79.68,79.37,79.48,112299.0,78.0605,78.0801,77.7763,77.8841,112299.0
2022-03-09 13:50:00,79.48,79.92,79.45,79.76,124697.0,77.8841,78.3153,77.8547,78.1585,124697.0
2022-03-09 13:55:00,79.77,79.78,79.53,79.62,90761.0,78.1683,78.1781,77.9331,78.0213,90761.0
2022-03-09 14:00:00,79.62,80.07,79.6,79.99,116380.0,78.0213,78.4622,78.0017,78.3838,116380.0
2022-03-09 14:05:00,79.97,80.14,79.81,79.93,130122.0,78.3642,78.5308,78.2075,78.325,130122.0
2022-03-09 14:10:00,79.93,79.99,79.69,79.81,100848.0,78.325,78.3838,78.0899,78.2075,100848.0
2022-03-09 14:15:00,79.82,79.87,79.44,79.55,95081.0,78.2173,78.2663,77.8449,77.9527,95081.0
2022-03-09 14:20:00,79.53,79.8,79.53,79.57,78575.0,77.9331,78.1977,77.9331,77.9723,78575.0
2022-03-09 14:25:00,79.56,79.78,79.54,79.75,67067.0,77.9625,78.1781,77.9429,78.1487,67067.0
2022-03-09 14:30:00,79.79,79.81,79.66,79.68,97892.0,78.1879,78.2075,78.0605,78.0801,97892.0
2022-03-09 14:35:00,79.67,79.72,79.61,79.62,69043.0,78.0703,78.1193,78.0115,78.0213,69043.0
2022-03-09 14:40:00,79.64,79.76,79.38,79.49,120061.0,78.0409,78.1585,77.7861,77.8939,120061.0
2022-03-09 14:45:00,79.49,79.56,79.29,79.52,116571.0,77.8939,77.9625,77.6979,77.9233,116571.0
2022-03-09 14:50:00,79.51,79.77,79.42,79.44,101954.0,77.9135,78.1683,77.8253,77.8449,101954.0
2022-03-09 14:55:00,79.45,79.73,79.43,79.57,69166.0,77.8547,78.1291,77.8351,77.9723,69166.0
2022-03-09 15:00:00,79.58,79.67,79.52,79.67,87998.0,77.9821,78.0703,77.9233,78.0703,87998.0
2022-03-09 15:05:00,79.67,80.02,79.62,80.0,156087.0,78.0703,78.4132,78.0213,78.3936,156087.0
2022-03-09 15:10:00,80.02,80.09,79.82,79.85,167841.0,78.4132,78.4818,78.2173,78.2467,167841.0
2022-03-09 15:15:00,79.87,80.0,79.75,79.95,103084.0,78.2663,78.3936,78.1487,78.3446,103084.0
2022-03-09 15:20:00,79.94,80.18,79.93,80.0,209507.0,78.3348,78.57,78.325,78.3936,209507.0
2022-03-09 15:25:00,79.99,80.02,79.8,79.97,146878.0,78.3838,78.4132,78.1977,78.3642,146878.0
2022-03-09 15:30:00,79.97,80.31,79.97,80.15,284260.0,78.3642,78.6974,78.3642,78.5406,284260.0
2022-03-09 15:35:00,80.14,80.16,79.73,79.77,175945.0,78.5308,78.5504,78.1291,78.1683,175945.0
2022-03-09 15:40:00,79.76,79.95,79.73,79.76,257017.0,78.1585,78.3446,78.1291,78.1585,257017.0
2022-03-09 15:45:00,79.77,79.98,79.52,79.61,308149.0,78.1683,78.374,77.9233,78.0115,308149.0
2022-03-09 15:50:00,79.62,79.81,79.15,79.28,555844.0,78.0213,78.2075,77.5607,77.6881,555844.0
2022-03-09 15:55:00,79.28,79.49,79.16,79.44,659211.0,77.6881,77.8939,77.5705,77.8449,659211.0
2022-03-10 09:30:00,77.76,77.76,76.64,77.34,508130.0,76.1986,76.1986,75.1011,75.7871,508130.0
2022-03-10 09:35:00,77.31,77.31,76.7,76.79,209113.0,75.7577,75.7577,75.1599,75.2481,209113.0
2022-03-10 09:40:00,76.8,77.1,76.43,76.48,307122.0,75.2579,75.5519,74.8953,74.9443,307122.0
2022-03-10 09:45:00,76.48,76.53,75.94,76.2,423610.0,74.9443,74.9933,74.4152,74.6699,423610.0
2022-03-10 09:50:00,76.23,76.66,76.03,76.5,188718.0,74.6993,75.1207,74.5034,74.9639,188718.0
2022-03-10 09:55:00,76.46,77.27,76.45,76.89,252088.0,74.9247,75.7185,74.9149,75.3461,252088.0
2022-03-10 10:00:00,76.87,76.9,76.0,76.13,244098.0,75.3265,75.3559,74.474,74.6014,244098.0
2022-03-10 10:05:00,76.16,76.21,75.91,76.03,332353.0,74.6307,74.6797,74.3858,74.5034,332353.0
2022-03-10 10:10:00,76.03,76.48,75.94,76.15,234613.0,74.5034,74.9443,74.4152,74.621,234613.0
2022-03-10 10:15:00,76.13,76.88,76.09,76.78,247560.0,74.6014,75.3363,74.5622,75.2383,247560.0
2022-03-10 10:20:00,76.78,76.82,75.92,76.11,348476.0,75.2383,75.2775,74.3956,74.5818,348476.0
2022-03-10 10:25:00,76.12,76.23,75.81,75.83,219242.0,74.5916,74.6993,74.2878,74.3074,219242.0
2022-03-10 10:30:00,75.81,75.94,75.3,75.32,244866.0,74.2878,74.4152,73.788,73.8076,244866.0
2022-03-10 10:35:00,75.3,75.54,75.17,75.2,189156.0,73.788,74.0232,73.6606,73.69,189156.0
2022-03-10 10:40:00,75.2,75.44,75.11,75.12,228270.0,73.69,73.9252,73.6018,73.6116,228270.0
2022-03-10 10:45:00,75.11,75.17,74.76,74.98,574073.0,73.6018,73.6606,73.2589,73.4744,574073.0
2022-03-10 10:50:00,74.96,74.98,74.52,74.56,386618.0,73.4548,73.4744,73.0237,73.0629,386618.0
2022-03-10 10:55:00,74.54,74.62,74.27,74.48,342675.0,73.0433,73.1217,72.7787,72.9845,342675.0
2022-03-10 11:00:00,74.47,74.62,74.36,74.5,172047.0,72.9747,73.1217,72.8669,73.0041,172047.0
2022-03-10 11:05:00,74.47,74.54,74.11,74.3,185597.0,72.9747,73.0433,72.6219,72.8081,185597.0
2022-03-10 11:10:00,74.31,74.52,74.16,74.43,213772.0,72.8179,73.0237,72.6709,72.9355,213772.0
2022-03-10 11:15:00,74.42,74.48,74.02,74.04,252446.0,72.9257,72.9845,72.5337,72.5533,252446.0
2022-03-10 11:20:00,74.04,74.38,73.99,74.2,280275.0,72.5533,72.8865,72.5043,72.7101,280275.0
2022-03-10 11:25:00,74.19,74.22,73.81,74.13,274557.0,72.7003,72.7297,72.3279,72.6415,274557.0
2022-03-10 11:30:00,74.13,74.39,74.13,74.29,192759.0,72.6415,72.8963,72.6415,72.7983,192759.0
2022-03-10 11:35:00,74.28,74.59,74.05,74.56,293466.0,72.7885,73.0923,72.5631,73.0629,293466.0
2022-03-10 11:40:00,74.57,74.72,74.39,74.44,146216.0,73.0727,73.2197,72.8963,72.9453,146216.0
2022-03-10 11:45:00,74.44,74.45,74.02,74.19,129751.0,72.9453,72.9551,72.5337,72.7003,129751.0
2022-03-10 11:50:00,74.2,74.58,74.15,74.51,157487.0,72.7101,73.0825,72.6611,73.0139,157487.0
2022-03-10 11:55:00,74.51,74.53,74.32,74.43,136681.0,73.0139,73.0335,72.8277,72.9355,136681.0
2022-03-10 12:00:00,74.43,74.55,74.36,74.5,163789.0,72.9355,73.0531,72.8669,73.0041,163789.0
2022-03-10 12:05:00,74.49,74.72,74.31,74.42,155304.0,72.9943,73.2197,72.8179,72.9257,155304.0
2022-03-10 12:10:00,74.44,74.57,74.37,74.57,85815.0,72.9453,73.0727,72.8767,73.0727,85815.0
2022-03-10 12:15:00,74.58,74.67,74.43,74.48,120487.0,73.0825,73.1707,72.9355,72.9845,120487.0
2022-03-10 12:20:00,74.48,75.12,74.46,75.11,182851.0,72.9845,73.6116,72.9649,73.6018,182851.0
2022-03-10 12:25:00,75.11,75.11,74.6,74.64,186584.0,73.6018,73.6018,73.1021,73.1413,186584.0
2022-03-10 12:30:00,74.62,74.69,74.41,74.47,113708.0,73.1217,73.1903,72.9159,72.9747,113708.0
2022-03-10 12:35:00,74.44,74.47,74.25,74.25,171277.0,72.9453,72.9747,72.7591,72.7591,171277.0
2022-03-10 12:40:00,74.26,74.31,74.17,74.3,89943.0,72.7689,72.8179,72.6807,72.8081,89943.0
2022-03-10 12:45:00,74.3,74.59,74.28,74.55,135817.0,72.8081,73.0923,72.7885,73.0531,135817.0
2022-03-10 12:50:00,74.51,74.55,74.21,74.26,129681.0,73.0139,73.0531,72.7199,72.7689,129681.0
2022-03-10 12:55:00,74.28,74.34,74.09,74.11,483391.0,72.7885,72.8473,72.6023,72.6219,483391.0
2022-03-10 13:00:00,74.1,74.41,74.07,74.1,119116.0,72.6121,72.9159,72.5827,72.6121,119116.0
2022-03-10 13:05:00,74.11,74.33,74.1,74.22,65185.0,72.6219,72.8375,72.6121,72.7297,65185.0
2022-03-10 13:10:00,74.22,74.41,74.18,74.27,71324.0,72.7297,72.9159,72.6905,72.7787,71324.0
2022-03-10 13:15:00,74.27,74.46,74.14,74.43,126503.0,72.7787,72.9649,72.6513,72.9355,126503.0
2022-03-10 13:20:00,74.43,74.53,74.21,74.36,122751.0,72.9355,73.0335,72.7199,72.8669,122751.0
2022-03-10 13:25:00,74.35,74.37,74.2,74.24,64063.0,72.8571,72.8767,72.7101,72.7493,64063.0
2022-03-10 13:30:00,74.23,74.41,74.09,74.36,123314.0,72.7395,72.9159,72.6023,72.8669,123314.0
2022-03-10 13:35:00,74.35,74.48,74.26,74.26,127847.0,72.8571,72.9845,72.7689,72.7689,127847.0
2022-03-10 13:40:00,74.27,74.32,74.11,74.15,106393.0,72.7787,72.8277,72.6219,72.6611,106393.0
2022-03-10 13:45:00,74.17,74.75,74.16,74.67,158207.0,72.6807,73.2491,72.6709,73.1707,158207.0
2022-03-10 13:50:00,74.67,74.73,74.49,74.58,139324.0,73.1707,73.2295,72.9943,73.0825,139324.0
2022-03-10 13:55:00,74.58,74.71,74.4,74.55,122415.0,73.0825,73.2099,72.9061,73.0531,122415.0
2022-03-10 14:00:00,74.56,75.18,74.44,75.14,218882.0,73.0629,73.6704,72.9453,73.6312,218882.0
2022-03-10 14:05:00,75.18,75.29,74.87,74.88,213683.0,73.6704,73.7782,73.3667,73.3765,213683.0
2022-03-10 14:10:00,74.88,74.94,74.77,74.94,71706.0,73.3765,73.4352,73.2687,73.4352,71706.0
2022-03-10 14:15:00,74.95,75.34,74.91,75.17,178814.0,73.445,73.8272,73.4058,73.6606,178814.0
2022-03-10 14:20:00,75.15,75.21,74.88,74.9,155924.0,73.641,73.6998,73.3765,73.396,155924.0
2022-03-10 14:25:00,74.93,75.31,74.91,75.2,82668.0,73.4254,73.7978,73.4058,73.69,82668.0
2022-03-10 14:30:00,75.22,75.47,75.22,75.32,469947.0,73.7096,73.9546,73.7096,73.8076,469947.0
2022-03-10 14:35:00,75.34,75.37,75.16,75.26,94343.0,73.8272,73.8566,73.6508,73.7488,94343.0
2022-03-10 14:40:00,75.26,75.42,75.21,75.23,141026.0,73.7488,73.9056,73.6998,73.7194,141026.0
2022-03-10 14:45:00,75.24,75.78,75.24,75.74,158394.0,73.7292,74.2584,73.7292,74.2192,158394.0
2022-03-10 14:50:00,75.74,75.82,75.39,75.42,183847.0,74.2192,74.2976,73.8762,73.9056,183847.0
2022-03-10 14:55:00,75.43,75.71,75.42,75.59,123964.0,73.9154,74.1898,73.9056,74.0722,123964.0
2022-03-10 15:00:00,75.63,75.66,75.28,75.36,149865.0,74.1114,74.1408,73.7684,73.8468,149865.0
2022-03-10 15:05:00,75.37,75.46,75.02,75.22,207687.0,73.8566,73.9448,73.5136,73.7096,207687.0
2022-03-10 15:10:00,75.23,75.6,75.23,75.56,180400.0,73.7194,74.082,73.7194,74.0428,180400.0
2022-03-10 15:15:00,75.56,75.69,75.45,75.52,148752.0,74.0428,74.1702,73.935,74.0036,148752.0
2022-03-10 15:20:00,75.55,75.57,75.16,75.3,164258.0,74.033,74.0526,73.6508,73.788,164258.0
2022-03-10 15:25:00,75.29,75.52,75.25,75.51,145740.0,73.7782,74.0036,73.739,73.9938,145740.0
2022-03-10 15:30:00,75.5,75.59,75.38,75.46,153430.0,73.984,74.0722,73.8664,73.9448,153430.0
2022-03-10 15:35:00,75.45,75.6,75.29,75.38,209024.0,73.935,74.082,73.7782,73.8664,209024.0
2022-03-10 15:40:00,75.38,75.66,75.38,75.54,226718.0,73.8664,74.1408,73.8664,74.0232,226718.0
2022-03-10 15:45:00,75.54,75.56,75.31,75.44,241566.0,74.0232,74.0428,73.7978,73.9252,241566.0
2022-03-10 15:50:00,75.45,75.94,75.45,75.87,481918.0,73.935,74.4152,73.935,74.3466,481918.0
2022-03-10 15:55:00,75.86,75.89,75.63,75.71,693473.0,74.3368,74.3662,74.1114,74.1898,693473.0
2022-03-11 09:30:00,76.65,76.7,74.62,74.64,984063.0,75.1109,75.1599,73.1217,73.1413,984063.0
2022-03-11 09:35:00,74.67,75.3,73.88,73.88,623928.0,73.1707,73.788,72.3965,72.3965,623928.0
2022-03-11 09:40:00,73.88,74.08,73.58,73.67,670048.0,72.3965,72.5925,72.1026,72.1907,670048.0
2022-03-11 09:45:00,73.66,74.0,73.25,73.41,557678.0,72.1809,72.5141,71.7792,71.936,557678.0
2022-03-11 09:50:00,73.41,74.76,73.34,74.02,884794.0,71.936,73.2589,71.8674,72.5337,884794.0
2022-03-11 09:55:00,74.04,74.06,73.6,73.85,342732.0,72.5533,72.5729,72.1222,72.3671,342732.0
2022-03-11 10:00:00,73.84,73.93,73.34,73.66,475069.0,72.3573,72.4455,71.8674,72.1809,475069.0
2022-03-11 10:05:00,73.66,74.02,73.52,73.62,302392.0,72.1809,72.5337,72.0438,72.1418,302392.0
2022-03-11 10:10:00,73.62,74.12,73.62,73.96,302498.0,72.1418,72.6317,72.1418,72.4749,302498.0
2022-03-11 10:15:00,73.94,74.03,73.54,73.67,319023.0,72.4553,72.5435,72.0634,72.1907,319023.0
2022-03-11 10:20:00,73.68,73.92,73.57,73.7,187364.0,72.2005,72.4357,72.0928,72.2201,187364.0
2022-03-11 10:25:00,73.71,74.11,73.7,73.71,205949.0,72.2299,72.6219,72.2201,72.2299,205949.0
2022-03-11 10:30:00,73.7,73.82,73.27,73.31,295834.0,72.2201,72.3377,71.7988,71.838,295834.0
2022-03-11 10:35:00,73.3,73.52,73.29,73.48,226668.0,71.8282,72.0438,71.8184,72.0046,226668.0
2022-03-11 10:40:00,73.49,73.85,73.36,73.8,291733.0,72.0144,72.3671,71.887,72.3181,291733.0
2022-03-11 10:45:00,73.8,73.93,73.62,73.69,182482.0,72.3181,72.4455,72.1418,72.2103,182482.0
2022-03-11 10:50:00,73.69,73.88,73.56,73.71,187841.0,72.2103,72.3965,72.083,72.2299,187841.0
2022-03-11 10:55:00,73.71,74.01,73.6,73.94,286094.0,72.2299,72.5239,72.1222,72.4553,286094.0
2022-03-11 11:00:00,73.94,74.0,73.65,73.68,436237.0,72.4553,72.5141,72.1711,72.2005,436237.0
2022-03-11 11:05:00,73.69,73.7,73.23,73.42,242351.0,72.2103,72.2201,71.7596,71.9458,242351.0
2022-03-11 11:10:00,73.44,73.54,73.33,73.45,167046.0,71.9654,72.0634,71.8576,71.9752,167046.0
2022-03-11 11:15:00,73.46,73.65,73.35,73.57,163587.0,71.985,72.1711,71.8772,72.0928,163587.0
2022-03-11 11:20:00,73.59,73.78,73.4,73.66,164735.0,72.1124,72.2985,71.9262,72.1809,164735.0
2022-03-11 11:25:00,73.65,73.67,73.13,73.21,175351.0,72.1711,72.1907,71.6616,71.74,175351.0
2022-03-11 11:30:00,73.19,73.27,72.84,72.89,619140.0,71.7204,71.7988,71.3774,71.4264,619140.0
2022-03-11 11:35:00,72.89,73.27,72.83,73.25,194166.0,71.4264,71.7988,71.3676,71.7792,194166.0
2022-03-11 11:40:00,73.24,73.31,72.85,73.31,172329.0,71.7694,71.838,71.3872,71.838,172329.0
2022-03-11 11:45:00,73.31,73.5,73.26,73.43,118236.0,71.838,72.0242,71.789,71.9556,118236.0
2022-03-11 11:50:00,73.43,73.48,73.22,73.25,134921.0,71.9556,72.0046,71.7498,71.7792,134921.0
2022-03-11 11:55:00,73.26,73.36,73.1,73.36,139315.0,71.789,71.887,71.6322,71.887,139315.0
2022-03-11 12:00:00,73.34,73.35,73.05,73.27,126728.0,71.8674,71.8772,71.5832,71.7988,126728.0
2022-03-11 12:05:00,73.28,73.39,73.01,73.04,107804.0,71.8086,71.9164,71.544,71.5734,107804.0
2022-03-11 12:10:00,73.03,73.23,73.01,73.13,115556.0,71.5636,71.7596,71.544,71.6616,115556.0
2022-03-11 12:15:00,73.13,73.42,73.08,73.4,213270.0,71.6616,71.9458,71.6126,71.9262,213270.0
2022-03-11 12:20:00,73.41,73.41,73.11,73.17,143952.0,71.936,71.936,71.642,71.7008,143952.0
2022-03-11 12:25:00,73.17,73.2,72.99,73.01,121517.0,71.7008,71.7302,71.5244,71.544,121517.0
2022-03-11 12:30:00,73.02,73.18,72.97,73.11,98731.0,71.5538,71.7106,71.5048,71.642,98731.0
2022-03-11 12:35:00,73.11,73.11,72.87,72.9,125300.0,71.642,71.642,71.4068,71.4362,125300.0
2022-03-11 12:40:00,72.9,73.21,72.9,73.21,82492.0,71.4362,71.74,71.4362,71.74,82492.0
2022-03-11 12:45:00,73.2,73.32,73.06,73.22,152956.0,71.7302,71.8478,71.593,71.7498,152956.0
2022-03-11 12:50:00,73.22,73.32,73.15,73.21,66947.0,71.7498,71.8478,71.6812,71.74,66947.0
2022-03-11 12:55:00,73.22,73.45,73.21,73.33,112410.0,71.7498,71.9752,71.74,71.8576,112410.0
2022-03-11 13:00:00,73.33,73.51,73.17,73.47,81295.0,71.8576,72.034,71.7008,71.9948,81295.0
2022-03-11 13:05:00,73.47,73.6,73.36,73.4,86245.0,71.9948,72.1222,71.887,71.9262,86245.0
2022-03-11 13:10:00,73.41,73.46,73.26,73.28,77585.0,71.936,71.985,71.789,71.8086,77585.0
2022-03-11 13:15:00,73.29,73.47,73.29,73.42,84698.0,71.8184,71.9948,71.8184,71.9458,84698.0
2022-03-11 13:20:00,73.42,73.86,73.42,73.83,413809.0,71.9458,72.3769,71.9458,72.3475,413809.0
2022-03-11 13:25:00,73.82,73.83,73.5,73.64,160146.0,72.3377,72.3475,72.0242,72.1613,160146.0
2022-03-11 13:30:00,73.65,73.7,73.52,73.64,115466.0,72.1711,72.2201,72.0438,72.1613,115466.0
2022-03-11 13:35:00,73.66,73.76,73.51,73.52,66218.0,72.1809,72.2789,72.034,72.0438,66218.0
2022-03-11 13:40:00,73.51,73.74,73.51,73.64,88122.0,72.034,72.2593,72.034,72.1613,88122.0
2022-03-11 13:45:00,73.63,73.78,73.55,73.76,88300.0,72.1516,72.2985,72.0732,72.2789,88300.0
2022-03-11 13:50:00,73.79,73.82,73.34,73.38,167160.0,72.3083,72.3377,71.8674,71.9066,167160.0
2022-03-11 13:55:00,73.38,73.59,73.38,73.39,121392.0,71.9066,72.1124,71.9066,71.9164,121392.0
2022-03-11 14:00:00,73.39,73.51,73.31,73.48,88226.0,71.9164,72.034,71.838,72.0046,88226.0
2022-03-11 14:05:00,73.5,73.53,73.35,73.42,107638.0,72.0242,72.0536,71.8772,71.9458,107638.0
2022-03-11 14:10:00,73.43,73.53,73.32,73.46,87066.0,71.9556,72.0536,71.8478,71.985,87066.0
2022-03-11 14:15:00,73.47,73.62,73.3,73.31,91640.0,71.9948,72.1418,71.8282,71.838,91640.0
2022-03-11 14:20:00,73.3,73.39,73.25,73.31,126646.0,71.8282,71.9164,71.7792,71.838,126646.0
2022-03-11 14:25:00,73.32,73.73,73.31,73.69,208771.0,71.8478,72.2495,71.838,72.2103,208771.0
2022-03-11 14:30:00,73.69,73.69,73.46,73.46,115339.0,72.2103,72.2103,71.985,71.985,115339.0
2022-03-11 14:35:00,73.46,73.53,73.39,73.44,121706.0,71.985,72.0536,71.9164,71.9654,121706.0
2022-03-11 14:40:00,73.44,73.45,73.26,73.28,114262.0,71.9654,71.9752,71.789,71.8086,114262.0
2022-03-11 14:45:00,73.28,73.37,73.17,73.36,87502.0,71.8086,71.8968,71.7008,71.887,87502.0
2022-03-11 14:50:00,73.36,73.36,73.12,73.24,119646.0,71.887,71.887,71.6518,71.7694,119646.0
2022-03-11 14:55:00,73.25,73.35,73.16,73.24,99289.0,71.7792,71.8772,71.691,71.7694,99289.0
2022-03-11 15:00:00,73.25,73.4,73.17,73.25,110465.0,71.7792,71.9262,71.7008,71.7792,110465.0
2022-03-11 15:05:00,73.26,73.3,73.11,73.16,92537.0,71.789,71.8282,71.642,71.691,92537.0
2022-03-11 15:10:00,73.15,73.19,73.06,73.07,102301.0,71.6812,71.7204,71.593,71.6028,102301.0
2022-03-11 15:15:00,73.08,73.18,73.06,73.11,67057.0,71.6126,71.7106,71.593,71.642,67057.0
2022-03-11 15:20:00,73.09,73.15,73.04,73.05,87282.0,71.6224,71.6812,71.5734,71.5832,87282.0
2022-03-11 15:25:00,73.04,73.04,72.86,72.88,165677.0,71.5734,71.5734,71.397,71.4166,165677.0
2022-03-11 15:30:00,72.88,72.9,72.63,72.71,230047.0,71.4166,71.4362,71.1716,71.25,230047.0
2022-03-11 15:35:00,72.72,73.03,72.69,72.91,202312.0,71.2598,71.5636,71.2304,71.446,202312.0
2022-03-11 15:40:00,72.9,73.07,72.84,72.95,281640.0,71.4362,71.6028,71.3774,71.4852,281640.0
2022-03-11 15:45:00,72.96,73.11,72.89,73.08,334144.0,71.495,71.642,71.4264,71.6126,334144.0
2022-03-11 15:50:00,73.08,73.22,72.86,72.91,576140.0,71.6126,71.7498,71.397,71.446,576140.0
2022-03-11 15:55:00,72.91,73.02,72.69,72.82,737388.0,71.446,71.5538,71.2304,71.3578,737388.0
2022-03-14 09:30:00,71.92,72.1,70.91,70.94,773611.0,70.4759,70.6523,69.4862,69.5156,773611.0
2022-03-14 09:35:00,70.95,71.45,70.53,70.55,535174.0,69.5254,70.0153,69.1138,69.1334,535174.0
2022-03-14 09:40:00,70.54,70.66,70.14,70.2,756920.0,69.1236,69.2412,68.7316,68.7904,756920.0
2022-03-14 09:45:00,70.23,70.92,70.03,70.77,451473.0,68.8198,69.496,68.6238,69.349,451473.0
2022-03-14 09:50:00,70.78,71.28,70.66,70.97,349748.0,69.3588,69.8487,69.2412,69.545,349748.0
2022-03-14 09:55:00,70.94,71.23,70.49,70.94,277965.0,69.5156,69.7997,69.0746,69.5156,277965.0
2022-03-14 10:00:00,70.91,71.26,70.55,71.03,213156.0,69.4862,69.8291,69.1334,69.6038,213156.0
2022-03-14 10:05:00,71.05,72.05,70.99,71.75,298550.0,69.6234,70.6033,69.5646,70.3093,298550.0
2022-03-14 10:10:00,71.73,72.34,71.64,72.2,201840.0,70.2897,70.8875,70.2015,70.7503,201840.0
2022-03-14 10:15:00,72.21,72.44,72.11,72.32,210326.0,70.7601,70.9854,70.6621,70.8679,210326.0
2022-03-14 10:20:00,72.28,72.48,72.11,72.38,150960.0,70.8287,71.0246,70.6621,70.9266,150960.0
2022-03-14 10:25:00,72.36,72.44,71.9,71.94,207957.0,70.9071,70.9854,70.4563,70.4955,207957.0
2022-03-14 10:30:00,71.94,71.96,71.22,71.72,193140.0,70.4955,70.5151,69.7899,70.2799,193140.0
2022-03-14 10:35:00,71.73,71.78,71.36,71.58,97214.0,70.2897,70.3387,69.9271,70.1427,97214.0
2022-03-14 10:40:00,71.61,71.82,71.47,71.51,93442.0,70.1721,70.3779,70.0349,70.0741,93442.0
2022-03-14 10:45:00,71.48,71.8,71.29,71.59,97997.0,70.0447,70.3583,69.8585,70.1525,97997.0
2022-03-14 10:50:00,71.61,72.21,71.53,72.12,164297.0,70.1721,70.7601,70.0937,70.6719,164297.0
2022-03-14 10:55:00,72.1,72.3,71.95,72.3,165545.0,70.6523,70.8483,70.5053,70.8483,165545.0
2022-03-14 11:00:00,72.3,72.35,71.98,72.11,93848.0,70.8483,70.8973,70.5347,70.6621,93848.0
2022-03-14 11:05:00,72.15,72.21,71.87,71.92,138598.0,70.7013,70.7601,70.4269,70.4759,138598.0
2022-03-14 11:10:00,71.93,72.01,71.64,71.72,118417.0,70.4857,70.5641,70.2015,70.2799,118417.0
2022-03-14 11:15:00,71.73,71.75,71.46,71.55,130609.0,70.2897,70.3093,70.0251,70.1133,130609.0
2022-03-14 11:20:00,71.57,71.58,71.18,71.24,151515.0,70.1329,70.1427,69.7507,69.8095,151515.0
2022-03-14 11:25:00,71.24,71.36,71.1,71.23,208906.0,69.8095,69.9271,69.6724,69.7997,208906.0
2022-03-14 11:30:00,71.24,71.25,70.88,70.94,313380.0,69.8095,69.8193,69.4568,69.5156,313380.0
2022-03-14 11:35:00,70.94,70.94,70.55,70.65,239997.0,69.5156,69.5156,69.1334,69.2314,239997.0
2022-03-14 11:40:00,70.63,70.65,70.1,70.23,579982.0,69.2118,69.2314,68.6924,68.8198,579982.0
2022-03-14 11:45:00,70.24,70.38,69.6,70.18,1490035.0,68.8296,68.9668,68.2025,68.7708,1490035.0
2022-03-14 11:50:00,70.18,70.41,70.06,70.23,370548.0,68.7708,68.9962,68.6532,68.8198,370548.0
2022-03-14 11:55:00,70.25,70.7,69.95,70.64,411716.0,68.8394,69.2804,68.5454,69.2216,411716.0
2022-03-14 12:00:00,70.62,70.63,70.32,70.45,187342.0,69.202,69.2118,68.908,69.0354,187342.0
2022-03-14 12:05:00,70.46,70.59,70.26,70.32,220601.0,69.0452,69.1726,68.8492,68.908,220601.0
2022-03-14 12:10:00,70.31,70.51,70.21,70.44,194120.0,68.8982,69.0942,68.8002,69.0256,194120.0
2022-03-14 12:15:00,70.47,70.86,70.44,70.74,128785.0,69.055,69.4372,69.0256,69.3196,128785.0
2022-03-14 12:20:00,70.75,70.93,70.59,70.92,126721.0,69.3294,69.5058,69.1726,69.496,126721.0
2022-03-14 12:25:00,70.91,70.97,70.55,70.64,131090.0,69.4862,69.545,69.1334,69.2216,131090.0
2022-03-14 12:30:00,70.64,70.81,70.43,70.52,190744.0,69.2216,69.3882,69.0158,69.104,190744.0
2022-03-14 12:35:00,70.52,70.59,70.21,70.25,166076.0,69.104,69.1726,68.8002,68.8394,166076.0
2022-03-14 12:40:00,70.25,70.57,70.2,70.33,263379.0,68.8394,69.153,68.7904,68.9178,263379.0
2022-03-14 12:45:00,70.32,70.47,70.15,70.41,144481.0,68.908,69.055,68.7414,68.9962,144481.0
2022-03-14 12:50:00,70.41,70.41,69.94,70.03,184986.0,68.9962,68.9962,68.5356,68.6238,184986.0
2022-03-14 12:55:00,70.03,70.16,69.98,70.02,160329.0,68.6238,68.7512,68.5748,68.614,160329.0
2022-03-14 13:00:00,70.01,70.12,69.91,69.92,121466.0,68.6042,68.712,68.5062,68.516,121466.0
2022-03-14 13:05:00,69.92,69.98,69.65,69.67,159722.0,68.516,68.5748,68.2515,68.2711,159722.0
2022-03-14 13:10:00,69.68,69.86,69.57,69.63,139426.0,68.2809,68.4572,68.1731,68.2319,139426.0
2022-03-14 13:15:00,69.63,69.71,69.46,69.55,107233.0,68.2319,68.3103,68.0653,68.1535,107233.0
2022-03-14 13:20:00,69.55,69.73,69.44,69.69,93904.0,68.1535,68.3299,68.0457,68.2907,93904.0
2022-03-14 13:25:00,69.7,69.71,69.37,69.45,136725.0,68.3005,68.3103,67.9771,68.0555,136725.0
2022-03-14 13:30:00,69.46,69.56,69.18,69.35,204026.0,68.0653,68.1633,67.7909,67.9575,204026.0
2022-03-14 13:35:00,69.34,69.45,69.25,69.32,120689.0,67.9477,68.0555,67.8595,67.9281,120689.0
2022-03-14 13:40:00,69.3,69.44,69.22,69.28,95875.0,67.9085,68.0457,67.8301,67.8889,95875.0
2022-03-14 13:45:00,69.3,69.42,69.04,69.1,166515.0,67.9085,68.0261,67.6537,67.7125,166515.0
2022-03-14 13:50:00,69.11,69.55,69.11,69.32,168787.0,67.7223,68.1535,67.7223,67.9281,168787.0
2022-03-14 13:55:00,69.3,69.49,69.09,69.15,187055.0,67.9085,68.0947,67.7027,67.7615,187055.0
2022-03-14 14:00:00,69.15,69.22,69.01,69.06,198391.0,67.7615,67.8301,67.6243,67.6733,198391.0
2022-03-14 14:05:00,69.07,69.4,68.96,69.32,314540.0,67.6831,68.0065,67.5753,67.9281,314540.0
2022-03-14 14:10:00,69.31,69.41,69.27,69.28,117641.0,67.9183,68.0163,67.8791,67.8889,117641.0
2022-03-14 14:15:00,69.27,69.28,69.04,69.16,106551.0,67.8791,67.8889,67.6537,67.7713,106551.0
2022-03-14 14:20:00,69.18,69.24,69.03,69.06,79905.0,67.7909,67.8497,67.6439,67.6733,79905.0
2022-03-14 14:25:00,69.07,69.22,68.98,69.09,153830.0,67.6831,67.8301,67.5949,67.7027,153830.0
2022-03-14 14:30:00,69.1,69.32,69.07,69.32,88452.0,67.7125,67.9281,67.6831,67.9281,88452.0
2022-03-14 14:35:00,69.33,69.62,69.28,69.44,111228.0,67.9379,68.2221,67.8889,68.0457,111228.0
2022-03-14 14:40:00,69.45,69.49,69.32,69.36,124689.0,68.0555,68.0947,67.9281,67.9673,124689.0
2022-03-14 14:45:00,69.36,69.36,69.24,69.35,83203.0,67.9673,67.9673,67.8497,67.9575,83203.0
2022-03-14 14:50:00,69.35,69.54,69.29,69.54,118553.0,67.9575,68.1437,67.8987,68.1437,118553.0
2022-03-14 14:55:00,69.54,69.74,69.54,69.66,172542.0,68.1437,68.3397,68.1437,68.2613,172542.0
2022-03-14 15:00:00,69.64,69.95,69.61,69.76,199037.0,68.2417,68.5454,68.2123,68.3593,199037.0
2022-03-14 15:05:00,69.76,69.76,69.4,69.46,173794.0,68.3593,68.3593,68.0065,68.0653,173794.0
2022-03-14 15:10:00,69.46,69.56,69.42,69.47,142914.0,68.0653,68.1633,68.0261,68.0751,142914.0
2022-03-14 15:15:00,69.48,69.89,69.41,69.54,215953.0,68.0849,68.4866,68.0163,68.1437,215953.0
2022-03-14 15:20:00,69.54,69.57,69.38,69.49,194035.0,68.1437,68.1731,67.9869,68.0947,194035.0
2022-03-14 15:25:00,69.47,69.5,69.27,69.33,160985.0,68.0751,68.1045,67.8791,67.9379,160985.0
2022-03-14 15:30:00,69.33,69.33,69.08,69.2,196119.0,67.9379,67.9379,67.6929,67.8105,196119.0
2022-03-14 15:35:00,69.19,69.27,69.05,69.22,269823.0,67.8007,67.8791,67.6635,67.8301,269823.0
2022-03-14 15:40:00,69.22,69.42,69.07,69.41,299968.0,67.8301,68.0261,67.6831,68.0163,299968.0
2022-03-14 15:45:00,69.42,69.71,69.34,69.62,432315.0,68.0261,68.3103,67.9477,68.2221,432315.0
2022-03-14 15:50:00,69.65,69.65,69.15,69.33,630726.0,68.2515,68.2515,67.7615,67.9379,630726.0
2022-03-14 15:55:00,69.32,69.58,69.25,69.39,1158772.0,67.9281,68.1829,67.8595,67.9967,1158772.0
2022-03-15 09:30:00,70.05,70.05,68.73,69.7,752570.0,68.6434,68.6434,67.3499,68.3005,752570.0
2022-03-15 09:35:00,69.75,69.96,68.88,69.07,432988.0,68.3495,68.5552,67.4969,67.6831,432988.0
2022-03-15 09:40:00,69.09,69.38,68.71,68.96,321282.0,67.7027,67.9869,67.3303,67.5753,321282.0
2022-03-15 09:45:00,68.99,69.27,68.34,68.86,449465.0,67.6047,67.8791,66.9678,67.4773,449465.0
2022-03-15 09:50:00,68.87,69.24,68.72,69.2,344558.0,67.4871,67.8497,67.3401,67.8105,344558.0
2022-03-15 09:55:00,69.19,69.92,69.06,69.51,331987.0,67.8007,68.516,67.6733,68.1143,331987.0
2022-03-15 10:00:00,69.51,70.02,69.34,70.0,270354.0,68.1143,68.614,67.9477,68.5944,270354.0
2022-03-15 10:05:00,69.99,70.01,69.63,69.74,220303.0,68.5846,68.6042,68.2319,68.3397,220303.0
2022-03-15 10:10:00,69.75,69.92,69.45,69.47,222895.0,68.3495,68.516,68.0555,68.0751,222895.0
2022-03-15 10:15:00,69.47,70.19,69.41,70.16,228735.0,68.0751,68.7806,68.0163,68.7512,228735.0
2022-03-15 10:20:00,70.17,70.64,70.08,70.6,284431.0,68.761,69.2216,68.6728,69.1824,284431.0
2022-03-15 10:25:00,70.59,70.79,70.34,70.75,248468.0,69.1726,69.3686,68.9276,69.3294,248468.0
2022-03-15 10:30:00,70.78,70.9,70.57,70.58,262730.0,69.3588,69.4764,69.153,69.1628,262730.0
2022-03-15 10:35:00,70.58,71.29,70.56,71.22,409921.0,69.1628,69.8585,69.1432,69.7899,409921.0
2022-03-15 10:40:00,71.23,71.4,71.12,71.35,277750.0,69.7997,69.9663,69.6919,69.9173,277750.0
2022-03-15 10:45:00,71.35,71.55,71.17,71.44,257733.0,69.9173,70.1133,69.7409,70.0055,257733.0
2022-03-15 10:50:00,71.45,71.53,71.15,71.2,243119.0,70.0153,70.0937,69.7213,69.7703,243119.0
2022-03-15 10:55:00,71.2,71.34,71.02,71.3,301060.0,69.7703,69.9075,69.594,69.8683,301060.0
2022-03-15 11:00:00,71.35,71.38,71.18,71.37,195757.0,69.9173,69.9467,69.7507,69.9369,195757.0
2022-03-15 11:05:00,71.36,71.48,71.2,71.4,134570.0,69.9271,70.0447,69.7703,69.9663,134570.0
2022-03-15 11:10:00,71.42,71.55,71.19,71.5,153909.0,69.9859,70.1133,69.7605,70.0643,153909.0
2022-03-15 11:15:00,71.48,71.49,71.15,71.41,158549.0,70.0447,70.0545,69.7213,69.9761,158549.0
2022-03-15 11:20:00,71.41,71.46,71.19,71.4,115115.0,69.9761,70.0251,69.7605,69.9663,115115.0
2022-03-15 11:25:00,71.41,72.01,71.38,71.99,277934.0,69.9761,70.5641,69.9467,70.5445,277934.0
2022-03-15 11:30:00,71.99,72.35,71.95,72.28,343037.0,70.5445,70.8973,70.5053,70.8287,343037.0
2022-03-15 11:35:00,72.26,72.47,71.92,72.02,295168.0,70.8091,71.0148,70.4759,70.5739,295168.0
2022-03-15 11:40:00,72.0,72.1,71.84,71.98,243393.0,70.5543,70.6523,70.3975,70.5347,243393.0
2022-03-15 11:45:00,71.98,72.02,71.77,72.01,217342.0,70.5347,70.5739,70.3289,70.5641,217342.0
2022-03-15 11:50:00,72.0,72.09,71.71,71.83,229595.0,70.5543,70.6425,70.2701,70.3877,229595.0
2022-03-15 11:55:00,71.87,71.91,71.52,71.89,334622.0,70.4269,70.4661,70.0839,70.4465,334622.0
2022-03-15 12:00:00,71.87,71.99,71.77,71.81,233413.0,70.4269,70.5445,70.3289,70.3681,233413.0
2022-03-15 12:05:00,71.81,72.25,71.75,72.21,189876.0,70.3681,70.7993,70.3093,70.7601,189876.0
2022-03-15 12:10:00,72.18,72.27,72.05,72.14,187273.0,70.7307,70.8189,70.6033,70.6915,187273.0
2022-03-15 12:15:00,72.15,72.24,71.99,72.04,153181.0,70.7013,70.7895,70.5445,70.5935,153181.0
2022-03-15 12:20:00,72.01,72.03,71.7,71.98,137991.0,70.5641,70.5837,70.2603,70.5347,137991.0
2022-03-15 12:25:00,71.98,72.05,71.85,71.97,120705.0,70.5347,70.6033,70.4073,70.5249,120705.0
2022-03-15 12:30:00,71.94,72.0,71.8,71.91,82796.0,70.4955,70.5543,70.3583,70.4661,82796.0
2022-03-15 12:35:00,71.89,72.26,71.89,72.26,119248.0,70.4465,70.8091,70.4465,70.8091,119248.0
2022-03-15 12:40:00,72.26,72.3,71.89,71.92,84602.0,70.8091,70.8483,70.4465,70.4759,84602.0
2022-03-15 12:45:00,71.93,72.12,71.84,71.9,103597.0,70.4857,70.6719,70.3975,70.4563,103597.0
2022-03-15 12:50:00,71.89,71.98,71.82,71.91,153346.0,70.4465,70.5347,70.3779,70.4661,153346.0
2022-03-15 12:55:00,71.9,72.14,71.87,72.1,92574.0,70.4563,70.6915,70.4269,70.6523,92574.0
2022-03-15 13:00:00,72.11,72.25,72.04,72.17,69630.0,70.6621,70.7993,70.5935,70.7209,69630.0
2022-03-15 13:05:00,72.17,72.18,71.92,71.98,80331.0,70.7209,70.7307,70.4759,70.5347,80331.0
2022-03-15 13:10:00,71.97,72.02,71.8,71.83,120479.0,70.5249,70.5739,70.3583,70.3877,120479.0
2022-03-15 13:15:00,71.89,71.94,71.66,71.73,135674.0,70.4465,70.4955,70.2211,70.2897,135674.0
2022-03-15 13:20:00,71.73,71.98,71.73,71.89,84139.0,70.2897,70.5347,70.2897,70.4465,84139.0
2022-03-15 13:25:00,71.89,72.07,71.77,71.8,118813.0,70.4465,70.6229,70.3289,70.3583,118813.0
2022-03-15 13:30:00,71.8,72.07,71.7,71.98,108940.0,70.3583,70.6229,70.2603,70.5347,108940.0
2022-03-15 13:35:00,72.01,72.19,71.97,72.05,97978.0,70.5641,70.7405,70.5249,70.6033,97978.0
2022-03-15 13:40:00,72.06,72.16,71.93,72.06,70451.0,70.6131,70.7111,70.4857,70.6131,70451.0
2022-03-15 13:45:00,72.04,72.07,71.88,71.98,69389.0,70.5935,70.6229,70.4367,70.5347,69389.0
2022-03-15 13:50:00,72.0,72.21,71.99,72.17,80952.0,70.5543,70.7601,70.5445,70.7209,80952.0
2022-03-15 13:55:00,72.17,72.43,72.14,72.37,119342.0,70.7209,70.9756,70.6915,70.9169,119342.0
2022-03-15 14:00:00,72.35,72.45,72.2,72.21,94806.0,70.8973,70.9952,70.7503,70.7601,94806.0
2022-03-15 14:05:00,72.23,72.46,72.2,72.41,161418.0,70.7797,71.005,70.7503,70.956,161418.0
2022-03-15 14:10:00,72.4,72.43,72.2,72.38,116347.0,70.9462,70.9756,70.7503,70.9266,116347.0
2022-03-15 14:15:00,72.38,72.39,71.98,72.06,150892.0,70.9266,70.9364,70.5347,70.6131,150892.0
2022-03-15 14:20:00,72.07,72.19,71.98,72.17,65981.0,70.6229,70.7405,70.5347,70.7209,65981.0
2022-03-15 14:25:00,72.18,72.28,72.15,72.22,53013.0,70.7307,70.8287,70.7013,70.7699,53013.0
2022-03-15 14:30:00,72.22,72.39,72.04,72.33,78843.0,70.7699,70.9364,70.5935,70.8777,78843.0
2022-03-15 14:35:00,72.32,72.39,72.19,72.27,96689.0,70.8679,70.9364,70.7405,70.8189,96689.0
2022-03-15 14:40:00,72.28,72.44,72.25,72.44,108002.0,70.8287,70.9854,70.7993,70.9854,108002.0
2022-03-15 14:45:00,72.42,72.7,72.41,72.7,208173.0,70.9658,71.2402,70.956,71.2402,208173.0
2022-03-15 14:50:00,72.69,72.77,72.53,72.66,122516.0,71.2304,71.3088,71.0736,71.201,122516.0
2022-03-15 14:55:00,72.68,72.76,72.6,72.64,99290.0,71.2206,71.299,71.1422,71.1814,99290.0
2022-03-15 15:00:00,72.63,72.83,72.58,72.75,107546.0,71.1716,71.3676,71.1226,71.2892,107546.0
2022-03-15 15:05:00,72.74,72.92,72.73,72.92,150422.0,71.2794,71.4558,71.2696,71.4558,150422.0
2022-03-15 15:10:00,72.93,73.06,72.73,72.82,220553.0,71.4656,71.593,71.2696,71.3578,220553.0
2022-03-15 15:15:00,72.85,73.12,72.82,73.03,197592.0,71.3872,71.6518,71.3578,71.5636,197592.0
2022-03-15 15:20:00,73.04,73.1,73.0,73.08,186420.0,71.5734,71.6322,71.5342,71.6126,186420.0
2022-03-15 15:25:00,73.08,73.21,73.04,73.15,253691.0,71.6126,71.74,71.5734,71.6812,253691.0
2022-03-15 15:30:00,73.16,73.53,73.16,73.38,339780.0,71.691,72.0536,71.691,71.9066,339780.0
2022-03-15 15:35:00,73.38,73.44,73.27,73.37,292638.0,71.9066,71.9654,71.7988,71.8968,292638.0
2022-03-15 15:40:00,73.38,73.4,73.13,73.21,269380.0,71.9066,71.9262,71.6616,71.74,269380.0
2022-03-15 15:45:00,73.23,73.25,72.95,73.08,376180.0,71.7596,71.7792,71.4852,71.6126,376180.0
2022-03-15 15:50:00,73.07,73.34,72.96,73.15,510440.0,71.6028,71.8674,71.495,71.6812,510440.0
2022-03-15 15:55:00,73.14,73.21,73.0,73.1,894432.0,71.6714,71.74,71.5342,71.6322,894432.0
2022-03-16 09:30:00,76.58,77.25,76.4,77.15,1467729.0,75.0423,75.6989,74.8659,75.6009,1467729.0
2022-03-16 09:35:00,77.18,77.57,76.23,77.47,885983.0,75.6303,76.0124,74.6993,75.9144,885983.0
2022-03-16 09:40:00,77.46,78.08,77.43,77.98,920380.0,75.9046,76.5122,75.8752,76.4142,920380.0
2022-03-16 09:45:00,78.0,78.8,78.0,78.53,815706.0,76.4338,77.2177,76.4338,76.9532,815706.0
2022-03-16 09:50:00,78.55,79.47,78.41,79.0,941174.0,76.9728,77.8743,76.8356,77.4137,941174.0
2022-03-16 09:55:00,79.01,79.06,77.94,78.15,685486.0,77.4235,77.4725,76.375,76.5808,685486.0
2022-03-16 10:00:00,78.15,78.62,77.74,77.95,587635.0,76.5808,77.0414,76.179,76.3848,587635.0
2022-03-16 10:05:00,77.97,78.22,77.78,77.79,350929.0,76.4044,76.6494,76.2182,76.228,350929.0
2022-03-16 10:10:00,77.78,78.58,77.64,78.52,523623.0,76.2182,77.0022,76.081,76.9434,523623.0
2022-03-16 10:15:00,78.55,79.23,78.55,78.86,602998.0,76.9728,77.6391,76.9728,77.2765,602998.0
2022-03-16 10:20:00,78.83,79.06,78.37,78.67,446750.0,77.2471,77.4725,76.7964,77.0904,446750.0
2022-03-16 10:25:00,78.68,78.95,78.51,78.82,256636.0,77.1001,77.3647,76.9336,77.2373,256636.0
2022-03-16 10:30:00,78.84,79.65,78.81,79.2,729843.0,77.2569,78.0507,77.2275,77.6097,729843.0
2022-03-16 10:35:00,79.2,79.27,78.81,79.22,278322.0,77.6097,77.6783,77.2275,77.6293,278322.0
2022-03-16 10:40:00,79.22,79.42,78.24,78.5,279599.0,77.6293,77.8253,76.669,76.9238,279599.0
2022-03-16 10:45:00,78.51,78.55,78.17,78.37,334524.0,76.9336,76.9728,76.6004,76.7964,334524.0
2022-03-16 10:50:00,78.36,78.56,78.21,78.43,129200.0,76.7866,76.9826,76.6396,76.8552,129200.0
2022-03-16 10:55:00,78.43,78.76,78.29,78.74,226525.0,76.8552,77.1785,76.718,77.1589,226525.0
2022-03-16 11:00:00,78.73,78.85,78.48,78.69,248350.0,77.1491,77.2667,76.9042,77.1099,248350.0
2022-03-16 11:05:00,78.68,78.74,78.11,78.24,256535.0,77.1001,77.1589,76.5416,76.669,256535.0
2022-03-16 11:10:00,78.25,78.79,78.24,78.7,314620.0,76.6788,77.2079,76.669,77.1197,314620.0
2022-03-16 11:15:00,78.67,78.94,78.61,78.79,207204.0,77.0904,77.3549,77.0316,77.2079,207204.0
2022-03-16 11:20:00,78.82,79.1,78.82,79.06,223518.0,77.2373,77.5117,77.2373,77.4725,223518.0
2022-03-16 11:25:00,79.06,79.11,78.8,79.02,190630.0,77.4725,77.5215,77.2177,77.4333,190630.0
2022-03-16 11:30:00,79.03,79.24,79.03,79.12,169182.0,77.4431,77.6489,77.4431,77.5313,169182.0
2022-03-16 11:35:00,79.12,79.13,78.7,78.81,242295.0,77.5313,77.5411,77.1197,77.2275,242295.0
2022-03-16 11:40:00,78.81,78.82,78.53,78.7,147194.0,77.2275,77.2373,76.9532,77.1197,147194.0
2022-03-16 11:45:00,78.69,78.81,78.6,78.81,110686.0,77.1099,77.2275,77.0218,77.2275,110686.0
2022-03-16 11:50:00,78.79,78.87,78.63,78.84,166574.0,77.2079,77.2863,77.0512,77.2569,166574.0
2022-03-16 11:55:00,78.84,79.19,78.78,79.03,352108.0,77.2569,77.5999,77.1981,77.4431,352108.0
2022-03-16 12:00:00,79.04,79.2,78.95,79.03,292348.0,77.4529,77.6097,77.3647,77.4431,292348.0
2022-03-16 12:05:00,79.04,79.04,78.78,78.88,216627.0,77.4529,77.4529,77.1981,77.2961,216627.0
2022-03-16 12:10:00,78.87,78.95,78.82,78.91,79787.0,77.2863,77.3647,77.2373,77.3255,79787.0
2022-03-16 12:15:00,78.93,79.03,78.8,78.87,209148.0,77.3451,77.4431,77.2177,77.2863,209148.0
2022-03-16 12:20:00,78.87,79.11,78.84,78.98,163551.0,77.2863,77.5215,77.2569,77.3941,163551.0
2022-03-16 12:25:00,78.97,78.99,78.78,78.91,248701.0,77.3843,77.4039,77.1981,77.3255,248701.0
2022-03-16 12:30:00,78.91,78.98,78.52,78.73,169551.0,77.3255,77.3941,76.9434,77.1491,169551.0
2022-03-16 12:35:00,78.75,79.03,78.71,78.71,158837.0,77.1687,77.4431,77.1295,77.1295,158837.0
2022-03-16 12:40:00,78.71,78.9,78.5,78.82,457478.0,77.1295,77.3157,76.9238,77.2373,457478.0
2022-03-16 12:45:00,78.81,78.81,78.1,78.22,574046.0,77.2275,77.2275,76.5318,76.6494,574046.0
2022-03-16 12:50:00,78.25,78.41,78.13,78.24,204172.0,76.6788,76.8356,76.5612,76.669,204172.0
2022-03-16 12:55:00,78.24,78.27,77.99,78.15,184603.0,76.669,76.6984,76.424,76.5808,184603.0
2022-03-16 13:00:00,78.16,78.33,77.97,78.12,151654.0,76.5906,76.7572,76.4044,76.5514,151654.0
2022-03-16 13:05:00,78.12,78.23,77.68,77.72,304479.0,76.5514,76.6592,76.1202,76.1594,304479.0
2022-03-16 13:10:00,77.71,77.87,77.53,77.61,219525.0,76.1496,76.3064,75.9732,76.0516,219525.0
2022-03-16 13:15:00,77.59,77.74,77.52,77.71,177692.0,76.032,76.179,75.9634,76.1496,177692.0
2022-03-16 13:20:00,77.73,77.94,77.59,77.88,213829.0,76.1692,76.375,76.032,76.3162,213829.0
2022-03-16 13:25:00,77.88,77.91,77.73,77.82,149667.0,76.3162,76.3456,76.1692,76.2574,149667.0
2022-03-16 13:30:00,77.83,78.1,77.79,77.99,183480.0,76.2672,76.5318,76.228,76.424,183480.0
2022-03-16 13:35:00,77.98,78.06,77.81,77.82,105396.0,76.4142,76.4926,76.2476,76.2574,105396.0
2022-03-16 13:40:00,77.81,78.0,77.71,77.97,192899.0,76.2476,76.4338,76.1496,76.4044,192899.0
2022-03-16 13:45:00,77.95,78.04,77.84,78.03,140446.0,76.3848,76.473,76.277,76.4632,140446.0
2022-03-16 13:50:00,78.02,78.07,77.83,78.01,145236.0,76.4534,76.5024,76.2672,76.4436,145236.0
2022-03-16 13:55:00,78.02,78.17,77.88,78.09,267441.0,76.4534,76.6004,76.3162,76.522,267441.0
2022-03-16 14:00:00,77.98,78.09,77.26,77.32,365297.0,76.4142,76.522,75.7087,75.7675,365297.0
2022-03-16 14:05:00,77.36,77.75,77.17,77.18,261876.0,75.8067,76.1888,75.6205,75.6303,261876.0
2022-03-16 14:10:00,77.17,77.42,76.82,76.82,303571.0,75.6205,75.8654,75.2775,75.2775,303571.0
2022-03-16 14:15:00,76.84,77.36,76.77,77.32,228932.0,75.2971,75.8067,75.2285,75.7675,228932.0
2022-03-16 14:20:00,77.33,77.45,76.84,76.92,227414.0,75.7773,75.8948,75.2971,75.3755,227414.0
2022-03-16 14:25:00,76.96,77.13,76.79,76.85,164599.0,75.4147,75.5813,75.2481,75.3069,164599.0
2022-03-16 14:30:00,76.81,76.83,76.15,76.34,403909.0,75.2677,75.2873,74.621,74.8071,403909.0
2022-03-16 14:35:00,76.33,77.23,76.16,77.23,285726.0,74.7973,75.6793,74.6307,75.6793,285726.0
2022-03-16 14:40:00,77.24,78.29,77.23,78.15,287779.0,75.6891,76.718,75.6793,76.5808,287779.0
2022-03-16 14:45:00,78.18,78.44,77.83,77.86,362047.0,76.6102,76.865,76.2672,76.2966,362047.0
2022-03-16 14:50:00,77.86,78.27,77.54,78.11,286136.0,76.2966,76.6984,75.983,76.5416,286136.0
2022-03-16 14:55:00,78.13,78.37,77.72,77.84,452052.0,76.5612,76.7964,76.1594,76.277,452052.0
2022-03-16 15:00:00,77.87,78.05,77.6,77.95,218502.0,76.3064,76.4828,76.0418,76.3848,218502.0
2022-03-16 15:05:00,77.95,78.2,77.76,77.84,254210.0,76.3848,76.6298,76.1986,76.277,254210.0
2022-03-16 15:10:00,77.87,78.44,77.76,78.42,157538.0,76.3064,76.865,76.1986,76.8454,157538.0
2022-03-16 15:15:00,78.44,78.61,78.2,78.56,257747.0,76.865,77.0316,76.6298,76.9826,257747.0
2022-03-16 15:20:00,78.58,78.81,78.43,78.71,325819.0,77.0022,77.2275,76.8552,77.1295,325819.0
2022-03-16 15:25:00,78.72,78.85,78.6,78.84,241833.0,77.1393,77.2667,77.0218,77.2569,241833.0
2022-03-16 15:30:00,78.84,78.9,78.32,78.52,277897.0,77.2569,77.3157,76.7474,76.9434,277897.0
2022-03-16 15:35:00,78.52,78.73,78.23,78.72,220171.0,76.9434,77.1491,76.6592,77.1393,220171.0
2022-03-16 15:40:00,78.72,78.87,78.53,78.56,301154.0,77.1393,77.2863,76.9532,76.9826,301154.0
2022-03-16 15:45:00,78.56,79.14,78.53,79.1,371065.0,76.9826,77.5509,76.9532,77.5117,371065.0
2022-03-16 15:50:00,79.12,79.23,78.95,79.21,657211.0,77.5313,77.6391,77.3647,77.6195,657211.0
2022-03-16 15:55:00,79.2,79.71,79.19,79.68,1397485.0,77.6097,78.1095,77.5999,78.0801,1397485.0
2022-03-17 09:30:00,78.2,78.41,77.54,77.75,677519.0,76.6298,76.8356,75.983,76.1888,677519.0
2022-03-17 09:35:00,77.76,77.98,77.2,77.94,400376.0,76.1986,76.4142,75.6499,76.375,400376.0
2022-03-17 09:40:00,77.95,78.36,77.78,78.27,360419.0,76.3848,76.7866,76.2182,76.6984,360419.0
2022-03-17 09:45:00,78.29,78.94,78.26,78.54,328605.0,76.718,77.3549,76.6886,76.963,328605.0
2022-03-17 09:50:00,78.53,79.07,78.49,78.96,194047.0,76.9532,77.4823,76.914,77.3745,194047.0
2022-03-17 09:55:00,78.98,79.36,78.96,79.25,316234.0,77.3941,77.7665,77.3745,77.6587,316234.0
2022-03-17 10:00:00,79.24,79.25,78.58,78.75,269262.0,77.6489,77.6587,77.0022,77.1687,269262.0
2022-03-17 10:05:00,78.78,79.13,78.7,79.08,220521.0,77.1981,77.5411,77.1197,77.4921,220521.0
2022-03-17 10:10:00,79.07,79.38,78.53,78.56,261097.0,77.4823,77.7861,76.9532,76.9826,261097.0
2022-03-17 10:15:00,78.55,78.65,78.38,78.42,231684.0,76.9728,77.0708,76.8062,76.8454,231684.0
2022-03-17 10:20:00,78.4,78.94,78.39,78.87,201592.0,76.8258,77.3549,76.816,77.2863,201592.0
2022-03-17 10:25:00,78.86,78.9,78.6,78.71,177782.0,77.2765,77.3157,77.0218,77.1295,177782.0
2022-03-17 10:30:00,78.72,78.78,78.1,78.36,222356.0,77.1393,77.1981,76.5318,76.7866,222356.0
2022-03-17 10:35:00,78.39,78.46,77.97,78.08,195752.0,76.816,76.8846,76.4044,76.5122,195752.0
2022-03-17 10:40:00,78.1,78.22,77.85,78.03,230415.0,76.5318,76.6494,76.2868,76.4632,230415.0
2022-03-17 10:45:00,78.03,78.08,77.63,77.88,195396.0,76.4632,76.5122,76.0712,76.3162,195396.0
2022-03-17 10:50:00,77.87,77.9,77.59,77.59,150841.0,76.3064,76.3358,76.032,76.032,150841.0
2022-03-17 10:55:00,77.6,77.98,77.6,77.86,168511.0,76.0418,76.4142,76.0418,76.2966,168511.0
2022-03-17 11:00:00,77.85,77.86,77.4,77.5,203120.0,76.2868,76.2966,75.8459,75.9438,203120.0
2022-03-17 11:05:00,77.5,78.04,77.46,77.96,167114.0,75.9438,76.473,75.9046,76.3946,167114.0
2022-03-17 11:10:00,77.95,78.08,77.81,77.81,153656.0,76.3848,76.5122,76.2476,76.2476,153656.0
2022-03-17 11:15:00,77.82,78.16,77.82,78.1,335938.0,76.2574,76.5906,76.2574,76.5318,335938.0
2022-03-17 11:20:00,78.09,78.29,78.04,78.26,164481.0,76.522,76.718,76.473,76.6886,164481.0
2022-03-17 11:25:00,78.25,78.28,78.01,78.13,207234.0,76.6788,76.7082,76.4436,76.5612,207234.0
2022-03-17 11:30:00,78.12,78.36,78.04,78.27,142551.0,76.5514,76.7866,76.473,76.6984,142551.0
2022-03-17 11:35:00,78.29,78.3,78.07,78.27,94734.0,76.718,76.7278,76.5024,76.6984,94734.0
2022-03-17 11:40:00,78.28,78.42,78.08,78.13,157429.0,76.7082,76.8454,76.5122,76.5612,157429.0
2022-03-17 11:45:00,78.13,78.15,77.76,77.79,142864.0,76.5612,76.5808,76.1986,76.228,142864.0
2022-03-17 11:50:00,77.79,78.18,77.69,78.09,242502.0,76.228,76.6102,76.13,76.522,242502.0
2022-03-17 11:55:00,78.1,78.19,77.95,78.08,166821.0,76.5318,76.62,76.3848,76.5122,166821.0
2022-03-17 12:00:00,78.08,78.23,77.95,78.2,419277.0,76.5122,76.6592,76.3848,76.6298,419277.0
2022-03-17 12:05:00,78.19,78.41,78.18,78.33,157897.0,76.62,76.8356,76.6102,76.7572,157897.0
2022-03-17 12:10:00,78.33,78.38,78.18,78.22,81190.0,76.7572,76.8062,76.6102,76.6494,81190.0
2022-03-17 12:15:00,78.23,78.38,78.06,78.38,125932.0,76.6592,76.8062,76.4926,76.8062,125932.0
2022-03-17 12:20:00,78.37,78.54,78.31,78.46,189343.0,76.7964,76.963,76.7376,76.8846,189343.0
2022-03-17 12:25:00,78.48,78.51,78.32,78.43,143373.0,76.9042,76.9336,76.7474,76.8552,143373.0
2022-03-17 12:30:00,78.41,78.57,78.36,78.45,86995.0,76.8356,76.9924,76.7866,76.8748,86995.0
2022-03-17 12:35:00,78.42,78.52,78.38,78.46,97925.0,76.8454,76.9434,76.8062,76.8846,97925.0
2022-03-17 12:40:00,78.46,78.64,78.42,78.54,94073.0,76.8846,77.061,76.8454,76.963,94073.0
2022-03-17 12:45:00,78.53,78.55,78.4,78.49,86739.0,76.9532,76.9728,76.8258,76.914,86739.0
2022-03-17 12:50:00,78.5,78.6,78.48,78.53,104109.0,76.9238,77.0218,76.9042,76.9532,104109.0
2022-03-17 12:55:00,78.54,78.67,78.51,78.57,91802.0,76.963,77.0904,76.9336,76.9924,91802.0
2022-03-17 13:00:00,78.58,78.65,78.42,78.51,150102.0,77.0022,77.0708,76.8454,76.9336,150102.0
2022-03-17 13:05:00,78.53,78.62,78.42,78.61,143714.0,76.9532,77.0414,76.8454,77.0316,143714.0
2022-03-17 13:10:00,78.61,78.78,78.58,78.65,392678.0,77.0316,77.1981,77.0022,77.0708,392678.0
2022-03-17 13:15:00,78.64,78.79,78.57,78.76,242026.0,77.061,77.2079,76.9924,77.1785,242026.0
2022-03-17 13:20:00,78.76,79.09,78.74,79.04,117822.0,77.1785,77.5019,77.1589,77.4529,117822.0
2022-03-17 13:25:00,79.05,79.45,79.03,79.33,198980.0,77.4627,77.8547,77.4431,77.7371,198980.0
2022-03-17 13:30:00,79.34,79.49,79.26,79.43,209780.0,77.7469,77.8939,77.6685,77.8351,209780.0
2022-03-17 13:35:00,79.41,79.53,79.27,79.4,151327.0,77.8155,77.9331,77.6783,77.8057,151327.0
2022-03-17 13:40:00,79.42,79.72,79.39,79.67,161575.0,77.8253,78.1193,77.7959,78.0703,161575.0
2022-03-17 13:45:00,79.7,79.91,79.65,79.89,223911.0,78.0997,78.3055,78.0507,78.2859,223911.0
2022-03-17 13:50:00,79.88,80.07,79.86,79.97,246803.0,78.2761,78.4622,78.2565,78.3642,246803.0
2022-03-17 13:55:00,79.97,80.02,79.63,79.68,263421.0,78.3642,78.4132,78.0311,78.0801,263421.0
2022-03-17 14:00:00,79.67,79.7,79.42,79.48,152322.0,78.0703,78.0997,77.8253,77.8841,152322.0
2022-03-17 14:05:00,79.5,79.73,79.45,79.65,156679.0,77.9037,78.1291,77.8547,78.0507,156679.0
2022-03-17 14:10:00,79.65,79.77,79.5,79.7,316900.0,78.0507,78.1683,77.9037,78.0997,316900.0
2022-03-17 14:15:00,79.7,79.77,79.52,79.73,158143.0,78.0997,78.1683,77.9233,78.1291,158143.0
2022-03-17 14:20:00,79.73,79.98,79.73,79.87,328038.0,78.1291,78.374,78.1291,78.2663,328038.0
2022-03-17 14:25:00,79.86,79.87,79.4,79.42,247996.0,78.2565,78.2663,77.8057,77.8253,247996.0
2022-03-17 14:30:00,79.42,79.63,79.4,79.6,142196.0,77.8253,78.0311,77.8057,78.0017,142196.0
2022-03-17 14:35:00,79.58,79.69,79.5,79.59,111521.0,77.9821,78.0899,77.9037,77.9919,111521.0
2022-03-17 14:40:00,79.58,79.7,79.55,79.67,112116.0,77.9821,78.0997,77.9527,78.0703,112116.0
2022-03-17 14:45:00,79.67,79.93,79.61,79.79,167100.0,78.0703,78.325,78.0115,78.1879,167100.0
2022-03-17 14:50:00,79.8,79.88,79.71,79.82,111210.0,78.1977,78.2761,78.1095,78.2173,111210.0
2022-03-17 14:55:00,79.84,80.06,79.79,80.03,181052.0,78.2369,78.4524,78.1879,78.423,181052.0
2022-03-17 15:00:00,80.02,80.13,80.0,80.11,155212.0,78.4132,78.521,78.3936,78.5014,155212.0
2022-03-17 15:05:00,80.1,80.12,79.96,80.02,194421.0,78.4916,78.5112,78.3544,78.4132,194421.0
2022-03-17 15:10:00,80.03,80.14,79.95,80.14,345193.0,78.423,78.5308,78.3446,78.5308,345193.0
2022-03-17 15:15:00,80.13,80.3,80.0,80.25,187652.0,78.521,78.6876,78.3936,78.6386,187652.0
2022-03-17 15:20:00,80.25,80.29,80.02,80.08,254212.0,78.6386,78.6778,78.4132,78.472,254212.0
2022-03-17 15:25:00,80.1,80.28,80.08,80.25,153404.0,78.4916,78.668,78.472,78.6386,153404.0
2022-03-17 15:30:00,80.25,80.36,80.13,80.14,233456.0,78.6386,78.7464,78.521,78.5308,233456.0
2022-03-17 15:35:00,80.14,80.23,80.06,80.18,141007.0,78.5308,78.619,78.4524,78.57,141007.0
2022-03-17 15:40:00,80.19,80.48,80.19,80.44,232725.0,78.5798,78.864,78.5798,78.8248,232725.0
2022-03-17 15:45:00,80.44,80.56,80.41,80.52,308128.0,78.8248,78.9424,78.7954,78.9032,308128.0
2022-03-17 15:50:00,80.52,80.53,80.3,80.32,551824.0,78.9032,78.913,78.6876,78.7072,551824.0
2022-03-17 15:55:00,80.31,80.58,80.3,80.54,591476.0,78.6974,78.962,78.6876,78.9228,591476.0
2022-03-18 09:30:00,79.1,79.75,78.72,78.91,1651231.0,77.5117,78.1487,77.1393,77.3255,1651231.0
2022-03-18 09:35:00,78.9,79.48,78.34,78.37,576150.0,77.3157,77.8841,76.767,76.7964,576150.0
2022-03-18 09:40:00,78.36,78.81,78.06,78.47,520177.0,76.7866,77.2275,76.4926,76.8944,520177.0
2022-03-18 09:45:00,78.48,78.81,78.19,78.56,383961.0,76.9042,77.2275,76.62,76.9826,383961.0
2022-03-18 09:50:00,78.54,78.66,78.2,78.47,270851.0,76.963,77.0806,76.6298,76.8944,270851.0
2022-03-18 09:55:00,78.49,78.97,78.32,78.97,400810.0,76.914,77.3843,76.7474,77.3843,400810.0
2022-03-18 10:00:00,78.97,79.84,78.88,79.83,552823.0,77.3843,78.2369,77.2961,78.2271,552823.0
2022-03-18 10:05:00,79.81,80.22,79.68,80.22,238070.0,78.2075,78.6092,78.0801,78.6092,238070.0
2022-03-18 10:10:00,80.18,80.73,80.14,80.4,486523.0,78.57,79.109,78.5308,78.7856,486523.0
2022-03-18 10:15:00,80.43,80.64,80.24,80.6,301717.0,78.815,79.0208,78.6288,78.9816,301717.0
2022-03-18 10:20:00,80.61,80.75,80.42,80.45,194219.0,78.9914,79.1286,78.8052,78.8346,194219.0
2022-03-18 10:25:00,80.44,80.73,80.38,80.51,183585.0,78.8248,79.109,78.766,78.8934,183585.0
2022-03-18 10:30:00,80.51,80.58,80.03,80.14,169716.0,78.8934,78.962,78.423,78.5308,169716.0
2022-03-18 10:35:00,80.12,80.19,79.81,79.91,289621.0,78.5112,78.5798,78.2075,78.3055,289621.0
2022-03-18 10:40:00,79.89,80.15,79.68,80.08,136406.0,78.2859,78.5406,78.0801,78.472,136406.0
2022-03-18 10:45:00,80.07,80.56,80.05,80.31,188857.0,78.4622,78.9424,78.4426,78.6974,188857.0
2022-03-18 10:50:00,80.31,80.68,80.13,80.62,602549.0,78.6974,79.06,78.521,79.0012,602549.0
2022-03-18 10:55:00,80.62,80.84,80.47,80.78,162066.0,79.0012,79.2168,78.8542,79.158,162066.0
2022-03-18 11:00:00,80.77,81.05,80.71,80.92,392008.0,79.1482,79.4226,79.0894,79.2952,392008.0
2022-03-18 11:05:00,80.94,81.2,80.83,80.85,221242.0,79.3148,79.5695,79.207,79.2266,221242.0
2022-03-18 11:10:00,80.86,81.12,80.73,80.81,250785.0,79.2364,79.4912,79.109,79.1874,250785.0
2022-03-18 11:15:00,80.82,80.98,80.66,80.97,132188.0,79.1972,79.354,79.0404,79.3442,132188.0
2022-03-18 11:20:00,80.96,80.96,80.46,80.47,258888.0,79.3344,79.3344,78.8444,78.8542,258888.0
2022-03-18 11:25:00,80.48,80.6,80.27,80.55,150697.0,78.864,78.9816,78.6582,78.9326,150697.0
2022-03-18 11:30:00,80.56,80.72,80.56,80.64,167550.0,78.9424,79.0992,78.9424,79.0208,167550.0
2022-03-18 11:35:00,80.65,80.74,80.46,80.51,171491.0,79.0306,79.1188,78.8444,78.8934,171491.0
2022-03-18 11:40:00,80.52,80.54,80.28,80.36,128096.0,78.9032,78.9228,78.668,78.7464,128096.0
2022-03-18 11:45:00,80.38,80.44,79.97,80.02,127919.0,78.766,78.8248,78.3642,78.4132,127919.0
2022-03-18 11:50:00,80.03,80.29,79.89,79.89,153933.0,78.423,78.6778,78.2859,78.2859,153933.0
2022-03-18 11:55:00,79.9,80.08,79.9,80.03,154623.0,78.2957,78.472,78.2957,78.423,154623.0
2022-03-18 12:00:00,80.04,80.12,79.87,80.04,103126.0,78.4328,78.5112,78.2663,78.4328,103126.0
2022-03-18 12:05:00,80.04,80.09,79.9,79.96,103981.0,78.4328,78.4818,78.2957,78.3544,103981.0
2022-03-18 12:10:00,79.98,80.11,79.92,80.05,134063.0,78.374,78.5014,78.3153,78.4426,134063.0
2022-03-18 12:15:00,80.07,80.35,80.05,80.23,120243.0,78.4622,78.7366,78.4426,78.619,120243.0
2022-03-18 12:20:00,80.22,80.33,80.11,80.32,140645.0,78.6092,78.717,78.5014,78.7072,140645.0
2022-03-18 12:25:00,80.31,80.47,80.21,80.42,112181.0,78.6974,78.8542,78.5994,78.8052,112181.0
2022-03-18 12:30:00,80.43,80.54,80.22,80.36,157822.0,78.815,78.9228,78.6092,78.7464,157822.0
2022-03-18 12:35:00,80.36,80.47,80.27,80.37,136490.0,78.7464,78.8542,78.6582,78.7562,136490.0
2022-03-18 12:40:00,80.38,80.47,80.25,80.35,110863.0,78.766,78.8542,78.6386,78.7366,110863.0
2022-03-18 12:45:00,80.37,80.39,80.21,80.38,115722.0,78.7562,78.7758,78.5994,78.766,115722.0
2022-03-18 12:50:00,80.41,80.49,80.34,80.45,111478.0,78.7954,78.8738,78.7268,78.8346,111478.0
2022-03-18 12:55:00,80.45,80.67,80.42,80.5,183584.0,78.8346,79.0502,78.8052,78.8836,183584.0
2022-03-18 13:00:00,80.49,80.64,80.36,80.41,98148.0,78.8738,79.0208,78.7464,78.7954,98148.0
2022-03-18 13:05:00,80.41,80.6,80.33,80.43,130208.0,78.7954,78.9816,78.717,78.815,130208.0
2022-03-18 13:10:00,80.41,80.43,80.28,80.29,97251.0,78.7954,78.815,78.668,78.6778,97251.0
2022-03-18 13:15:00,80.29,80.36,80.16,80.16,86400.0,78.6778,78.7464,78.5504,78.5504,86400.0
2022-03-18 13:20:00,80.16,80.34,80.12,80.24,73897.0,78.5504,78.7268,78.5112,78.6288,73897.0
2022-03-18 13:25:00,80.23,80.3,80.17,80.27,97975.0,78.619,78.6876,78.5602,78.6582,97975.0
2022-03-18 13:30:00,80.25,80.28,80.04,80.23,131791.0,78.6386,78.668,78.4328,78.619,131791.0
2022-03-18 13:35:00,80.22,80.27,80.08,80.2,92945.0,78.6092,78.6582,78.472,78.5896,92945.0
2022-03-18 13:40:00,80.2,80.2,79.84,79.87,277062.0,78.5896,78.5896,78.2369,78.2663,277062.0
2022-03-18 13:45:00,79.86,79.88,79.67,79.76,236268.0,78.2565,78.2761,78.0703,78.1585,236268.0
2022-03-18 13:50:00,79.75,79.77,79.31,79.35,233406.0,78.1487,78.1683,77.7175,77.7567,233406.0
2022-03-18 13:55:00,79.35,79.35,78.88,79.29,578885.0,77.7567,77.7567,77.2961,77.6979,578885.0
2022-03-18 14:00:00,79.29,79.51,79.29,79.49,275917.0,77.6979,77.9135,77.6979,77.8939,275917.0
2022-03-18 14:05:00,79.49,79.62,79.11,79.23,242445.0,77.8939,78.0213,77.5215,77.6391,242445.0
2022-03-18 14:10:00,79.22,79.45,79.07,79.36,155555.0,77.6293,77.8547,77.4823,77.7665,155555.0
2022-03-18 14:15:00,79.37,79.52,79.31,79.51,217932.0,77.7763,77.9233,77.7175,77.9135,217932.0
2022-03-18 14:20:00,79.5,79.52,79.42,79.5,137891.0,77.9037,77.9233,77.8253,77.9037,137891.0
2022-03-18 14:25:00,79.5,79.5,79.31,79.45,135453.0,77.9037,77.9037,77.7175,77.8547,135453.0
2022-03-18 14:30:00,79.44,79.54,79.14,79.49,566784.0,77.8449,77.9429,77.5509,77.8939,566784.0
2022-03-18 14:35:00,79.49,79.53,79.41,79.48,141250.0,77.8939,77.9331,77.8155,77.8841,141250.0
2022-03-18 14:40:00,79.47,79.51,79.29,79.37,107543.0,77.8743,77.9135,77.6979,77.7763,107543.0
2022-03-18 14:45:00,79.37,79.44,79.33,79.41,63554.0,77.7763,77.8449,77.7371,77.8155,63554.0
2022-03-18 14:50:00,79.41,79.52,79.41,79.48,86776.0,77.8155,77.9233,77.8155,77.8841,86776.0
2022-03-18 14:55:00,79.47,79.52,79.38,79.5,120925.0,77.8743,77.9233,77.7861,77.9037,120925.0
2022-03-18 15:00:00,79.51,79.53,79.42,79.5,135490.0,77.9135,77.9331,77.8253,77.9037,135490.0
2022-03-18 15:05:00,79.5,79.74,79.43,79.74,133898.0,77.9037,78.1389,77.8351,78.1389,133898.0
2022-03-18 15:10:00,79.73,79.85,79.62,79.64,263524.0,78.1291,78.2467,78.0213,78.0409,263524.0
2022-03-18 15:15:00,79.63,79.74,79.61,79.7,158108.0,78.0311,78.1389,78.0115,78.0997,158108.0
2022-03-18 15:20:00,79.71,79.96,79.69,79.94,554039.0,78.1095,78.3544,78.0899,78.3348,554039.0
2022-03-18 15:25:00,79.94,79.98,79.77,79.81,177397.0,78.3348,78.374,78.1683,78.2075,177397.0
2022-03-18 15:30:00,79.81,80.0,79.77,79.97,209339.0,78.2075,78.3936,78.1683,78.3642,209339.0
2022-03-18 15:35:00,79.96,79.98,79.35,79.38,319667.0,78.3544,78.374,77.7567,77.7861,319667.0
2022-03-18 15:40:00,79.39,79.67,79.38,79.65,185736.0,77.7959,78.0703,77.7861,78.0507,185736.0
2022-03-18 15:45:00,79.65,79.65,79.45,79.48,326927.0,78.0507,78.0507,77.8547,77.8841,326927.0
2022-03-18 15:50:00,79.45,79.6,78.96,78.98,979676.0,77.8547,78.0017,77.3745,77.3941,979676.0
2022-03-18 15:55:00,78.97,79.53,78.96,79.42,1134400.0,77.3843,77.9331,77.3745,77.8253,1134400.0
2022-03-21 09:30:00,78.93,79.5,78.38,79.22,666916.0,77.3451,77.9037,76.8062,77.6293,666916.0
2022-03-21 09:35:00,79.2,79.78,79.2,79.42,290626.0,77.6097,78.1781,77.6097,77.8253,290626.0
2022-03-21 09:40:00,79.42,79.89,79.25,79.29,341758.0,77.8253,78.2859,77.6587,77.6979,341758.0
2022-03-21 09:45:00,79.29,79.33,77.96,78.04,440114.0,77.6979,77.7371,76.3946,76.473,440114.0
2022-03-21 09:50:00,78.04,78.48,78.01,78.11,334845.0,76.473,76.9042,76.4436,76.5416,334845.0
2022-03-21 09:55:00,78.12,78.35,77.9,77.91,383713.0,76.5514,76.7768,76.3358,76.3456,383713.0
2022-03-21 10:00:00,77.93,78.17,77.67,77.67,570640.0,76.3652,76.6004,76.1104,76.1104,570640.0
2022-03-21 10:05:00,77.66,77.97,77.41,77.47,454766.0,76.1006,76.4044,75.8557,75.9144,454766.0
2022-03-21 10:10:00,77.47,77.55,76.9,76.99,677191.0,75.9144,75.9928,75.3559,75.4441,677191.0
2022-03-21 10:15:00,77.01,77.01,76.58,76.6,673648.0,75.4637,75.4637,75.0423,75.0619,673648.0
2022-03-21 10:20:00,76.61,76.68,76.24,76.26,697364.0,75.0717,75.1403,74.7091,74.7287,697364.0
2022-03-21 10:25:00,76.26,76.35,75.92,76.0,580171.0,74.7287,74.8169,74.3956,74.474,580171.0
2022-03-21 10:30:00,75.98,76.03,75.76,75.85,633149.0,74.4544,74.5034,74.2388,74.327,633149.0
2022-03-21 10:35:00,75.85,76.06,75.67,75.84,764206.0,74.327,74.5328,74.1506,74.3172,764206.0
2022-03-21 10:40:00,75.83,75.96,75.66,75.7,602420.0,74.3074,74.4348,74.1408,74.18,602420.0
2022-03-21 10:45:00,75.71,75.77,75.53,75.65,793750.0,74.1898,74.2486,74.0134,74.131,793750.0
2022-03-21 10:50:00,75.65,76.62,75.61,76.56,760093.0,74.131,75.0815,74.0918,75.0227,760093.0
2022-03-21 10:55:00,76.56,77.16,76.49,77.1,367695.0,75.0227,75.6107,74.9541,75.5519,367695.0
2022-03-21 11:00:00,77.1,77.14,76.76,76.84,306630.0,75.5519,75.5911,75.2187,75.2971,306630.0
2022-03-21 11:05:00,76.84,76.92,76.6,76.82,192980.0,75.2971,75.3755,75.0619,75.2775,192980.0
2022-03-21 11:10:00,76.82,77.48,76.81,77.46,242412.0,75.2775,75.9242,75.2677,75.9046,242412.0
2022-03-21 11:15:00,77.47,77.68,77.21,77.45,307039.0,75.9144,76.1202,75.6597,75.8948,307039.0
2022-03-21 11:20:00,77.45,77.79,77.32,77.71,207757.0,75.8948,76.228,75.7675,76.1496,207757.0
2022-03-21 11:25:00,77.71,77.95,77.65,77.75,296481.0,76.1496,76.3848,76.0908,76.1888,296481.0
2022-03-21 11:30:00,77.74,77.78,77.3,77.44,210565.0,76.179,76.2182,75.7479,75.885,210565.0
2022-03-21 11:35:00,77.45,77.77,77.24,77.68,187668.0,75.8948,76.2084,75.6891,76.1202,187668.0
2022-03-21 11:40:00,77.68,77.86,77.45,77.48,230697.0,76.1202,76.2966,75.8948,75.9242,230697.0
2022-03-21 11:45:00,77.49,77.5,77.16,77.26,243116.0,75.934,75.9438,75.6107,75.7087,243116.0
2022-03-21 11:50:00,77.27,77.61,77.27,77.53,149409.0,75.7185,76.0516,75.7185,75.9732,149409.0
2022-03-21 11:55:00,77.52,78.04,77.39,77.95,275173.0,75.9634,76.473,75.8361,76.3848,275173.0
2022-03-21 12:00:00,77.95,78.03,77.58,77.61,159689.0,76.3848,76.4632,76.0222,76.0516,159689.0
2022-03-21 12:05:00,77.61,77.84,77.49,77.76,120771.0,76.0516,76.277,75.934,76.1986,120771.0
2022-03-21 12:10:00,77.75,78.0,77.66,77.93,141487.0,76.1888,76.4338,76.1006,76.3652,141487.0
2022-03-21 12:15:00,77.94,77.99,77.73,77.98,155106.0,76.375,76.424,76.1692,76.4142,155106.0
2022-03-21 12:20:00,77.97,78.18,77.94,78.14,168341.0,76.4044,76.6102,76.375,76.571,168341.0
2022-03-21 12:25:00,78.15,78.29,78.02,78.03,146448.0,76.5808,76.718,76.4534,76.4632,146448.0
2022-03-21 12:30:00,78.04,78.05,77.36,77.56,204085.0,76.473,76.4828,75.8067,76.0026,204085.0
2022-03-21 12:35:00,77.54,77.57,77.21,77.54,128742.0,75.983,76.0124,75.6597,75.983,128742.0
2022-03-21 12:40:00,77.53,77.78,77.38,77.73,88003.0,75.9732,76.2182,75.8263,76.1692,88003.0
2022-03-21 12:45:00,77.72,77.77,77.56,77.66,99040.0,76.1594,76.2084,76.0026,76.1006,99040.0
2022-03-21 12:50:00,77.65,77.68,77.26,77.26,104329.0,76.0908,76.1202,75.7087,75.7087,104329.0
2022-03-21 12:55:00,77.25,77.48,77.08,77.25,123824.0,75.6989,75.9242,75.5323,75.6989,123824.0
2022-03-21 13:00:00,77.26,77.38,77.16,77.18,110431.0,75.7087,75.8263,75.6107,75.6303,110431.0
2022-03-21 13:05:00,77.17,77.49,77.12,77.35,85426.0,75.6205,75.934,75.5715,75.7969,85426.0
2022-03-21 13:10:00,77.37,77.38,77.06,77.14,44866.0,75.8165,75.8263,75.5127,75.5911,44866.0
2022-03-21 13:15:00,77.14,77.17,76.57,76.59,199524.0,75.5911,75.6205,75.0325,75.0521,199524.0
2022-03-21 13:20:00,76.61,76.75,76.56,76.59,200721.0,75.0717,75.2089,75.0227,75.0521,200721.0
2022-03-21 13:25:00,76.6,76.74,76.38,76.41,226931.0,75.0619,75.1991,74.8463,74.8757,226931.0
2022-03-21 13:30:00,76.41,76.7,76.39,76.52,345158.0,74.8757,75.1599,74.8561,74.9835,345158.0
2022-03-21 13:35:00,76.51,76.52,76.19,76.28,281188.0,74.9737,74.9835,74.6601,74.7483,281188.0
2022-03-21 13:40:00,76.29,76.36,75.95,75.97,249252.0,74.7581,74.8267,74.425,74.4446,249252.0
2022-03-21 13:45:00,76.0,76.1,75.88,76.06,458978.0,74.474,74.572,74.3564,74.5328,458978.0
2022-03-21 13:50:00,76.06,76.16,75.97,76.03,339517.0,74.5328,74.6307,74.4446,74.5034,339517.0
2022-03-21 13:55:00,76.03,76.46,75.95,76.46,388908.0,74.5034,74.9247,74.425,74.9247,388908.0
2022-03-21 14:00:00,76.44,76.55,76.23,76.45,153614.0,74.9051,75.0129,74.6993,74.9149,153614.0
2022-03-21 14:05:00,76.44,76.69,76.32,76.61,113994.0,74.9051,75.1501,74.7875,75.0717,113994.0
2022-03-21 14:10:00,76.6,76.77,76.53,76.58,127159.0,75.0619,75.2285,74.9933,75.0423,127159.0
2022-03-21 14:15:00,76.57,76.67,76.48,76.64,82139.0,75.0325,75.1305,74.9443,75.1011,82139.0
2022-03-21 14:20:00,76.66,77.15,76.65,77.12,214646.0,75.1207,75.6009,75.1109,75.5715,214646.0
2022-03-21 14:25:00,77.1,77.36,77.02,77.24,132690.0,75.5519,75.8067,75.4735,75.6891,132690.0
2022-03-21 14:30:00,77.26,77.39,77.17,77.29,117364.0,75.7087,75.8361,75.6205,75.7381,117364.0
2022-03-21 14:35:00,77.3,77.45,77.17,77.36,124475.0,75.7479,75.8948,75.6205,75.8067,124475.0
2022-03-21 14:40:00,77.35,77.5,77.15,77.44,142841.0,75.7969,75.9438,75.6009,75.885,142841.0
2022-03-21 14:45:00,77.43,77.52,77.24,77.27,132985.0,75.8752,75.9634,75.6891,75.7185,132985.0
2022-03-21 14:50:00,77.24,77.36,77.18,77.25,116134.0,75.6891,75.8067,75.6303,75.6989,116134.0
2022-03-21 14:55:00,77.24,77.26,76.75,76.81,209161.0,75.6891,75.7087,75.2089,75.2677,209161.0
2022-03-21 15:00:00,76.75,76.88,76.73,76.84,96447.0,75.2089,75.3363,75.1893,75.2971,96447.0
2022-03-21 15:05:00,76.85,76.92,76.75,76.87,91427.0,75.3069,75.3755,75.2089,75.3265,91427.0
2022-03-21 15:10:00,76.9,77.07,76.81,77.04,108414.0,75.3559,75.5225,75.2677,75.4931,108414.0
2022-03-21 15:15:00,77.04,77.21,76.95,77.0,127063.0,75.4931,75.6597,75.4049,75.4539,127063.0
2022-03-21 15:20:00,77.0,77.17,77.0,77.14,136998.0,75.4539,75.6205,75.4539,75.5911,136998.0
2022-03-21 15:25:00,77.16,77.3,77.07,77.24,193759.0,75.6107,75.7479,75.5225,75.6891,193759.0
2022-03-21 15:30:00,77.26,77.5,77.19,77.32,152522.0,75.7087,75.9438,75.6401,75.7675,152522.0
2022-03-21 15:35:00,77.32,77.42,77.2,77.24,146899.0,75.7675,75.8654,75.6499,75.6891,146899.0
2022-03-21 15:40:00,77.23,77.38,77.13,77.29,160421.0,75.6793,75.8263,75.5813,75.7381,160421.0
2022-03-21 15:45:00,77.29,77.32,77.08,77.08,184114.0,75.7381,75.7675,75.5323,75.5323,184114.0
2022-03-21 15:50:00,77.09,77.89,77.09,77.84,458220.0,75.5421,76.326,75.5421,76.277,458220.0
2022-03-21 15:55:00,77.86,78.36,77.85,78.34,1172522.0,76.2966,76.7866,76.2868,76.767,1172522.0
2022-03-22 09:30:00,77.65,78.37,77.51,77.78,676105.0,76.0908,76.7964,75.9536,76.2182,676105.0
2022-03-22 09:35:00,77.78,78.65,77.65,78.57,366810.0,76.2182,77.0708,76.0908,76.9924,366810.0
2022-03-22 09:40:00,78.59,78.8,77.91,78.54,389637.0,77.012,77.2177,76.3456,76.963,389637.0
2022-03-22 09:45:00,78.5,78.55,78.08,78.47,245717.0,76.9238,76.9728,76.5122,76.8944,245717.0
2022-03-22 09:50:00,78.46,78.97,78.19,78.95,320291.0,76.8846,77.3843,76.62,77.3647,320291.0
2022-03-22 09:55:00,78.97,79.42,78.91,79.23,335446.0,77.3843,77.8253,77.3255,77.6391,335446.0
2022-03-22 10:00:00,79.24,79.49,79.17,79.27,243804.0,77.6489,77.8939,77.5803,77.6783,243804.0
2022-03-22 10:05:00,79.29,79.49,78.83,78.99,298166.0,77.6979,77.8939,77.2471,77.4039,298166.0
2022-03-22 10:10:00,79.0,79.12,78.66,78.79,277957.0,77.4137,77.5313,77.0806,77.2079,277957.0
2022-03-22 10:15:00,78.8,79.2,78.63,79.15,223345.0,77.2177,77.6097,77.0512,77.5607,223345.0
2022-03-22 10:20:00,79.16,79.45,78.96,79.01,288267.0,77.5705,77.8547,77.3745,77.4235,288267.0
2022-03-22 10:25:00,79.01,79.11,78.95,78.96,168352.0,77.4235,77.5215,77.3647,77.3745,168352.0
2022-03-22 10:30:00,78.97,79.42,78.9,79.4,274850.0,77.3843,77.8253,77.3157,77.8057,274850.0
2022-03-22 10:35:00,79.39,79.59,79.11,79.15,313509.0,77.7959,77.9919,77.5215,77.5607,313509.0
2022-03-22 10:40:00,79.15,79.39,79.0,79.29,171660.0,77.5607,77.7959,77.4137,77.6979,171660.0
2022-03-22 10:45:00,79.28,79.37,79.18,79.29,156951.0,77.6881,77.7763,77.5901,77.6979,156951.0
2022-03-22 10:50:00,79.28,79.34,79.13,79.27,121798.0,77.6881,77.7469,77.5411,77.6783,121798.0
2022-03-22 10:55:00,79.28,79.34,79.09,79.2,131573.0,77.6881,77.7469,77.5019,77.6097,131573.0
2022-03-22 11:00:00,79.23,79.25,79.0,79.18,147697.0,77.6391,77.6587,77.4137,77.5901,147697.0
2022-03-22 11:05:00,79.19,79.41,79.19,79.3,101448.0,77.5999,77.8155,77.5999,77.7077,101448.0
2022-03-22 11:10:00,79.29,79.35,79.14,79.24,77686.0,77.6979,77.7567,77.5509,77.6489,77686.0
2022-03-22 11:15:00,79.24,79.73,79.23,79.68,348452.0,77.6489,78.1291,77.6391,78.0801,348452.0
2022-03-22 11:20:00,79.68,79.69,79.39,79.44,281837.0,78.0801,78.0899,77.7959,77.8449,281837.0
2022-03-22 11:25:00,79.43,79.46,79.28,79.33,154223.0,77.8351,77.8645,77.6881,77.7371,154223.0
2022-03-22 11:30:00,79.33,79.34,78.99,79.09,155052.0,77.7371,77.7469,77.4039,77.5019,155052.0
2022-03-22 11:35:00,79.12,79.17,78.93,79.16,114168.0,77.5313,77.5803,77.3451,77.5705,114168.0
2022-03-22 11:40:00,79.15,79.17,78.83,78.89,141324.0,77.5607,77.5803,77.2471,77.3059,141324.0
2022-03-22 11:45:00,78.88,79.1,78.83,79.08,113646.0,77.2961,77.5117,77.2471,77.4921,113646.0
2022-03-22 11:50:00,79.09,79.24,79.01,79.24,64500.0,77.5019,77.6489,77.4235,77.6489,64500.0
2022-03-22 11:55:00,79.22,79.24,78.9,78.92,102081.0,77.6293,77.6489,77.3157,77.3353,102081.0
2022-03-22 12:00:00,78.92,78.99,78.81,78.88,88135.0,77.3353,77.4039,77.2275,77.2961,88135.0
2022-03-22 12:05:00,78.88,79.11,78.88,79.11,105817.0,77.2961,77.5215,77.2961,77.5215,105817.0
2022-03-22 12:10:00,79.09,79.17,78.96,79.01,67208.0,77.5019,77.5803,77.3745,77.4235,67208.0
2022-03-22 12:15:00,79.01,79.04,78.86,79.01,68607.0,77.4235,77.4529,77.2765,77.4235,68607.0
2022-03-22 12:20:00,79.01,79.03,78.68,78.79,82727.0,77.4235,77.4431,77.1001,77.2079,82727.0
2022-03-22 12:25:00,78.79,78.87,78.61,78.84,101748.0,77.2079,77.2863,77.0316,77.2569,101748.0
2022-03-22 12:30:00,78.85,78.87,78.7,78.84,111821.0,77.2667,77.2863,77.1197,77.2569,111821.0
2022-03-22 12:35:00,78.84,79.05,78.84,78.93,88607.0,77.2569,77.4627,77.2569,77.3451,88607.0
2022-03-22 12:40:00,78.92,78.93,78.63,78.75,80356.0,77.3353,77.3451,77.0512,77.1687,80356.0
2022-03-22 12:45:00,78.77,78.9,78.7,78.9,78888.0,77.1883,77.3157,77.1197,77.3157,78888.0
2022-03-22 12:50:00,78.91,79.03,78.9,78.98,67901.0,77.3255,77.4431,77.3157,77.3941,67901.0
2022-03-22 12:55:00,78.98,79.14,78.95,79.03,106663.0,77.3941,77.5509,77.3647,77.4431,106663.0
2022-03-22 13:00:00,79.04,79.23,78.94,79.21,100021.0,77.4529,77.6391,77.3549,77.6195,100021.0
2022-03-22 13:05:00,79.21,79.29,79.16,79.21,73640.0,77.6195,77.6979,77.5705,77.6195,73640.0
2022-03-22 13:10:00,79.21,79.24,79.06,79.16,71171.0,77.6195,77.6489,77.4725,77.5705,71171.0
2022-03-22 13:15:00,79.16,79.24,79.06,79.09,58302.0,77.5705,77.6489,77.4725,77.5019,58302.0
2022-03-22 13:20:00,79.09,79.1,78.86,78.9,76798.0,77.5019,77.5117,77.2765,77.3157,76798.0
2022-03-22 13:25:00,78.91,79.15,78.91,79.15,74211.0,77.3255,77.5607,77.3255,77.5607,74211.0
2022-03-22 13:30:00,79.15,79.22,79.1,79.19,66045.0,77.5607,77.6293,77.5117,77.5999,66045.0
2022-03-22 13:35:00,79.21,79.35,79.15,79.3,101164.0,77.6195,77.7567,77.5607,77.7077,101164.0
2022-03-22 13:40:00,79.3,79.3,79.1,79.21,104901.0,77.7077,77.7077,77.5117,77.6195,104901.0
2022-03-22 13:45:00,79.25,79.28,79.12,79.2,58447.0,77.6587,77.6881,77.5313,77.6097,58447.0
2022-03-22 13:50:00,79.19,79.31,79.18,79.28,75327.0,77.5999,77.7175,77.5901,77.6881,75327.0
2022-03-22 13:55:00,79.27,79.53,79.23,79.52,117366.0,77.6783,77.9331,77.6391,77.9233,117366.0
2022-03-22 14:00:00,79.52,79.54,79.31,79.35,127470.0,77.9233,77.9429,77.7175,77.7567,127470.0
2022-03-22 14:05:00,79.36,79.45,79.29,79.33,81114.0,77.7665,77.8547,77.6979,77.7371,81114.0
2022-03-22 14:10:00,79.33,79.48,79.29,79.41,78535.0,77.7371,77.8841,77.6979,77.8155,78535.0
2022-03-22 14:15:00,79.42,79.44,79.23,79.39,131513.0,77.8253,77.8449,77.6391,77.7959,131513.0
2022-03-22 14:20:00,79.39,79.45,79.2,79.25,79950.0,77.7959,77.8547,77.6097,77.6587,79950.0
2022-03-22 14:25:00,79.25,79.25,78.99,79.07,122311.0,77.6587,77.6587,77.4039,77.4823,122311.0
2022-03-22 14:30:00,79.07,79.13,78.84,79.11,158622.0,77.4823,77.5411,77.2569,77.5215,158622.0
2022-03-22 14:35:00,79.11,79.16,79.02,79.09,99022.0,77.5215,77.5705,77.4333,77.5019,99022.0
2022-03-22 14:40:00,79.08,79.12,78.96,79.02,72880.0,77.4921,77.5313,77.3745,77.4333,72880.0
2022-03-22 14:45:00,79.02,79.2,78.96,79.1,112000.0,77.4333,77.6097,77.3745,77.5117,112000.0
2022-03-22 14:50:00,79.09,79.25,78.99,79.19,95388.0,77.5019,77.6587,77.4039,77.5999,95388.0
2022-03-22 14:55:00,79.19,79.51,79.19,79.41,178395.0,77.5999,77.9135,77.5999,77.8155,178395.0
2022-03-22 15:00:00,79.41,79.42,79.22,79.33,147744.0,77.8155,77.8253,77.6293,77.7371,147744.0
2022-03-22 15:05:00,79.33,79.34,79.22,79.31,73529.0,77.7371,77.7469,77.6293,77.7175,73529.0
2022-03-22 15:10:00,79.3,79.49,79.24,79.37,131406.0,77.7077,77.8939,77.6489,77.7763,131406.0
2022-03-22 15:15:00,79.39,79.54,79.35,79.39,138809.0,77.7959,77.9429,77.7567,77.7959,138809.0
2022-03-22 15:20:00,79.38,79.38,79.07,79.28,176020.0,77.7861,77.7861,77.4823,77.6881,176020.0
2022-03-22 15:25:00,79.29,79.33,79.06,79.08,136181.0,77.6979,77.7371,77.4725,77.4921,136181.0
2022-03-22 15:30:00,79.08,79.21,78.98,79.2,140283.0,77.4921,77.6195,77.3941,77.6097,140283.0
2022-03-22 15:35:00,79.2,79.38,79.11,79.34,210446.0,77.6097,77.7861,77.5215,77.7469,210446.0
2022-03-22 15:40:00,79.34,79.44,79.29,79.42,184334.0,77.7469,77.8449,77.6979,77.8253,184334.0
2022-03-22 15:45:00,79.43,79.49,79.31,79.41,272545.0,77.8351,77.8939,77.7175,77.8155,272545.0
2022-03-22 15:50:00,79.42,79.46,79.08,79.1,284746.0,77.8253,77.8645,77.4921,77.5117,284746.0
2022-03-22 15:55:00,79.1,79.15,78.94,79.13,511129.0,77.5117,77.5607,77.3549,77.5411,511129.0
2022-03-23 09:30:00,77.93,77.94,77.23,77.67,882431.0,76.3652,76.375,75.6793,76.1104,882431.0
2022-03-23 09:35:00,77.65,77.73,77.04,77.08,407576.0,76.0908,76.1692,75.4931,75.5323,407576.0
2022-03-23 09:40:00,77.07,77.22,76.95,77.01,417087.0,75.5225,75.6695,75.4049,75.4637,417087.0
2022-03-23 09:45:00,77.01,77.03,76.13,76.17,607278.0,75.4637,75.4833,74.6014,74.6405,607278.0
2022-03-23 09:50:00,76.16,76.26,75.92,76.17,666698.0,74.6307,74.7287,74.3956,74.6405,666698.0
2022-03-23 09:55:00,76.18,76.4,75.71,75.76,693468.0,74.6503,74.8659,74.1898,74.2388,693468.0
2022-03-23 10:00:00,75.73,75.96,75.47,75.63,567647.0,74.2094,74.4348,73.9546,74.1114,567647.0
2022-03-23 10:05:00,75.63,76.36,75.6,76.19,458189.0,74.1114,74.8267,74.082,74.6601,458189.0
2022-03-23 10:10:00,76.18,76.7,76.04,76.66,431484.0,74.6503,75.1599,74.5132,75.1207,431484.0
2022-03-23 10:15:00,76.65,77.19,76.64,77.12,538925.0,75.1109,75.6401,75.1011,75.5715,538925.0
2022-03-23 10:20:00,77.13,77.37,76.93,77.32,306774.0,75.5813,75.8165,75.3853,75.7675,306774.0
2022-03-23 10:25:00,77.31,77.34,76.89,77.06,200623.0,75.7577,75.7871,75.3461,75.5127,200623.0
2022-03-23 10:30:00,77.06,77.51,77.06,77.41,209876.0,75.5127,75.9536,75.5127,75.8557,209876.0
2022-03-23 10:35:00,77.43,77.61,77.17,77.48,209879.0,75.8752,76.0516,75.6205,75.9242,209879.0
2022-03-23 10:40:00,77.49,77.51,76.93,76.95,277272.0,75.934,75.9536,75.3853,75.4049,277272.0
2022-03-23 10:45:00,76.95,77.16,76.54,77.15,315988.0,75.4049,75.6107,75.0031,75.6009,315988.0
2022-03-23 10:50:00,77.18,77.51,77.13,77.43,211608.0,75.6303,75.9536,75.5813,75.8752,211608.0
2022-03-23 10:55:00,77.41,77.76,77.33,77.75,195858.0,75.8557,76.1986,75.7773,76.1888,195858.0
2022-03-23 11:00:00,77.76,77.86,77.54,77.75,238423.0,76.1986,76.2966,75.983,76.1888,238423.0
2022-03-23 11:05:00,77.73,77.86,77.48,77.5,124334.0,76.1692,76.2966,75.9242,75.9438,124334.0
2022-03-23 11:10:00,77.5,77.78,77.49,77.75,120278.0,75.9438,76.2182,75.934,76.1888,120278.0
2022-03-23 11:15:00,77.77,77.91,77.67,77.76,169977.0,76.2084,76.3456,76.1104,76.1986,169977.0
2022-03-23 11:20:00,77.76,77.91,77.74,77.78,175676.0,76.1986,76.3456,76.179,76.2182,175676.0
2022-03-23 11:25:00,77.78,77.8,77.56,77.62,202227.0,76.2182,76.2378,76.0026,76.0614,202227.0
2022-03-23 11:30:00,77.63,77.75,77.56,77.66,128804.0,76.0712,76.1888,76.0026,76.1006,128804.0
2022-03-23 11:35:00,77.67,77.85,77.64,77.77,150979.0,76.1104,76.2868,76.081,76.2084,150979.0
2022-03-23 11:40:00,77.79,77.79,77.44,77.71,220256.0,76.228,76.228,75.885,76.1496,220256.0
2022-03-23 11:45:00,77.71,77.9,77.56,77.57,173330.0,76.1496,76.3358,76.0026,76.0124,173330.0
2022-03-23 11:50:00,77.57,77.83,77.55,77.79,131892.0,76.0124,76.2672,75.9928,76.228,131892.0
2022-03-23 11:55:00,77.78,77.87,77.74,77.84,93600.0,76.2182,76.3064,76.179,76.277,93600.0
2022-03-23 12:00:00,77.84,78.22,77.82,78.13,285504.0,76.277,76.6494,76.2574,76.5612,285504.0
2022-03-23 12:05:00,78.12,78.15,77.68,77.74,222249.0,76.5514,76.5808,76.1202,76.179,222249.0
2022-03-23 12:10:00,77.74,77.74,77.35,77.56,245335.0,76.179,76.179,75.7969,76.0026,245335.0
2022-03-23 12:15:00,77.56,77.86,77.55,77.81,171314.0,76.0026,76.2966,75.9928,76.2476,171314.0
2022-03-23 12:20:00,77.8,77.91,77.68,77.76,95208.0,76.2378,76.3456,76.1202,76.1986,95208.0
2022-03-23 12:25:00,77.75,77.87,77.7,77.82,135336.0,76.1888,76.3064,76.1398,76.2574,135336.0
2022-03-23 12:30:00,77.82,77.88,77.56,77.58,275860.0,76.2574,76.3162,76.0026,76.0222,275860.0
2022-03-23 12:35:00,77.58,77.58,77.32,77.36,216154.0,76.0222,76.0222,75.7675,75.8067,216154.0
2022-03-23 12:40:00,77.36,77.39,77.1,77.1,136906.0,75.8067,75.8361,75.5519,75.5519,136906.0
2022-03-23 12:45:00,77.09,77.34,76.99,77.25,173179.0,75.5421,75.7871,75.4441,75.6989,173179.0
2022-03-23 12:50:00,77.24,77.35,77.15,77.29,128744.0,75.6891,75.7969,75.6009,75.7381,128744.0
2022-03-23 12:55:00,77.28,77.31,77.11,77.25,178679.0,75.7283,75.7577,75.5617,75.6989,178679.0
2022-03-23 13:00:00,77.26,77.31,76.96,77.02,183080.0,75.7087,75.7577,75.4147,75.4735,183080.0
2022-03-23 13:05:00,77.01,77.06,76.94,77.0,165643.0,75.4637,75.5127,75.3951,75.4539,165643.0
2022-03-23 13:10:00,77.0,77.07,76.81,76.84,131065.0,75.4539,75.5225,75.2677,75.2971,131065.0
2022-03-23 13:15:00,76.84,76.89,76.65,76.72,147939.0,75.2971,75.3461,75.1109,75.1795,147939.0
2022-03-23 13:20:00,76.72,76.74,76.56,76.58,136695.0,75.1795,75.1991,75.0227,75.0423,136695.0
2022-03-23 13:25:00,76.58,76.59,76.08,76.09,321963.0,75.0423,75.0521,74.5524,74.5622,321963.0
2022-03-23 13:30:00,76.1,76.24,75.98,76.0,362401.0,74.572,74.7091,74.4544,74.474,362401.0
2022-03-23 13:35:00,76.0,76.03,75.71,75.72,728100.0,74.474,74.5034,74.1898,74.1996,728100.0
2022-03-23 13:40:00,75.73,75.74,75.43,75.45,969926.0,74.2094,74.2192,73.9154,73.935,969926.0
2022-03-23 13:45:00,75.44,75.48,75.07,75.24,531719.0,73.9252,73.9644,73.5626,73.7292,531719.0
2022-03-23 13:50:00,75.23,75.7,75.12,75.7,686232.0,73.7194,74.18,73.6116,74.18,686232.0
2022-03-23 13:55:00,75.7,75.8,75.58,75.74,313824.0,74.18,74.278,74.0624,74.2192,313824.0
2022-03-23 14:00:00,75.74,75.77,75.5,75.73,212886.0,74.2192,74.2486,73.984,74.2094,212886.0
2022-03-23 14:05:00,75.73,75.73,75.38,75.44,235871.0,74.2094,74.2094,73.8664,73.9252,235871.0
2022-03-23 14:10:00,75.43,75.51,75.36,75.49,179104.0,73.9154,73.9938,73.8468,73.9742,179104.0
2022-03-23 14:15:00,75.49,75.83,75.43,75.75,324734.0,73.9742,74.3074,73.9154,74.229,324734.0
2022-03-23 14:20:00,75.74,75.88,75.57,75.61,204715.0,74.2192,74.3564,74.0526,74.0918,204715.0
2022-03-23 14:25:00,75.62,75.85,75.6,75.79,116000.0,74.1016,74.327,74.082,74.2682,116000.0
2022-03-23 14:30:00,75.78,75.86,75.6,75.77,265370.0,74.2584,74.3368,74.082,74.2486,265370.0
2022-03-23 14:35:00,75.75,75.99,75.67,75.99,155880.0,74.229,74.4642,74.1506,74.4642,155880.0
2022-03-23 14:40:00,76.0,76.0,75.9,75.94,141983.0,74.474,74.474,74.376,74.4152,141983.0
2022-03-23 14:45:00,75.94,76.1,75.93,76.04,184219.0,74.4152,74.572,74.4054,74.5132,184219.0
2022-03-23 14:50:00,76.05,76.1,75.93,76.04,143340.0,74.523,74.572,74.4054,74.5132,143340.0
2022-03-23 14:55:00,76.05,76.05,75.84,75.9,156387.0,74.523,74.523,74.3172,74.376,156387.0
2022-03-23 15:00:00,75.9,76.1,75.81,76.08,161362.0,74.376,74.572,74.2878,74.5524,161362.0
2022-03-23 15:05:00,76.07,76.07,75.71,75.73,147565.0,74.5426,74.5426,74.1898,74.2094,147565.0
2022-03-23 15:10:00,75.73,75.78,75.66,75.73,131297.0,74.2094,74.2584,74.1408,74.2094,131297.0
2022-03-23 15:15:00,75.73,75.78,75.62,75.63,94949.0,74.2094,74.2584,74.1016,74.1114,94949.0
2022-03-23 15:20:00,75.63,75.87,75.58,75.86,148461.0,74.1114,74.3466,74.0624,74.3368,148461.0
2022-03-23 15:25:00,75.86,75.9,75.75,75.77,255486.0,74.3368,74.376,74.229,74.2486,255486.0
2022-03-23 15:30:00,75.77,76.18,75.73,75.87,384632.0,74.2486,74.6503,74.2094,74.3466,384632.0
2022-03-23 15:35:00,75.87,76.08,75.78,76.03,206653.0,74.3466,74.5524,74.2584,74.5034,206653.0
2022-03-23 15:40:00,76.03,76.24,75.85,76.23,329467.0,74.5034,74.7091,74.327,74.6993,329467.0
2022-03-23 15:45:00,76.23,76.32,76.01,76.02,503060.0,74.6993,74.7875,74.4838,74.4936,503060.0
2022-03-23 15:50:00,76.02,76.02,75.71,75.73,452945.0,74.4936,74.4936,74.1898,74.2094,452945.0
2022-03-23 15:55:00,75.73,75.8,75.63,75.65,735296.0,74.2094,74.278,74.1114,74.131,735296.0
2022-03-24 09:30:00,75.9,76.19,75.57,75.7,618516.0,74.376,74.6601,74.0526,74.18,618516.0
2022-03-24 09:35:00,75.67,76.18,75.32,75.95,353693.0,74.1506,74.6503,73.8076,74.425,353693.0
2022-03-24 09:40:00,75.94,76.61,75.84,76.54,407499.0,74.4152,75.0717,74.3172,75.0031,407499.0
2022-03-24 09:45:00,76.54,76.58,75.79,75.87,477915.0,75.0031,75.0423,74.2682,74.3466,477915.0
2022-03-24 09:50:00,75.85,76.52,75.7,76.41,349038.0,74.327,74.9835,74.18,74.8757,349038.0
2022-03-24 09:55:00,76.44,76.47,76.16,76.2,223372.0,74.9051,74.9345,74.6307,74.6699,223372.0
2022-03-24 10:00:00,76.2,76.66,76.19,76.56,356332.0,74.6699,75.1207,74.6601,75.0227,356332.0
2022-03-24 10:05:00,76.58,76.81,76.14,76.25,408963.0,75.0423,75.2677,74.6112,74.7189,408963.0
2022-03-24 10:10:00,76.28,76.45,76.15,76.31,197810.0,74.7483,74.9149,74.621,74.7777,197810.0
2022-03-24 10:15:00,76.34,76.34,75.86,76.12,218103.0,74.8071,74.8071,74.3368,74.5916,218103.0
2022-03-24 10:20:00,76.11,76.25,75.88,75.98,189426.0,74.5818,74.7189,74.3564,74.4544,189426.0
2022-03-24 10:25:00,75.98,76.36,75.9,76.23,163517.0,74.4544,74.8267,74.376,74.6993,163517.0
2022-03-24 10:30:00,76.23,76.48,75.99,76.38,205176.0,74.6993,74.9443,74.4642,74.8463,205176.0
2022-03-24 10:35:00,76.39,76.56,76.2,76.41,146130.0,74.8561,75.0227,74.6699,74.8757,146130.0
2022-03-24 10:40:00,76.42,76.43,76.2,76.43,158986.0,74.8855,74.8953,74.6699,74.8953,158986.0
2022-03-24 10:45:00,76.43,76.6,76.4,76.53,183534.0,74.8953,75.0619,74.8659,74.9933,183534.0
2022-03-24 10:50:00,76.52,76.59,76.29,76.57,173038.0,74.9835,75.0521,74.7581,75.0325,173038.0
2022-03-24 10:55:00,76.55,76.69,76.51,76.64,184533.0,75.0129,75.1501,74.9737,75.1011,184533.0
2022-03-24 11:00:00,76.64,77.11,76.56,76.92,706706.0,75.1011,75.5617,75.0227,75.3755,706706.0
2022-03-24 11:05:00,76.92,77.06,76.79,76.84,213547.0,75.3755,75.5127,75.2481,75.2971,213547.0
2022-03-24 11:10:00,76.85,77.17,76.75,77.14,236887.0,75.3069,75.6205,75.2089,75.5911,236887.0
2022-03-24 11:15:00,77.17,77.24,77.05,77.16,189805.0,75.6205,75.6891,75.5029,75.6107,189805.0
2022-03-24 11:20:00,77.18,77.43,77.1,77.42,196334.0,75.6303,75.8752,75.5519,75.8654,196334.0
2022-03-24 11:25:00,77.42,77.84,77.27,77.74,393701.0,75.8654,76.277,75.7185,76.179,393701.0
2022-03-24 11:30:00,77.74,77.86,77.66,77.67,281390.0,76.179,76.2966,76.1006,76.1104,281390.0
2022-03-24 11:35:00,77.67,77.91,77.56,77.91,277807.0,76.1104,76.3456,76.0026,76.3456,277807.0
2022-03-24 11:40:00,77.91,78.05,77.79,78.04,368171.0,76.3456,76.4828,76.228,76.473,368171.0
2022-03-24 11:45:00,78.04,78.22,77.97,78.1,332156.0,76.473,76.6494,76.4044,76.5318,332156.0
2022-03-24 11:50:00,78.11,78.13,77.72,77.83,288108.0,76.5416,76.5612,76.1594,76.2672,288108.0
2022-03-24 11:55:00,77.84,78.02,77.77,77.92,166744.0,76.277,76.4534,76.2084,76.3554,166744.0
2022-03-24 12:00:00,77.93,77.93,77.5,77.59,186115.0,76.3652,76.3652,75.9438,76.032,186115.0
2022-03-24 12:05:00,77.57,77.69,77.47,77.53,164868.0,76.0124,76.13,75.9144,75.9732,164868.0
2022-03-24 12:10:00,77.52,77.67,77.45,77.61,153101.0,75.9634,76.1104,75.8948,76.0516,153101.0
2022-03-24 12:15:00,77.62,77.79,77.54,77.74,205974.0,76.0614,76.228,75.983,76.179,205974.0
2022-03-24 12:20:00,77.74,77.89,77.64,77.64,132658.0,76.179,76.326,76.081,76.081,132658.0
2022-03-24 12:25:00,77.64,77.66,77.31,77.44,177754.0,76.081,76.1006,75.7577,75.885,177754.0
2022-03-24 12:30:00,77.43,77.46,77.15,77.16,193881.0,75.8752,75.9046,75.6009,75.6107,193881.0
2022-03-24 12:35:00,77.17,77.6,77.13,77.47,202935.0,75.6205,76.0418,75.5813,75.9144,202935.0
2022-03-24 12:40:00,77.46,77.59,77.4,77.59,130334.0,75.9046,76.032,75.8459,76.032,130334.0
2022-03-24 12:45:00,77.59,77.59,77.26,77.31,193202.0,76.032,76.032,75.7087,75.7577,193202.0
2022-03-24 12:50:00,77.32,77.46,77.25,77.34,131011.0,75.7675,75.9046,75.6989,75.7871,131011.0
2022-03-24 12:55:00,77.34,77.54,77.31,77.51,172334.0,75.7871,75.983,75.7577,75.9536,172334.0
2022-03-24 13:00:00,77.53,77.72,77.48,77.56,180164.0,75.9732,76.1594,75.9242,76.0026,180164.0
2022-03-24 13:05:00,77.57,77.69,77.51,77.58,117296.0,76.0124,76.13,75.9536,76.0222,117296.0
2022-03-24 13:10:00,77.61,77.85,77.58,77.75,129056.0,76.0516,76.2868,76.0222,76.1888,129056.0
2022-03-24 13:15:00,77.76,77.97,77.71,77.94,126260.0,76.1986,76.4044,76.1496,76.375,126260.0
2022-03-24 13:20:00,77.92,77.99,77.81,77.81,136439.0,76.3554,76.424,76.2476,76.2476,136439.0
2022-03-24 13:25:00,77.82,78.06,77.81,78.0,172287.0,76.2574,76.4926,76.2476,76.4338,172287.0
2022-03-24 13:30:00,78.01,78.16,77.89,77.91,195693.0,76.4436,76.5906,76.326,76.3456,195693.0
2022-03-24 13:35:00,77.92,78.1,77.86,78.03,104705.0,76.3554,76.5318,76.2966,76.4632,104705.0
2022-03-24 13:40:00,78.03,78.14,78.0,78.05,95800.0,76.4632,76.571,76.4338,76.4828,95800.0
2022-03-24 13:45:00,78.05,78.16,77.88,77.97,149558.0,76.4828,76.5906,76.3162,76.4044,149558.0
2022-03-24 13:50:00,77.96,78.07,77.9,77.96,93312.0,76.3946,76.5024,76.3358,76.3946,93312.0
2022-03-24 13:55:00,77.95,77.96,77.81,77.81,87086.0,76.3848,76.3946,76.2476,76.2476,87086.0
2022-03-24 14:00:00,77.81,78.13,77.78,78.1,184008.0,76.2476,76.5612,76.2182,76.5318,184008.0
2022-03-24 14:05:00,78.1,78.12,77.92,77.95,83810.0,76.5318,76.5514,76.3554,76.3848,83810.0
2022-03-24 14:10:00,77.97,78.01,77.79,77.98,143546.0,76.4044,76.4436,76.228,76.4142,143546.0
2022-03-24 14:15:00,77.99,78.11,77.91,77.93,88502.0,76.424,76.5416,76.3456,76.3652,88502.0
2022-03-24 14:20:00,77.95,77.98,77.77,77.84,88635.0,76.3848,76.4142,76.2084,76.277,88635.0
2022-03-24 14:25:00,77.84,78.07,77.83,78.04,163993.0,76.277,76.5024,76.2672,76.473,163993.0
2022-03-24 14:30:00,78.04,78.16,77.96,78.09,166308.0,76.473,76.5906,76.3946,76.522,166308.0
2022-03-24 14:35:00,78.11,78.13,77.92,78.05,80368.0,76.5416,76.5612,76.3554,76.4828,80368.0
2022-03-24 14:40:00,78.05,78.07,77.96,78.01,56502.0,76.4828,76.5024,76.3946,76.4436,56502.0
2022-03-24 14:45:00,78.0,78.03,77.79,77.82,114849.0,76.4338,76.4632,76.228,76.2574,114849.0
2022-03-24 14:50:00,77.83,78.12,77.83,78.09,112521.0,76.2672,76.5514,76.2672,76.522,112521.0
2022-03-24 14:55:00,78.08,78.14,78.04,78.05,112451.0,76.5122,76.571,76.473,76.4828,112451.0
2022-03-24 15:00:00,78.05,78.08,77.84,78.01,67985.0,76.4828,76.5122,76.277,76.4436,67985.0
2022-03-24 15:05:00,78.01,78.28,77.99,78.23,196098.0,76.4436,76.7082,76.424,76.6592,196098.0
2022-03-24 15:10:00,78.22,78.24,78.12,78.12,171320.0,76.6494,76.669,76.5514,76.5514,171320.0
2022-03-24 15:15:00,78.12,78.25,78.05,78.25,169432.0,76.5514,76.6788,76.4828,76.6788,169432.0
2022-03-24 15:20:00,78.25,78.46,78.24,78.44,205920.0,76.6788,76.8846,76.669,76.865,205920.0
2022-03-24 15:25:00,78.44,78.54,78.35,78.46,260338.0,76.865,76.963,76.7768,76.8846,260338.0
2022-03-24 15:30:00,78.45,78.51,78.21,78.31,217178.0,76.8748,76.9336,76.6396,76.7376,217178.0
2022-03-24 15:35:00,78.31,78.33,78.1,78.15,218838.0,76.7376,76.7572,76.5318,76.5808,218838.0
2022-03-24 15:40:00,78.14,78.2,77.94,78.14,245348.0,76.571,76.6298,76.375,76.571,245348.0
2022-03-24 15:45:00,78.15,78.27,78.05,78.15,335511.0,76.5808,76.6984,76.4828,76.5808,335511.0
2022-03-24 15:50:00,78.15,78.38,78.13,78.2,399789.0,76.5808,76.8062,76.5612,76.6298,399789.0
2022-03-24 15:55:00,78.21,78.24,78.09,78.21,540832.0,76.6396,76.669,76.522,76.6396,540832.0
2022-03-25 09:30:00,78.29,78.3,77.54,77.56,676387.0,76.718,76.7278,75.983,76.0026,676387.0
2022-03-25 09:35:00,77.56,77.73,77.21,77.42,553608.0,76.0026,76.1692,75.6597,75.8654,553608.0
2022-03-25 09:40:00,77.41,77.75,76.98,77.27,316560.0,75.8557,76.1888,75.4343,75.7185,316560.0
2022-03-25 09:45:00,77.27,78.01,77.11,77.66,395436.0,75.7185,76.4436,75.5617,76.1006,395436.0
2022-03-25 09:50:00,77.66,77.96,77.43,77.83,187555.0,76.1006,76.3946,75.8752,76.2672,187555.0
2022-03-25 09:55:00,77.85,77.86,77.32,77.45,249978.0,76.2868,76.2966,75.7675,75.8948,249978.0
2022-03-25 10:00:00,77.45,77.78,77.16,77.27,405699.0,75.8948,76.2182,75.6107,75.7185,405699.0
2022-03-25 10:05:00,77.28,77.77,77.05,77.59,394108.0,75.7283,76.2084,75.5029,76.032,394108.0
2022-03-25 10:10:00,77.58,77.7,77.06,77.07,247767.0,76.0222,76.1398,75.5127,75.5225,247767.0
2022-03-25 10:15:00,77.06,77.21,76.91,77.15,303233.0,75.5127,75.6597,75.3657,75.6009,303233.0
2022-03-25 10:20:00,77.16,77.38,77.01,77.09,307200.0,75.6107,75.8263,75.4637,75.5421,307200.0
2022-03-25 10:25:00,77.09,77.15,76.74,76.74,301380.0,75.5421,75.6009,75.1991,75.1991,301380.0
2022-03-25 10:30:00,76.76,77.02,76.68,77.01,287649.0,75.2187,75.4735,75.1403,75.4637,287649.0
2022-03-25 10:35:00,77.03,77.41,77.02,77.2,322837.0,75.4833,75.8557,75.4735,75.6499,322837.0
2022-03-25 10:40:00,77.2,77.36,77.09,77.27,295210.0,75.6499,75.8067,75.5421,75.7185,295210.0
2022-03-25 10:45:00,77.29,77.31,77.09,77.09,251793.0,75.7381,75.7577,75.5421,75.5421,251793.0
2022-03-25 10:50:00,77.09,77.17,76.75,76.88,342724.0,75.5421,75.6205,75.2089,75.3363,342724.0
2022-03-25 10:55:00,76.86,76.94,76.73,76.86,174672.0,75.3167,75.3951,75.1893,75.3167,174672.0
2022-03-25 11:00:00,76.87,76.89,76.57,76.82,227197.0,75.3265,75.3461,75.0325,75.2775,227197.0
2022-03-25 11:05:00,76.81,76.83,76.19,76.2,324613.0,75.2677,75.2873,74.6601,74.6699,324613.0
2022-03-25 11:10:00,76.2,76.23,75.86,75.87,433444.0,74.6699,74.6993,74.3368,74.3466,433444.0
2022-03-25 11:15:00,75.88,76.05,75.66,75.68,695475.0,74.3564,74.523,74.1408,74.1604,695475.0
2022-03-25 11:20:00,75.68,75.83,75.46,75.46,434546.0,74.1604,74.3074,73.9448,73.9448,434546.0
2022-03-25 11:25:00,75.46,75.64,75.13,75.49,862068.0,73.9448,74.1212,73.6214,73.9742,862068.0
2022-03-25 11:30:00,75.49,76.07,75.43,75.97,546993.0,73.9742,74.5426,73.9154,74.4446,546993.0
2022-03-25 11:35:00,75.97,76.23,75.95,76.16,321064.0,74.4446,74.6993,74.425,74.6307,321064.0
2022-03-25 11:40:00,76.14,76.56,76.13,76.55,286147.0,74.6112,75.0227,74.6014,75.0129,286147.0
2022-03-25 11:45:00,76.55,76.57,76.41,76.46,194944.0,75.0129,75.0325,74.8757,74.9247,194944.0
2022-03-25 11:50:00,76.47,76.94,76.47,76.68,274106.0,74.9345,75.3951,74.9345,75.1403,274106.0
2022-03-25 11:55:00,76.67,76.78,76.51,76.76,227147.0,75.1305,75.2383,74.9737,75.2187,227147.0
2022-03-25 12:00:00,76.77,76.85,76.63,76.72,211117.0,75.2285,75.3069,75.0913,75.1795,211117.0
2022-03-25 12:05:00,76.73,76.91,76.72,76.83,274594.0,75.1893,75.3657,75.1795,75.2873,274594.0
2022-03-25 12:10:00,76.85,77.03,76.85,76.95,209054.0,75.3069,75.4833,75.3069,75.4049,209054.0
2022-03-25 12:15:00,76.99,77.14,76.89,77.08,193195.0,75.4441,75.5911,75.3461,75.5323,193195.0
2022-03-25 12:20:00,77.07,77.08,76.88,76.96,163027.0,75.5225,75.5323,75.3363,75.4147,163027.0
2022-03-25 12:25:00,76.95,77.2,76.9,77.15,278840.0,75.4049,75.6499,75.3559,75.6009,278840.0
2022-03-25 12:30:00,77.14,77.14,76.81,76.94,388908.0,75.5911,75.5911,75.2677,75.3951,388908.0
2022-03-25 12:35:00,76.93,77.01,76.85,76.95,160284.0,75.3853,75.4637,75.3069,75.4049,160284.0
2022-03-25 12:40:00,76.93,77.02,76.83,76.93,88175.0,75.3853,75.4735,75.2873,75.3853,88175.0
2022-03-25 12:45:00,76.94,77.12,76.91,77.12,161403.0,75.3951,75.5715,75.3657,75.5715,161403.0
2022-03-25 12:50:00,77.1,77.27,76.86,76.92,143029.0,75.5519,75.7185,75.3167,75.3755,143029.0
2022-03-25 12:55:00,76.92,77.23,76.83,77.14,130439.0,75.3755,75.6793,75.2873,75.5911,130439.0
2022-03-25 13:00:00,77.1,77.19,76.94,77.15,68480.0,75.5519,75.6401,75.3951,75.6009,68480.0
2022-03-25 13:05:00,77.15,77.17,76.98,77.1,66390.0,75.6009,75.6205,75.4343,75.5519,66390.0
2022-03-25 13:10:00,77.09,77.09,76.87,76.96,79777.0,75.5421,75.5421,75.3265,75.4147,79777.0
2022-03-25 13:15:00,77.02,77.4,77.0,77.35,140504.0,75.4735,75.8459,75.4539,75.7969,140504.0
2022-03-25 13:20:00,77.34,77.39,77.15,77.2,109347.0,75.7871,75.8361,75.6009,75.6499,109347.0
2022-03-25 13:25:00,77.19,77.27,77.07,77.25,124783.0,75.6401,75.7185,75.5225,75.6989,124783.0
2022-03-25 13:30:00,77.25,77.44,77.24,77.42,134746.0,75.6989,75.885,75.6891,75.8654,134746.0
2022-03-25 13:35:00,77.41,77.54,77.39,77.47,156586.0,75.8557,75.983,75.8361,75.9144,156586.0
2022-03-25 13:40:00,77.48,77.52,77.24,77.32,86487.0,75.9242,75.9634,75.6891,75.7675,86487.0
2022-03-25 13:45:00,77.33,77.37,77.25,77.34,67842.0,75.7773,75.8165,75.6989,75.7871,67842.0
2022-03-25 13:50:00,77.35,77.49,77.27,77.3,79126.0,75.7969,75.934,75.7185,75.7479,79126.0
2022-03-25 13:55:00,77.32,77.54,77.25,77.52,125440.0,75.7675,75.983,75.6989,75.9634,125440.0
2022-03-25 14:00:00,77.52,77.75,77.49,77.66,95498.0,75.9634,76.1888,75.934,76.1006,95498.0
2022-03-25 14:05:00,77.65,77.79,77.59,77.65,94853.0,76.0908,76.228,76.032,76.0908,94853.0
2022-03-25 14:10:00,77.66,77.69,77.55,77.58,65326.0,76.1006,76.13,75.9928,76.0222,65326.0
2022-03-25 14:15:00,77.58,77.66,77.5,77.65,78394.0,76.0222,76.1006,75.9438,76.0908,78394.0
2022-03-25 14:20:00,77.66,77.75,77.59,77.64,94463.0,76.1006,76.1888,76.032,76.081,94463.0
2022-03-25 14:25:00,77.65,77.77,77.59,77.65,70952.0,76.0908,76.2084,76.032,76.0908,70952.0
2022-03-25 14:30:00,77.66,77.79,77.65,77.7,68936.0,76.1006,76.228,76.0908,76.1398,68936.0
2022-03-25 14:35:00,77.7,77.8,77.63,77.77,86960.0,76.1398,76.2378,76.0712,76.2084,86960.0
2022-03-25 14:40:00,77.78,77.92,77.72,77.9,117428.0,76.2182,76.3554,76.1594,76.3358,117428.0
2022-03-25 14:45:00,77.9,77.92,77.78,77.86,85169.0,76.3358,76.3554,76.2182,76.2966,85169.0
2022-03-25 14:50:00,77.86,77.98,77.82,77.96,113525.0,76.2966,76.4142,76.2574,76.3946,113525.0
2022-03-25 14:55:00,77.95,78.04,77.84,77.96,161215.0,76.3848,76.473,76.277,76.3946,161215.0
2022-03-25 15:00:00,77.92,77.92,77.54,77.66,127747.0,76.3554,76.3554,75.983,76.1006,127747.0
2022-03-25 15:05:00,77.66,77.71,77.51,77.56,113224.0,76.1006,76.1496,75.9536,76.0026,113224.0
2022-03-25 15:10:00,77.59,77.8,77.48,77.65,129464.0,76.032,76.2378,75.9242,76.0908,129464.0
2022-03-25 15:15:00,77.64,77.65,77.34,77.43,159543.0,76.081,76.0908,75.7871,75.8752,159543.0
2022-03-25 15:20:00,77.44,77.44,77.26,77.41,113149.0,75.885,75.885,75.7087,75.8557,113149.0
2022-03-25 15:25:00,77.42,77.47,77.21,77.24,119375.0,75.8654,75.9144,75.6597,75.6891,119375.0
2022-03-25 15:30:00,77.24,77.36,77.09,77.3,131331.0,75.6891,75.8067,75.5421,75.7479,131331.0
2022-03-25 15:35:00,77.3,77.4,77.18,77.35,170371.0,75.7479,75.8459,75.6303,75.7969,170371.0
2022-03-25 15:40:00,77.35,77.71,77.35,77.57,235678.0,75.7969,76.1496,75.7969,76.0124,235678.0
2022-03-25 15:45:00,77.57,77.79,77.56,77.76,142528.0,76.0124,76.228,76.0026,76.1986,142528.0
2022-03-25 15:50:00,77.77,78.04,77.77,77.92,440448.0,76.2084,76.473,76.2084,76.3554,440448.0
2022-03-25 15:55:00,77.93,78.2,77.87,78.09,719341.0,76.3652,76.6298,76.3064,76.522,719341.0
2022-03-28 09:30:00,78.63,79.33,78.26,78.45,994737.0,77.0512,77.7371,76.6886,76.8748,994737.0
2022-03-28 09:35:00,78.46,79.23,78.34,79.0,572842.0,76.8846,77.6391,76.767,77.4137,572842.0
2022-03-28 09:40:00,78.97,79.38,78.77,79.16,523422.0,77.3843,77.7861,77.1883,77.5705,523422.0
2022-03-28 09:45:00,79.19,79.28,78.89,79.14,561303.0,77.5999,77.6881,77.3059,77.5509,561303.0
2022-03-28 09:50:00,79.16,79.84,79.12,79.59,763668.0,77.5705,78.2369,77.5313,77.9919,763668.0
2022-03-28 09:55:00,79.61,80.18,79.35,79.88,542578.0,78.0115,78.57,77.7567,78.2761,542578.0
2022-03-28 10:00:00,79.88,79.93,79.36,79.59,424107.0,78.2761,78.325,77.7665,77.9919,424107.0
2022-03-28 10:05:00,79.61,79.67,79.04,79.26,310855.0,78.0115,78.0703,77.4529,77.6685,310855.0
2022-03-28 10:10:00,79.26,79.53,79.21,79.48,273656.0,77.6685,77.9331,77.6195,77.8841,273656.0
2022-03-28 10:15:00,79.5,79.77,79.15,79.34,358091.0,77.9037,78.1683,77.5607,77.7469,358091.0
2022-03-28 10:20:00,79.33,79.38,79.05,79.23,252968.0,77.7371,77.7861,77.4627,77.6391,252968.0
2022-03-28 10:25:00,79.24,79.28,78.85,79.12,288035.0,77.6489,77.6881,77.2667,77.5313,288035.0
2022-03-28 10:30:00,79.15,79.34,78.87,79.03,191727.0,77.5607,77.7469,77.2863,77.4431,191727.0
2022-03-28 10:35:00,79.03,79.1,78.77,78.86,168467.0,77.4431,77.5117,77.1883,77.2765,168467.0
2022-03-28 10:40:00,78.89,79.0,78.76,78.94,323283.0,77.3059,77.4137,77.1785,77.3549,323283.0
2022-03-28 10:45:00,78.98,79.56,78.96,79.53,309435.0,77.3941,77.9625,77.3745,77.9331,309435.0
2022-03-28 10:50:00,79.51,79.7,79.38,79.45,239713.0,77.9135,78.0997,77.7861,77.8547,239713.0
2022-03-28 10:55:00,79.47,79.49,79.13,79.27,207093.0,77.8743,77.8939,77.5411,77.6783,207093.0
2022-03-28 11:00:00,79.29,79.44,78.78,78.99,480619.0,77.6979,77.8449,77.1981,77.4039,480619.0
2022-03-28 11:05:00,78.98,79.2,78.67,78.99,199887.0,77.3941,77.6097,77.0904,77.4039,199887.0
2022-03-28 11:10:00,78.98,79.14,78.93,79.06,124800.0,77.3941,77.5509,77.3451,77.4725,124800.0
2022-03-28 11:15:00,79.06,79.19,78.98,79.12,116192.0,77.4725,77.5999,77.3941,77.5313,116192.0
2022-03-28 11:20:00,79.12,79.27,78.95,79.09,154097.0,77.5313,77.6783,77.3647,77.5019,154097.0
2022-03-28 11:25:00,79.08,79.09,78.79,79.04,146562.0,77.4921,77.5019,77.2079,77.4529,146562.0
2022-03-28 11:30:00,79.05,79.15,78.6,78.64,184093.0,77.4627,77.5607,77.0218,77.061,184093.0
2022-03-28 11:35:00,78.63,78.64,78.32,78.49,258543.0,77.0512,77.061,76.7474,76.914,258543.0
2022-03-28 11:40:00,78.5,78.69,78.46,78.65,175079.0,76.9238,77.1099,76.8846,77.0708,175079.0
2022-03-28 11:45:00,78.64,78.64,78.27,78.28,129350.0,77.061,77.061,76.6984,76.7082,129350.0
2022-03-28 11:50:00,78.27,78.44,78.1,78.23,262178.0,76.6984,76.865,76.5318,76.6592,262178.0
2022-03-28 11:55:00,78.24,78.26,78.02,78.04,199235.0,76.669,76.6886,76.4534,76.473,199235.0
2022-03-28 12:00:00,78.05,78.24,78.0,78.19,275097.0,76.4828,76.669,76.4338,76.62,275097.0
2022-03-28 12:05:00,78.18,78.23,77.52,77.61,532292.0,76.6102,76.6592,75.9634,76.0516,532292.0
2022-03-28 12:10:00,77.61,77.72,77.41,77.48,555750.0,76.0516,76.1594,75.8557,75.9242,555750.0
2022-03-28 12:15:00,77.47,77.76,77.37,77.45,228349.0,75.9144,76.1986,75.8165,75.8948,228349.0
2022-03-28 12:20:00,77.46,77.66,77.44,77.47,220511.0,75.9046,76.1006,75.885,75.9144,220511.0
2022-03-28 12:25:00,77.46,77.55,77.28,77.3,243721.0,75.9046,75.9928,75.7283,75.7479,243721.0
2022-03-28 12:30:00,77.3,77.75,77.27,77.6,186496.0,75.7479,76.1888,75.7185,76.0418,186496.0
2022-03-28 12:35:00,77.61,77.75,77.55,77.73,171171.0,76.0516,76.1888,75.9928,76.1692,171171.0
2022-03-28 12:40:00,77.72,77.83,77.66,77.68,173895.0,76.1594,76.2672,76.1006,76.1202,173895.0
2022-03-28 12:45:00,77.67,77.74,77.56,77.72,136642.0,76.1104,76.179,76.0026,76.1594,136642.0
2022-03-28 12:50:00,77.71,77.98,77.67,77.98,166707.0,76.1496,76.4142,76.1104,76.4142,166707.0
2022-03-28 12:55:00,77.98,78.01,77.8,77.84,155552.0,76.4142,76.4436,76.2378,76.277,155552.0
2022-03-28 13:00:00,77.85,78.03,77.81,77.92,97171.0,76.2868,76.4632,76.2476,76.3554,97171.0
2022-03-28 13:05:00,77.93,78.15,77.82,77.83,166776.0,76.3652,76.5808,76.2574,76.2672,166776.0
2022-03-28 13:10:00,77.82,77.98,77.81,77.93,89280.0,76.2574,76.4142,76.2476,76.3652,89280.0
2022-03-28 13:15:00,77.95,78.04,77.82,77.9,139355.0,76.3848,76.473,76.2574,76.3358,139355.0
2022-03-28 13:20:00,77.91,78.16,77.88,78.13,113049.0,76.3456,76.5906,76.3162,76.5612,113049.0
2022-03-28 13:25:00,78.11,78.3,78.1,78.3,317365.0,76.5416,76.7278,76.5318,76.7278,317365.0
2022-03-28 13:30:00,78.3,78.41,78.25,78.36,146220.0,76.7278,76.8356,76.6788,76.7866,146220.0
2022-03-28 13:35:00,78.36,78.5,78.28,78.35,133873.0,76.7866,76.9238,76.7082,76.7768,133873.0
2022-03-28 13:40:00,78.36,78.42,78.27,78.29,98322.0,76.7866,76.8454,76.6984,76.718,98322.0
2022-03-28 13:45:00,78.31,78.35,78.17,78.23,121651.0,76.7376,76.7768,76.6004,76.6592,121651.0
2022-03-28 13:50:00,78.22,78.28,78.17,78.2,77671.0,76.6494,76.7082,76.6004,76.6298,77671.0
2022-03-28 13:55:00,78.2,78.33,78.15,78.29,123000.0,76.6298,76.7572,76.5808,76.718,123000.0
2022-03-28 14:00:00,78.28,78.41,78.2,78.28,173565.0,76.7082,76.8356,76.6298,76.7082,173565.0
2022-03-28 14:05:00,78.28,78.46,78.21,78.42,482611.0,76.7082,76.8846,76.6396,76.8454,482611.0
2022-03-28 14:10:00,78.43,78.54,78.25,78.26,215046.0,76.8552,76.963,76.6788,76.6886,215046.0
2022-03-28 14:15:00,78.28,78.4,78.19,78.26,89286.0,76.7082,76.8258,76.62,76.6886,89286.0
2022-03-28 14:20:00,78.25,78.38,78.11,78.38,185617.0,76.6788,76.8062,76.5416,76.8062,185617.0
2022-03-28 14:25:00,78.38,78.46,78.3,78.43,124771.0,76.8062,76.8846,76.7278,76.8552,124771.0
2022-03-28 14:30:00,78.42,78.57,78.41,78.45,174376.0,76.8454,76.9924,76.8356,76.8748,174376.0
2022-03-28 14:35:00,78.45,78.51,78.37,78.48,128502.0,76.8748,76.9336,76.7964,76.9042,128502.0
2022-03-28 14:40:00,78.48,78.75,78.43,78.63,146634.0,76.9042,77.1687,76.8552,77.0512,146634.0
2022-03-28 14:45:00,78.63,78.73,78.57,78.67,85963.0,77.0512,77.1491,76.9924,77.0904,85963.0
2022-03-28 14:50:00,78.67,78.77,78.66,78.73,88532.0,77.0904,77.1883,77.0806,77.1491,88532.0
2022-03-28 14:55:00,78.73,78.94,78.72,78.92,158787.0,77.1491,77.3549,77.1393,77.3353,158787.0
2022-03-28 15:00:00,78.93,78.95,78.81,78.86,101466.0,77.3451,77.3647,77.2275,77.2765,101466.0
2022-03-28 15:05:00,78.86,79.02,78.86,78.98,128204.0,77.2765,77.4333,77.2765,77.3941,128204.0
2022-03-28 15:10:00,78.98,79.07,78.92,79.05,102643.0,77.3941,77.4823,77.3353,77.4627,102643.0
2022-03-28 15:15:00,79.05,79.2,79.01,79.18,157470.0,77.4627,77.6097,77.4235,77.5901,157470.0
2022-03-28 15:20:00,79.17,79.43,79.15,79.41,188019.0,77.5803,77.8351,77.5607,77.8155,188019.0
2022-03-28 15:25:00,79.4,79.49,79.3,79.43,227150.0,77.8057,77.8939,77.7077,77.8351,227150.0
2022-03-28 15:30:00,79.43,79.83,79.42,79.82,348546.0,77.8351,78.2271,77.8253,78.2173,348546.0
2022-03-28 15:35:00,79.81,79.85,79.55,79.6,376091.0,78.2075,78.2467,77.9527,78.0017,376091.0
2022-03-28 15:40:00,79.61,79.68,79.53,79.65,222045.0,78.0115,78.0801,77.9331,78.0507,222045.0
2022-03-28 15:45:00,79.66,79.79,79.57,79.76,318272.0,78.0605,78.1879,77.9723,78.1585,318272.0
2022-03-28 15:50:00,79.76,79.8,79.48,79.78,490990.0,78.1585,78.1977,77.8841,78.1781,490990.0
2022-03-28 15:55:00,79.78,79.92,79.68,79.86,772734.0,78.1781,78.3153,78.0801,78.2565,772734.0
2022-03-29 09:30:00,82.01,82.29,80.52,80.66,1985473.0,80.3633,80.6377,78.9032,79.0404,1985473.0
2022-03-29 09:35:00,80.64,81.69,80.19,81.02,973640.0,79.0208,80.0497,78.5798,79.3932,973640.0
2022-03-29 09:40:00,81.03,81.29,80.7,80.95,582128.0,79.403,79.6577,79.0796,79.3246,582128.0
2022-03-29 09:45:00,81.0,81.11,80.11,80.37,554032.0,79.3736,79.4814,78.5014,78.7562,554032.0
2022-03-29 09:50:00,80.35,80.54,79.94,80.06,950245.0,78.7366,78.9228,78.3348,78.4524,950245.0
2022-03-29 09:55:00,80.08,80.59,79.96,80.36,576013.0,78.472,78.9718,78.3544,78.7464,576013.0
2022-03-29 10:00:00,80.36,80.49,80.1,80.19,340984.0,78.7464,78.8738,78.4916,78.5798,340984.0
2022-03-29 10:05:00,80.17,80.35,79.69,79.91,474259.0,78.5602,78.7366,78.0899,78.3055,474259.0
2022-03-29 10:10:00,79.94,79.98,79.26,79.47,588457.0,78.3348,78.374,77.6685,77.8743,588457.0
2022-03-29 10:15:00,79.48,79.92,79.28,79.69,364794.0,77.8841,78.3153,77.6881,78.0899,364794.0
2022-03-29 10:20:00,79.69,80.18,79.69,79.98,350925.0,78.0899,78.57,78.0899,78.374,350925.0
2022-03-29 10:25:00,79.97,80.12,79.73,80.11,218470.0,78.3642,78.5112,78.1291,78.5014,218470.0
2022-03-29 10:30:00,80.1,80.3,79.83,80.06,433360.0,78.4916,78.6876,78.2271,78.4524,433360.0
2022-03-29 10:35:00,80.05,80.19,79.76,79.96,269075.0,78.4426,78.5798,78.1585,78.3544,269075.0
2022-03-29 10:40:00,79.95,80.19,79.8,79.9,278543.0,78.3446,78.5798,78.1977,78.2957,278543.0
2022-03-29 10:45:00,79.9,80.06,79.76,80.02,318547.0,78.2957,78.4524,78.1585,78.4132,318547.0
2022-03-29 10:50:00,80.03,80.4,79.98,80.1,600869.0,78.423,78.7856,78.374,78.4916,600869.0
2022-03-29 10:55:00,80.07,80.34,80.01,80.29,338698.0,78.4622,78.7268,78.4034,78.6778,338698.0
2022-03-29 11:00:00,80.3,80.35,80.02,80.15,281337.0,78.6876,78.7366,78.4132,78.5406,281337.0
2022-03-29 11:05:00,80.15,80.25,79.96,80.05,177416.0,78.5406,78.6386,78.3544,78.4426,177416.0
2022-03-29 11:10:00,80.05,80.18,79.94,80.08,217505.0,78.4426,78.57,78.3348,78.472,217505.0
2022-03-29 11:15:00,80.1,80.15,79.99,80.12,165400.0,78.4916,78.5406,78.3838,78.5112,165400.0
2022-03-29 11:20:00,80.12,80.17,79.88,80.0,262679.0,78.5112,78.5602,78.2761,78.3936,262679.0
2022-03-29 11:25:00,80.0,80.27,79.97,80.08,181720.0,78.3936,78.6582,78.3642,78.472,181720.0
2022-03-29 11:30:00,80.07,80.17,80.03,80.09,163975.0,78.4622,78.5602,78.423,78.4818,163975.0
2022-03-29 11:35:00,80.08,80.29,79.98,80.2,263371.0,78.472,78.6778,78.374,78.5896,263371.0
2022-03-29 11:40:00,80.2,80.47,80.15,80.42,315906.0,78.5896,78.8542,78.5406,78.8052,315906.0
2022-03-29 11:45:00,80.44,80.55,80.31,80.54,206692.0,78.8248,78.9326,78.6974,78.9228,206692.0
2022-03-29 11:50:00,80.53,80.59,80.38,80.52,251806.0,78.913,78.9718,78.766,78.9032,251806.0
2022-03-29 11:55:00,80.51,80.79,80.5,80.76,413898.0,78.8934,79.1678,78.8836,79.1384,413898.0
2022-03-29 12:00:00,80.77,80.98,80.59,80.97,441649.0,79.1482,79.354,78.9718,79.3442,441649.0
2022-03-29 12:05:00,80.96,81.11,80.77,81.02,321911.0,79.3344,79.4814,79.1482,79.3932,321911.0
2022-03-29 12:10:00,81.04,81.06,80.75,80.9,209021.0,79.4128,79.4324,79.1286,79.2756,209021.0
2022-03-29 12:15:00,80.89,80.97,80.81,80.91,152142.0,79.2658,79.3442,79.1874,79.2854,152142.0
2022-03-29 12:20:00,80.9,80.94,80.61,80.66,360382.0,79.2756,79.3148,78.9914,79.0404,360382.0
2022-03-29 12:25:00,80.67,80.69,80.52,80.58,167415.0,79.0502,79.0698,78.9032,78.962,167415.0
2022-03-29 12:30:00,80.59,80.59,80.13,80.15,224483.0,78.9718,78.9718,78.521,78.5406,224483.0
2022-03-29 12:35:00,80.17,80.22,80.08,80.17,198534.0,78.5602,78.6092,78.472,78.5602,198534.0
2022-03-29 12:40:00,80.17,80.33,80.15,80.32,136568.0,78.5602,78.717,78.5406,78.7072,136568.0
2022-03-29 12:45:00,80.32,80.61,80.32,80.61,192767.0,78.7072,78.9914,78.7072,78.9914,192767.0
2022-03-29 12:50:00,80.61,80.64,80.28,80.37,167375.0,78.9914,79.0208,78.668,78.7562,167375.0
2022-03-29 12:55:00,80.36,80.42,80.27,80.41,118470.0,78.7464,78.8052,78.6582,78.7954,118470.0
2022-03-29 13:00:00,80.42,80.47,80.27,80.44,140617.0,78.8052,78.8542,78.6582,78.8248,140617.0
2022-03-29 13:05:00,80.46,80.86,80.42,80.8,435987.0,78.8444,79.2364,78.8052,79.1776,435987.0
2022-03-29 13:10:00,80.8,80.95,80.63,80.66,219348.0,79.1776,79.3246,79.011,79.0404,219348.0
2022-03-29 13:15:00,80.68,80.84,80.65,80.75,148286.0,79.06,79.2168,79.0306,79.1286,148286.0
2022-03-29 13:20:00,80.77,80.82,80.54,80.56,209503.0,79.1482,79.1972,78.9228,78.9424,209503.0
2022-03-29 13:25:00,80.57,80.75,80.51,80.63,242658.0,78.9522,79.1286,78.8934,79.011,242658.0
2022-03-29 13:30:00,80.64,80.68,80.51,80.62,93404.0,79.0208,79.06,78.8934,79.0012,93404.0
2022-03-29 13:35:00,80.63,80.81,80.61,80.76,198359.0,79.011,79.1874,78.9914,79.1384,198359.0
2022-03-29 13:40:00,80.77,80.89,80.66,80.88,156416.0,79.1482,79.2658,79.0404,79.256,156416.0
2022-03-29 13:45:00,80.89,81.04,80.75,81.02,491068.0,79.2658,79.4128,79.1286,79.3932,491068.0
2022-03-29 13:50:00,81.02,81.11,80.96,81.06,193764.0,79.3932,79.4814,79.3344,79.4324,193764.0
2022-03-29 13:55:00,81.06,81.12,81.0,81.05,151049.0,79.4324,79.4912,79.3736,79.4226,151049.0
2022-03-29 14:00:00,81.05,81.28,81.02,81.27,249324.0,79.4226,79.6479,79.3932,79.6381,249324.0
2022-03-29 14:05:00,81.27,81.33,81.15,81.27,260229.0,79.6381,79.6969,79.5206,79.6381,260229.0
2022-03-29 14:10:00,81.27,81.36,81.13,81.34,159321.0,79.6381,79.7263,79.501,79.7067,159321.0
2022-03-29 14:15:00,81.32,81.37,81.23,81.26,145731.0,79.6871,79.7361,79.5989,79.6283,145731.0
2022-03-29 14:20:00,81.26,81.3,81.14,81.26,156239.0,79.6283,79.6675,79.5108,79.6283,156239.0
2022-03-29 14:25:00,81.26,81.45,81.23,81.44,187273.0,79.6283,79.8145,79.5989,79.8047,187273.0
2022-03-29 14:30:00,81.43,81.48,81.37,81.47,157149.0,79.7949,79.8439,79.7361,79.8341,157149.0
2022-03-29 14:35:00,81.47,81.73,81.46,81.69,340381.0,79.8341,80.0889,79.8243,80.0497,340381.0
2022-03-29 14:40:00,81.7,81.92,81.66,81.92,295683.0,80.0595,80.2751,80.0203,80.2751,295683.0
2022-03-29 14:45:00,81.86,81.98,81.71,81.74,379248.0,80.2163,80.3339,80.0693,80.0987,379248.0
2022-03-29 14:50:00,81.75,82.12,81.7,82.05,424546.0,80.1085,80.4711,80.0595,80.4025,424546.0
2022-03-29 14:55:00,82.05,82.17,82.02,82.04,306907.0,80.4025,80.5201,80.3731,80.3927,306907.0
2022-03-29 15:00:00,82.06,82.1,81.87,82.08,311235.0,80.4123,80.4515,80.2261,80.4319,311235.0
2022-03-29 15:05:00,82.09,82.34,82.04,82.28,386310.0,80.4417,80.6867,80.3927,80.6279,386310.0
2022-03-29 15:10:00,82.28,82.55,82.22,82.24,459795.0,80.6279,80.8924,80.5691,80.5887,459795.0
2022-03-29 15:15:00,82.26,82.4,82.2,82.34,292439.0,80.6083,80.7455,80.5495,80.6867,292439.0
2022-03-29 15:20:00,82.34,82.51,82.32,82.46,311799.0,80.6867,80.8532,80.6671,80.8042,311799.0
2022-03-29 15:25:00,82.46,82.55,82.39,82.46,364003.0,80.8042,80.8924,80.7357,80.8042,364003.0
2022-03-29 15:30:00,82.45,82.48,82.14,82.23,472109.0,80.7944,80.8238,80.4907,80.5789,472109.0
2022-03-29 15:35:00,82.23,82.37,82.19,82.25,300073.0,80.5789,80.7161,80.5397,80.5985,300073.0
2022-03-29 15:40:00,82.26,82.33,82.01,82.08,480961.0,80.6083,80.6769,80.3633,80.4319,480961.0
2022-03-29 15:45:00,82.08,82.3,82.01,82.13,512405.0,80.4319,80.6475,80.3633,80.4809,512405.0
2022-03-29 15:50:00,82.15,82.26,81.61,81.79,1010710.0,80.5005,80.6083,79.9713,80.1477,1010710.0
2022-03-29 15:55:00,81.81,82.19,81.73,82.19,1808762.0,80.1673,80.5397,80.0889,80.5397,1808762.0
2022-03-30 09:30:00,84.28,86.24,83.2,83.79,4674275.0,82.5877,84.5083,81.5294,82.1075,4674275.0
2022-03-30 09:35:00,83.76,85.34,83.75,84.96,2354106.0,82.0781,83.6264,82.0683,83.2541,2354106.0
2022-03-30 09:40:00,84.95,85.45,84.2,84.88,1736555.0,83.2443,83.7342,82.5093,83.1757,1736555.0
2022-03-30 09:45:00,84.86,85.02,84.07,84.96,1155507.0,83.1561,83.3128,82.3819,83.2541,1155507.0
2022-03-30 09:50:00,84.96,85.3,84.85,85.09,1439831.0,83.2541,83.5872,83.1463,83.3814,1439831.0
2022-03-30 09:55:00,85.09,86.0,84.96,85.87,1470974.0,83.3814,84.2732,83.2541,84.1458,1470974.0
2022-03-30 10:00:00,85.86,86.0,85.37,85.57,1185662.0,84.136,84.2732,83.6558,83.8518,1185662.0
2022-03-30 10:05:00,85.58,85.65,84.38,84.56,1132631.0,83.8616,83.9302,82.6857,82.8621,1132631.0
2022-03-30 10:10:00,84.55,84.63,84.11,84.38,1030756.0,82.8523,82.9307,82.4211,82.6857,1030756.0
2022-03-30 10:15:00,84.35,84.53,83.54,83.8,1149841.0,82.6563,82.8327,81.8626,82.1173,1149841.0
2022-03-30 10:20:00,83.8,84.22,83.74,83.88,927158.0,82.1173,82.5289,82.0585,82.1957,927158.0
2022-03-30 10:25:00,83.85,83.9,82.85,83.37,1301470.0,82.1663,82.2153,81.1864,81.696,1301470.0
2022-03-30 10:30:00,83.35,83.5,82.92,83.28,1067428.0,81.6764,81.8234,81.255,81.6078,1067428.0
2022-03-30 10:35:00,83.27,83.36,83.0,83.09,626526.0,81.598,81.6862,81.3334,81.4216,626526.0
2022-03-30 10:40:00,83.09,83.34,82.86,83.06,1027546.0,81.4216,81.6666,81.1962,81.3922,1027546.0
2022-03-30 10:45:00,83.06,83.58,83.05,83.39,713977.0,81.3922,81.9018,81.3824,81.7156,713977.0
2022-03-30 10:50:00,83.37,83.44,82.22,82.36,909139.0,81.696,81.7646,80.5691,80.7063,909139.0
2022-03-30 10:55:00,82.34,82.64,82.21,82.34,944331.0,80.6867,80.9806,80.5593,80.6867,944331.0
2022-03-30 11:00:00,82.32,82.63,82.24,82.52,810426.0,80.6671,80.9708,80.5887,80.863,810426.0
2022-03-30 11:05:00,82.53,82.57,81.82,81.82,1478738.0,80.8728,80.912,80.1771,80.1771,1478738.0
2022-03-30 11:10:00,81.83,82.38,81.61,82.36,855254.0,80.1869,80.7259,79.9713,80.7063,855254.0
2022-03-30 11:15:00,82.36,82.75,82.1,82.15,939023.0,80.7063,81.0884,80.4515,80.5005,939023.0
2022-03-30 11:20:00,82.19,82.3,81.84,82.13,708567.0,80.5397,80.6475,80.1967,80.4809,708567.0
2022-03-30 11:25:00,82.14,82.23,81.8,82.14,587118.0,80.4907,80.5789,80.1575,80.4907,587118.0
2022-03-30 11:30:00,82.15,82.46,82.0,82.42,511328.0,80.5005,80.8042,80.3535,80.7651,511328.0
2022-03-30 11:35:00,82.43,82.58,82.22,82.45,580701.0,80.7749,80.9218,80.5691,80.7944,580701.0
2022-03-30 11:40:00,82.44,82.57,82.22,82.23,348090.0,80.7847,80.912,80.5691,80.5789,348090.0
2022-03-30 11:45:00,82.23,82.53,82.15,82.42,356864.0,80.5789,80.8728,80.5005,80.7651,356864.0
2022-03-30 11:50:00,82.42,82.53,82.18,82.23,333465.0,80.7651,80.8728,80.5299,80.5789,333465.0
2022-03-30 11:55:00,82.24,82.24,81.81,81.98,513722.0,80.5887,80.5887,80.1673,80.3339,513722.0
2022-03-30 12:00:00,81.98,82.41,81.98,82.01,544944.0,80.3339,80.7553,80.3339,80.3633,544944.0
2022-03-30 12:05:00,81.99,82.02,81.71,81.78,602296.0,80.3437,80.3731,80.0693,80.1379,602296.0
2022-03-30 12:10:00,81.78,82.05,81.72,81.82,435936.0,80.1379,80.4025,80.0791,80.1771,435936.0
2022-03-30 12:15:00,81.81,82.02,81.7,82.02,460752.0,80.1673,80.3731,80.0595,80.3731,460752.0
2022-03-30 12:20:00,82.02,82.26,82.02,82.13,477978.0,80.3731,80.6083,80.3731,80.4809,477978.0
2022-03-30 12:25:00,82.13,82.32,82.07,82.21,288282.0,80.4809,80.6671,80.4221,80.5593,288282.0
2022-03-30 12:30:00,82.23,82.74,82.12,82.7,529864.0,80.5789,81.0786,80.4711,81.0394,529864.0
2022-03-30 12:35:00,82.71,82.78,82.13,82.23,566893.0,81.0492,81.1178,80.4809,80.5789,566893.0
2022-03-30 12:40:00,82.23,82.31,81.99,82.16,431597.0,80.5789,80.6573,80.3437,80.5103,431597.0
2022-03-30 12:45:00,82.17,82.35,82.13,82.18,283581.0,80.5201,80.6965,80.4809,80.5299,283581.0
2022-03-30 12:50:00,82.19,82.23,82.04,82.12,247889.0,80.5397,80.5789,80.3927,80.4711,247889.0
2022-03-30 12:55:00,82.13,82.33,82.04,82.32,224133.0,80.4809,80.6769,80.3927,80.6671,224133.0
2022-03-30 13:00:00,82.32,82.37,82.1,82.16,295508.0,80.6671,80.7161,80.4515,80.5103,295508.0
2022-03-30 13:05:00,82.17,82.25,82.02,82.17,278991.0,80.5201,80.5985,80.3731,80.5201,278991.0
2022-03-30 13:10:00,82.18,82.55,82.17,82.55,284123.0,80.5299,80.8924,80.5201,80.8924,284123.0
2022-03-30 13:15:00,82.55,82.55,82.21,82.26,276225.0,80.8924,80.8924,80.5593,80.6083,276225.0
2022-03-30 13:20:00,82.26,82.28,82.09,82.21,213036.0,80.6083,80.6279,80.4417,80.5593,213036.0
2022-03-30 13:25:00,82.24,82.24,81.92,82.11,328635.0,80.5887,80.5887,80.2751,80.4613,328635.0
2022-03-30 13:30:00,82.1,82.18,82.01,82.02,247506.0,80.4515,80.5299,80.3633,80.3731,247506.0
2022-03-30 13:35:00,82.02,82.03,81.76,81.77,384944.0,80.3731,80.3829,80.1183,80.1281,384944.0
2022-03-30 13:40:00,81.79,81.96,81.59,81.83,518158.0,80.1477,80.3143,79.9517,80.1869,518158.0
2022-03-30 13:45:00,81.83,81.89,81.65,81.84,275658.0,80.1869,80.2457,80.0105,80.1967,275658.0
2022-03-30 13:50:00,81.83,81.89,81.6,81.71,247010.0,80.1869,80.2457,79.9615,80.0693,247010.0
2022-03-30 13:55:00,81.71,81.73,81.41,81.52,395690.0,80.0693,80.0889,79.7753,79.8831,395690.0
2022-03-30 14:00:00,81.5,81.64,81.34,81.34,344137.0,79.8635,80.0007,79.7067,79.7067,344137.0
2022-03-30 14:05:00,81.36,81.38,80.89,81.01,852374.0,79.7263,79.7459,79.2658,79.3834,852374.0
2022-03-30 14:10:00,81.02,81.09,80.78,80.81,420263.0,79.3932,79.4618,79.158,79.1874,420263.0
2022-03-30 14:15:00,80.81,80.86,80.41,80.53,939052.0,79.1874,79.2364,78.7954,78.913,939052.0
2022-03-30 14:20:00,80.51,80.64,80.27,80.37,394137.0,78.8934,79.0208,78.6582,78.7562,394137.0
2022-03-30 14:25:00,80.37,80.5,80.2,80.35,560528.0,78.7562,78.8836,78.5896,78.7366,560528.0
2022-03-30 14:30:00,80.34,80.37,80.08,80.17,630812.0,78.7268,78.7562,78.472,78.5602,630812.0
2022-03-30 14:35:00,80.18,80.3,80.11,80.17,358470.0,78.57,78.6876,78.5014,78.5602,358470.0
2022-03-30 14:40:00,80.16,80.2,79.76,79.85,660493.0,78.5504,78.5896,78.1585,78.2467,660493.0
2022-03-30 14:45:00,79.84,79.88,79.51,79.7,646616.0,78.2369,78.2761,77.9135,78.0997,646616.0
2022-03-30 14:50:00,79.7,79.71,79.47,79.53,511217.0,78.0997,78.1095,77.8743,77.9331,511217.0
2022-03-30 14:55:00,79.54,79.62,79.04,79.06,861859.0,77.9429,78.0213,77.4529,77.4725,861859.0
2022-03-30 15:00:00,79.07,79.15,78.91,79.02,911382.0,77.4823,77.5607,77.3255,77.4333,911382.0
2022-03-30 15:05:00,79.03,79.12,78.92,79.05,541487.0,77.4431,77.5313,77.3353,77.4627,541487.0
2022-03-30 15:10:00,79.05,79.17,78.91,79.05,566155.0,77.4627,77.5803,77.3255,77.4627,566155.0
2022-03-30 15:15:00,79.05,79.11,78.85,78.95,508631.0,77.4627,77.5215,77.2667,77.3647,508631.0
2022-03-30 15:20:00,78.96,79.05,78.89,78.91,557619.0,77.3745,77.4627,77.3059,77.3255,557619.0
2022-03-30 15:25:00,78.91,79.46,78.9,79.03,693978.0,77.3255,77.8645,77.3157,77.4431,693978.0
2022-03-30 15:30:00,79.03,79.14,78.93,79.02,604596.0,77.4431,77.5509,77.3451,77.4333,604596.0
2022-03-30 15:35:00,79.02,79.11,78.86,78.88,567310.0,77.4333,77.5215,77.2765,77.2961,567310.0
2022-03-30 15:40:00,78.89,79.02,78.6,78.87,842038.0,77.3059,77.4333,77.0218,77.2863,842038.0
2022-03-30 15:45:00,78.88,78.95,78.78,78.78,761572.0,77.2961,77.3647,77.1981,77.1981,761572.0
2022-03-30 15:50:00,78.8,78.91,78.63,78.69,944910.0,77.2177,77.3255,77.0512,77.1099,944910.0
2022-03-30 15:55:00,78.68,79.17,78.66,79.17,1679972.0,77.1001,77.5803,77.0806,77.5803,1679972.0
2022-03-31 09:30:00,77.7,78.37,76.93,78.23,1731662.0,76.1398,76.7964,75.3853,76.6592,1731662.0
2022-03-31 09:35:00,78.21,79.17,78.15,78.85,937161.0,76.6396,77.5803,76.5808,77.2667,937161.0
2022-03-31 09:40:00,78.83,79.05,78.34,78.4,711206.0,77.2471,77.4627,76.767,76.8258,711206.0
2022-03-31 09:45:00,78.4,78.58,77.67,77.67,658676.0,76.8258,77.0022,76.1104,76.1104,658676.0
2022-03-31 09:50:00,77.71,77.95,77.3,77.37,603302.0,76.1496,76.3848,75.7479,75.8165,603302.0
2022-03-31 09:55:00,77.34,77.45,77.08,77.33,856224.0,75.7871,75.8948,75.5323,75.7773,856224.0
2022-03-31 10:00:00,77.31,77.31,76.83,77.16,610541.0,75.7577,75.7577,75.2873,75.6107,610541.0
2022-03-31 10:05:00,77.14,77.53,76.97,77.5,727317.0,75.5911,75.9732,75.4245,75.9438,727317.0
2022-03-31 10:10:00,77.5,78.04,77.33,77.96,936217.0,75.9438,76.473,75.7773,76.3946,936217.0
2022-03-31 10:15:00,77.98,78.41,77.89,78.13,734659.0,76.4142,76.8356,76.326,76.5612,734659.0
2022-03-31 10:20:00,78.13,78.45,78.02,78.33,571580.0,76.5612,76.8748,76.4534,76.7572,571580.0
2022-03-31 10:25:00,78.35,78.66,78.19,78.46,565981.0,76.7768,77.0806,76.62,76.8846,565981.0
2022-03-31 10:30:00,78.46,79.12,78.44,79.09,968586.0,76.8846,77.5313,76.865,77.5019,968586.0
2022-03-31 10:35:00,79.08,79.26,78.78,78.8,649683.0,77.4921,77.6685,77.1981,77.2177,649683.0
2022-03-31 10:40:00,78.81,79.54,78.71,79.5,587410.0,77.2275,77.9429,77.1295,77.9037,587410.0
2022-03-31 10:45:00,79.49,79.9,79.36,79.85,841469.0,77.8939,78.2957,77.7665,78.2467,841469.0
2022-03-31 10:50:00,79.85,79.96,79.5,79.58,524105.0,78.2467,78.3544,77.9037,77.9821,524105.0
2022-03-31 10:55:00,79.59,79.89,79.58,79.58,330661.0,77.9919,78.2859,77.9821,77.9821,330661.0
2022-03-31 11:00:00,79.58,79.67,79.06,79.17,397868.0,77.9821,78.0703,77.4725,77.5803,397868.0
2022-03-31 11:05:00,79.21,79.25,78.93,79.12,348012.0,77.6195,77.6587,77.3451,77.5313,348012.0
2022-03-31 11:10:00,79.13,79.14,78.83,79.02,217679.0,77.5411,77.5509,77.2471,77.4333,217679.0
2022-03-31 11:15:00,79.04,79.26,78.82,79.06,319722.0,77.4529,77.6685,77.2373,77.4725,319722.0
2022-03-31 11:20:00,79.05,79.39,78.95,79.22,265862.0,77.4627,77.7959,77.3647,77.6293,265862.0
2022-03-31 11:25:00,79.25,79.25,78.94,79.02,188706.0,77.6587,77.6587,77.3549,77.4333,188706.0
2022-03-31 11:30:00,79.02,79.09,78.66,78.69,312220.0,77.4333,77.5019,77.0806,77.1099,312220.0
2022-03-31 11:35:00,78.67,78.91,78.66,78.77,145931.0,77.0904,77.3255,77.0806,77.1883,145931.0
2022-03-31 11:40:00,78.79,79.27,78.79,78.98,348444.0,77.2079,77.6783,77.2079,77.3941,348444.0
2022-03-31 11:45:00,78.97,79.03,78.7,78.79,311863.0,77.3843,77.4431,77.1197,77.2079,311863.0
2022-03-31 11:50:00,78.77,78.81,78.6,78.64,214918.0,77.1883,77.2275,77.0218,77.061,214918.0
2022-03-31 11:55:00,78.65,78.79,78.55,78.62,165592.0,77.0708,77.2079,76.9728,77.0414,165592.0
2022-03-31 12:00:00,78.62,78.66,78.41,78.51,230110.0,77.0414,77.0806,76.8356,76.9336,230110.0
2022-03-31 12:05:00,78.52,78.52,78.36,78.39,183518.0,76.9434,76.9434,76.7866,76.816,183518.0
2022-03-31 12:10:00,78.37,78.5,78.2,78.23,239031.0,76.7964,76.9238,76.6298,76.6592,239031.0
2022-03-31 12:15:00,78.23,78.3,78.08,78.16,171398.0,76.6592,76.7278,76.5122,76.5906,171398.0
2022-03-31 12:20:00,78.15,78.22,78.05,78.14,145985.0,76.5808,76.6494,76.4828,76.571,145985.0
2022-03-31 12:25:00,78.13,78.18,77.99,78.11,195744.0,76.5612,76.6102,76.424,76.5416,195744.0
2022-03-31 12:30:00,78.11,78.24,77.99,78.0,160324.0,76.5416,76.669,76.424,76.4338,160324.0
2022-03-31 12:35:00,78.0,78.23,77.95,78.13,119194.0,76.4338,76.6592,76.3848,76.5612,119194.0
2022-03-31 12:40:00,78.14,78.33,78.1,78.16,220733.0,76.571,76.7572,76.5318,76.5906,220733.0
2022-03-31 12:45:00,78.17,78.27,78.05,78.13,128121.0,76.6004,76.6984,76.4828,76.5612,128121.0
2022-03-31 12:50:00,78.13,78.13,77.92,78.02,154665.0,76.5612,76.5612,76.3554,76.4534,154665.0
2022-03-31 12:55:00,78.01,78.17,77.93,77.99,139556.0,76.4436,76.6004,76.3652,76.424,139556.0
2022-03-31 13:00:00,77.98,78.2,77.96,78.15,103142.0,76.4142,76.6298,76.3946,76.5808,103142.0
2022-03-31 13:05:00,78.14,78.21,77.91,77.91,115009.0,76.571,76.6396,76.3456,76.3456,115009.0
2022-03-31 13:10:00,77.92,77.99,77.77,77.8,199670.0,76.3554,76.424,76.2084,76.2378,199670.0
2022-03-31 13:15:00,77.79,77.98,77.73,77.93,483398.0,76.228,76.4142,76.1692,76.3652,483398.0
2022-03-31 13:20:00,77.94,78.04,77.81,77.86,143489.0,76.375,76.473,76.2476,76.2966,143489.0
2022-03-31 13:25:00,77.86,78.06,77.82,78.03,166719.0,76.2966,76.4926,76.2574,76.4632,166719.0
2022-03-31 13:30:00,78.03,78.07,77.96,78.03,124623.0,76.4632,76.5024,76.3946,76.4632,124623.0
2022-03-31 13:35:00,78.02,78.04,77.92,77.95,83659.0,76.4534,76.473,76.3554,76.3848,83659.0
2022-03-31 13:40:00,77.94,78.33,77.89,78.32,566054.0,76.375,76.7572,76.326,76.7474,566054.0
2022-03-31 13:45:00,78.33,78.49,78.33,78.45,179572.0,76.7572,76.914,76.7572,76.8748,179572.0
2022-03-31 13:50:00,78.46,78.72,78.46,78.6,272031.0,76.8846,77.1393,76.8846,77.0218,272031.0
2022-03-31 13:55:00,78.59,78.69,78.41,78.49,206483.0,77.012,77.1099,76.8356,76.914,206483.0
2022-03-31 14:00:00,78.49,78.5,78.25,78.29,158112.0,76.914,76.9238,76.6788,76.718,158112.0
2022-03-31 14:05:00,78.29,78.49,78.23,78.34,232162.0,76.718,76.914,76.6592,76.767,232162.0
2022-03-31 14:10:00,78.34,78.53,78.28,78.41,178039.0,76.767,76.9532,76.7082,76.8356,178039.0
2022-03-31 14:15:00,78.4,78.61,78.39,78.5,162614.0,76.8258,77.0316,76.816,76.9238,162614.0
2022-03-31 14:20:00,78.49,78.69,78.45,78.61,185172.0,76.914,77.1099,76.8748,77.0316,185172.0
2022-03-31 14:25:00,78.6,78.62,78.36,78.52,137387.0,77.0218,77.0414,76.7866,76.9434,137387.0
2022-03-31 14:30:00,78.54,78.54,78.36,78.38,124538.0,76.963,76.963,76.7866,76.8062,124538.0
2022-03-31 14:35:00,78.4,78.6,78.32,78.52,158344.0,76.8258,77.0218,76.7474,76.9434,158344.0
2022-03-31 14:40:00,78.51,78.6,78.39,78.5,156959.0,76.9336,77.0218,76.816,76.9238,156959.0
2022-03-31 14:45:00,78.5,78.68,78.43,78.58,225292.0,76.9238,77.1001,76.8552,77.0022,225292.0
2022-03-31 14:50:00,78.58,78.76,78.58,78.72,143920.0,77.0022,77.1785,77.0022,77.1393,143920.0
2022-03-31 14:55:00,78.71,78.88,78.67,78.88,188129.0,77.1295,77.2961,77.0904,77.2961,188129.0
2022-03-31 15:00:00,78.89,79.18,78.87,79.08,263929.0,77.3059,77.5901,77.2863,77.4921,263929.0
2022-03-31 15:05:00,79.07,79.18,78.92,79.15,240626.0,77.4823,77.5901,77.3353,77.5607,240626.0
2022-03-31 15:10:00,79.15,79.17,78.84,78.97,219335.0,77.5607,77.5803,77.2569,77.3843,219335.0
2022-03-31 15:15:00,78.96,79.03,78.71,78.76,235390.0,77.3745,77.4431,77.1295,77.1785,235390.0
2022-03-31 15:20:00,78.74,78.74,78.55,78.59,193514.0,77.1589,77.1589,76.9728,77.012,193514.0
2022-03-31 15:25:00,78.58,78.73,78.51,78.72,220383.0,77.0022,77.1491,76.9336,77.1393,220383.0
2022-03-31 15:30:00,78.72,78.81,78.43,78.53,274720.0,77.1393,77.2275,76.8552,76.9532,274720.0
2022-03-31 15:35:00,78.52,78.75,78.48,78.6,268786.0,76.9434,77.1687,76.9042,77.0218,268786.0
2022-03-31 15:40:00,78.59,78.59,78.31,78.31,274062.0,77.012,77.012,76.7376,76.7376,274062.0
2022-03-31 15:45:00,78.31,78.51,78.31,78.38,345771.0,76.7376,76.9336,76.7376,76.8062,345771.0
2022-03-31 15:50:00,78.37,78.42,77.99,78.07,591619.0,76.7964,76.8454,76.424,76.5024,591619.0
2022-03-31 15:55:00,78.08,78.25,77.88,77.89,1187204.0,76.5122,76.6788,76.3162,76.326,1187204.0
2022-04-01 09:30:00,78.43,78.91,78.18,78.29,710008.0,76.8552,77.3255,76.6102,76.718,710008.0
2022-04-01 09:35:00,78.28,78.33,77.55,77.58,458413.0,76.7082,76.7572,75.9928,76.0222,458413.0
2022-04-01 09:40:00,77.55,77.73,77.29,77.46,441701.0,75.9928,76.1692,75.7381,75.9046,441701.0
2022-04-01 09:45:00,77.46,77.49,77.18,77.25,323916.0,75.9046,75.934,75.6303,75.6989,323916.0
2022-04-01 09:50:00,77.24,77.26,76.83,77.1,470614.0,75.6891,75.7087,75.2873,75.5519,470614.0
2022-04-01 09:55:00,77.11,77.47,76.95,77.29,368021.0,75.5617,75.9144,75.4049,75.7381,368021.0
2022-04-01 10:00:00,77.27,77.3,76.65,76.8,442709.0,75.7185,75.7479,75.1109,75.2579,442709.0
2022-04-01 10:05:00,76.8,76.91,76.49,76.62,348402.0,75.2579,75.3657,74.9541,75.0815,348402.0
2022-04-01 10:10:00,76.64,76.92,76.52,76.59,297128.0,75.1011,75.3755,74.9835,75.0521,297128.0
2022-04-01 10:15:00,76.6,76.65,75.96,75.98,504202.0,75.0619,75.1109,74.4348,74.4544,504202.0
2022-04-01 10:20:00,75.98,76.13,75.72,75.82,479035.0,74.4544,74.6014,74.1996,74.2976,479035.0
2022-04-01 10:25:00,75.82,76.0,75.76,75.98,449438.0,74.2976,74.474,74.2388,74.4544,449438.0
2022-04-01 10:30:00,75.96,76.06,75.71,76.05,429807.0,74.4348,74.5328,74.1898,74.523,429807.0
2022-04-01 10:35:00,76.05,76.18,75.54,75.58,464373.0,74.523,74.6503,74.0232,74.0624,464373.0
2022-04-01 10:40:00,75.57,75.67,75.36,75.45,588739.0,74.0526,74.1506,73.8468,73.935,588739.0
2022-04-01 10:45:00,75.45,75.55,75.26,75.33,386015.0,73.935,74.033,73.7488,73.8174,386015.0
2022-04-01 10:50:00,75.32,75.5,75.24,75.42,368212.0,73.8076,73.984,73.7292,73.9056,368212.0
2022-04-01 10:55:00,75.43,75.61,75.24,75.6,431536.0,73.9154,74.0918,73.7292,74.082,431536.0
2022-04-01 11:00:00,75.59,75.87,75.48,75.58,474550.0,74.0722,74.3466,73.9644,74.0624,474550.0
2022-04-01 11:05:00,75.55,75.75,75.37,75.58,411504.0,74.033,74.229,73.8566,74.0624,411504.0
2022-04-01 11:10:00,75.57,75.7,75.38,75.39,308285.0,74.0526,74.18,73.8664,73.8762,308285.0
2022-04-01 11:15:00,75.39,75.4,75.12,75.22,399960.0,73.8762,73.886,73.6116,73.7096,399960.0
2022-04-01 11:20:00,75.22,75.45,75.14,75.15,273924.0,73.7096,73.935,73.6312,73.641,273924.0
2022-04-01 11:25:00,75.15,75.19,75.01,75.04,412914.0,73.641,73.6802,73.5038,73.5332,412914.0
2022-04-01 11:30:00,75.04,75.12,74.89,74.96,471870.0,73.5332,73.6116,73.3863,73.4548,471870.0
2022-04-01 11:35:00,74.97,74.98,74.77,74.85,483702.0,73.4646,73.4744,73.2687,73.3471,483702.0
2022-04-01 11:40:00,74.84,74.91,74.69,74.73,311118.0,73.3373,73.4058,73.1903,73.2295,311118.0
2022-04-01 11:45:00,74.73,74.87,74.62,74.7,308602.0,73.2295,73.3667,73.1217,73.2001,308602.0
2022-04-01 11:50:00,74.7,74.89,74.65,74.86,182843.0,73.2001,73.3863,73.1511,73.3569,182843.0
2022-04-01 11:55:00,74.85,74.85,74.6,74.63,286304.0,73.3471,73.3471,73.1021,73.1315,286304.0
2022-04-01 12:00:00,74.62,74.65,74.43,74.48,374796.0,73.1217,73.1511,72.9355,72.9845,374796.0
2022-04-01 12:05:00,74.48,74.83,74.41,74.8,313222.0,72.9845,73.3275,72.9159,73.2981,313222.0
2022-04-01 12:10:00,74.8,74.86,74.64,74.81,286667.0,73.2981,73.3569,73.1413,73.3079,286667.0
2022-04-01 12:15:00,74.82,74.87,74.51,74.52,238476.0,73.3177,73.3667,73.0139,73.0237,238476.0
2022-04-01 12:20:00,74.51,74.75,74.51,74.67,150777.0,73.0139,73.2491,73.0139,73.1707,150777.0
2022-04-01 12:25:00,74.67,74.83,74.65,74.8,171413.0,73.1707,73.3275,73.1511,73.2981,171413.0
2022-04-01 12:30:00,74.79,74.81,74.33,74.33,244759.0,73.2883,73.3079,72.8375,72.8375,244759.0
2022-04-01 12:35:00,74.33,74.47,74.3,74.47,226016.0,72.8375,72.9747,72.8081,72.9747,226016.0
2022-04-01 12:40:00,74.45,74.51,74.34,74.43,206492.0,72.9551,73.0139,72.8473,72.9355,206492.0
2022-04-01 12:45:00,74.45,74.48,74.17,74.38,394803.0,72.9551,72.9845,72.6807,72.8865,394803.0
2022-04-01 12:50:00,74.39,74.46,74.28,74.44,159894.0,72.8963,72.9649,72.7885,72.9453,159894.0
2022-04-01 12:55:00,74.44,74.55,74.23,74.31,346994.0,72.9453,73.0531,72.7395,72.8179,346994.0
2022-04-01 13:00:00,74.31,74.49,74.22,74.29,284873.0,72.8179,72.9943,72.7297,72.7983,284873.0
2022-04-01 13:05:00,74.3,74.41,74.24,74.26,256002.0,72.8081,72.9159,72.7493,72.7689,256002.0
2022-04-01 13:10:00,74.25,74.25,74.1,74.17,211207.0,72.7591,72.7591,72.6121,72.6807,211207.0
2022-04-01 13:15:00,74.17,74.28,74.06,74.26,197391.0,72.6807,72.7885,72.5729,72.7689,197391.0
2022-04-01 13:20:00,74.27,74.38,74.12,74.35,294403.0,72.7787,72.8865,72.6317,72.8571,294403.0
2022-04-01 13:25:00,74.34,74.5,74.27,74.41,271882.0,72.8473,73.0041,72.7787,72.9159,271882.0
2022-04-01 13:30:00,74.41,74.64,74.36,74.43,241236.0,72.9159,73.1413,72.8669,72.9355,241236.0
2022-04-01 13:35:00,74.42,74.78,74.4,74.7,229323.0,72.9257,73.2785,72.9061,73.2001,229323.0
2022-04-01 13:40:00,74.7,74.93,74.67,74.79,251665.0,73.2001,73.4254,73.1707,73.2883,251665.0
2022-04-01 13:45:00,74.78,74.82,74.66,74.8,222150.0,73.2785,73.3177,73.1609,73.2981,222150.0
2022-04-01 13:50:00,74.79,74.87,74.72,74.79,197598.0,73.2883,73.3667,73.2197,73.2883,197598.0
2022-04-01 13:55:00,74.78,74.97,74.76,74.88,233310.0,73.2785,73.4646,73.2589,73.3765,233310.0
2022-04-01 14:00:00,74.88,75.22,74.81,75.2,301830.0,73.3765,73.7096,73.3079,73.69,301830.0
2022-04-01 14:05:00,75.21,75.41,75.15,75.23,427611.0,73.6998,73.8958,73.641,73.7194,427611.0
2022-04-01 14:10:00,75.22,75.37,75.2,75.28,257216.0,73.7096,73.8566,73.69,73.7684,257216.0
2022-04-01 14:15:00,75.3,75.48,75.28,75.37,371050.0,73.788,73.9644,73.7684,73.8566,371050.0
2022-04-01 14:20:00,75.38,75.56,75.28,75.28,377953.0,73.8664,74.0428,73.7684,73.7684,377953.0
2022-04-01 14:25:00,75.28,75.6,75.26,75.59,255516.0,73.7684,74.082,73.7488,74.0722,255516.0
2022-04-01 14:30:00,75.58,75.86,75.58,75.75,436782.0,74.0624,74.3368,74.0624,74.229,436782.0
2022-04-01 14:35:00,75.75,75.76,75.54,75.72,321547.0,74.229,74.2388,74.0232,74.1996,321547.0
2022-04-01 14:40:00,75.72,75.91,75.57,75.63,339963.0,74.1996,74.3858,74.0526,74.1114,339963.0
2022-04-01 14:45:00,75.63,75.71,75.35,75.37,282918.0,74.1114,74.1898,73.837,73.8566,282918.0
2022-04-01 14:50:00,75.37,75.43,75.27,75.38,256410.0,73.8566,73.9154,73.7586,73.8664,256410.0
2022-04-01 14:55:00,75.37,75.48,75.32,75.41,190565.0,73.8566,73.9644,73.8076,73.8958,190565.0
2022-04-01 15:00:00,75.41,75.77,75.38,75.67,295657.0,73.8958,74.2486,73.8664,74.1506,295657.0
2022-04-01 15:05:00,75.67,75.94,75.62,75.74,367415.0,74.1506,74.4152,74.1016,74.2192,367415.0
2022-04-01 15:10:00,75.75,75.82,75.59,75.81,284874.0,74.229,74.2976,74.0722,74.2878,284874.0
2022-04-01 15:15:00,75.81,75.84,75.41,75.42,291989.0,74.2878,74.3172,73.8958,73.9056,291989.0
2022-04-01 15:20:00,75.41,75.45,75.25,75.27,282216.0,73.8958,73.935,73.739,73.7586,282216.0
2022-04-01 15:25:00,75.27,75.34,75.11,75.25,275155.0,73.7586,73.8272,73.6018,73.739,275155.0
2022-04-01 15:30:00,75.25,75.37,75.09,75.2,373242.0,73.739,73.8566,73.5822,73.69,373242.0
2022-04-01 15:35:00,75.2,75.37,75.15,75.34,344897.0,73.69,73.8566,73.641,73.8272,344897.0
2022-04-01 15:40:00,75.32,75.46,75.23,75.28,368299.0,73.8076,73.9448,73.7194,73.7684,368299.0
2022-04-01 15:45:00,75.27,75.49,75.21,75.46,380195.0,73.7586,73.9742,73.6998,73.9448,380195.0
2022-04-01 15:50:00,75.49,75.98,75.48,75.96,699558.0,73.9742,74.4544,73.9644,74.4348,699558.0
2022-04-01 15:55:00,75.96,76.27,75.94,76.19,1310553.0,74.4348,74.7385,74.4152,74.6601,1310553.0
2022-04-04 09:30:00,76.9,77.19,76.51,76.82,808862.0,75.3559,75.6401,74.9737,75.2775,808862.0
2022-04-04 09:35:00,76.81,77.41,76.68,76.95,442251.0,75.2677,75.8557,75.1403,75.4049,442251.0
2022-04-04 09:40:00,76.97,77.15,76.82,77.08,280057.0,75.4245,75.6009,75.2775,75.5323,280057.0
2022-04-04 09:45:00,77.08,77.44,76.92,77.41,357600.0,75.5323,75.885,75.3755,75.8557,357600.0
2022-04-04 09:50:00,77.44,77.62,77.26,77.36,358845.0,75.885,76.0614,75.7087,75.8067,358845.0
2022-04-04 09:55:00,77.37,77.64,77.25,77.52,295465.0,75.8165,76.081,75.6989,75.9634,295465.0
2022-04-04 10:00:00,77.54,77.63,77.18,77.47,209408.0,75.983,76.0712,75.6303,75.9144,209408.0
2022-04-04 10:05:00,77.47,77.9,77.4,77.87,354433.0,75.9144,76.3358,75.8459,76.3064,354433.0
2022-04-04 10:10:00,77.87,78.18,77.67,77.78,493977.0,76.3064,76.6102,76.1104,76.2182,493977.0
2022-04-04 10:15:00,77.77,78.01,77.55,77.8,341842.0,76.2084,76.4436,75.9928,76.2378,341842.0
2022-04-04 10:20:00,77.81,77.95,77.53,77.84,296769.0,76.2476,76.3848,75.9732,76.277,296769.0
2022-04-04 10:25:00,77.84,77.86,77.46,77.74,300715.0,76.277,76.2966,75.9046,76.179,300715.0
2022-04-04 10:30:00,77.73,77.75,77.33,77.49,306446.0,76.1692,76.1888,75.7773,75.934,306446.0
2022-04-04 10:35:00,77.48,77.6,77.23,77.29,289581.0,75.9242,76.0418,75.6793,75.7381,289581.0
2022-04-04 10:40:00,77.29,77.31,76.94,77.04,242306.0,75.7381,75.7577,75.3951,75.4931,242306.0
2022-04-04 10:45:00,77.04,77.07,76.82,76.93,251852.0,75.4931,75.5225,75.2775,75.3853,251852.0
2022-04-04 10:50:00,76.93,77.11,76.87,76.93,188419.0,75.3853,75.5617,75.3265,75.3853,188419.0
2022-04-04 10:55:00,76.92,77.01,76.84,76.85,154406.0,75.3755,75.4637,75.2971,75.3069,154406.0
2022-04-04 11:00:00,76.84,77.19,76.84,77.18,216414.0,75.2971,75.6401,75.2971,75.6303,216414.0
2022-04-04 11:05:00,77.17,77.22,76.97,77.04,175576.0,75.6205,75.6695,75.4245,75.4931,175576.0
2022-04-04 11:10:00,77.04,77.17,76.87,77.16,153064.0,75.4931,75.6205,75.3265,75.6107,153064.0
2022-04-04 11:15:00,77.15,77.17,76.87,76.95,149418.0,75.6009,75.6205,75.3265,75.4049,149418.0
2022-04-04 11:20:00,76.94,77.03,76.88,76.89,148469.0,75.3951,75.4833,75.3363,75.3461,148469.0
2022-04-04 11:25:00,76.9,77.2,76.8,77.2,264162.0,75.3559,75.6499,75.2579,75.6499,264162.0
2022-04-04 11:30:00,77.22,77.32,77.08,77.21,196481.0,75.6695,75.7675,75.5323,75.6597,196481.0
2022-04-04 11:35:00,77.19,77.23,76.97,77.15,212963.0,75.6401,75.6793,75.4245,75.6009,212963.0
2022-04-04 11:40:00,77.13,77.33,77.04,77.33,176276.0,75.5813,75.7773,75.4931,75.7773,176276.0
2022-04-04 11:45:00,77.34,77.6,77.28,77.4,379431.0,75.7871,76.0418,75.7283,75.8459,379431.0
2022-04-04 11:50:00,77.4,77.73,77.36,77.68,278404.0,75.8459,76.1692,75.8067,76.1202,278404.0
2022-04-04 11:55:00,77.67,77.81,77.63,77.69,249614.0,76.1104,76.2476,76.0712,76.13,249614.0
2022-04-04 12:00:00,77.69,77.69,77.45,77.51,232465.0,76.13,76.13,75.8948,75.9536,232465.0
2022-04-04 12:05:00,77.52,77.55,77.39,77.49,150271.0,75.9634,75.9928,75.8361,75.934,150271.0
2022-04-04 12:10:00,77.48,77.75,77.42,77.71,211965.0,75.9242,76.1888,75.8654,76.1496,211965.0
2022-04-04 12:15:00,77.71,77.71,77.49,77.6,130819.0,76.1496,76.1496,75.934,76.0418,130819.0
2022-04-04 12:20:00,77.6,77.61,77.44,77.54,116076.0,76.0418,76.0516,75.885,75.983,116076.0
2022-04-04 12:25:00,77.54,77.56,77.47,77.48,86295.0,75.983,76.0026,75.9144,75.9242,86295.0
2022-04-04 12:30:00,77.48,77.55,77.4,77.44,120244.0,75.9242,75.9928,75.8459,75.885,120244.0
2022-04-04 12:35:00,77.44,77.46,77.32,77.34,135219.0,75.885,75.9046,75.7675,75.7871,135219.0
2022-04-04 12:40:00,77.36,77.36,77.19,77.32,196228.0,75.8067,75.8067,75.6401,75.7675,196228.0
2022-04-04 12:45:00,77.31,77.38,77.26,77.34,147788.0,75.7577,75.8263,75.7087,75.7871,147788.0
2022-04-04 12:50:00,77.34,77.39,77.23,77.27,120503.0,75.7871,75.8361,75.6793,75.7185,120503.0
2022-04-04 12:55:00,77.26,77.29,77.2,77.29,151501.0,75.7087,75.7381,75.6499,75.7381,151501.0
2022-04-04 13:00:00,77.27,77.27,77.08,77.13,141680.0,75.7185,75.7185,75.5323,75.5813,141680.0
2022-04-04 13:05:00,77.13,77.19,77.06,77.09,156584.0,75.5813,75.6401,75.5127,75.5421,156584.0
2022-04-04 13:10:00,77.09,77.09,76.95,77.03,160387.0,75.5421,75.5421,75.4049,75.4833,160387.0
2022-04-04 13:15:00,77.03,77.11,76.96,76.99,153473.0,75.4833,75.5617,75.4147,75.4441,153473.0
2022-04-04 13:20:00,76.99,77.09,76.95,77.01,128503.0,75.4441,75.5421,75.4049,75.4637,128503.0
2022-04-04 13:25:00,77.02,77.08,76.96,77.02,130074.0,75.4735,75.5323,75.4147,75.4735,130074.0
2022-04-04 13:30:00,77.02,77.03,76.91,77.0,151575.0,75.4735,75.4833,75.3657,75.4539,151575.0
2022-04-04 13:35:00,76.99,77.02,76.86,76.86,114792.0,75.4441,75.4735,75.3167,75.3167,114792.0
2022-04-04 13:40:00,76.87,77.0,76.82,77.0,153255.0,75.3265,75.4539,75.2775,75.4539,153255.0
2022-04-04 13:45:00,77.0,77.09,76.97,77.03,148788.0,75.4539,75.5421,75.4245,75.4833,148788.0
2022-04-04 13:50:00,77.04,77.13,76.95,77.05,189293.0,75.4931,75.5813,75.4049,75.5029,189293.0
2022-04-04 13:55:00,77.04,77.13,76.98,77.08,137375.0,75.4931,75.5813,75.4343,75.5323,137375.0
2022-04-04 14:00:00,77.08,77.09,76.88,76.93,127255.0,75.5323,75.5421,75.3363,75.3853,127255.0
2022-04-04 14:05:00,76.93,76.95,76.63,76.66,199426.0,75.3853,75.4049,75.0913,75.1207,199426.0
2022-04-04 14:10:00,76.65,76.81,76.64,76.74,97670.0,75.1109,75.2677,75.1011,75.1991,97670.0
2022-04-04 14:15:00,76.74,76.85,76.68,76.81,109233.0,75.1991,75.3069,75.1403,75.2677,109233.0
2022-04-04 14:20:00,76.81,76.85,76.73,76.8,134718.0,75.2677,75.3069,75.1893,75.2579,134718.0
2022-04-04 14:25:00,76.79,76.92,76.73,76.92,109582.0,75.2481,75.3755,75.1893,75.3755,109582.0
2022-04-04 14:30:00,76.91,77.0,76.85,76.98,139795.0,75.3657,75.4539,75.3069,75.4343,139795.0
2022-04-04 14:35:00,76.98,77.06,76.93,77.03,119041.0,75.4343,75.5127,75.3853,75.4833,119041.0
2022-04-04 14:40:00,77.03,77.2,77.02,77.12,162166.0,75.4833,75.6499,75.4735,75.5715,162166.0
2022-04-04 14:45:00,77.12,77.32,77.11,77.27,184702.0,75.5715,75.7675,75.5617,75.7185,184702.0
2022-04-04 14:50:00,77.28,77.3,77.13,77.26,183978.0,75.7283,75.7479,75.5813,75.7087,183978.0
2022-04-04 14:55:00,77.27,77.29,77.11,77.19,192013.0,75.7185,75.7381,75.5617,75.6401,192013.0
2022-04-04 15:00:00,77.18,77.23,77.07,77.2,157303.0,75.6303,75.6793,75.5225,75.6499,157303.0
2022-04-04 15:05:00,77.21,77.38,77.19,77.38,283583.0,75.6597,75.8263,75.6401,75.8263,283583.0
2022-04-04 15:10:00,77.38,77.42,77.28,77.37,249400.0,75.8263,75.8654,75.7283,75.8165,249400.0
2022-04-04 15:15:00,77.36,77.47,77.34,77.46,244559.0,75.8067,75.9144,75.7871,75.9046,244559.0
2022-04-04 15:20:00,77.45,77.68,77.45,77.66,396733.0,75.8948,76.1202,75.8948,76.1006,396733.0
2022-04-04 15:25:00,77.67,77.73,77.57,77.62,362212.0,76.1104,76.1692,76.0124,76.0614,362212.0
2022-04-04 15:30:00,77.64,77.76,77.57,77.62,411082.0,76.081,76.1986,76.0124,76.0614,411082.0
2022-04-04 15:35:00,77.62,77.7,77.52,77.69,233219.0,76.0614,76.1398,75.9634,76.13,233219.0
2022-04-04 15:40:00,77.68,77.75,77.61,77.63,282161.0,76.1202,76.1888,76.0516,76.0712,282161.0
2022-04-04 15:45:00,77.62,77.72,77.47,77.49,392119.0,76.0614,76.1594,75.9144,75.934,392119.0
2022-04-04 15:50:00,77.5,77.71,77.5,77.69,484725.0,75.9438,76.1496,75.9438,76.13,484725.0
2022-04-04 15:55:00,77.68,77.71,77.57,77.68,658370.0,76.1202,76.1496,76.0124,76.1202,658370.0
2022-04-05 09:30:00,76.78,78.02,76.67,77.48,574964.0,75.2383,76.4534,75.1305,75.9242,574964.0
2022-04-05 09:35:00,77.48,77.74,76.71,76.87,272235.0,75.9242,76.179,75.1697,75.3265,272235.0
2022-04-05 09:40:00,76.87,76.94,76.53,76.71,302427.0,75.3265,75.3951,74.9933,75.1697,302427.0
2022-04-05 09:45:00,76.71,76.94,76.48,76.48,366578.0,75.1697,75.3951,74.9443,74.9443,366578.0
2022-04-05 09:50:00,76.49,76.51,76.1,76.25,364901.0,74.9541,74.9737,74.572,74.7189,364901.0
2022-04-05 09:55:00,76.26,76.49,76.17,76.37,205051.0,74.7287,74.9541,74.6405,74.8365,205051.0
2022-04-05 10:00:00,76.36,76.55,76.06,76.13,262769.0,74.8267,75.0129,74.5328,74.6014,262769.0
2022-04-05 10:05:00,76.13,76.13,75.47,75.58,507245.0,74.6014,74.6014,73.9546,74.0624,507245.0
2022-04-05 10:10:00,75.58,75.67,75.36,75.45,449136.0,74.0624,74.1506,73.8468,73.935,449136.0
2022-04-05 10:15:00,75.44,75.64,75.29,75.45,298854.0,73.9252,74.1212,73.7782,73.935,298854.0
2022-04-05 10:20:00,75.44,75.98,75.44,75.96,293630.0,73.9252,74.4544,73.9252,74.4348,293630.0
2022-04-05 10:25:00,75.96,76.16,75.75,75.89,361151.0,74.4348,74.6307,74.229,74.3662,361151.0
2022-04-05 10:30:00,75.89,76.12,75.79,75.84,184840.0,74.3662,74.5916,74.2682,74.3172,184840.0
2022-04-05 10:35:00,75.83,75.86,75.48,75.66,215232.0,74.3074,74.3368,73.9644,74.1408,215232.0
2022-04-05 10:40:00,75.65,75.75,75.41,75.45,184059.0,74.131,74.229,73.8958,73.935,184059.0
2022-04-05 10:45:00,75.45,75.79,75.43,75.59,205127.0,73.935,74.2682,73.9154,74.0722,205127.0
2022-04-05 10:50:00,75.6,75.76,75.47,75.68,256061.0,74.082,74.2388,73.9546,74.1604,256061.0
2022-04-05 10:55:00,75.67,75.68,75.39,75.41,287852.0,74.1506,74.1604,73.8762,73.8958,287852.0
2022-04-05 11:00:00,75.42,75.67,75.35,75.53,204218.0,73.9056,74.1506,73.837,74.0134,204218.0
2022-04-05 11:05:00,75.54,75.66,75.51,75.61,137948.0,74.0232,74.1408,73.9938,74.0918,137948.0
2022-04-05 11:10:00,75.61,75.84,75.4,75.67,175608.0,74.0918,74.3172,73.886,74.1506,175608.0
2022-04-05 11:15:00,75.67,75.71,75.4,75.44,144885.0,74.1506,74.1898,73.886,73.9252,144885.0
2022-04-05 11:20:00,75.45,75.57,75.27,75.29,162642.0,73.935,74.0526,73.7586,73.7782,162642.0
2022-04-05 11:25:00,75.28,75.44,75.24,75.33,150307.0,73.7684,73.9252,73.7292,73.8174,150307.0
2022-04-05 11:30:00,75.32,75.54,75.3,75.46,119122.0,73.8076,74.0232,73.788,73.9448,119122.0
2022-04-05 11:35:00,75.44,75.47,75.08,75.13,217700.0,73.9252,73.9546,73.5724,73.6214,217700.0
2022-04-05 11:40:00,75.13,75.19,75.04,75.06,222559.0,73.6214,73.6802,73.5332,73.5528,222559.0
2022-04-05 11:45:00,75.05,75.12,74.86,74.96,386904.0,73.543,73.6116,73.3569,73.4548,386904.0
2022-04-05 11:50:00,74.95,75.16,74.87,74.91,163329.0,73.445,73.6508,73.3667,73.4058,163329.0
2022-04-05 11:55:00,74.89,74.98,74.81,74.83,243452.0,73.3863,73.4744,73.3079,73.3275,243452.0
2022-04-05 12:00:00,74.82,74.98,74.81,74.97,221271.0,73.3177,73.4744,73.3079,73.4646,221271.0
2022-04-05 12:05:00,74.97,75.13,74.83,74.85,166189.0,73.4646,73.6214,73.3275,73.3471,166189.0
2022-04-05 12:10:00,74.86,74.88,74.76,74.83,230468.0,73.3569,73.3765,73.2589,73.3275,230468.0
2022-04-05 12:15:00,74.82,74.97,74.74,74.77,222181.0,73.3177,73.4646,73.2393,73.2687,222181.0
2022-04-05 12:20:00,74.77,74.88,74.73,74.81,152680.0,73.2687,73.3765,73.2295,73.3079,152680.0
2022-04-05 12:25:00,74.81,74.9,74.78,74.78,133879.0,73.3079,73.396,73.2785,73.2785,133879.0
2022-04-05 12:30:00,74.78,74.94,74.73,74.9,139724.0,73.2785,73.4352,73.2295,73.396,139724.0
2022-04-05 12:35:00,74.89,75.0,74.81,74.9,121053.0,73.3863,73.494,73.3079,73.396,121053.0
2022-04-05 12:40:00,74.89,74.93,74.75,74.81,137217.0,73.3863,73.4254,73.2491,73.3079,137217.0
2022-04-05 12:45:00,74.82,74.95,74.78,74.94,87448.0,73.3177,73.445,73.2785,73.4352,87448.0
2022-04-05 12:50:00,74.95,75.06,74.9,74.93,134411.0,73.445,73.5528,73.396,73.4254,134411.0
2022-04-05 12:55:00,74.93,75.08,74.91,75.02,108938.0,73.4254,73.5724,73.4058,73.5136,108938.0
2022-04-05 13:00:00,75.02,75.11,74.95,74.95,154092.0,73.5136,73.6018,73.445,73.445,154092.0
2022-04-05 13:05:00,74.95,75.2,74.91,75.2,108328.0,73.445,73.69,73.4058,73.69,108328.0
2022-04-05 13:10:00,75.2,75.26,75.06,75.08,143129.0,73.69,73.7488,73.5528,73.5724,143129.0
2022-04-05 13:15:00,75.07,75.16,75.04,75.09,92730.0,73.5626,73.6508,73.5332,73.5822,92730.0
2022-04-05 13:20:00,75.1,75.11,74.85,74.92,109332.0,73.592,73.6018,73.3471,73.4156,109332.0
2022-04-05 13:25:00,74.92,75.04,74.85,74.94,77540.0,73.4156,73.5332,73.3471,73.4352,77540.0
2022-04-05 13:30:00,74.94,74.95,74.82,74.86,91164.0,73.4352,73.445,73.3177,73.3569,91164.0
2022-04-05 13:35:00,74.86,74.92,74.83,74.88,107503.0,73.3569,73.4156,73.3275,73.3765,107503.0
2022-04-05 13:40:00,74.9,74.9,74.73,74.78,170194.0,73.396,73.396,73.2295,73.2785,170194.0
2022-04-05 13:45:00,74.79,74.8,74.57,74.63,225001.0,73.2883,73.2981,73.0727,73.1315,225001.0
2022-04-05 13:50:00,74.62,74.64,74.5,74.58,178211.0,73.1217,73.1413,73.0041,73.0825,178211.0
2022-04-05 13:55:00,74.58,74.77,74.55,74.75,129855.0,73.0825,73.2687,73.0531,73.2491,129855.0
2022-04-05 14:00:00,74.76,74.86,74.66,74.7,118959.0,73.2589,73.3569,73.1609,73.2001,118959.0
2022-04-05 14:05:00,74.72,74.84,74.69,74.76,65881.0,73.2197,73.3373,73.1903,73.2589,65881.0
2022-04-05 14:10:00,74.77,75.01,74.75,75.0,103840.0,73.2687,73.5038,73.2491,73.494,103840.0
2022-04-05 14:15:00,74.99,75.2,74.87,75.19,197717.0,73.4842,73.69,73.3667,73.6802,197717.0
2022-04-05 14:20:00,75.19,75.22,74.92,74.98,121621.0,73.6802,73.7096,73.4156,73.4744,121621.0
2022-04-05 14:25:00,74.98,75.18,74.97,75.01,148037.0,73.4744,73.6704,73.4646,73.5038,148037.0
2022-04-05 14:30:00,75.01,75.05,74.89,74.95,128665.0,73.5038,73.543,73.3863,73.445,128665.0
2022-04-05 14:35:00,74.96,75.07,74.79,74.81,119527.0,73.4548,73.5626,73.2883,73.3079,119527.0
2022-04-05 14:40:00,74.8,75.17,74.77,75.16,116294.0,73.2981,73.6606,73.2687,73.6508,116294.0
2022-04-05 14:45:00,75.16,75.19,74.88,74.97,193469.0,73.6508,73.6802,73.3765,73.4646,193469.0
2022-04-05 14:50:00,74.97,74.99,74.86,74.88,158941.0,73.4646,73.4842,73.3569,73.3765,158941.0
2022-04-05 14:55:00,74.89,74.95,74.71,74.75,115840.0,73.3863,73.445,73.2099,73.2491,115840.0
2022-04-05 15:00:00,74.75,74.84,74.62,74.65,150781.0,73.2491,73.3373,73.1217,73.1511,150781.0
2022-04-05 15:05:00,74.65,74.66,74.56,74.61,136182.0,73.1511,73.1609,73.0629,73.1119,136182.0
2022-04-05 15:10:00,74.61,74.63,74.5,74.55,189010.0,73.1119,73.1315,73.0041,73.0531,189010.0
2022-04-05 15:15:00,74.56,74.61,74.49,74.51,172689.0,73.0629,73.1119,72.9943,73.0139,172689.0
2022-04-05 15:20:00,74.51,74.69,74.43,74.65,217951.0,73.0139,73.1903,72.9355,73.1511,217951.0
2022-04-05 15:25:00,74.66,74.66,74.46,74.47,174173.0,73.1609,73.1609,72.9649,72.9747,174173.0
2022-04-05 15:30:00,74.46,74.5,74.36,74.39,259387.0,72.9649,73.0041,72.8669,72.8963,259387.0
2022-04-05 15:35:00,74.39,74.46,74.3,74.41,297278.0,72.8963,72.9649,72.8081,72.9159,297278.0
2022-04-05 15:40:00,74.41,74.57,74.39,74.5,345231.0,72.9159,73.0727,72.8963,73.0041,345231.0
2022-04-05 15:45:00,74.51,74.52,74.34,74.39,307929.0,73.0139,73.0237,72.8473,72.8963,307929.0
2022-04-05 15:50:00,74.39,74.78,74.36,74.63,572631.0,72.8963,73.2785,72.8669,73.1315,572631.0
2022-04-05 15:55:00,74.63,74.73,74.57,74.62,687926.0,73.1315,73.2295,73.0727,73.1217,687926.0
2022-04-06 09:30:00,73.19,73.48,72.7,73.07,1194955.0,71.7204,72.0046,71.2402,71.6028,1194955.0
2022-04-06 09:35:00,73.04,73.47,72.81,73.01,604034.0,71.5734,71.9948,71.348,71.544,604034.0
2022-04-06 09:40:00,73.01,73.39,72.93,73.1,388679.0,71.544,71.9164,71.4656,71.6322,388679.0
2022-04-06 09:45:00,73.13,73.25,72.75,72.93,454213.0,71.6616,71.7792,71.2892,71.4656,454213.0
2022-04-06 09:50:00,72.93,73.03,72.78,72.84,285504.0,71.4656,71.5636,71.3186,71.3774,285504.0
2022-04-06 09:55:00,72.83,72.91,72.09,72.1,574003.0,71.3676,71.446,70.6425,70.6523,574003.0
2022-04-06 10:00:00,72.09,72.22,71.47,71.57,945045.0,70.6425,70.7699,70.0349,70.1329,945045.0
2022-04-06 10:05:00,71.56,71.91,71.52,71.84,354876.0,70.1231,70.4661,70.0839,70.3975,354876.0
2022-04-06 10:10:00,71.83,71.91,71.56,71.62,415655.0,70.3877,70.4661,70.1231,70.1819,415655.0
2022-04-06 10:15:00,71.63,72.14,71.62,71.95,493901.0,70.1917,70.6915,70.1819,70.5053,493901.0
2022-04-06 10:20:00,71.94,72.15,71.81,71.99,523608.0,70.4955,70.7013,70.3681,70.5445,523608.0
2022-04-06 10:25:00,71.98,72.05,71.78,72.0,380363.0,70.5347,70.6033,70.3387,70.5543,380363.0
2022-04-06 10:30:00,72.0,72.22,71.81,71.94,316887.0,70.5543,70.7699,70.3681,70.4955,316887.0
2022-04-06 10:35:00,71.92,72.19,71.87,72.17,223676.0,70.4759,70.7405,70.4269,70.7209,223676.0
2022-04-06 10:40:00,72.16,72.48,72.07,72.45,308969.0,70.7111,71.0246,70.6229,70.9952,308969.0
2022-04-06 10:45:00,72.44,72.9,72.39,72.78,446752.0,70.9854,71.4362,70.9364,71.3186,446752.0
2022-04-06 10:50:00,72.77,72.84,72.54,72.65,219406.0,71.3088,71.3774,71.0834,71.1912,219406.0
2022-04-06 10:55:00,72.65,72.73,72.41,72.5,275222.0,71.1912,71.2696,70.956,71.0442,275222.0
2022-04-06 11:00:00,72.5,72.78,72.46,72.57,252578.0,71.0442,71.3186,71.005,71.1128,252578.0
2022-04-06 11:05:00,72.56,72.56,72.42,72.49,228691.0,71.103,71.103,70.9658,71.0344,228691.0
2022-04-06 11:10:00,72.49,72.92,72.48,72.92,321708.0,71.0344,71.4558,71.0246,71.4558,321708.0
2022-04-06 11:15:00,72.93,73.05,72.61,72.64,420186.0,71.4656,71.5832,71.152,71.1814,420186.0
2022-04-06 11:20:00,72.63,72.99,72.6,72.85,199111.0,71.1716,71.5244,71.1422,71.3872,199111.0
2022-04-06 11:25:00,72.8,72.82,72.61,72.62,227775.0,71.3382,71.3578,71.152,71.1618,227775.0
2022-04-06 11:30:00,72.66,72.75,72.47,72.58,131103.0,71.201,71.2892,71.0148,71.1226,131103.0
2022-04-06 11:35:00,72.6,72.7,72.51,72.64,144835.0,71.1422,71.2402,71.054,71.1814,144835.0
2022-04-06 11:40:00,72.64,72.77,72.52,72.59,130092.0,71.1814,71.3088,71.0638,71.1324,130092.0
2022-04-06 11:45:00,72.6,72.74,72.43,72.67,152493.0,71.1422,71.2794,70.9756,71.2108,152493.0
2022-04-06 11:50:00,72.68,72.93,72.59,72.69,206961.0,71.2206,71.4656,71.1324,71.2304,206961.0
2022-04-06 11:55:00,72.68,72.72,72.43,72.5,172479.0,71.2206,71.2598,70.9756,71.0442,172479.0
2022-04-06 12:00:00,72.49,72.54,72.34,72.44,155840.0,71.0344,71.0834,70.8875,70.9854,155840.0
2022-04-06 12:05:00,72.43,72.53,72.36,72.4,100805.0,70.9756,71.0736,70.9071,70.9462,100805.0
2022-04-06 12:10:00,72.41,72.46,72.32,72.32,73348.0,70.956,71.005,70.8679,70.8679,73348.0
2022-04-06 12:15:00,72.33,72.34,72.22,72.25,123285.0,70.8777,70.8875,70.7699,70.7993,123285.0
2022-04-06 12:20:00,72.25,72.26,72.07,72.18,120363.0,70.7993,70.8091,70.6229,70.7307,120363.0
2022-04-06 12:25:00,72.19,72.22,72.07,72.09,86776.0,70.7405,70.7699,70.6229,70.6425,86776.0
2022-04-06 12:30:00,72.09,72.18,71.98,72.11,192287.0,70.6425,70.7307,70.5347,70.6621,192287.0
2022-04-06 12:35:00,72.09,72.12,71.95,72.01,78121.0,70.6425,70.6719,70.5053,70.5641,78121.0
2022-04-06 12:40:00,72.01,72.06,71.87,71.98,78829.0,70.5641,70.6131,70.4269,70.5347,78829.0
2022-04-06 12:45:00,71.98,72.03,71.82,71.98,107500.0,70.5347,70.5837,70.3779,70.5347,107500.0
2022-04-06 12:50:00,71.98,72.03,71.88,71.94,90609.0,70.5347,70.5837,70.4367,70.4955,90609.0
2022-04-06 12:55:00,71.95,72.03,71.91,71.92,96327.0,70.5053,70.5837,70.4661,70.4759,96327.0
2022-04-06 13:00:00,71.91,71.91,71.79,71.88,160688.0,70.4661,70.4661,70.3485,70.4367,160688.0
2022-04-06 13:05:00,71.9,72.11,71.89,72.09,173707.0,70.4563,70.6621,70.4465,70.6425,173707.0
2022-04-06 13:10:00,72.08,72.18,72.05,72.1,92685.0,70.6327,70.7307,70.6033,70.6523,92685.0
2022-04-06 13:15:00,72.09,72.4,72.04,72.36,116469.0,70.6425,70.9462,70.5935,70.9071,116469.0
2022-04-06 13:20:00,72.35,72.64,72.34,72.58,222018.0,70.8973,71.1814,70.8875,71.1226,222018.0
2022-04-06 13:25:00,72.6,72.75,72.54,72.75,243706.0,71.1422,71.2892,71.0834,71.2892,243706.0
2022-04-06 13:30:00,72.75,72.9,72.66,72.85,266516.0,71.2892,71.4362,71.201,71.3872,266516.0
2022-04-06 13:35:00,72.86,72.95,72.75,72.95,153640.0,71.397,71.4852,71.2892,71.4852,153640.0
2022-04-06 13:40:00,72.95,73.37,72.94,73.36,306552.0,71.4852,71.8968,71.4754,71.887,306552.0
2022-04-06 13:45:00,73.34,73.64,73.2,73.63,318426.0,71.8674,72.1613,71.7302,72.1516,318426.0
2022-04-06 13:50:00,73.63,73.73,73.5,73.53,223843.0,72.1516,72.2495,72.0242,72.0536,223843.0
2022-04-06 13:55:00,73.53,73.53,73.29,73.4,145026.0,72.0536,72.0536,71.8184,71.9262,145026.0
2022-04-06 14:00:00,73.4,74.23,73.15,73.9,442525.0,71.9262,72.7395,71.6812,72.4161,442525.0
2022-04-06 14:05:00,73.9,73.95,73.17,73.28,342776.0,72.4161,72.4651,71.7008,71.8086,342776.0
2022-04-06 14:10:00,73.25,73.42,73.07,73.09,277626.0,71.7792,71.9458,71.6028,71.6224,277626.0
2022-04-06 14:15:00,73.09,73.14,72.93,73.09,279135.0,71.6224,71.6714,71.4656,71.6224,279135.0
2022-04-06 14:20:00,73.09,73.38,73.02,73.33,325921.0,71.6224,71.9066,71.5538,71.8576,325921.0
2022-04-06 14:25:00,73.34,73.55,73.3,73.37,319938.0,71.8674,72.0732,71.8282,71.8968,319938.0
2022-04-06 14:30:00,73.38,74.24,73.26,74.09,414439.0,71.9066,72.7493,71.789,72.6023,414439.0
2022-04-06 14:35:00,74.09,74.25,73.69,73.69,320653.0,72.6023,72.7591,72.2103,72.2103,320653.0
2022-04-06 14:40:00,73.69,73.94,73.51,73.83,240553.0,72.2103,72.4553,72.034,72.3475,240553.0
2022-04-06 14:45:00,73.8,74.0,73.57,73.67,270735.0,72.3181,72.5141,72.0928,72.1907,270735.0
2022-04-06 14:50:00,73.68,74.18,73.67,74.12,239885.0,72.2005,72.6905,72.1907,72.6317,239885.0
2022-04-06 14:55:00,74.13,74.52,74.11,74.42,353516.0,72.6415,73.0237,72.6219,72.9257,353516.0
2022-04-06 15:00:00,74.41,74.89,74.4,74.84,362743.0,72.9159,73.3863,72.9061,73.3373,362743.0
2022-04-06 15:05:00,74.84,74.85,74.28,74.45,357978.0,73.3373,73.3471,72.7885,72.9551,357978.0
2022-04-06 15:10:00,74.45,74.62,74.34,74.51,256551.0,72.9551,73.1217,72.8473,73.0139,256551.0
2022-04-06 15:15:00,74.52,74.66,74.09,74.09,272559.0,73.0237,73.1609,72.6023,72.6023,272559.0
2022-04-06 15:20:00,74.09,74.12,73.78,73.88,166938.0,72.6023,72.6317,72.2985,72.3965,166938.0
2022-04-06 15:25:00,73.88,73.89,73.73,73.79,162781.0,72.3965,72.4063,72.2495,72.3083,162781.0
2022-04-06 15:30:00,73.78,73.81,73.57,73.63,235899.0,72.2985,72.3279,72.0928,72.1516,235899.0
2022-04-06 15:35:00,73.64,74.03,73.59,74.01,256501.0,72.1613,72.5435,72.1124,72.5239,256501.0
2022-04-06 15:40:00,73.98,74.04,73.81,74.0,228042.0,72.4945,72.5533,72.3279,72.5141,228042.0
2022-04-06 15:45:00,73.99,74.42,73.96,74.26,376103.0,72.5043,72.9257,72.4749,72.7689,376103.0
2022-04-06 15:50:00,74.27,74.38,73.7,73.74,476874.0,72.7787,72.8865,72.2201,72.2593,476874.0
2022-04-06 15:55:00,73.75,73.99,73.7,73.79,935681.0,72.2691,72.5043,72.2201,72.3083,935681.0
2022-04-07 09:30:00,73.77,74.37,73.57,74.3,493225.0,72.2887,72.8767,72.0928,72.8081,493225.0
2022-04-07 09:35:00,74.32,74.42,73.95,74.25,379391.0,72.8277,72.9257,72.4651,72.7591,379391.0
2022-04-07 09:40:00,74.26,74.41,73.35,73.44,502842.0,72.7689,72.9159,71.8772,71.9654,502842.0
2022-04-07 09:45:00,73.42,73.57,73.26,73.41,381575.0,71.9458,72.0928,71.789,71.936,381575.0
2022-04-07 09:50:00,73.4,74.1,73.36,74.0,304691.0,71.9262,72.6121,71.887,72.5141,304691.0
2022-04-07 09:55:00,74.04,74.49,73.87,74.45,325753.0,72.5533,72.9943,72.3867,72.9551,325753.0
2022-04-07 10:00:00,74.42,74.68,74.14,74.17,432387.0,72.9257,73.1805,72.6513,72.6807,432387.0
2022-04-07 10:05:00,74.18,74.35,73.8,73.95,344934.0,72.6905,72.8571,72.3181,72.4651,344934.0
2022-04-07 10:10:00,73.95,74.18,73.63,74.09,198285.0,72.4651,72.6905,72.1516,72.6023,198285.0
2022-04-07 10:15:00,74.08,74.09,73.76,73.84,135958.0,72.5925,72.6023,72.2789,72.3573,135958.0
2022-04-07 10:20:00,73.83,74.1,73.7,74.04,249356.0,72.3475,72.6121,72.2201,72.5533,249356.0
2022-04-07 10:25:00,74.05,74.27,74.0,74.07,165503.0,72.5631,72.7787,72.5141,72.5827,165503.0
2022-04-07 10:30:00,74.07,74.36,73.97,74.08,184412.0,72.5827,72.8669,72.4847,72.5925,184412.0
2022-04-07 10:35:00,74.09,74.16,73.35,73.38,212188.0,72.6023,72.6709,71.8772,71.9066,212188.0
2022-04-07 10:40:00,73.39,73.51,73.31,73.4,198608.0,71.9164,72.034,71.838,71.9262,198608.0
2022-04-07 10:45:00,73.41,73.54,73.01,73.09,261741.0,71.936,72.0634,71.544,71.6224,261741.0
2022-04-07 10:50:00,73.09,73.53,73.08,73.34,219568.0,71.6224,72.0536,71.6126,71.8674,219568.0
2022-04-07 10:55:00,73.34,73.42,73.23,73.36,101218.0,71.8674,71.9458,71.7596,71.887,101218.0
2022-04-07 11:00:00,73.35,73.61,73.24,73.35,251314.0,71.8772,72.132,71.7694,71.8772,251314.0
2022-04-07 11:05:00,73.34,73.4,73.22,73.22,130309.0,71.8674,71.9262,71.7498,71.7498,130309.0
2022-04-07 11:10:00,73.23,73.23,72.98,73.11,171308.0,71.7596,71.7596,71.5146,71.642,171308.0
2022-04-07 11:15:00,73.13,73.13,72.99,73.13,118013.0,71.6616,71.6616,71.5244,71.6616,118013.0
2022-04-07 11:20:00,73.13,73.21,73.04,73.1,85522.0,71.6616,71.74,71.5734,71.6322,85522.0
2022-04-07 11:25:00,73.11,73.29,72.89,72.99,173987.0,71.642,71.8184,71.4264,71.5244,173987.0
2022-04-07 11:30:00,73.0,73.06,72.61,72.75,186500.0,71.5342,71.593,71.152,71.2892,186500.0
2022-04-07 11:35:00,72.76,72.86,72.72,72.83,173786.0,71.299,71.397,71.2598,71.3676,173786.0
2022-04-07 11:40:00,72.82,72.87,72.59,72.62,130865.0,71.3578,71.4068,71.1324,71.1618,130865.0
2022-04-07 11:45:00,72.6,72.82,72.54,72.55,146207.0,71.1422,71.3578,71.0834,71.0932,146207.0
2022-04-07 11:50:00,72.54,72.59,72.26,72.33,320321.0,71.0834,71.1324,70.8091,70.8777,320321.0
2022-04-07 11:55:00,72.32,72.56,72.29,72.55,163930.0,70.8679,71.103,70.8385,71.0932,163930.0
2022-04-07 12:00:00,72.55,72.6,72.38,72.4,160527.0,71.0932,71.1422,70.9266,70.9462,160527.0
2022-04-07 12:05:00,72.4,72.56,72.37,72.44,179109.0,70.9462,71.103,70.9169,70.9854,179109.0
2022-04-07 12:10:00,72.45,72.6,72.37,72.52,148548.0,70.9952,71.1422,70.9169,71.0638,148548.0
2022-04-07 12:15:00,72.51,72.56,72.39,72.46,149430.0,71.054,71.103,70.9364,71.005,149430.0
2022-04-07 12:20:00,72.47,72.66,72.4,72.47,153546.0,71.0148,71.201,70.9462,71.0148,153546.0
2022-04-07 12:25:00,72.46,72.61,72.42,72.59,96991.0,71.005,71.152,70.9658,71.1324,96991.0
2022-04-07 12:30:00,72.59,72.66,72.44,72.44,95254.0,71.1324,71.201,70.9854,70.9854,95254.0
2022-04-07 12:35:00,72.45,72.49,72.28,72.29,123079.0,70.9952,71.0344,70.8287,70.8385,123079.0
2022-04-07 12:40:00,72.29,72.37,72.19,72.2,133083.0,70.8385,70.9169,70.7405,70.7503,133083.0
2022-04-07 12:45:00,72.19,72.31,72.14,72.16,85664.0,70.7405,70.8581,70.6915,70.7111,85664.0
2022-04-07 12:50:00,72.15,72.35,72.13,72.29,130832.0,70.7013,70.8973,70.6817,70.8385,130832.0
2022-04-07 12:55:00,72.28,72.52,72.28,72.47,134928.0,70.8287,71.0638,70.8287,71.0148,134928.0
2022-04-07 13:00:00,72.48,72.68,72.38,72.61,121791.0,71.0246,71.2206,70.9266,71.152,121791.0
2022-04-07 13:05:00,72.6,72.6,72.46,72.52,106815.0,71.1422,71.1422,71.005,71.0638,106815.0
2022-04-07 13:10:00,72.51,72.82,72.45,72.7,203191.0,71.054,71.3578,70.9952,71.2402,203191.0
2022-04-07 13:15:00,72.7,72.95,72.66,72.89,141887.0,71.2402,71.4852,71.201,71.4264,141887.0
2022-04-07 13:20:00,72.9,73.14,72.86,72.88,169341.0,71.4362,71.6714,71.397,71.4166,169341.0
2022-04-07 13:25:00,72.86,73.16,72.86,73.01,160907.0,71.397,71.691,71.397,71.544,160907.0
2022-04-07 13:30:00,73.01,73.1,72.96,72.99,143125.0,71.544,71.6322,71.495,71.5244,143125.0
2022-04-07 13:35:00,72.98,73.2,72.91,72.93,265497.0,71.5146,71.7302,71.446,71.4656,265497.0
2022-04-07 13:40:00,72.93,73.08,72.89,72.89,123265.0,71.4656,71.6126,71.4264,71.4264,123265.0
2022-04-07 13:45:00,72.9,73.01,72.73,72.79,116463.0,71.4362,71.544,71.2696,71.3284,116463.0
2022-04-07 13:50:00,72.79,72.94,72.71,72.92,111561.0,71.3284,71.4754,71.25,71.4558,111561.0
2022-04-07 13:55:00,72.91,73.35,72.89,73.28,206988.0,71.446,71.8772,71.4264,71.8086,206988.0
2022-04-07 14:00:00,73.31,73.53,73.3,73.46,191051.0,71.838,72.0536,71.8282,71.985,191051.0
2022-04-07 14:05:00,73.46,73.58,73.35,73.55,207116.0,71.985,72.1026,71.8772,72.0732,207116.0
2022-04-07 14:10:00,73.55,73.55,73.41,73.43,188490.0,72.0732,72.0732,71.936,71.9556,188490.0
2022-04-07 14:15:00,73.45,73.47,73.22,73.26,184737.0,71.9752,71.9948,71.7498,71.789,184737.0
2022-04-07 14:20:00,73.27,73.5,73.26,73.5,122203.0,71.7988,72.0242,71.789,72.0242,122203.0
2022-04-07 14:25:00,73.51,73.85,73.46,73.56,210067.0,72.034,72.3671,71.985,72.083,210067.0
2022-04-07 14:30:00,73.57,73.65,73.31,73.42,138954.0,72.0928,72.1711,71.838,71.9458,138954.0
2022-04-07 14:35:00,73.42,73.42,73.26,73.36,119647.0,71.9458,71.9458,71.789,71.887,119647.0
2022-04-07 14:40:00,73.35,73.39,73.16,73.32,175855.0,71.8772,71.9164,71.691,71.8478,175855.0
2022-04-07 14:45:00,73.31,73.41,73.2,73.34,193241.0,71.838,71.936,71.7302,71.8674,193241.0
2022-04-07 14:50:00,73.33,73.53,73.24,73.49,166089.0,71.8576,72.0536,71.7694,72.0144,166089.0
2022-04-07 14:55:00,73.48,73.77,73.43,73.67,220047.0,72.0046,72.2887,71.9556,72.1907,220047.0
2022-04-07 15:00:00,73.65,73.9,73.62,73.79,248688.0,72.1711,72.4161,72.1418,72.3083,248688.0
2022-04-07 15:05:00,73.78,73.88,73.69,73.76,197457.0,72.2985,72.3965,72.2103,72.2789,197457.0
2022-04-07 15:10:00,73.77,73.96,73.68,73.96,170673.0,72.2887,72.4749,72.2005,72.4749,170673.0
2022-04-07 15:15:00,73.96,74.04,73.84,73.93,208982.0,72.4749,72.5533,72.3573,72.4455,208982.0
2022-04-07 15:20:00,73.92,73.92,73.68,73.8,190171.0,72.4357,72.4357,72.2005,72.3181,190171.0
2022-04-07 15:25:00,73.81,73.91,73.74,73.78,184347.0,72.3279,72.4259,72.2593,72.2985,184347.0
2022-04-07 15:30:00,73.79,73.99,73.77,73.98,162777.0,72.3083,72.5043,72.2887,72.4945,162777.0
2022-04-07 15:35:00,73.99,74.0,73.88,73.99,181788.0,72.5043,72.5141,72.3965,72.5043,181788.0
2022-04-07 15:40:00,73.99,74.11,73.82,73.88,260218.0,72.5043,72.6219,72.3377,72.3965,260218.0
2022-04-07 15:45:00,73.88,74.01,73.7,73.75,320492.0,72.3965,72.5239,72.2201,72.2691,320492.0
2022-04-07 15:50:00,73.74,73.74,73.32,73.43,456350.0,72.2593,72.2593,71.8478,71.9556,456350.0
2022-04-07 15:55:00,73.42,73.45,73.17,73.27,753007.0,71.9458,71.9752,71.7008,71.7988,753007.0
2022-04-08 09:30:00,72.5,72.84,71.45,71.69,899827.0,71.1427,71.4764,70.1124,70.3479,899827.0
2022-04-08 09:35:00,71.69,71.87,71.41,71.63,455551.0,70.3479,70.5245,70.0731,70.289,455551.0
2022-04-08 09:40:00,71.61,71.87,71.47,71.53,343316.0,70.2694,70.5245,70.132,70.1909,343316.0
2022-04-08 09:45:00,71.53,71.86,71.46,71.66,258233.0,70.1909,70.5147,70.1222,70.3184,258233.0
2022-04-08 09:50:00,71.62,71.72,71.02,71.16,601192.0,70.2792,70.3773,69.6904,69.8278,601192.0
2022-04-08 09:55:00,71.16,71.28,71.03,71.17,256644.0,69.8278,69.9456,69.7002,69.8376,256644.0
2022-04-08 10:00:00,71.17,71.4,71.08,71.28,327914.0,69.8376,70.0633,69.7493,69.9456,327914.0
2022-04-08 10:05:00,71.29,71.66,71.18,71.52,445340.0,69.9554,70.3184,69.8474,70.1811,445340.0
2022-04-08 10:10:00,71.52,71.52,70.86,71.08,325644.0,70.1811,70.1811,69.5334,69.7493,325644.0
2022-04-08 10:15:00,71.08,71.33,70.83,71.29,341185.0,69.7493,69.9946,69.504,69.9554,341185.0
2022-04-08 10:20:00,71.3,71.69,71.25,71.64,314374.0,69.9652,70.3479,69.9161,70.2988,314374.0
2022-04-08 10:25:00,71.69,72.13,71.66,71.98,366068.0,70.3479,70.7796,70.3184,70.6325,366068.0
2022-04-08 10:30:00,71.96,72.27,71.96,72.17,342162.0,70.6128,70.917,70.6128,70.8189,342162.0
2022-04-08 10:35:00,72.17,72.4,72.14,72.38,274048.0,70.8189,71.0446,70.7895,71.025,274048.0
2022-04-08 10:40:00,72.37,72.5,72.02,72.07,592656.0,71.0152,71.1427,70.6717,70.7208,592656.0
2022-04-08 10:45:00,72.06,72.27,71.87,71.89,234190.0,70.711,70.917,70.5245,70.5441,234190.0
2022-04-08 10:50:00,71.91,72.77,71.89,72.57,338977.0,70.5638,71.4077,70.5441,71.2114,338977.0
2022-04-08 10:55:00,72.56,72.62,72.39,72.62,229214.0,71.2016,71.2605,71.0348,71.2605,229214.0
2022-04-08 11:00:00,72.6,72.65,72.32,72.33,243442.0,71.2408,71.2899,70.9661,70.9759,243442.0
2022-04-08 11:05:00,72.33,72.43,72.07,72.23,222432.0,70.9759,71.074,70.7208,70.8778,222432.0
2022-04-08 11:10:00,72.24,72.28,72.07,72.22,173896.0,70.8876,70.9268,70.7208,70.868,173896.0
2022-04-08 11:15:00,72.22,72.24,72.03,72.08,191751.0,70.868,70.8876,70.6815,70.7306,191751.0
2022-04-08 11:20:00,72.07,72.08,71.86,71.95,135493.0,70.7208,70.7306,70.5147,70.603,135493.0
2022-04-08 11:25:00,71.97,72.12,71.94,72.11,115216.0,70.6226,70.7698,70.5932,70.76,115216.0
2022-04-08 11:30:00,72.13,72.26,72.05,72.09,103324.0,70.7796,70.9072,70.7011,70.7404,103324.0
2022-04-08 11:35:00,72.09,72.12,71.8,71.96,134333.0,70.7404,70.7698,70.4558,70.6128,134333.0
2022-04-08 11:40:00,71.97,72.01,71.83,71.93,101291.0,70.6226,70.6619,70.4853,70.5834,101291.0
2022-04-08 11:45:00,71.91,72.14,71.88,71.97,101131.0,70.5638,70.7895,70.5343,70.6226,101131.0
2022-04-08 11:50:00,71.98,72.24,71.94,72.12,119954.0,70.6325,70.8876,70.5932,70.7698,119954.0
2022-04-08 11:55:00,72.11,72.3,72.01,72.18,117214.0,70.76,70.9465,70.6619,70.8287,117214.0
2022-04-08 12:00:00,72.17,72.36,72.09,72.21,94832.0,70.8189,71.0053,70.7404,70.8582,94832.0
2022-04-08 12:05:00,72.21,72.26,72.03,72.11,88721.0,70.8582,70.9072,70.6815,70.76,88721.0
2022-04-08 12:10:00,72.09,72.31,72.05,72.19,133026.0,70.7404,70.9563,70.7011,70.8385,133026.0
2022-04-08 12:15:00,72.23,72.42,72.07,72.35,82266.0,70.8778,71.0642,70.7208,70.9955,82266.0
2022-04-08 12:20:00,72.36,72.58,72.35,72.5,199608.0,71.0053,71.2212,70.9955,71.1427,199608.0
2022-04-08 12:25:00,72.51,72.61,72.45,72.53,97271.0,71.1525,71.2507,71.0937,71.1722,97271.0
2022-04-08 12:30:00,72.53,72.58,72.44,72.51,143614.0,71.1722,71.2212,71.0838,71.1525,143614.0
2022-04-08 12:35:00,72.52,72.74,72.49,72.72,123337.0,71.1623,71.3782,71.1329,71.3586,123337.0
2022-04-08 12:40:00,72.72,72.85,72.64,72.68,228413.0,71.3586,71.4862,71.2801,71.3194,228413.0
2022-04-08 12:45:00,72.69,72.8,72.53,72.54,107174.0,71.3292,71.4371,71.1722,71.182,107174.0
2022-04-08 12:50:00,72.54,72.79,72.47,72.73,207001.0,71.182,71.4273,71.1133,71.3684,207001.0
2022-04-08 12:55:00,72.73,72.83,72.68,72.73,128024.0,71.3684,71.4665,71.3194,71.3684,128024.0
2022-04-08 13:00:00,72.72,72.72,72.5,72.64,81582.0,71.3586,71.3586,71.1427,71.2801,81582.0
2022-04-08 13:05:00,72.62,72.63,72.49,72.6,72774.0,71.2605,71.2703,71.1329,71.2408,72774.0
2022-04-08 13:10:00,72.6,72.6,72.25,72.26,138637.0,71.2408,71.2408,70.8974,70.9072,138637.0
2022-04-08 13:15:00,72.25,72.29,72.17,72.21,126310.0,70.8974,70.9367,70.8189,70.8582,126310.0
2022-04-08 13:20:00,72.21,72.35,72.13,72.16,117007.0,70.8582,70.9955,70.7796,70.8091,117007.0
2022-04-08 13:25:00,72.16,72.19,72.03,72.15,137031.0,70.8091,70.8385,70.6815,70.7993,137031.0
2022-04-08 13:30:00,72.15,72.21,72.1,72.14,130863.0,70.7993,70.8582,70.7502,70.7895,130863.0
2022-04-08 13:35:00,72.14,72.24,72.11,72.21,134933.0,70.7895,70.8876,70.76,70.8582,134933.0
2022-04-08 13:40:00,72.22,72.24,72.14,72.19,58690.0,70.868,70.8876,70.7895,70.8385,58690.0
2022-04-08 13:45:00,72.2,72.21,72.02,72.07,105922.0,70.8483,70.8582,70.6717,70.7208,105922.0
2022-04-08 13:50:00,72.07,72.24,72.04,72.19,139973.0,70.7208,70.8876,70.6913,70.8385,139973.0
2022-04-08 13:55:00,72.19,72.27,72.12,72.13,115866.0,70.8385,70.917,70.7698,70.7796,115866.0
2022-04-08 14:00:00,72.13,72.27,72.04,72.12,202727.0,70.7796,70.917,70.6913,70.7698,202727.0
2022-04-08 14:05:00,72.12,72.29,72.06,72.28,94054.0,70.7698,70.9367,70.711,70.9268,94054.0
2022-04-08 14:10:00,72.28,72.36,72.25,72.36,92023.0,70.9268,71.0053,70.8974,71.0053,92023.0
2022-04-08 14:15:00,72.38,72.45,72.29,72.4,86345.0,71.025,71.0937,70.9367,71.0446,86345.0
2022-04-08 14:20:00,72.39,72.54,72.2,72.2,183632.0,71.0348,71.182,70.8483,70.8483,183632.0
2022-04-08 14:25:00,72.2,72.2,71.91,71.95,153311.0,70.8483,70.8483,70.5638,70.603,153311.0
2022-04-08 14:30:00,71.95,71.98,71.84,71.89,122517.0,70.603,70.6325,70.4951,70.5441,122517.0
2022-04-08 14:35:00,71.89,71.99,71.82,71.96,81549.0,70.5441,70.6423,70.4755,70.6128,81549.0
2022-04-08 14:40:00,71.91,71.97,71.81,71.86,79147.0,70.5638,70.6226,70.4656,70.5147,79147.0
2022-04-08 14:45:00,71.87,72.14,71.84,72.14,121520.0,70.5245,70.7895,70.4951,70.7895,121520.0
2022-04-08 14:50:00,72.14,72.34,72.09,72.31,136490.0,70.7895,70.9857,70.7404,70.9563,136490.0
2022-04-08 14:55:00,72.29,72.3,72.13,72.21,149464.0,70.9367,70.9465,70.7796,70.8582,149464.0
2022-04-08 15:00:00,72.19,72.25,72.13,72.17,76285.0,70.8385,70.8974,70.7796,70.8189,76285.0
2022-04-08 15:05:00,72.18,72.23,72.0,72.05,122613.0,70.8287,70.8778,70.6521,70.7011,122613.0
2022-04-08 15:10:00,72.04,72.43,71.94,72.3,253286.0,70.6913,71.074,70.5932,70.9465,253286.0
2022-04-08 15:15:00,72.28,72.46,72.19,72.21,156046.0,70.9268,71.1035,70.8385,70.8582,156046.0
2022-04-08 15:20:00,72.2,72.29,72.05,72.12,85254.0,70.8483,70.9367,70.7011,70.7698,85254.0
2022-04-08 15:25:00,72.1,72.24,72.08,72.2,116601.0,70.7502,70.8876,70.7306,70.8483,116601.0
2022-04-08 15:30:00,72.2,72.32,72.13,72.15,161285.0,70.8483,70.9661,70.7796,70.7993,161285.0
2022-04-08 15:35:00,72.16,72.27,72.1,72.22,201159.0,70.8091,70.917,70.7502,70.868,201159.0
2022-04-08 15:40:00,72.21,72.31,72.16,72.25,209423.0,70.8582,70.9563,70.8091,70.8974,209423.0
2022-04-08 15:45:00,72.24,72.43,72.21,72.33,311597.0,70.8876,71.074,70.8582,70.9759,311597.0
2022-04-08 15:50:00,72.32,72.44,72.1,72.17,390796.0,70.9661,71.0838,70.7502,70.8189,390796.0
2022-04-08 15:55:00,72.17,72.19,72.06,72.16,746650.0,70.8189,70.8385,70.711,70.8091,746650.0
2022-04-11 09:30:00,70.55,70.76,70.09,70.23,865658.0,69.2292,69.4353,68.7778,68.9152,865658.0
2022-04-11 09:35:00,70.21,70.67,70.12,70.32,645153.0,68.8956,69.347,68.8073,69.0035,645153.0
2022-04-11 09:40:00,70.35,70.77,70.13,70.64,478965.0,69.033,69.4451,68.8171,69.3175,478965.0
2022-04-11 09:45:00,70.63,71.08,70.51,70.95,571187.0,69.3077,69.7493,69.19,69.6217,571187.0
2022-04-11 09:50:00,70.93,70.93,70.24,70.64,335936.0,69.6021,69.6021,68.925,69.3175,335936.0
2022-04-11 09:55:00,70.68,71.42,70.62,71.27,422135.0,69.3568,70.0829,69.2979,69.9357,422135.0
2022-04-11 10:00:00,71.25,71.65,71.09,71.09,240363.0,69.9161,70.3086,69.7591,69.7591,240363.0
2022-04-11 10:05:00,71.06,71.75,70.94,71.71,289488.0,69.7297,70.4068,69.6119,70.3675,289488.0
2022-04-11 10:10:00,71.7,71.91,71.23,71.48,285374.0,70.3577,70.5638,69.8965,70.1418,285374.0
2022-04-11 10:15:00,71.5,71.86,71.41,71.6,246165.0,70.1614,70.5147,70.0731,70.2596,246165.0
2022-04-11 10:20:00,71.6,71.98,71.58,71.78,189162.0,70.2596,70.6325,70.2399,70.4362,189162.0
2022-04-11 10:25:00,71.82,71.91,71.32,71.45,296539.0,70.4755,70.5638,69.9848,70.1124,296539.0
2022-04-11 10:30:00,71.49,72.09,71.42,72.02,307494.0,70.1516,70.7404,70.0829,70.6717,307494.0
2022-04-11 10:35:00,72.01,72.09,71.44,71.56,274336.0,70.6619,70.7404,70.1026,70.2203,274336.0
2022-04-11 10:40:00,71.55,71.74,71.39,71.52,162482.0,70.2105,70.3969,70.0535,70.1811,162482.0
2022-04-11 10:45:00,71.53,71.67,71.42,71.53,128275.0,70.1909,70.3283,70.0829,70.1909,128275.0
2022-04-11 10:50:00,71.54,71.68,71.46,71.65,126204.0,70.2007,70.3381,70.1222,70.3086,126204.0
2022-04-11 10:55:00,71.64,71.76,71.41,71.49,144886.0,70.2988,70.4166,70.0731,70.1516,144886.0
2022-04-11 11:00:00,71.49,71.58,71.29,71.41,139113.0,70.1516,70.2399,69.9554,70.0731,139113.0
2022-04-11 11:05:00,71.4,71.57,71.21,71.4,138000.0,70.0633,70.2301,69.8769,70.0633,138000.0
2022-04-11 11:10:00,71.41,71.65,71.37,71.5,114644.0,70.0731,70.3086,70.0339,70.1614,114644.0
2022-04-11 11:15:00,71.51,71.78,71.46,71.65,171385.0,70.1713,70.4362,70.1222,70.3086,171385.0
2022-04-11 11:20:00,71.62,71.78,71.55,71.57,141132.0,70.2792,70.4362,70.2105,70.2301,141132.0
2022-04-11 11:25:00,71.56,71.65,71.48,71.62,166631.0,70.2203,70.3086,70.1418,70.2792,166631.0
2022-04-11 11:30:00,71.61,71.98,71.61,71.91,141529.0,70.2694,70.6325,70.2694,70.5638,141529.0
2022-04-11 11:35:00,71.91,72.25,71.91,72.02,214008.0,70.5638,70.8974,70.5638,70.6717,214008.0
2022-04-11 11:40:00,72.01,72.03,71.86,71.92,115902.0,70.6619,70.6815,70.5147,70.5736,115902.0
2022-04-11 11:45:00,71.92,72.08,71.7,71.72,136426.0,70.5736,70.7306,70.3577,70.3773,136426.0
2022-04-11 11:50:00,71.73,71.9,71.64,71.84,161167.0,70.3871,70.554,70.2988,70.4951,161167.0
2022-04-11 11:55:00,71.83,71.92,71.69,71.85,193871.0,70.4853,70.5736,70.3479,70.5049,193871.0
2022-04-11 12:00:00,71.85,72.0,71.73,71.98,138585.0,70.5049,70.6521,70.3871,70.6325,138585.0
2022-04-11 12:05:00,71.98,72.17,71.95,72.07,189438.0,70.6325,70.8189,70.603,70.7208,189438.0
2022-04-11 12:10:00,72.08,72.09,71.89,71.95,142179.0,70.7306,70.7404,70.5441,70.603,142179.0
2022-04-11 12:15:00,71.96,72.17,71.9,72.12,144628.0,70.6128,70.8189,70.554,70.7698,144628.0
2022-04-11 12:20:00,72.13,72.25,71.97,72.06,168113.0,70.7796,70.8974,70.6226,70.711,168113.0
2022-04-11 12:25:00,72.05,72.14,72.03,72.07,95503.0,70.7011,70.7895,70.6815,70.7208,95503.0
2022-04-11 12:30:00,72.07,72.17,71.97,72.16,121163.0,70.7208,70.8189,70.6226,70.8091,121163.0
2022-04-11 12:35:00,72.15,72.33,72.07,72.31,160972.0,70.7993,70.9759,70.7208,70.9563,160972.0
2022-04-11 12:40:00,72.31,72.31,72.14,72.19,119673.0,70.9563,70.9563,70.7895,70.8385,119673.0
2022-04-11 12:45:00,72.22,72.33,72.08,72.31,167541.0,70.868,70.9759,70.7306,70.9563,167541.0
2022-04-11 12:50:00,72.3,72.4,72.12,72.24,254231.0,70.9465,71.0446,70.7698,70.8876,254231.0
2022-04-11 12:55:00,72.23,72.44,72.22,72.42,196762.0,70.8778,71.0838,70.868,71.0642,196762.0
2022-04-11 13:00:00,72.41,72.68,72.39,72.47,270607.0,71.0544,71.3194,71.0348,71.1133,270607.0
2022-04-11 13:05:00,72.46,72.56,72.32,72.36,190663.0,71.1035,71.2016,70.9661,71.0053,190663.0
2022-04-11 13:10:00,72.36,72.51,72.29,72.42,177833.0,71.0053,71.1525,70.9367,71.0642,177833.0
2022-04-11 13:15:00,72.43,72.46,72.17,72.22,101150.0,71.074,71.1035,70.8189,70.868,101150.0
2022-04-11 13:20:00,72.23,72.41,72.17,72.39,74204.0,70.8778,71.0544,70.8189,71.0348,74204.0
2022-04-11 13:25:00,72.39,72.55,72.27,72.45,145285.0,71.0348,71.1918,70.917,71.0937,145285.0
2022-04-11 13:30:00,72.44,72.67,72.43,72.66,119615.0,71.0838,71.3095,71.074,71.2997,119615.0
2022-04-11 13:35:00,72.66,72.71,72.46,72.53,180610.0,71.2997,71.3488,71.1035,71.1722,180610.0
2022-04-11 13:40:00,72.5,72.68,72.5,72.56,110370.0,71.1427,71.3194,71.1427,71.2016,110370.0
2022-04-11 13:45:00,72.55,72.6,72.47,72.52,107203.0,71.1918,71.2408,71.1133,71.1623,107203.0
2022-04-11 13:50:00,72.54,72.77,72.49,72.76,119533.0,71.182,71.4077,71.1329,71.3979,119533.0
2022-04-11 13:55:00,72.77,72.82,72.51,72.68,184989.0,71.4077,71.4567,71.1525,71.3194,184989.0
2022-04-11 14:00:00,72.67,72.71,72.42,72.62,148999.0,71.3095,71.3488,71.0642,71.2605,148999.0
2022-04-11 14:05:00,72.62,72.81,72.56,72.71,141266.0,71.2605,71.4469,71.2016,71.3488,141266.0
2022-04-11 14:10:00,72.68,72.71,72.44,72.52,194746.0,71.3194,71.3488,71.0838,71.1623,194746.0
2022-04-11 14:15:00,72.51,72.51,72.34,72.36,127523.0,71.1525,71.1525,70.9857,71.0053,127523.0
2022-04-11 14:20:00,72.36,72.41,72.28,72.34,91627.0,71.0053,71.0544,70.9268,70.9857,91627.0
2022-04-11 14:25:00,72.34,72.41,72.27,72.36,103547.0,70.9857,71.0544,70.917,71.0053,103547.0
2022-04-11 14:30:00,72.34,72.34,72.22,72.32,110707.0,70.9857,70.9857,70.868,70.9661,110707.0
2022-04-11 14:35:00,72.31,72.39,72.22,72.35,89885.0,70.9563,71.0348,70.868,70.9955,89885.0
2022-04-11 14:40:00,72.34,72.44,72.28,72.41,136363.0,70.9857,71.0838,70.9268,71.0544,136363.0
2022-04-11 14:45:00,72.41,72.72,72.39,72.7,148806.0,71.0544,71.3586,71.0348,71.339,148806.0
2022-04-11 14:50:00,72.7,72.76,72.63,72.7,133573.0,71.339,71.3979,71.2703,71.339,133573.0
2022-04-11 14:55:00,72.69,72.75,72.6,72.73,121123.0,71.3292,71.388,71.2408,71.3684,121123.0
2022-04-11 15:00:00,72.74,72.91,72.48,72.52,240796.0,71.3782,71.545,71.1231,71.1623,240796.0
2022-04-11 15:05:00,72.52,72.69,72.48,72.67,130021.0,71.1623,71.3292,71.1231,71.3095,130021.0
2022-04-11 15:10:00,72.67,72.8,72.59,72.66,173924.0,71.3095,71.4371,71.231,71.2997,173924.0
2022-04-11 15:15:00,72.66,72.82,72.55,72.65,187610.0,71.2997,71.4567,71.1918,71.2899,187610.0
2022-04-11 15:20:00,72.65,72.73,72.55,72.61,131001.0,71.2899,71.3684,71.1918,71.2507,131001.0
2022-04-11 15:25:00,72.61,72.63,72.42,72.46,129650.0,71.2507,71.2703,71.0642,71.1035,129650.0
2022-04-11 15:30:00,72.47,72.57,72.3,72.3,196053.0,71.1133,71.2114,70.9465,70.9465,196053.0
2022-04-11 15:35:00,72.29,72.36,72.18,72.27,216314.0,70.9367,71.0053,70.8287,70.917,216314.0
2022-04-11 15:40:00,72.26,72.27,71.98,72.05,324563.0,70.9072,70.917,70.6325,70.7011,324563.0
2022-04-11 15:45:00,72.03,72.21,72.01,72.19,216311.0,70.6815,70.8582,70.6619,70.8385,216311.0
2022-04-11 15:50:00,72.19,72.23,71.89,71.94,389073.0,70.8385,70.8778,70.5441,70.5932,389073.0
2022-04-11 15:55:00,71.95,72.11,71.92,72.03,583546.0,70.603,70.76,70.5736,70.6815,583546.0
2022-04-12 09:30:00,72.77,73.49,72.26,72.7,653819.0,71.4077,72.1142,70.9072,71.339,653819.0
2022-04-12 09:35:00,72.69,72.87,72.39,72.71,356145.0,71.3292,71.5058,71.0348,71.3488,356145.0
2022-04-12 09:40:00,72.72,73.18,72.65,72.77,349734.0,71.3586,71.81,71.2899,71.4077,349734.0
2022-04-12 09:45:00,72.78,73.5,72.64,73.34,376830.0,71.4175,72.124,71.2801,71.967,376830.0
2022-04-12 09:50:00,73.34,73.58,73.19,73.53,316507.0,71.967,72.2025,71.8198,72.1534,316507.0
2022-04-12 09:55:00,73.53,73.54,73.08,73.43,277073.0,72.1534,72.1633,71.7119,72.0553,277073.0
2022-04-12 10:00:00,73.45,73.59,73.11,73.45,323933.0,72.0749,72.2123,71.7413,72.0749,323933.0
2022-04-12 10:05:00,73.45,73.46,73.0,73.16,323728.0,72.0749,72.0847,71.6334,71.7904,323728.0
2022-04-12 10:10:00,73.17,73.4,73.1,73.34,284394.0,71.8002,72.0259,71.7315,71.967,284394.0
2022-04-12 10:15:00,73.34,73.38,72.72,72.72,258391.0,71.967,72.0062,71.3586,71.3586,258391.0
2022-04-12 10:20:00,72.73,73.19,72.63,73.08,208836.0,71.3684,71.8198,71.2703,71.7119,208836.0
2022-04-12 10:25:00,73.08,73.13,72.84,72.87,143690.0,71.7119,71.7609,71.4764,71.5058,143690.0
2022-04-12 10:30:00,72.87,72.95,72.59,72.95,198363.0,71.5058,71.5843,71.231,71.5843,198363.0
2022-04-12 10:35:00,72.97,73.09,72.43,72.53,214656.0,71.6039,71.7217,71.074,71.1722,214656.0
2022-04-12 10:40:00,72.53,72.55,72.31,72.48,208463.0,71.1722,71.1918,70.9563,71.1231,208463.0
2022-04-12 10:45:00,72.42,72.62,72.15,72.22,209302.0,71.0642,71.2605,70.7993,70.868,209302.0
2022-04-12 10:50:00,72.2,72.26,71.97,72.14,221722.0,70.8483,70.9072,70.6226,70.7895,221722.0
2022-04-12 10:55:00,72.14,72.52,72.1,72.45,176128.0,70.7895,71.1623,70.7502,71.0937,176128.0
2022-04-12 11:00:00,72.44,72.56,72.23,72.5,192156.0,71.0838,71.2016,70.8778,71.1427,192156.0
2022-04-12 11:05:00,72.49,72.5,72.13,72.13,139738.0,71.1329,71.1427,70.7796,70.7796,139738.0
2022-04-12 11:10:00,72.13,72.34,72.05,72.17,157791.0,70.7796,70.9857,70.7011,70.8189,157791.0
2022-04-12 11:15:00,72.17,72.38,72.01,72.35,225364.0,70.8189,71.025,70.6619,70.9955,225364.0
2022-04-12 11:20:00,72.35,72.58,72.29,72.48,184620.0,70.9955,71.2212,70.9367,71.1231,184620.0
2022-04-12 11:25:00,72.49,72.84,72.49,72.76,266350.0,71.1329,71.4764,71.1329,71.3979,266350.0
2022-04-12 11:30:00,72.78,72.96,72.77,72.9,178649.0,71.4175,71.5941,71.4077,71.5352,178649.0
2022-04-12 11:35:00,72.88,72.99,72.69,72.79,161054.0,71.5156,71.6235,71.3292,71.4273,161054.0
2022-04-12 11:40:00,72.77,72.87,72.66,72.78,136073.0,71.4077,71.5058,71.2997,71.4175,136073.0
2022-04-12 11:45:00,72.8,72.88,72.55,72.65,88268.0,71.4371,71.5156,71.1918,71.2899,88268.0
2022-04-12 11:50:00,72.67,72.98,72.61,72.89,113066.0,71.3095,71.6137,71.2507,71.5254,113066.0
2022-04-12 11:55:00,72.9,72.95,72.74,72.84,96534.0,71.5352,71.5843,71.3782,71.4764,96534.0
2022-04-12 12:00:00,72.86,72.95,72.7,72.77,102892.0,71.496,71.5843,71.339,71.4077,102892.0
2022-04-12 12:05:00,72.8,72.81,72.58,72.66,58261.0,71.4371,71.4469,71.2212,71.2997,58261.0
2022-04-12 12:10:00,72.66,72.78,72.52,72.77,89669.0,71.2997,71.4175,71.1623,71.4077,89669.0
2022-04-12 12:15:00,72.77,73.07,72.66,72.99,168938.0,71.4077,71.7021,71.2997,71.6235,168938.0
2022-04-12 12:20:00,72.99,72.99,72.63,72.66,125923.0,71.6235,71.6235,71.2703,71.2997,125923.0
2022-04-12 12:25:00,72.61,72.74,72.5,72.66,119170.0,71.2507,71.3782,71.1427,71.2997,119170.0
2022-04-12 12:30:00,72.65,72.81,72.64,72.77,87795.0,71.2899,71.4469,71.2801,71.4077,87795.0
2022-04-12 12:35:00,72.76,72.93,72.76,72.84,116682.0,71.3979,71.5647,71.3979,71.4764,116682.0
2022-04-12 12:40:00,72.84,72.98,72.76,72.78,113979.0,71.4764,71.6137,71.3979,71.4175,113979.0
2022-04-12 12:45:00,72.79,73.01,72.63,73.01,94871.0,71.4273,71.6432,71.2703,71.6432,94871.0
2022-04-12 12:50:00,73.01,73.19,72.93,72.94,142517.0,71.6432,71.8198,71.5647,71.5745,142517.0
2022-04-12 12:55:00,72.94,73.12,72.93,73.03,125139.0,71.5745,71.7511,71.5647,71.6628,125139.0
2022-04-12 13:00:00,73.02,73.11,72.69,72.88,124067.0,71.653,71.7413,71.3292,71.5156,124067.0
2022-04-12 13:05:00,72.91,73.01,72.84,72.96,62429.0,71.545,71.6432,71.4764,71.5941,62429.0
2022-04-12 13:10:00,72.95,73.24,72.95,73.11,145280.0,71.5843,71.8689,71.5843,71.7413,145280.0
2022-04-12 13:15:00,73.12,73.16,72.87,73.05,94740.0,71.7511,71.7904,71.5058,71.6824,94740.0
2022-04-12 13:20:00,73.03,73.23,72.92,73.02,141786.0,71.6628,71.8591,71.5549,71.653,141786.0
2022-04-12 13:25:00,73.01,73.02,72.83,72.86,106556.0,71.6432,71.653,71.4665,71.496,106556.0
2022-04-12 13:30:00,72.87,72.93,72.71,72.83,73456.0,71.5058,71.5647,71.3488,71.4665,73456.0
2022-04-12 13:35:00,72.82,72.97,72.73,72.75,102333.0,71.4567,71.6039,71.3684,71.388,102333.0
2022-04-12 13:40:00,72.74,72.81,72.52,72.57,147952.0,71.3782,71.4469,71.1623,71.2114,147952.0
2022-04-12 13:45:00,72.57,72.59,72.39,72.47,90003.0,71.2114,71.231,71.0348,71.1133,90003.0
2022-04-12 13:50:00,72.47,72.48,72.28,72.3,105617.0,71.1133,71.1231,70.9268,70.9465,105617.0
2022-04-12 13:55:00,72.3,72.31,72.19,72.29,149492.0,70.9465,70.9563,70.8385,70.9367,149492.0
2022-04-12 14:00:00,72.29,72.32,72.12,72.3,208841.0,70.9367,70.9661,70.7698,70.9465,208841.0
2022-04-12 14:05:00,72.29,72.43,72.23,72.28,147708.0,70.9367,71.074,70.8778,70.9268,147708.0
2022-04-12 14:10:00,72.26,72.29,71.97,71.99,112737.0,70.9072,70.9367,70.6226,70.6423,112737.0
2022-04-12 14:15:00,71.98,72.02,71.76,71.91,158083.0,70.6325,70.6717,70.4166,70.5638,158083.0
2022-04-12 14:20:00,71.91,71.99,71.82,71.82,102118.0,70.5638,70.6423,70.4755,70.4755,102118.0
2022-04-12 14:25:00,71.8,71.89,71.7,71.78,148094.0,70.4558,70.5441,70.3577,70.4362,148094.0
2022-04-12 14:30:00,71.77,71.87,71.65,71.79,140958.0,70.4264,70.5245,70.3086,70.446,140958.0
2022-04-12 14:35:00,71.79,71.93,71.74,71.79,135141.0,70.446,70.5834,70.3969,70.446,135141.0
2022-04-12 14:40:00,71.79,71.88,71.75,71.85,132204.0,70.446,70.5343,70.4068,70.5049,132204.0
2022-04-12 14:45:00,71.85,72.15,71.85,72.11,204551.0,70.5049,70.7993,70.5049,70.76,204551.0
2022-04-12 14:50:00,72.09,72.15,72.0,72.08,135268.0,70.7404,70.7993,70.6521,70.7306,135268.0
2022-04-12 14:55:00,72.09,72.18,71.93,72.0,123588.0,70.7404,70.8287,70.5834,70.6521,123588.0
2022-04-12 15:00:00,72.0,72.05,71.73,71.81,202055.0,70.6521,70.7011,70.3871,70.4656,202055.0
2022-04-12 15:05:00,71.81,71.86,71.59,71.6,131399.0,70.4656,70.5147,70.2498,70.2596,131399.0
2022-04-12 15:10:00,71.57,71.77,71.57,71.72,106605.0,70.2301,70.4264,70.2301,70.3773,106605.0
2022-04-12 15:15:00,71.73,71.87,71.69,71.86,134561.0,70.3871,70.5245,70.3479,70.5147,134561.0
2022-04-12 15:20:00,71.87,71.98,71.86,71.9,254804.0,70.5245,70.6325,70.5147,70.554,254804.0
2022-04-12 15:25:00,71.89,71.89,71.67,71.78,248795.0,70.5441,70.5441,70.3283,70.4362,248795.0
2022-04-12 15:30:00,71.75,71.86,71.69,71.83,200083.0,70.4068,70.5147,70.3479,70.4853,200083.0
2022-04-12 15:35:00,71.83,72.18,71.77,72.1,354088.0,70.4853,70.8287,70.4264,70.7502,354088.0
2022-04-12 15:40:00,72.09,72.19,71.92,72.03,232015.0,70.7404,70.8385,70.5736,70.6815,232015.0
2022-04-12 15:45:00,72.01,72.3,71.92,72.14,309892.0,70.6619,70.9465,70.5736,70.7895,309892.0
2022-04-12 15:50:00,72.13,72.23,71.94,72.08,344519.0,70.7796,70.8778,70.5932,70.7306,344519.0
2022-04-12 15:55:00,72.07,72.08,71.91,71.95,483523.0,70.7208,70.7306,70.5638,70.603,483523.0
2022-04-13 09:30:00,72.48,72.6,71.86,72.55,478203.0,71.1231,71.2408,70.5147,71.1918,478203.0
2022-04-13 09:35:00,72.56,73.49,72.56,73.31,659344.0,71.2016,72.1142,71.2016,71.9376,659344.0
2022-04-13 09:40:00,73.33,73.58,73.15,73.22,454827.0,71.9572,72.2025,71.7806,71.8492,454827.0
2022-04-13 09:45:00,73.24,73.52,72.97,73.24,426456.0,71.8689,72.1436,71.6039,71.8689,426456.0
2022-04-13 09:50:00,73.26,73.32,72.93,73.01,241173.0,71.8885,71.9474,71.5647,71.6432,241173.0
2022-04-13 09:55:00,73.0,73.05,72.45,72.72,303407.0,71.6334,71.6824,71.0937,71.3586,303407.0
2022-04-13 10:00:00,72.67,73.04,72.55,73.04,246085.0,71.3095,71.6726,71.1918,71.6726,246085.0
2022-04-13 10:05:00,73.03,73.39,72.84,72.93,423333.0,71.6628,72.0161,71.4764,71.5647,423333.0
2022-04-13 10:10:00,72.92,73.12,72.8,72.99,189758.0,71.5549,71.7511,71.4371,71.6235,189758.0
2022-04-13 10:15:00,73.0,73.61,73.0,73.58,411787.0,71.6334,72.2319,71.6334,72.2025,411787.0
2022-04-13 10:20:00,73.57,73.68,73.46,73.62,282563.0,72.1927,72.3006,72.0847,72.2418,282563.0
2022-04-13 10:25:00,73.62,73.7,73.35,73.41,142866.0,72.2418,72.3203,71.9768,72.0357,142866.0
2022-04-13 10:30:00,73.41,73.66,73.32,73.52,157426.0,72.0357,72.281,71.9474,72.1436,157426.0
2022-04-13 10:35:00,73.52,73.56,73.36,73.39,152432.0,72.1436,72.1829,71.9866,72.0161,152432.0
2022-04-13 10:40:00,73.37,73.53,73.23,73.48,183267.0,71.9964,72.1534,71.8591,72.1044,183267.0
2022-04-13 10:45:00,73.49,73.6,73.41,73.48,160775.0,72.1142,72.2221,72.0357,72.1044,160775.0
2022-04-13 10:50:00,73.47,73.54,73.38,73.47,249376.0,72.0946,72.1633,72.0062,72.0946,249376.0
2022-04-13 10:55:00,73.45,73.48,73.1,73.19,221383.0,72.0749,72.1044,71.7315,71.8198,221383.0
2022-04-13 11:00:00,73.18,73.48,73.07,73.37,207538.0,71.81,72.1044,71.7021,71.9964,207538.0
2022-04-13 11:05:00,73.36,73.45,73.3,73.4,148074.0,71.9866,72.0749,71.9277,72.0259,148074.0
2022-04-13 11:10:00,73.4,73.53,73.36,73.47,130710.0,72.0259,72.1534,71.9866,72.0946,130710.0
2022-04-13 11:15:00,73.49,73.61,73.42,73.58,158096.0,72.1142,72.2319,72.0455,72.2025,158096.0
2022-04-13 11:20:00,73.58,73.66,73.55,73.64,261694.0,72.2025,72.281,72.1731,72.2614,261694.0
2022-04-13 11:25:00,73.65,73.75,73.52,73.58,267486.0,72.2712,72.3693,72.1436,72.2025,267486.0
2022-04-13 11:30:00,73.58,73.62,73.39,73.44,192925.0,72.2025,72.2418,72.0161,72.0651,192925.0
2022-04-13 11:35:00,73.44,73.51,73.33,73.4,119475.0,72.0651,72.1338,71.9572,72.0259,119475.0
2022-04-13 11:40:00,73.4,73.4,73.25,73.32,102683.0,72.0259,72.0259,71.8787,71.9474,102683.0
2022-04-13 11:45:00,73.31,73.31,73.13,73.17,100020.0,71.9376,71.9376,71.7609,71.8002,100020.0
2022-04-13 11:50:00,73.17,73.18,73.06,73.07,117228.0,71.8002,71.81,71.6922,71.7021,117228.0
2022-04-13 11:55:00,73.07,73.12,72.95,73.09,205415.0,71.7021,71.7511,71.5843,71.7217,205415.0
2022-04-13 12:00:00,73.09,73.1,72.92,72.97,97083.0,71.7217,71.7315,71.5549,71.6039,97083.0
2022-04-13 12:05:00,72.97,73.03,72.85,72.89,108820.0,71.6039,71.6628,71.4862,71.5254,108820.0
2022-04-13 12:10:00,72.89,72.9,72.63,72.78,144255.0,71.5254,71.5352,71.2703,71.4175,144255.0
2022-04-13 12:15:00,72.76,72.88,72.69,72.78,128260.0,71.3979,71.5156,71.3292,71.4175,128260.0
2022-04-13 12:20:00,72.79,72.79,72.63,72.75,174034.0,71.4273,71.4273,71.2703,71.388,174034.0
2022-04-13 12:25:00,72.75,72.85,72.61,72.62,208086.0,71.388,71.4862,71.2507,71.2605,208086.0
2022-04-13 12:30:00,72.62,72.83,72.61,72.8,92629.0,71.2605,71.4665,71.2507,71.4371,92629.0
2022-04-13 12:35:00,72.79,72.99,72.79,72.95,185797.0,71.4273,71.6235,71.4273,71.5843,185797.0
2022-04-13 12:40:00,72.94,73.09,72.92,73.0,165101.0,71.5745,71.7217,71.5549,71.6334,165101.0
2022-04-13 12:45:00,72.98,72.99,72.78,72.79,160363.0,71.6137,71.6235,71.4175,71.4273,160363.0
2022-04-13 12:50:00,72.8,72.89,72.75,72.77,81706.0,71.4371,71.5254,71.388,71.4077,81706.0
2022-04-13 12:55:00,72.77,72.81,72.62,72.73,110553.0,71.4077,71.4469,71.2605,71.3684,110553.0
2022-04-13 13:00:00,72.75,72.82,72.63,72.72,107778.0,71.388,71.4567,71.2703,71.3586,107778.0
2022-04-13 13:05:00,72.72,72.76,72.61,72.7,81983.0,71.3586,71.3979,71.2507,71.339,81983.0
2022-04-13 13:10:00,72.71,72.86,72.63,72.65,112568.0,71.3488,71.496,71.2703,71.2899,112568.0
2022-04-13 13:15:00,72.64,72.72,72.47,72.52,152749.0,71.2801,71.3586,71.1133,71.1623,152749.0
2022-04-13 13:20:00,72.52,72.63,72.5,72.55,86156.0,71.1623,71.2703,71.1427,71.1918,86156.0
2022-04-13 13:25:00,72.56,72.57,72.44,72.53,101023.0,71.2016,71.2114,71.0838,71.1722,101023.0
2022-04-13 13:30:00,72.54,72.57,72.39,72.4,86322.0,71.182,71.2114,71.0348,71.0446,86322.0
2022-04-13 13:35:00,72.4,72.44,72.29,72.36,99535.0,71.0446,71.0838,70.9367,71.0053,99535.0
2022-04-13 13:40:00,72.36,72.45,72.34,72.42,85317.0,71.0053,71.0937,70.9857,71.0642,85317.0
2022-04-13 13:45:00,72.44,72.5,72.35,72.4,71514.0,71.0838,71.1427,70.9955,71.0446,71514.0
2022-04-13 13:50:00,72.4,72.4,72.24,72.27,210879.0,71.0446,71.0446,70.8876,70.917,210879.0
2022-04-13 13:55:00,72.26,72.39,72.13,72.37,131946.0,70.9072,71.0348,70.7796,71.0152,131946.0
2022-04-13 14:00:00,72.37,72.39,72.28,72.37,67107.0,71.0152,71.0348,70.9268,71.0152,67107.0
2022-04-13 14:05:00,72.38,72.55,72.38,72.45,133970.0,71.025,71.1918,71.025,71.0937,133970.0
2022-04-13 14:10:00,72.44,72.44,72.21,72.33,105037.0,71.0838,71.0838,70.8582,70.9759,105037.0
2022-04-13 14:15:00,72.34,72.4,72.28,72.37,103552.0,70.9857,71.0446,70.9268,71.0152,103552.0
2022-04-13 14:20:00,72.38,72.46,72.31,72.37,89260.0,71.025,71.1035,70.9563,71.0152,89260.0
2022-04-13 14:25:00,72.37,72.4,72.25,72.27,122142.0,71.0152,71.0446,70.8974,70.917,122142.0
2022-04-13 14:30:00,72.27,72.3,72.17,72.26,118394.0,70.917,70.9465,70.8189,70.9072,118394.0
2022-04-13 14:35:00,72.26,72.37,72.22,72.28,122249.0,70.9072,71.0152,70.868,70.9268,122249.0
2022-04-13 14:40:00,72.28,72.36,72.27,72.34,94651.0,70.9268,71.0053,70.917,70.9857,94651.0
2022-04-13 14:45:00,72.35,72.43,72.32,72.41,132514.0,70.9955,71.074,70.9661,71.0544,132514.0
2022-04-13 14:50:00,72.41,72.53,72.36,72.47,128821.0,71.0544,71.1722,71.0053,71.1133,128821.0
2022-04-13 14:55:00,72.46,72.55,72.43,72.46,111783.0,71.1035,71.1918,71.074,71.1035,111783.0
2022-04-13 15:00:00,72.47,72.51,72.31,72.41,119180.0,71.1133,71.1525,70.9563,71.0544,119180.0
2022-04-13 15:05:00,72.41,72.67,72.41,72.63,285657.0,71.0544,71.3095,71.0544,71.2703,285657.0
2022-04-13 15:10:00,72.64,72.66,72.56,72.6,121619.0,71.2801,71.2997,71.2016,71.2408,121619.0
2022-04-13 15:15:00,72.59,72.67,72.58,72.63,122591.0,71.231,71.3095,71.2212,71.2703,122591.0
2022-04-13 15:20:00,72.62,72.69,72.55,72.67,117168.0,71.2605,71.3292,71.1918,71.3095,117168.0
2022-04-13 15:25:00,72.68,72.71,72.61,72.67,105044.0,71.3194,71.3488,71.2507,71.3095,105044.0
2022-04-13 15:30:00,72.68,72.88,72.68,72.85,189652.0,71.3194,71.5156,71.3194,71.4862,189652.0
2022-04-13 15:35:00,72.84,72.87,72.75,72.86,259202.0,71.4764,71.5058,71.388,71.496,259202.0
2022-04-13 15:40:00,72.86,72.87,72.65,72.66,236640.0,71.496,71.5058,71.2899,71.2997,236640.0
2022-04-13 15:45:00,72.66,72.69,72.4,72.4,344619.0,71.2997,71.3292,71.0446,71.0446,344619.0
2022-04-13 15:50:00,72.41,72.47,72.25,72.34,494742.0,71.0544,71.1133,70.8974,70.9857,494742.0
2022-04-13 15:55:00,72.33,72.39,72.16,72.36,760533.0,70.9759,71.0348,70.8091,71.0053,760533.0
2022-04-14 09:30:00,72.61,72.79,72.25,72.69,852931.0,71.2507,71.4273,70.8974,71.3292,852931.0
2022-04-14 09:35:00,72.69,72.81,71.9,71.9,406282.0,71.3292,71.4469,70.554,70.554,406282.0
2022-04-14 09:40:00,71.92,71.92,71.23,71.28,418987.0,70.5736,70.5736,69.8965,69.9456,418987.0
2022-04-14 09:45:00,71.27,71.58,71.23,71.57,315206.0,69.9357,70.2399,69.8965,70.2301,315206.0
2022-04-14 09:50:00,71.56,71.88,71.42,71.78,308865.0,70.2203,70.5343,70.0829,70.4362,308865.0
2022-04-14 09:55:00,71.76,71.82,71.56,71.7,159390.0,70.4166,70.4755,70.2203,70.3577,159390.0
2022-04-14 10:00:00,71.7,71.96,71.63,71.91,242443.0,70.3577,70.6128,70.289,70.5638,242443.0
2022-04-14 10:05:00,71.9,71.95,71.42,71.59,266591.0,70.554,70.603,70.0829,70.2498,266591.0
2022-04-14 10:10:00,71.62,71.95,71.54,71.88,197410.0,70.2792,70.603,70.2007,70.5343,197410.0
2022-04-14 10:15:00,71.88,72.17,71.74,72.04,188586.0,70.5343,70.8189,70.3969,70.6913,188586.0
2022-04-14 10:20:00,72.01,72.33,71.9,72.26,231341.0,70.6619,70.9759,70.554,70.9072,231341.0
2022-04-14 10:25:00,72.24,72.31,72.03,72.13,221513.0,70.8876,70.9563,70.6815,70.7796,221513.0
2022-04-14 10:30:00,72.12,72.33,72.0,72.18,196660.0,70.7698,70.9759,70.6521,70.8287,196660.0
2022-04-14 10:35:00,72.16,72.41,72.01,72.06,160822.0,70.8091,71.0544,70.6619,70.711,160822.0
2022-04-14 10:40:00,72.04,72.08,71.64,71.67,281862.0,70.6913,70.7306,70.2988,70.3283,281862.0
2022-04-14 10:45:00,71.66,71.84,71.61,71.73,135864.0,70.3184,70.4951,70.2694,70.3871,135864.0
2022-04-14 10:50:00,71.71,71.71,71.55,71.62,96437.0,70.3675,70.3675,70.2105,70.2792,96437.0
2022-04-14 10:55:00,71.62,71.67,71.45,71.46,142867.0,70.2792,70.3283,70.1124,70.1222,142867.0
2022-04-14 11:00:00,71.47,71.73,71.39,71.62,189682.0,70.132,70.3871,70.0535,70.2792,189682.0
2022-04-14 11:05:00,71.61,71.7,71.48,71.61,148867.0,70.2694,70.3577,70.1418,70.2694,148867.0
2022-04-14 11:10:00,71.61,71.78,71.42,71.62,109205.0,70.2694,70.4362,70.0829,70.2792,109205.0
2022-04-14 11:15:00,71.64,71.74,71.42,71.46,126810.0,70.2988,70.3969,70.0829,70.1222,126810.0
2022-04-14 11:20:00,71.49,71.71,71.35,71.71,178302.0,70.1516,70.3675,70.0143,70.3675,178302.0
2022-04-14 11:25:00,71.73,71.82,71.66,71.77,108044.0,70.3871,70.4755,70.3184,70.4264,108044.0
2022-04-14 11:30:00,71.76,71.86,71.63,71.65,117181.0,70.4166,70.5147,70.289,70.3086,117181.0
2022-04-14 11:35:00,71.65,71.66,71.48,71.5,67303.0,70.3086,70.3184,70.1418,70.1614,67303.0
2022-04-14 11:40:00,71.52,71.62,71.31,71.39,95526.0,70.1811,70.2792,69.975,70.0535,95526.0
2022-04-14 11:45:00,71.4,71.42,71.25,71.38,152755.0,70.0633,70.0829,69.9161,70.0437,152755.0
2022-04-14 11:50:00,71.38,71.39,71.29,71.3,79851.0,70.0437,70.0535,69.9554,69.9652,79851.0
2022-04-14 11:55:00,71.3,71.35,71.25,71.27,107707.0,69.9652,70.0143,69.9161,69.9357,107707.0
2022-04-14 12:00:00,71.26,71.32,71.13,71.13,153387.0,69.9259,69.9848,69.7984,69.7984,153387.0
2022-04-14 12:05:00,71.12,71.26,71.11,71.2,111921.0,69.7886,69.9259,69.7787,69.8671,111921.0
2022-04-14 12:10:00,71.17,71.24,71.08,71.13,233519.0,69.8376,69.9063,69.7493,69.7984,233519.0
2022-04-14 12:15:00,71.17,71.22,71.01,71.07,97352.0,69.8376,69.8867,69.6806,69.7395,97352.0
2022-04-14 12:20:00,71.09,71.16,71.02,71.15,106774.0,69.7591,69.8278,69.6904,69.818,106774.0
2022-04-14 12:25:00,71.15,71.16,70.91,70.94,135077.0,69.818,69.8278,69.5825,69.6119,135077.0
2022-04-14 12:30:00,70.94,71.04,70.9,71.0,116051.0,69.6119,69.7101,69.5727,69.6708,116051.0
2022-04-14 12:35:00,70.99,71.1,70.93,71.01,87478.0,69.661,69.7689,69.6021,69.6806,87478.0
2022-04-14 12:40:00,71.0,71.03,70.88,70.9,144578.0,69.6708,69.7002,69.553,69.5727,144578.0
2022-04-14 12:45:00,70.9,70.95,70.84,70.85,108455.0,69.5727,69.6217,69.5138,69.5236,108455.0
2022-04-14 12:50:00,70.85,70.92,70.79,70.81,152708.0,69.5236,69.5923,69.4647,69.4844,152708.0
2022-04-14 12:55:00,70.82,71.01,70.81,70.99,98930.0,69.4942,69.6806,69.4844,69.661,98930.0
2022-04-14 13:00:00,71.0,71.04,70.92,70.94,104120.0,69.6708,69.7101,69.5923,69.6119,104120.0
2022-04-14 13:05:00,70.93,70.98,70.87,70.89,69996.0,69.6021,69.6512,69.5432,69.5629,69996.0
2022-04-14 13:10:00,70.88,70.94,70.75,70.78,206859.0,69.553,69.6119,69.4255,69.4549,206859.0
2022-04-14 13:15:00,70.78,70.82,70.7,70.72,82759.0,69.4549,69.4942,69.3764,69.396,82759.0
2022-04-14 13:20:00,70.72,70.92,70.72,70.85,141266.0,69.396,69.5923,69.396,69.5236,141266.0
2022-04-14 13:25:00,70.85,70.88,70.77,70.81,72600.0,69.5236,69.553,69.4451,69.4844,72600.0
2022-04-14 13:30:00,70.81,71.01,70.77,70.94,113389.0,69.4844,69.6806,69.4451,69.6119,113389.0
2022-04-14 13:35:00,70.95,71.08,70.95,70.98,69597.0,69.6217,69.7493,69.6217,69.6512,69597.0
2022-04-14 13:40:00,70.98,71.09,70.93,71.02,49471.0,69.6512,69.7591,69.6021,69.6904,49471.0
2022-04-14 13:45:00,71.03,71.2,71.02,71.2,135047.0,69.7002,69.8671,69.6904,69.8671,135047.0
2022-04-14 13:50:00,71.2,71.2,71.03,71.04,89499.0,69.8671,69.8671,69.7002,69.7101,89499.0
2022-04-14 13:55:00,71.04,71.11,71.01,71.1,98453.0,69.7101,69.7787,69.6806,69.7689,98453.0
2022-04-14 14:00:00,71.1,71.24,71.01,71.2,138621.0,69.7689,69.9063,69.6806,69.8671,138621.0
2022-04-14 14:05:00,71.22,71.33,71.13,71.18,264989.0,69.8867,69.9946,69.7984,69.8474,264989.0
2022-04-14 14:10:00,71.19,71.2,71.1,71.17,56232.0,69.8572,69.8671,69.7689,69.8376,56232.0
2022-04-14 14:15:00,71.17,71.2,71.01,71.04,69444.0,69.8376,69.8671,69.6806,69.7101,69444.0
2022-04-14 14:20:00,71.04,71.04,70.9,70.97,109985.0,69.7101,69.7101,69.5727,69.6414,109985.0
2022-04-14 14:25:00,70.96,71.02,70.88,70.95,72189.0,69.6316,69.6904,69.553,69.6217,72189.0
2022-04-14 14:30:00,70.94,70.97,70.79,70.82,100448.0,69.6119,69.6414,69.4647,69.4942,100448.0
2022-04-14 14:35:00,70.81,70.83,70.71,70.73,151700.0,69.4844,69.504,69.3862,69.4059,151700.0
2022-04-14 14:40:00,70.74,70.8,70.73,70.76,74878.0,69.4157,69.4745,69.4059,69.4353,74878.0
2022-04-14 14:45:00,70.77,70.82,70.7,70.72,94470.0,69.4451,69.4942,69.3764,69.396,94470.0
2022-04-14 14:50:00,70.73,70.75,70.52,70.53,213271.0,69.4059,69.4255,69.1998,69.2096,213271.0
2022-04-14 14:55:00,70.53,70.54,70.42,70.43,168137.0,69.2096,69.2194,69.1017,69.1115,168137.0
2022-04-14 15:00:00,70.42,70.54,70.41,70.49,134119.0,69.1017,69.2194,69.0918,69.1704,134119.0
2022-04-14 15:05:00,70.49,70.55,70.33,70.36,244830.0,69.1704,69.2292,69.0133,69.0428,244830.0
2022-04-14 15:10:00,70.36,70.46,70.3,70.41,120953.0,69.0428,69.1409,68.9839,69.0918,120953.0
2022-04-14 15:15:00,70.41,70.55,70.4,70.54,207584.0,69.0918,69.2292,69.082,69.2194,207584.0
2022-04-14 15:20:00,70.54,70.61,70.42,70.44,117285.0,69.2194,69.2881,69.1017,69.1213,117285.0
2022-04-14 15:25:00,70.44,70.44,70.36,70.39,113424.0,69.1213,69.1213,69.0428,69.0722,113424.0
2022-04-14 15:30:00,70.39,70.42,70.29,70.3,212544.0,69.0722,69.1017,68.9741,68.9839,212544.0
2022-04-14 15:35:00,70.3,70.34,70.11,70.13,329931.0,68.9839,69.0232,68.7975,68.8171,329931.0
2022-04-14 15:40:00,70.12,70.31,70.1,70.3,293074.0,68.8073,68.9937,68.7877,68.9839,293074.0
2022-04-14 15:45:00,70.31,70.35,70.22,70.33,291478.0,68.9937,69.033,68.9054,69.0133,291478.0
2022-04-14 15:50:00,70.32,70.59,70.14,70.22,536706.0,69.0035,69.2685,68.8269,68.9054,536706.0
2022-04-14 15:55:00,70.23,70.23,70.09,70.13,739703.0,68.9152,68.9152,68.7778,68.8171,739703.0
2022-04-18 09:30:00,70.25,70.72,70.05,70.64,514234.0,68.9348,69.396,68.7386,69.3175,514234.0
2022-04-18 09:35:00,70.63,71.03,70.47,70.61,398909.0,69.3077,69.7002,69.1507,69.2881,398909.0
2022-04-18 09:40:00,70.62,70.87,70.36,70.75,387822.0,69.2979,69.5432,69.0428,69.4255,387822.0
2022-04-18 09:45:00,70.77,70.85,70.53,70.6,267503.0,69.4451,69.5236,69.2096,69.2783,267503.0
2022-04-18 09:50:00,70.62,70.68,70.22,70.56,304871.0,69.2979,69.3568,68.9054,69.239,304871.0
2022-04-18 09:55:00,70.55,71.03,70.42,70.98,339204.0,69.2292,69.7002,69.1017,69.6512,339204.0
2022-04-18 10:00:00,70.95,71.3,70.79,71.17,207929.0,69.6217,69.9652,69.4647,69.8376,207929.0
2022-04-18 10:05:00,71.2,71.39,71.03,71.03,218010.0,69.8671,70.0535,69.7002,69.7002,218010.0
2022-04-18 10:10:00,71.04,71.55,70.93,71.45,300236.0,69.7101,70.2105,69.6021,70.1124,300236.0
2022-04-18 10:15:00,71.42,71.44,71.04,71.2,285801.0,70.0829,70.1026,69.7101,69.8671,285801.0
2022-04-18 10:20:00,71.19,71.45,71.1,71.44,126798.0,69.8572,70.1124,69.7689,70.1026,126798.0
2022-04-18 10:25:00,71.43,71.66,71.42,71.58,305138.0,70.0928,70.3184,70.0829,70.2399,305138.0
2022-04-18 10:30:00,71.58,71.9,71.56,71.9,375726.0,70.2399,70.554,70.2203,70.554,375726.0
2022-04-18 10:35:00,71.9,71.9,71.58,71.89,419772.0,70.554,70.554,70.2399,70.5441,419772.0
2022-04-18 10:40:00,71.88,72.05,71.75,71.84,254016.0,70.5343,70.7011,70.4068,70.4951,254016.0
2022-04-18 10:45:00,71.84,71.87,71.62,71.71,210635.0,70.4951,70.5245,70.2792,70.3675,210635.0
2022-04-18 10:50:00,71.72,71.8,71.56,71.6,174584.0,70.3773,70.4558,70.2203,70.2596,174584.0
2022-04-18 10:55:00,71.61,71.68,71.45,71.55,160280.0,70.2694,70.3381,70.1124,70.2105,160280.0
2022-04-18 11:00:00,71.55,71.67,71.45,71.64,132193.0,70.2105,70.3283,70.1124,70.2988,132193.0
2022-04-18 11:05:00,71.63,71.79,71.58,71.66,116638.0,70.289,70.446,70.2399,70.3184,116638.0
2022-04-18 11:10:00,71.66,71.83,71.62,71.69,133370.0,70.3184,70.4853,70.2792,70.3479,133370.0
2022-04-18 11:15:00,71.68,71.69,71.34,71.43,191060.0,70.3381,70.3479,70.0044,70.0928,191060.0
2022-04-18 11:20:00,71.42,71.46,71.25,71.31,128453.0,70.0829,70.1222,69.9161,69.975,128453.0
2022-04-18 11:25:00,71.3,71.43,71.24,71.37,122563.0,69.9652,70.0928,69.9063,70.0339,122563.0
2022-04-18 11:30:00,71.32,71.35,71.21,71.23,117324.0,69.9848,70.0143,69.8769,69.8965,117324.0
2022-04-18 11:35:00,71.24,71.32,71.14,71.19,173987.0,69.9063,69.9848,69.8082,69.8572,173987.0
2022-04-18 11:40:00,71.19,71.19,71.08,71.12,193091.0,69.8572,69.8572,69.7493,69.7886,193091.0
2022-04-18 11:45:00,71.12,71.12,70.91,70.93,137673.0,69.7886,69.7886,69.5825,69.6021,137673.0
2022-04-18 11:50:00,70.95,71.26,70.92,71.25,142787.0,69.6217,69.9259,69.5923,69.9161,142787.0
2022-04-18 11:55:00,71.24,71.41,71.17,71.39,128228.0,69.9063,70.0731,69.8376,70.0535,128228.0
2022-04-18 12:00:00,71.36,71.36,71.21,71.31,121870.0,70.0241,70.0241,69.8769,69.975,121870.0
2022-04-18 12:05:00,71.32,71.45,71.17,71.19,107775.0,69.9848,70.1124,69.8376,69.8572,107775.0
2022-04-18 12:10:00,71.18,71.2,71.04,71.08,98341.0,69.8474,69.8671,69.7101,69.7493,98341.0
2022-04-18 12:15:00,71.08,71.1,70.72,70.74,96536.0,69.7493,69.7689,69.396,69.4157,96536.0
2022-04-18 12:20:00,70.75,70.81,70.65,70.75,154307.0,69.4255,69.4844,69.3274,69.4255,154307.0
2022-04-18 12:25:00,70.75,70.82,70.68,70.76,107712.0,69.4255,69.4942,69.3568,69.4353,107712.0
2022-04-18 12:30:00,70.76,70.83,70.72,70.78,145899.0,69.4353,69.504,69.396,69.4549,145899.0
2022-04-18 12:35:00,70.78,70.88,70.75,70.81,85063.0,69.4549,69.553,69.4255,69.4844,85063.0
2022-04-18 12:40:00,70.82,70.98,70.75,70.95,165317.0,69.4942,69.6512,69.4255,69.6217,165317.0
2022-04-18 12:45:00,70.96,71.05,70.93,71.0,151904.0,69.6316,69.7199,69.6021,69.6708,151904.0
2022-04-18 12:50:00,71.01,71.04,70.93,70.95,222465.0,69.6806,69.7101,69.6021,69.6217,222465.0
2022-04-18 12:55:00,70.94,70.97,70.87,70.9,102571.0,69.6119,69.6414,69.5432,69.5727,102571.0
2022-04-18 13:00:00,70.9,70.98,70.81,70.94,84745.0,69.5727,69.6512,69.4844,69.6119,84745.0
2022-04-18 13:05:00,70.9,71.2,70.89,71.19,130448.0,69.5727,69.8671,69.5629,69.8572,130448.0
2022-04-18 13:10:00,71.18,71.31,71.18,71.23,114562.0,69.8474,69.975,69.8474,69.8965,114562.0
2022-04-18 13:15:00,71.24,71.24,71.13,71.15,119613.0,69.9063,69.9063,69.7984,69.818,119613.0
2022-04-18 13:20:00,71.14,71.34,71.13,71.18,151092.0,69.8082,70.0044,69.7984,69.8474,151092.0
2022-04-18 13:25:00,71.19,71.24,71.12,71.19,83732.0,69.8572,69.9063,69.7886,69.8572,83732.0
2022-04-18 13:30:00,71.18,71.62,71.16,71.57,174741.0,69.8474,70.2792,69.8278,70.2301,174741.0
2022-04-18 13:35:00,71.56,71.68,71.51,71.56,139626.0,70.2203,70.3381,70.1713,70.2203,139626.0
2022-04-18 13:40:00,71.56,71.6,71.47,71.6,127948.0,70.2203,70.2596,70.132,70.2596,127948.0
2022-04-18 13:45:00,71.59,71.79,71.5,71.71,151657.0,70.2498,70.446,70.1614,70.3675,151657.0
2022-04-18 13:50:00,71.7,71.83,71.66,71.75,125681.0,70.3577,70.4853,70.3184,70.4068,125681.0
2022-04-18 13:55:00,71.75,71.86,71.63,71.69,285663.0,70.4068,70.5147,70.289,70.3479,285663.0
2022-04-18 14:00:00,71.7,71.82,71.67,71.71,89238.0,70.3577,70.4755,70.3283,70.3675,89238.0
2022-04-18 14:05:00,71.71,71.74,71.56,71.61,140093.0,70.3675,70.3969,70.2203,70.2694,140093.0
2022-04-18 14:10:00,71.61,71.73,71.59,71.73,140425.0,70.2694,70.3871,70.2498,70.3871,140425.0
2022-04-18 14:15:00,71.73,71.85,71.57,71.62,201931.0,70.3871,70.5049,70.2301,70.2792,201931.0
2022-04-18 14:20:00,71.63,72.03,71.6,71.99,128314.0,70.289,70.6815,70.2596,70.6423,128314.0
2022-04-18 14:25:00,72.0,72.1,71.8,71.86,293164.0,70.6521,70.7502,70.4558,70.5147,293164.0
2022-04-18 14:30:00,71.88,71.98,71.81,71.98,167728.0,70.5343,70.6325,70.4656,70.6325,167728.0
2022-04-18 14:35:00,71.98,72.04,71.85,71.92,203292.0,70.6325,70.6913,70.5049,70.5736,203292.0
2022-04-18 14:40:00,71.92,71.96,71.71,71.75,235880.0,70.5736,70.6128,70.3675,70.4068,235880.0
2022-04-18 14:45:00,71.74,71.75,71.57,71.63,102127.0,70.3969,70.4068,70.2301,70.289,102127.0
2022-04-18 14:50:00,71.61,71.75,71.6,71.67,118050.0,70.2694,70.4068,70.2596,70.3283,118050.0
2022-04-18 14:55:00,71.64,71.65,71.47,71.5,157667.0,70.2988,70.3086,70.132,70.1614,157667.0
2022-04-18 15:00:00,71.5,71.56,71.4,71.44,97465.0,70.1614,70.2203,70.0633,70.1026,97465.0
2022-04-18 15:05:00,71.45,71.51,71.36,71.41,136134.0,70.1124,70.1713,70.0241,70.0731,136134.0
2022-04-18 15:10:00,71.42,71.43,71.2,71.27,157150.0,70.0829,70.0928,69.8671,69.9357,157150.0
2022-04-18 15:15:00,71.27,71.43,71.23,71.29,136891.0,69.9357,70.0928,69.8965,69.9554,136891.0
2022-04-18 15:20:00,71.31,71.44,71.26,71.33,72162.0,69.975,70.1026,69.9259,69.9946,72162.0
2022-04-18 15:25:00,71.32,71.35,71.27,71.3,68699.0,69.9848,70.0143,69.9357,69.9652,68699.0
2022-04-18 15:30:00,71.3,71.3,70.92,70.98,221853.0,69.9652,69.9652,69.5923,69.6512,221853.0
2022-04-18 15:35:00,70.99,71.02,70.84,70.93,167551.0,69.661,69.6904,69.5138,69.6021,167551.0
2022-04-18 15:40:00,70.92,71.01,70.86,70.98,148799.0,69.5923,69.6806,69.5334,69.6512,148799.0
2022-04-18 15:45:00,70.97,70.97,70.72,70.78,228440.0,69.6414,69.6414,69.396,69.4549,228440.0
2022-04-18 15:50:00,70.76,70.88,70.65,70.83,226925.0,69.4353,69.553,69.3274,69.504,226925.0
2022-04-18 15:55:00,70.82,71.16,70.81,71.16,676394.0,69.4942,69.8278,69.4844,69.8278,676394.0
2022-04-19 09:30:00,71.05,71.46,70.77,71.4,449200.0,69.7199,70.1222,69.4451,70.0633,449200.0
2022-04-19 09:35:00,71.38,71.48,70.86,70.91,290731.0,70.0437,70.1418,69.5334,69.5825,290731.0
2022-04-19 09:40:00,70.9,71.64,70.77,71.53,278745.0,69.5727,70.2988,69.4451,70.1909,278745.0
2022-04-19 09:45:00,71.53,71.66,71.37,71.43,216125.0,70.1909,70.3184,70.0339,70.0928,216125.0
2022-04-19 09:50:00,71.44,71.89,71.37,71.76,243163.0,70.1026,70.5441,70.0339,70.4166,243163.0
2022-04-19 09:55:00,71.75,71.94,71.71,71.9,179136.0,70.4068,70.5932,70.3675,70.554,179136.0
2022-04-19 10:00:00,71.89,71.97,71.72,71.84,204903.0,70.5441,70.6226,70.3773,70.4951,204903.0
2022-04-19 10:05:00,71.84,72.03,71.78,71.92,184663.0,70.4951,70.6815,70.4362,70.5736,184663.0
2022-04-19 10:10:00,71.92,72.34,71.92,72.16,304588.0,70.5736,70.9857,70.5736,70.8091,304588.0
2022-04-19 10:15:00,72.17,72.22,71.98,72.15,222067.0,70.8189,70.868,70.6325,70.7993,222067.0
2022-04-19 10:20:00,72.15,72.17,72.0,72.15,155213.0,70.7993,70.8189,70.6521,70.7993,155213.0
2022-04-19 10:25:00,72.15,72.17,71.95,71.97,120346.0,70.7993,70.8189,70.603,70.6226,120346.0
2022-04-19 10:30:00,71.98,72.2,71.95,72.19,97513.0,70.6325,70.8483,70.603,70.8385,97513.0
2022-04-19 10:35:00,72.19,72.3,72.01,72.3,203297.0,70.8385,70.9465,70.6619,70.9465,203297.0
2022-04-19 10:40:00,72.3,72.56,72.25,72.56,272763.0,70.9465,71.2016,70.8974,71.2016,272763.0
2022-04-19 10:45:00,72.55,72.72,72.5,72.67,230391.0,71.1918,71.3586,71.1427,71.3095,230391.0
2022-04-19 10:50:00,72.66,72.76,72.55,72.7,184146.0,71.2997,71.3979,71.1918,71.339,184146.0
2022-04-19 10:55:00,72.7,72.96,72.69,72.84,213609.0,71.339,71.5941,71.3292,71.4764,213609.0
2022-04-19 11:00:00,72.85,72.85,72.52,72.78,200045.0,71.4862,71.4862,71.1623,71.4175,200045.0
2022-04-19 11:05:00,72.77,72.95,72.74,72.82,145469.0,71.4077,71.5843,71.3782,71.4567,145469.0
2022-04-19 11:10:00,72.82,72.95,72.8,72.89,107210.0,71.4567,71.5843,71.4371,71.5254,107210.0
2022-04-19 11:15:00,72.89,73.01,72.78,72.89,210917.0,71.5254,71.6432,71.4175,71.5254,210917.0
2022-04-19 11:20:00,72.88,73.05,72.85,73.05,145509.0,71.5156,71.6824,71.4862,71.6824,145509.0
2022-04-19 11:25:00,73.06,73.09,72.95,73.03,76905.0,71.6922,71.7217,71.5843,71.6628,76905.0
2022-04-19 11:30:00,73.03,73.1,72.88,73.0,97865.0,71.6628,71.7315,71.5156,71.6334,97865.0
2022-04-19 11:35:00,73.0,73.24,73.0,73.22,88226.0,71.6334,71.8689,71.6334,71.8492,88226.0
2022-04-19 11:40:00,73.22,73.28,73.17,73.28,72363.0,71.8492,71.9081,71.8002,71.9081,72363.0
2022-04-19 11:45:00,73.29,73.39,73.26,73.37,96659.0,71.9179,72.0161,71.8885,71.9964,96659.0
2022-04-19 11:50:00,73.36,73.41,73.28,73.32,110104.0,71.9866,72.0357,71.9081,71.9474,110104.0
2022-04-19 11:55:00,73.32,73.32,73.01,73.05,163659.0,71.9474,71.9474,71.6432,71.6824,163659.0
2022-04-19 12:00:00,73.06,73.06,72.78,72.92,178334.0,71.6922,71.6922,71.4175,71.5549,178334.0
2022-04-19 12:05:00,72.93,73.08,72.84,73.03,84822.0,71.5647,71.7119,71.4764,71.6628,84822.0
2022-04-19 12:10:00,73.03,73.06,72.92,72.96,72462.0,71.6628,71.6922,71.5549,71.5941,72462.0
2022-04-19 12:15:00,72.98,73.0,72.84,72.96,102887.0,71.6137,71.6334,71.4764,71.5941,102887.0
2022-04-19 12:20:00,72.96,73.06,72.94,72.99,69269.0,71.5941,71.6922,71.5745,71.6235,69269.0
2022-04-19 12:25:00,72.97,73.0,72.82,72.88,62623.0,71.6039,71.6334,71.4567,71.5156,62623.0
2022-04-19 12:30:00,72.9,72.95,72.78,72.95,74922.0,71.5352,71.5843,71.4175,71.5843,74922.0
2022-04-19 12:35:00,72.95,72.96,72.78,72.78,72745.0,71.5843,71.5941,71.4175,71.4175,72745.0
2022-04-19 12:40:00,72.79,72.83,72.7,72.79,62462.0,71.4273,71.4665,71.339,71.4273,62462.0
2022-04-19 12:45:00,72.8,72.9,72.76,72.87,35786.0,71.4371,71.5352,71.3979,71.5058,35786.0
2022-04-19 12:50:00,72.86,72.99,72.84,72.95,66066.0,71.496,71.6235,71.4764,71.5843,66066.0
2022-04-19 12:55:00,72.96,72.97,72.84,72.85,56741.0,71.5941,71.6039,71.4764,71.4862,56741.0
2022-04-19 13:00:00,72.86,72.86,72.76,72.8,55374.0,71.496,71.496,71.3979,71.4371,55374.0
2022-04-19 13:05:00,72.8,72.88,72.71,72.72,75623.0,71.4371,71.5156,71.3488,71.3586,75623.0
2022-04-19 13:10:00,72.73,72.82,72.66,72.8,53978.0,71.3684,71.4567,71.2997,71.4371,53978.0
2022-04-19 13:15:00,72.8,72.9,72.79,72.87,39752.0,71.4371,71.5352,71.4273,71.5058,39752.0
2022-04-19 13:20:00,72.87,72.87,72.74,72.75,38816.0,71.5058,71.5058,71.3782,71.388,38816.0
2022-04-19 13:25:00,72.74,72.74,72.51,72.52,68361.0,71.3782,71.3782,71.1525,71.1623,68361.0
2022-04-19 13:30:00,72.52,72.71,72.52,72.67,54945.0,71.1623,71.3488,71.1623,71.3095,54945.0
2022-04-19 13:35:00,72.67,72.67,72.55,72.58,76062.0,71.3095,71.3095,71.1918,71.2212,76062.0
2022-04-19 13:40:00,72.58,72.58,72.46,72.49,97135.0,71.2212,71.2212,71.1035,71.1329,97135.0
2022-04-19 13:45:00,72.49,72.6,72.33,72.58,108330.0,71.1329,71.2408,70.9759,71.2212,108330.0
2022-04-19 13:50:00,72.59,72.68,72.58,72.68,62982.0,71.231,71.3194,71.2212,71.3194,62982.0
2022-04-19 13:55:00,72.68,72.7,72.61,72.64,64875.0,71.3194,71.339,71.2507,71.2801,64875.0
2022-04-19 14:00:00,72.64,72.65,72.56,72.61,50690.0,71.2801,71.2899,71.2016,71.2507,50690.0
2022-04-19 14:05:00,72.62,72.7,72.52,72.59,61954.0,71.2605,71.339,71.1623,71.231,61954.0
2022-04-19 14:10:00,72.6,72.62,72.31,72.44,94096.0,71.2408,71.2605,70.9563,71.0838,94096.0
2022-04-19 14:15:00,72.42,72.42,72.29,72.34,53169.0,71.0642,71.0642,70.9367,70.9857,53169.0
2022-04-19 14:20:00,72.33,72.52,72.28,72.45,61081.0,70.9759,71.1623,70.9268,71.0937,61081.0
2022-04-19 14:25:00,72.44,72.5,72.33,72.47,65355.0,71.0838,71.1427,70.9759,71.1133,65355.0
2022-04-19 14:30:00,72.46,72.5,72.34,72.4,55122.0,71.1035,71.1427,70.9857,71.0446,55122.0
2022-04-19 14:35:00,72.4,72.63,72.4,72.58,92242.0,71.0446,71.2703,71.0446,71.2212,92242.0
2022-04-19 14:40:00,72.56,72.68,72.52,72.58,78814.0,71.2016,71.3194,71.1623,71.2212,78814.0
2022-04-19 14:45:00,72.58,72.59,72.43,72.45,63373.0,71.2212,71.231,71.074,71.0937,63373.0
2022-04-19 14:50:00,72.46,72.56,72.39,72.44,64099.0,71.1035,71.2016,71.0348,71.0838,64099.0
2022-04-19 14:55:00,72.47,72.57,72.46,72.54,77219.0,71.1133,71.2114,71.1035,71.182,77219.0
2022-04-19 15:00:00,72.53,72.54,72.37,72.39,72440.0,71.1722,71.182,71.0152,71.0348,72440.0
2022-04-19 15:05:00,72.4,72.56,72.35,72.55,85450.0,71.0446,71.2016,70.9955,71.1918,85450.0
2022-04-19 15:10:00,72.55,72.69,72.5,72.68,125741.0,71.1918,71.3292,71.1427,71.3194,125741.0
2022-04-19 15:15:00,72.67,72.71,72.51,72.67,235116.0,71.3095,71.3488,71.1525,71.3095,235116.0
2022-04-19 15:20:00,72.68,72.74,72.59,72.71,153865.0,71.3194,71.3782,71.231,71.3488,153865.0
2022-04-19 15:25:00,72.72,72.77,72.68,72.75,109784.0,71.3586,71.4077,71.3194,71.388,109784.0
2022-04-19 15:30:00,72.75,72.87,72.73,72.82,134439.0,71.388,71.5058,71.3684,71.4567,134439.0
2022-04-19 15:35:00,72.82,72.85,72.73,72.84,174358.0,71.4567,71.4862,71.3684,71.4764,174358.0
2022-04-19 15:40:00,72.84,72.85,72.59,72.63,178806.0,71.4764,71.4862,71.231,71.2703,178806.0
2022-04-19 15:45:00,72.63,72.67,72.5,72.65,262848.0,71.2703,71.3095,71.1427,71.2899,262848.0
2022-04-19 15:50:00,72.66,72.84,72.54,72.74,468352.0,71.2997,71.4764,71.182,71.3782,468352.0
2022-04-19 15:55:00,72.73,72.75,72.56,72.74,538528.0,71.3684,71.388,71.2016,71.3782,538528.0
2022-04-20 09:30:00,73.87,76.23,73.76,75.98,2346269.0,72.4871,74.8029,72.3791,74.5576,2346269.0
2022-04-20 09:35:00,75.95,76.06,74.68,75.23,839617.0,74.5281,74.6361,73.2819,73.8216,839617.0
2022-04-20 09:40:00,75.24,75.71,74.4,74.57,773263.0,73.8314,74.2926,73.0072,73.174,773263.0
2022-04-20 09:45:00,74.57,75.0,74.43,74.97,485803.0,73.174,73.5959,73.0366,73.5665,485803.0
2022-04-20 09:50:00,74.97,75.25,74.72,74.96,410835.0,73.5665,73.8412,73.3212,73.5567,410835.0
2022-04-20 09:55:00,74.97,74.99,74.6,74.76,281248.0,73.5665,73.5861,73.2034,73.3604,281248.0
2022-04-20 10:00:00,74.75,74.86,74.31,74.62,368472.0,73.3506,73.4585,72.9188,73.223,368472.0
2022-04-20 10:05:00,74.62,74.71,74.18,74.56,273530.0,73.223,73.3113,72.7913,73.1642,273530.0
2022-04-20 10:10:00,74.6,75.01,74.55,74.75,312027.0,73.2034,73.6057,73.1543,73.3506,312027.0
2022-04-20 10:15:00,74.76,75.03,74.68,74.73,270556.0,73.3604,73.6254,73.2819,73.331,270556.0
2022-04-20 10:20:00,74.74,74.9,74.26,74.32,223930.0,73.3408,73.4978,72.8698,72.9286,223930.0
2022-04-20 10:25:00,74.31,74.63,74.25,74.39,202532.0,72.9188,73.2328,72.86,72.9973,202532.0
2022-04-20 10:30:00,74.41,74.55,74.18,74.47,201818.0,73.017,73.1543,72.7913,73.0758,201818.0
2022-04-20 10:35:00,74.47,74.52,74.31,74.42,174111.0,73.0758,73.1249,72.9188,73.0268,174111.0
2022-04-20 10:40:00,74.44,74.66,74.4,74.55,162634.0,73.0464,73.2623,73.0072,73.1543,162634.0
2022-04-20 10:45:00,74.58,74.72,74.55,74.71,121511.0,73.1838,73.3212,73.1543,73.3113,121511.0
2022-04-20 10:50:00,74.7,74.87,74.58,74.59,149382.0,73.3015,73.4684,73.1838,73.1936,149382.0
2022-04-20 10:55:00,74.6,74.8,74.54,74.73,128216.0,73.2034,73.3997,73.1445,73.331,128216.0
2022-04-20 11:00:00,74.69,74.69,74.33,74.34,118636.0,73.2917,73.2917,72.9385,72.9483,118636.0
2022-04-20 11:05:00,74.34,74.51,73.97,73.99,156616.0,72.9483,73.1151,72.5852,72.6048,156616.0
2022-04-20 11:10:00,74.01,74.01,73.69,73.75,149785.0,72.6245,72.6245,72.3104,72.3693,149785.0
2022-04-20 11:15:00,73.75,73.8,73.58,73.59,88286.0,72.3693,72.4184,72.2025,72.2123,88286.0
2022-04-20 11:20:00,73.59,73.78,73.54,73.59,105760.0,72.2123,72.3988,72.1633,72.2123,105760.0
2022-04-20 11:25:00,73.58,73.64,73.48,73.59,127255.0,72.2025,72.2614,72.1044,72.2123,127255.0
2022-04-20 11:30:00,73.59,73.78,73.5,73.66,120886.0,72.2123,72.3988,72.124,72.281,120886.0
2022-04-20 11:35:00,73.66,73.88,73.65,73.77,79281.0,72.281,72.4969,72.2712,72.3889,79281.0
2022-04-20 11:40:00,73.76,73.99,73.75,73.95,91829.0,72.3791,72.6048,72.3693,72.5656,91829.0
2022-04-20 11:45:00,73.96,73.98,73.56,73.66,105713.0,72.5754,72.595,72.1829,72.281,105713.0
2022-04-20 11:50:00,73.65,73.7,73.42,73.55,102790.0,72.2712,72.3203,72.0455,72.1731,102790.0
2022-04-20 11:55:00,73.54,73.66,73.52,73.63,44112.0,72.1633,72.281,72.1436,72.2516,44112.0
2022-04-20 12:00:00,73.64,73.9,73.64,73.78,101602.0,72.2614,72.5165,72.2614,72.3988,101602.0
2022-04-20 12:05:00,73.77,73.88,73.52,73.64,59655.0,72.3889,72.4969,72.1436,72.2614,59655.0
2022-04-20 12:10:00,73.62,73.64,73.44,73.48,124486.0,72.2418,72.2614,72.0651,72.1044,124486.0
2022-04-20 12:15:00,73.49,73.58,73.45,73.48,75394.0,72.1142,72.2025,72.0749,72.1044,75394.0
2022-04-20 12:20:00,73.49,73.56,73.34,73.4,106262.0,72.1142,72.1829,71.967,72.0259,106262.0
2022-04-20 12:25:00,73.42,73.52,73.37,73.43,130716.0,72.0455,72.1436,71.9964,72.0553,130716.0
2022-04-20 12:30:00,73.41,73.72,73.39,73.68,152847.0,72.0357,72.3399,72.0161,72.3006,152847.0
2022-04-20 12:35:00,73.66,73.81,73.59,73.64,60171.0,72.281,72.4282,72.2123,72.2614,60171.0
2022-04-20 12:40:00,73.62,73.74,73.61,73.67,73374.0,72.2418,72.3595,72.2319,72.2908,73374.0
2022-04-20 12:45:00,73.68,73.8,73.63,73.74,88374.0,72.3006,72.4184,72.2516,72.3595,88374.0
2022-04-20 12:50:00,73.75,74.0,73.73,73.96,94367.0,72.3693,72.6146,72.3497,72.5754,94367.0
2022-04-20 12:55:00,73.97,74.03,73.8,73.83,96049.0,72.5852,72.6441,72.4184,72.4478,96049.0
2022-04-20 13:00:00,73.83,73.88,73.73,73.81,84182.0,72.4478,72.4969,72.3497,72.4282,84182.0
2022-04-20 13:05:00,73.81,73.85,73.59,73.6,101463.0,72.4282,72.4674,72.2123,72.2221,101463.0
2022-04-20 13:10:00,73.61,73.9,73.58,73.81,70095.0,72.2319,72.5165,72.2025,72.4282,70095.0
2022-04-20 13:15:00,73.81,73.9,73.48,73.54,77963.0,72.4282,72.5165,72.1044,72.1633,77963.0
2022-04-20 13:20:00,73.53,73.67,73.5,73.65,79595.0,72.1534,72.2908,72.124,72.2712,79595.0
2022-04-20 13:25:00,73.63,73.72,73.54,73.62,58781.0,72.2516,72.3399,72.1633,72.2418,58781.0
2022-04-20 13:30:00,73.62,73.69,73.49,73.57,58776.0,72.2418,72.3104,72.1142,72.1927,58776.0
2022-04-20 13:35:00,73.57,73.7,73.54,73.59,56757.0,72.1927,72.3203,72.1633,72.2123,56757.0
2022-04-20 13:40:00,73.58,73.75,73.56,73.7,77287.0,72.2025,72.3693,72.1829,72.3203,77287.0
2022-04-20 13:45:00,73.72,73.79,73.54,73.55,93758.0,72.3399,72.4086,72.1633,72.1731,93758.0
2022-04-20 13:50:00,73.53,73.56,73.37,73.45,88006.0,72.1534,72.1829,71.9964,72.0749,88006.0
2022-04-20 13:55:00,73.46,73.53,73.4,73.51,64784.0,72.0847,72.1534,72.0259,72.1338,64784.0
2022-04-20 14:00:00,73.51,73.54,73.36,73.51,52872.0,72.1338,72.1633,71.9866,72.1338,52872.0
2022-04-20 14:05:00,73.5,73.56,73.36,73.39,41414.0,72.124,72.1829,71.9866,72.0161,41414.0
2022-04-20 14:10:00,73.38,73.39,73.14,73.14,74488.0,72.0062,72.0161,71.7707,71.7707,74488.0
2022-04-20 14:15:00,73.15,73.32,73.07,73.11,92234.0,71.7806,71.9474,71.7021,71.7413,92234.0
2022-04-20 14:20:00,73.11,73.13,72.99,73.13,102883.0,71.7413,71.7609,71.6235,71.7609,102883.0
2022-04-20 14:25:00,73.12,73.14,73.03,73.1,33694.0,71.7511,71.7707,71.6628,71.7315,33694.0
2022-04-20 14:30:00,73.1,73.18,73.06,73.12,67991.0,71.7315,71.81,71.6922,71.7511,67991.0
2022-04-20 14:35:00,73.11,73.14,72.97,73.04,130361.0,71.7413,71.7707,71.6039,71.6726,130361.0
2022-04-20 14:40:00,73.03,73.08,72.96,72.98,37440.0,71.6628,71.7119,71.5941,71.6137,37440.0
2022-04-20 14:45:00,72.97,73.21,72.95,73.1,107786.0,71.6039,71.8394,71.5843,71.7315,107786.0
2022-04-20 14:50:00,73.09,73.13,72.91,72.95,73878.0,71.7217,71.7609,71.545,71.5843,73878.0
2022-04-20 14:55:00,72.94,73.11,72.89,73.06,81986.0,71.5745,71.7413,71.5254,71.6922,81986.0
2022-04-20 15:00:00,73.05,73.28,73.03,73.13,108505.0,71.6824,71.9081,71.6628,71.7609,108505.0
2022-04-20 15:05:00,73.12,73.15,72.98,73.09,123660.0,71.7511,71.7806,71.6137,71.7217,123660.0
2022-04-20 15:10:00,73.08,73.26,72.97,73.19,66739.0,71.7119,71.8885,71.6039,71.8198,66739.0
2022-04-20 15:15:00,73.18,73.23,73.11,73.11,104315.0,71.81,71.8591,71.7413,71.7413,104315.0
2022-04-20 15:20:00,73.11,73.17,73.07,73.15,85071.0,71.7413,71.8002,71.7021,71.7806,85071.0
2022-04-20 15:25:00,73.15,73.3,73.11,73.2,81778.0,71.7806,71.9277,71.7413,71.8296,81778.0
2022-04-20 15:30:00,73.19,73.26,73.1,73.11,107189.0,71.8198,71.8885,71.7315,71.7413,107189.0
2022-04-20 15:35:00,73.11,73.33,73.11,73.25,98413.0,71.7413,71.9572,71.7413,71.8787,98413.0
2022-04-20 15:40:00,73.24,73.33,73.23,73.25,135753.0,71.8689,71.9572,71.8591,71.8787,135753.0
2022-04-20 15:45:00,73.25,73.57,73.23,73.44,264838.0,71.8787,72.1927,71.8591,72.0651,264838.0
2022-04-20 15:50:00,73.44,73.52,73.05,73.1,416345.0,72.0651,72.1436,71.6824,71.7315,416345.0
2022-04-20 15:55:00,73.1,73.28,73.04,73.21,603950.0,71.7315,71.9081,71.6726,71.8394,603950.0
2022-04-21 09:30:00,73.97,74.44,73.64,74.4,574715.0,72.5852,73.0464,72.2614,73.0072,574715.0
2022-04-21 09:35:00,74.4,74.49,73.59,73.63,447518.0,73.0072,73.0955,72.2123,72.2516,447518.0
2022-04-21 09:40:00,73.67,73.96,73.5,73.74,359611.0,72.2908,72.5754,72.124,72.3595,359611.0
2022-04-21 09:45:00,73.73,73.73,73.01,73.26,390310.0,72.3497,72.3497,71.6432,71.8885,390310.0
2022-04-21 09:50:00,73.28,73.42,73.14,73.19,389294.0,71.9081,72.0455,71.7707,71.8198,389294.0
2022-04-21 09:55:00,73.16,73.18,72.83,73.05,289513.0,71.7904,71.81,71.4665,71.6824,289513.0
2022-04-21 10:00:00,73.1,73.63,73.05,73.53,203422.0,71.7315,72.2516,71.6824,72.1534,203422.0
2022-04-21 10:05:00,73.53,73.54,72.95,73.14,236710.0,72.1534,72.1633,71.5843,71.7707,236710.0
2022-04-21 10:10:00,73.12,73.31,72.93,73.02,153740.0,71.7511,71.9376,71.5647,71.653,153740.0
2022-04-21 10:15:00,73.06,73.4,72.95,73.23,198199.0,71.6922,72.0259,71.5843,71.8591,198199.0
2022-04-21 10:20:00,73.21,73.37,72.97,73.2,142594.0,71.8394,71.9964,71.6039,71.8296,142594.0
2022-04-21 10:25:00,73.19,73.69,73.13,73.56,153046.0,71.8198,72.3104,71.7609,72.1829,153046.0
2022-04-21 10:30:00,73.58,73.79,73.54,73.75,136078.0,72.2025,72.4086,72.1633,72.3693,136078.0
2022-04-21 10:35:00,73.76,73.81,73.33,73.47,135031.0,72.3791,72.4282,71.9572,72.0946,135031.0
2022-04-21 10:40:00,73.52,73.57,73.35,73.53,124338.0,72.1436,72.1927,71.9768,72.1534,124338.0
2022-04-21 10:45:00,73.54,73.64,73.14,73.19,176356.0,72.1633,72.2614,71.7707,71.8198,176356.0
2022-04-21 10:50:00,73.18,73.39,73.1,73.14,127318.0,71.81,72.0161,71.7315,71.7707,127318.0
2022-04-21 10:55:00,73.12,73.47,73.08,73.37,83995.0,71.7511,72.0946,71.7119,71.9964,83995.0
2022-04-21 11:00:00,73.35,73.47,73.22,73.3,119268.0,71.9768,72.0946,71.8492,71.9277,119268.0
2022-04-21 11:05:00,73.32,73.38,73.07,73.2,134717.0,71.9474,72.0062,71.7021,71.8296,134717.0
2022-04-21 11:10:00,73.2,73.3,73.16,73.25,84685.0,71.8296,71.9277,71.7904,71.8787,84685.0
2022-04-21 11:15:00,73.26,73.31,73.02,73.17,84564.0,71.8885,71.9376,71.653,71.8002,84564.0
2022-04-21 11:20:00,73.17,73.22,72.96,73.15,124522.0,71.8002,71.8492,71.5941,71.7806,124522.0
2022-04-21 11:25:00,73.16,73.32,73.1,73.15,99424.0,71.7904,71.9474,71.7315,71.7806,99424.0
2022-04-21 11:30:00,73.12,73.2,72.84,72.95,97910.0,71.7511,71.8296,71.4764,71.5843,97910.0
2022-04-21 11:35:00,72.97,73.01,72.87,72.91,71751.0,71.6039,71.6432,71.5058,71.545,71751.0
2022-04-21 11:40:00,72.89,72.92,72.74,72.82,153837.0,71.5254,71.5549,71.3782,71.4567,153837.0
2022-04-21 11:45:00,72.81,72.85,72.71,72.73,92540.0,71.4469,71.4862,71.3488,71.3684,92540.0
2022-04-21 11:50:00,72.72,72.73,72.53,72.54,204050.0,71.3586,71.3684,71.1722,71.182,204050.0
2022-04-21 11:55:00,72.54,72.57,72.08,72.1,254536.0,71.182,71.2114,70.7306,70.7502,254536.0
2022-04-21 12:00:00,72.11,72.3,72.08,72.17,152101.0,70.76,70.9465,70.7306,70.8189,152101.0
2022-04-21 12:05:00,72.16,72.37,71.99,72.03,311895.0,70.8091,71.0152,70.6423,70.6815,311895.0
2022-04-21 12:10:00,72.04,72.1,71.86,71.91,156861.0,70.6913,70.7502,70.5147,70.5638,156861.0
2022-04-21 12:15:00,71.92,72.07,71.86,72.03,249841.0,70.5736,70.7208,70.5147,70.6815,249841.0
2022-04-21 12:20:00,72.04,72.1,71.88,71.89,106376.0,70.6913,70.7502,70.5343,70.5441,106376.0
2022-04-21 12:25:00,71.88,71.93,71.7,71.7,125057.0,70.5343,70.5834,70.3577,70.3577,125057.0
2022-04-21 12:30:00,71.7,71.73,71.45,71.66,230476.0,70.3577,70.3871,70.1124,70.3184,230476.0
2022-04-21 12:35:00,71.65,71.76,71.55,71.64,131424.0,70.3086,70.4166,70.2105,70.2988,131424.0
2022-04-21 12:40:00,71.65,71.82,71.64,71.78,119337.0,70.3086,70.4755,70.2988,70.4362,119337.0
2022-04-21 12:45:00,71.77,71.89,71.66,71.76,88130.0,70.4264,70.5441,70.3184,70.4166,88130.0
2022-04-21 12:50:00,71.73,71.78,71.57,71.71,109610.0,70.3871,70.4362,70.2301,70.3675,109610.0
2022-04-21 12:55:00,71.71,71.82,71.65,71.66,93832.0,70.3675,70.4755,70.3086,70.3184,93832.0
2022-04-21 13:00:00,71.65,71.7,71.46,71.55,109544.0,70.3086,70.3577,70.1222,70.2105,109544.0
2022-04-21 13:05:00,71.56,71.71,71.53,71.66,102885.0,70.2203,70.3675,70.1909,70.3184,102885.0
2022-04-21 13:10:00,71.66,71.77,71.51,71.65,118946.0,70.3184,70.4264,70.1713,70.3086,118946.0
2022-04-21 13:15:00,71.64,71.74,71.44,71.56,190481.0,70.2988,70.3969,70.1026,70.2203,190481.0
2022-04-21 13:20:00,71.57,72.08,71.56,71.86,169222.0,70.2301,70.7306,70.2203,70.5147,169222.0
2022-04-21 13:25:00,71.88,72.07,71.75,72.03,159548.0,70.5343,70.7208,70.4068,70.6815,159548.0
2022-04-21 13:30:00,72.06,72.16,71.86,71.89,166146.0,70.711,70.8091,70.5147,70.5441,166146.0
2022-04-21 13:35:00,71.87,71.91,71.72,71.82,191187.0,70.5245,70.5638,70.3773,70.4755,191187.0
2022-04-21 13:40:00,71.81,71.95,71.74,71.85,164933.0,70.4656,70.603,70.3969,70.5049,164933.0
2022-04-21 13:45:00,71.84,71.95,71.74,71.82,120750.0,70.4951,70.603,70.3969,70.4755,120750.0
2022-04-21 13:50:00,71.81,71.86,71.66,71.69,155982.0,70.4656,70.5147,70.3184,70.3479,155982.0
2022-04-21 13:55:00,71.71,71.76,71.49,71.58,74025.0,70.3675,70.4166,70.1516,70.2399,74025.0
2022-04-21 14:00:00,71.56,71.56,71.21,71.31,150428.0,70.2203,70.2203,69.8769,69.975,150428.0
2022-04-21 14:05:00,71.3,71.34,71.16,71.22,135492.0,69.9652,70.0044,69.8278,69.8867,135492.0
2022-04-21 14:10:00,71.22,71.34,71.11,71.11,134261.0,69.8867,70.0044,69.7787,69.7787,134261.0
2022-04-21 14:15:00,71.11,71.23,71.03,71.11,179990.0,69.7787,69.8965,69.7002,69.7787,179990.0
2022-04-21 14:20:00,71.12,71.29,71.04,71.04,166225.0,69.7886,69.9554,69.7101,69.7101,166225.0
2022-04-21 14:25:00,71.04,71.26,71.04,71.19,99376.0,69.7101,69.9259,69.7101,69.8572,99376.0
2022-04-21 14:30:00,71.18,71.39,71.09,71.35,143955.0,69.8474,70.0535,69.7591,70.0143,143955.0
2022-04-21 14:35:00,71.32,71.48,71.2,71.24,140317.0,69.9848,70.1418,69.8671,69.9063,140317.0
2022-04-21 14:40:00,71.26,71.33,71.12,71.13,112281.0,69.9259,69.9946,69.7886,69.7984,112281.0
2022-04-21 14:45:00,71.15,71.25,71.09,71.13,92518.0,69.818,69.9161,69.7591,69.7984,92518.0
2022-04-21 14:50:00,71.11,71.14,71.02,71.03,139312.0,69.7787,69.8082,69.6904,69.7002,139312.0
2022-04-21 14:55:00,71.03,71.09,70.93,71.06,165303.0,69.7002,69.7591,69.6021,69.7297,165303.0
2022-04-21 15:00:00,71.06,71.08,70.9,70.91,118792.0,69.7297,69.7493,69.5727,69.5825,118792.0
2022-04-21 15:05:00,70.92,71.0,70.8,70.8,111788.0,69.5923,69.6708,69.4745,69.4745,111788.0
2022-04-21 15:10:00,70.79,70.86,70.72,70.8,111111.0,69.4647,69.5334,69.396,69.4745,111111.0
2022-04-21 15:15:00,70.81,70.95,70.67,70.86,155937.0,69.4844,69.6217,69.347,69.5334,155937.0
2022-04-21 15:20:00,70.86,70.94,70.78,70.93,136326.0,69.5334,69.6119,69.4549,69.6021,136326.0
2022-04-21 15:25:00,70.93,71.1,70.78,71.07,157853.0,69.6021,69.7689,69.4549,69.7395,157853.0
2022-04-21 15:30:00,71.07,71.12,70.78,70.8,248996.0,69.7395,69.7886,69.4549,69.4745,248996.0
2022-04-21 15:35:00,70.79,70.81,70.65,70.73,175907.0,69.4647,69.4844,69.3274,69.4059,175907.0
2022-04-21 15:40:00,70.73,70.99,70.68,70.94,246494.0,69.4059,69.661,69.3568,69.6119,246494.0
2022-04-21 15:45:00,70.94,70.97,70.69,70.7,280643.0,69.6119,69.6414,69.3666,69.3764,280643.0
2022-04-21 15:50:00,70.7,71.3,70.69,71.17,502903.0,69.3764,69.9652,69.3666,69.8376,502903.0
2022-04-21 15:55:00,71.17,71.18,70.9,70.93,605468.0,69.8376,69.8474,69.5727,69.6021,605468.0
2022-04-22 09:30:00,70.69,70.69,69.85,70.58,811955.0,69.3666,69.3666,68.5423,69.2587,811955.0
2022-04-22 09:35:00,70.53,70.66,70.11,70.15,241648.0,69.2096,69.3372,68.7975,68.8367,241648.0
2022-04-22 09:40:00,70.15,70.2,69.97,70.09,284033.0,68.8367,68.8858,68.6601,68.7778,284033.0
2022-04-22 09:45:00,70.07,70.37,70.0,70.36,231874.0,68.7582,69.0526,68.6895,69.0428,231874.0
2022-04-22 09:50:00,70.36,70.89,70.26,70.68,326079.0,69.0428,69.5629,68.9447,69.3568,326079.0
2022-04-22 09:55:00,70.64,70.72,70.28,70.39,114523.0,69.3175,69.396,68.9643,69.0722,114523.0
2022-04-22 10:00:00,70.38,70.98,70.16,70.23,225363.0,69.0624,69.6512,68.8465,68.9152,225363.0
2022-04-22 10:05:00,70.24,70.75,70.19,70.62,222793.0,68.925,69.4255,68.876,69.2979,222793.0
2022-04-22 10:10:00,70.62,70.62,70.16,70.26,205276.0,69.2979,69.2979,68.8465,68.9447,205276.0
2022-04-22 10:15:00,70.24,70.31,69.97,70.03,222080.0,68.925,68.9937,68.6601,68.719,222080.0
2022-04-22 10:20:00,70.03,70.07,69.85,70.04,275507.0,68.719,68.7582,68.5423,68.7288,275507.0
2022-04-22 10:25:00,70.02,70.15,69.7,69.79,420681.0,68.7091,68.8367,68.3951,68.4835,420681.0
2022-04-22 10:30:00,69.78,69.96,69.72,69.9,178691.0,68.4736,68.6503,68.4148,68.5914,178691.0
2022-04-22 10:35:00,69.91,70.37,69.84,69.94,161240.0,68.6012,69.0526,68.5325,68.6306,161240.0
2022-04-22 10:40:00,69.93,70.06,69.82,69.93,192590.0,68.6208,68.7484,68.5129,68.6208,192590.0
2022-04-22 10:45:00,69.93,70.39,69.89,70.31,215741.0,68.6208,69.0722,68.5816,68.9937,215741.0
2022-04-22 10:50:00,70.3,70.3,70.1,70.2,128016.0,68.9839,68.9839,68.7877,68.8858,128016.0
2022-04-22 10:55:00,70.21,70.45,70.16,70.26,135925.0,68.8956,69.1311,68.8465,68.9447,135925.0
2022-04-22 11:00:00,70.26,70.4,70.12,70.2,137520.0,68.9447,69.082,68.8073,68.8858,137520.0
2022-04-22 11:05:00,70.2,70.76,70.12,70.74,185341.0,68.8858,69.4353,68.8073,69.4157,185341.0
2022-04-22 11:10:00,70.72,70.72,70.52,70.68,85338.0,69.396,69.396,69.1998,69.3568,85338.0
2022-04-22 11:15:00,70.66,70.83,70.31,70.41,222349.0,69.3372,69.504,68.9937,69.0918,222349.0
2022-04-22 11:20:00,70.41,70.65,70.28,70.35,171613.0,69.0918,69.3274,68.9643,69.033,171613.0
2022-04-22 11:25:00,70.36,70.42,70.24,70.35,81628.0,69.0428,69.1017,68.925,69.033,81628.0
2022-04-22 11:30:00,70.35,70.48,70.18,70.22,122352.0,69.033,69.1605,68.8662,68.9054,122352.0
2022-04-22 11:35:00,70.22,70.25,70.03,70.1,105922.0,68.9054,68.9348,68.719,68.7877,105922.0
2022-04-22 11:40:00,70.11,70.12,69.93,69.96,205216.0,68.7975,68.8073,68.6208,68.6503,205216.0
2022-04-22 11:45:00,69.97,70.01,69.88,69.89,183724.0,68.6601,68.6993,68.5718,68.5816,183724.0
2022-04-22 11:50:00,69.89,69.99,69.86,69.88,139716.0,68.5816,68.6797,68.5521,68.5718,139716.0
2022-04-22 11:55:00,69.88,69.93,69.73,69.82,186917.0,68.5718,68.6208,68.4246,68.5129,186917.0
2022-04-22 12:00:00,69.83,69.93,69.76,69.92,121139.0,68.5227,68.6208,68.454,68.611,121139.0
2022-04-22 12:05:00,69.93,70.05,69.87,69.94,177016.0,68.6208,68.7386,68.562,68.6306,177016.0
2022-04-22 12:10:00,69.96,69.98,69.86,69.95,144465.0,68.6503,68.6699,68.5521,68.6405,144465.0
2022-04-22 12:15:00,69.96,70.09,69.88,69.96,88939.0,68.6503,68.7778,68.5718,68.6503,88939.0
2022-04-22 12:20:00,69.95,70.21,69.95,70.18,129288.0,68.6405,68.8956,68.6405,68.8662,129288.0
2022-04-22 12:25:00,70.18,70.32,70.04,70.08,87612.0,68.8662,69.0035,68.7288,68.768,87612.0
2022-04-22 12:30:00,70.06,70.24,70.03,70.13,201083.0,68.7484,68.925,68.719,68.8171,201083.0
2022-04-22 12:35:00,70.14,70.3,70.0,70.11,191361.0,68.8269,68.9839,68.6895,68.7975,191361.0
2022-04-22 12:40:00,70.14,70.15,70.0,70.06,86080.0,68.8269,68.8367,68.6895,68.7484,86080.0
2022-04-22 12:45:00,70.05,70.16,70.04,70.14,72087.0,68.7386,68.8465,68.7288,68.8269,72087.0
2022-04-22 12:50:00,70.14,70.14,69.97,70.0,147933.0,68.8269,68.8269,68.6601,68.6895,147933.0
2022-04-22 12:55:00,70.0,70.03,69.9,70.0,127955.0,68.6895,68.719,68.5914,68.6895,127955.0
2022-04-22 13:00:00,70.01,70.07,69.9,69.95,86582.0,68.6993,68.7582,68.5914,68.6405,86582.0
2022-04-22 13:05:00,69.96,70.09,69.96,69.97,137424.0,68.6503,68.7778,68.6503,68.6601,137424.0
2022-04-22 13:10:00,69.97,70.14,69.93,70.09,59171.0,68.6601,68.8269,68.6208,68.7778,59171.0
2022-04-22 13:15:00,70.07,70.17,70.02,70.09,49346.0,68.7582,68.8563,68.7091,68.7778,49346.0
2022-04-22 13:20:00,70.09,70.09,69.95,69.99,123018.0,68.7778,68.7778,68.6405,68.6797,123018.0
2022-04-22 13:25:00,70.0,70.05,69.96,70.02,68323.0,68.6895,68.7386,68.6503,68.7091,68323.0
2022-04-22 13:30:00,70.01,70.08,69.9,69.91,78266.0,68.6993,68.768,68.5914,68.6012,78266.0
2022-04-22 13:35:00,69.91,69.91,69.81,69.81,107406.0,68.6012,68.6012,68.5031,68.5031,107406.0
2022-04-22 13:40:00,69.82,69.94,69.75,69.93,182456.0,68.5129,68.6306,68.4442,68.6208,182456.0
2022-04-22 13:45:00,69.92,69.99,69.84,69.87,130673.0,68.611,68.6797,68.5325,68.562,130673.0
2022-04-22 13:50:00,69.87,69.91,69.69,69.69,92277.0,68.562,68.6012,68.3853,68.3853,92277.0
2022-04-22 13:55:00,69.69,69.73,69.58,69.59,109365.0,68.3853,68.4246,68.2774,68.2872,109365.0
2022-04-22 14:00:00,69.58,69.66,69.56,69.6,87641.0,68.2774,68.3559,68.2578,68.297,87641.0
2022-04-22 14:05:00,69.61,69.75,69.6,69.75,109629.0,68.3068,68.4442,68.297,68.4442,109629.0
2022-04-22 14:10:00,69.74,69.78,69.65,69.67,109678.0,68.4344,68.4736,68.3461,68.3657,109678.0
2022-04-22 14:15:00,69.68,69.93,69.65,69.9,81951.0,68.3755,68.6208,68.3461,68.5914,81951.0
2022-04-22 14:20:00,69.89,70.07,69.83,69.91,124736.0,68.5816,68.7582,68.5227,68.6012,124736.0
2022-04-22 14:25:00,69.9,69.9,69.75,69.78,75757.0,68.5914,68.5914,68.4442,68.4736,75757.0
2022-04-22 14:30:00,69.79,69.87,69.65,69.67,53239.0,68.4835,68.562,68.3461,68.3657,53239.0
2022-04-22 14:35:00,69.67,69.72,69.63,69.7,73981.0,68.3657,68.4148,68.3265,68.3951,73981.0
2022-04-22 14:40:00,69.69,69.78,69.66,69.67,79780.0,68.3853,68.4736,68.3559,68.3657,79780.0
2022-04-22 14:45:00,69.67,69.68,69.57,69.67,121026.0,68.3657,68.3755,68.2676,68.3657,121026.0
2022-04-22 14:50:00,69.66,69.68,69.48,69.58,176316.0,68.3559,68.3755,68.1793,68.2774,176316.0
2022-04-22 14:55:00,69.57,69.58,69.37,69.48,139222.0,68.2676,68.2774,68.0713,68.1793,139222.0
2022-04-22 15:00:00,69.51,69.59,69.39,69.44,142962.0,68.2087,68.2872,68.0909,68.14,142962.0
2022-04-22 15:05:00,69.44,69.59,69.41,69.51,144851.0,68.14,68.2872,68.1106,68.2087,144851.0
2022-04-22 15:10:00,69.52,69.93,69.43,69.84,200420.0,68.2185,68.6208,68.1302,68.5325,200420.0
2022-04-22 15:15:00,69.83,69.95,69.73,69.77,159678.0,68.5227,68.6405,68.4246,68.4638,159678.0
2022-04-22 15:20:00,69.77,69.82,69.54,69.56,141480.0,68.4638,68.5129,68.2381,68.2578,141480.0
2022-04-22 15:25:00,69.57,69.68,69.56,69.62,69045.0,68.2676,68.3755,68.2578,68.3166,69045.0
2022-04-22 15:30:00,69.62,70.07,69.59,70.02,259185.0,68.3166,68.7582,68.2872,68.7091,259185.0
2022-04-22 15:35:00,70.02,70.09,69.86,69.9,289897.0,68.7091,68.7778,68.5521,68.5914,289897.0
2022-04-22 15:40:00,69.9,70.05,69.77,69.84,302476.0,68.5914,68.7386,68.4638,68.5325,302476.0
2022-04-22 15:45:00,69.84,69.87,69.52,69.59,327634.0,68.5325,68.562,68.2185,68.2872,327634.0
2022-04-22 15:50:00,69.61,69.62,69.37,69.42,505142.0,68.3068,68.3166,68.0713,68.1204,505142.0
2022-04-22 15:55:00,69.41,69.49,69.31,69.41,669757.0,68.1106,68.1891,68.0124,68.1106,669757.0
2022-04-25 09:30:00,68.42,69.25,68.2,69.25,915116.0,67.1391,67.9536,66.9232,67.9536,915116.0
2022-04-25 09:35:00,69.27,69.53,68.85,68.95,546766.0,67.9732,68.2283,67.5611,67.6592,546766.0
2022-04-25 09:40:00,68.92,69.05,67.93,68.02,591850.0,67.6297,67.7573,66.6583,66.7466,591850.0
2022-04-25 09:45:00,68.01,68.82,67.94,68.76,339537.0,66.7368,67.5316,66.6681,67.4727,339537.0
2022-04-25 09:50:00,68.75,69.18,68.6,68.68,334621.0,67.4629,67.8849,67.3157,67.3942,334621.0
2022-04-25 09:55:00,68.65,69.0,68.39,68.41,274785.0,67.3648,67.7082,67.1097,67.1293,274785.0
2022-04-25 10:00:00,68.4,68.68,68.36,68.61,177861.0,67.1195,67.3942,67.0802,67.3255,177861.0
2022-04-25 10:05:00,68.6,69.1,68.5,69.0,221463.0,67.3157,67.8064,67.2176,67.7082,221463.0
2022-04-25 10:10:00,68.98,69.08,68.47,68.68,233951.0,67.6886,67.7867,67.1882,67.3942,233951.0
2022-04-25 10:15:00,68.69,69.0,68.56,68.97,233652.0,67.404,67.7082,67.2765,67.6788,233652.0
2022-04-25 10:20:00,68.99,69.57,68.79,69.56,242699.0,67.6984,68.2676,67.5022,68.2578,242699.0
2022-04-25 10:25:00,69.57,69.76,69.53,69.69,261793.0,68.2676,68.454,68.2283,68.3853,261793.0
2022-04-25 10:30:00,69.69,70.01,69.67,69.95,303430.0,68.3853,68.6993,68.3657,68.6405,303430.0
2022-04-25 10:35:00,69.94,70.01,69.72,69.76,227836.0,68.6306,68.6993,68.4148,68.454,227836.0
2022-04-25 10:40:00,69.76,70.0,69.66,69.98,228746.0,68.454,68.6895,68.3559,68.6699,228746.0
2022-04-25 10:45:00,69.97,70.07,69.73,69.89,225649.0,68.6601,68.7582,68.4246,68.5816,225649.0
2022-04-25 10:50:00,69.87,69.88,69.39,69.47,164224.0,68.562,68.5718,68.0909,68.1694,164224.0
2022-04-25 10:55:00,69.48,69.5,69.16,69.22,128697.0,68.1793,68.1989,67.8652,67.9241,128697.0
2022-04-25 11:00:00,69.19,69.36,69.08,69.1,160279.0,67.8947,68.0615,67.7867,67.8064,160279.0
2022-04-25 11:05:00,69.08,69.17,68.91,69.13,177677.0,67.7867,67.8751,67.6199,67.8358,177677.0
2022-04-25 11:10:00,69.1,69.36,68.99,69.03,142072.0,67.8064,68.0615,67.6984,67.7377,142072.0
2022-04-25 11:15:00,69.02,69.12,68.82,69.1,152991.0,67.7279,67.826,67.5316,67.8064,152991.0
2022-04-25 11:20:00,69.1,69.37,69.09,69.3,146339.0,67.8064,68.0713,67.7966,68.0026,146339.0
2022-04-25 11:25:00,69.31,69.47,69.11,69.17,179386.0,68.0124,68.1694,67.8162,67.8751,179386.0
2022-04-25 11:30:00,69.17,69.19,68.93,69.11,138732.0,67.8751,67.8947,67.6396,67.8162,138732.0
2022-04-25 11:35:00,69.1,69.42,68.95,69.07,161438.0,67.8064,68.1204,67.6592,67.7769,161438.0
2022-04-25 11:40:00,69.06,69.13,68.85,68.9,217055.0,67.7671,67.8358,67.5611,67.6101,217055.0
2022-04-25 11:45:00,68.87,68.89,68.64,68.67,170363.0,67.5807,67.6003,67.355,67.3844,170363.0
2022-04-25 11:50:00,68.67,68.89,68.63,68.75,171314.0,67.3844,67.6003,67.3452,67.4629,171314.0
2022-04-25 11:55:00,68.73,68.8,68.65,68.71,165082.0,67.4433,67.512,67.3648,67.4237,165082.0
2022-04-25 12:00:00,68.71,68.71,68.57,68.71,104484.0,67.4237,67.4237,67.2863,67.4237,104484.0
2022-04-25 12:05:00,68.69,69.15,68.68,69.02,113225.0,67.404,67.8554,67.3942,67.7279,113225.0
2022-04-25 12:10:00,69.01,69.32,68.99,69.23,103037.0,67.7181,68.0223,67.6984,67.9339,103037.0
2022-04-25 12:15:00,69.27,69.44,69.07,69.21,106911.0,67.9732,68.14,67.7769,67.9143,106911.0
2022-04-25 12:20:00,69.22,69.51,69.21,69.47,111950.0,67.9241,68.2087,67.9143,68.1694,111950.0
2022-04-25 12:25:00,69.48,69.6,69.26,69.29,112183.0,68.1793,68.297,67.9634,67.9928,112183.0
2022-04-25 12:30:00,69.29,69.45,69.14,69.36,118122.0,67.9928,68.1498,67.8456,68.0615,118122.0
2022-04-25 12:35:00,69.38,69.63,69.32,69.47,126748.0,68.0811,68.3265,68.0223,68.1694,126748.0
2022-04-25 12:40:00,69.47,69.51,69.34,69.34,77912.0,68.1694,68.2087,68.0419,68.0419,77912.0
2022-04-25 12:45:00,69.34,69.69,69.25,69.66,106170.0,68.0419,68.3853,67.9536,68.3559,106170.0
2022-04-25 12:50:00,69.67,69.73,69.26,69.26,86342.0,68.3657,68.4246,67.9634,67.9634,86342.0
2022-04-25 12:55:00,69.27,69.33,69.16,69.26,91506.0,67.9732,68.0321,67.8652,67.9634,91506.0
2022-04-25 13:00:00,69.28,69.36,69.03,69.08,122144.0,67.983,68.0615,67.7377,67.7867,122144.0
2022-04-25 13:05:00,69.11,69.28,69.01,69.26,151723.0,67.8162,67.983,67.7181,67.9634,151723.0
2022-04-25 13:10:00,69.28,69.45,69.17,69.36,102691.0,67.983,68.1498,67.8751,68.0615,102691.0
2022-04-25 13:15:00,69.39,69.51,69.33,69.41,107325.0,68.0909,68.2087,68.0321,68.1106,107325.0
2022-04-25 13:20:00,69.45,69.51,69.35,69.48,115827.0,68.1498,68.2087,68.0517,68.1793,115827.0
2022-04-25 13:25:00,69.49,69.58,69.27,69.47,114071.0,68.1891,68.2774,67.9732,68.1694,114071.0
2022-04-25 13:30:00,69.5,69.64,69.09,69.17,191245.0,68.1989,68.3363,67.7966,67.8751,191245.0
2022-04-25 13:35:00,69.17,69.2,69.02,69.12,81123.0,67.8751,67.9045,67.7279,67.826,81123.0
2022-04-25 13:40:00,69.15,69.35,69.13,69.29,101788.0,67.8554,68.0517,67.8358,67.9928,101788.0
2022-04-25 13:45:00,69.3,69.34,69.2,69.31,113561.0,68.0026,68.0419,67.9045,68.0124,113561.0
2022-04-25 13:50:00,69.33,69.33,69.11,69.23,256933.0,68.0321,68.0321,67.8162,67.9339,256933.0
2022-04-25 13:55:00,69.22,69.22,68.97,69.05,73028.0,67.9241,67.9241,67.6788,67.7573,73028.0
2022-04-25 14:00:00,69.07,69.1,68.87,68.91,59797.0,67.7769,67.8064,67.5807,67.6199,59797.0
2022-04-25 14:05:00,68.91,69.19,68.81,69.11,132937.0,67.6199,67.8947,67.5218,67.8162,132937.0
2022-04-25 14:10:00,69.13,69.21,68.88,69.08,123413.0,67.8358,67.9143,67.5905,67.7867,123413.0
2022-04-25 14:15:00,69.09,69.39,69.08,69.31,117854.0,67.7966,68.0909,67.7867,68.0124,117854.0
2022-04-25 14:20:00,69.34,69.6,69.24,69.59,279199.0,68.0419,68.297,67.9438,68.2872,279199.0
2022-04-25 14:25:00,69.6,69.67,69.46,69.67,107525.0,68.297,68.3657,68.1596,68.3657,107525.0
2022-04-25 14:30:00,69.68,69.73,69.58,69.66,68929.0,68.3755,68.4246,68.2774,68.3559,68929.0
2022-04-25 14:35:00,69.68,69.72,69.57,69.58,133735.0,68.3755,68.4148,68.2676,68.2774,133735.0
2022-04-25 14:40:00,69.58,69.65,69.45,69.49,115052.0,68.2774,68.3461,68.1498,68.1891,115052.0
2022-04-25 14:45:00,69.48,69.97,69.4,69.95,138914.0,68.1793,68.6601,68.1008,68.6405,138914.0
2022-04-25 14:50:00,69.93,69.99,69.82,69.94,123738.0,68.6208,68.6797,68.5129,68.6306,123738.0
2022-04-25 14:55:00,69.93,69.94,69.59,69.59,154092.0,68.6208,68.6306,68.2872,68.2872,154092.0
2022-04-25 15:00:00,69.59,69.61,69.12,69.23,140153.0,68.2872,68.3068,67.826,67.9339,140153.0
2022-04-25 15:05:00,69.21,69.25,69.06,69.18,124801.0,67.9143,67.9536,67.7671,67.8849,124801.0
2022-04-25 15:10:00,69.16,69.3,69.14,69.29,80163.0,67.8652,68.0026,67.8456,67.9928,80163.0
2022-04-25 15:15:00,69.31,69.55,69.27,69.52,116786.0,68.0124,68.2479,67.9732,68.2185,116786.0
2022-04-25 15:20:00,69.53,69.75,69.52,69.68,118099.0,68.2283,68.4442,68.2185,68.3755,118099.0
2022-04-25 15:25:00,69.69,69.8,69.48,69.77,163739.0,68.3853,68.4933,68.1793,68.4638,163739.0
2022-04-25 15:30:00,69.76,69.84,69.67,69.75,209020.0,68.454,68.5325,68.3657,68.4442,209020.0
2022-04-25 15:35:00,69.73,70.0,69.71,70.0,175576.0,68.4246,68.6895,68.405,68.6895,175576.0
2022-04-25 15:40:00,70.0,70.09,69.72,70.0,242002.0,68.6895,68.7778,68.4148,68.6895,242002.0
2022-04-25 15:45:00,70.0,70.07,69.55,69.55,261600.0,68.6895,68.7582,68.2479,68.2479,261600.0
2022-04-25 15:50:00,69.54,70.12,69.49,70.05,482789.0,68.2381,68.8073,68.1891,68.7386,482789.0
2022-04-25 15:55:00,70.04,70.17,69.88,70.13,738302.0,68.7288,68.8563,68.5718,68.8171,738302.0
2022-04-26 09:30:00,68.69,69.16,68.64,69.07,727687.0,67.404,67.8652,67.355,67.7769,727687.0
2022-04-26 09:35:00,69.07,69.07,68.6,68.65,272373.0,67.7769,67.7769,67.3157,67.3648,272373.0
2022-04-26 09:40:00,68.61,68.87,68.52,68.74,246022.0,67.3255,67.5807,67.2372,67.4531,246022.0
2022-04-26 09:45:00,68.72,69.05,68.69,68.73,286512.0,67.4335,67.7573,67.404,67.4433,286512.0
2022-04-26 09:50:00,68.72,68.77,68.12,68.17,265041.0,67.4335,67.4826,66.8447,66.8938,265041.0
2022-04-26 09:55:00,68.17,68.5,68.14,68.44,216283.0,66.8938,67.2176,66.8643,67.1587,216283.0
2022-04-26 10:00:00,68.44,68.52,68.02,68.11,223096.0,67.1587,67.2372,66.7466,66.8349,223096.0
2022-04-26 10:05:00,68.1,68.6,68.04,68.56,184563.0,66.8251,67.3157,66.7662,67.2765,184563.0
2022-04-26 10:10:00,68.54,68.63,68.22,68.32,118982.0,67.2569,67.3452,66.9428,67.041,118982.0
2022-04-26 10:15:00,68.32,68.32,68.03,68.13,145848.0,67.041,67.041,66.7564,66.8545,145848.0
2022-04-26 10:20:00,68.13,68.27,67.96,68.05,236475.0,66.8545,66.9919,66.6877,66.776,236475.0
2022-04-26 10:25:00,68.05,68.33,68.0,68.32,159698.0,66.776,67.0508,66.727,67.041,159698.0
2022-04-26 10:30:00,68.33,68.33,67.94,67.98,198961.0,67.0508,67.0508,66.6681,66.7073,198961.0
2022-04-26 10:35:00,67.98,68.17,67.88,67.96,199882.0,66.7073,66.8938,66.6092,66.6877,199882.0
2022-04-26 10:40:00,67.95,68.08,67.77,67.93,187203.0,66.6779,66.8055,66.5013,66.6583,187203.0
2022-04-26 10:45:00,67.92,68.27,67.85,68.24,143102.0,66.6485,66.9919,66.5798,66.9625,143102.0
2022-04-26 10:50:00,68.22,68.22,67.97,68.05,141423.0,66.9428,66.9428,66.6975,66.776,141423.0
2022-04-26 10:55:00,68.04,68.14,67.95,67.95,156032.0,66.7662,66.8643,66.6779,66.6779,156032.0
2022-04-26 11:00:00,67.93,68.02,67.73,67.77,123868.0,66.6583,66.7466,66.462,66.5013,123868.0
2022-04-26 11:05:00,67.77,67.84,67.63,67.78,169865.0,66.5013,66.57,66.3639,66.5111,169865.0
2022-04-26 11:10:00,67.78,67.82,67.56,67.71,172974.0,66.5111,66.5503,66.2952,66.4424,172974.0
2022-04-26 11:15:00,67.69,67.73,67.29,67.3,199098.0,66.4228,66.462,66.0303,66.0401,199098.0
2022-04-26 11:20:00,67.29,67.61,67.26,67.5,220002.0,66.0303,66.3443,66.0008,66.2363,220002.0
2022-04-26 11:25:00,67.5,67.79,67.49,67.56,133608.0,66.2363,66.5209,66.2265,66.2952,133608.0
2022-04-26 11:30:00,67.55,67.79,67.46,67.6,121280.0,66.2854,66.5209,66.1971,66.3345,121280.0
2022-04-26 11:35:00,67.59,67.63,67.38,67.56,150709.0,66.3246,66.3639,66.1186,66.2952,150709.0
2022-04-26 11:40:00,67.55,67.71,67.41,67.71,115839.0,66.2854,66.4424,66.148,66.4424,115839.0
2022-04-26 11:45:00,67.71,67.79,67.61,67.73,114514.0,66.4424,66.5209,66.3443,66.462,114514.0
2022-04-26 11:50:00,67.73,67.75,67.54,67.57,103627.0,66.462,66.4816,66.2756,66.305,103627.0
2022-04-26 11:55:00,67.55,67.57,67.43,67.46,60953.0,66.2854,66.305,66.1676,66.1971,60953.0
2022-04-26 12:00:00,67.48,67.63,67.47,67.51,81165.0,66.2167,66.3639,66.2069,66.2461,81165.0
2022-04-26 12:05:00,67.51,67.69,67.43,67.65,86392.0,66.2461,66.4228,66.1676,66.3835,86392.0
2022-04-26 12:10:00,67.65,67.79,67.56,67.77,78568.0,66.3835,66.5209,66.2952,66.5013,78568.0
2022-04-26 12:15:00,67.77,67.91,67.73,67.82,124761.0,66.5013,66.6387,66.462,66.5503,124761.0
2022-04-26 12:20:00,67.82,68.05,67.81,67.92,136812.0,66.5503,66.776,66.5405,66.6485,136812.0
2022-04-26 12:25:00,67.93,68.28,67.9,68.19,130806.0,66.6583,67.0017,66.6288,66.9134,130806.0
2022-04-26 12:30:00,68.17,68.2,67.96,68.09,117808.0,66.8938,66.9232,66.6877,66.8153,117808.0
2022-04-26 12:35:00,68.09,68.13,67.95,68.01,103241.0,66.8153,66.8545,66.6779,66.7368,103241.0
2022-04-26 12:40:00,68.02,68.19,67.97,68.12,125340.0,66.7466,66.9134,66.6975,66.8447,125340.0
2022-04-26 12:45:00,68.11,68.19,68.04,68.07,83347.0,66.8349,66.9134,66.7662,66.7957,83347.0
2022-04-26 12:50:00,68.08,68.3,68.05,68.12,152172.0,66.8055,67.0213,66.776,66.8447,152172.0
2022-04-26 12:55:00,68.11,68.5,68.05,68.4,147410.0,66.8349,67.2176,66.776,67.1195,147410.0
2022-04-26 13:00:00,68.4,68.41,67.96,68.01,145485.0,67.1195,67.1293,66.6877,66.7368,145485.0
2022-04-26 13:05:00,68.03,68.09,67.97,68.02,65816.0,66.7564,66.8153,66.6975,66.7466,65816.0
2022-04-26 13:10:00,67.99,68.08,67.87,67.88,94324.0,66.7172,66.8055,66.5994,66.6092,94324.0
2022-04-26 13:15:00,67.89,68.04,67.87,67.9,121833.0,66.619,66.7662,66.5994,66.6288,121833.0
2022-04-26 13:20:00,67.91,67.95,67.78,67.83,217668.0,66.6387,66.6779,66.5111,66.5601,217668.0
2022-04-26 13:25:00,67.81,67.85,67.67,67.71,71322.0,66.5405,66.5798,66.4031,66.4424,71322.0
2022-04-26 13:30:00,67.69,67.81,67.62,67.71,87109.0,66.4228,66.5405,66.3541,66.4424,87109.0
2022-04-26 13:35:00,67.68,67.74,67.57,67.68,79264.0,66.413,66.4718,66.305,66.413,79264.0
2022-04-26 13:40:00,67.65,67.94,67.64,67.83,98813.0,66.3835,66.6681,66.3737,66.5601,98813.0
2022-04-26 13:45:00,67.84,67.88,67.67,67.73,75726.0,66.57,66.6092,66.4031,66.462,75726.0
2022-04-26 13:50:00,67.77,67.78,67.68,67.7,58241.0,66.5013,66.5111,66.413,66.4326,58241.0
2022-04-26 13:55:00,67.7,67.93,67.69,67.92,78813.0,66.4326,66.6583,66.4228,66.6485,78813.0
2022-04-26 14:00:00,67.92,67.99,67.8,67.89,111542.0,66.6485,66.7172,66.5307,66.619,111542.0
2022-04-26 14:05:00,67.89,68.04,67.85,67.91,107318.0,66.619,66.7662,66.5798,66.6387,107318.0
2022-04-26 14:10:00,67.9,68.1,67.88,68.06,83775.0,66.6288,66.8251,66.6092,66.7858,83775.0
2022-04-26 14:15:00,68.03,68.18,67.89,67.99,232838.0,66.7564,66.9036,66.619,66.7172,232838.0
2022-04-26 14:20:00,68.0,68.3,67.96,68.27,114484.0,66.727,67.0213,66.6877,66.9919,114484.0
2022-04-26 14:25:00,68.28,68.39,68.14,68.28,143025.0,67.0017,67.1097,66.8643,67.0017,143025.0
2022-04-26 14:30:00,68.28,68.34,68.18,68.31,149849.0,67.0017,67.0606,66.9036,67.0312,149849.0
2022-04-26 14:35:00,68.32,68.39,68.2,68.24,97177.0,67.041,67.1097,66.9232,66.9625,97177.0
2022-04-26 14:40:00,68.23,68.26,68.0,68.01,110151.0,66.9527,66.9821,66.727,66.7368,110151.0
2022-04-26 14:45:00,68.0,68.04,67.86,67.89,199947.0,66.727,66.7662,66.5896,66.619,199947.0
2022-04-26 14:50:00,67.9,68.15,67.87,68.13,86711.0,66.6288,66.8742,66.5994,66.8545,86711.0
2022-04-26 14:55:00,68.14,68.33,68.11,68.3,205180.0,66.8643,67.0508,66.8349,67.0213,205180.0
2022-04-26 15:00:00,68.33,68.4,68.17,68.19,99372.0,67.0508,67.1195,66.8938,66.9134,99372.0
2022-04-26 15:05:00,68.18,68.18,67.9,67.95,118903.0,66.9036,66.9036,66.6288,66.6779,118903.0
2022-04-26 15:10:00,67.96,68.02,67.75,67.82,228073.0,66.6877,66.7466,66.4816,66.5503,228073.0
2022-04-26 15:15:00,67.81,67.84,67.31,67.44,282597.0,66.5405,66.57,66.0499,66.1774,282597.0
2022-04-26 15:20:00,67.44,67.61,67.41,67.54,161207.0,66.1774,66.3443,66.148,66.2756,161207.0
2022-04-26 15:25:00,67.56,67.57,67.46,67.48,204170.0,66.2952,66.305,66.1971,66.2167,204170.0
2022-04-26 15:30:00,67.47,67.51,67.3,67.36,212993.0,66.2069,66.2461,66.0401,66.0989,212993.0
2022-04-26 15:35:00,67.36,67.59,67.25,67.59,206282.0,66.0989,66.3246,65.991,66.3246,206282.0
2022-04-26 15:40:00,67.59,67.71,67.44,67.62,232403.0,66.3246,66.4424,66.1774,66.3541,232403.0
2022-04-26 15:45:00,67.61,67.72,67.37,67.44,184904.0,66.3443,66.4522,66.1088,66.1774,184904.0
2022-04-26 15:50:00,67.42,67.53,67.12,67.16,413510.0,66.1578,66.2658,65.8634,65.9027,413510.0
2022-04-26 15:55:00,67.15,67.35,67.04,67.04,776760.0,65.8929,66.0891,65.7849,65.7849,776760.0
2022-04-27 09:30:00,66.38,67.49,66.12,67.4,579877.0,65.1373,66.2265,64.8822,66.1382,579877.0
2022-04-27 09:35:00,67.4,67.8,67.4,67.71,358115.0,66.1382,66.5307,66.1382,66.4424,358115.0
2022-04-27 09:40:00,67.73,68.34,67.73,68.32,288523.0,66.462,67.0606,66.462,67.041,288523.0
2022-04-27 09:45:00,68.34,68.48,68.11,68.21,363168.0,67.0606,67.198,66.8349,66.933,363168.0
2022-04-27 09:50:00,68.22,68.33,67.5,67.64,281014.0,66.9428,67.0508,66.2363,66.3737,281014.0
2022-04-27 09:55:00,67.65,67.69,67.36,67.53,187613.0,66.3835,66.4228,66.0989,66.2658,187613.0
2022-04-27 10:00:00,67.57,67.98,67.08,67.23,365017.0,66.305,66.7073,65.8242,65.9714,365017.0
2022-04-27 10:05:00,67.21,67.39,66.94,66.99,207590.0,65.9518,66.1284,65.6868,65.7359,207590.0
2022-04-27 10:10:00,67.01,67.05,66.56,66.64,257705.0,65.7555,65.7948,65.3139,65.3924,257705.0
2022-04-27 10:15:00,66.62,66.64,66.31,66.38,218499.0,65.3728,65.3924,65.0686,65.1373,218499.0
2022-04-27 10:20:00,66.39,66.7,66.28,66.34,232296.0,65.1471,65.4513,65.0392,65.098,232296.0
2022-04-27 10:25:00,66.34,66.52,66.09,66.09,181899.0,65.098,65.2747,64.8527,64.8527,181899.0
2022-04-27 10:30:00,66.11,66.15,65.86,66.06,278577.0,64.8723,64.9116,64.627,64.8233,278577.0
2022-04-27 10:35:00,66.05,66.35,65.97,66.16,242841.0,64.8135,65.1079,64.735,64.9214,242841.0
2022-04-27 10:40:00,66.15,66.29,65.9,66.13,166924.0,64.9116,65.049,64.6663,64.892,166924.0
2022-04-27 10:45:00,66.15,66.53,66.06,66.46,235881.0,64.9116,65.2845,64.8233,65.2158,235881.0
2022-04-27 10:50:00,66.46,66.46,66.0,66.03,129651.0,65.2158,65.2158,64.7644,64.7938,129651.0
2022-04-27 10:55:00,66.04,66.14,65.89,65.97,174271.0,64.8037,64.9018,64.6565,64.735,174271.0
2022-04-27 11:00:00,65.98,66.68,65.95,66.44,201049.0,64.7448,65.4317,64.7153,65.1962,201049.0
2022-04-27 11:05:00,66.42,66.57,66.22,66.37,95794.0,65.1765,65.3237,64.9803,65.1275,95794.0
2022-04-27 11:10:00,66.37,66.54,66.19,66.36,86824.0,65.1275,65.2943,64.9509,65.1177,86824.0
2022-04-27 11:15:00,66.39,66.61,66.26,66.46,117095.0,65.1471,65.363,65.0195,65.2158,117095.0
2022-04-27 11:20:00,66.48,66.61,66.11,66.48,152968.0,65.2354,65.363,64.8723,65.2354,152968.0
2022-04-27 11:25:00,66.52,66.6,66.3,66.57,150139.0,65.2747,65.3532,65.0588,65.3237,150139.0
2022-04-27 11:30:00,66.56,66.88,66.56,66.87,166421.0,65.3139,65.6279,65.3139,65.6181,166421.0
2022-04-27 11:35:00,66.88,66.98,66.81,66.87,134712.0,65.6279,65.7261,65.5592,65.6181,134712.0
2022-04-27 11:40:00,66.87,66.94,66.75,66.79,155367.0,65.6181,65.6868,65.5004,65.5396,155367.0
2022-04-27 11:45:00,66.79,66.85,66.63,66.73,111560.0,65.5396,65.5985,65.3826,65.4807,111560.0
2022-04-27 11:50:00,66.74,66.75,66.4,66.46,122699.0,65.4906,65.5004,65.1569,65.2158,122699.0
2022-04-27 11:55:00,66.45,66.76,66.39,66.75,95469.0,65.206,65.5102,65.1471,65.5004,95469.0
2022-04-27 12:00:00,66.72,66.79,66.52,66.73,126496.0,65.4709,65.5396,65.2747,65.4807,126496.0
2022-04-27 12:05:00,66.75,67.07,66.75,66.97,104952.0,65.5004,65.8144,65.5004,65.7162,104952.0
2022-04-27 12:10:00,66.97,67.03,66.86,66.92,80084.0,65.7162,65.7751,65.6083,65.6672,80084.0
2022-04-27 12:15:00,66.9,67.03,66.84,66.91,84423.0,65.6476,65.7751,65.5887,65.6574,84423.0
2022-04-27 12:20:00,66.93,67.46,66.85,67.32,181355.0,65.677,66.1971,65.5985,66.0597,181355.0
2022-04-27 12:25:00,67.32,67.45,67.27,67.37,127005.0,66.0597,66.1873,66.0106,66.1088,127005.0
2022-04-27 12:30:00,67.39,67.44,67.28,67.36,149411.0,66.1284,66.1774,66.0204,66.0989,149411.0
2022-04-27 12:35:00,67.38,67.38,67.19,67.29,96170.0,66.1186,66.1186,65.9321,66.0303,96170.0
2022-04-27 12:40:00,67.29,67.49,67.17,67.32,83214.0,66.0303,66.2265,65.9125,66.0597,83214.0
2022-04-27 12:45:00,67.3,67.35,67.12,67.17,178950.0,66.0401,66.0891,65.8634,65.9125,178950.0
2022-04-27 12:50:00,67.18,67.2,67.06,67.15,83883.0,65.9223,65.9419,65.8046,65.8929,83883.0
2022-04-27 12:55:00,67.16,67.29,67.12,67.26,80982.0,65.9027,66.0303,65.8634,66.0008,80982.0
2022-04-27 13:00:00,67.28,67.39,66.83,67.33,225501.0,66.0204,66.1284,65.5789,66.0695,225501.0
2022-04-27 13:05:00,67.32,67.37,66.91,66.93,109340.0,66.0597,66.1088,65.6574,65.677,109340.0
2022-04-27 13:10:00,66.96,67.0,66.73,66.89,93933.0,65.7064,65.7457,65.4807,65.6377,93933.0
2022-04-27 13:15:00,66.88,66.89,66.68,66.76,84832.0,65.6279,65.6377,65.4317,65.5102,84832.0
2022-04-27 13:20:00,66.76,66.95,66.73,66.81,87169.0,65.5102,65.6966,65.4807,65.5592,87169.0
2022-04-27 13:25:00,66.81,67.1,66.63,67.06,125825.0,65.5592,65.8438,65.3826,65.8046,125825.0
2022-04-27 13:30:00,67.07,67.09,66.83,66.9,112761.0,65.8144,65.834,65.5789,65.6476,112761.0
2022-04-27 13:35:00,66.93,67.02,66.66,66.7,89771.0,65.677,65.7653,65.4121,65.4513,89771.0
2022-04-27 13:40:00,66.73,66.82,66.67,66.78,113628.0,65.4807,65.5691,65.4219,65.5298,113628.0
2022-04-27 13:45:00,66.79,66.96,66.68,66.93,140525.0,65.5396,65.7064,65.4317,65.677,140525.0
2022-04-27 13:50:00,66.94,67.09,66.9,67.02,83561.0,65.6868,65.834,65.6476,65.7653,83561.0
2022-04-27 13:55:00,67.02,67.1,66.93,67.04,80112.0,65.7653,65.8438,65.677,65.7849,80112.0
2022-04-27 14:00:00,67.04,67.15,66.98,67.05,93009.0,65.7849,65.8929,65.7261,65.7948,93009.0
2022-04-27 14:05:00,67.1,67.11,66.99,67.08,160897.0,65.8438,65.8536,65.7359,65.8242,160897.0
2022-04-27 14:10:00,67.07,67.25,67.0,67.18,134732.0,65.8144,65.991,65.7457,65.9223,134732.0
2022-04-27 14:15:00,67.17,67.18,66.94,67.02,98905.0,65.9125,65.9223,65.6868,65.7653,98905.0
2022-04-27 14:20:00,67.04,67.13,66.95,66.96,95331.0,65.7849,65.8733,65.6966,65.7064,95331.0
2022-04-27 14:25:00,66.95,67.01,66.86,66.93,65364.0,65.6966,65.7555,65.6083,65.677,65364.0
2022-04-27 14:30:00,66.9,67.02,66.88,67.01,135240.0,65.6476,65.7653,65.6279,65.7555,135240.0
2022-04-27 14:35:00,66.97,67.01,66.61,66.85,114213.0,65.7162,65.7555,65.363,65.5985,114213.0
2022-04-27 14:40:00,66.89,67.1,66.89,66.99,101638.0,65.6377,65.8438,65.6377,65.7359,101638.0
2022-04-27 14:45:00,66.99,67.08,66.75,66.82,123852.0,65.7359,65.8242,65.5004,65.5691,123852.0
2022-04-27 14:50:00,66.85,66.87,66.63,66.67,86197.0,65.5985,65.6181,65.3826,65.4219,86197.0
2022-04-27 14:55:00,66.67,66.69,66.41,66.47,108911.0,65.4219,65.4415,65.1667,65.2256,108911.0
2022-04-27 15:00:00,66.47,66.55,66.25,66.36,143333.0,65.2256,65.3041,65.0097,65.1177,143333.0
2022-04-27 15:05:00,66.36,66.55,66.3,66.38,249880.0,65.1177,65.3041,65.0588,65.1373,249880.0
2022-04-27 15:10:00,66.39,66.56,66.3,66.44,109090.0,65.1471,65.3139,65.0588,65.1962,109090.0
2022-04-27 15:15:00,66.44,66.55,66.32,66.42,117970.0,65.1962,65.3041,65.0784,65.1765,117970.0
2022-04-27 15:20:00,66.42,66.51,66.3,66.41,155133.0,65.1765,65.2649,65.0588,65.1667,155133.0
2022-04-27 15:25:00,66.4,66.6,66.38,66.55,146973.0,65.1569,65.3532,65.1373,65.3041,146973.0
2022-04-27 15:30:00,66.58,66.65,66.43,66.45,137459.0,65.3336,65.4022,65.1864,65.206,137459.0
2022-04-27 15:35:00,66.45,66.53,66.26,66.36,127471.0,65.206,65.2845,65.0195,65.1177,127471.0
2022-04-27 15:40:00,66.36,66.66,66.35,66.65,187251.0,65.1177,65.4121,65.1079,65.4022,187251.0
2022-04-27 15:45:00,66.64,66.81,66.46,66.51,255070.0,65.3924,65.5592,65.2158,65.2649,255070.0
2022-04-27 15:50:00,66.48,66.6,66.36,66.49,365139.0,65.2354,65.3532,65.1177,65.2452,365139.0
2022-04-27 15:55:00,66.48,66.62,66.42,66.47,539420.0,65.2354,65.3728,65.1765,65.2256,539420.0
2022-04-28 09:30:00,67.68,68.57,67.65,68.25,616732.0,66.413,67.2863,66.3835,66.9723,616732.0
2022-04-28 09:35:00,68.25,68.43,67.89,67.9,361752.0,66.9723,67.1489,66.619,66.6288,361752.0
2022-04-28 09:40:00,67.89,68.31,67.44,67.55,345342.0,66.619,67.0312,66.1774,66.2854,345342.0
2022-04-28 09:45:00,67.56,67.95,67.54,67.76,244854.0,66.2952,66.6779,66.2756,66.4915,244854.0
2022-04-28 09:50:00,67.75,68.03,67.72,67.91,174321.0,66.4816,66.7564,66.4522,66.6387,174321.0
2022-04-28 09:55:00,67.9,68.0,67.7,67.81,170120.0,66.6288,66.727,66.4326,66.5405,170120.0
2022-04-28 10:00:00,67.79,67.84,67.28,67.41,265983.0,66.5209,66.57,66.0204,66.148,265983.0
2022-04-28 10:05:00,67.41,67.71,67.3,67.52,136676.0,66.148,66.4424,66.0401,66.256,136676.0
2022-04-28 10:10:00,67.52,67.77,67.45,67.69,115121.0,66.256,66.5013,66.1873,66.4228,115121.0
2022-04-28 10:15:00,67.67,67.98,67.35,67.98,282798.0,66.4031,66.7073,66.0891,66.7073,282798.0
2022-04-28 10:20:00,67.97,68.01,67.68,67.71,221123.0,66.6975,66.7368,66.413,66.4424,221123.0
2022-04-28 10:25:00,67.7,67.71,67.36,67.39,217167.0,66.4326,66.4424,66.0989,66.1284,217167.0
2022-04-28 10:30:00,67.38,67.44,67.07,67.07,151740.0,66.1186,66.1774,65.8144,65.8144,151740.0
2022-04-28 10:35:00,67.08,67.39,67.06,67.22,95972.0,65.8242,66.1284,65.8046,65.9616,95972.0
2022-04-28 10:40:00,67.21,67.34,67.1,67.33,129666.0,65.9518,66.0793,65.8438,66.0695,129666.0
2022-04-28 10:45:00,67.31,67.5,67.15,67.15,88543.0,66.0499,66.2363,65.8929,65.8929,88543.0
2022-04-28 10:50:00,67.14,67.38,67.12,67.3,60516.0,65.8831,66.1186,65.8634,66.0401,60516.0
2022-04-28 10:55:00,67.3,67.56,67.27,67.37,104464.0,66.0401,66.2952,66.0106,66.1088,104464.0
2022-04-28 11:00:00,67.38,67.72,67.32,67.57,101892.0,66.1186,66.4522,66.0597,66.305,101892.0
2022-04-28 11:05:00,67.58,68.0,67.45,68.0,151261.0,66.3148,66.727,66.1873,66.727,151261.0
2022-04-28 11:10:00,67.99,68.06,67.87,68.06,106209.0,66.7172,66.7858,66.5994,66.7858,106209.0
2022-04-28 11:15:00,68.07,68.27,68.0,68.21,165512.0,66.7957,66.9919,66.727,66.933,165512.0
2022-04-28 11:20:00,68.22,68.23,68.07,68.17,117822.0,66.9428,66.9527,66.7957,66.8938,117822.0
2022-04-28 11:25:00,68.16,68.25,67.99,68.0,144549.0,66.884,66.9723,66.7172,66.727,144549.0
2022-04-28 11:30:00,68.01,68.16,67.87,67.89,117951.0,66.7368,66.884,66.5994,66.619,117951.0
2022-04-28 11:35:00,67.91,67.91,67.57,67.6,96232.0,66.6387,66.6387,66.305,66.3345,96232.0
2022-04-28 11:40:00,67.57,67.66,67.44,67.44,97918.0,66.305,66.3933,66.1774,66.1774,97918.0
2022-04-28 11:45:00,67.44,67.51,67.37,67.5,62497.0,66.1774,66.2461,66.1088,66.2363,62497.0
2022-04-28 11:50:00,67.49,67.6,67.38,67.48,106291.0,66.2265,66.3345,66.1186,66.2167,106291.0
2022-04-28 11:55:00,67.47,67.54,67.37,67.52,80056.0,66.2069,66.2756,66.1088,66.256,80056.0
2022-04-28 12:00:00,67.52,67.74,67.5,67.72,135318.0,66.256,66.4718,66.2363,66.4522,135318.0
2022-04-28 12:05:00,67.71,67.72,67.5,67.64,49410.0,66.4424,66.4522,66.2363,66.3737,49410.0
2022-04-28 12:10:00,67.64,67.89,67.64,67.85,102177.0,66.3737,66.619,66.3737,66.5798,102177.0
2022-04-28 12:15:00,67.85,68.14,67.84,68.1,124975.0,66.5798,66.8643,66.57,66.8251,124975.0
2022-04-28 12:20:00,68.09,68.28,68.04,68.21,119537.0,66.8153,67.0017,66.7662,66.933,119537.0
2022-04-28 12:25:00,68.2,68.31,68.19,68.28,88158.0,66.9232,67.0312,66.9134,67.0017,88158.0
2022-04-28 12:30:00,68.28,68.45,68.26,68.43,111099.0,67.0017,67.1685,66.9821,67.1489,111099.0
2022-04-28 12:35:00,68.45,68.58,68.42,68.5,129349.0,67.1685,67.2961,67.1391,67.2176,129349.0
2022-04-28 12:40:00,68.48,68.66,68.47,68.65,74728.0,67.198,67.3746,67.1882,67.3648,74728.0
2022-04-28 12:45:00,68.65,68.9,68.61,68.79,209190.0,67.3648,67.6101,67.3255,67.5022,209190.0
2022-04-28 12:50:00,68.8,68.99,68.67,68.98,155803.0,67.512,67.6984,67.3844,67.6886,155803.0
2022-04-28 12:55:00,68.97,69.0,68.82,68.88,134401.0,67.6788,67.7082,67.5316,67.5905,134401.0
2022-04-28 13:00:00,68.88,69.14,68.82,69.12,665829.0,67.5905,67.8456,67.5316,67.826,665829.0
2022-04-28 13:05:00,69.13,69.15,68.94,69.15,153927.0,67.8358,67.8554,67.6494,67.8554,153927.0
2022-04-28 13:10:00,69.16,69.44,69.12,69.39,197300.0,67.8652,68.14,67.826,68.0909,197300.0
2022-04-28 13:15:00,69.39,69.44,69.08,69.31,159337.0,68.0909,68.14,67.7867,68.0124,159337.0
2022-04-28 13:20:00,69.31,69.38,69.11,69.26,139597.0,68.0124,68.0811,67.8162,67.9634,139597.0
2022-04-28 13:25:00,69.25,69.4,69.24,69.31,141431.0,67.9536,68.1008,67.9438,68.0124,141431.0
2022-04-28 13:30:00,69.31,69.47,69.18,69.32,169361.0,68.0124,68.1694,67.8849,68.0223,169361.0
2022-04-28 13:35:00,69.3,69.67,69.29,69.57,129970.0,68.0026,68.3657,67.9928,68.2676,129970.0
2022-04-28 13:40:00,69.57,69.65,69.37,69.54,148176.0,68.2676,68.3461,68.0713,68.2381,148176.0
2022-04-28 13:45:00,69.53,69.69,69.41,69.66,148240.0,68.2283,68.3853,68.1106,68.3559,148240.0
2022-04-28 13:50:00,69.67,69.73,69.51,69.6,118944.0,68.3657,68.4246,68.2087,68.297,118944.0
2022-04-28 13:55:00,69.6,69.94,69.6,69.92,132338.0,68.297,68.6306,68.297,68.611,132338.0
2022-04-28 14:00:00,69.94,69.95,69.76,69.91,135219.0,68.6306,68.6405,68.454,68.6012,135219.0
2022-04-28 14:05:00,69.88,69.93,69.72,69.77,106998.0,68.5718,68.6208,68.4148,68.4638,106998.0
2022-04-28 14:10:00,69.8,69.96,69.8,69.93,99537.0,68.4933,68.6503,68.4933,68.6208,99537.0
2022-04-28 14:15:00,69.94,70.01,69.85,70.01,126882.0,68.6306,68.6993,68.5423,68.6993,126882.0
2022-04-28 14:20:00,70.0,70.03,69.89,70.03,87071.0,68.6895,68.719,68.5816,68.719,87071.0
2022-04-28 14:25:00,70.02,70.1,69.98,70.07,94067.0,68.7091,68.7877,68.6699,68.7582,94067.0
2022-04-28 14:30:00,70.07,70.43,70.05,70.36,216952.0,68.7582,69.1115,68.7386,69.0428,216952.0
2022-04-28 14:35:00,70.36,70.54,70.25,70.53,172805.0,69.0428,69.2194,68.9348,69.2096,172805.0
2022-04-28 14:40:00,70.54,70.55,70.21,70.38,254524.0,69.2194,69.2292,68.8956,69.0624,254524.0
2022-04-28 14:45:00,70.37,70.45,70.23,70.44,236311.0,69.0526,69.1311,68.9152,69.1213,236311.0
2022-04-28 14:50:00,70.44,70.49,70.24,70.27,187983.0,69.1213,69.1704,68.925,68.9545,187983.0
2022-04-28 14:55:00,70.26,70.37,70.19,70.37,83824.0,68.9447,69.0526,68.876,69.0526,83824.0
2022-04-28 15:00:00,70.36,70.48,70.25,70.42,100879.0,69.0428,69.1605,68.9348,69.1017,100879.0
2022-04-28 15:05:00,70.42,70.66,70.37,70.6,209541.0,69.1017,69.3372,69.0526,69.2783,209541.0
2022-04-28 15:10:00,70.62,70.67,70.47,70.5,147406.0,69.2979,69.347,69.1507,69.1802,147406.0
2022-04-28 15:15:00,70.49,70.62,70.42,70.61,162033.0,69.1704,69.2979,69.1017,69.2881,162033.0
2022-04-28 15:20:00,70.61,70.8,70.58,70.8,212358.0,69.2881,69.4745,69.2587,69.4745,212358.0
2022-04-28 15:25:00,70.79,70.81,70.47,70.5,158040.0,69.4647,69.4844,69.1507,69.1802,158040.0
2022-04-28 15:30:00,70.49,70.59,70.39,70.49,198796.0,69.1704,69.2685,69.0722,69.1704,198796.0
2022-04-28 15:35:00,70.48,70.62,70.33,70.46,217973.0,69.1605,69.2979,69.0133,69.1409,217973.0
2022-04-28 15:40:00,70.45,70.56,70.26,70.29,223800.0,69.1311,69.239,68.9447,68.9741,223800.0
2022-04-28 15:45:00,70.29,70.36,70.06,70.26,370714.0,68.9741,69.0428,68.7484,68.9447,370714.0
2022-04-28 15:50:00,70.27,70.27,69.97,70.09,647241.0,68.9545,68.9545,68.6601,68.7778,647241.0
2022-04-28 15:55:00,70.06,70.22,69.89,70.19,1037458.0,68.7484,68.9054,68.5816,68.876,1037458.0
2022-04-29 09:30:00,69.1,70.44,69.06,70.44,513141.0,67.8064,69.1213,67.7671,69.1213,513141.0
2022-04-29 09:35:00,70.44,70.65,70.13,70.36,294012.0,69.1213,69.3274,68.8171,69.0428,294012.0
2022-04-29 09:40:00,70.35,70.87,70.32,70.4,225036.0,69.033,69.5432,69.0035,69.082,225036.0
2022-04-29 09:45:00,70.43,70.92,70.32,70.84,306260.0,69.1115,69.5923,69.0035,69.5138,306260.0
2022-04-29 09:50:00,70.8,71.07,70.56,70.73,323791.0,69.4745,69.7395,69.239,69.4059,323791.0
2022-04-29 09:55:00,70.74,71.34,70.74,71.24,317682.0,69.4157,70.0044,69.4157,69.9063,317682.0
2022-04-29 10:00:00,71.22,71.27,70.92,71.14,243767.0,69.8867,69.9357,69.5923,69.8082,243767.0
2022-04-29 10:05:00,71.14,71.15,70.6,70.83,271400.0,69.8082,69.818,69.2783,69.504,271400.0
2022-04-29 10:10:00,70.85,70.94,70.64,70.69,148332.0,69.5236,69.6119,69.3175,69.3666,148332.0
2022-04-29 10:15:00,70.72,70.92,70.18,70.4,247770.0,69.396,69.5923,68.8662,69.082,247770.0
2022-04-29 10:20:00,70.39,70.47,70.12,70.21,128079.0,69.0722,69.1507,68.8073,68.8956,128079.0
2022-04-29 10:25:00,70.21,70.3,69.89,69.95,213331.0,68.8956,68.9839,68.5816,68.6405,213331.0
2022-04-29 10:30:00,69.94,70.16,69.87,69.94,138020.0,68.6306,68.8465,68.562,68.6306,138020.0
2022-04-29 10:35:00,69.96,70.04,69.81,69.91,120652.0,68.6503,68.7288,68.5031,68.6012,120652.0
2022-04-29 10:40:00,69.91,70.17,69.86,70.05,118060.0,68.6012,68.8563,68.5521,68.7386,118060.0
2022-04-29 10:45:00,70.02,70.05,69.8,69.93,216485.0,68.7091,68.7386,68.4933,68.6208,216485.0
2022-04-29 10:50:00,69.92,70.07,69.81,70.02,89677.0,68.611,68.7582,68.5031,68.7091,89677.0
2022-04-29 10:55:00,70.03,70.17,69.93,70.06,83588.0,68.719,68.8563,68.6208,68.7484,83588.0
2022-04-29 11:00:00,70.06,70.21,69.95,70.2,95919.0,68.7484,68.8956,68.6405,68.8858,95919.0
2022-04-29 11:05:00,70.19,70.46,69.96,70.0,109495.0,68.876,69.1409,68.6503,68.6895,109495.0
2022-04-29 11:10:00,69.99,70.12,69.82,70.05,86850.0,68.6797,68.8073,68.5129,68.7386,86850.0
2022-04-29 11:15:00,70.0,70.1,69.92,70.07,70312.0,68.6895,68.7877,68.611,68.7582,70312.0
2022-04-29 11:20:00,70.09,70.27,69.94,70.14,119058.0,68.7778,68.9545,68.6306,68.8269,119058.0
2022-04-29 11:25:00,70.13,70.19,70.0,70.16,103685.0,68.8171,68.876,68.6895,68.8465,103685.0
2022-04-29 11:30:00,70.16,70.39,70.09,70.13,90569.0,68.8465,69.0722,68.7778,68.8171,90569.0
2022-04-29 11:35:00,70.13,70.31,70.12,70.17,61603.0,68.8171,68.9937,68.8073,68.8563,61603.0
2022-04-29 11:40:00,70.14,70.44,70.11,70.42,62434.0,68.8269,69.1213,68.7975,69.1017,62434.0
2022-04-29 11:45:00,70.42,70.54,70.19,70.27,93923.0,69.1017,69.2194,68.876,68.9545,93923.0
2022-04-29 11:50:00,70.28,70.33,70.11,70.28,66226.0,68.9643,69.0133,68.7975,68.9643,66226.0
2022-04-29 11:55:00,70.28,70.29,70.02,70.1,71861.0,68.9643,68.9741,68.7091,68.7877,71861.0
2022-04-29 12:00:00,70.09,70.1,69.73,69.76,81658.0,68.7778,68.7877,68.4246,68.454,81658.0
2022-04-29 12:05:00,69.77,69.8,69.61,69.69,68384.0,68.4638,68.4933,68.3068,68.3853,68384.0
2022-04-29 12:10:00,69.69,69.82,69.67,69.81,152167.0,68.3853,68.5129,68.3657,68.5031,152167.0
2022-04-29 12:15:00,69.8,69.81,69.65,69.74,52668.0,68.4933,68.5031,68.3461,68.4344,52668.0
2022-04-29 12:20:00,69.76,69.79,69.62,69.75,68623.0,68.454,68.4835,68.3166,68.4442,68623.0
2022-04-29 12:25:00,69.73,69.84,69.59,69.62,54208.0,68.4246,68.5325,68.2872,68.3166,54208.0
2022-04-29 12:30:00,69.58,69.6,69.47,69.53,73129.0,68.2774,68.297,68.1694,68.2283,73129.0
2022-04-29 12:35:00,69.54,69.61,69.42,69.57,61807.0,68.2381,68.3068,68.1204,68.2676,61807.0
2022-04-29 12:40:00,69.55,69.57,69.3,69.35,47589.0,68.2479,68.2676,68.0026,68.0517,47589.0
2022-04-29 12:45:00,69.35,69.47,69.35,69.45,53981.0,68.0517,68.1694,68.0517,68.1498,53981.0
2022-04-29 12:50:00,69.44,69.46,69.24,69.25,76571.0,68.14,68.1596,67.9438,67.9536,76571.0
2022-04-29 12:55:00,69.26,69.33,69.14,69.24,117266.0,67.9634,68.0321,67.8456,67.9438,117266.0
2022-04-29 13:00:00,69.22,69.55,69.21,69.48,75757.0,67.9241,68.2479,67.9143,68.1793,75757.0
2022-04-29 13:05:00,69.47,69.49,69.24,69.25,80438.0,68.1694,68.1891,67.9438,67.9536,80438.0
2022-04-29 13:10:00,69.25,69.34,69.21,69.33,63118.0,67.9536,68.0419,67.9143,68.0321,63118.0
2022-04-29 13:15:00,69.33,69.47,69.3,69.44,68782.0,68.0321,68.1694,68.0026,68.14,68782.0
2022-04-29 13:20:00,69.43,69.56,69.34,69.54,61404.0,68.1302,68.2578,68.0419,68.2381,61404.0
2022-04-29 13:25:00,69.54,69.61,69.42,69.49,69596.0,68.2381,68.3068,68.1204,68.1891,69596.0
2022-04-29 13:30:00,69.52,69.68,69.5,69.62,61500.0,68.2185,68.3755,68.1989,68.3166,61500.0
2022-04-29 13:35:00,69.61,69.76,69.56,69.58,50544.0,68.3068,68.454,68.2578,68.2774,50544.0
2022-04-29 13:40:00,69.58,69.62,69.35,69.4,73495.0,68.2774,68.3166,68.0517,68.1008,73495.0
2022-04-29 13:45:00,69.41,69.42,69.22,69.32,145463.0,68.1106,68.1204,67.9241,68.0223,145463.0
2022-04-29 13:50:00,69.33,69.41,69.32,69.36,140678.0,68.0321,68.1106,68.0223,68.0615,140678.0
2022-04-29 13:55:00,69.35,69.37,69.28,69.3,55842.0,68.0517,68.0713,67.983,68.0026,55842.0
2022-04-29 14:00:00,69.3,69.31,69.12,69.25,64354.0,68.0026,68.0124,67.826,67.9536,64354.0
2022-04-29 14:05:00,69.26,69.28,69.15,69.19,49820.0,67.9634,67.983,67.8554,67.8947,49820.0
2022-04-29 14:10:00,69.19,69.26,69.13,69.22,192819.0,67.8947,67.9634,67.8358,67.9241,192819.0
2022-04-29 14:15:00,69.22,69.43,69.18,69.23,173967.0,67.9241,68.1302,67.8849,67.9339,173967.0
2022-04-29 14:20:00,69.24,69.24,69.13,69.16,137177.0,67.9438,67.9438,67.8358,67.8652,137177.0
2022-04-29 14:25:00,69.16,69.29,69.13,69.24,53311.0,67.8652,67.9928,67.8358,67.9438,53311.0
2022-04-29 14:30:00,69.23,69.34,69.21,69.23,147397.0,67.9339,68.0419,67.9143,67.9339,147397.0
2022-04-29 14:35:00,69.24,69.32,69.09,69.09,62514.0,67.9438,68.0223,67.7966,67.7966,62514.0
2022-04-29 14:40:00,69.1,69.13,69.03,69.1,77651.0,67.8064,67.8358,67.7377,67.8064,77651.0
2022-04-29 14:45:00,69.1,69.1,68.93,68.99,98848.0,67.8064,67.8064,67.6396,67.6984,98848.0
2022-04-29 14:50:00,68.98,69.05,68.91,68.93,76769.0,67.6886,67.7573,67.6199,67.6396,76769.0
2022-04-29 14:55:00,68.92,69.1,68.84,69.04,114073.0,67.6297,67.8064,67.5512,67.7475,114073.0
2022-04-29 15:00:00,69.04,69.11,68.9,68.94,83227.0,67.7475,67.8162,67.6101,67.6494,83227.0
2022-04-29 15:05:00,68.94,68.94,68.74,68.77,83959.0,67.6494,67.6494,67.4531,67.4826,83959.0
2022-04-29 15:10:00,68.77,68.83,68.55,68.59,185473.0,67.4826,67.5414,67.2667,67.3059,185473.0
2022-04-29 15:15:00,68.59,68.87,68.55,68.87,149665.0,67.3059,67.5807,67.2667,67.5807,149665.0
2022-04-29 15:20:00,68.87,68.87,68.64,68.73,109130.0,67.5807,67.5807,67.355,67.4433,109130.0
2022-04-29 15:25:00,68.73,68.82,68.61,68.62,87120.0,67.4433,67.5316,67.3255,67.3354,87120.0
2022-04-29 15:30:00,68.61,68.86,68.56,68.73,182637.0,67.3255,67.5709,67.2765,67.4433,182637.0
2022-04-29 15:35:00,68.73,68.81,68.54,68.68,178462.0,67.4433,67.5218,67.2569,67.3942,178462.0
2022-04-29 15:40:00,68.68,68.82,68.6,68.63,193539.0,67.3942,67.5316,67.3157,67.3452,193539.0
2022-04-29 15:45:00,68.62,68.69,68.42,68.44,225217.0,67.3354,67.404,67.1391,67.1587,225217.0
2022-04-29 15:50:00,68.43,68.6,68.13,68.24,631253.0,67.1489,67.3157,66.8545,66.9625,631253.0
2022-04-29 15:55:00,68.24,68.29,68.02,68.18,1139443.0,66.9625,67.0115,66.7466,66.9036,1139443.0
2022-05-02 09:30:00,68.21,68.36,67.78,68.03,547781.0,66.933,67.0802,66.5111,66.7564,547781.0
2022-05-02 09:35:00,68.03,68.21,67.58,67.94,274033.0,66.7564,66.933,66.3148,66.6681,274033.0
2022-05-02 09:40:00,67.93,69.18,67.7,69.03,306927.0,66.6583,67.8849,66.4326,67.7377,306927.0
2022-05-02 09:45:00,69.0,69.25,68.65,68.7,237541.0,67.7082,67.9536,67.3648,67.4139,237541.0
2022-05-02 09:50:00,68.7,69.18,68.47,69.11,194733.0,67.4139,67.8849,67.1882,67.8162,194733.0
2022-05-02 09:55:00,69.1,69.38,68.78,68.78,176129.0,67.8064,68.0811,67.4924,67.4924,176129.0
2022-05-02 10:00:00,68.82,68.98,68.56,68.88,221044.0,67.5316,67.6886,67.2765,67.5905,221044.0
2022-05-02 10:05:00,68.86,68.89,68.23,68.31,134372.0,67.5709,67.6003,66.9527,67.0312,134372.0
2022-05-02 10:10:00,68.28,68.56,68.06,68.12,150156.0,67.0017,67.2765,66.7858,66.8447,150156.0
2022-05-02 10:15:00,68.12,68.48,68.05,68.38,123361.0,66.8447,67.198,66.776,67.0999,123361.0
2022-05-02 10:20:00,68.38,68.72,68.28,68.58,145292.0,67.0999,67.4335,67.0017,67.2961,145292.0
2022-05-02 10:25:00,68.57,69.08,68.52,68.99,181280.0,67.2863,67.7867,67.2372,67.6984,181280.0
2022-05-02 10:30:00,69.0,69.18,68.87,69.03,154442.0,67.7082,67.8849,67.5807,67.7377,154442.0
2022-05-02 10:35:00,69.02,69.09,68.85,69.02,112122.0,67.7279,67.7966,67.5611,67.7279,112122.0
2022-05-02 10:40:00,69.02,69.21,68.9,68.98,120088.0,67.7279,67.9143,67.6101,67.6886,120088.0
2022-05-02 10:45:00,68.91,68.97,68.74,68.86,105007.0,67.6199,67.6788,67.4531,67.5709,105007.0
2022-05-02 10:50:00,68.87,68.93,68.64,68.64,147264.0,67.5807,67.6396,67.355,67.355,147264.0
2022-05-02 10:55:00,68.63,68.93,68.51,68.55,126585.0,67.3452,67.6396,67.2274,67.2667,126585.0
2022-05-02 11:00:00,68.56,68.58,68.35,68.36,69800.0,67.2765,67.2961,67.0704,67.0802,69800.0
2022-05-02 11:05:00,68.33,68.67,68.33,68.65,79981.0,67.0508,67.3844,67.0508,67.3648,79981.0
2022-05-02 11:10:00,68.63,68.98,68.56,68.93,67169.0,67.3452,67.6886,67.2765,67.6396,67169.0
2022-05-02 11:15:00,68.92,68.94,68.41,68.47,84665.0,67.6297,67.6494,67.1293,67.1882,84665.0
2022-05-02 11:20:00,68.47,68.74,68.43,68.74,64253.0,67.1882,67.4531,67.1489,67.4531,64253.0
2022-05-02 11:25:00,68.74,68.92,68.52,68.73,106792.0,67.4531,67.6297,67.2372,67.4433,106792.0
2022-05-02 11:30:00,68.74,68.96,68.56,68.83,86753.0,67.4531,67.669,67.2765,67.5414,86753.0
2022-05-02 11:35:00,68.88,68.99,68.51,68.56,93241.0,67.5905,67.6984,67.2274,67.2765,93241.0
2022-05-02 11:40:00,68.54,68.87,68.51,68.74,86323.0,67.2569,67.5807,67.2274,67.4531,86323.0
2022-05-02 11:45:00,68.74,68.96,68.66,68.77,56739.0,67.4531,67.669,67.3746,67.4826,56739.0
2022-05-02 11:50:00,68.76,69.06,68.75,68.99,88039.0,67.4727,67.7671,67.4629,67.6984,88039.0
2022-05-02 11:55:00,68.96,69.21,68.92,69.12,107704.0,67.669,67.9143,67.6297,67.826,107704.0
2022-05-02 12:00:00,69.13,69.25,68.63,68.75,131658.0,67.8358,67.9536,67.3452,67.4629,131658.0
2022-05-02 12:05:00,68.73,69.05,68.71,69.05,92168.0,67.4433,67.7573,67.4237,67.7573,92168.0
2022-05-02 12:10:00,69.03,69.23,69.02,69.21,67305.0,67.7377,67.9339,67.7279,67.9143,67305.0
2022-05-02 12:15:00,69.18,69.41,69.09,69.41,121905.0,67.8849,68.1106,67.7966,68.1106,121905.0
2022-05-02 12:20:00,69.42,69.59,69.33,69.35,114015.0,68.1204,68.2872,68.0321,68.0517,114015.0
2022-05-02 12:25:00,69.36,69.38,69.22,69.37,66501.0,68.0615,68.0811,67.9241,68.0713,66501.0
2022-05-02 12:30:00,69.37,69.47,69.24,69.47,69180.0,68.0713,68.1694,67.9438,68.1694,69180.0
2022-05-02 12:35:00,69.47,69.53,69.11,69.14,94448.0,68.1694,68.2283,67.8162,67.8456,94448.0
2022-05-02 12:40:00,69.13,69.25,69.02,69.08,56866.0,67.8358,67.9536,67.7279,67.7867,56866.0
2022-05-02 12:45:00,69.08,69.15,68.97,69.02,75892.0,67.7867,67.8554,67.6788,67.7279,75892.0
2022-05-02 12:50:00,69.01,69.1,68.86,68.89,82872.0,67.7181,67.8064,67.5709,67.6003,82872.0
2022-05-02 12:55:00,68.9,69.04,68.7,68.76,126783.0,67.6101,67.7475,67.4139,67.4727,126783.0
2022-05-02 13:00:00,68.77,68.77,68.34,68.38,146224.0,67.4826,67.4826,67.0606,67.0999,146224.0
2022-05-02 13:05:00,68.38,68.61,68.29,68.5,181965.0,67.0999,67.3255,67.0115,67.2176,181965.0
2022-05-02 13:10:00,68.49,68.67,68.27,68.38,101315.0,67.2078,67.3844,66.9919,67.0999,101315.0
2022-05-02 13:15:00,68.33,68.39,68.17,68.26,74382.0,67.0508,67.1097,66.8938,66.9821,74382.0
2022-05-02 13:20:00,68.24,68.25,68.06,68.2,79778.0,66.9625,66.9723,66.7858,66.9232,79778.0
2022-05-02 13:25:00,68.21,68.35,68.21,68.28,76321.0,66.933,67.0704,66.933,67.0017,76321.0
2022-05-02 13:30:00,68.29,68.46,68.18,68.21,90092.0,67.0115,67.1784,66.9036,66.933,90092.0
2022-05-02 13:35:00,68.2,68.24,68.02,68.05,67435.0,66.9232,66.9625,66.7466,66.776,67435.0
2022-05-02 13:40:00,68.04,68.14,67.95,67.96,101850.0,66.7662,66.8643,66.6779,66.6877,101850.0
2022-05-02 13:45:00,67.97,68.0,67.76,67.82,92967.0,66.6975,66.727,66.4915,66.5503,92967.0
2022-05-02 13:50:00,67.8,68.04,67.79,68.01,85643.0,66.5307,66.7662,66.5209,66.7368,85643.0
2022-05-02 13:55:00,68.02,68.2,68.02,68.19,72769.0,66.7466,66.9232,66.7466,66.9134,72769.0
2022-05-02 14:00:00,68.19,68.43,68.1,68.43,84919.0,66.9134,67.1489,66.8251,67.1489,84919.0
2022-05-02 14:05:00,68.42,68.47,68.22,68.23,64697.0,67.1391,67.1882,66.9428,66.9527,64697.0
2022-05-02 14:10:00,68.23,68.29,67.91,67.93,82713.0,66.9527,67.0115,66.6387,66.6583,82713.0
2022-05-02 14:15:00,67.92,67.95,67.76,67.84,85553.0,66.6485,66.6779,66.4915,66.57,85553.0
2022-05-02 14:20:00,67.84,68.04,67.74,68.0,86398.0,66.57,66.7662,66.4718,66.727,86398.0
2022-05-02 14:25:00,67.99,68.07,67.9,68.04,65272.0,66.7172,66.7957,66.6288,66.7662,65272.0
2022-05-02 14:30:00,68.06,68.23,68.02,68.13,135055.0,66.7858,66.9527,66.7466,66.8545,135055.0
2022-05-02 14:35:00,68.13,68.16,68.04,68.07,101151.0,66.8545,66.884,66.7662,66.7957,101151.0
2022-05-02 14:40:00,68.08,68.15,67.96,68.09,82176.0,66.8055,66.8742,66.6877,66.8153,82176.0
2022-05-02 14:45:00,68.11,68.57,68.1,68.57,128679.0,66.8349,67.2863,66.8251,67.2863,128679.0
2022-05-02 14:50:00,68.55,68.88,68.47,68.8,140333.0,67.2667,67.5905,67.1882,67.512,140333.0
2022-05-02 14:55:00,68.79,68.84,68.53,68.64,86408.0,67.5022,67.5512,67.247,67.355,86408.0
2022-05-02 15:00:00,68.64,68.93,68.6,68.82,98953.0,67.355,67.6396,67.3157,67.5316,98953.0
2022-05-02 15:05:00,68.84,69.23,68.82,69.14,140283.0,67.5512,67.9339,67.5316,67.8456,140283.0
2022-05-02 15:10:00,69.13,69.57,69.13,69.48,108449.0,67.8358,68.2676,67.8358,68.1793,108449.0
2022-05-02 15:15:00,69.46,69.62,69.38,69.54,109554.0,68.1596,68.3166,68.0811,68.2381,109554.0
2022-05-02 15:20:00,69.54,69.82,69.54,69.79,172557.0,68.2381,68.5129,68.2381,68.4835,172557.0
2022-05-02 15:25:00,69.8,69.87,69.59,69.76,175390.0,68.4933,68.562,68.2872,68.454,175390.0
2022-05-02 15:30:00,69.75,70.13,69.74,70.1,243038.0,68.4442,68.8171,68.4344,68.7877,243038.0
2022-05-02 15:35:00,70.12,70.22,69.93,70.02,173884.0,68.8073,68.9054,68.6208,68.7091,173884.0
2022-05-02 15:40:00,70.03,70.25,69.87,69.89,202750.0,68.719,68.9348,68.562,68.5816,202750.0
2022-05-02 15:45:00,69.87,70.33,69.83,70.32,265223.0,68.562,69.0133,68.5227,69.0035,265223.0
2022-05-02 15:50:00,70.31,70.68,70.21,70.64,504705.0,68.9937,69.3568,68.8956,69.3175,504705.0
2022-05-02 15:55:00,70.63,70.74,70.54,70.6,856790.0,69.3077,69.4157,69.2194,69.2783,856790.0
2022-05-03 09:30:00,70.5,70.91,70.21,70.66,569006.0,69.1802,69.5825,68.8956,69.3372,569006.0
2022-05-03 09:35:00,70.67,70.78,70.2,70.44,232573.0,69.347,69.4549,68.8858,69.1213,232573.0
2022-05-03 09:40:00,70.46,70.83,70.41,70.53,167440.0,69.1409,69.504,69.0918,69.2096,167440.0
2022-05-03 09:45:00,70.5,70.75,70.21,70.65,140559.0,69.1802,69.4255,68.8956,69.3274,140559.0
2022-05-03 09:50:00,70.61,71.03,70.55,70.92,194190.0,69.2881,69.7002,69.2292,69.5923,194190.0
2022-05-03 09:55:00,70.93,71.4,70.67,71.26,221892.0,69.6021,70.0633,69.347,69.9259,221892.0
2022-05-03 10:00:00,71.29,71.96,71.29,71.87,272687.0,69.9554,70.6128,69.9554,70.5245,272687.0
2022-05-03 10:05:00,71.87,71.94,71.28,71.42,298462.0,70.5245,70.5932,69.9456,70.0829,298462.0
2022-05-03 10:10:00,71.38,71.6,71.23,71.45,166122.0,70.0437,70.2596,69.8965,70.1124,166122.0
2022-05-03 10:15:00,71.47,71.47,70.97,71.15,138461.0,70.132,70.132,69.6414,69.818,138461.0
2022-05-03 10:20:00,71.14,71.29,70.98,71.1,113501.0,69.8082,69.9554,69.6512,69.7689,113501.0
2022-05-03 10:25:00,71.09,71.57,71.05,71.43,226266.0,69.7591,70.2301,69.7199,70.0928,226266.0
2022-05-03 10:30:00,71.44,71.85,71.31,71.74,199854.0,70.1026,70.5049,69.975,70.3969,199854.0
2022-05-03 10:35:00,71.74,71.82,71.3,71.35,106394.0,70.3969,70.4755,69.9652,70.0143,106394.0
2022-05-03 10:40:00,71.36,71.38,70.83,70.87,104456.0,70.0241,70.0437,69.504,69.5432,104456.0
2022-05-03 10:45:00,70.88,70.99,70.79,70.91,108343.0,69.553,69.661,69.4647,69.5825,108343.0
2022-05-03 10:50:00,70.9,71.11,70.76,70.99,123462.0,69.5727,69.7787,69.4353,69.661,123462.0
2022-05-03 10:55:00,70.99,71.16,70.83,71.05,110382.0,69.661,69.8278,69.504,69.7199,110382.0
2022-05-03 11:00:00,71.05,71.3,70.87,71.3,136187.0,69.7199,69.9652,69.5432,69.9652,136187.0
2022-05-03 11:05:00,71.3,71.72,71.15,71.68,155286.0,69.9652,70.3773,69.818,70.3381,155286.0
2022-05-03 11:10:00,71.68,71.74,71.23,71.46,167378.0,70.3381,70.3969,69.8965,70.1222,167378.0
2022-05-03 11:15:00,71.49,71.57,71.26,71.45,114647.0,70.1516,70.2301,69.9259,70.1124,114647.0
2022-05-03 11:20:00,71.45,71.85,71.45,71.81,101469.0,70.1124,70.5049,70.1124,70.4656,101469.0
2022-05-03 11:25:00,71.79,71.86,71.61,71.68,127337.0,70.446,70.5147,70.2694,70.3381,127337.0
2022-05-03 11:30:00,71.68,71.85,71.62,71.65,117766.0,70.3381,70.5049,70.2792,70.3086,117766.0
2022-05-03 11:35:00,71.67,71.68,71.45,71.47,121099.0,70.3283,70.3381,70.1124,70.132,121099.0
2022-05-03 11:40:00,71.47,71.61,71.39,71.5,108598.0,70.132,70.2694,70.0535,70.1614,108598.0
2022-05-03 11:45:00,71.49,71.7,71.39,71.64,51588.0,70.1516,70.3577,70.0535,70.2988,51588.0
2022-05-03 11:50:00,71.66,71.74,71.55,71.63,55499.0,70.3184,70.3969,70.2105,70.289,55499.0
2022-05-03 11:55:00,71.59,71.77,71.57,71.75,77478.0,70.2498,70.4264,70.2301,70.4068,77478.0
2022-05-03 12:00:00,71.74,71.89,71.65,71.84,81682.0,70.3969,70.5441,70.3086,70.4951,81682.0
2022-05-03 12:05:00,71.83,71.84,71.36,71.49,171799.0,70.4853,70.4951,70.0241,70.1516,171799.0
2022-05-03 12:10:00,71.48,71.81,71.45,71.74,108077.0,70.1418,70.4656,70.1124,70.3969,108077.0
2022-05-03 12:15:00,71.75,71.81,71.68,71.76,42879.0,70.4068,70.4656,70.3381,70.4166,42879.0
2022-05-03 12:20:00,71.77,71.82,71.67,71.74,58511.0,70.4264,70.4755,70.3283,70.3969,58511.0
2022-05-03 12:25:00,71.71,71.82,71.55,71.59,88998.0,70.3675,70.4755,70.2105,70.2498,88998.0
2022-05-03 12:30:00,71.56,71.62,71.42,71.49,54718.0,70.2203,70.2792,70.0829,70.1516,54718.0
2022-05-03 12:35:00,71.53,71.67,71.45,71.54,44846.0,70.1909,70.3283,70.1124,70.2007,44846.0
2022-05-03 12:40:00,71.54,71.75,71.52,71.64,93388.0,70.2007,70.4068,70.1811,70.2988,93388.0
2022-05-03 12:45:00,71.63,71.72,71.46,71.6,69274.0,70.289,70.3773,70.1222,70.2596,69274.0
2022-05-03 12:50:00,71.57,71.68,71.53,71.57,39686.0,70.2301,70.3381,70.1909,70.2301,39686.0
2022-05-03 12:55:00,71.56,71.59,71.4,71.5,66452.0,70.2203,70.2498,70.0633,70.1614,66452.0
2022-05-03 13:00:00,71.51,71.71,71.47,71.52,101486.0,70.1713,70.3675,70.132,70.1811,101486.0
2022-05-03 13:05:00,71.53,71.58,71.44,71.53,62694.0,70.1909,70.2399,70.1026,70.1909,62694.0
2022-05-03 13:10:00,71.52,71.77,71.51,71.72,76763.0,70.1811,70.4264,70.1713,70.3773,76763.0
2022-05-03 13:15:00,71.71,71.89,71.71,71.78,114126.0,70.3675,70.5441,70.3675,70.4362,114126.0
2022-05-03 13:20:00,71.79,71.87,71.62,71.71,142917.0,70.446,70.5245,70.2792,70.3675,142917.0
2022-05-03 13:25:00,71.7,71.76,71.58,71.7,95247.0,70.3577,70.4166,70.2399,70.3577,95247.0
2022-05-03 13:30:00,71.71,71.82,71.65,71.8,75772.0,70.3675,70.4755,70.3086,70.4558,75772.0
2022-05-03 13:35:00,71.79,71.89,71.78,71.88,54764.0,70.446,70.5441,70.4362,70.5343,54764.0
2022-05-03 13:40:00,71.88,71.96,71.78,71.95,69805.0,70.5343,70.6128,70.4362,70.603,69805.0
2022-05-03 13:45:00,71.95,71.96,71.83,71.9,64274.0,70.603,70.6128,70.4853,70.554,64274.0
2022-05-03 13:50:00,71.89,71.9,71.74,71.78,82899.0,70.5441,70.554,70.3969,70.4362,82899.0
2022-05-03 13:55:00,71.77,71.8,71.67,71.67,82205.0,70.4264,70.4558,70.3283,70.3283,82205.0
2022-05-03 14:00:00,71.67,71.74,71.43,71.53,148603.0,70.3283,70.3969,70.0928,70.1909,148603.0
2022-05-03 14:05:00,71.54,71.54,71.33,71.41,68759.0,70.2007,70.2007,69.9946,70.0731,68759.0
2022-05-03 14:10:00,71.4,71.43,71.2,71.23,82409.0,70.0633,70.0928,69.8671,69.8965,82409.0
2022-05-03 14:15:00,71.2,71.2,71.01,71.11,96751.0,69.8671,69.8671,69.6806,69.7787,96751.0
2022-05-03 14:20:00,71.11,71.19,70.99,71.17,59324.0,69.7787,69.8572,69.661,69.8376,59324.0
2022-05-03 14:25:00,71.19,71.19,71.04,71.07,45225.0,69.8572,69.8572,69.7101,69.7395,45225.0
2022-05-03 14:30:00,71.08,71.2,71.04,71.19,71917.0,69.7493,69.8671,69.7101,69.8572,71917.0
2022-05-03 14:35:00,71.17,71.3,71.0,71.02,115147.0,69.8376,69.9652,69.6708,69.6904,115147.0
2022-05-03 14:40:00,71.04,71.24,70.75,71.19,149875.0,69.7101,69.9063,69.4255,69.8572,149875.0
2022-05-03 14:45:00,71.17,71.26,70.95,71.14,86305.0,69.8376,69.9259,69.6217,69.8082,86305.0
2022-05-03 14:50:00,71.1,71.35,71.09,71.23,90613.0,69.7689,70.0143,69.7591,69.8965,90613.0
2022-05-03 14:55:00,71.24,71.51,71.18,71.48,121910.0,69.9063,70.1713,69.8474,70.1418,121910.0
2022-05-03 15:00:00,71.49,71.54,71.37,71.44,81749.0,70.1516,70.2007,70.0339,70.1026,81749.0
2022-05-03 15:05:00,71.44,71.64,71.38,71.61,116965.0,70.1026,70.2988,70.0437,70.2694,116965.0
2022-05-03 15:10:00,71.6,71.7,71.53,71.63,86983.0,70.2596,70.3577,70.1909,70.289,86983.0
2022-05-03 15:15:00,71.63,71.71,71.42,71.46,113151.0,70.289,70.3675,70.0829,70.1222,113151.0
2022-05-03 15:20:00,71.46,71.66,71.31,71.44,102694.0,70.1222,70.3184,69.975,70.1026,102694.0
2022-05-03 15:25:00,71.43,71.5,71.34,71.41,80931.0,70.0928,70.1614,70.0044,70.0731,80931.0
2022-05-03 15:30:00,71.4,71.52,71.27,71.49,130476.0,70.0633,70.1811,69.9357,70.1516,130476.0
2022-05-03 15:35:00,71.5,71.55,71.25,71.29,148734.0,70.1614,70.2105,69.9161,69.9554,148734.0
2022-05-03 15:40:00,71.3,71.3,70.98,71.11,159979.0,69.9652,69.9652,69.6512,69.7787,159979.0
2022-05-03 15:45:00,71.1,71.39,71.04,71.18,197291.0,69.7689,70.0535,69.7101,69.8474,197291.0
2022-05-03 15:50:00,71.18,71.35,70.95,71.29,340259.0,69.8474,70.0143,69.6217,69.9554,340259.0
2022-05-03 15:55:00,71.28,71.34,71.19,71.28,488480.0,69.9456,70.0044,69.8572,69.9456,488480.0
2022-05-04 09:30:00,71.77,71.78,71.18,71.35,367967.0,70.4264,70.4362,69.8474,70.0143,367967.0
2022-05-04 09:35:00,71.37,72.05,71.34,71.91,282129.0,70.0339,70.7011,70.0044,70.5638,282129.0
2022-05-04 09:40:00,71.89,72.16,71.68,71.8,258494.0,70.5441,70.8091,70.3381,70.4558,258494.0
2022-05-04 09:45:00,71.82,72.24,71.72,72.2,214832.0,70.4755,70.8876,70.3773,70.8483,214832.0
2022-05-04 09:50:00,72.21,72.72,72.13,72.26,312019.0,70.8582,71.3586,70.7796,70.9072,312019.0
2022-05-04 09:55:00,72.25,72.38,71.96,71.98,137563.0,70.8974,71.025,70.6128,70.6325,137563.0
2022-05-04 10:00:00,72.0,72.07,71.58,71.6,157558.0,70.6521,70.7208,70.2399,70.2596,157558.0
2022-05-04 10:05:00,71.59,71.78,71.51,71.6,134230.0,70.2498,70.4362,70.1713,70.2596,134230.0
2022-05-04 10:10:00,71.63,71.87,71.49,71.71,113495.0,70.289,70.5245,70.1516,70.3675,113495.0
2022-05-04 10:15:00,71.68,71.68,71.33,71.38,106364.0,70.3381,70.3381,69.9946,70.0437,106364.0
2022-05-04 10:20:00,71.36,71.5,71.28,71.44,74880.0,70.0241,70.1614,69.9456,70.1026,74880.0
2022-05-04 10:25:00,71.43,71.62,71.36,71.42,67073.0,70.0928,70.2792,70.0241,70.0829,67073.0
2022-05-04 10:30:00,71.42,71.42,70.97,71.06,134508.0,70.0829,70.0829,69.6414,69.7297,134508.0
2022-05-04 10:35:00,71.07,71.24,71.07,71.19,62789.0,69.7395,69.9063,69.7395,69.8572,62789.0
2022-05-04 10:40:00,71.18,71.33,71.1,71.18,69191.0,69.8474,69.9946,69.7689,69.8474,69191.0
2022-05-04 10:45:00,71.21,71.28,70.87,70.89,87790.0,69.8769,69.9456,69.5432,69.5629,87790.0
2022-05-04 10:50:00,70.9,70.91,70.71,70.79,79496.0,69.5727,69.5825,69.3862,69.4647,79496.0
2022-05-04 10:55:00,70.77,70.86,70.61,70.85,93808.0,69.4451,69.5334,69.2881,69.5236,93808.0
2022-05-04 11:00:00,70.82,70.85,70.63,70.67,74738.0,69.4942,69.5236,69.3077,69.347,74738.0
2022-05-04 11:05:00,70.66,70.78,70.64,70.75,60476.0,69.3372,69.4549,69.3175,69.4255,60476.0
2022-05-04 11:10:00,70.75,70.75,70.49,70.53,75447.0,69.4255,69.4255,69.1704,69.2096,75447.0
2022-05-04 11:15:00,70.54,70.76,70.51,70.73,62690.0,69.2194,69.4353,69.19,69.4059,62690.0
2022-05-04 11:20:00,70.72,70.75,70.6,70.66,62014.0,69.396,69.4255,69.2783,69.3372,62014.0
2022-05-04 11:25:00,70.66,70.73,70.51,70.61,72350.0,69.3372,69.4059,69.19,69.2881,72350.0
2022-05-04 11:30:00,70.61,70.64,70.44,70.53,70269.0,69.2881,69.3175,69.1213,69.2096,70269.0
2022-05-04 11:35:00,70.54,70.59,70.39,70.49,63593.0,69.2194,69.2685,69.0722,69.1704,63593.0
2022-05-04 11:40:00,70.49,70.55,70.28,70.34,75990.0,69.1704,69.2292,68.9643,69.0232,75990.0
2022-05-04 11:45:00,70.33,70.52,70.22,70.41,84647.0,69.0133,69.1998,68.9054,69.0918,84647.0
2022-05-04 11:50:00,70.41,70.64,70.32,70.63,51641.0,69.0918,69.3175,69.0035,69.3077,51641.0
2022-05-04 11:55:00,70.64,70.7,70.5,70.61,84035.0,69.3175,69.3764,69.1802,69.2881,84035.0
2022-05-04 12:00:00,70.61,70.68,70.58,70.62,60543.0,69.2881,69.3568,69.2587,69.2979,60543.0
2022-05-04 12:05:00,70.61,70.8,70.6,70.78,66247.0,69.2881,69.4745,69.2783,69.4549,66247.0
2022-05-04 12:10:00,70.77,70.78,70.63,70.76,64751.0,69.4451,69.4549,69.3077,69.4353,64751.0
2022-05-04 12:15:00,70.76,71.01,70.69,70.98,99798.0,69.4353,69.6806,69.3666,69.6512,99798.0
2022-05-04 12:20:00,70.97,71.43,70.97,71.35,111027.0,69.6414,70.0928,69.6414,70.0143,111027.0
2022-05-04 12:25:00,71.34,71.62,71.32,71.5,127709.0,70.0044,70.2792,69.9848,70.1614,127709.0
2022-05-04 12:30:00,71.49,71.53,71.29,71.3,89292.0,70.1516,70.1909,69.9554,69.9652,89292.0
2022-05-04 12:35:00,71.3,71.4,71.28,71.39,97013.0,69.9652,70.0633,69.9456,70.0535,97013.0
2022-05-04 12:40:00,71.39,71.4,71.22,71.38,62132.0,70.0535,70.0633,69.8867,70.0437,62132.0
2022-05-04 12:45:00,71.38,71.38,71.13,71.15,56853.0,70.0437,70.0437,69.7984,69.818,56853.0
2022-05-04 12:50:00,71.15,71.43,71.12,71.43,75775.0,69.818,70.0928,69.7886,70.0928,75775.0
2022-05-04 12:55:00,71.43,71.48,71.31,71.44,57768.0,70.0928,70.1418,69.975,70.1026,57768.0
2022-05-04 13:00:00,71.45,71.65,71.41,71.6,85632.0,70.1124,70.3086,70.0731,70.2596,85632.0
2022-05-04 13:05:00,71.58,71.58,71.26,71.33,54259.0,70.2399,70.2399,69.9259,69.9946,54259.0
2022-05-04 13:10:00,71.32,71.32,71.2,71.31,47871.0,69.9848,69.9848,69.8671,69.975,47871.0
2022-05-04 13:15:00,71.32,71.35,71.25,71.29,41288.0,69.9848,70.0143,69.9161,69.9554,41288.0
2022-05-04 13:20:00,71.3,71.38,71.22,71.28,79653.0,69.9652,70.0437,69.8867,69.9456,79653.0
2022-05-04 13:25:00,71.3,71.3,71.21,71.21,37842.0,69.9652,69.9652,69.8769,69.8769,37842.0
2022-05-04 13:30:00,71.23,71.37,71.15,71.34,70481.0,69.8965,70.0339,69.818,70.0044,70481.0
2022-05-04 13:35:00,71.34,71.38,71.17,71.21,41863.0,70.0044,70.0437,69.8376,69.8769,41863.0
2022-05-04 13:40:00,71.21,71.28,71.15,71.27,46291.0,69.8769,69.9456,69.818,69.9357,46291.0
2022-05-04 13:45:00,71.27,71.28,71.11,71.11,48473.0,69.9357,69.9456,69.7787,69.7787,48473.0
2022-05-04 13:50:00,71.1,71.18,71.06,71.09,46866.0,69.7689,69.8474,69.7297,69.7591,46866.0
2022-05-04 13:55:00,71.09,71.52,71.07,71.39,99917.0,69.7591,70.1811,69.7395,70.0535,99917.0
2022-05-04 14:00:00,71.36,71.94,71.06,71.68,368484.0,70.0241,70.5932,69.7297,70.3381,368484.0
2022-05-04 14:05:00,71.69,71.89,70.87,71.42,350528.0,70.3479,70.5441,69.5432,70.0829,350528.0
2022-05-04 14:10:00,71.42,71.6,71.17,71.29,110506.0,70.0829,70.2596,69.8376,69.9554,110506.0
2022-05-04 14:15:00,71.34,71.39,71.0,71.08,80203.0,70.0044,70.0535,69.6708,69.7493,80203.0
2022-05-04 14:20:00,71.06,71.21,70.66,71.1,169310.0,69.7297,69.8769,69.3372,69.7689,169310.0
2022-05-04 14:25:00,71.06,71.73,71.04,71.56,68441.0,69.7297,70.3871,69.7101,70.2203,68441.0
2022-05-04 14:30:00,71.55,71.67,70.28,70.32,351570.0,70.2105,70.3283,68.9643,69.0035,351570.0
2022-05-04 14:35:00,70.34,70.9,70.16,70.57,270979.0,69.0232,69.5727,68.8465,69.2489,270979.0
2022-05-04 14:40:00,70.6,71.78,70.44,71.44,338541.0,69.2783,70.4362,69.1213,70.1026,338541.0
2022-05-04 14:45:00,71.46,72.35,71.46,72.03,330591.0,70.1222,70.9955,70.1222,70.6815,330591.0
2022-05-04 14:50:00,72.04,72.5,71.88,72.47,234186.0,70.6913,71.1427,70.5343,71.1133,234186.0
2022-05-04 14:55:00,72.45,72.68,72.26,72.56,222930.0,71.0937,71.3194,70.9072,71.2016,222930.0
2022-05-04 15:00:00,72.61,72.81,72.44,72.69,500253.0,71.2507,71.4469,71.0838,71.3292,500253.0
2022-05-04 15:05:00,72.7,72.92,72.53,72.86,176981.0,71.339,71.5549,71.1722,71.496,176981.0
2022-05-04 15:10:00,72.88,73.31,72.87,73.3,189554.0,71.5156,71.9376,71.5058,71.9277,189554.0
2022-05-04 15:15:00,73.29,73.52,73.06,73.11,265346.0,71.9179,72.1436,71.6922,71.7413,265346.0
2022-05-04 15:20:00,73.11,73.45,73.06,73.39,180074.0,71.7413,72.0749,71.6922,72.0161,180074.0
2022-05-04 15:25:00,73.39,73.69,73.38,73.62,168372.0,72.0161,72.3104,72.0062,72.2418,168372.0
2022-05-04 15:30:00,73.63,73.88,73.6,73.88,204947.0,72.2516,72.4969,72.2221,72.4969,204947.0
2022-05-04 15:35:00,73.89,73.9,73.58,73.68,239463.0,72.5067,72.5165,72.2025,72.3006,239463.0
2022-05-04 15:40:00,73.7,73.8,73.54,73.62,330270.0,72.3203,72.4184,72.1633,72.2418,330270.0
2022-05-04 15:45:00,73.63,73.65,73.41,73.54,359523.0,72.2516,72.2712,72.0357,72.1633,359523.0
2022-05-04 15:50:00,73.54,73.74,73.36,73.61,489426.0,72.1633,72.3595,71.9866,72.2319,489426.0
2022-05-04 15:55:00,73.59,73.69,73.47,73.63,817119.0,72.2123,72.3104,72.0946,72.2516,817119.0
2022-05-05 09:30:00,72.38,72.38,71.85,72.03,526113.0,71.025,71.025,70.5049,70.6815,526113.0
2022-05-05 09:35:00,72.08,72.29,71.77,72.03,369960.0,70.7306,70.9367,70.4264,70.6815,369960.0
2022-05-05 09:40:00,72.04,72.27,71.71,71.76,247075.0,70.6913,70.917,70.3675,70.4166,247075.0
2022-05-05 09:45:00,71.75,72.41,71.67,72.33,228110.0,70.4068,71.0544,70.3283,70.9759,228110.0
2022-05-05 09:50:00,72.32,72.38,72.05,72.26,206413.0,70.9661,71.025,70.7011,70.9072,206413.0
2022-05-05 09:55:00,72.3,72.41,71.99,72.31,161221.0,70.9465,71.0544,70.6423,70.9563,161221.0
2022-05-05 10:00:00,72.33,72.34,72.04,72.09,138120.0,70.9759,70.9857,70.6913,70.7404,138120.0
2022-05-05 10:05:00,72.03,72.33,71.82,72.31,192850.0,70.6815,70.9759,70.4755,70.9563,192850.0
2022-05-05 10:10:00,72.31,72.56,72.08,72.53,188839.0,70.9563,71.2016,70.7306,71.1722,188839.0
2022-05-05 10:15:00,72.52,72.52,72.22,72.27,111440.0,71.1623,71.1623,70.868,70.917,111440.0
2022-05-05 10:20:00,72.28,72.3,71.82,71.85,148855.0,70.9268,70.9465,70.4755,70.5049,148855.0
2022-05-05 10:25:00,71.88,72.06,71.78,71.91,113436.0,70.5343,70.711,70.4362,70.5638,113436.0
2022-05-05 10:30:00,71.9,71.97,71.74,71.75,125465.0,70.554,70.6226,70.3969,70.4068,125465.0
2022-05-05 10:35:00,71.75,71.83,71.42,71.44,197233.0,70.4068,70.4853,70.0829,70.1026,197233.0
2022-05-05 10:40:00,71.42,72.02,71.32,71.98,149518.0,70.0829,70.6717,69.9848,70.6325,149518.0
2022-05-05 10:45:00,71.98,72.26,71.74,71.83,114109.0,70.6325,70.9072,70.3969,70.4853,114109.0
2022-05-05 10:50:00,71.77,71.95,71.64,71.82,79599.0,70.4264,70.603,70.2988,70.4755,79599.0
2022-05-05 10:55:00,71.82,72.1,71.81,72.09,67894.0,70.4755,70.7502,70.4656,70.7404,67894.0
2022-05-05 11:00:00,72.08,72.14,71.74,71.81,103647.0,70.7306,70.7895,70.3969,70.4656,103647.0
2022-05-05 11:05:00,71.8,71.9,71.27,71.39,152875.0,70.4558,70.554,69.9357,70.0535,152875.0
2022-05-05 11:10:00,71.38,71.47,71.25,71.46,89246.0,70.0437,70.132,69.9161,70.1222,89246.0
2022-05-05 11:15:00,71.45,71.59,71.25,71.46,115609.0,70.1124,70.2498,69.9161,70.1222,115609.0
2022-05-05 11:20:00,71.46,71.46,71.27,71.28,59947.0,70.1222,70.1222,69.9357,69.9456,59947.0
2022-05-05 11:25:00,71.29,71.34,71.19,71.33,76076.0,69.9554,70.0044,69.8572,69.9946,76076.0
2022-05-05 11:30:00,71.31,71.52,71.12,71.31,90551.0,69.975,70.1811,69.7886,69.975,90551.0
2022-05-05 11:35:00,71.31,71.75,71.3,71.53,94929.0,69.975,70.4068,69.9652,70.1909,94929.0
2022-05-05 11:40:00,71.54,71.59,71.38,71.39,44769.0,70.2007,70.2498,70.0437,70.0535,44769.0
2022-05-05 11:45:00,71.38,71.45,71.28,71.37,71286.0,70.0437,70.1124,69.9456,70.0339,71286.0
2022-05-05 11:50:00,71.42,71.42,70.96,70.99,156685.0,70.0829,70.0829,69.6316,69.661,156685.0
2022-05-05 11:55:00,71.0,71.13,71.0,71.09,54140.0,69.6708,69.7984,69.6708,69.7591,54140.0
2022-05-05 12:00:00,71.08,71.09,70.74,70.89,97448.0,69.7493,69.7591,69.4157,69.5629,97448.0
2022-05-05 12:05:00,70.92,71.21,70.9,71.09,98797.0,69.5923,69.8769,69.5727,69.7591,98797.0
2022-05-05 12:10:00,71.08,71.4,70.99,71.23,106934.0,69.7493,70.0633,69.661,69.8965,106934.0
2022-05-05 12:15:00,71.25,71.41,71.02,71.33,76508.0,69.9161,70.0731,69.6904,69.9946,76508.0
2022-05-05 12:20:00,71.34,71.51,71.1,71.16,103065.0,70.0044,70.1713,69.7689,69.8278,103065.0
2022-05-05 12:25:00,71.16,71.5,71.16,71.33,98482.0,69.8278,70.1614,69.8278,69.9946,98482.0
2022-05-05 12:30:00,71.31,71.51,71.25,71.31,56755.0,69.975,70.1713,69.9161,69.975,56755.0
2022-05-05 12:35:00,71.31,71.33,71.12,71.25,74637.0,69.975,69.9946,69.7886,69.9161,74637.0
2022-05-05 12:40:00,71.23,71.25,71.02,71.05,115956.0,69.8965,69.9161,69.6904,69.7199,115956.0
2022-05-05 12:45:00,71.03,71.16,70.87,70.99,109426.0,69.7002,69.8278,69.5432,69.661,109426.0
2022-05-05 12:50:00,71.03,71.35,71.02,71.31,86543.0,69.7002,70.0143,69.6904,69.975,86543.0
2022-05-05 12:55:00,71.35,71.53,71.31,71.52,110137.0,70.0143,70.1909,69.975,70.1811,110137.0
2022-05-05 13:00:00,71.53,71.93,71.52,71.77,81971.0,70.1909,70.5834,70.1811,70.4264,81971.0
2022-05-05 13:05:00,71.76,72.0,71.73,71.92,96564.0,70.4166,70.6521,70.3871,70.5736,96564.0
2022-05-05 13:10:00,71.91,71.92,71.62,71.67,114833.0,70.5638,70.5736,70.2792,70.3283,114833.0
2022-05-05 13:15:00,71.68,71.92,71.6,71.85,89333.0,70.3381,70.5736,70.2596,70.5049,89333.0
2022-05-05 13:20:00,71.84,71.95,71.75,71.87,66372.0,70.4951,70.603,70.4068,70.5245,66372.0
2022-05-05 13:25:00,71.89,71.89,71.64,71.77,74773.0,70.5441,70.5441,70.2988,70.4264,74773.0
2022-05-05 13:30:00,71.75,71.78,71.55,71.63,93660.0,70.4068,70.4362,70.2105,70.289,93660.0
2022-05-05 13:35:00,71.65,72.0,71.55,71.66,90940.0,70.3086,70.6521,70.2105,70.3184,90940.0
2022-05-05 13:40:00,71.65,71.98,71.6,71.75,82648.0,70.3086,70.6325,70.2596,70.4068,82648.0
2022-05-05 13:45:00,71.75,71.84,71.6,71.6,72640.0,70.4068,70.4951,70.2596,70.2596,72640.0
2022-05-05 13:50:00,71.61,71.61,71.36,71.48,92338.0,70.2694,70.2694,70.0241,70.1418,92338.0
2022-05-05 13:55:00,71.49,71.49,71.3,71.41,66132.0,70.1516,70.1516,69.9652,70.0731,66132.0
2022-05-05 14:00:00,71.39,71.47,71.24,71.25,84336.0,70.0535,70.132,69.9063,69.9161,84336.0
2022-05-05 14:05:00,71.27,71.48,71.25,71.45,57482.0,69.9357,70.1418,69.9161,70.1124,57482.0
2022-05-05 14:10:00,71.47,71.51,71.3,71.42,54438.0,70.132,70.1713,69.9652,70.0829,54438.0
2022-05-05 14:15:00,71.41,71.8,71.34,71.8,83104.0,70.0731,70.4558,70.0044,70.4558,83104.0
2022-05-05 14:20:00,71.84,71.84,71.27,71.31,78226.0,70.4951,70.4951,69.9357,69.975,78226.0
2022-05-05 14:25:00,71.32,71.34,71.06,71.06,91994.0,69.9848,70.0044,69.7297,69.7297,91994.0
2022-05-05 14:30:00,71.06,71.22,71.05,71.17,104407.0,69.7297,69.8867,69.7199,69.8376,104407.0
2022-05-05 14:35:00,71.16,71.22,71.05,71.19,75932.0,69.8278,69.8867,69.7199,69.8572,75932.0
2022-05-05 14:40:00,71.19,71.3,71.09,71.17,93660.0,69.8572,69.9652,69.7591,69.8376,93660.0
2022-05-05 14:45:00,71.18,71.34,71.13,71.17,93086.0,69.8474,70.0044,69.7984,69.8376,93086.0
2022-05-05 14:50:00,71.17,71.54,71.15,71.29,116695.0,69.8376,70.2007,69.818,69.9554,116695.0
2022-05-05 14:55:00,71.26,71.28,71.15,71.23,55985.0,69.9259,69.9456,69.818,69.8965,55985.0
2022-05-05 15:00:00,71.24,71.29,71.03,71.08,85640.0,69.9063,69.9554,69.7002,69.7493,85640.0
2022-05-05 15:05:00,71.07,71.08,70.81,70.92,134737.0,69.7395,69.7493,69.4844,69.5923,134737.0
2022-05-05 15:10:00,70.93,70.95,70.64,70.67,144310.0,69.6021,69.6217,69.3175,69.347,144310.0
2022-05-05 15:15:00,70.67,70.78,70.51,70.63,165359.0,69.347,69.4549,69.19,69.3077,165359.0
2022-05-05 15:20:00,70.63,70.73,70.47,70.65,169582.0,69.3077,69.4059,69.1507,69.3274,169582.0
2022-05-05 15:25:00,70.66,70.85,70.42,70.47,170116.0,69.3372,69.5236,69.1017,69.1507,170116.0
2022-05-05 15:30:00,70.46,70.71,70.36,70.65,172310.0,69.1409,69.3862,69.0428,69.3274,172310.0
2022-05-05 15:35:00,70.65,70.88,70.53,70.75,206577.0,69.3274,69.553,69.2096,69.4255,206577.0
2022-05-05 15:40:00,70.76,71.01,70.74,70.89,286150.0,69.4353,69.6806,69.4157,69.5629,286150.0
2022-05-05 15:45:00,70.89,71.08,70.56,70.58,323086.0,69.5629,69.7493,69.239,69.2587,323086.0
2022-05-05 15:50:00,70.57,71.45,70.57,70.94,604458.0,69.2489,70.1124,69.2489,69.6119,604458.0
2022-05-05 15:55:00,70.95,71.48,70.91,71.37,914952.0,69.6217,70.1418,69.5825,70.0339,914952.0
2022-05-06 09:30:00,70.55,71.22,70.54,70.68,358869.0,69.2292,69.8867,69.2194,69.3568,358869.0
2022-05-06 09:35:00,70.69,70.74,69.92,70.08,285291.0,69.3666,69.4157,68.611,68.768,285291.0
2022-05-06 09:40:00,70.06,70.51,69.96,70.01,245352.0,68.7484,69.19,68.6503,68.6993,245352.0
2022-05-06 09:45:00,70.01,70.18,69.49,69.51,388874.0,68.6993,68.8662,68.1891,68.2087,388874.0
2022-05-06 09:50:00,69.51,69.52,68.89,69.15,302770.0,68.2087,68.2185,67.6003,67.8554,302770.0
2022-05-06 09:55:00,69.15,69.58,69.1,69.44,182020.0,67.8554,68.2774,67.8064,68.14,182020.0
2022-05-06 10:00:00,69.47,70.25,69.42,70.24,215992.0,68.1694,68.9348,68.1204,68.925,215992.0
2022-05-06 10:05:00,70.25,70.9,70.24,70.62,233000.0,68.9348,69.5727,68.925,69.2979,233000.0
2022-05-06 10:10:00,70.62,71.07,70.41,70.85,240970.0,69.2979,69.7395,69.0918,69.5236,240970.0
2022-05-06 10:15:00,70.85,71.52,70.7,71.09,238744.0,69.5236,70.1811,69.3764,69.7591,238744.0
2022-05-06 10:20:00,71.07,71.07,70.59,70.89,181172.0,69.7395,69.7395,69.2685,69.5629,181172.0
2022-05-06 10:25:00,70.89,71.26,70.75,70.75,155510.0,69.5629,69.9259,69.4255,69.4255,155510.0
2022-05-06 10:30:00,70.76,71.14,70.41,70.45,128717.0,69.4353,69.8082,69.0918,69.1311,128717.0
2022-05-06 10:35:00,70.43,70.64,70.19,70.41,172071.0,69.1115,69.3175,68.876,69.0918,172071.0
2022-05-06 10:40:00,70.42,70.87,70.28,70.65,93174.0,69.1017,69.5432,68.9643,69.3274,93174.0
2022-05-06 10:45:00,70.59,71.46,70.5,71.34,247764.0,69.2685,70.1222,69.1802,70.0044,247764.0
2022-05-06 10:50:00,71.37,71.5,70.93,71.29,168695.0,70.0339,70.1614,69.6021,69.9554,168695.0
2022-05-06 10:55:00,71.34,71.42,71.07,71.2,140373.0,70.0044,70.0829,69.7395,69.8671,140373.0
2022-05-06 11:00:00,71.18,71.36,70.94,71.01,148448.0,69.8474,70.0241,69.6119,69.6806,148448.0
2022-05-06 11:05:00,71.05,71.32,70.95,71.26,101035.0,69.7199,69.9848,69.6217,69.9259,101035.0
2022-05-06 11:10:00,71.22,71.43,70.93,71.4,123740.0,69.8867,70.0928,69.6021,70.0633,123740.0
2022-05-06 11:15:00,71.4,71.62,71.3,71.57,152723.0,70.0633,70.2792,69.9652,70.2301,152723.0
2022-05-06 11:20:00,71.57,71.91,71.46,71.83,127330.0,70.2301,70.5638,70.1222,70.4853,127330.0
2022-05-06 11:25:00,71.81,71.81,71.54,71.73,99415.0,70.4656,70.4656,70.2007,70.3871,99415.0
2022-05-06 11:30:00,71.77,71.78,71.03,71.07,118116.0,70.4264,70.4362,69.7002,69.7395,118116.0
2022-05-06 11:35:00,71.05,71.12,70.58,70.61,129064.0,69.7199,69.7886,69.2587,69.2881,129064.0
2022-05-06 11:40:00,70.61,70.88,70.5,70.82,134504.0,69.2881,69.553,69.1802,69.4942,134504.0
2022-05-06 11:45:00,70.81,70.95,70.67,70.76,73093.0,69.4844,69.6217,69.347,69.4353,73093.0
2022-05-06 11:50:00,70.71,70.93,70.49,70.56,92591.0,69.3862,69.6021,69.1704,69.239,92591.0
2022-05-06 11:55:00,70.56,70.59,70.19,70.34,135582.0,69.239,69.2685,68.876,69.0232,135582.0
2022-05-06 12:00:00,70.32,70.86,70.29,70.86,90008.0,69.0035,69.5334,68.9741,69.5334,90008.0
2022-05-06 12:05:00,70.86,71.16,70.79,70.85,79241.0,69.5334,69.8278,69.4647,69.5236,79241.0
2022-05-06 12:10:00,70.83,70.85,70.33,70.41,78576.0,69.504,69.5236,69.0133,69.0918,78576.0
2022-05-06 12:15:00,70.42,70.63,70.23,70.26,78589.0,69.1017,69.3077,68.9152,68.9447,78589.0
2022-05-06 12:20:00,70.27,71.0,70.24,70.8,84014.0,68.9545,69.6708,68.925,69.4745,84014.0
2022-05-06 12:25:00,70.84,71.1,70.84,71.05,71961.0,69.5138,69.7689,69.5138,69.7199,71961.0
2022-05-06 12:30:00,71.03,71.14,70.82,71.14,72370.0,69.7002,69.8082,69.4942,69.8082,72370.0
2022-05-06 12:35:00,71.14,71.29,70.77,71.02,75132.0,69.8082,69.9554,69.4451,69.6904,75132.0
2022-05-06 12:40:00,71.08,71.24,70.92,71.2,64177.0,69.7493,69.9063,69.5923,69.8671,64177.0
2022-05-06 12:45:00,71.22,71.31,71.13,71.15,59785.0,69.8867,69.975,69.7984,69.818,59785.0
2022-05-06 12:50:00,71.18,71.45,70.94,71.43,71870.0,69.8474,70.1124,69.6119,70.0928,71870.0
2022-05-06 12:55:00,71.39,71.75,71.38,71.7,129286.0,70.0535,70.4068,70.0437,70.3577,129286.0
2022-05-06 13:00:00,71.72,71.82,71.63,71.79,85257.0,70.3773,70.4755,70.289,70.446,85257.0
2022-05-06 13:05:00,71.74,71.75,71.38,71.49,64334.0,70.3969,70.4068,70.0437,70.1516,64334.0
2022-05-06 13:10:00,71.45,71.55,71.24,71.24,50261.0,70.1124,70.2105,69.9063,69.9063,50261.0
2022-05-06 13:15:00,71.24,71.34,70.82,70.85,79265.0,69.9063,70.0044,69.4942,69.5236,79265.0
2022-05-06 13:20:00,70.84,71.25,70.81,71.03,68269.0,69.5138,69.9161,69.4844,69.7002,68269.0
2022-05-06 13:25:00,71.03,71.19,70.88,71.07,60139.0,69.7002,69.8572,69.553,69.7395,60139.0
2022-05-06 13:30:00,71.06,71.23,70.99,71.11,49772.0,69.7297,69.8965,69.661,69.7787,49772.0
2022-05-06 13:35:00,71.07,71.17,70.64,70.75,75486.0,69.7395,69.8376,69.3175,69.4255,75486.0
2022-05-06 13:40:00,70.75,70.94,70.57,70.81,62443.0,69.4255,69.6119,69.2489,69.4844,62443.0
2022-05-06 13:45:00,70.78,70.87,70.59,70.67,67640.0,69.4549,69.5432,69.2685,69.347,67640.0
2022-05-06 13:50:00,70.73,70.74,70.36,70.41,66518.0,69.4059,69.4157,69.0428,69.0918,66518.0
2022-05-06 13:55:00,70.4,70.49,70.32,70.39,44276.0,69.082,69.1704,69.0035,69.0722,44276.0
2022-05-06 14:00:00,70.39,70.55,70.28,70.35,77194.0,69.0722,69.2292,68.9643,69.033,77194.0
2022-05-06 14:05:00,70.37,70.37,70.07,70.1,69252.0,69.0526,69.0526,68.7582,68.7877,69252.0
2022-05-06 14:10:00,70.1,70.34,70.08,70.33,68758.0,68.7877,69.0232,68.768,69.0133,68758.0
2022-05-06 14:15:00,70.3,70.49,70.27,70.29,49221.0,68.9839,69.1704,68.9545,68.9741,49221.0
2022-05-06 14:20:00,70.25,70.28,70.09,70.15,54819.0,68.9348,68.9643,68.7778,68.8367,54819.0
2022-05-06 14:25:00,70.13,70.2,69.99,70.1,91618.0,68.8171,68.8858,68.6797,68.7877,91618.0
2022-05-06 14:30:00,70.08,70.2,69.82,69.93,81896.0,68.768,68.8858,68.5129,68.6208,81896.0
2022-05-06 14:35:00,69.94,70.03,69.84,69.92,55059.0,68.6306,68.719,68.5325,68.611,55059.0
2022-05-06 14:40:00,69.91,70.04,69.81,69.82,75885.0,68.6012,68.7288,68.5031,68.5129,75885.0
2022-05-06 14:45:00,69.82,70.14,69.76,70.08,62317.0,68.5129,68.8269,68.454,68.768,62317.0
2022-05-06 14:50:00,70.09,70.42,70.06,70.32,96301.0,68.7778,69.1017,68.7484,69.0035,96301.0
2022-05-06 14:55:00,70.35,70.43,69.92,69.93,79751.0,69.033,69.1115,68.611,68.6208,79751.0
2022-05-06 15:00:00,69.93,70.02,69.77,69.97,102497.0,68.6208,68.7091,68.4638,68.6601,102497.0
2022-05-06 15:05:00,69.97,70.04,69.67,69.72,143326.0,68.6601,68.7288,68.3657,68.4148,143326.0
2022-05-06 15:10:00,69.73,69.86,69.61,69.73,107780.0,68.4246,68.5521,68.3068,68.4246,107780.0
2022-05-06 15:15:00,69.72,69.83,69.44,69.67,164597.0,68.4148,68.5227,68.14,68.3657,164597.0
2022-05-06 15:20:00,69.68,69.68,69.46,69.55,90427.0,68.3755,68.3755,68.1596,68.2479,90427.0
2022-05-06 15:25:00,69.56,69.86,69.44,69.78,140899.0,68.2578,68.5521,68.14,68.4736,140899.0
2022-05-06 15:30:00,69.77,70.02,69.72,69.86,139753.0,68.4638,68.7091,68.4148,68.5521,139753.0
2022-05-06 15:35:00,69.86,70.39,69.84,70.34,232591.0,68.5521,69.0722,68.5325,69.0232,232591.0
2022-05-06 15:40:00,70.33,70.36,70.06,70.11,253936.0,69.0133,69.0428,68.7484,68.7975,253936.0
2022-05-06 15:45:00,70.12,70.47,69.97,70.31,222732.0,68.8073,69.1507,68.6601,68.9937,222732.0
2022-05-06 15:50:00,70.33,70.66,70.3,70.32,299163.0,69.0133,69.3372,68.9839,69.0035,299163.0
2022-05-06 15:55:00,70.32,70.47,70.21,70.36,589227.0,69.0035,69.1507,68.8956,69.0428,589227.0
2022-05-09 09:30:00,69.11,70.19,69.07,70.03,619706.0,67.8162,68.876,67.7769,68.719,619706.0
2022-05-09 09:35:00,70.05,70.87,69.95,70.48,309242.0,68.7386,69.5432,68.6405,69.1605,309242.0
2022-05-09 09:40:00,70.46,71.18,70.28,70.85,373773.0,69.1409,69.8474,68.9643,69.5236,373773.0
2022-05-09 09:45:00,70.82,70.9,70.37,70.73,362260.0,69.4942,69.5727,69.0526,69.4059,362260.0
2022-05-09 09:50:00,70.71,71.4,70.53,71.22,306295.0,69.3862,70.0633,69.2096,69.8867,306295.0
2022-05-09 09:55:00,71.18,71.34,70.82,71.07,340640.0,69.8474,70.0044,69.4942,69.7395,340640.0
2022-05-09 10:00:00,71.1,71.2,70.73,70.85,308434.0,69.7689,69.8671,69.4059,69.5236,308434.0
2022-05-09 10:05:00,70.87,70.98,70.21,70.21,266690.0,69.5432,69.6512,68.8956,68.8956,266690.0
2022-05-09 10:10:00,70.24,70.63,70.15,70.47,253892.0,68.925,69.3077,68.8367,69.1507,253892.0
2022-05-09 10:15:00,70.47,70.82,70.32,70.37,246574.0,69.1507,69.4942,69.0035,69.0526,246574.0
2022-05-09 10:20:00,70.37,70.39,69.97,69.99,272920.0,69.0526,69.0722,68.6601,68.6797,272920.0
2022-05-09 10:25:00,69.99,70.07,69.59,69.61,180458.0,68.6797,68.7582,68.2872,68.3068,180458.0
2022-05-09 10:30:00,69.6,69.65,68.98,69.05,249632.0,68.297,68.3461,67.6886,67.7573,249632.0
2022-05-09 10:35:00,69.06,69.15,68.78,68.83,178275.0,67.7671,67.8554,67.4924,67.5414,178275.0
2022-05-09 10:40:00,68.83,68.99,68.6,68.78,226970.0,67.5414,67.6984,67.3157,67.4924,226970.0
2022-05-09 10:45:00,68.8,68.96,68.61,68.79,193294.0,67.512,67.669,67.3255,67.5022,193294.0
2022-05-09 10:50:00,68.8,68.9,68.36,68.39,191842.0,67.512,67.6101,67.0802,67.1097,191842.0
2022-05-09 10:55:00,68.39,68.72,68.27,68.42,156165.0,67.1097,67.4335,66.9919,67.1391,156165.0
2022-05-09 11:00:00,68.43,68.71,68.39,68.48,126714.0,67.1489,67.4237,67.1097,67.198,126714.0
2022-05-09 11:05:00,68.48,68.48,68.05,68.15,199351.0,67.198,67.198,66.776,66.8742,199351.0
2022-05-09 11:10:00,68.13,68.29,67.98,67.98,235070.0,66.8545,67.0115,66.7073,66.7073,235070.0
2022-05-09 11:15:00,67.97,68.25,67.96,68.15,156044.0,66.6975,66.9723,66.6877,66.8742,156044.0
2022-05-09 11:20:00,68.14,68.14,67.73,67.84,137302.0,66.8643,66.8643,66.462,66.57,137302.0
2022-05-09 11:25:00,67.85,67.9,67.65,67.69,133694.0,66.5798,66.6288,66.3835,66.4228,133694.0
2022-05-09 11:30:00,67.67,67.77,67.53,67.73,174850.0,66.4031,66.5013,66.2658,66.462,174850.0
2022-05-09 11:35:00,67.73,67.92,67.52,67.88,165473.0,66.462,66.6485,66.256,66.6092,165473.0
2022-05-09 11:40:00,67.87,68.21,67.74,67.97,159956.0,66.5994,66.933,66.4718,66.6975,159956.0
2022-05-09 11:45:00,67.97,68.12,67.84,67.91,108889.0,66.6975,66.8447,66.57,66.6387,108889.0
2022-05-09 11:50:00,67.92,68.25,67.88,68.19,97506.0,66.6485,66.9723,66.6092,66.9134,97506.0
2022-05-09 11:55:00,68.21,68.39,68.11,68.24,89692.0,66.933,67.1097,66.8349,66.9625,89692.0
2022-05-09 12:00:00,68.22,68.24,67.88,67.93,102093.0,66.9428,66.9625,66.6092,66.6583,102093.0
2022-05-09 12:05:00,67.93,68.52,67.89,68.28,134916.0,66.6583,67.2372,66.619,67.0017,134916.0
2022-05-09 12:10:00,68.3,68.73,68.3,68.59,113023.0,67.0213,67.4433,67.0213,67.3059,113023.0
2022-05-09 12:15:00,68.58,68.86,68.58,68.71,126659.0,67.2961,67.5709,67.2961,67.4237,126659.0
2022-05-09 12:20:00,68.71,68.8,68.49,68.72,94279.0,67.4237,67.512,67.2078,67.4335,94279.0
2022-05-09 12:25:00,68.75,68.83,68.51,68.69,126837.0,67.4629,67.5414,67.2274,67.404,126837.0
2022-05-09 12:30:00,68.68,68.89,68.5,68.72,150392.0,67.3942,67.6003,67.2176,67.4335,150392.0
2022-05-09 12:35:00,68.72,68.78,68.39,68.4,85268.0,67.4335,67.4924,67.1097,67.1195,85268.0
2022-05-09 12:40:00,68.4,68.49,68.29,68.36,52810.0,67.1195,67.2078,67.0115,67.0802,52810.0
2022-05-09 12:45:00,68.36,68.56,68.32,68.54,107930.0,67.0802,67.2765,67.041,67.2569,107930.0
2022-05-09 12:50:00,68.53,68.56,68.24,68.28,105472.0,67.247,67.2765,66.9625,67.0017,105472.0
2022-05-09 12:55:00,68.27,68.36,68.08,68.1,145384.0,66.9919,67.0802,66.8055,66.8251,145384.0
2022-05-09 13:00:00,68.09,68.36,68.06,68.3,108067.0,66.8153,67.0802,66.7858,67.0213,108067.0
2022-05-09 13:05:00,68.29,68.43,68.23,68.34,128056.0,67.0115,67.1489,66.9527,67.0606,128056.0
2022-05-09 13:10:00,68.34,68.4,68.1,68.32,114159.0,67.0606,67.1195,66.8251,67.041,114159.0
2022-05-09 13:15:00,68.31,68.55,68.29,68.51,92569.0,67.0312,67.2667,67.0115,67.2274,92569.0
2022-05-09 13:20:00,68.49,68.5,68.22,68.28,153662.0,67.2078,67.2176,66.9428,67.0017,153662.0
2022-05-09 13:25:00,68.26,68.64,68.26,68.57,123553.0,66.9821,67.355,66.9821,67.2863,123553.0
2022-05-09 13:30:00,68.59,68.68,68.36,68.38,146198.0,67.3059,67.3942,67.0802,67.0999,146198.0
2022-05-09 13:35:00,68.36,68.37,68.17,68.27,74105.0,67.0802,67.09,66.8938,66.9919,74105.0
2022-05-09 13:40:00,68.26,68.59,68.24,68.52,96877.0,66.9821,67.3059,66.9625,67.2372,96877.0
2022-05-09 13:45:00,68.52,68.54,68.28,68.34,106897.0,67.2372,67.2569,67.0017,67.0606,106897.0
2022-05-09 13:50:00,68.34,68.42,68.11,68.21,134013.0,67.0606,67.1391,66.8349,66.933,134013.0
2022-05-09 13:55:00,68.21,68.51,68.19,68.48,107565.0,66.933,67.2274,66.9134,67.198,107565.0
2022-05-09 14:00:00,68.48,68.53,68.28,68.32,75802.0,67.198,67.247,67.0017,67.041,75802.0
2022-05-09 14:05:00,68.31,68.43,68.12,68.24,92352.0,67.0312,67.1489,66.8447,66.9625,92352.0
2022-05-09 14:10:00,68.23,68.48,68.16,68.32,71782.0,66.9527,67.198,66.884,67.041,71782.0
2022-05-09 14:15:00,68.33,68.66,68.32,68.63,110974.0,67.0508,67.3746,67.041,67.3452,110974.0
2022-05-09 14:20:00,68.64,68.64,68.31,68.38,75956.0,67.355,67.355,67.0312,67.0999,75956.0
2022-05-09 14:25:00,68.38,68.39,68.19,68.32,113684.0,67.0999,67.1097,66.9134,67.041,113684.0
2022-05-09 14:30:00,68.31,68.38,68.14,68.26,126465.0,67.0312,67.0999,66.8643,66.9821,126465.0
2022-05-09 14:35:00,68.27,68.41,68.15,68.16,99163.0,66.9919,67.1293,66.8742,66.884,99163.0
2022-05-09 14:40:00,68.15,68.22,68.12,68.13,98922.0,66.8742,66.9428,66.8447,66.8545,98922.0
2022-05-09 14:45:00,68.13,68.42,68.13,68.15,99895.0,66.8545,67.1391,66.8545,66.8742,99895.0
2022-05-09 14:50:00,68.15,68.54,68.0,68.52,162657.0,66.8742,67.2569,66.727,67.2372,162657.0
2022-05-09 14:55:00,68.52,68.78,68.52,68.67,143539.0,67.2372,67.4924,67.2372,67.3844,143539.0
2022-05-09 15:00:00,68.68,68.95,68.54,68.68,171546.0,67.3942,67.6592,67.2569,67.3942,171546.0
2022-05-09 15:05:00,68.67,69.0,68.55,68.62,191753.0,67.3844,67.7082,67.2667,67.3354,191753.0
2022-05-09 15:10:00,68.63,68.9,68.59,68.74,158841.0,67.3452,67.6101,67.3059,67.4531,158841.0
2022-05-09 15:15:00,68.73,68.88,68.55,68.57,218480.0,67.4433,67.5905,67.2667,67.2863,218480.0
2022-05-09 15:20:00,68.56,68.56,68.11,68.17,205150.0,67.2765,67.2765,66.8349,66.8938,205150.0
2022-05-09 15:25:00,68.17,68.26,68.05,68.16,214811.0,66.8938,66.9821,66.776,66.884,214811.0
2022-05-09 15:30:00,68.15,68.16,67.87,67.97,304634.0,66.8742,66.884,66.5994,66.6975,304634.0
2022-05-09 15:35:00,67.97,68.08,67.84,68.06,246856.0,66.6975,66.8055,66.57,66.7858,246856.0
2022-05-09 15:40:00,68.05,68.06,67.86,67.95,243730.0,66.776,66.7858,66.5896,66.6779,243730.0
2022-05-09 15:45:00,67.96,68.03,67.6,67.67,404800.0,66.6877,66.7564,66.3345,66.4031,404800.0
2022-05-09 15:50:00,67.66,67.79,67.48,67.59,650109.0,66.3933,66.5209,66.2167,66.3246,650109.0
2022-05-09 15:55:00,67.6,68.07,67.58,67.95,961267.0,66.3345,66.7957,66.3148,66.6779,961267.0
2022-05-10 09:30:00,69.55,69.91,69.02,69.03,527298.0,68.2479,68.6012,67.7279,67.7377,527298.0
2022-05-10 09:35:00,69.01,69.01,68.56,68.85,256902.0,67.7181,67.7181,67.2765,67.5611,256902.0
2022-05-10 09:40:00,68.85,68.98,68.38,68.43,194634.0,67.5611,67.6886,67.0999,67.1489,194634.0
2022-05-10 09:45:00,68.43,68.61,68.22,68.45,198566.0,67.1489,67.3255,66.9428,67.1685,198566.0
2022-05-10 09:50:00,68.43,69.27,68.39,69.27,269092.0,67.1489,67.9732,67.1097,67.9732,269092.0
2022-05-10 09:55:00,69.27,69.88,69.13,69.86,271034.0,67.9732,68.5718,67.8358,68.5521,271034.0
2022-05-10 10:00:00,69.84,70.06,69.63,69.98,257368.0,68.5325,68.7484,68.3265,68.6699,257368.0
2022-05-10 10:05:00,69.97,70.14,69.69,69.76,219009.0,68.6601,68.8269,68.3853,68.454,219009.0
2022-05-10 10:10:00,69.78,70.05,69.58,69.86,180267.0,68.4736,68.7386,68.2774,68.5521,180267.0
2022-05-10 10:15:00,69.85,70.05,69.67,69.84,158134.0,68.5423,68.7386,68.3657,68.5325,158134.0
2022-05-10 10:20:00,69.83,70.03,69.49,69.64,136580.0,68.5227,68.719,68.1891,68.3363,136580.0
2022-05-10 10:25:00,69.6,69.88,69.37,69.51,137832.0,68.297,68.5718,68.0713,68.2087,137832.0
2022-05-10 10:30:00,69.53,69.91,69.41,69.57,142436.0,68.2283,68.6012,68.1106,68.2676,142436.0
2022-05-10 10:35:00,69.58,69.58,69.17,69.25,110579.0,68.2774,68.2774,67.8751,67.9536,110579.0
2022-05-10 10:40:00,69.23,69.26,68.7,69.06,140269.0,67.9339,67.9634,67.4139,67.7671,140269.0
2022-05-10 10:45:00,69.04,69.04,68.47,68.57,103120.0,67.7475,67.7475,67.1882,67.2863,103120.0
2022-05-10 10:50:00,68.52,68.78,68.29,68.72,135198.0,67.2372,67.4924,67.0115,67.4335,135198.0
2022-05-10 10:55:00,68.68,68.76,68.48,68.53,118876.0,67.3942,67.4727,67.198,67.247,118876.0
2022-05-10 11:00:00,68.5,68.74,68.26,68.36,125499.0,67.2176,67.4531,66.9821,67.0802,125499.0
2022-05-10 11:05:00,68.36,68.36,68.04,68.07,137480.0,67.0802,67.0802,66.7662,66.7957,137480.0
2022-05-10 11:10:00,68.07,68.3,67.97,68.11,138188.0,66.7957,67.0213,66.6975,66.8349,138188.0
2022-05-10 11:15:00,68.06,68.37,67.96,68.34,118873.0,66.7858,67.09,66.6877,67.0606,118873.0
2022-05-10 11:20:00,68.35,68.36,67.79,67.79,96077.0,67.0704,67.0802,66.5209,66.5209,96077.0
2022-05-10 11:25:00,67.8,67.99,67.66,67.97,99193.0,66.5307,66.7172,66.3933,66.6975,99193.0
2022-05-10 11:30:00,67.96,68.08,67.61,67.83,106081.0,66.6877,66.8055,66.3443,66.5601,106081.0
2022-05-10 11:35:00,67.81,68.51,67.76,68.46,145897.0,66.5405,67.2274,66.4915,67.1784,145897.0
2022-05-10 11:40:00,68.44,68.48,68.01,68.25,111625.0,67.1587,67.198,66.7368,66.9723,111625.0
2022-05-10 11:45:00,68.26,68.27,67.88,67.98,119845.0,66.9821,66.9919,66.6092,66.7073,119845.0
2022-05-10 11:50:00,67.96,68.01,67.7,67.92,79695.0,66.6877,66.7368,66.4326,66.6485,79695.0
2022-05-10 11:55:00,67.91,68.17,67.63,68.15,124592.0,66.6387,66.8938,66.3639,66.8742,124592.0
2022-05-10 12:00:00,68.14,68.33,68.0,68.33,154537.0,66.8643,67.0508,66.727,67.0508,154537.0
2022-05-10 12:05:00,68.32,68.38,67.89,67.92,141364.0,67.041,67.0999,66.619,66.6485,141364.0
2022-05-10 12:10:00,67.93,68.19,67.83,68.03,89451.0,66.6583,66.9134,66.5601,66.7564,89451.0
2022-05-10 12:15:00,68.03,68.25,67.97,68.11,85402.0,66.7564,66.9723,66.6975,66.8349,85402.0
2022-05-10 12:20:00,68.1,68.27,67.97,68.14,71331.0,66.8251,66.9919,66.6975,66.8643,71331.0
2022-05-10 12:25:00,68.14,68.29,68.11,68.23,75775.0,66.8643,67.0115,66.8349,66.9527,75775.0
2022-05-10 12:30:00,68.2,68.36,67.81,67.93,172721.0,66.9232,67.0802,66.5405,66.6583,172721.0
2022-05-10 12:35:00,67.92,68.07,67.82,67.84,94905.0,66.6485,66.7957,66.5503,66.57,94905.0
2022-05-10 12:40:00,67.82,68.01,67.78,67.93,92959.0,66.5503,66.7368,66.5111,66.6583,92959.0
2022-05-10 12:45:00,67.94,68.32,67.88,68.21,130807.0,66.6681,67.041,66.6092,66.933,130807.0
2022-05-10 12:50:00,68.2,68.21,67.84,67.85,66987.0,66.9232,66.933,66.57,66.5798,66987.0
2022-05-10 12:55:00,67.83,67.95,67.76,67.84,72317.0,66.5601,66.6779,66.4915,66.57,72317.0
2022-05-10 13:00:00,67.8,68.3,67.73,68.26,117682.0,66.5307,67.0213,66.462,66.9821,117682.0
2022-05-10 13:05:00,68.25,68.62,68.22,68.52,135552.0,66.9723,67.3354,66.9428,67.2372,135552.0
2022-05-10 13:10:00,68.53,68.54,68.16,68.33,110126.0,67.247,67.2569,66.884,67.0508,110126.0
2022-05-10 13:15:00,68.32,68.4,68.14,68.26,86973.0,67.041,67.1195,66.8643,66.9821,86973.0
2022-05-10 13:20:00,68.27,68.41,68.16,68.35,92304.0,66.9919,67.1293,66.884,67.0704,92304.0
2022-05-10 13:25:00,68.36,68.78,68.35,68.78,104385.0,67.0802,67.4924,67.0704,67.4924,104385.0
2022-05-10 13:30:00,68.79,69.27,68.79,69.25,205838.0,67.5022,67.9732,67.5022,67.9536,205838.0
2022-05-10 13:35:00,69.25,69.49,69.24,69.49,125856.0,67.9536,68.1891,67.9438,68.1891,125856.0
2022-05-10 13:40:00,69.49,69.74,69.48,69.64,122467.0,68.1891,68.4344,68.1793,68.3363,122467.0
2022-05-10 13:45:00,69.61,70.0,69.61,70.0,251377.0,68.3068,68.6895,68.3068,68.6895,251377.0
2022-05-10 13:50:00,69.99,70.04,69.62,69.85,130891.0,68.6797,68.7288,68.3166,68.5423,130891.0
2022-05-10 13:55:00,69.87,70.16,69.8,70.15,126541.0,68.562,68.8465,68.4933,68.8367,126541.0
2022-05-10 14:00:00,70.16,70.19,69.91,70.09,97490.0,68.8465,68.876,68.6012,68.7778,97490.0
2022-05-10 14:05:00,70.08,70.09,69.77,69.9,85946.0,68.768,68.7778,68.4638,68.5914,85946.0
2022-05-10 14:10:00,69.93,70.22,69.86,70.15,115438.0,68.6208,68.9054,68.5521,68.8367,115438.0
2022-05-10 14:15:00,70.14,70.16,69.49,69.94,203211.0,68.8269,68.8465,68.1891,68.6306,203211.0
2022-05-10 14:20:00,69.94,70.08,69.71,69.74,97969.0,68.6306,68.768,68.405,68.4344,97969.0
2022-05-10 14:25:00,69.77,69.8,69.48,69.71,104977.0,68.4638,68.4933,68.1793,68.405,104977.0
2022-05-10 14:30:00,69.72,69.78,69.6,69.75,78020.0,68.4148,68.4736,68.297,68.4442,78020.0
2022-05-10 14:35:00,69.74,70.03,69.69,69.93,117136.0,68.4344,68.719,68.3853,68.6208,117136.0
2022-05-10 14:40:00,69.92,70.37,69.7,70.32,138054.0,68.611,69.0526,68.3951,69.0035,138054.0
2022-05-10 14:45:00,70.34,70.34,69.82,70.08,96973.0,69.0232,69.0232,68.5129,68.768,96973.0
2022-05-10 14:50:00,70.07,70.32,69.95,70.27,120265.0,68.7582,69.0035,68.6405,68.9545,120265.0
2022-05-10 14:55:00,70.27,70.32,69.91,70.28,144740.0,68.9545,69.0035,68.6012,68.9643,144740.0
2022-05-10 15:00:00,70.3,70.39,70.09,70.24,160498.0,68.9839,69.0722,68.7778,68.925,160498.0
2022-05-10 15:05:00,70.25,70.51,70.23,70.31,144265.0,68.9348,69.19,68.9152,68.9937,144265.0
2022-05-10 15:10:00,70.33,70.43,70.21,70.42,170672.0,69.0133,69.1115,68.8956,69.1017,170672.0
2022-05-10 15:15:00,70.42,70.59,70.16,70.46,171515.0,69.1017,69.2685,68.8465,69.1409,171515.0
2022-05-10 15:20:00,70.45,70.46,69.96,70.02,137484.0,69.1311,69.1409,68.6503,68.7091,137484.0
2022-05-10 15:25:00,70.05,70.08,69.81,69.95,127140.0,68.7386,68.768,68.5031,68.6405,127140.0
2022-05-10 15:30:00,69.95,69.95,69.67,69.73,146065.0,68.6405,68.6405,68.3657,68.4246,146065.0
2022-05-10 15:35:00,69.73,69.79,69.32,69.33,219877.0,68.4246,68.4835,68.0223,68.0321,219877.0
2022-05-10 15:40:00,69.32,69.36,69.11,69.14,237550.0,68.0223,68.0615,67.8162,67.8456,237550.0
2022-05-10 15:45:00,69.14,69.36,69.04,69.22,289769.0,67.8456,68.0615,67.7475,67.9241,289769.0
2022-05-10 15:50:00,69.21,69.32,68.94,69.22,366067.0,67.9143,68.0223,67.6494,67.9241,366067.0
2022-05-10 15:55:00,69.21,69.23,68.8,68.9,662763.0,67.9143,67.9339,67.512,67.6101,662763.0
2022-05-11 09:30:00,68.73,69.31,68.46,68.7,473235.0,67.4433,68.0124,67.1784,67.4139,473235.0
2022-05-11 09:35:00,68.73,68.82,68.09,68.67,299654.0,67.4433,67.5316,66.8153,67.3844,299654.0
2022-05-11 09:40:00,68.59,69.78,68.33,69.74,267115.0,67.3059,68.4736,67.0508,68.4344,267115.0
2022-05-11 09:45:00,69.74,70.37,69.46,70.35,328453.0,68.4344,69.0526,68.1596,69.033,328453.0
2022-05-11 09:50:00,70.33,70.67,70.12,70.12,340701.0,69.0133,69.347,68.8073,68.8073,340701.0
2022-05-11 09:55:00,70.12,70.34,69.71,70.29,219909.0,68.8073,69.0232,68.405,68.9741,219909.0
2022-05-11 10:00:00,70.26,70.48,69.76,70.35,241121.0,68.9447,69.1605,68.454,69.033,241121.0
2022-05-11 10:05:00,70.34,70.41,69.69,69.73,214843.0,69.0232,69.0918,68.3853,68.4246,214843.0
2022-05-11 10:10:00,69.73,70.19,69.51,70.08,326233.0,68.4246,68.876,68.2087,68.768,326233.0
2022-05-11 10:15:00,70.11,70.38,69.78,70.24,173103.0,68.7975,69.0624,68.4736,68.925,173103.0
2022-05-11 10:20:00,70.22,70.58,70.02,70.37,196362.0,68.9054,69.2587,68.7091,69.0526,196362.0
2022-05-11 10:25:00,70.39,70.57,70.13,70.44,174904.0,69.0722,69.2489,68.8171,69.1213,174904.0
2022-05-11 10:30:00,70.4,70.55,70.09,70.24,120406.0,69.082,69.2292,68.7778,68.925,120406.0
2022-05-11 10:35:00,70.24,70.84,69.98,70.6,216004.0,68.925,69.5138,68.6699,69.2783,216004.0
2022-05-11 10:40:00,70.58,70.88,70.5,70.78,180308.0,69.2587,69.553,69.1802,69.4549,180308.0
2022-05-11 10:45:00,70.79,70.83,70.13,70.28,116244.0,69.4647,69.504,68.8171,68.9643,116244.0
2022-05-11 10:50:00,70.26,70.32,69.83,69.99,169966.0,68.9447,69.0035,68.5227,68.6797,169966.0
2022-05-11 10:55:00,69.96,70.06,69.75,69.93,132074.0,68.6503,68.7484,68.4442,68.6208,132074.0
2022-05-11 11:00:00,69.94,69.99,69.62,69.81,146387.0,68.6306,68.6797,68.3166,68.5031,146387.0
2022-05-11 11:05:00,69.82,69.86,69.42,69.47,116980.0,68.5129,68.5521,68.1204,68.1694,116980.0
2022-05-11 11:10:00,69.46,69.61,69.36,69.46,155678.0,68.1596,68.3068,68.0615,68.1596,155678.0
2022-05-11 11:15:00,69.45,69.51,68.75,68.8,149707.0,68.1498,68.2087,67.4629,67.512,149707.0
2022-05-11 11:20:00,68.78,69.12,68.73,69.07,113280.0,67.4924,67.826,67.4433,67.7769,113280.0
2022-05-11 11:25:00,69.07,69.44,68.99,69.39,178125.0,67.7769,68.14,67.6984,68.0909,178125.0
2022-05-11 11:30:00,69.41,69.65,69.25,69.53,121569.0,68.1106,68.3461,67.9536,68.2283,121569.0
2022-05-11 11:35:00,69.56,70.1,69.4,69.91,161687.0,68.2578,68.7877,68.1008,68.6012,161687.0
2022-05-11 11:40:00,69.9,70.03,69.82,69.86,106547.0,68.5914,68.719,68.5129,68.5521,106547.0
2022-05-11 11:45:00,69.88,69.94,69.66,69.74,86086.0,68.5718,68.6306,68.3559,68.4344,86086.0
2022-05-11 11:50:00,69.77,69.78,69.39,69.49,76408.0,68.4638,68.4736,68.0909,68.1891,76408.0
2022-05-11 11:55:00,69.49,69.49,69.33,69.48,69416.0,68.1891,68.1891,68.0321,68.1793,69416.0
2022-05-11 12:00:00,69.47,69.49,69.23,69.24,58199.0,68.1694,68.1891,67.9339,67.9438,58199.0
2022-05-11 12:05:00,69.23,69.38,69.08,69.12,75300.0,67.9339,68.0811,67.7867,67.826,75300.0
2022-05-11 12:10:00,69.1,69.25,68.92,69.14,64740.0,67.8064,67.9536,67.6297,67.8456,64740.0
2022-05-11 12:15:00,69.13,69.32,68.98,69.0,70981.0,67.8358,68.0223,67.6886,67.7082,70981.0
2022-05-11 12:20:00,68.98,69.38,68.94,69.35,130748.0,67.6886,68.0811,67.6494,68.0517,130748.0
2022-05-11 12:25:00,69.36,69.42,68.8,68.87,104902.0,68.0615,68.1204,67.512,67.5807,104902.0
2022-05-11 12:30:00,68.86,68.92,68.66,68.72,68164.0,67.5709,67.6297,67.3746,67.4335,68164.0
2022-05-11 12:35:00,68.72,68.87,68.63,68.69,82500.0,67.4335,67.5807,67.3452,67.404,82500.0
2022-05-11 12:40:00,68.69,68.87,68.41,68.46,96637.0,67.404,67.5807,67.1293,67.1784,96637.0
2022-05-11 12:45:00,68.44,68.56,68.33,68.53,132252.0,67.1587,67.2765,67.0508,67.247,132252.0
2022-05-11 12:50:00,68.53,68.62,68.36,68.4,264399.0,67.247,67.3354,67.0802,67.1195,264399.0
2022-05-11 12:55:00,68.41,68.51,68.23,68.3,95279.0,67.1293,67.2274,66.9527,67.0213,95279.0
2022-05-11 13:00:00,68.29,68.4,68.17,68.22,91221.0,67.0115,67.1195,66.8938,66.9428,91221.0
2022-05-11 13:05:00,68.21,68.28,68.08,68.14,116055.0,66.933,67.0017,66.8055,66.8643,116055.0
2022-05-11 13:10:00,68.16,68.37,68.15,68.2,97458.0,66.884,67.09,66.8742,66.9232,97458.0
2022-05-11 13:15:00,68.21,68.36,68.19,68.24,59547.0,66.933,67.0802,66.9134,66.9625,59547.0
2022-05-11 13:20:00,68.25,68.52,68.06,68.45,172971.0,66.9723,67.2372,66.7858,67.1685,172971.0
2022-05-11 13:25:00,68.49,68.53,68.01,68.03,93198.0,67.2078,67.247,66.7368,66.7564,93198.0
2022-05-11 13:30:00,68.02,68.22,67.91,68.17,105626.0,66.7466,66.9428,66.6387,66.8938,105626.0
2022-05-11 13:35:00,68.19,68.2,67.83,67.84,74908.0,66.9134,66.9232,66.5601,66.57,74908.0
2022-05-11 13:40:00,67.85,67.87,67.69,67.76,188110.0,66.5798,66.5994,66.4228,66.4915,188110.0
2022-05-11 13:45:00,67.75,67.99,67.69,67.96,122761.0,66.4816,66.7172,66.4228,66.6877,122761.0
2022-05-11 13:50:00,67.93,68.03,67.79,67.89,107774.0,66.6583,66.7564,66.5209,66.619,107774.0
2022-05-11 13:55:00,67.89,67.96,67.61,67.66,114349.0,66.619,66.6877,66.3443,66.3933,114349.0
2022-05-11 14:00:00,67.68,68.14,67.68,68.08,124383.0,66.413,66.8643,66.413,66.8055,124383.0
2022-05-11 14:05:00,68.09,68.14,67.84,67.84,97959.0,66.8153,66.8643,66.57,66.57,97959.0
2022-05-11 14:10:00,67.84,67.99,67.75,67.98,90375.0,66.57,66.7172,66.4816,66.7073,90375.0
2022-05-11 14:15:00,67.99,68.12,67.85,68.02,103059.0,66.7172,66.8447,66.5798,66.7466,103059.0
2022-05-11 14:20:00,68.01,68.21,67.8,68.17,153267.0,66.7368,66.933,66.5307,66.8938,153267.0
2022-05-11 14:25:00,68.18,68.34,67.98,68.01,137762.0,66.9036,67.0606,66.7073,66.7368,137762.0
2022-05-11 14:30:00,68.03,68.19,67.85,68.17,156853.0,66.7564,66.9134,66.5798,66.8938,156853.0
2022-05-11 14:35:00,68.22,68.22,67.96,68.07,126146.0,66.9428,66.9428,66.6877,66.7957,126146.0
2022-05-11 14:40:00,68.08,68.25,67.85,68.24,109492.0,66.8055,66.9723,66.5798,66.9625,109492.0
2022-05-11 14:45:00,68.24,68.37,67.88,67.93,111243.0,66.9625,67.09,66.6092,66.6583,111243.0
2022-05-11 14:50:00,67.96,67.99,67.66,67.7,94685.0,66.6877,66.7172,66.3933,66.4326,94685.0
2022-05-11 14:55:00,67.67,67.76,67.59,67.68,90120.0,66.4031,66.4915,66.3246,66.413,90120.0
2022-05-11 15:00:00,67.69,67.72,67.5,67.52,103426.0,66.4228,66.4522,66.2363,66.256,103426.0
2022-05-11 15:05:00,67.52,67.67,67.43,67.54,163716.0,66.256,66.4031,66.1676,66.2756,163716.0
2022-05-11 15:10:00,67.52,67.62,67.38,67.47,101325.0,66.256,66.3541,66.1186,66.2069,101325.0
2022-05-11 15:15:00,67.46,67.57,67.18,67.5,152092.0,66.1971,66.305,65.9223,66.2363,152092.0
2022-05-11 15:20:00,67.5,67.52,67.25,67.31,90588.0,66.2363,66.256,65.991,66.0499,90588.0
2022-05-11 15:25:00,67.34,67.57,67.3,67.38,115481.0,66.0793,66.305,66.0401,66.1186,115481.0
2022-05-11 15:30:00,67.4,67.51,67.28,67.33,163475.0,66.1382,66.2461,66.0204,66.0695,163475.0
2022-05-11 15:35:00,67.32,67.37,67.12,67.13,229362.0,66.0597,66.1088,65.8634,65.8733,229362.0
2022-05-11 15:40:00,67.14,67.31,67.12,67.24,242908.0,65.8831,66.0499,65.8634,65.9812,242908.0
2022-05-11 15:45:00,67.25,67.25,66.92,66.92,375260.0,65.991,65.991,65.6672,65.6672,375260.0
2022-05-11 15:50:00,66.92,67.12,66.82,66.94,463751.0,65.6672,65.8634,65.5691,65.6868,463751.0
2022-05-11 15:55:00,66.96,67.0,66.83,66.96,530304.0,65.7064,65.7457,65.5789,65.7064,530304.0
2022-05-12 09:30:00,66.1,67.2,65.9,66.42,537036.0,64.8625,65.9419,64.6663,65.1765,537036.0
2022-05-12 09:35:00,66.45,66.81,66.11,66.11,311763.0,65.206,65.5592,64.8723,64.8723,311763.0
2022-05-12 09:40:00,66.1,67.16,65.92,67.04,420091.0,64.8625,65.9027,64.6859,65.7849,420091.0
2022-05-12 09:45:00,67.03,67.32,66.73,66.83,285030.0,65.7751,66.0597,65.4807,65.5789,285030.0
2022-05-12 09:50:00,66.84,67.06,66.56,66.8,232037.0,65.5887,65.8046,65.3139,65.5494,232037.0
2022-05-12 09:55:00,66.78,66.78,66.13,66.35,220725.0,65.5298,65.5298,64.892,65.1079,220725.0
2022-05-12 10:00:00,66.32,66.47,66.06,66.44,311743.0,65.0784,65.2256,64.8233,65.1962,311743.0
2022-05-12 10:05:00,66.43,66.95,66.43,66.92,185791.0,65.1864,65.6966,65.1864,65.6672,185791.0
2022-05-12 10:10:00,66.93,67.27,66.82,66.92,317841.0,65.677,66.0106,65.5691,65.6672,317841.0
2022-05-12 10:15:00,66.9,67.14,66.7,67.08,197769.0,65.6476,65.8831,65.4513,65.8242,197769.0
2022-05-12 10:20:00,67.1,67.56,66.93,67.45,262934.0,65.8438,66.2952,65.677,66.1873,262934.0
2022-05-12 10:25:00,67.46,67.56,67.06,67.1,202751.0,66.1971,66.2952,65.8046,65.8438,202751.0
2022-05-12 10:30:00,67.13,67.44,66.56,66.76,241433.0,65.8733,66.1774,65.3139,65.5102,241433.0
2022-05-12 10:35:00,66.73,67.09,66.42,67.06,203849.0,65.4807,65.834,65.1765,65.8046,203849.0
2022-05-12 10:40:00,67.07,67.16,66.67,66.78,166158.0,65.8144,65.9027,65.4219,65.5298,166158.0
2022-05-12 10:45:00,66.8,66.85,66.58,66.7,133574.0,65.5494,65.5985,65.3336,65.4513,133574.0
2022-05-12 10:50:00,66.74,67.16,66.73,67.14,204573.0,65.4906,65.9027,65.4807,65.8831,204573.0
2022-05-12 10:55:00,67.15,67.54,67.09,67.51,153384.0,65.8929,66.2756,65.834,66.2461,153384.0
2022-05-12 11:00:00,67.52,67.73,67.37,67.73,178128.0,66.256,66.462,66.1088,66.462,178128.0
2022-05-12 11:05:00,67.73,67.98,67.55,67.98,173060.0,66.462,66.7073,66.2854,66.7073,173060.0
2022-05-12 11:10:00,67.98,68.1,67.55,67.57,213598.0,66.7073,66.8251,66.2854,66.305,213598.0
2022-05-12 11:15:00,67.57,67.74,67.51,67.63,154969.0,66.305,66.4718,66.2461,66.3639,154969.0
2022-05-12 11:20:00,67.65,67.7,67.21,67.28,155882.0,66.3835,66.4326,65.9518,66.0204,155882.0
2022-05-12 11:25:00,67.28,67.58,67.24,67.44,147332.0,66.0204,66.3148,65.9812,66.1774,147332.0
2022-05-12 11:30:00,67.47,67.53,67.01,67.18,127062.0,66.2069,66.2658,65.7555,65.9223,127062.0
2022-05-12 11:35:00,67.19,67.62,67.09,67.56,213327.0,65.9321,66.3541,65.834,66.2952,213327.0
2022-05-12 11:40:00,67.59,67.65,67.28,67.53,250586.0,66.3246,66.3835,66.0204,66.2658,250586.0
2022-05-12 11:45:00,67.53,67.57,67.18,67.28,222239.0,66.2658,66.305,65.9223,66.0204,222239.0
2022-05-12 11:50:00,67.25,67.42,67.23,67.36,411577.0,65.991,66.1578,65.9714,66.0989,411577.0
2022-05-12 11:55:00,67.35,67.35,66.85,66.85,138454.0,66.0891,66.0891,65.5985,65.5985,138454.0
2022-05-12 12:00:00,66.85,66.86,66.5,66.81,161914.0,65.5985,65.6083,65.255,65.5592,161914.0
2022-05-12 12:05:00,66.81,66.89,66.63,66.83,189251.0,65.5592,65.6377,65.3826,65.5789,189251.0
2022-05-12 12:10:00,66.83,66.93,66.57,66.86,235608.0,65.5789,65.677,65.3237,65.6083,235608.0
2022-05-12 12:15:00,66.84,67.1,66.75,67.1,198139.0,65.5887,65.8438,65.5004,65.8438,198139.0
2022-05-12 12:20:00,67.12,68.05,67.03,68.05,521517.0,65.8634,66.776,65.7751,66.776,521517.0
2022-05-12 12:25:00,68.06,68.36,68.02,68.26,403657.0,66.7858,67.0802,66.7466,66.9821,403657.0
2022-05-12 12:30:00,68.26,68.66,68.22,68.58,265043.0,66.9821,67.3746,66.9428,67.2961,265043.0
2022-05-12 12:35:00,68.59,68.63,68.32,68.4,222826.0,67.3059,67.3452,67.041,67.1195,222826.0
2022-05-12 12:40:00,68.4,68.48,67.97,68.48,207624.0,67.1195,67.198,66.6975,67.198,207624.0
2022-05-12 12:45:00,68.48,68.63,68.17,68.21,366980.0,67.198,67.3452,66.8938,66.933,366980.0
2022-05-12 12:50:00,68.21,68.31,68.0,68.26,158967.0,66.933,67.0312,66.727,66.9821,158967.0
2022-05-12 12:55:00,68.28,68.91,68.23,68.55,529044.0,67.0017,67.6199,66.9527,67.2667,529044.0
2022-05-12 13:00:00,68.55,68.87,68.47,68.54,181174.0,67.2667,67.5807,67.1882,67.2569,181174.0
2022-05-12 13:05:00,68.53,68.63,68.33,68.56,139242.0,67.247,67.3452,67.0508,67.2765,139242.0
2022-05-12 13:10:00,68.55,68.87,68.49,68.56,104711.0,67.2667,67.5807,67.2078,67.2765,104711.0
2022-05-12 13:15:00,68.54,68.69,68.13,68.2,140336.0,67.2569,67.404,66.8545,66.9232,140336.0
2022-05-12 13:20:00,68.19,68.44,68.04,68.18,129510.0,66.9134,67.1587,66.7662,66.9036,129510.0
2022-05-12 13:25:00,68.22,68.22,67.97,68.14,70922.0,66.9428,66.9428,66.6975,66.8643,70922.0
2022-05-12 13:30:00,68.13,68.27,67.82,67.88,141237.0,66.8545,66.9919,66.5503,66.6092,141237.0
2022-05-12 13:35:00,67.87,67.91,67.49,67.55,90367.0,66.5994,66.6387,66.2265,66.2854,90367.0
2022-05-12 13:40:00,67.54,67.58,67.43,67.44,111557.0,66.2756,66.3148,66.1676,66.1774,111557.0
2022-05-12 13:45:00,67.41,67.5,67.21,67.23,81821.0,66.148,66.2363,65.9518,65.9714,81821.0
2022-05-12 13:50:00,67.22,67.3,67.07,67.17,123283.0,65.9616,66.0401,65.8144,65.9125,123283.0
2022-05-12 13:55:00,67.16,67.43,67.04,67.25,131964.0,65.9027,66.1676,65.7849,65.991,131964.0
2022-05-12 14:00:00,67.26,67.74,66.83,67.08,844002.0,66.0008,66.4718,65.5789,65.8242,844002.0
2022-05-12 14:05:00,67.08,67.08,66.01,66.4,1474369.0,65.8242,65.8242,64.7742,65.1569,1474369.0
2022-05-12 14:10:00,66.37,66.56,66.02,66.41,358026.0,65.1275,65.3139,64.784,65.1667,358026.0
2022-05-12 14:15:00,66.42,66.69,66.23,66.56,207293.0,65.1765,65.4415,64.9901,65.3139,207293.0
2022-05-12 14:20:00,66.55,66.72,66.23,66.43,235375.0,65.3041,65.4709,64.9901,65.1864,235375.0
2022-05-12 14:25:00,66.41,66.65,66.3,66.46,170097.0,65.1667,65.4022,65.0588,65.2158,170097.0
2022-05-12 14:30:00,66.46,66.49,66.1,66.22,182854.0,65.2158,65.2452,64.8625,64.9803,182854.0
2022-05-12 14:35:00,66.24,66.25,66.0,66.03,127575.0,64.9999,65.0097,64.7644,64.7938,127575.0
2022-05-12 14:40:00,66.03,66.16,66.01,66.14,141831.0,64.7938,64.9214,64.7742,64.9018,141831.0
2022-05-12 14:45:00,66.15,66.32,66.06,66.08,135809.0,64.9116,65.0784,64.8233,64.8429,135809.0
2022-05-12 14:50:00,66.05,66.2,65.93,65.98,180644.0,64.8135,64.9607,64.6957,64.7448,180644.0
2022-05-12 14:55:00,65.98,66.08,65.87,65.97,151518.0,64.7448,64.8429,64.6368,64.735,151518.0
2022-05-12 15:00:00,65.97,66.34,65.89,66.31,157274.0,64.735,65.098,64.6565,65.0686,157274.0
2022-05-12 15:05:00,66.29,66.33,66.03,66.16,158793.0,65.049,65.0882,64.7938,64.9214,158793.0
2022-05-12 15:10:00,66.17,66.2,66.0,66.15,118171.0,64.9312,64.9607,64.7644,64.9116,118171.0
2022-05-12 15:15:00,66.16,66.52,66.11,66.49,267260.0,64.9214,65.2747,64.8723,65.2452,267260.0
2022-05-12 15:20:00,66.49,67.17,66.45,67.1,330379.0,65.2452,65.9125,65.206,65.8438,330379.0
2022-05-12 15:25:00,67.11,67.29,66.66,66.68,271390.0,65.8536,66.0303,65.4121,65.4317,271390.0
2022-05-12 15:30:00,66.67,67.12,66.66,66.87,196738.0,65.4219,65.8634,65.4121,65.6181,196738.0
2022-05-12 15:35:00,66.85,67.07,66.71,66.99,225198.0,65.5985,65.8144,65.4611,65.7359,225198.0
2022-05-12 15:40:00,66.99,67.19,66.75,66.83,364802.0,65.7359,65.9321,65.5004,65.5789,364802.0
2022-05-12 15:45:00,66.82,67.01,66.73,66.75,342012.0,65.5691,65.7555,65.4807,65.5004,342012.0
2022-05-12 15:50:00,66.75,67.34,66.75,67.12,573242.0,65.5004,66.0793,65.5004,65.8634,573242.0
2022-05-12 15:55:00,67.11,67.77,67.11,67.73,989825.0,65.8536,66.5013,65.8536,66.462,989825.0
2022-05-13 09:30:00,69.04,69.26,68.11,68.11,856304.0,67.7475,67.9634,66.8349,66.8349,856304.0
2022-05-13 09:35:00,68.12,68.93,68.02,68.44,552700.0,66.8447,67.6396,66.7466,67.1587,552700.0
2022-05-13 09:40:00,68.47,69.2,68.42,68.96,626473.0,67.1882,67.9045,67.1391,67.669,626473.0
2022-05-13 09:45:00,68.95,69.45,68.9,69.39,282359.0,67.6592,68.1498,67.6101,68.0909,282359.0
2022-05-13 09:50:00,69.39,70.11,69.38,70.11,363143.0,68.0909,68.7975,68.0811,68.7975,363143.0
2022-05-13 09:55:00,70.12,70.27,69.81,69.96,415474.0,68.8073,68.9545,68.5031,68.6503,415474.0
2022-05-13 10:00:00,69.96,70.71,69.96,70.45,449742.0,68.6503,69.3862,68.6503,69.1311,449742.0
2022-05-13 10:05:00,70.46,70.47,69.94,70.3,271501.0,69.1409,69.1507,68.6306,68.9839,271501.0
2022-05-13 10:10:00,70.3,70.34,70.03,70.15,293099.0,68.9839,69.0232,68.719,68.8367,293099.0
2022-05-13 10:15:00,70.16,70.18,69.94,70.16,162175.0,68.8465,68.8662,68.6306,68.8465,162175.0
2022-05-13 10:20:00,70.17,70.7,70.14,70.68,277041.0,68.8563,69.3764,68.8269,69.3568,277041.0
2022-05-13 10:25:00,70.67,71.21,70.65,71.06,370811.0,69.347,69.8769,69.3274,69.7297,370811.0
2022-05-13 10:30:00,71.06,71.49,71.05,71.48,240237.0,69.7297,70.1516,69.7199,70.1418,240237.0
2022-05-13 10:35:00,71.48,71.5,71.23,71.31,308449.0,70.1418,70.1614,69.8965,69.975,308449.0
2022-05-13 10:40:00,71.32,71.36,71.11,71.13,277725.0,69.9848,70.0241,69.7787,69.7984,277725.0
2022-05-13 10:45:00,71.13,71.15,70.79,70.97,167711.0,69.7984,69.818,69.4647,69.6414,167711.0
2022-05-13 10:50:00,70.97,71.27,70.92,71.27,128454.0,69.6414,69.9357,69.5923,69.9357,128454.0
2022-05-13 10:55:00,71.28,71.41,71.23,71.36,137886.0,69.9456,70.0731,69.8965,70.0241,137886.0
2022-05-13 11:00:00,71.35,71.37,71.0,71.13,132307.0,70.0143,70.0339,69.6708,69.7984,132307.0
2022-05-13 11:05:00,71.15,71.4,71.11,71.36,191386.0,69.818,70.0633,69.7787,70.0241,191386.0
2022-05-13 11:10:00,71.37,71.42,71.21,71.25,135226.0,70.0339,70.0829,69.8769,69.9161,135226.0
2022-05-13 11:15:00,71.24,71.27,71.03,71.13,142484.0,69.9063,69.9357,69.7002,69.7984,142484.0
2022-05-13 11:20:00,71.12,71.41,71.12,71.34,116551.0,69.7886,70.0731,69.7886,70.0044,116551.0
2022-05-13 11:25:00,71.33,71.58,71.24,71.43,131906.0,69.9946,70.2399,69.9063,70.0928,131906.0
2022-05-13 11:30:00,71.44,71.44,71.19,71.36,136618.0,70.1026,70.1026,69.8572,70.0241,136618.0
2022-05-13 11:35:00,71.38,71.57,71.36,71.45,124670.0,70.0437,70.2301,70.0241,70.1124,124670.0
2022-05-13 11:40:00,71.43,71.46,71.14,71.27,127071.0,70.0928,70.1222,69.8082,69.9357,127071.0
2022-05-13 11:45:00,71.25,71.28,71.09,71.28,114475.0,69.9161,69.9456,69.7591,69.9456,114475.0
2022-05-13 11:50:00,71.28,71.55,71.25,71.54,99770.0,69.9456,70.2105,69.9161,70.2007,99770.0
2022-05-13 11:55:00,71.55,71.69,71.51,71.69,167607.0,70.2105,70.3479,70.1713,70.3479,167607.0
2022-05-13 12:00:00,71.69,71.97,71.68,71.94,181447.0,70.3479,70.6226,70.3381,70.5932,181447.0
2022-05-13 12:05:00,71.95,72.18,71.92,72.18,221554.0,70.603,70.8287,70.5736,70.8287,221554.0
2022-05-13 12:10:00,72.18,72.37,72.09,72.32,172269.0,70.8287,71.0152,70.7404,70.9661,172269.0
2022-05-13 12:15:00,72.32,72.46,72.29,72.32,305103.0,70.9661,71.1035,70.9367,70.9661,305103.0
2022-05-13 12:20:00,72.3,72.38,72.18,72.23,127593.0,70.9465,71.025,70.8287,70.8778,127593.0
2022-05-13 12:25:00,72.23,72.25,71.98,72.21,120283.0,70.8778,70.8974,70.6325,70.8582,120283.0
2022-05-13 12:30:00,72.2,72.54,72.16,72.19,258172.0,70.8483,71.182,70.8091,70.8385,258172.0
2022-05-13 12:35:00,72.18,72.3,72.18,72.28,74550.0,70.8287,70.9465,70.8287,70.9268,74550.0
2022-05-13 12:40:00,72.27,72.33,72.24,72.31,111106.0,70.917,70.9759,70.8876,70.9563,111106.0
2022-05-13 12:45:00,72.3,72.37,72.02,72.03,124533.0,70.9465,71.0152,70.6717,70.6815,124533.0
2022-05-13 12:50:00,72.03,72.05,71.74,72.0,139367.0,70.6815,70.7011,70.3969,70.6521,139367.0
2022-05-13 12:55:00,72.01,72.19,71.99,72.13,130709.0,70.6619,70.8385,70.6423,70.7796,130709.0
2022-05-13 13:00:00,72.14,72.32,72.13,72.29,129044.0,70.7895,70.9661,70.7796,70.9367,129044.0
2022-05-13 13:05:00,72.27,72.37,72.18,72.36,188018.0,70.917,71.0152,70.8287,71.0053,188018.0
2022-05-13 13:10:00,72.37,72.52,72.31,72.5,119077.0,71.0152,71.1623,70.9563,71.1427,119077.0
2022-05-13 13:15:00,72.5,72.59,72.41,72.46,197380.0,71.1427,71.231,71.0544,71.1035,197380.0
2022-05-13 13:20:00,72.46,72.49,72.21,72.46,142053.0,71.1035,71.1329,70.8582,71.1035,142053.0
2022-05-13 13:25:00,72.48,72.62,72.47,72.5,248225.0,71.1231,71.2605,71.1133,71.1427,248225.0
2022-05-13 13:30:00,72.53,72.63,72.49,72.54,109071.0,71.1722,71.2703,71.1329,71.182,109071.0
2022-05-13 13:35:00,72.53,72.54,72.24,72.28,164479.0,71.1722,71.182,70.8876,70.9268,164479.0
2022-05-13 13:40:00,72.28,72.31,72.09,72.23,165901.0,70.9268,70.9563,70.7404,70.8778,165901.0
2022-05-13 13:45:00,72.23,72.28,72.12,72.28,151739.0,70.8778,70.9268,70.7698,70.9268,151739.0
2022-05-13 13:50:00,72.27,72.3,72.09,72.19,121042.0,70.917,70.9465,70.7404,70.8385,121042.0
2022-05-13 13:55:00,72.19,72.23,72.0,72.12,130959.0,70.8385,70.8778,70.6521,70.7698,130959.0
2022-05-13 14:00:00,72.11,72.13,71.42,71.45,321891.0,70.76,70.7796,70.0829,70.1124,321891.0
2022-05-13 14:05:00,71.44,71.71,71.31,71.67,141361.0,70.1026,70.3675,69.975,70.3283,141361.0
2022-05-13 14:10:00,71.67,71.71,71.4,71.42,88594.0,70.3283,70.3675,70.0633,70.0829,88594.0
2022-05-13 14:15:00,71.42,71.57,71.36,71.56,95561.0,70.0829,70.2301,70.0241,70.2203,95561.0
2022-05-13 14:20:00,71.56,71.57,71.25,71.3,89660.0,70.2203,70.2301,69.9161,69.9652,89660.0
2022-05-13 14:25:00,71.32,71.38,71.17,71.32,85709.0,69.9848,70.0437,69.8376,69.9848,85709.0
2022-05-13 14:30:00,71.31,71.66,71.31,71.42,139309.0,69.975,70.3184,69.975,70.0829,139309.0
2022-05-13 14:35:00,71.41,71.44,71.24,71.39,98473.0,70.0731,70.1026,69.9063,70.0535,98473.0
2022-05-13 14:40:00,71.4,71.61,71.31,71.58,103069.0,70.0633,70.2694,69.975,70.2399,103069.0
2022-05-13 14:45:00,71.59,71.63,71.46,71.55,83412.0,70.2498,70.289,70.1222,70.2105,83412.0
2022-05-13 14:50:00,71.54,71.97,71.52,71.97,163222.0,70.2007,70.6226,70.1811,70.6226,163222.0
2022-05-13 14:55:00,71.98,71.99,71.86,71.94,85844.0,70.6325,70.6423,70.5147,70.5932,85844.0
2022-05-13 15:00:00,71.95,72.11,71.85,71.87,145122.0,70.603,70.76,70.5049,70.5245,145122.0
2022-05-13 15:05:00,71.89,72.24,71.89,72.23,149994.0,70.5441,70.8876,70.5441,70.8778,149994.0
2022-05-13 15:10:00,72.23,72.34,72.14,72.34,133295.0,70.8778,70.9857,70.7895,70.9857,133295.0
2022-05-13 15:15:00,72.33,72.49,72.28,72.42,173363.0,70.9759,71.1329,70.9268,71.0642,173363.0
2022-05-13 15:20:00,72.42,72.46,72.26,72.43,121735.0,71.0642,71.1035,70.9072,71.074,121735.0
2022-05-13 15:25:00,72.42,72.54,72.36,72.52,107549.0,71.0642,71.182,71.0053,71.1623,107549.0
2022-05-13 15:30:00,72.52,72.58,72.09,72.14,260066.0,71.1623,71.2212,70.7404,70.7895,260066.0
2022-05-13 15:35:00,72.14,72.38,72.01,72.2,230506.0,70.7895,71.025,70.6619,70.8483,230506.0
2022-05-13 15:40:00,72.2,72.34,72.14,72.2,293266.0,70.8483,70.9857,70.7895,70.8483,293266.0
2022-05-13 15:45:00,72.21,72.29,71.99,72.07,311677.0,70.8582,70.9367,70.6423,70.7208,311677.0
2022-05-13 15:50:00,72.09,72.18,71.75,71.88,472131.0,70.7404,70.8287,70.4068,70.5343,472131.0
2022-05-13 15:55:00,71.88,71.98,71.77,71.92,840776.0,70.5343,70.6325,70.4264,70.5736,840776.0
2022-05-16 09:30:00,71.48,71.57,70.85,71.16,464211.0,70.1418,70.2301,69.5236,69.8278,464211.0
2022-05-16 09:35:00,71.19,71.8,70.91,71.78,307672.0,69.8572,70.4558,69.5825,70.4362,307672.0
2022-05-16 09:40:00,71.78,71.79,71.03,71.05,254880.0,70.4362,70.446,69.7002,69.7199,254880.0
2022-05-16 09:45:00,71.05,71.22,70.54,70.63,359304.0,69.7199,69.8867,69.2194,69.3077,359304.0
2022-05-16 09:50:00,70.62,71.21,70.55,71.18,234407.0,69.2979,69.8769,69.2292,69.8474,234407.0
2022-05-16 09:55:00,71.2,71.47,70.99,71.22,186197.0,69.8671,70.132,69.661,69.8867,186197.0
2022-05-16 10:00:00,71.21,71.34,70.74,71.16,326780.0,69.8769,70.0044,69.4157,69.8278,326780.0
2022-05-16 10:05:00,71.16,71.59,71.06,71.56,142062.0,69.8278,70.2498,69.7297,70.2203,142062.0
2022-05-16 10:10:00,71.57,71.9,71.42,71.75,162092.0,70.2301,70.554,70.0829,70.4068,162092.0
2022-05-16 10:15:00,71.76,71.94,71.53,71.59,152411.0,70.4166,70.5932,70.1909,70.2498,152411.0
2022-05-16 10:20:00,71.6,71.86,71.53,71.73,147421.0,70.2596,70.5147,70.1909,70.3871,147421.0
2022-05-16 10:25:00,71.73,72.03,71.57,72.01,132073.0,70.3871,70.6815,70.2301,70.6619,132073.0
2022-05-16 10:30:00,72.0,72.04,71.36,71.42,240465.0,70.6521,70.6913,70.0241,70.0829,240465.0
2022-05-16 10:35:00,71.42,71.79,71.34,71.66,186973.0,70.0829,70.446,70.0044,70.3184,186973.0
2022-05-16 10:40:00,71.64,71.64,71.2,71.3,162526.0,70.2988,70.2988,69.8671,69.9652,162526.0
2022-05-16 10:45:00,71.27,71.3,71.04,71.1,115182.0,69.9357,69.9652,69.7101,69.7689,115182.0
2022-05-16 10:50:00,71.09,71.19,70.88,70.93,98391.0,69.7591,69.8572,69.553,69.6021,98391.0
2022-05-16 10:55:00,70.93,70.94,70.61,70.66,166919.0,69.6021,69.6119,69.2881,69.3372,166919.0
2022-05-16 11:00:00,70.67,70.84,70.6,70.8,129637.0,69.347,69.5138,69.2783,69.4745,129637.0
2022-05-16 11:05:00,70.78,70.92,70.59,70.87,270516.0,69.4549,69.5923,69.2685,69.5432,270516.0
2022-05-16 11:10:00,70.86,71.12,70.82,71.0,99238.0,69.5334,69.7886,69.4942,69.6708,99238.0
2022-05-16 11:15:00,70.99,71.31,70.93,71.22,102964.0,69.661,69.975,69.6021,69.8867,102964.0
2022-05-16 11:20:00,71.19,71.19,70.96,71.06,65876.0,69.8572,69.8572,69.6316,69.7297,65876.0
2022-05-16 11:25:00,71.04,71.06,70.87,70.87,66139.0,69.7101,69.7297,69.5432,69.5432,66139.0
2022-05-16 11:30:00,70.87,71.08,70.84,71.06,62850.0,69.5432,69.7493,69.5138,69.7297,62850.0
2022-05-16 11:35:00,71.05,71.16,70.66,71.08,102700.0,69.7199,69.8278,69.3372,69.7493,102700.0
2022-05-16 11:40:00,71.1,71.21,70.89,71.19,71375.0,69.7689,69.8769,69.5629,69.8572,71375.0
2022-05-16 11:45:00,71.18,71.4,71.14,71.36,87032.0,69.8474,70.0633,69.8082,70.0241,87032.0
2022-05-16 11:50:00,71.37,71.46,71.22,71.45,113687.0,70.0339,70.1222,69.8867,70.1124,113687.0
2022-05-16 11:55:00,71.46,71.52,71.37,71.47,100908.0,70.1222,70.1811,70.0339,70.132,100908.0
2022-05-16 12:00:00,71.47,71.65,71.39,71.59,86815.0,70.132,70.3086,70.0535,70.2498,86815.0
2022-05-16 12:05:00,71.56,71.56,71.29,71.29,66255.0,70.2203,70.2203,69.9554,69.9554,66255.0
2022-05-16 12:10:00,71.29,71.34,71.2,71.23,77087.0,69.9554,70.0044,69.8671,69.8965,77087.0
2022-05-16 12:15:00,71.27,71.36,71.13,71.35,97567.0,69.9357,70.0241,69.7984,70.0143,97567.0
2022-05-16 12:20:00,71.34,71.37,71.04,71.11,65903.0,70.0044,70.0339,69.7101,69.7787,65903.0
2022-05-16 12:25:00,71.11,71.2,71.04,71.12,48005.0,69.7787,69.8671,69.7101,69.7886,48005.0
2022-05-16 12:30:00,71.11,71.18,70.98,71.18,97918.0,69.7787,69.8474,69.6512,69.8474,97918.0
2022-05-16 12:35:00,71.2,71.34,70.98,71.02,80298.0,69.8671,70.0044,69.6512,69.6904,80298.0
2022-05-16 12:40:00,71.01,71.06,70.94,71.0,84426.0,69.6806,69.7297,69.6119,69.6708,84426.0
2022-05-16 12:45:00,71.0,71.24,70.96,71.24,64076.0,69.6708,69.9063,69.6316,69.9063,64076.0
2022-05-16 12:50:00,71.25,71.26,70.99,71.01,57860.0,69.9161,69.9259,69.661,69.6806,57860.0
2022-05-16 12:55:00,70.99,71.04,70.93,70.98,46758.0,69.661,69.7101,69.6021,69.6512,46758.0
2022-05-16 13:00:00,70.95,70.99,70.83,70.99,71589.0,69.6217,69.661,69.504,69.661,71589.0
2022-05-16 13:05:00,70.95,71.14,70.9,71.09,145689.0,69.6217,69.8082,69.5727,69.7591,145689.0
2022-05-16 13:10:00,71.08,71.31,70.98,71.23,85956.0,69.7493,69.975,69.6512,69.8965,85956.0
2022-05-16 13:15:00,71.25,71.33,71.06,71.07,69409.0,69.9161,69.9946,69.7297,69.7395,69409.0
2022-05-16 13:20:00,71.09,71.53,71.03,71.47,67724.0,69.7591,70.1909,69.7002,70.132,67724.0
2022-05-16 13:25:00,71.47,71.66,71.41,71.62,99140.0,70.132,70.3184,70.0731,70.2792,99140.0
2022-05-16 13:30:00,71.62,71.7,71.54,71.62,88262.0,70.2792,70.3577,70.2007,70.2792,88262.0
2022-05-16 13:35:00,71.61,71.63,71.39,71.53,76610.0,70.2694,70.289,70.0535,70.1909,76610.0
2022-05-16 13:40:00,71.52,71.63,71.29,71.5,127109.0,70.1811,70.289,69.9554,70.1614,127109.0
2022-05-16 13:45:00,71.49,71.49,71.34,71.34,60249.0,70.1516,70.1516,70.0044,70.0044,60249.0
2022-05-16 13:50:00,71.36,71.43,71.29,71.37,45962.0,70.0241,70.0928,69.9554,70.0339,45962.0
2022-05-16 13:55:00,71.38,71.44,71.22,71.22,80202.0,70.0437,70.1026,69.8867,69.8867,80202.0
2022-05-16 14:00:00,71.24,71.35,71.03,71.31,76168.0,69.9063,70.0143,69.7002,69.975,76168.0
2022-05-16 14:05:00,71.31,71.56,71.3,71.56,122884.0,69.975,70.2203,69.9652,70.2203,122884.0
2022-05-16 14:10:00,71.54,71.58,71.46,71.54,132388.0,70.2007,70.2399,70.1222,70.2007,132388.0
2022-05-16 14:15:00,71.55,71.63,71.47,71.56,66757.0,70.2105,70.289,70.132,70.2203,66757.0
2022-05-16 14:20:00,71.56,71.66,71.51,71.61,54337.0,70.2203,70.3184,70.1713,70.2694,54337.0
2022-05-16 14:25:00,71.62,71.78,71.54,71.73,100254.0,70.2792,70.4362,70.2007,70.3871,100254.0
2022-05-16 14:30:00,71.73,71.8,71.71,71.75,70379.0,70.3871,70.4558,70.3675,70.4068,70379.0
2022-05-16 14:35:00,71.75,71.8,71.62,71.75,87139.0,70.4068,70.4558,70.2792,70.4068,87139.0
2022-05-16 14:40:00,71.76,71.84,71.64,71.69,98311.0,70.4166,70.4951,70.2988,70.3479,98311.0
2022-05-16 14:45:00,71.69,71.74,71.47,71.49,99028.0,70.3479,70.3969,70.132,70.1516,99028.0
2022-05-16 14:50:00,71.46,71.51,71.29,71.4,76784.0,70.1222,70.1713,69.9554,70.0633,76784.0
2022-05-16 14:55:00,71.38,71.51,71.34,71.48,73233.0,70.0437,70.1713,70.0044,70.1418,73233.0
2022-05-16 15:00:00,71.49,71.55,71.37,71.47,72889.0,70.1516,70.2105,70.0339,70.132,72889.0
2022-05-16 15:05:00,71.47,71.54,71.31,71.31,58795.0,70.132,70.2007,69.975,69.975,58795.0
2022-05-16 15:10:00,71.3,71.32,71.07,71.13,102214.0,69.9652,69.9848,69.7395,69.7984,102214.0
2022-05-16 15:15:00,71.09,71.17,70.92,71.0,106433.0,69.7591,69.8376,69.5923,69.6708,106433.0
2022-05-16 15:20:00,70.97,70.98,70.81,70.9,94412.0,69.6414,69.6512,69.4844,69.5727,94412.0
2022-05-16 15:25:00,70.88,71.01,70.86,70.97,82508.0,69.553,69.6806,69.5334,69.6414,82508.0
2022-05-16 15:30:00,70.98,71.03,70.73,70.74,116433.0,69.6512,69.7002,69.4059,69.4157,116433.0
2022-05-16 15:35:00,70.73,70.77,70.61,70.7,162435.0,69.4059,69.4451,69.2881,69.3764,162435.0
2022-05-16 15:40:00,70.71,70.77,70.56,70.56,124892.0,69.3862,69.4451,69.239,69.239,124892.0
2022-05-16 15:45:00,70.56,70.65,70.54,70.57,214711.0,69.239,69.3274,69.2194,69.2489,214711.0
2022-05-16 15:50:00,70.57,70.87,70.55,70.6,377521.0,69.2489,69.5432,69.2292,69.2783,377521.0
2022-05-16 15:55:00,70.59,70.63,70.32,70.47,608813.0,69.2685,69.3077,69.0035,69.1507,608813.0
2022-05-17 09:30:00,72.41,73.23,72.25,73.12,498760.0,71.0544,71.8591,70.8974,71.7511,498760.0
2022-05-17 09:35:00,73.11,73.5,72.91,73.18,409249.0,71.7413,72.124,71.545,71.81,409249.0
2022-05-17 09:40:00,73.21,73.41,73.1,73.14,227329.0,71.8394,72.0357,71.7315,71.7707,227329.0
2022-05-17 09:45:00,73.17,73.23,72.45,72.5,239747.0,71.8002,71.8591,71.0937,71.1427,239747.0
2022-05-17 09:50:00,72.5,72.71,72.39,72.57,119971.0,71.1427,71.3488,71.0348,71.2114,119971.0
2022-05-17 09:55:00,72.57,72.64,72.33,72.41,180560.0,71.2114,71.2801,70.9759,71.0544,180560.0
2022-05-17 10:00:00,72.43,73.07,72.43,73.06,201162.0,71.074,71.7021,71.074,71.6922,201162.0
2022-05-17 10:05:00,73.06,73.09,72.66,72.68,169407.0,71.6922,71.7217,71.2997,71.3194,169407.0
2022-05-17 10:10:00,72.64,72.78,72.41,72.77,166113.0,71.2801,71.4175,71.0544,71.4077,166113.0
2022-05-17 10:15:00,72.79,73.03,72.72,72.96,263303.0,71.4273,71.6628,71.3586,71.5941,263303.0
2022-05-17 10:20:00,72.96,73.03,72.83,73.01,161930.0,71.5941,71.6628,71.4665,71.6432,161930.0
2022-05-17 10:25:00,73.03,73.11,72.8,72.84,201390.0,71.6628,71.7413,71.4371,71.4764,201390.0
2022-05-17 10:30:00,72.85,73.0,72.75,72.93,244117.0,71.4862,71.6334,71.388,71.5647,244117.0
2022-05-17 10:35:00,72.94,72.96,72.66,72.72,144730.0,71.5745,71.5941,71.2997,71.3586,144730.0
2022-05-17 10:40:00,72.73,72.84,72.51,72.52,195846.0,71.3684,71.4764,71.1525,71.1623,195846.0
2022-05-17 10:45:00,72.51,72.52,72.14,72.33,267120.0,71.1525,71.1623,70.7895,70.9759,267120.0
2022-05-17 10:50:00,72.33,72.44,72.2,72.36,95527.0,70.9759,71.0838,70.8483,71.0053,95527.0
2022-05-17 10:55:00,72.35,72.67,72.32,72.63,133740.0,70.9955,71.3095,70.9661,71.2703,133740.0
2022-05-17 11:00:00,72.62,72.96,72.54,72.94,143751.0,71.2605,71.5941,71.182,71.5745,143751.0
2022-05-17 11:05:00,72.95,73.14,72.95,73.04,132921.0,71.5843,71.7707,71.5843,71.6726,132921.0
2022-05-17 11:10:00,73.05,73.12,73.0,73.05,99634.0,71.6824,71.7511,71.6334,71.6824,99634.0
2022-05-17 11:15:00,73.06,73.3,72.93,73.26,114541.0,71.6922,71.9277,71.5647,71.8885,114541.0
2022-05-17 11:20:00,73.26,73.49,73.18,73.48,183485.0,71.8885,72.1142,71.81,72.1044,183485.0
2022-05-17 11:25:00,73.48,73.65,73.48,73.63,221378.0,72.1044,72.2712,72.1044,72.2516,221378.0
2022-05-17 11:30:00,73.64,73.73,73.59,73.65,108587.0,72.2614,72.3497,72.2123,72.2712,108587.0
2022-05-17 11:35:00,73.65,73.8,73.64,73.75,151308.0,72.2712,72.4184,72.2614,72.3693,151308.0
2022-05-17 11:40:00,73.75,73.86,73.59,73.61,195303.0,72.3693,72.4773,72.2123,72.2319,195303.0
2022-05-17 11:45:00,73.61,73.68,73.49,73.52,113133.0,72.2319,72.3006,72.1142,72.1436,113133.0
2022-05-17 11:50:00,73.53,73.78,73.52,73.7,116934.0,72.1534,72.3988,72.1436,72.3203,116934.0
2022-05-17 11:55:00,73.69,73.72,73.54,73.57,63516.0,72.3104,72.3399,72.1633,72.1927,63516.0
2022-05-17 12:00:00,73.59,73.6,73.39,73.44,75562.0,72.2123,72.2221,72.0161,72.0651,75562.0
2022-05-17 12:05:00,73.43,73.46,73.13,73.29,95070.0,72.0553,72.0847,71.7609,71.9179,95070.0
2022-05-17 12:10:00,73.28,73.36,73.19,73.27,63621.0,71.9081,71.9866,71.8198,71.8983,63621.0
2022-05-17 12:15:00,73.25,73.55,73.24,73.4,72569.0,71.8787,72.1731,71.8689,72.0259,72569.0
2022-05-17 12:20:00,73.37,73.38,73.23,73.32,75670.0,71.9964,72.0062,71.8591,71.9474,75670.0
2022-05-17 12:25:00,73.34,73.49,73.32,73.48,89341.0,71.967,72.1142,71.9474,72.1044,89341.0
2022-05-17 12:30:00,73.47,73.55,73.39,73.48,102792.0,72.0946,72.1731,72.0161,72.1044,102792.0
2022-05-17 12:35:00,73.46,73.49,73.22,73.28,101936.0,72.0847,72.1142,71.8492,71.9081,101936.0
2022-05-17 12:40:00,73.28,73.6,73.28,73.51,88131.0,71.9081,72.2221,71.9081,72.1338,88131.0
2022-05-17 12:45:00,73.5,73.59,73.45,73.54,81052.0,72.124,72.2123,72.0749,72.1633,81052.0
2022-05-17 12:50:00,73.54,73.56,73.44,73.52,67804.0,72.1633,72.1829,72.0651,72.1436,67804.0
2022-05-17 12:55:00,73.53,73.55,73.47,73.52,43625.0,72.1534,72.1731,72.0946,72.1436,43625.0
2022-05-17 13:00:00,73.51,73.53,73.28,73.49,83790.0,72.1338,72.1534,71.9081,72.1142,83790.0
2022-05-17 13:05:00,73.48,73.63,73.48,73.58,72258.0,72.1044,72.2516,72.1044,72.2025,72258.0
2022-05-17 13:10:00,73.59,73.72,73.54,73.67,110464.0,72.2123,72.3399,72.1633,72.2908,110464.0
2022-05-17 13:15:00,73.67,73.75,73.64,73.67,77266.0,72.2908,72.3693,72.2614,72.2908,77266.0
2022-05-17 13:20:00,73.67,73.8,73.66,73.77,94070.0,72.2908,72.4184,72.281,72.3889,94070.0
2022-05-17 13:25:00,73.77,73.83,73.71,73.78,112027.0,72.3889,72.4478,72.3301,72.3988,112027.0
2022-05-17 13:30:00,73.78,73.95,73.76,73.84,157870.0,72.3988,72.5656,72.3791,72.4576,157870.0
2022-05-17 13:35:00,73.84,73.95,73.8,73.91,79615.0,72.4576,72.5656,72.4184,72.5263,79615.0
2022-05-17 13:40:00,73.9,73.9,73.69,73.84,98515.0,72.5165,72.5165,72.3104,72.4576,98515.0
2022-05-17 13:45:00,73.83,73.85,73.71,73.8,67295.0,72.4478,72.4674,72.3301,72.4184,67295.0
2022-05-17 13:50:00,73.8,73.84,73.72,73.72,72850.0,72.4184,72.4576,72.3399,72.3399,72850.0
2022-05-17 13:55:00,73.72,73.74,73.65,73.68,92317.0,72.3399,72.3595,72.2712,72.3006,92317.0
2022-05-17 14:00:00,73.68,73.73,73.46,73.68,190001.0,72.3006,72.3497,72.0847,72.3006,190001.0
2022-05-17 14:05:00,73.69,74.17,73.69,74.06,200058.0,72.3104,72.7815,72.3104,72.6735,200058.0
2022-05-17 14:10:00,74.06,74.07,73.3,73.54,254050.0,72.6735,72.6833,71.9277,72.1633,254050.0
2022-05-17 14:15:00,73.53,73.83,73.45,73.61,112300.0,72.1534,72.4478,72.0749,72.2319,112300.0
2022-05-17 14:20:00,73.59,73.59,73.14,73.38,230022.0,72.2123,72.2123,71.7707,72.0062,230022.0
2022-05-17 14:25:00,73.37,73.73,73.36,73.62,114887.0,71.9964,72.3497,71.9866,72.2418,114887.0
2022-05-17 14:30:00,73.61,73.73,73.45,73.51,138171.0,72.2319,72.3497,72.0749,72.1338,138171.0
2022-05-17 14:35:00,73.51,73.9,73.41,73.89,146495.0,72.1338,72.5165,72.0357,72.5067,146495.0
2022-05-17 14:40:00,73.89,74.17,73.89,74.1,139967.0,72.5067,72.7815,72.5067,72.7128,139967.0
2022-05-17 14:45:00,74.11,74.44,74.06,74.38,149531.0,72.7226,73.0464,72.6735,72.9875,149531.0
2022-05-17 14:50:00,74.39,74.41,74.1,74.1,135919.0,72.9973,73.017,72.7128,72.7128,135919.0
2022-05-17 14:55:00,74.11,74.24,74.06,74.17,161260.0,72.7226,72.8501,72.6735,72.7815,161260.0
2022-05-17 15:00:00,74.17,74.48,74.16,74.42,170496.0,72.7815,73.0857,72.7716,73.0268,170496.0
2022-05-17 15:05:00,74.41,74.57,74.32,74.43,174353.0,73.017,73.174,72.9286,73.0366,174353.0
2022-05-17 15:10:00,74.44,74.56,74.42,74.47,151558.0,73.0464,73.1642,73.0268,73.0758,151558.0
2022-05-17 15:15:00,74.47,74.61,74.42,74.57,148036.0,73.0758,73.2132,73.0268,73.174,148036.0
2022-05-17 15:20:00,74.58,74.68,74.52,74.65,194699.0,73.1838,73.2819,73.1249,73.2525,194699.0
2022-05-17 15:25:00,74.64,74.71,74.51,74.56,153353.0,73.2427,73.3113,73.1151,73.1642,153353.0
2022-05-17 15:30:00,74.57,74.73,74.54,74.61,199485.0,73.174,73.331,73.1445,73.2132,199485.0
2022-05-17 15:35:00,74.61,74.64,74.52,74.53,147156.0,73.2132,73.2427,73.1249,73.1347,147156.0
2022-05-17 15:40:00,74.53,74.66,74.4,74.44,231230.0,73.1347,73.2623,73.0072,73.0464,231230.0
2022-05-17 15:45:00,74.44,74.44,74.01,74.03,332265.0,73.0464,73.0464,72.6245,72.6441,332265.0
2022-05-17 15:50:00,74.04,74.46,74.03,74.39,389507.0,72.6539,73.066,72.6441,72.9973,389507.0
2022-05-17 15:55:00,74.38,74.5,74.26,74.49,810296.0,72.9875,73.1053,72.8698,73.0955,810296.0
2022-05-18 09:30:00,73.24,73.76,72.98,73.38,503002.0,71.8689,72.3791,71.6137,72.0062,503002.0
2022-05-18 09:35:00,73.38,73.54,73.1,73.31,217963.0,72.0062,72.1633,71.7315,71.9376,217963.0
2022-05-18 09:40:00,73.3,73.39,72.83,73.39,272265.0,71.9277,72.0161,71.4665,72.0161,272265.0
2022-05-18 09:45:00,73.39,73.83,73.38,73.68,205404.0,72.0161,72.4478,72.0062,72.3006,205404.0
2022-05-18 09:50:00,73.72,73.93,73.45,73.84,172299.0,72.3399,72.546,72.0749,72.4576,172299.0
2022-05-18 09:55:00,73.82,73.91,73.51,73.65,147169.0,72.438,72.5263,72.1338,72.2712,147169.0
2022-05-18 10:00:00,73.66,74.18,73.63,74.07,197769.0,72.281,72.7913,72.2516,72.6833,197769.0
2022-05-18 10:05:00,74.04,74.22,73.76,73.86,180416.0,72.6539,72.8305,72.3791,72.4773,180416.0
2022-05-18 10:10:00,73.86,73.92,73.38,73.79,252817.0,72.4773,72.5361,72.0062,72.4086,252817.0
2022-05-18 10:15:00,73.78,73.88,73.43,73.46,190562.0,72.3988,72.4969,72.0553,72.0847,190562.0
2022-05-18 10:20:00,73.45,73.74,73.4,73.45,120578.0,72.0749,72.3595,72.0259,72.0749,120578.0
2022-05-18 10:25:00,73.45,73.59,73.07,73.1,158088.0,72.0749,72.2123,71.7021,71.7315,158088.0
2022-05-18 10:30:00,73.09,73.29,73.04,73.12,147657.0,71.7217,71.9179,71.6726,71.7511,147657.0
2022-05-18 10:35:00,73.12,73.14,72.88,73.02,120035.0,71.7511,71.7707,71.5156,71.653,120035.0
2022-05-18 10:40:00,73.01,73.1,72.91,73.03,125895.0,71.6432,71.7315,71.545,71.6628,125895.0
2022-05-18 10:45:00,73.02,73.44,72.96,73.39,156886.0,71.653,72.0651,71.5941,72.0161,156886.0
2022-05-18 10:50:00,73.38,73.4,73.13,73.27,79441.0,72.0062,72.0259,71.7609,71.8983,79441.0
2022-05-18 10:55:00,73.27,73.47,73.18,73.46,100504.0,71.8983,72.0946,71.81,72.0847,100504.0
2022-05-18 11:00:00,73.46,73.46,73.14,73.18,83129.0,72.0847,72.0847,71.7707,71.81,83129.0
2022-05-18 11:05:00,73.17,73.29,73.0,73.04,124799.0,71.8002,71.9179,71.6334,71.6726,124799.0
2022-05-18 11:10:00,73.03,73.05,72.92,72.97,52173.0,71.6628,71.6824,71.5549,71.6039,52173.0
2022-05-18 11:15:00,72.97,72.99,72.69,72.91,185657.0,71.6039,71.6235,71.3292,71.545,185657.0
2022-05-18 11:20:00,72.9,72.9,72.46,72.47,230628.0,71.5352,71.5352,71.1035,71.1133,230628.0
2022-05-18 11:25:00,72.46,72.62,72.14,72.25,219983.0,71.1035,71.2605,70.7895,70.8974,219983.0
2022-05-18 11:30:00,72.25,72.3,72.05,72.25,167447.0,70.8974,70.9465,70.7011,70.8974,167447.0
2022-05-18 11:35:00,72.25,72.3,72.04,72.18,157371.0,70.8974,70.9465,70.6913,70.8287,157371.0
2022-05-18 11:40:00,72.18,72.46,72.17,72.42,130685.0,70.8287,71.1035,70.8189,71.0642,130685.0
2022-05-18 11:45:00,72.42,72.46,72.22,72.28,100248.0,71.0642,71.1035,70.868,70.9268,100248.0
2022-05-18 11:50:00,72.28,72.3,71.75,71.77,226923.0,70.9268,70.9465,70.4068,70.4264,226923.0
2022-05-18 11:55:00,71.77,71.81,71.63,71.68,205364.0,70.4264,70.4656,70.289,70.3381,205364.0
2022-05-18 12:00:00,71.69,71.75,71.46,71.5,218025.0,70.3479,70.4068,70.1222,70.1614,218025.0
2022-05-18 12:05:00,71.5,71.51,71.18,71.25,161405.0,70.1614,70.1713,69.8474,69.9161,161405.0
2022-05-18 12:10:00,71.25,71.36,71.13,71.34,107184.0,69.9161,70.0241,69.7984,70.0044,107184.0
2022-05-18 12:15:00,71.34,71.35,71.2,71.23,299959.0,70.0044,70.0143,69.8671,69.8965,299959.0
2022-05-18 12:20:00,71.23,71.28,70.97,70.98,266808.0,69.8965,69.9456,69.6414,69.6512,266808.0
2022-05-18 12:25:00,70.98,71.14,70.91,71.07,205847.0,69.6512,69.8082,69.5825,69.7395,205847.0
2022-05-18 12:30:00,71.06,71.23,70.91,71.2,200352.0,69.7297,69.8965,69.5825,69.8671,200352.0
2022-05-18 12:35:00,71.19,71.26,71.03,71.12,191589.0,69.8572,69.9259,69.7002,69.7886,191589.0
2022-05-18 12:40:00,71.14,71.18,71.01,71.05,141883.0,69.8082,69.8474,69.6806,69.7199,141883.0
2022-05-18 12:45:00,71.05,71.56,71.02,71.56,121123.0,69.7199,70.2203,69.6904,70.2203,121123.0
2022-05-18 12:50:00,71.55,71.77,71.52,71.68,113557.0,70.2105,70.4264,70.1811,70.3381,113557.0
2022-05-18 12:55:00,71.68,71.78,71.57,71.75,102189.0,70.3381,70.4362,70.2301,70.4068,102189.0
2022-05-18 13:00:00,71.75,71.8,71.59,71.63,149423.0,70.4068,70.4558,70.2498,70.289,149423.0
2022-05-18 13:05:00,71.62,71.63,71.09,71.11,220732.0,70.2792,70.289,69.7591,69.7787,220732.0
2022-05-18 13:10:00,71.11,71.11,70.8,70.8,304977.0,69.7787,69.7787,69.4745,69.4745,304977.0
2022-05-18 13:15:00,70.79,70.86,70.48,70.51,416694.0,69.4647,69.5334,69.1605,69.19,416694.0
2022-05-18 13:20:00,70.51,70.68,70.34,70.39,251666.0,69.19,69.3568,69.0232,69.0722,251666.0
2022-05-18 13:25:00,70.38,70.59,70.09,70.46,215448.0,69.0624,69.2685,68.7778,69.1409,215448.0
2022-05-18 13:30:00,70.44,70.6,70.21,70.59,154900.0,69.1213,69.2783,68.8956,69.2685,154900.0
2022-05-18 13:35:00,70.6,70.69,70.44,70.69,131736.0,69.2783,69.3666,69.1213,69.3666,131736.0
2022-05-18 13:40:00,70.69,70.69,70.42,70.49,134364.0,69.3666,69.3666,69.1017,69.1704,134364.0
2022-05-18 13:45:00,70.49,70.71,70.47,70.69,185832.0,69.1704,69.3862,69.1507,69.3666,185832.0
2022-05-18 13:50:00,70.71,70.81,70.62,70.79,155749.0,69.3862,69.4844,69.2979,69.4647,155749.0
2022-05-18 13:55:00,70.78,70.96,70.69,70.89,194507.0,69.4549,69.6316,69.3666,69.5629,194507.0
2022-05-18 14:00:00,70.92,71.04,70.84,70.97,165998.0,69.5923,69.7101,69.5138,69.6414,165998.0
2022-05-18 14:05:00,71.01,71.05,70.85,71.0,167858.0,69.6806,69.7199,69.5236,69.6708,167858.0
2022-05-18 14:10:00,70.99,71.1,70.85,70.99,166017.0,69.661,69.7689,69.5236,69.661,166017.0
2022-05-18 14:15:00,70.99,71.18,70.9,71.09,123748.0,69.661,69.8474,69.5727,69.7591,123748.0
2022-05-18 14:20:00,71.07,71.29,71.02,71.19,129828.0,69.7395,69.9554,69.6904,69.8572,129828.0
2022-05-18 14:25:00,71.2,71.41,71.2,71.4,120307.0,69.8671,70.0731,69.8671,70.0633,120307.0
2022-05-18 14:30:00,71.4,71.41,70.88,70.91,174818.0,70.0633,70.0731,69.553,69.5825,174818.0
2022-05-18 14:35:00,70.9,70.9,70.66,70.81,134965.0,69.5727,69.5727,69.3372,69.4844,134965.0
2022-05-18 14:40:00,70.79,70.93,70.76,70.81,101822.0,69.4647,69.6021,69.4353,69.4844,101822.0
2022-05-18 14:45:00,70.8,70.92,70.53,70.81,117478.0,69.4745,69.5923,69.2096,69.4844,117478.0
2022-05-18 14:50:00,70.81,70.95,70.6,70.65,123587.0,69.4844,69.6217,69.2783,69.3274,123587.0
2022-05-18 14:55:00,70.65,70.75,70.5,70.64,144126.0,69.3274,69.4255,69.1802,69.3175,144126.0
2022-05-18 15:00:00,70.63,70.96,70.61,70.96,172291.0,69.3077,69.6316,69.2881,69.6316,172291.0
2022-05-18 15:05:00,70.97,71.19,70.93,71.05,189136.0,69.6414,69.8572,69.6021,69.7199,189136.0
2022-05-18 15:10:00,71.03,71.18,70.94,71.12,169853.0,69.7002,69.8474,69.6119,69.7886,169853.0
2022-05-18 15:15:00,71.11,71.22,71.07,71.15,180297.0,69.7787,69.8867,69.7395,69.818,180297.0
2022-05-18 15:20:00,71.14,71.21,70.91,70.94,230141.0,69.8082,69.8769,69.5825,69.6119,230141.0
2022-05-18 15:25:00,70.93,70.96,70.8,70.83,289451.0,69.6021,69.6316,69.4745,69.504,289451.0
2022-05-18 15:30:00,70.82,70.9,70.77,70.82,157874.0,69.4942,69.5727,69.4451,69.4942,157874.0
2022-05-18 15:35:00,70.8,71.46,70.79,71.42,296024.0,69.4745,70.1222,69.4647,70.0829,296024.0
2022-05-18 15:40:00,71.41,71.56,71.15,71.2,325952.0,70.0731,70.2203,69.818,69.8671,325952.0
2022-05-18 15:45:00,71.21,71.49,71.17,71.38,360868.0,69.8769,70.1516,69.8376,70.0437,360868.0
2022-05-18 15:50:00,71.36,71.51,70.86,70.88,558253.0,70.0241,70.1713,69.5334,69.553,558253.0
2022-05-18 15:55:00,70.88,71.11,70.87,71.06,804823.0,69.553,69.7787,69.5432,69.7297,804823.0
2022-05-19 09:30:00,70.76,71.44,70.54,71.35,510852.0,69.4353,70.1026,69.2194,70.0143,510852.0
2022-05-19 09:35:00,71.38,71.7,71.22,71.42,288830.0,70.0437,70.3577,69.8867,70.0829,288830.0
2022-05-19 09:40:00,71.43,71.45,70.51,70.58,328025.0,70.0928,70.1124,69.19,69.2587,328025.0
2022-05-19 09:45:00,70.6,70.62,69.93,69.95,386913.0,69.2783,69.2979,68.6208,68.6405,386913.0
2022-05-19 09:50:00,69.96,70.17,69.67,70.12,393563.0,68.6503,68.8563,68.3657,68.8073,393563.0
2022-05-19 09:55:00,70.11,70.79,70.03,70.2,259555.0,68.7975,69.4647,68.719,68.8858,259555.0
2022-05-19 10:00:00,70.18,70.81,70.16,70.54,311464.0,68.8662,69.4844,68.8465,69.2194,311464.0
2022-05-19 10:05:00,70.54,70.85,70.31,70.47,241453.0,69.2194,69.5236,68.9937,69.1507,241453.0
2022-05-19 10:10:00,70.47,70.93,70.36,70.48,188740.0,69.1507,69.6021,69.0428,69.1605,188740.0
2022-05-19 10:15:00,70.51,70.88,70.42,70.58,188775.0,69.19,69.553,69.1017,69.2587,188775.0
2022-05-19 10:20:00,70.57,71.04,70.53,70.91,237583.0,69.2489,69.7101,69.2096,69.5825,237583.0
2022-05-19 10:25:00,70.91,70.94,70.26,70.35,183861.0,69.5825,69.6119,68.9447,69.033,183861.0
2022-05-19 10:30:00,70.39,70.96,70.09,70.94,220823.0,69.0722,69.6316,68.7778,69.6119,220823.0
2022-05-19 10:35:00,70.94,71.06,70.54,70.75,180818.0,69.6119,69.7297,69.2194,69.4255,180818.0
2022-05-19 10:40:00,70.73,70.88,70.48,70.59,122470.0,69.4059,69.553,69.1605,69.2685,122470.0
2022-05-19 10:45:00,70.59,70.82,70.38,70.46,155527.0,69.2685,69.4942,69.0624,69.1409,155527.0
2022-05-19 10:50:00,70.45,70.84,70.3,70.83,167451.0,69.1311,69.5138,68.9839,69.504,167451.0
2022-05-19 10:55:00,70.83,71.05,70.67,70.83,106299.0,69.504,69.7199,69.347,69.504,106299.0
2022-05-19 11:00:00,70.83,70.9,70.67,70.72,106346.0,69.504,69.5727,69.347,69.396,106346.0
2022-05-19 11:05:00,70.74,70.88,70.47,70.88,141012.0,69.4157,69.553,69.1507,69.553,141012.0
2022-05-19 11:10:00,70.88,71.21,70.83,70.92,156754.0,69.553,69.8769,69.504,69.5923,156754.0
2022-05-19 11:15:00,70.92,70.94,70.69,70.85,120166.0,69.5923,69.6119,69.3666,69.5236,120166.0
2022-05-19 11:20:00,70.83,70.84,70.61,70.72,130144.0,69.504,69.5138,69.2881,69.396,130144.0
2022-05-19 11:25:00,70.72,70.72,70.37,70.51,148623.0,69.396,69.396,69.0526,69.19,148623.0
2022-05-19 11:30:00,70.52,70.9,70.43,70.88,163079.0,69.1998,69.5727,69.1115,69.553,163079.0
2022-05-19 11:35:00,70.91,71.27,70.77,71.22,154721.0,69.5825,69.9357,69.4451,69.8867,154721.0
2022-05-19 11:40:00,71.24,71.51,71.23,71.44,184262.0,69.9063,70.1713,69.8965,70.1026,184262.0
2022-05-19 11:45:00,71.42,71.47,71.25,71.34,135333.0,70.0829,70.132,69.9161,70.0044,135333.0
2022-05-19 11:50:00,71.39,71.4,70.99,71.1,163312.0,70.0535,70.0633,69.661,69.7689,163312.0
2022-05-19 11:55:00,71.08,71.25,70.98,71.19,116619.0,69.7493,69.9161,69.6512,69.8572,116619.0
2022-05-19 12:00:00,71.19,71.21,70.99,71.0,87886.0,69.8572,69.8769,69.661,69.6708,87886.0
2022-05-19 12:05:00,71.0,71.1,70.87,70.9,91825.0,69.6708,69.7689,69.5432,69.5727,91825.0
2022-05-19 12:10:00,70.9,70.95,70.77,70.8,74828.0,69.5727,69.6217,69.4451,69.4745,74828.0
2022-05-19 12:15:00,70.8,70.84,70.45,70.48,91927.0,69.4745,69.5138,69.1311,69.1605,91927.0
2022-05-19 12:20:00,70.47,70.58,70.19,70.55,148082.0,69.1507,69.2587,68.876,69.2292,148082.0
2022-05-19 12:25:00,70.55,70.77,70.43,70.69,117811.0,69.2292,69.4451,69.1115,69.3666,117811.0
2022-05-19 12:30:00,70.69,70.74,70.5,70.54,97261.0,69.3666,69.4157,69.1802,69.2194,97261.0
2022-05-19 12:35:00,70.58,70.58,70.2,70.24,95125.0,69.2587,69.2587,68.8858,68.925,95125.0
2022-05-19 12:40:00,70.23,70.27,69.9,69.96,178608.0,68.9152,68.9545,68.5914,68.6503,178608.0
2022-05-19 12:45:00,69.94,69.99,69.82,69.91,89994.0,68.6306,68.6797,68.5129,68.6012,89994.0
2022-05-19 12:50:00,69.89,70.01,69.84,69.84,114152.0,68.5816,68.6993,68.5325,68.5325,114152.0
2022-05-19 12:55:00,69.83,70.02,69.74,69.97,131735.0,68.5227,68.7091,68.4344,68.6601,131735.0
2022-05-19 13:00:00,69.97,70.06,69.76,69.8,87169.0,68.6601,68.7484,68.454,68.4933,87169.0
2022-05-19 13:05:00,69.82,70.09,69.72,69.82,120780.0,68.5129,68.7778,68.4148,68.5129,120780.0
2022-05-19 13:10:00,69.82,69.82,69.28,69.37,231001.0,68.5129,68.5129,67.983,68.0713,231001.0
2022-05-19 13:15:00,69.32,69.5,69.05,69.46,272525.0,68.0223,68.1989,67.7573,68.1596,272525.0
2022-05-19 13:20:00,69.45,69.71,69.37,69.54,197384.0,68.1498,68.405,68.0713,68.2381,197384.0
2022-05-19 13:25:00,69.55,69.66,69.48,69.55,94270.0,68.2479,68.3559,68.1793,68.2479,94270.0
2022-05-19 13:30:00,69.59,70.01,69.49,69.78,157168.0,68.2872,68.6993,68.1891,68.4736,157168.0
2022-05-19 13:35:00,69.78,69.89,69.59,69.81,89408.0,68.4736,68.5816,68.2872,68.5031,89408.0
2022-05-19 13:40:00,69.8,70.08,69.72,69.98,125737.0,68.4933,68.768,68.4148,68.6699,125737.0
2022-05-19 13:45:00,69.98,70.05,69.44,69.45,93725.0,68.6699,68.7386,68.14,68.1498,93725.0
2022-05-19 13:50:00,69.46,70.2,69.44,70.14,131353.0,68.1596,68.8858,68.14,68.8269,131353.0
2022-05-19 13:55:00,70.14,70.66,70.14,70.54,153008.0,68.8269,69.3372,68.8269,69.2194,153008.0
2022-05-19 14:00:00,70.57,70.59,70.2,70.25,143805.0,69.2489,69.2685,68.8858,68.9348,143805.0
2022-05-19 14:05:00,70.25,70.3,70.05,70.2,122962.0,68.9348,68.9839,68.7386,68.8858,122962.0
2022-05-19 14:10:00,70.2,70.36,70.09,70.18,99267.0,68.8858,69.0428,68.7778,68.8662,99267.0
2022-05-19 14:15:00,70.2,70.32,70.12,70.21,77634.0,68.8858,69.0035,68.8073,68.8956,77634.0
2022-05-19 14:20:00,70.22,70.48,70.17,70.38,114150.0,68.9054,69.1605,68.8563,69.0624,114150.0
2022-05-19 14:25:00,70.38,70.4,70.19,70.28,79839.0,69.0624,69.082,68.876,68.9643,79839.0
2022-05-19 14:30:00,70.25,70.39,70.16,70.21,75628.0,68.9348,69.0722,68.8465,68.8956,75628.0
2022-05-19 14:35:00,70.21,70.67,70.09,70.45,115203.0,68.8956,69.347,68.7778,69.1311,115203.0
2022-05-19 14:40:00,70.44,70.45,70.07,70.35,104967.0,69.1213,69.1311,68.7582,69.033,104967.0
2022-05-19 14:45:00,70.37,70.7,70.25,70.7,105339.0,69.0526,69.3764,68.9348,69.3764,105339.0
2022-05-19 14:50:00,70.69,70.82,70.51,70.66,137286.0,69.3666,69.4942,69.19,69.3372,137286.0
2022-05-19 14:55:00,70.69,70.69,70.31,70.56,94563.0,69.3666,69.3666,68.9937,69.239,94563.0
2022-05-19 15:00:00,70.57,70.82,70.51,70.63,171617.0,69.2489,69.4942,69.19,69.3077,171617.0
2022-05-19 15:05:00,70.64,70.66,70.31,70.31,130320.0,69.3175,69.3372,68.9937,68.9937,130320.0
2022-05-19 15:10:00,70.3,70.32,70.03,70.12,128189.0,68.9839,69.0035,68.719,68.8073,128189.0
2022-05-19 15:15:00,70.1,70.23,70.0,70.11,242533.0,68.7877,68.9152,68.6895,68.7975,242533.0
2022-05-19 15:20:00,70.11,70.12,69.81,69.81,174807.0,68.7975,68.8073,68.5031,68.5031,174807.0
2022-05-19 15:25:00,69.8,69.95,69.61,69.64,140974.0,68.4933,68.6405,68.3068,68.3363,140974.0
2022-05-19 15:30:00,69.63,69.76,69.57,69.61,227533.0,68.3265,68.454,68.2676,68.3068,227533.0
2022-05-19 15:35:00,69.6,69.71,69.52,69.55,153041.0,68.297,68.405,68.2185,68.2479,153041.0
2022-05-19 15:40:00,69.55,69.89,69.49,69.85,211354.0,68.2479,68.5816,68.1891,68.5423,211354.0
2022-05-19 15:45:00,69.87,69.91,69.52,69.84,237790.0,68.562,68.6012,68.2185,68.5325,237790.0
2022-05-19 15:50:00,69.84,69.91,69.4,69.47,326752.0,68.5325,68.6012,68.1008,68.1694,326752.0
2022-05-19 15:55:00,69.47,69.54,69.32,69.39,567327.0,68.1694,68.2381,68.0223,68.0909,567327.0
2022-05-20 09:30:00,70.61,70.69,69.98,70.0,541115.0,69.2881,69.3666,68.6699,68.6895,541115.0
2022-05-20 09:35:00,69.97,70.0,69.57,69.81,199759.0,68.6601,68.6895,68.2676,68.5031,199759.0
2022-05-20 09:40:00,69.8,69.9,69.34,69.46,193635.0,68.4933,68.5914,68.0419,68.1596,193635.0
2022-05-20 09:45:00,69.47,69.52,68.79,68.81,303155.0,68.1694,68.2185,67.5022,67.5218,303155.0
2022-05-20 09:50:00,68.82,69.05,68.5,68.78,336091.0,67.5316,67.7573,67.2176,67.4924,336091.0
2022-05-20 09:55:00,68.8,68.99,68.63,68.81,202105.0,67.512,67.6984,67.3452,67.5218,202105.0
2022-05-20 10:00:00,68.8,69.01,68.63,68.98,235619.0,67.512,67.7181,67.3452,67.6886,235619.0
2022-05-20 10:05:00,69.01,69.03,68.3,68.44,263875.0,67.7181,67.7377,67.0213,67.1587,263875.0
2022-05-20 10:10:00,68.44,68.91,68.38,68.8,272027.0,67.1587,67.6199,67.0999,67.512,272027.0
2022-05-20 10:15:00,68.81,68.92,68.7,68.86,146594.0,67.5218,67.6297,67.4139,67.5709,146594.0
2022-05-20 10:20:00,68.85,68.98,68.58,68.92,154348.0,67.5611,67.6886,67.2961,67.6297,154348.0
2022-05-20 10:25:00,68.93,69.28,68.82,69.21,169073.0,67.6396,67.983,67.5316,67.9143,169073.0
2022-05-20 10:30:00,69.21,69.21,68.89,68.94,184241.0,67.9143,67.9143,67.6003,67.6494,184241.0
2022-05-20 10:35:00,68.95,69.06,68.71,68.76,106972.0,67.6592,67.7671,67.4237,67.4727,106972.0
2022-05-20 10:40:00,68.75,68.99,68.7,68.95,122721.0,67.4629,67.6984,67.4139,67.6592,122721.0
2022-05-20 10:45:00,68.95,68.95,68.54,68.6,119069.0,67.6592,67.6592,67.2569,67.3157,119069.0
2022-05-20 10:50:00,68.57,68.6,68.2,68.2,101694.0,67.2863,67.3157,66.9232,66.9232,101694.0
2022-05-20 10:55:00,68.21,68.29,67.91,67.92,192284.0,66.933,67.0115,66.6387,66.6485,192284.0
2022-05-20 11:00:00,67.92,68.12,67.89,68.0,131618.0,66.6485,66.8447,66.619,66.727,131618.0
2022-05-20 11:05:00,68.0,68.02,67.7,67.83,129438.0,66.727,66.7466,66.4326,66.5601,129438.0
2022-05-20 11:10:00,67.78,67.81,67.51,67.67,155265.0,66.5111,66.5405,66.2461,66.4031,155265.0
2022-05-20 11:15:00,67.68,67.77,67.55,67.64,184810.0,66.413,66.5013,66.2854,66.3737,184810.0
2022-05-20 11:20:00,67.65,67.65,67.32,67.35,166774.0,66.3835,66.3835,66.0597,66.0891,166774.0
2022-05-20 11:25:00,67.35,67.87,67.32,67.78,196063.0,66.0891,66.5994,66.0597,66.5111,196063.0
2022-05-20 11:30:00,67.76,68.0,67.76,67.85,170586.0,66.4915,66.727,66.4915,66.5798,170586.0
2022-05-20 11:35:00,67.85,67.85,67.54,67.62,146909.0,66.5798,66.5798,66.2756,66.3541,146909.0
2022-05-20 11:40:00,67.62,67.92,67.61,67.69,221879.0,66.3541,66.6485,66.3443,66.4228,221879.0
2022-05-20 11:45:00,67.69,68.06,67.69,68.06,154891.0,66.4228,66.7858,66.4228,66.7858,154891.0
2022-05-20 11:50:00,68.06,68.18,67.89,68.03,120540.0,66.7858,66.9036,66.619,66.7564,120540.0
2022-05-20 11:55:00,68.04,68.07,67.86,67.86,142905.0,66.7662,66.7957,66.5896,66.5896,142905.0
2022-05-20 12:00:00,67.86,67.9,67.5,67.5,127385.0,66.5896,66.6288,66.2363,66.2363,127385.0
2022-05-20 12:05:00,67.48,67.6,67.27,67.28,159725.0,66.2167,66.3345,66.0106,66.0204,159725.0
2022-05-20 12:10:00,67.27,67.55,67.07,67.55,247486.0,66.0106,66.2854,65.8144,66.2854,247486.0
2022-05-20 12:15:00,67.55,67.56,67.21,67.24,125298.0,66.2854,66.2952,65.9518,65.9812,125298.0
2022-05-20 12:20:00,67.22,67.42,67.21,67.38,102717.0,65.9616,66.1578,65.9518,66.1186,102717.0
2022-05-20 12:25:00,67.38,67.38,67.11,67.12,110577.0,66.1186,66.1186,65.8536,65.8634,110577.0
2022-05-20 12:30:00,67.12,67.29,67.07,67.07,106132.0,65.8634,66.0303,65.8144,65.8144,106132.0
2022-05-20 12:35:00,67.06,67.07,66.72,66.78,337145.0,65.8046,65.8144,65.4709,65.5298,337145.0
2022-05-20 12:40:00,66.77,66.8,66.5,66.52,269278.0,65.52,65.5494,65.255,65.2747,269278.0
2022-05-20 12:45:00,66.52,66.72,66.29,66.7,424318.0,65.2747,65.4709,65.049,65.4513,424318.0
2022-05-20 12:50:00,66.72,66.72,66.21,66.26,113033.0,65.4709,65.4709,64.9705,65.0195,113033.0
2022-05-20 12:55:00,66.27,66.53,66.26,66.31,160613.0,65.0294,65.2845,65.0195,65.0686,160613.0
2022-05-20 13:00:00,66.31,66.49,66.19,66.35,148502.0,65.0686,65.2452,64.9509,65.1079,148502.0
2022-05-20 13:05:00,66.33,66.41,66.15,66.24,146474.0,65.0882,65.1667,64.9116,64.9999,146474.0
2022-05-20 13:10:00,66.26,66.34,66.16,66.31,129553.0,65.0195,65.098,64.9214,65.0686,129553.0
2022-05-20 13:15:00,66.29,66.41,66.25,66.25,78923.0,65.049,65.1667,65.0097,65.0097,78923.0
2022-05-20 13:20:00,66.26,66.35,66.19,66.24,87100.0,65.0195,65.1079,64.9509,64.9999,87100.0
2022-05-20 13:25:00,66.23,66.3,66.14,66.17,127142.0,64.9901,65.0588,64.9018,64.9312,127142.0
2022-05-20 13:30:00,66.15,66.75,66.11,66.74,202796.0,64.9116,65.5004,64.8723,65.4906,202796.0
2022-05-20 13:35:00,66.74,66.83,66.49,66.61,165132.0,65.4906,65.5789,65.2452,65.363,165132.0
2022-05-20 13:40:00,66.6,66.69,66.4,66.65,129926.0,65.3532,65.4415,65.1569,65.4022,129926.0
2022-05-20 13:45:00,66.66,66.89,66.5,66.67,145484.0,65.4121,65.6377,65.255,65.4219,145484.0
2022-05-20 13:50:00,66.68,66.94,66.52,66.8,103191.0,65.4317,65.6868,65.2747,65.5494,103191.0
2022-05-20 13:55:00,66.82,66.9,66.71,66.8,98388.0,65.5691,65.6476,65.4611,65.5494,98388.0
2022-05-20 14:00:00,66.82,66.84,66.63,66.63,115718.0,65.5691,65.5887,65.3826,65.3826,115718.0
2022-05-20 14:05:00,66.65,66.66,66.26,66.47,99866.0,65.4022,65.4121,65.0195,65.2256,99866.0
2022-05-20 14:10:00,66.48,66.62,66.4,66.46,83766.0,65.2354,65.3728,65.1569,65.2158,83766.0
2022-05-20 14:15:00,66.45,66.55,66.23,66.35,117832.0,65.206,65.3041,64.9901,65.1079,117832.0
2022-05-20 14:20:00,66.36,66.5,66.23,66.4,143565.0,65.1177,65.255,64.9901,65.1569,143565.0
2022-05-20 14:25:00,66.4,66.53,66.33,66.47,85853.0,65.1569,65.2845,65.0882,65.2256,85853.0
2022-05-20 14:30:00,66.47,66.59,66.18,66.21,147794.0,65.2256,65.3434,64.941,64.9705,147794.0
2022-05-20 14:35:00,66.2,66.35,66.16,66.16,136291.0,64.9607,65.1079,64.9214,64.9214,136291.0
2022-05-20 14:40:00,66.16,66.59,66.14,66.57,125663.0,64.9214,65.3434,64.9018,65.3237,125663.0
2022-05-20 14:45:00,66.55,66.55,66.34,66.48,115262.0,65.3041,65.3041,65.098,65.2354,115262.0
2022-05-20 14:50:00,66.47,66.98,66.36,66.8,133480.0,65.2256,65.7261,65.1177,65.5494,133480.0
2022-05-20 14:55:00,66.79,66.87,66.65,66.69,154427.0,65.5396,65.6181,65.4022,65.4415,154427.0
2022-05-20 15:00:00,66.69,66.87,66.62,66.67,85407.0,65.4415,65.6181,65.3728,65.4219,85407.0
2022-05-20 15:05:00,66.66,66.72,66.57,66.67,108884.0,65.4121,65.4709,65.3237,65.4219,108884.0
2022-05-20 15:10:00,66.68,66.74,66.6,66.7,67407.0,65.4317,65.4906,65.3532,65.4513,67407.0
2022-05-20 15:15:00,66.72,67.0,66.71,66.89,86978.0,65.4709,65.7457,65.4611,65.6377,86978.0
2022-05-20 15:20:00,66.89,67.16,66.86,67.09,178711.0,65.6377,65.9027,65.6083,65.834,178711.0
2022-05-20 15:25:00,67.11,67.66,67.05,67.66,246807.0,65.8536,66.3933,65.7948,66.3933,246807.0
2022-05-20 15:30:00,67.66,68.14,67.47,68.05,337161.0,66.3933,66.8643,66.2069,66.776,337161.0
2022-05-20 15:35:00,68.04,68.57,67.96,68.2,472073.0,66.7662,67.2863,66.6877,66.9232,472073.0
2022-05-20 15:40:00,68.2,68.66,68.19,68.47,330304.0,66.9232,67.3746,66.9134,67.1882,330304.0
2022-05-20 15:45:00,68.48,68.52,68.06,68.35,283813.0,67.198,67.2372,66.7858,67.0704,283813.0
2022-05-20 15:50:00,68.36,68.73,68.29,68.73,387204.0,67.0802,67.4433,67.0115,67.4433,387204.0
2022-05-20 15:55:00,68.74,69.07,68.61,68.92,831002.0,67.4531,67.7769,67.3255,67.6297,831002.0
2022-05-23 09:30:00,68.77,69.52,68.52,69.36,521360.0,67.4826,68.2185,67.2372,68.0615,521360.0
2022-05-23 09:35:00,69.38,69.6,68.86,69.0,253173.0,68.0811,68.297,67.5709,67.7082,253173.0
2022-05-23 09:40:00,69.0,69.88,68.7,69.68,219712.0,67.7082,68.5718,67.4139,68.3755,219712.0
2022-05-23 09:45:00,69.69,70.2,69.58,69.95,286636.0,68.3853,68.8858,68.2774,68.6405,286636.0
2022-05-23 09:50:00,69.97,70.18,69.64,69.71,228991.0,68.6601,68.8662,68.3363,68.405,228991.0
2022-05-23 09:55:00,69.72,69.89,69.18,69.29,166020.0,68.4148,68.5816,67.8849,67.9928,166020.0
2022-05-23 10:00:00,69.29,69.32,68.66,68.89,156841.0,67.9928,68.0223,67.3746,67.6003,156841.0
2022-05-23 10:05:00,68.92,69.1,68.78,68.95,109411.0,67.6297,67.8064,67.4924,67.6592,109411.0
2022-05-23 10:10:00,68.95,69.2,68.86,69.0,148627.0,67.6592,67.9045,67.5709,67.7082,148627.0
2022-05-23 10:15:00,69.0,69.27,68.79,69.2,116753.0,67.7082,67.9732,67.5022,67.9045,116753.0
2022-05-23 10:20:00,69.18,69.34,69.03,69.15,145168.0,67.8849,68.0419,67.7377,67.8554,145168.0
2022-05-23 10:25:00,69.16,69.3,68.78,69.3,131013.0,67.8652,68.0026,67.4924,68.0026,131013.0
2022-05-23 10:30:00,69.3,69.71,69.16,69.65,214658.0,68.0026,68.405,67.8652,68.3461,214658.0
2022-05-23 10:35:00,69.67,69.86,69.37,69.49,113859.0,68.3657,68.5521,68.0713,68.1891,113859.0
2022-05-23 10:40:00,69.49,69.61,69.18,69.3,86024.0,68.1891,68.3068,67.8849,68.0026,86024.0
2022-05-23 10:45:00,69.31,69.47,68.95,69.14,120472.0,68.0124,68.1694,67.6592,67.8456,120472.0
2022-05-23 10:50:00,69.13,69.19,68.79,69.01,78218.0,67.8358,67.8947,67.5022,67.7181,78218.0
2022-05-23 10:55:00,68.99,69.2,68.89,69.15,79502.0,67.6984,67.9045,67.6003,67.8554,79502.0
2022-05-23 11:00:00,69.17,69.65,69.05,69.6,130740.0,67.8751,68.3461,67.7573,68.297,130740.0
2022-05-23 11:05:00,69.59,69.71,69.26,69.28,106466.0,68.2872,68.405,67.9634,67.983,106466.0
2022-05-23 11:10:00,69.29,69.49,69.2,69.49,133059.0,67.9928,68.1891,67.9045,68.1891,133059.0
2022-05-23 11:15:00,69.5,69.65,69.37,69.4,109525.0,68.1989,68.3461,68.0713,68.1008,109525.0
2022-05-23 11:20:00,69.39,69.43,69.29,69.38,91848.0,68.0909,68.1302,67.9928,68.0811,91848.0
2022-05-23 11:25:00,69.38,69.58,69.32,69.56,92378.0,68.0811,68.2774,68.0223,68.2578,92378.0
2022-05-23 11:30:00,69.56,69.94,69.54,69.92,118001.0,68.2578,68.6306,68.2381,68.611,118001.0
2022-05-23 11:35:00,69.92,69.98,69.84,69.98,75651.0,68.611,68.6699,68.5325,68.6699,75651.0
2022-05-23 11:40:00,69.96,69.97,69.81,69.83,107090.0,68.6503,68.6601,68.5031,68.5227,107090.0
2022-05-23 11:45:00,69.83,69.91,69.51,69.62,68686.0,68.5227,68.6012,68.2087,68.3166,68686.0
2022-05-23 11:50:00,69.63,69.79,69.57,69.73,50674.0,68.3265,68.4835,68.2676,68.4246,50674.0
2022-05-23 11:55:00,69.75,69.78,69.62,69.63,49298.0,68.4442,68.4736,68.3166,68.3265,49298.0
2022-05-23 12:00:00,69.63,69.78,69.5,69.69,97498.0,68.3265,68.4736,68.1989,68.3853,97498.0
2022-05-23 12:05:00,69.7,69.81,69.61,69.81,79879.0,68.3951,68.5031,68.3068,68.5031,79879.0
2022-05-23 12:10:00,69.81,69.87,69.64,69.69,53637.0,68.5031,68.562,68.3363,68.3853,53637.0
2022-05-23 12:15:00,69.7,69.75,69.6,69.65,48782.0,68.3951,68.4442,68.297,68.3461,48782.0
2022-05-23 12:20:00,69.66,69.84,69.64,69.8,48983.0,68.3559,68.5325,68.3363,68.4933,48983.0
2022-05-23 12:25:00,69.79,69.79,69.53,69.55,87859.0,68.4835,68.4835,68.2283,68.2479,87859.0
2022-05-23 12:30:00,69.57,69.58,69.38,69.49,61617.0,68.2676,68.2774,68.0811,68.1891,61617.0
2022-05-23 12:35:00,69.48,69.61,69.44,69.61,40410.0,68.1793,68.3068,68.14,68.3068,40410.0
2022-05-23 12:40:00,69.59,69.61,69.45,69.55,31699.0,68.2872,68.3068,68.1498,68.2479,31699.0
2022-05-23 12:45:00,69.54,69.58,69.32,69.33,38369.0,68.2381,68.2774,68.0223,68.0321,38369.0
2022-05-23 12:50:00,69.37,69.44,69.19,69.2,84267.0,68.0713,68.14,67.8947,67.9045,84267.0
2022-05-23 12:55:00,69.21,69.26,69.11,69.23,70032.0,67.9143,67.9634,67.8162,67.9339,70032.0
2022-05-23 13:00:00,69.23,69.26,69.04,69.04,64331.0,67.9339,67.9634,67.7475,67.7475,64331.0
2022-05-23 13:05:00,69.03,69.17,69.0,69.14,44482.0,67.7377,67.8751,67.7082,67.8456,44482.0
2022-05-23 13:10:00,69.13,69.22,69.1,69.14,37736.0,67.8358,67.9241,67.8064,67.8456,37736.0
2022-05-23 13:15:00,69.15,69.16,68.98,69.01,64740.0,67.8554,67.8652,67.6886,67.7181,64740.0
2022-05-23 13:20:00,68.97,69.07,68.82,69.06,69681.0,67.6788,67.7769,67.5316,67.7671,69681.0
2022-05-23 13:25:00,69.07,69.23,69.06,69.15,62171.0,67.7769,67.9339,67.7671,67.8554,62171.0
2022-05-23 13:30:00,69.15,69.29,69.05,69.15,73041.0,67.8554,67.9928,67.7573,67.8554,73041.0
2022-05-23 13:35:00,69.15,69.28,69.13,69.2,46155.0,67.8554,67.983,67.8358,67.9045,46155.0
2022-05-23 13:40:00,69.2,69.34,69.19,69.3,55558.0,67.9045,68.0419,67.8947,68.0026,55558.0
2022-05-23 13:45:00,69.28,69.63,69.24,69.6,134461.0,67.983,68.3265,67.9438,68.297,134461.0
2022-05-23 13:50:00,69.61,69.61,69.4,69.42,49309.0,68.3068,68.3068,68.1008,68.1204,49309.0
2022-05-23 13:55:00,69.42,69.48,69.38,69.45,41466.0,68.1204,68.1793,68.0811,68.1498,41466.0
2022-05-23 14:00:00,69.48,69.52,69.23,69.33,73443.0,68.1793,68.2185,67.9339,68.0321,73443.0
2022-05-23 14:05:00,69.34,69.44,69.29,69.42,47634.0,68.0419,68.14,67.9928,68.1204,47634.0
2022-05-23 14:10:00,69.42,69.65,69.4,69.62,114114.0,68.1204,68.3461,68.1008,68.3166,114114.0
2022-05-23 14:15:00,69.62,69.74,69.53,69.72,42681.0,68.3166,68.4344,68.2283,68.4148,42681.0
2022-05-23 14:20:00,69.71,69.74,69.58,69.62,54473.0,68.405,68.4344,68.2774,68.3166,54473.0
2022-05-23 14:25:00,69.63,69.69,69.56,69.6,49673.0,68.3265,68.3853,68.2578,68.297,49673.0
2022-05-23 14:30:00,69.61,69.65,69.53,69.55,108003.0,68.3068,68.3461,68.2283,68.2479,108003.0
2022-05-23 14:35:00,69.56,69.58,69.48,69.52,44106.0,68.2578,68.2774,68.1793,68.2185,44106.0
2022-05-23 14:40:00,69.52,69.72,69.46,69.72,56925.0,68.2185,68.4148,68.1596,68.4148,56925.0
2022-05-23 14:45:00,69.72,69.74,69.37,69.47,60175.0,68.4148,68.4344,68.0713,68.1694,60175.0
2022-05-23 14:50:00,69.46,69.56,69.39,69.45,61380.0,68.1596,68.2578,68.0909,68.1498,61380.0
2022-05-23 14:55:00,69.47,69.51,69.27,69.33,97789.0,68.1694,68.2087,67.9732,68.0321,97789.0
2022-05-23 15:00:00,69.33,69.44,69.27,69.43,63022.0,68.0321,68.14,67.9732,68.1302,63022.0
2022-05-23 15:05:00,69.45,69.65,69.45,69.65,69817.0,68.1498,68.3461,68.1498,68.3461,69817.0
2022-05-23 15:10:00,69.64,69.64,69.3,69.4,74718.0,68.3363,68.3363,68.0026,68.1008,74718.0
2022-05-23 15:15:00,69.41,69.47,69.35,69.45,48645.0,68.1106,68.1694,68.0517,68.1498,48645.0
2022-05-23 15:20:00,69.46,69.49,69.14,69.28,81401.0,68.1596,68.1891,67.8456,67.983,81401.0
2022-05-23 15:25:00,69.27,69.32,69.21,69.24,101116.0,67.9732,68.0223,67.9143,67.9438,101116.0
2022-05-23 15:30:00,69.26,69.45,69.19,69.35,84664.0,67.9634,68.1498,67.8947,68.0517,84664.0
2022-05-23 15:35:00,69.35,69.51,69.19,69.19,107650.0,68.0517,68.2087,67.8947,67.8947,107650.0
2022-05-23 15:40:00,69.2,69.29,69.12,69.21,119223.0,67.9045,67.9928,67.826,67.9143,119223.0
2022-05-23 15:45:00,69.22,69.22,68.98,69.03,166930.0,67.9241,67.9241,67.6886,67.7377,166930.0
2022-05-23 15:50:00,69.03,69.48,69.03,69.37,277863.0,67.7377,68.1793,67.7377,68.0713,277863.0
2022-05-23 15:55:00,69.36,69.63,69.24,69.59,390968.0,68.0615,68.3265,67.9438,68.2872,390968.0
2022-05-24 09:30:00,68.29,68.41,67.8,67.82,478726.0,67.0115,67.1293,66.5307,66.5503,478726.0
2022-05-24 09:35:00,67.82,67.84,67.18,67.29,308739.0,66.5503,66.57,65.9223,66.0303,308739.0
2022-05-24 09:40:00,67.29,67.58,67.12,67.3,314514.0,66.0303,66.3148,65.8634,66.0401,314514.0
2022-05-24 09:45:00,67.3,67.49,66.84,66.91,394413.0,66.0401,66.2265,65.5887,65.6574,394413.0
2022-05-24 09:50:00,66.93,67.17,66.77,66.94,372961.0,65.677,65.9125,65.52,65.6868,372961.0
2022-05-24 09:55:00,66.96,67.04,66.61,66.72,273062.0,65.7064,65.7849,65.363,65.4709,273062.0
2022-05-24 10:00:00,66.73,66.85,66.45,66.45,314101.0,65.4807,65.5985,65.206,65.206,314101.0
2022-05-24 10:05:00,66.44,66.75,66.29,66.47,251550.0,65.1962,65.5004,65.049,65.2256,251550.0
2022-05-24 10:10:00,66.46,66.79,66.42,66.63,245452.0,65.2158,65.5396,65.1765,65.3826,245452.0
2022-05-24 10:15:00,66.61,66.69,66.34,66.5,233763.0,65.363,65.4415,65.098,65.255,233763.0
2022-05-24 10:20:00,66.49,66.91,66.49,66.73,163916.0,65.2452,65.6574,65.2452,65.4807,163916.0
2022-05-24 10:25:00,66.72,67.09,66.65,67.06,150665.0,65.4709,65.834,65.4022,65.8046,150665.0
2022-05-24 10:30:00,67.04,67.23,66.8,66.8,152750.0,65.7849,65.9714,65.5494,65.5494,152750.0
2022-05-24 10:35:00,66.8,67.0,66.74,66.86,106448.0,65.5494,65.7457,65.4906,65.6083,106448.0
2022-05-24 10:40:00,66.86,67.06,66.63,66.96,122904.0,65.6083,65.8046,65.3826,65.7064,122904.0
2022-05-24 10:45:00,66.97,67.12,66.52,66.53,173317.0,65.7162,65.8634,65.2747,65.2845,173317.0
2022-05-24 10:50:00,66.52,66.66,66.36,66.36,175833.0,65.2747,65.4121,65.1177,65.1177,175833.0
2022-05-24 10:55:00,66.37,66.52,66.29,66.4,207433.0,65.1275,65.2747,65.049,65.1569,207433.0
2022-05-24 11:00:00,66.4,66.72,66.38,66.46,166400.0,65.1569,65.4709,65.1373,65.2158,166400.0
2022-05-24 11:05:00,66.45,66.55,66.32,66.45,122463.0,65.206,65.3041,65.0784,65.206,122463.0
2022-05-24 11:10:00,66.46,66.59,66.34,66.44,139262.0,65.2158,65.3434,65.098,65.1962,139262.0
2022-05-24 11:15:00,66.45,66.77,66.37,66.46,123471.0,65.206,65.52,65.1275,65.2158,123471.0
2022-05-24 11:20:00,66.46,66.75,66.38,66.64,112576.0,65.2158,65.5004,65.1373,65.3924,112576.0
2022-05-24 11:25:00,66.64,66.84,66.62,66.81,122987.0,65.3924,65.5887,65.3728,65.5592,122987.0
2022-05-24 11:30:00,66.82,66.87,66.46,66.7,128513.0,65.5691,65.6181,65.2158,65.4513,128513.0
2022-05-24 11:35:00,66.68,66.74,66.44,66.5,109828.0,65.4317,65.4906,65.1962,65.255,109828.0
2022-05-24 11:40:00,66.51,66.61,66.38,66.46,113743.0,65.2649,65.363,65.1373,65.2158,113743.0
2022-05-24 11:45:00,66.46,67.08,66.46,66.97,194333.0,65.2158,65.8242,65.2158,65.7162,194333.0
2022-05-24 11:50:00,66.99,67.02,66.81,66.84,80738.0,65.7359,65.7653,65.5592,65.5887,80738.0
2022-05-24 11:55:00,66.85,66.93,66.74,66.77,88135.0,65.5985,65.677,65.4906,65.52,88135.0
2022-05-24 12:00:00,66.76,66.92,66.63,66.92,90154.0,65.5102,65.6672,65.3826,65.6672,90154.0
2022-05-24 12:05:00,66.93,66.96,66.75,66.93,106972.0,65.677,65.7064,65.5004,65.677,106972.0
2022-05-24 12:10:00,66.93,67.19,66.9,67.18,155915.0,65.677,65.9321,65.6476,65.9223,155915.0
2022-05-24 12:15:00,67.19,67.56,67.05,67.05,220117.0,65.9321,66.2952,65.7948,65.7948,220117.0
2022-05-24 12:20:00,67.03,67.07,66.96,67.05,102900.0,65.7751,65.8144,65.7064,65.7948,102900.0
2022-05-24 12:25:00,67.05,67.09,66.96,67.0,116772.0,65.7948,65.834,65.7064,65.7457,116772.0
2022-05-24 12:30:00,66.99,67.11,66.67,66.72,166222.0,65.7359,65.8536,65.4219,65.4709,166222.0
2022-05-24 12:35:00,66.73,66.76,66.45,66.47,144681.0,65.4807,65.5102,65.206,65.2256,144681.0
2022-05-24 12:40:00,66.46,66.48,66.38,66.38,142825.0,65.2158,65.2354,65.1373,65.1373,142825.0
2022-05-24 12:45:00,66.38,66.38,66.18,66.32,323571.0,65.1373,65.1373,64.941,65.0784,323571.0
2022-05-24 12:50:00,66.3,66.37,66.16,66.22,164683.0,65.0588,65.1275,64.9214,64.9803,164683.0
2022-05-24 12:55:00,66.22,66.6,66.21,66.41,151664.0,64.9803,65.3532,64.9705,65.1667,151664.0
2022-05-24 13:00:00,66.4,66.45,66.15,66.16,136960.0,65.1569,65.206,64.9116,64.9214,136960.0
2022-05-24 13:05:00,66.15,66.3,66.14,66.28,140151.0,64.9116,65.0588,64.9018,65.0392,140151.0
2022-05-24 13:10:00,66.27,66.27,66.13,66.17,170160.0,65.0294,65.0294,64.892,64.9312,170160.0
2022-05-24 13:15:00,66.16,66.29,66.12,66.22,116318.0,64.9214,65.049,64.8822,64.9803,116318.0
2022-05-24 13:20:00,66.24,66.27,66.1,66.23,109106.0,64.9999,65.0294,64.8625,64.9901,109106.0
2022-05-24 13:25:00,66.23,66.43,66.21,66.38,112259.0,64.9901,65.1864,64.9705,65.1373,112259.0
2022-05-24 13:30:00,66.36,66.36,66.2,66.29,74585.0,65.1177,65.1177,64.9607,65.049,74585.0
2022-05-24 13:35:00,66.28,66.6,66.27,66.55,89249.0,65.0392,65.3532,65.0294,65.3041,89249.0
2022-05-24 13:40:00,66.56,66.83,66.53,66.63,85649.0,65.3139,65.5789,65.2845,65.3826,85649.0
2022-05-24 13:45:00,66.63,66.82,66.61,66.76,78565.0,65.3826,65.5691,65.363,65.5102,78565.0
2022-05-24 13:50:00,66.75,66.99,66.72,66.94,106179.0,65.5004,65.7359,65.4709,65.6868,106179.0
2022-05-24 13:55:00,66.94,67.0,66.74,66.77,114586.0,65.6868,65.7457,65.4906,65.52,114586.0
2022-05-24 14:00:00,66.78,66.8,66.53,66.53,101791.0,65.5298,65.5494,65.2845,65.2845,101791.0
2022-05-24 14:05:00,66.54,66.96,66.52,66.84,107564.0,65.2943,65.7064,65.2747,65.5887,107564.0
2022-05-24 14:10:00,66.85,67.17,66.81,66.88,178885.0,65.5985,65.9125,65.5592,65.6279,178885.0
2022-05-24 14:15:00,66.89,66.9,66.58,66.61,100950.0,65.6377,65.6476,65.3336,65.363,100950.0
2022-05-24 14:20:00,66.61,66.79,66.49,66.74,118517.0,65.363,65.5396,65.2452,65.4906,118517.0
2022-05-24 14:25:00,66.74,66.85,66.63,66.63,66386.0,65.4906,65.5985,65.3826,65.3826,66386.0
2022-05-24 14:30:00,66.62,66.67,66.54,66.65,88679.0,65.3728,65.4219,65.2943,65.4022,88679.0
2022-05-24 14:35:00,66.65,66.79,66.55,66.76,101669.0,65.4022,65.5396,65.3041,65.5102,101669.0
2022-05-24 14:40:00,66.76,66.81,66.36,66.39,129823.0,65.5102,65.5592,65.1177,65.1471,129823.0
2022-05-24 14:45:00,66.39,66.44,66.2,66.24,137713.0,65.1471,65.1962,64.9607,64.9999,137713.0
2022-05-24 14:50:00,66.23,66.23,66.1,66.12,143341.0,64.9901,64.9901,64.8625,64.8822,143341.0
2022-05-24 14:55:00,66.12,66.25,66.04,66.21,186113.0,64.8822,65.0097,64.8037,64.9705,186113.0
2022-05-24 15:00:00,66.2,66.5,66.19,66.43,170136.0,64.9607,65.255,64.9509,65.1864,170136.0
2022-05-24 15:05:00,66.42,66.56,66.3,66.31,161417.0,65.1765,65.3139,65.0588,65.0686,161417.0
2022-05-24 15:10:00,66.31,66.47,66.21,66.27,168177.0,65.0686,65.2256,64.9705,65.0294,168177.0
2022-05-24 15:15:00,66.29,66.34,66.15,66.17,131087.0,65.049,65.098,64.9116,64.9312,131087.0
2022-05-24 15:20:00,66.18,66.28,66.01,66.24,244119.0,64.941,65.0392,64.7742,64.9999,244119.0
2022-05-24 15:25:00,66.23,66.37,66.2,66.33,193321.0,64.9901,65.1275,64.9607,65.0882,193321.0
2022-05-24 15:30:00,66.34,66.46,66.3,66.39,190859.0,65.098,65.2158,65.0588,65.1471,190859.0
2022-05-24 15:35:00,66.4,66.97,66.4,66.82,625506.0,65.1569,65.7162,65.1569,65.5691,625506.0
2022-05-24 15:40:00,66.83,66.96,66.67,66.69,277491.0,65.5789,65.7064,65.4219,65.4415,277491.0
2022-05-24 15:45:00,66.68,66.85,66.64,66.7,215379.0,65.4317,65.5985,65.3924,65.4513,215379.0
2022-05-24 15:50:00,66.72,66.88,66.45,66.48,396212.0,65.4709,65.6279,65.206,65.2354,396212.0
2022-05-24 15:55:00,66.48,66.62,66.41,66.62,670760.0,65.2354,65.3728,65.1667,65.3728,670760.0
2022-05-25 09:30:00,65.95,67.16,65.87,66.94,647482.0,64.7153,65.9027,64.6368,65.6868,647482.0
2022-05-25 09:35:00,66.94,67.67,66.89,67.37,294938.0,65.6868,66.4031,65.6377,66.1088,294938.0
2022-05-25 09:40:00,67.39,67.42,66.67,67.17,286998.0,66.1284,66.1578,65.4219,65.9125,286998.0
2022-05-25 09:45:00,67.19,67.48,66.32,66.36,279644.0,65.9321,66.2167,65.0784,65.1177,279644.0
2022-05-25 09:50:00,66.37,66.74,66.37,66.67,171063.0,65.1275,65.4906,65.1275,65.4219,171063.0
2022-05-25 09:55:00,66.68,66.72,66.4,66.66,173183.0,65.4317,65.4709,65.1569,65.4121,173183.0
2022-05-25 10:00:00,66.69,66.86,66.52,66.78,192490.0,65.4415,65.6083,65.2747,65.5298,192490.0
2022-05-25 10:05:00,66.73,66.76,66.42,66.54,195913.0,65.4807,65.5102,65.1765,65.2943,195913.0
2022-05-25 10:10:00,66.52,66.89,66.43,66.86,138426.0,65.2747,65.6377,65.1864,65.6083,138426.0
2022-05-25 10:15:00,66.85,67.08,66.73,66.95,155920.0,65.5985,65.8242,65.4807,65.6966,155920.0
2022-05-25 10:20:00,66.95,67.11,66.8,66.99,108523.0,65.6966,65.8536,65.5494,65.7359,108523.0
2022-05-25 10:25:00,66.99,67.22,66.94,67.21,127707.0,65.7359,65.9616,65.6868,65.9518,127707.0
2022-05-25 10:30:00,67.21,67.68,67.14,67.55,497378.0,65.9518,66.413,65.8831,66.2854,497378.0
2022-05-25 10:35:00,67.57,67.6,67.38,67.47,120458.0,66.305,66.3345,66.1186,66.2069,120458.0
2022-05-25 10:40:00,67.48,67.53,67.08,67.24,146306.0,66.2167,66.2658,65.8242,65.9812,146306.0
2022-05-25 10:45:00,67.21,67.42,67.0,67.24,109923.0,65.9518,66.1578,65.7457,65.9812,109923.0
2022-05-25 10:50:00,67.25,67.37,67.16,67.16,90852.0,65.991,66.1088,65.9027,65.9027,90852.0
2022-05-25 10:55:00,67.17,67.33,67.11,67.25,72969.0,65.9125,66.0695,65.8536,65.991,72969.0
2022-05-25 11:00:00,67.27,67.37,66.99,67.05,143091.0,66.0106,66.1088,65.7359,65.7948,143091.0
2022-05-25 11:05:00,67.05,67.43,67.05,67.34,124907.0,65.7948,66.1676,65.7948,66.0793,124907.0
2022-05-25 11:10:00,67.33,67.47,67.23,67.42,63471.0,66.0695,66.2069,65.9714,66.1578,63471.0
2022-05-25 11:15:00,67.41,67.46,67.17,67.17,98288.0,66.148,66.1971,65.9125,65.9125,98288.0
2022-05-25 11:20:00,67.17,67.28,67.0,67.25,89831.0,65.9125,66.0204,65.7457,65.991,89831.0
2022-05-25 11:25:00,67.27,67.3,67.15,67.25,69913.0,66.0106,66.0401,65.8929,65.991,69913.0
2022-05-25 11:30:00,67.25,67.34,67.06,67.06,79044.0,65.991,66.0793,65.8046,65.8046,79044.0
2022-05-25 11:35:00,67.07,67.18,66.8,67.15,115837.0,65.8144,65.9223,65.5494,65.8929,115837.0
2022-05-25 11:40:00,67.17,67.39,67.1,67.35,86988.0,65.9125,66.1284,65.8438,66.0891,86988.0
2022-05-25 11:45:00,67.33,67.4,67.24,67.37,46237.0,66.0695,66.1382,65.9812,66.1088,46237.0
2022-05-25 11:50:00,67.37,67.41,67.27,67.34,71768.0,66.1088,66.148,66.0106,66.0793,71768.0
2022-05-25 11:55:00,67.37,67.56,67.31,67.37,98747.0,66.1088,66.2952,66.0499,66.1088,98747.0
2022-05-25 12:00:00,67.37,67.54,67.33,67.49,46269.0,66.1088,66.2756,66.0695,66.2265,46269.0
2022-05-25 12:05:00,67.48,67.54,67.26,67.34,63619.0,66.2167,66.2756,66.0008,66.0793,63619.0
2022-05-25 12:10:00,67.35,67.56,67.3,67.45,71643.0,66.0891,66.2952,66.0401,66.1873,71643.0
2022-05-25 12:15:00,67.45,67.51,67.28,67.41,48673.0,66.1873,66.2461,66.0204,66.148,48673.0
2022-05-25 12:20:00,67.41,67.41,67.15,67.21,69626.0,66.148,66.148,65.8929,65.9518,69626.0
2022-05-25 12:25:00,67.22,67.22,66.97,67.12,71132.0,65.9616,65.9616,65.7162,65.8634,71132.0
2022-05-25 12:30:00,67.13,67.32,67.12,67.15,65867.0,65.8733,66.0597,65.8634,65.8929,65867.0
2022-05-25 12:35:00,67.14,67.17,66.99,67.04,37592.0,65.8831,65.9125,65.7359,65.7849,37592.0
2022-05-25 12:40:00,67.05,67.13,67.03,67.11,40024.0,65.7948,65.8733,65.7751,65.8536,40024.0
2022-05-25 12:45:00,67.12,67.26,67.07,67.14,126945.0,65.8634,66.0008,65.8144,65.8831,126945.0
2022-05-25 12:50:00,67.14,67.22,67.06,67.09,51443.0,65.8831,65.9616,65.8046,65.834,51443.0
2022-05-25 12:55:00,67.08,67.12,66.99,67.12,102386.0,65.8242,65.8634,65.7359,65.8634,102386.0
2022-05-25 13:00:00,67.1,67.14,66.92,66.94,84487.0,65.8438,65.8831,65.6672,65.6868,84487.0
2022-05-25 13:05:00,66.95,66.98,66.85,66.91,57531.0,65.6966,65.7261,65.5985,65.6574,57531.0
2022-05-25 13:10:00,66.91,66.93,66.73,66.93,77203.0,65.6574,65.677,65.4807,65.677,77203.0
2022-05-25 13:15:00,66.93,66.98,66.8,66.82,63402.0,65.677,65.7261,65.5494,65.5691,63402.0
2022-05-25 13:20:00,66.81,66.9,66.76,66.8,61077.0,65.5592,65.6476,65.5102,65.5494,61077.0
2022-05-25 13:25:00,66.81,66.97,66.75,66.92,56474.0,65.5592,65.7162,65.5004,65.6672,56474.0
2022-05-25 13:30:00,66.92,67.02,66.9,67.01,76467.0,65.6672,65.7653,65.6476,65.7555,76467.0
2022-05-25 13:35:00,67.0,67.21,66.97,67.14,143860.0,65.7457,65.9518,65.7162,65.8831,143860.0
2022-05-25 13:40:00,67.15,67.27,67.11,67.23,100495.0,65.8929,66.0106,65.8536,65.9714,100495.0
2022-05-25 13:45:00,67.23,67.41,67.23,67.37,94552.0,65.9714,66.148,65.9714,66.1088,94552.0
2022-05-25 13:50:00,67.37,67.4,67.14,67.22,85485.0,66.1088,66.1382,65.8831,65.9616,85485.0
2022-05-25 13:55:00,67.22,67.32,67.17,67.27,61438.0,65.9616,66.0597,65.9125,66.0106,61438.0
2022-05-25 14:00:00,67.27,67.76,67.15,67.42,306939.0,66.0106,66.4915,65.8929,66.1578,306939.0
2022-05-25 14:05:00,67.43,67.55,66.74,67.12,202044.0,66.1676,66.2854,65.4906,65.8634,202044.0
2022-05-25 14:10:00,67.13,67.47,67.05,67.37,113198.0,65.8733,66.2069,65.7948,66.1088,113198.0
2022-05-25 14:15:00,67.35,67.82,67.3,67.61,209473.0,66.0891,66.5503,66.0401,66.3443,209473.0
2022-05-25 14:20:00,67.56,67.86,67.51,67.68,113894.0,66.2952,66.5896,66.2461,66.413,113894.0
2022-05-25 14:25:00,67.66,68.03,67.62,68.0,176056.0,66.3933,66.7564,66.3541,66.727,176056.0
2022-05-25 14:30:00,68.02,68.17,67.92,68.16,114955.0,66.7466,66.8938,66.6485,66.884,114955.0
2022-05-25 14:35:00,68.12,68.24,68.0,68.07,88304.0,66.8447,66.9625,66.727,66.7957,88304.0
2022-05-25 14:40:00,68.08,68.36,68.05,68.11,103049.0,66.8055,67.0802,66.776,66.8349,103049.0
2022-05-25 14:45:00,68.12,68.22,68.04,68.08,84203.0,66.8447,66.9428,66.7662,66.8055,84203.0
2022-05-25 14:50:00,68.08,68.42,68.06,68.38,89472.0,66.8055,67.1391,66.7858,67.0999,89472.0
2022-05-25 14:55:00,68.39,68.46,68.31,68.39,87411.0,67.1097,67.1784,67.0312,67.1097,87411.0
2022-05-25 15:00:00,68.37,68.74,68.33,68.73,143848.0,67.09,67.4531,67.0508,67.4433,143848.0
2022-05-25 15:05:00,68.73,68.79,68.55,68.74,105285.0,67.4433,67.5022,67.2667,67.4531,105285.0
2022-05-25 15:10:00,68.74,68.85,68.7,68.78,88093.0,67.4531,67.5611,67.4139,67.4924,88093.0
2022-05-25 15:15:00,68.8,68.8,68.6,68.67,158714.0,67.512,67.512,67.3157,67.3844,158714.0
2022-05-25 15:20:00,68.68,68.74,68.53,68.59,89949.0,67.3942,67.4531,67.247,67.3059,89949.0
2022-05-25 15:25:00,68.58,68.66,68.51,68.52,122085.0,67.2961,67.3746,67.2274,67.2372,122085.0
2022-05-25 15:30:00,68.53,68.66,68.41,68.43,149442.0,67.247,67.3746,67.1293,67.1489,149442.0
2022-05-25 15:35:00,68.42,68.42,68.19,68.27,185980.0,67.1391,67.1391,66.9134,66.9919,185980.0
2022-05-25 15:40:00,68.27,68.29,68.12,68.12,196487.0,66.9919,67.0115,66.8447,66.8447,196487.0
2022-05-25 15:45:00,68.11,68.12,67.97,68.0,211482.0,66.8349,66.8447,66.6975,66.727,211482.0
2022-05-25 15:50:00,68.0,68.0,67.7,67.79,394219.0,66.727,66.727,66.4326,66.5209,394219.0
2022-05-25 15:55:00,67.78,67.89,67.74,67.87,791473.0,66.5111,66.619,66.4718,66.5994,791473.0
2022-05-26 09:30:00,66.4,67.89,66.35,67.87,670797.0,65.1569,66.619,65.1079,66.5994,670797.0
2022-05-26 09:35:00,67.86,68.54,67.8,68.11,323427.0,66.5896,67.2569,66.5307,66.8349,323427.0
2022-05-26 09:40:00,68.11,68.34,67.97,68.27,223097.0,66.8349,67.0606,66.6975,66.9919,223097.0
2022-05-26 09:45:00,68.31,68.73,68.18,68.53,242754.0,67.0312,67.4433,66.9036,67.247,242754.0
2022-05-26 09:50:00,68.51,68.68,68.37,68.61,196915.0,67.2274,67.3942,67.09,67.3255,196915.0
2022-05-26 09:55:00,68.59,69.02,68.53,68.86,205231.0,67.3059,67.7279,67.247,67.5709,205231.0
2022-05-26 10:00:00,68.86,69.06,68.74,68.98,219997.0,67.5709,67.7671,67.4531,67.6886,219997.0
2022-05-26 10:05:00,68.98,69.37,68.91,69.25,246210.0,67.6886,68.0713,67.6199,67.9536,246210.0
2022-05-26 10:10:00,69.27,69.77,69.16,69.74,238303.0,67.9732,68.4638,67.8652,68.4344,238303.0
2022-05-26 10:15:00,69.74,69.77,69.4,69.67,219998.0,68.4344,68.4638,68.1008,68.3657,219998.0
2022-05-26 10:20:00,69.69,69.84,69.58,69.7,207140.0,68.3853,68.5325,68.2774,68.3951,207140.0
2022-05-26 10:25:00,69.7,69.72,69.51,69.56,113749.0,68.3951,68.4148,68.2087,68.2578,113749.0
2022-05-26 10:30:00,69.56,69.64,69.14,69.19,160378.0,68.2578,68.3363,67.8456,67.8947,160378.0
2022-05-26 10:35:00,69.18,69.39,69.11,69.3,148992.0,67.8849,68.0909,67.8162,68.0026,148992.0
2022-05-26 10:40:00,69.28,69.31,68.95,69.05,237903.0,67.983,68.0124,67.6592,67.7573,237903.0
2022-05-26 10:45:00,69.05,69.16,68.85,69.13,229500.0,67.7573,67.8652,67.5611,67.8358,229500.0
2022-05-26 10:50:00,69.15,69.33,69.12,69.31,157597.0,67.8554,68.0321,67.826,68.0124,157597.0
2022-05-26 10:55:00,69.32,69.62,69.32,69.61,129054.0,68.0223,68.3166,68.0223,68.3068,129054.0
2022-05-26 11:00:00,69.59,70.03,69.53,70.0,246444.0,68.2872,68.719,68.2283,68.6895,246444.0
2022-05-26 11:05:00,70.0,70.04,69.83,69.84,260680.0,68.6895,68.7288,68.5227,68.5325,260680.0
2022-05-26 11:10:00,69.84,70.12,69.84,70.1,103888.0,68.5325,68.8073,68.5325,68.7877,103888.0
2022-05-26 11:15:00,70.11,70.15,70.0,70.04,126173.0,68.7975,68.8367,68.6895,68.7288,126173.0
2022-05-26 11:20:00,70.04,70.27,70.03,70.23,106640.0,68.7288,68.9545,68.719,68.9152,106640.0
2022-05-26 11:25:00,70.23,70.3,70.1,70.13,95144.0,68.9152,68.9839,68.7877,68.8171,95144.0
2022-05-26 11:30:00,70.14,70.2,69.95,69.96,110656.0,68.8269,68.8858,68.6405,68.6503,110656.0
2022-05-26 11:35:00,69.95,70.18,69.91,70.13,83743.0,68.6405,68.8662,68.6012,68.8171,83743.0
2022-05-26 11:40:00,70.13,70.34,70.12,70.31,81746.0,68.8171,69.0232,68.8073,68.9937,81746.0
2022-05-26 11:45:00,70.33,70.34,70.12,70.24,91332.0,69.0133,69.0232,68.8073,68.925,91332.0
2022-05-26 11:50:00,70.24,70.36,70.1,70.34,99460.0,68.925,69.0428,68.7877,69.0232,99460.0
2022-05-26 11:55:00,70.34,70.46,70.28,70.42,88126.0,69.0232,69.1409,68.9643,69.1017,88126.0
2022-05-26 12:00:00,70.43,70.6,70.23,70.57,146595.0,69.1115,69.2783,68.9152,69.2489,146595.0
2022-05-26 12:05:00,70.58,70.58,70.44,70.46,55855.0,69.2587,69.2587,69.1213,69.1409,55855.0
2022-05-26 12:10:00,70.48,70.76,70.47,70.74,119122.0,69.1605,69.4353,69.1507,69.4157,119122.0
2022-05-26 12:15:00,70.74,70.81,70.64,70.74,103658.0,69.4157,69.4844,69.3175,69.4157,103658.0
2022-05-26 12:20:00,70.75,70.91,70.74,70.88,102896.0,69.4255,69.5825,69.4157,69.553,102896.0
2022-05-26 12:25:00,70.87,70.89,70.8,70.86,59302.0,69.5432,69.5629,69.4745,69.5334,59302.0
2022-05-26 12:30:00,70.87,70.87,70.68,70.7,59836.0,69.5432,69.5432,69.3568,69.3764,59836.0
2022-05-26 12:35:00,70.69,70.83,70.62,70.8,85001.0,69.3666,69.504,69.2979,69.4745,85001.0
2022-05-26 12:40:00,70.81,70.83,70.58,70.64,95412.0,69.4844,69.504,69.2587,69.3175,95412.0
2022-05-26 12:45:00,70.63,70.72,70.56,70.69,79202.0,69.3077,69.396,69.239,69.3666,79202.0
2022-05-26 12:50:00,70.69,70.79,70.68,70.78,63547.0,69.3666,69.4647,69.3568,69.4549,63547.0
2022-05-26 12:55:00,70.79,70.85,70.76,70.82,78407.0,69.4647,69.5236,69.4353,69.4942,78407.0
2022-05-26 13:00:00,70.8,70.9,70.76,70.87,71990.0,69.4745,69.5727,69.4353,69.5432,71990.0
2022-05-26 13:05:00,70.88,71.04,70.86,70.95,146251.0,69.553,69.7101,69.5334,69.6217,146251.0
2022-05-26 13:10:00,70.94,70.99,70.74,70.88,142548.0,69.6119,69.661,69.4157,69.553,142548.0
2022-05-26 13:15:00,70.86,70.87,70.76,70.83,58396.0,69.5334,69.5432,69.4353,69.504,58396.0
2022-05-26 13:20:00,70.83,70.84,70.63,70.63,60503.0,69.504,69.5138,69.3077,69.3077,60503.0
2022-05-26 13:25:00,70.63,70.72,70.53,70.61,81630.0,69.3077,69.396,69.2096,69.2881,81630.0
2022-05-26 13:30:00,70.61,70.72,70.58,70.69,56538.0,69.2881,69.396,69.2587,69.3666,56538.0
2022-05-26 13:35:00,70.68,70.8,70.64,70.76,75070.0,69.3568,69.4745,69.3175,69.4353,75070.0
2022-05-26 13:40:00,70.77,70.87,70.74,70.85,70401.0,69.4451,69.5432,69.4157,69.5236,70401.0
2022-05-26 13:45:00,70.87,70.99,70.86,70.9,60640.0,69.5432,69.661,69.5334,69.5727,60640.0
2022-05-26 13:50:00,70.88,71.0,70.86,70.97,76937.0,69.553,69.6708,69.5334,69.6414,76937.0
2022-05-26 13:55:00,70.97,71.0,70.84,70.98,71400.0,69.6414,69.6708,69.5138,69.6512,71400.0
2022-05-26 14:00:00,70.97,71.04,70.79,70.87,85221.0,69.6414,69.7101,69.4647,69.5432,85221.0
2022-05-26 14:05:00,70.87,70.87,70.73,70.84,83482.0,69.5432,69.5432,69.4059,69.5138,83482.0
2022-05-26 14:10:00,70.84,70.98,70.81,70.94,40331.0,69.5138,69.6512,69.4844,69.6119,40331.0
2022-05-26 14:15:00,70.93,70.99,70.88,70.9,60524.0,69.6021,69.661,69.553,69.5727,60524.0
2022-05-26 14:20:00,70.9,70.95,70.82,70.94,72312.0,69.5727,69.6217,69.4942,69.6119,72312.0
2022-05-26 14:25:00,70.94,70.98,70.84,70.92,52140.0,69.6119,69.6512,69.5138,69.5923,52140.0
2022-05-26 14:30:00,70.94,70.97,70.83,70.86,72418.0,69.6119,69.6414,69.504,69.5334,72418.0
2022-05-26 14:35:00,70.87,70.94,70.76,70.89,56394.0,69.5432,69.6119,69.4353,69.5629,56394.0
2022-05-26 14:40:00,70.89,70.93,70.78,70.92,66192.0,69.5629,69.6021,69.4549,69.5923,66192.0
2022-05-26 14:45:00,70.92,70.93,70.81,70.81,42619.0,69.5923,69.6021,69.4844,69.4844,42619.0
2022-05-26 14:50:00,70.8,70.85,70.75,70.75,58073.0,69.4745,69.5236,69.4255,69.4255,58073.0
2022-05-26 14:55:00,70.75,70.82,70.73,70.78,55730.0,69.4255,69.4942,69.4059,69.4549,55730.0
2022-05-26 15:00:00,70.79,70.83,70.5,70.54,93481.0,69.4647,69.504,69.1802,69.2194,93481.0
2022-05-26 15:05:00,70.55,70.78,70.52,70.77,101086.0,69.2292,69.4549,69.1998,69.4451,101086.0
2022-05-26 15:10:00,70.77,70.77,70.63,70.64,79519.0,69.4451,69.4451,69.3077,69.3175,79519.0
2022-05-26 15:15:00,70.64,70.67,70.31,70.44,178189.0,69.3175,69.347,68.9937,69.1213,178189.0
2022-05-26 15:20:00,70.44,70.49,70.25,70.47,128023.0,69.1213,69.1704,68.9348,69.1507,128023.0
2022-05-26 15:25:00,70.46,70.57,70.41,70.51,105484.0,69.1409,69.2489,69.0918,69.19,105484.0
2022-05-26 15:30:00,70.5,70.62,70.48,70.54,122520.0,69.1802,69.2979,69.1605,69.2194,122520.0
2022-05-26 15:35:00,70.54,70.55,70.42,70.51,179904.0,69.2194,69.2292,69.1017,69.19,179904.0
2022-05-26 15:40:00,70.51,70.69,70.49,70.63,196005.0,69.19,69.3666,69.1704,69.3077,196005.0
2022-05-26 15:45:00,70.63,70.79,70.6,70.76,217949.0,69.3077,69.4647,69.2783,69.4353,217949.0
2022-05-26 15:50:00,70.77,70.82,70.6,70.64,373278.0,69.4451,69.4942,69.2783,69.3175,373278.0
2022-05-26 15:55:00,70.63,70.66,70.49,70.57,579709.0,69.3077,69.3372,69.1704,69.2489,579709.0
2022-05-27 09:30:00,71.83,72.33,71.64,71.83,641346.0,70.4853,70.9759,70.2988,70.4853,641346.0
2022-05-27 09:35:00,71.81,72.45,71.71,72.2,278921.0,70.4656,71.0937,70.3675,70.8483,278921.0
2022-05-27 09:40:00,72.22,72.43,71.98,72.02,319237.0,70.868,71.074,70.6325,70.6717,319237.0
2022-05-27 09:45:00,72.03,72.41,72.03,72.21,242199.0,70.6815,71.0544,70.6815,70.8582,242199.0
2022-05-27 09:50:00,72.2,72.31,71.9,71.97,177600.0,70.8483,70.9563,70.554,70.6226,177600.0
2022-05-27 09:55:00,72.0,72.36,71.95,72.06,175537.0,70.6521,71.0053,70.603,70.711,175537.0
2022-05-27 10:00:00,72.09,72.18,71.86,71.88,241129.0,70.7404,70.8287,70.5147,70.5343,241129.0
2022-05-27 10:05:00,71.89,72.47,71.88,72.43,154484.0,70.5441,71.1133,70.5343,71.074,154484.0
2022-05-27 10:10:00,72.43,72.63,72.14,72.18,233974.0,71.074,71.2703,70.7895,70.8287,233974.0
2022-05-27 10:15:00,72.19,72.51,72.17,72.43,114301.0,70.8385,71.1525,70.8189,71.074,114301.0
2022-05-27 10:20:00,72.48,72.64,72.41,72.54,146603.0,71.1231,71.2801,71.0544,71.182,146603.0
2022-05-27 10:25:00,72.54,72.57,72.34,72.5,94878.0,71.182,71.2114,70.9857,71.1427,94878.0
2022-05-27 10:30:00,72.52,72.79,72.44,72.61,136012.0,71.1623,71.4273,71.0838,71.2507,136012.0
2022-05-27 10:35:00,72.62,72.7,72.49,72.58,73887.0,71.2605,71.339,71.1329,71.2212,73887.0
2022-05-27 10:40:00,72.56,72.63,72.48,72.61,122178.0,71.2016,71.2703,71.1231,71.2507,122178.0
2022-05-27 10:45:00,72.6,72.66,72.39,72.62,113439.0,71.2408,71.2997,71.0348,71.2605,113439.0
2022-05-27 10:50:00,72.64,72.7,72.58,72.67,71202.0,71.2801,71.339,71.2212,71.3095,71202.0
2022-05-27 10:55:00,72.67,72.69,72.32,72.38,122743.0,71.3095,71.3292,70.9661,71.025,122743.0
2022-05-27 11:00:00,72.38,72.48,72.23,72.37,138224.0,71.025,71.1231,70.8778,71.0152,138224.0
2022-05-27 11:05:00,72.37,72.57,72.33,72.51,95658.0,71.0152,71.2114,70.9759,71.1525,95658.0
2022-05-27 11:10:00,72.53,72.66,72.47,72.64,87172.0,71.1722,71.2997,71.1133,71.2801,87172.0
2022-05-27 11:15:00,72.64,72.79,72.61,72.65,112814.0,71.2801,71.4273,71.2507,71.2899,112814.0
2022-05-27 11:20:00,72.67,72.92,72.65,72.82,94875.0,71.3095,71.5549,71.2899,71.4567,94875.0
2022-05-27 11:25:00,72.81,72.85,72.67,72.84,68522.0,71.4469,71.4862,71.3095,71.4764,68522.0
2022-05-27 11:30:00,72.85,72.86,72.7,72.73,80765.0,71.4862,71.496,71.339,71.3684,80765.0
2022-05-27 11:35:00,72.71,72.95,72.71,72.88,94239.0,71.3488,71.5843,71.3488,71.5156,94239.0
2022-05-27 11:40:00,72.88,72.93,72.82,72.87,102331.0,71.5156,71.5647,71.4567,71.5058,102331.0
2022-05-27 11:45:00,72.86,72.89,72.78,72.83,47002.0,71.496,71.5254,71.4175,71.4665,47002.0
2022-05-27 11:50:00,72.84,72.97,72.84,72.89,78852.0,71.4764,71.6039,71.4764,71.5254,78852.0
2022-05-27 11:55:00,72.92,72.96,72.89,72.94,29613.0,71.5549,71.5941,71.5254,71.5745,29613.0
2022-05-27 12:00:00,72.94,73.13,72.93,72.95,191127.0,71.5745,71.7609,71.5647,71.5843,191127.0
2022-05-27 12:05:00,72.94,73.0,72.84,72.98,127981.0,71.5745,71.6334,71.4764,71.6137,127981.0
2022-05-27 12:10:00,72.98,73.18,72.97,73.15,103573.0,71.6137,71.81,71.6039,71.7806,103573.0
2022-05-27 12:15:00,73.14,73.15,72.91,73.02,92148.0,71.7707,71.7806,71.545,71.653,92148.0
2022-05-27 12:20:00,73.06,73.13,72.99,73.02,66313.0,71.6922,71.7609,71.6235,71.653,66313.0
2022-05-27 12:25:00,73.0,73.1,72.98,73.07,51011.0,71.6334,71.7315,71.6137,71.7021,51011.0
2022-05-27 12:30:00,73.06,73.09,72.92,72.95,58965.0,71.6922,71.7217,71.5549,71.5843,58965.0
2022-05-27 12:35:00,72.94,73.01,72.88,72.98,68135.0,71.5745,71.6432,71.5156,71.6137,68135.0
2022-05-27 12:40:00,72.97,73.01,72.95,72.98,68799.0,71.6039,71.6432,71.5843,71.6137,68799.0
2022-05-27 12:45:00,72.98,73.01,72.88,72.88,41634.0,71.6137,71.6432,71.5156,71.5156,41634.0
2022-05-27 12:50:00,72.88,73.01,72.86,72.99,45503.0,71.5156,71.6432,71.496,71.6235,45503.0
2022-05-27 12:55:00,73.0,73.17,72.97,73.1,73963.0,71.6334,71.8002,71.6039,71.7315,73963.0
2022-05-27 13:00:00,73.08,73.11,72.97,73.0,51672.0,71.7119,71.7413,71.6039,71.6334,51672.0
2022-05-27 13:05:00,72.99,73.01,72.87,72.95,46254.0,71.6235,71.6432,71.5058,71.5843,46254.0
2022-05-27 13:10:00,72.96,72.98,72.89,72.93,51824.0,71.5941,71.6137,71.5254,71.5647,51824.0
2022-05-27 13:15:00,72.93,72.96,72.86,72.92,40784.0,71.5647,71.5941,71.496,71.5549,40784.0
2022-05-27 13:20:00,72.93,72.94,72.79,72.88,45877.0,71.5647,71.5745,71.4273,71.5156,45877.0
2022-05-27 13:25:00,72.88,72.91,72.76,72.85,42453.0,71.5156,71.545,71.3979,71.4862,42453.0
2022-05-27 13:30:00,72.86,72.9,72.65,72.67,80422.0,71.496,71.5352,71.2899,71.3095,80422.0
2022-05-27 13:35:00,72.67,72.74,72.61,72.69,57845.0,71.3095,71.3782,71.2507,71.3292,57845.0
2022-05-27 13:40:00,72.68,72.72,72.58,72.59,91389.0,71.3194,71.3586,71.2212,71.231,91389.0
2022-05-27 13:45:00,72.59,72.79,72.57,72.72,72657.0,71.231,71.4273,71.2114,71.3586,72657.0
2022-05-27 13:50:00,72.72,72.88,72.71,72.85,60079.0,71.3586,71.5156,71.3488,71.4862,60079.0
2022-05-27 13:55:00,72.85,72.85,72.77,72.84,41158.0,71.4862,71.4862,71.4077,71.4764,41158.0
2022-05-27 14:00:00,72.84,72.98,72.82,72.95,53851.0,71.4764,71.6137,71.4567,71.5843,53851.0
2022-05-27 14:05:00,72.96,72.99,72.84,72.99,35893.0,71.5941,71.6235,71.4764,71.6235,35893.0
2022-05-27 14:10:00,72.98,73.04,72.96,73.02,129531.0,71.6137,71.6726,71.5941,71.653,129531.0
2022-05-27 14:15:00,73.02,73.09,73.02,73.05,41857.0,71.653,71.7217,71.653,71.6824,41857.0
2022-05-27 14:20:00,73.06,73.14,73.04,73.12,58906.0,71.6922,71.7707,71.6726,71.7511,58906.0
2022-05-27 14:25:00,73.12,73.12,73.0,73.04,58317.0,71.7511,71.7511,71.6334,71.6726,58317.0
2022-05-27 14:30:00,73.05,73.1,73.01,73.1,53938.0,71.6824,71.7315,71.6432,71.7315,53938.0
2022-05-27 14:35:00,73.12,73.15,73.0,73.06,105169.0,71.7511,71.7806,71.6334,71.6922,105169.0
2022-05-27 14:40:00,73.06,73.09,72.97,73.08,53865.0,71.6922,71.7217,71.6039,71.7119,53865.0
2022-05-27 14:45:00,73.08,73.1,73.03,73.1,63635.0,71.7119,71.7315,71.6628,71.7315,63635.0
2022-05-27 14:50:00,73.1,73.18,73.07,73.1,104011.0,71.7315,71.81,71.7021,71.7315,104011.0
2022-05-27 14:55:00,73.11,73.14,73.05,73.08,51821.0,71.7413,71.7707,71.6824,71.7119,51821.0
2022-05-27 15:00:00,73.08,73.15,73.02,73.07,109521.0,71.7119,71.7806,71.653,71.7021,109521.0
2022-05-27 15:05:00,73.07,73.3,73.07,73.26,139932.0,71.7021,71.9277,71.7021,71.8885,139932.0
2022-05-27 15:10:00,73.27,73.34,73.23,73.32,96123.0,71.8983,71.967,71.8591,71.9474,96123.0
2022-05-27 15:15:00,73.32,73.36,73.26,73.34,86073.0,71.9474,71.9866,71.8885,71.967,86073.0
2022-05-27 15:20:00,73.35,73.36,73.28,73.31,65985.0,71.9768,71.9866,71.9081,71.9376,65985.0
2022-05-27 15:25:00,73.31,73.43,73.31,73.4,91409.0,71.9376,72.0553,71.9376,72.0259,91409.0
2022-05-27 15:30:00,73.39,73.44,73.27,73.28,174714.0,72.0161,72.0651,71.8983,71.9081,174714.0
2022-05-27 15:35:00,73.28,73.29,73.09,73.19,202312.0,71.9081,71.9179,71.7217,71.8198,202312.0
2022-05-27 15:40:00,73.18,73.22,73.02,73.21,256959.0,71.81,71.8492,71.653,71.8394,256959.0
2022-05-27 15:45:00,73.21,73.23,72.83,72.98,262007.0,71.8394,71.8591,71.4665,71.6137,262007.0
2022-05-27 15:50:00,72.99,73.14,72.92,73.06,317797.0,71.6235,71.7707,71.5549,71.6922,317797.0
2022-05-27 15:55:00,73.06,73.34,73.01,73.33,607579.0,71.6922,71.967,71.6432,71.9572,607579.0
2022-05-31 09:30:00,73.47,73.47,72.13,72.14,492509.0,72.0946,72.0946,70.7796,70.7895,492509.0
2022-05-31 09:35:00,72.12,72.39,72.05,72.17,296773.0,70.7698,71.0348,70.7011,70.8189,296773.0
2022-05-31 09:40:00,72.16,72.36,71.93,72.26,218558.0,70.8091,71.0053,70.5834,70.9072,218558.0
2022-05-31 09:45:00,72.27,72.79,72.2,72.36,182898.0,70.917,71.4273,70.8483,71.0053,182898.0
2022-05-31 09:50:00,72.34,72.53,72.06,72.44,135247.0,70.9857,71.1722,70.711,71.0838,135247.0
2022-05-31 09:55:00,72.43,72.74,72.43,72.56,156691.0,71.074,71.3782,71.074,71.2016,156691.0
2022-05-31 10:00:00,72.56,72.7,72.29,72.35,154245.0,71.2016,71.339,70.9367,70.9955,154245.0
2022-05-31 10:05:00,72.36,72.57,72.3,72.33,93124.0,71.0053,71.2114,70.9465,70.9759,93124.0
2022-05-31 10:10:00,72.32,72.86,72.31,72.83,139217.0,70.9661,71.496,70.9563,71.4665,139217.0
2022-05-31 10:15:00,72.87,73.03,72.83,73.01,167846.0,71.5058,71.6628,71.4665,71.6432,167846.0
2022-05-31 10:20:00,73.03,73.37,73.03,73.28,180761.0,71.6628,71.9964,71.6628,71.9081,180761.0
2022-05-31 10:25:00,73.31,73.43,73.2,73.21,97887.0,71.9376,72.0553,71.8296,71.8394,97887.0
2022-05-31 10:30:00,73.2,73.6,73.13,73.13,146596.0,71.8296,72.2221,71.7609,71.7609,146596.0
2022-05-31 10:35:00,73.11,73.25,72.97,73.21,78814.0,71.7413,71.8787,71.6039,71.8394,78814.0
2022-05-31 10:40:00,73.23,73.49,73.17,73.42,105239.0,71.8591,72.1142,71.8002,72.0455,105239.0
2022-05-31 10:45:00,73.43,73.61,73.3,73.36,130308.0,72.0553,72.2319,71.9277,71.9866,130308.0
2022-05-31 10:50:00,73.32,73.48,73.21,73.29,84403.0,71.9474,72.1044,71.8394,71.9179,84403.0
2022-05-31 10:55:00,73.27,73.33,73.05,73.11,64416.0,71.8983,71.9572,71.6824,71.7413,64416.0
2022-05-31 11:00:00,73.1,73.29,73.06,73.17,135836.0,71.7315,71.9179,71.6922,71.8002,135836.0
2022-05-31 11:05:00,73.18,73.25,72.71,72.88,90363.0,71.81,71.8787,71.3488,71.5156,90363.0
2022-05-31 11:10:00,72.9,73.04,72.85,72.88,62496.0,71.5352,71.6726,71.4862,71.5156,62496.0
2022-05-31 11:15:00,72.87,73.0,72.83,72.9,56566.0,71.5058,71.6334,71.4665,71.5352,56566.0
2022-05-31 11:20:00,72.87,73.05,72.85,72.92,64287.0,71.5058,71.6824,71.4862,71.5549,64287.0
2022-05-31 11:25:00,72.94,73.14,72.85,73.08,54014.0,71.5745,71.7707,71.4862,71.7119,54014.0
2022-05-31 11:30:00,73.06,73.13,72.88,73.04,58199.0,71.6922,71.7609,71.5156,71.6726,58199.0
2022-05-31 11:35:00,73.03,73.37,72.98,73.37,75930.0,71.6628,71.9964,71.6137,71.9964,75930.0
2022-05-31 11:40:00,73.36,73.41,73.18,73.34,64274.0,71.9866,72.0357,71.81,71.967,64274.0
2022-05-31 11:45:00,73.34,73.5,73.3,73.5,78436.0,71.967,72.124,71.9277,72.124,78436.0
2022-05-31 11:50:00,73.49,73.79,73.48,73.78,139563.0,72.1142,72.4086,72.1044,72.3988,139563.0
2022-05-31 11:55:00,73.77,73.98,73.75,73.98,100869.0,72.3889,72.595,72.3693,72.595,100869.0
2022-05-31 12:00:00,73.96,74.22,73.91,74.19,162210.0,72.5754,72.8305,72.5263,72.8011,162210.0
2022-05-31 12:05:00,74.19,74.19,73.93,73.96,97603.0,72.8011,72.8011,72.546,72.5754,97603.0
2022-05-31 12:10:00,73.95,74.01,73.82,73.82,60367.0,72.5656,72.6245,72.438,72.438,60367.0
2022-05-31 12:15:00,73.81,73.91,73.71,73.83,83298.0,72.4282,72.5263,72.3301,72.4478,83298.0
2022-05-31 12:20:00,73.84,73.85,73.59,73.61,62850.0,72.4576,72.4674,72.2123,72.2319,62850.0
2022-05-31 12:25:00,73.62,73.73,73.61,73.7,37986.0,72.2418,72.3497,72.2319,72.3203,37986.0
2022-05-31 12:30:00,73.7,73.77,73.61,73.77,40603.0,72.3203,72.3889,72.2319,72.3889,40603.0
2022-05-31 12:35:00,73.78,73.97,73.78,73.96,75492.0,72.3988,72.5852,72.3988,72.5754,75492.0
2022-05-31 12:40:00,73.96,74.05,73.89,74.0,153143.0,72.5754,72.6637,72.5067,72.6146,153143.0
2022-05-31 12:45:00,74.0,74.1,73.98,74.04,110708.0,72.6146,72.7128,72.595,72.6539,110708.0
2022-05-31 12:50:00,74.05,74.18,74.04,74.1,58783.0,72.6637,72.7913,72.6539,72.7128,58783.0
2022-05-31 12:55:00,74.1,74.25,74.07,74.12,70406.0,72.7128,72.86,72.6833,72.7324,70406.0
2022-05-31 13:00:00,74.11,74.14,73.87,73.93,148636.0,72.7226,72.752,72.4871,72.546,148636.0
2022-05-31 13:05:00,73.95,74.16,73.93,74.1,56478.0,72.5656,72.7716,72.546,72.7128,56478.0
2022-05-31 13:10:00,74.09,74.1,73.97,74.04,65036.0,72.703,72.7128,72.5852,72.6539,65036.0
2022-05-31 13:15:00,74.05,74.05,73.73,73.73,79101.0,72.6637,72.6637,72.3497,72.3497,79101.0
2022-05-31 13:20:00,73.75,73.87,73.66,73.77,130213.0,72.3693,72.4871,72.281,72.3889,130213.0
2022-05-31 13:25:00,73.76,73.98,73.75,73.89,186803.0,72.3791,72.595,72.3693,72.5067,186803.0
2022-05-31 13:30:00,73.89,73.95,73.73,73.95,87009.0,72.5067,72.5656,72.3497,72.5656,87009.0
2022-05-31 13:35:00,73.95,74.1,73.88,73.91,73120.0,72.5656,72.7128,72.4969,72.5263,73120.0
2022-05-31 13:40:00,73.93,74.05,73.88,73.99,57789.0,72.546,72.6637,72.4969,72.6048,57789.0
2022-05-31 13:45:00,73.98,74.14,73.86,74.07,117086.0,72.595,72.752,72.4773,72.6833,117086.0
2022-05-31 13:50:00,74.06,74.24,74.0,74.12,63308.0,72.6735,72.8501,72.6146,72.7324,63308.0
2022-05-31 13:55:00,74.12,74.28,74.12,74.26,74033.0,72.7324,72.8894,72.7324,72.8698,74033.0
2022-05-31 14:00:00,74.25,74.28,74.05,74.16,106012.0,72.86,72.8894,72.6637,72.7716,106012.0
2022-05-31 14:05:00,74.15,74.35,74.11,74.33,74870.0,72.7618,72.9581,72.7226,72.9385,74870.0
2022-05-31 14:10:00,74.33,74.48,74.23,74.23,395421.0,72.9385,73.0857,72.8403,72.8403,395421.0
2022-05-31 14:15:00,74.23,74.34,74.19,74.34,66007.0,72.8403,72.9483,72.8011,72.9483,66007.0
2022-05-31 14:20:00,74.35,74.39,74.1,74.2,84413.0,72.9581,72.9973,72.7128,72.8109,84413.0
2022-05-31 14:25:00,74.2,74.22,74.04,74.1,64576.0,72.8109,72.8305,72.6539,72.7128,64576.0
2022-05-31 14:30:00,74.1,74.16,73.97,73.98,100403.0,72.7128,72.7716,72.5852,72.595,100403.0
2022-05-31 14:35:00,73.98,74.09,73.9,74.0,69607.0,72.595,72.703,72.5165,72.6146,69607.0
2022-05-31 14:40:00,74.01,74.01,73.63,73.64,98135.0,72.6245,72.6245,72.2516,72.2614,98135.0
2022-05-31 14:45:00,73.64,73.65,73.37,73.49,97309.0,72.2614,72.2712,71.9964,72.1142,97309.0
2022-05-31 14:50:00,73.48,73.66,73.39,73.4,83154.0,72.1044,72.281,72.0161,72.0259,83154.0
2022-05-31 14:55:00,73.41,73.57,73.32,73.56,76454.0,72.0357,72.1927,71.9474,72.1829,76454.0
2022-05-31 15:00:00,73.54,73.62,73.31,73.52,84354.0,72.1633,72.2418,71.9376,72.1436,84354.0
2022-05-31 15:05:00,73.53,73.79,73.38,73.77,72504.0,72.1534,72.4086,72.0062,72.3889,72504.0
2022-05-31 15:10:00,73.77,73.78,73.55,73.7,63507.0,72.3889,72.3988,72.1731,72.3203,63507.0
2022-05-31 15:15:00,73.7,73.99,73.69,73.76,107910.0,72.3203,72.6048,72.3104,72.3791,107910.0
2022-05-31 15:20:00,73.77,74.13,73.73,74.1,104063.0,72.3889,72.7422,72.3497,72.7128,104063.0
2022-05-31 15:25:00,74.1,74.17,74.03,74.07,81735.0,72.7128,72.7815,72.6441,72.6833,81735.0
2022-05-31 15:30:00,74.06,74.21,74.06,74.12,94852.0,72.6735,72.8207,72.6735,72.7324,94852.0
2022-05-31 15:35:00,74.12,74.12,73.91,73.94,92872.0,72.7324,72.7324,72.5263,72.5558,92872.0
2022-05-31 15:40:00,73.94,74.0,73.75,73.76,112437.0,72.5558,72.6146,72.3693,72.3791,112437.0
2022-05-31 15:45:00,73.76,73.98,73.68,73.7,293588.0,72.3791,72.595,72.3006,72.3203,293588.0
2022-05-31 15:50:00,73.72,74.22,73.66,74.02,351171.0,72.3399,72.8305,72.281,72.6343,351171.0
2022-05-31 15:55:00,74.01,74.05,73.78,73.85,647851.0,72.6245,72.6637,72.3988,72.4674,647851.0
2022-06-01 09:30:00,74.47,75.39,74.42,75.19,817105.0,73.0758,73.9786,73.0268,73.7824,817105.0
2022-06-01 09:35:00,75.18,75.18,74.63,74.7,245552.0,73.7725,73.7725,73.2328,73.3015,245552.0
2022-06-01 09:40:00,74.69,74.79,74.29,74.57,273859.0,73.2917,73.3898,72.8992,73.174,273859.0
2022-06-01 09:45:00,74.64,74.82,74.44,74.75,197999.0,73.2427,73.4193,73.0464,73.3506,197999.0
2022-06-01 09:50:00,74.75,74.88,74.6,74.82,130081.0,73.3506,73.4782,73.2034,73.4193,130081.0
2022-06-01 09:55:00,74.84,75.0,74.7,74.88,153027.0,73.4389,73.5959,73.3015,73.4782,153027.0
2022-06-01 10:00:00,74.92,75.15,74.55,75.07,414332.0,73.5174,73.7431,73.1543,73.6646,414332.0
2022-06-01 10:05:00,75.07,75.07,74.44,74.49,165639.0,73.6646,73.6646,73.0464,73.0955,165639.0
2022-06-01 10:10:00,74.5,74.66,74.27,74.42,226330.0,73.1053,73.2623,72.8796,73.0268,226330.0
2022-06-01 10:15:00,74.41,74.43,73.83,74.02,361377.0,73.017,73.0366,72.4478,72.6343,361377.0
2022-06-01 10:20:00,74.04,74.29,73.97,73.99,150856.0,72.6539,72.8992,72.5852,72.6048,150856.0
2022-06-01 10:25:00,74.0,74.14,73.89,74.08,168660.0,72.6146,72.752,72.5067,72.6931,168660.0
2022-06-01 10:30:00,74.06,74.27,73.88,73.88,168305.0,72.6735,72.8796,72.4969,72.4969,168305.0
2022-06-01 10:35:00,73.88,74.02,73.73,74.0,112916.0,72.4969,72.6343,72.3497,72.6146,112916.0
2022-06-01 10:40:00,74.04,74.28,73.95,74.26,87672.0,72.6539,72.8894,72.5656,72.8698,87672.0
2022-06-01 10:45:00,74.26,74.32,74.05,74.05,65157.0,72.8698,72.9286,72.6637,72.6637,65157.0
2022-06-01 10:50:00,74.04,74.35,73.97,74.35,87512.0,72.6539,72.9581,72.5852,72.9581,87512.0
2022-06-01 10:55:00,74.33,74.46,74.19,74.19,92982.0,72.9385,73.066,72.8011,72.8011,92982.0
2022-06-01 11:00:00,74.19,74.22,74.01,74.12,95944.0,72.8011,72.8305,72.6245,72.7324,95944.0
2022-06-01 11:05:00,74.12,74.2,73.89,73.91,73914.0,72.7324,72.8109,72.5067,72.5263,73914.0
2022-06-01 11:10:00,73.91,74.22,73.9,74.14,84743.0,72.5263,72.8305,72.5165,72.752,84743.0
2022-06-01 11:15:00,74.11,74.14,73.73,73.8,103095.0,72.7226,72.752,72.3497,72.4184,103095.0
2022-06-01 11:20:00,73.78,73.78,73.43,73.61,123471.0,72.3988,72.3988,72.0553,72.2319,123471.0
2022-06-01 11:25:00,73.61,73.77,73.52,73.74,93231.0,72.2319,72.3889,72.1436,72.3595,93231.0
2022-06-01 11:30:00,73.75,73.91,73.6,73.63,86090.0,72.3693,72.5263,72.2221,72.2516,86090.0
2022-06-01 11:35:00,73.65,73.68,73.48,73.56,65800.0,72.2712,72.3006,72.1044,72.1829,65800.0
2022-06-01 11:40:00,73.56,73.58,73.38,73.38,105202.0,72.1829,72.2025,72.0062,72.0062,105202.0
2022-06-01 11:45:00,73.38,73.55,73.34,73.34,66768.0,72.0062,72.1731,71.967,71.967,66768.0
2022-06-01 11:50:00,73.33,73.41,73.25,73.39,81005.0,71.9572,72.0357,71.8787,72.0161,81005.0
2022-06-01 11:55:00,73.39,73.41,73.14,73.21,66601.0,72.0161,72.0357,71.7707,71.8394,66601.0
2022-06-01 12:00:00,73.19,73.21,72.87,72.92,98433.0,71.8198,71.8394,71.5058,71.5549,98433.0
2022-06-01 12:05:00,72.89,73.17,72.87,72.94,73583.0,71.5254,71.8002,71.5058,71.5745,73583.0
2022-06-01 12:10:00,72.92,72.94,72.71,72.92,86547.0,71.5549,71.5745,71.3488,71.5549,86547.0
2022-06-01 12:15:00,72.91,72.98,72.73,72.88,162669.0,71.545,71.6137,71.3684,71.5156,162669.0
2022-06-01 12:20:00,72.86,73.03,72.84,72.92,84635.0,71.496,71.6628,71.4764,71.5549,84635.0
2022-06-01 12:25:00,72.92,72.97,72.66,72.67,79330.0,71.5549,71.6039,71.2997,71.3095,79330.0
2022-06-01 12:30:00,72.66,72.92,72.63,72.8,91632.0,71.2997,71.5549,71.2703,71.4371,91632.0
2022-06-01 12:35:00,72.8,72.89,72.69,72.81,56061.0,71.4371,71.5254,71.3292,71.4469,56061.0
2022-06-01 12:40:00,72.81,72.91,72.63,72.64,49196.0,71.4469,71.545,71.2703,71.2801,49196.0
2022-06-01 12:45:00,72.64,72.77,72.55,72.67,52730.0,71.2801,71.4077,71.1918,71.3095,52730.0
2022-06-01 12:50:00,72.67,72.85,72.56,72.82,57653.0,71.3095,71.4862,71.2016,71.4567,57653.0
2022-06-01 12:55:00,72.83,72.87,72.73,72.85,75592.0,71.4665,71.5058,71.3684,71.4862,75592.0
2022-06-01 13:00:00,72.83,72.94,72.71,72.71,57047.0,71.4665,71.5745,71.3488,71.3488,57047.0
2022-06-01 13:05:00,72.7,73.0,72.69,72.99,77176.0,71.339,71.6334,71.3292,71.6235,77176.0
2022-06-01 13:10:00,72.99,73.09,72.78,72.8,138424.0,71.6235,71.7217,71.4175,71.4371,138424.0
2022-06-01 13:15:00,72.8,73.05,72.77,72.92,132370.0,71.4371,71.6824,71.4077,71.5549,132370.0
2022-06-01 13:20:00,72.91,73.16,72.82,72.91,111815.0,71.545,71.7904,71.4567,71.545,111815.0
2022-06-01 13:25:00,72.92,73.18,72.91,73.13,96091.0,71.5549,71.81,71.545,71.7609,96091.0
2022-06-01 13:30:00,73.12,73.18,72.95,73.16,76256.0,71.7511,71.81,71.5843,71.7904,76256.0
2022-06-01 13:35:00,73.16,73.29,73.13,73.28,91448.0,71.7904,71.9179,71.7609,71.9081,91448.0
2022-06-01 13:40:00,73.28,73.44,73.23,73.44,120522.0,71.9081,72.0651,71.8591,72.0651,120522.0
2022-06-01 13:45:00,73.44,73.44,73.23,73.31,136017.0,72.0651,72.0651,71.8591,71.9376,136017.0
2022-06-01 13:50:00,73.3,73.38,73.1,73.14,82658.0,71.9277,72.0062,71.7315,71.7707,82658.0
2022-06-01 13:55:00,73.12,73.37,73.12,73.23,78323.0,71.7511,71.9964,71.7511,71.8591,78323.0
2022-06-01 14:00:00,73.22,73.4,73.13,73.35,91046.0,71.8492,72.0259,71.7609,71.9768,91046.0
2022-06-01 14:05:00,73.34,73.41,73.24,73.37,73626.0,71.967,72.0357,71.8689,71.9964,73626.0
2022-06-01 14:10:00,73.37,73.55,73.27,73.46,68540.0,71.9964,72.1731,71.8983,72.0847,68540.0
2022-06-01 14:15:00,73.44,73.55,73.32,73.4,81501.0,72.0651,72.1731,71.9474,72.0259,81501.0
2022-06-01 14:20:00,73.39,73.8,73.32,73.8,105938.0,72.0161,72.4184,71.9474,72.4184,105938.0
2022-06-01 14:25:00,73.81,74.0,73.78,73.91,96870.0,72.4282,72.6146,72.3988,72.5263,96870.0
2022-06-01 14:30:00,73.96,73.98,73.87,73.93,58551.0,72.5754,72.595,72.4871,72.546,58551.0
2022-06-01 14:35:00,73.92,73.99,73.82,73.82,73480.0,72.5361,72.6048,72.438,72.438,73480.0
2022-06-01 14:40:00,73.81,74.1,73.8,74.09,102858.0,72.4282,72.7128,72.4184,72.703,102858.0
2022-06-01 14:45:00,74.1,74.12,73.92,73.99,85919.0,72.7128,72.7324,72.5361,72.6048,85919.0
2022-06-01 14:50:00,74.0,74.01,73.75,73.76,123647.0,72.6146,72.6245,72.3693,72.3791,123647.0
2022-06-01 14:55:00,73.77,73.87,73.68,73.77,86298.0,72.3889,72.4871,72.3006,72.3889,86298.0
2022-06-01 15:00:00,73.77,73.83,73.53,73.6,81866.0,72.3889,72.4478,72.1534,72.2221,81866.0
2022-06-01 15:05:00,73.59,73.85,73.57,73.82,94515.0,72.2123,72.4674,72.1927,72.438,94515.0
2022-06-01 15:10:00,73.83,74.05,73.81,74.02,118859.0,72.4478,72.6637,72.4282,72.6343,118859.0
2022-06-01 15:15:00,74.01,74.13,73.91,73.98,160323.0,72.6245,72.7422,72.5263,72.595,160323.0
2022-06-01 15:20:00,73.98,74.05,73.92,73.98,72144.0,72.595,72.6637,72.5361,72.595,72144.0
2022-06-01 15:25:00,73.98,74.0,73.82,73.91,130175.0,72.595,72.6146,72.438,72.5263,130175.0
2022-06-01 15:30:00,73.91,73.92,73.74,73.77,143193.0,72.5263,72.5361,72.3595,72.3889,143193.0
2022-06-01 15:35:00,73.76,73.97,73.64,73.96,114185.0,72.3791,72.5852,72.2614,72.5754,114185.0
2022-06-01 15:40:00,73.96,74.06,73.94,73.96,142223.0,72.5754,72.6735,72.5558,72.5754,142223.0
2022-06-01 15:45:00,73.95,74.12,73.87,74.08,134672.0,72.5656,72.7324,72.4871,72.6931,134672.0
2022-06-01 15:50:00,74.07,74.22,73.67,73.73,288170.0,72.6833,72.8305,72.2908,72.3497,288170.0
2022-06-01 15:55:00,73.74,73.8,73.51,73.54,424865.0,72.3595,72.4184,72.1338,72.1633,424865.0
2022-06-02 09:30:00,73.13,73.7,73.13,73.49,403535.0,71.7609,72.3203,71.7609,72.1142,403535.0
2022-06-02 09:35:00,73.5,73.73,73.13,73.73,259183.0,72.124,72.3497,71.7609,72.3497,259183.0
2022-06-02 09:40:00,73.69,74.11,73.46,74.11,214654.0,72.3104,72.7226,72.0847,72.7226,214654.0
2022-06-02 09:45:00,74.11,74.49,73.95,74.46,263650.0,72.7226,73.0955,72.5656,73.066,263650.0
2022-06-02 09:50:00,74.47,74.56,73.89,73.89,258704.0,73.0758,73.1642,72.5067,72.5067,258704.0
2022-06-02 09:55:00,73.89,73.91,73.43,73.78,97185.0,72.5067,72.5263,72.0553,72.3988,97185.0
2022-06-02 10:00:00,73.74,74.3,73.72,74.15,137372.0,72.3595,72.909,72.3399,72.7618,137372.0
2022-06-02 10:05:00,74.17,74.19,73.93,73.95,87137.0,72.7815,72.8011,72.546,72.5656,87137.0
2022-06-02 10:10:00,73.98,74.34,73.93,74.17,108610.0,72.595,72.9483,72.546,72.7815,108610.0
2022-06-02 10:15:00,74.15,74.23,73.82,73.85,139977.0,72.7618,72.8403,72.438,72.4674,139977.0
2022-06-02 10:20:00,73.85,73.96,73.38,73.45,112144.0,72.4674,72.5754,72.0062,72.0749,112144.0
2022-06-02 10:25:00,73.47,73.64,73.4,73.51,105914.0,72.0946,72.2614,72.0259,72.1338,105914.0
2022-06-02 10:30:00,73.49,73.69,73.45,73.56,94891.0,72.1142,72.3104,72.0749,72.1829,94891.0
2022-06-02 10:35:00,73.55,73.73,73.39,73.66,87384.0,72.1731,72.3497,72.0161,72.281,87384.0
2022-06-02 10:40:00,73.68,73.79,73.56,73.69,41257.0,72.3006,72.4086,72.1829,72.3104,41257.0
2022-06-02 10:45:00,73.71,73.88,73.61,73.82,62907.0,72.3301,72.4969,72.2319,72.438,62907.0
2022-06-02 10:50:00,73.82,73.82,73.6,73.75,64403.0,72.438,72.438,72.2221,72.3693,64403.0
2022-06-02 10:55:00,73.81,73.91,73.65,73.87,104770.0,72.4282,72.5263,72.2712,72.4871,104770.0
2022-06-02 11:00:00,73.86,74.17,73.75,74.0,107570.0,72.4773,72.7815,72.3693,72.6146,107570.0
2022-06-02 11:05:00,73.99,74.15,73.92,74.1,49566.0,72.6048,72.7618,72.5361,72.7128,49566.0
2022-06-02 11:10:00,74.11,74.47,74.1,74.42,107592.0,72.7226,73.0758,72.7128,73.0268,107592.0
2022-06-02 11:15:00,74.42,74.55,74.35,74.37,66015.0,73.0268,73.1543,72.9581,72.9777,66015.0
2022-06-02 11:20:00,74.38,74.5,74.34,74.45,69345.0,72.9875,73.1053,72.9483,73.0562,69345.0
2022-06-02 11:25:00,74.44,74.54,74.37,74.47,80771.0,73.0464,73.1445,72.9777,73.0758,80771.0
2022-06-02 11:30:00,74.49,74.5,74.17,74.35,78921.0,73.0955,73.1053,72.7815,72.9581,78921.0
2022-06-02 11:35:00,74.34,74.38,74.23,74.33,54604.0,72.9483,72.9875,72.8403,72.9385,54604.0
2022-06-02 11:40:00,74.34,74.53,74.31,74.44,89037.0,72.9483,73.1347,72.9188,73.0464,89037.0
2022-06-02 11:45:00,74.43,74.65,74.37,74.65,75191.0,73.0366,73.2525,72.9777,73.2525,75191.0
2022-06-02 11:50:00,74.63,74.75,74.5,74.56,99544.0,73.2328,73.3506,73.1053,73.1642,99544.0
2022-06-02 11:55:00,74.56,74.58,74.31,74.37,59621.0,73.1642,73.1838,72.9188,72.9777,59621.0
2022-06-02 12:00:00,74.4,74.45,74.3,74.4,43082.0,73.0072,73.0562,72.909,73.0072,43082.0
2022-06-02 12:05:00,74.41,74.44,74.32,74.38,33940.0,73.017,73.0464,72.9286,72.9875,33940.0
2022-06-02 12:10:00,74.37,74.48,74.34,74.39,33890.0,72.9777,73.0857,72.9483,72.9973,33890.0
2022-06-02 12:15:00,74.39,74.45,74.35,74.35,43727.0,72.9973,73.0562,72.9581,72.9581,43727.0
2022-06-02 12:20:00,74.37,74.62,74.31,74.62,59292.0,72.9777,73.223,72.9188,73.223,59292.0
2022-06-02 12:25:00,74.61,74.72,74.55,74.66,65087.0,73.2132,73.3212,73.1543,73.2623,65087.0
2022-06-02 12:30:00,74.68,74.71,74.59,74.65,81618.0,73.2819,73.3113,73.1936,73.2525,81618.0
2022-06-02 12:35:00,74.62,74.79,74.61,74.78,124277.0,73.223,73.3898,73.2132,73.38,124277.0
2022-06-02 12:40:00,74.77,74.83,74.55,74.61,80153.0,73.3702,73.4291,73.1543,73.2132,80153.0
2022-06-02 12:45:00,74.62,74.68,74.56,74.61,34990.0,73.223,73.2819,73.1642,73.2132,34990.0
2022-06-02 12:50:00,74.61,74.75,74.57,74.73,37508.0,73.2132,73.3506,73.174,73.331,37508.0
2022-06-02 12:55:00,74.71,74.71,74.61,74.67,46847.0,73.3113,73.3113,73.2132,73.2721,46847.0
2022-06-02 13:00:00,74.68,74.83,74.61,74.82,66075.0,73.2819,73.4291,73.2132,73.4193,66075.0
2022-06-02 13:05:00,74.81,74.84,74.74,74.76,76923.0,73.4095,73.4389,73.3408,73.3604,76923.0
2022-06-02 13:10:00,74.76,74.79,74.43,74.52,74738.0,73.3604,73.3898,73.0366,73.1249,74738.0
2022-06-02 13:15:00,74.52,74.7,74.46,74.69,50354.0,73.1249,73.3015,73.066,73.2917,50354.0
2022-06-02 13:20:00,74.69,74.82,74.64,74.74,71859.0,73.2917,73.4193,73.2427,73.3408,71859.0
2022-06-02 13:25:00,74.73,74.84,74.56,74.73,62085.0,73.331,73.4389,73.1642,73.331,62085.0
2022-06-02 13:30:00,74.72,74.85,74.64,74.84,64568.0,73.3212,73.4487,73.2427,73.4389,64568.0
2022-06-02 13:35:00,74.83,74.85,74.72,74.84,49142.0,73.4291,73.4487,73.3212,73.4389,49142.0
2022-06-02 13:40:00,74.84,74.91,74.72,74.9,79178.0,73.4389,73.5076,73.3212,73.4978,79178.0
2022-06-02 13:45:00,74.9,74.98,74.87,74.98,80361.0,73.4978,73.5763,73.4684,73.5763,80361.0
2022-06-02 13:50:00,74.98,75.1,74.91,74.94,126533.0,73.5763,73.694,73.5076,73.537,126533.0
2022-06-02 13:55:00,74.94,74.96,74.84,74.92,51062.0,73.537,73.5567,73.4389,73.5174,51062.0
2022-06-02 14:00:00,74.93,75.04,74.9,74.98,48968.0,73.5272,73.6352,73.4978,73.5763,48968.0
2022-06-02 14:05:00,74.99,75.04,74.95,75.02,45765.0,73.5861,73.6352,73.5469,73.6155,45765.0
2022-06-02 14:10:00,75.02,75.13,74.97,75.12,79131.0,73.6155,73.7235,73.5665,73.7137,79131.0
2022-06-02 14:15:00,75.13,75.18,75.06,75.13,56786.0,73.7235,73.7725,73.6548,73.7235,56786.0
2022-06-02 14:20:00,75.12,75.18,75.06,75.14,45556.0,73.7137,73.7725,73.6548,73.7333,45556.0
2022-06-02 14:25:00,75.12,75.15,75.03,75.09,96744.0,73.7137,73.7431,73.6254,73.6842,96744.0
2022-06-02 14:30:00,75.09,75.13,75.05,75.13,57660.0,73.6842,73.7235,73.645,73.7235,57660.0
2022-06-02 14:35:00,75.12,75.15,75.03,75.07,43688.0,73.7137,73.7431,73.6254,73.6646,43688.0
2022-06-02 14:40:00,75.06,75.14,74.93,75.11,236543.0,73.6548,73.7333,73.5272,73.7039,236543.0
2022-06-02 14:45:00,75.11,75.23,75.05,75.06,164124.0,73.7039,73.8216,73.645,73.6548,164124.0
2022-06-02 14:50:00,75.06,75.22,75.05,75.11,65726.0,73.6548,73.8118,73.645,73.7039,65726.0
2022-06-02 14:55:00,75.12,75.14,74.92,74.93,92060.0,73.7137,73.7333,73.5174,73.5272,92060.0
2022-06-02 15:00:00,74.94,75.03,74.87,74.93,75935.0,73.537,73.6254,73.4684,73.5272,75935.0
2022-06-02 15:05:00,74.94,74.98,74.87,74.94,62711.0,73.537,73.5763,73.4684,73.537,62711.0
2022-06-02 15:10:00,74.93,75.05,74.91,74.99,57305.0,73.5272,73.645,73.5076,73.5861,57305.0
2022-06-02 15:15:00,74.99,75.05,74.92,74.98,40743.0,73.5861,73.645,73.5174,73.5763,40743.0
2022-06-02 15:20:00,74.98,74.98,74.84,74.94,56616.0,73.5763,73.5763,73.4389,73.537,56616.0
2022-06-02 15:25:00,74.94,75.01,74.68,74.77,127575.0,73.537,73.6057,73.2819,73.3702,127575.0
2022-06-02 15:30:00,74.76,74.87,74.74,74.84,88490.0,73.3604,73.4684,73.3408,73.4389,88490.0
2022-06-02 15:35:00,74.84,74.96,74.79,74.82,82690.0,73.4389,73.5567,73.3898,73.4193,82690.0
2022-06-02 15:40:00,74.83,74.9,74.79,74.9,81373.0,73.4291,73.4978,73.3898,73.4978,81373.0
2022-06-02 15:45:00,74.89,74.91,74.75,74.82,134212.0,73.488,73.5076,73.3506,73.4193,134212.0
2022-06-02 15:50:00,74.82,75.27,74.82,75.19,354735.0,73.4193,73.8609,73.4193,73.7824,354735.0
2022-06-02 15:55:00,75.17,75.41,75.13,75.38,703799.0,73.7627,73.9982,73.7235,73.9688,703799.0
2022-06-03 09:30:00,71.68,71.69,70.77,70.85,1570914.0,70.3381,70.3479,69.4451,69.5236,1570914.0
2022-06-03 09:35:00,70.85,70.91,70.55,70.75,1154059.0,69.5236,69.5825,69.2292,69.4255,1154059.0
2022-06-03 09:40:00,70.75,70.8,69.75,69.77,1246704.0,69.4255,69.4745,68.4442,68.4638,1246704.0
2022-06-03 09:45:00,69.8,70.1,69.74,69.92,683132.0,68.4933,68.7877,68.4344,68.611,683132.0
2022-06-03 09:50:00,69.92,70.21,69.59,70.14,1023893.0,68.611,68.8956,68.2872,68.8269,1023893.0
2022-06-03 09:55:00,70.15,70.53,70.07,70.49,806580.0,68.8367,69.2096,68.7582,69.1704,806580.0
2022-06-03 10:00:00,70.52,70.65,70.31,70.43,880406.0,69.1998,69.3274,68.9937,69.1115,880406.0
2022-06-03 10:05:00,70.42,70.73,70.16,70.36,555898.0,69.1017,69.4059,68.8465,69.0428,555898.0
2022-06-03 10:10:00,70.35,70.47,69.94,70.08,452338.0,69.033,69.1507,68.6306,68.768,452338.0
2022-06-03 10:15:00,70.06,70.79,70.0,70.64,661944.0,68.7484,69.4647,68.6895,69.3175,661944.0
2022-06-03 10:20:00,70.63,70.73,70.26,70.45,386985.0,69.3077,69.4059,68.9447,69.1311,386985.0
2022-06-03 10:25:00,70.45,70.51,70.05,70.12,265728.0,69.1311,69.19,68.7386,68.8073,265728.0
2022-06-03 10:30:00,70.08,70.09,69.71,69.87,363342.0,68.768,68.7778,68.405,68.562,363342.0
2022-06-03 10:35:00,69.88,69.95,69.48,69.51,562862.0,68.5718,68.6405,68.1793,68.2087,562862.0
2022-06-03 10:40:00,69.52,69.61,69.29,69.55,393401.0,68.2185,68.3068,67.9928,68.2479,393401.0
2022-06-03 10:45:00,69.56,69.79,69.38,69.58,301570.0,68.2578,68.4835,68.0811,68.2774,301570.0
2022-06-03 10:50:00,69.59,69.73,69.45,69.53,182934.0,68.2872,68.4246,68.1498,68.2283,182934.0
2022-06-03 10:55:00,69.53,69.78,69.49,69.5,259234.0,68.2283,68.4736,68.1891,68.1989,259234.0
2022-06-03 11:00:00,69.49,69.63,69.35,69.51,257723.0,68.1891,68.3265,68.0517,68.2087,257723.0
2022-06-03 11:05:00,69.52,69.55,69.41,69.45,172514.0,68.2185,68.2479,68.1106,68.1498,172514.0
2022-06-03 11:10:00,69.45,69.46,69.11,69.3,298691.0,68.1498,68.1596,67.8162,68.0026,298691.0
2022-06-03 11:15:00,69.3,69.68,69.29,69.63,242468.0,68.0026,68.3755,67.9928,68.3265,242468.0
2022-06-03 11:20:00,69.63,69.81,69.57,69.71,304464.0,68.3265,68.5031,68.2676,68.405,304464.0
2022-06-03 11:25:00,69.7,69.76,69.48,69.76,209908.0,68.3951,68.454,68.1793,68.454,209908.0
2022-06-03 11:30:00,69.77,70.14,69.75,70.06,372858.0,68.4638,68.8269,68.4442,68.7484,372858.0
2022-06-03 11:35:00,70.06,70.33,70.04,70.08,267097.0,68.7484,69.0133,68.7288,68.768,267097.0
2022-06-03 11:40:00,70.08,70.34,70.01,70.27,233861.0,68.768,69.0232,68.6993,68.9545,233861.0
2022-06-03 11:45:00,70.26,70.28,70.04,70.11,174398.0,68.9447,68.9643,68.7288,68.7975,174398.0
2022-06-03 11:50:00,70.12,70.26,69.94,69.97,145089.0,68.8073,68.9447,68.6306,68.6601,145089.0
2022-06-03 11:55:00,69.99,70.13,69.89,70.02,136185.0,68.6797,68.8171,68.5816,68.7091,136185.0
2022-06-03 12:00:00,70.0,70.29,70.0,70.08,148087.0,68.6895,68.9741,68.6895,68.768,148087.0
2022-06-03 12:05:00,70.09,70.13,69.91,69.97,128830.0,68.7778,68.8171,68.6012,68.6601,128830.0
2022-06-03 12:10:00,69.96,70.04,69.86,69.95,103999.0,68.6503,68.7288,68.5521,68.6405,103999.0
2022-06-03 12:15:00,69.95,70.09,69.77,69.78,135865.0,68.6405,68.7778,68.4638,68.4736,135865.0
2022-06-03 12:20:00,69.78,70.23,69.76,70.12,156572.0,68.4736,68.9152,68.454,68.8073,156572.0
2022-06-03 12:25:00,70.12,70.16,70.01,70.15,87886.0,68.8073,68.8465,68.6993,68.8367,87886.0
2022-06-03 12:30:00,70.17,70.19,70.03,70.06,93374.0,68.8563,68.876,68.719,68.7484,93374.0
2022-06-03 12:35:00,70.05,70.22,70.04,70.2,83345.0,68.7386,68.9054,68.7288,68.8858,83345.0
2022-06-03 12:40:00,70.19,70.34,70.19,70.33,190930.0,68.876,69.0232,68.876,69.0133,190930.0
2022-06-03 12:45:00,70.33,70.39,70.28,70.33,180316.0,69.0133,69.0722,68.9643,69.0133,180316.0
2022-06-03 12:50:00,70.33,70.33,70.07,70.29,219727.0,69.0133,69.0133,68.7582,68.9741,219727.0
2022-06-03 12:55:00,70.28,70.47,70.14,70.22,645858.0,68.9643,69.1507,68.8269,68.9054,645858.0
2022-06-03 13:00:00,70.24,70.44,70.18,70.4,532597.0,68.925,69.1213,68.8662,69.082,532597.0
2022-06-03 13:05:00,70.41,70.45,70.06,70.2,159469.0,69.0918,69.1311,68.7484,68.8858,159469.0
2022-06-03 13:10:00,70.18,70.31,70.15,70.17,66531.0,68.8662,68.9937,68.8367,68.8563,66531.0
2022-06-03 13:15:00,70.17,70.17,69.94,69.96,145322.0,68.8563,68.8563,68.6306,68.6503,145322.0
2022-06-03 13:20:00,69.97,70.06,69.91,70.03,84864.0,68.6601,68.7484,68.6012,68.719,84864.0
2022-06-03 13:25:00,70.03,70.12,69.97,70.05,96827.0,68.719,68.8073,68.6601,68.7386,96827.0
2022-06-03 13:30:00,70.05,70.05,69.89,69.96,167347.0,68.7386,68.7386,68.5816,68.6503,167347.0
2022-06-03 13:35:00,69.96,70.04,69.86,69.95,106171.0,68.6503,68.7288,68.5521,68.6405,106171.0
2022-06-03 13:40:00,69.96,69.99,69.72,69.74,241763.0,68.6503,68.6797,68.4148,68.4344,241763.0
2022-06-03 13:45:00,69.74,69.77,69.63,69.69,181234.0,68.4344,68.4638,68.3265,68.3853,181234.0
2022-06-03 13:50:00,69.7,69.79,69.67,69.7,107729.0,68.3951,68.4835,68.3657,68.3951,107729.0
2022-06-03 13:55:00,69.7,69.79,69.69,69.78,89520.0,68.3951,68.4835,68.3853,68.4736,89520.0
2022-06-03 14:00:00,69.77,69.94,69.72,69.87,335985.0,68.4638,68.6306,68.4148,68.562,335985.0
2022-06-03 14:05:00,69.86,70.02,69.83,69.94,139465.0,68.5521,68.7091,68.5227,68.6306,139465.0
2022-06-03 14:10:00,69.94,69.98,69.84,69.98,82725.0,68.6306,68.6699,68.5325,68.6699,82725.0
2022-06-03 14:15:00,69.98,70.1,69.93,70.1,111125.0,68.6699,68.7877,68.6208,68.7877,111125.0
2022-06-03 14:20:00,70.12,70.21,70.05,70.19,89251.0,68.8073,68.8956,68.7386,68.876,89251.0
2022-06-03 14:25:00,70.2,70.32,70.17,70.32,86989.0,68.8858,69.0035,68.8563,69.0035,86989.0
2022-06-03 14:30:00,70.33,70.35,70.21,70.25,101833.0,69.0133,69.033,68.8956,68.9348,101833.0
2022-06-03 14:35:00,70.26,70.29,69.99,70.04,113689.0,68.9447,68.9741,68.6797,68.7288,113689.0
2022-06-03 14:40:00,70.04,70.06,69.97,70.06,69587.0,68.7288,68.7484,68.6601,68.7484,69587.0
2022-06-03 14:45:00,70.05,70.07,69.92,69.97,87548.0,68.7386,68.7582,68.611,68.6601,87548.0
2022-06-03 14:50:00,69.97,70.01,69.87,70.0,104458.0,68.6601,68.6993,68.562,68.6895,104458.0
2022-06-03 14:55:00,70.0,70.05,69.96,70.01,79377.0,68.6895,68.7386,68.6503,68.6993,79377.0
2022-06-03 15:00:00,70.02,70.13,69.92,70.06,173338.0,68.7091,68.8171,68.611,68.7484,173338.0
2022-06-03 15:05:00,70.06,70.11,69.82,69.9,222962.0,68.7484,68.7975,68.5129,68.5914,222962.0
2022-06-03 15:10:00,69.9,70.02,69.79,69.79,171305.0,68.5914,68.7091,68.4835,68.4835,171305.0
2022-06-03 15:15:00,69.79,69.88,69.75,69.84,142561.0,68.4835,68.5718,68.4442,68.5325,142561.0
2022-06-03 15:20:00,69.84,69.89,69.7,69.83,125020.0,68.5325,68.5816,68.3951,68.5227,125020.0
2022-06-03 15:25:00,69.82,69.95,69.81,69.89,175025.0,68.5129,68.6405,68.5031,68.5816,175025.0
2022-06-03 15:30:00,69.89,69.93,69.8,69.86,130979.0,68.5816,68.6208,68.4933,68.5521,130979.0
2022-06-03 15:35:00,69.86,70.07,69.81,69.97,316695.0,68.5521,68.7582,68.5031,68.6601,316695.0
2022-06-03 15:40:00,69.97,70.02,69.88,69.91,269466.0,68.6601,68.7091,68.5718,68.6012,269466.0
2022-06-03 15:45:00,69.9,69.99,69.76,69.92,333107.0,68.5914,68.6797,68.454,68.611,333107.0
2022-06-03 15:50:00,69.92,70.09,69.8,70.06,607208.0,68.611,68.7778,68.4933,68.7484,607208.0
2022-06-03 15:55:00,70.05,70.13,69.93,69.94,936236.0,68.7386,68.8171,68.6208,68.6306,936236.0
2022-06-06 09:30:00,70.73,71.61,70.73,71.53,745796.0,69.4059,70.2694,69.4059,70.1909,745796.0
2022-06-06 09:35:00,71.52,71.64,71.27,71.62,358201.0,70.1811,70.2988,69.9357,70.2792,358201.0
2022-06-06 09:40:00,71.6,71.98,71.45,71.88,406721.0,70.2596,70.6325,70.1124,70.5343,406721.0
2022-06-06 09:45:00,71.87,71.94,71.32,71.5,345374.0,70.5245,70.5932,69.9848,70.1614,345374.0
2022-06-06 09:50:00,71.47,71.6,71.2,71.4,202903.0,70.132,70.2596,69.8671,70.0633,202903.0
2022-06-06 09:55:00,71.41,71.58,71.23,71.47,160990.0,70.0731,70.2399,69.8965,70.132,160990.0
2022-06-06 10:00:00,71.49,71.82,71.49,71.78,240545.0,70.1516,70.4755,70.1516,70.4362,240545.0
2022-06-06 10:05:00,71.77,71.9,71.63,71.85,150040.0,70.4264,70.554,70.289,70.5049,150040.0
2022-06-06 10:10:00,71.87,72.14,71.77,72.0,280370.0,70.5245,70.7895,70.4264,70.6521,280370.0
2022-06-06 10:15:00,72.0,72.12,71.67,71.77,158712.0,70.6521,70.7698,70.3283,70.4264,158712.0
2022-06-06 10:20:00,71.76,71.85,71.62,71.76,88948.0,70.4166,70.5049,70.2792,70.4166,88948.0
2022-06-06 10:25:00,71.71,71.9,71.65,71.65,73929.0,70.3675,70.554,70.3086,70.3086,73929.0
2022-06-06 10:30:00,71.65,71.88,71.61,71.68,107199.0,70.3086,70.5343,70.2694,70.3381,107199.0
2022-06-06 10:35:00,71.67,71.71,71.55,71.63,89452.0,70.3283,70.3675,70.2105,70.289,89452.0
2022-06-06 10:40:00,71.66,71.68,71.38,71.63,114886.0,70.3184,70.3381,70.0437,70.289,114886.0
2022-06-06 10:45:00,71.63,71.77,71.52,71.74,90060.0,70.289,70.4264,70.1811,70.3969,90060.0
2022-06-06 10:50:00,71.72,71.78,71.56,71.6,97899.0,70.3773,70.4362,70.2203,70.2596,97899.0
2022-06-06 10:55:00,71.61,71.66,71.51,71.62,58106.0,70.2694,70.3184,70.1713,70.2792,58106.0
2022-06-06 11:00:00,71.62,71.66,71.5,71.63,96495.0,70.2792,70.3184,70.1614,70.289,96495.0
2022-06-06 11:05:00,71.65,71.8,71.45,71.5,90111.0,70.3086,70.4558,70.1124,70.1614,90111.0
2022-06-06 11:10:00,71.49,71.52,71.24,71.34,139345.0,70.1516,70.1811,69.9063,70.0044,139345.0
2022-06-06 11:15:00,71.35,71.35,70.91,70.92,167041.0,70.0143,70.0143,69.5825,69.5923,167041.0
2022-06-06 11:20:00,70.91,71.16,70.88,71.09,87118.0,69.5825,69.8278,69.553,69.7591,87118.0
2022-06-06 11:25:00,71.08,71.2,71.06,71.17,64026.0,69.7493,69.8671,69.7297,69.8376,64026.0
2022-06-06 11:30:00,71.18,71.21,70.97,71.1,129223.0,69.8474,69.8769,69.6414,69.7689,129223.0
2022-06-06 11:35:00,71.09,71.3,71.01,71.19,99898.0,69.7591,69.9652,69.6806,69.8572,99898.0
2022-06-06 11:40:00,71.19,71.51,71.17,71.51,93305.0,69.8572,70.1713,69.8376,70.1713,93305.0
2022-06-06 11:45:00,71.51,71.56,71.39,71.39,81914.0,70.1713,70.2203,70.0535,70.0535,81914.0
2022-06-06 11:50:00,71.39,71.52,71.36,71.47,61256.0,70.0535,70.1811,70.0241,70.132,61256.0
2022-06-06 11:55:00,71.48,71.55,71.43,71.5,59912.0,70.1418,70.2105,70.0928,70.1614,59912.0
2022-06-06 12:00:00,71.49,71.52,71.08,71.2,196279.0,70.1516,70.1811,69.7493,69.8671,196279.0
2022-06-06 12:05:00,71.23,71.31,71.14,71.15,104512.0,69.8965,69.975,69.8082,69.818,104512.0
2022-06-06 12:10:00,71.14,71.15,70.68,70.7,253391.0,69.8082,69.818,69.3568,69.3764,253391.0
2022-06-06 12:15:00,70.7,70.72,70.57,70.57,109001.0,69.3764,69.396,69.2489,69.2489,109001.0
2022-06-06 12:20:00,70.57,70.61,70.19,70.2,179366.0,69.2489,69.2881,68.876,68.8858,179366.0
2022-06-06 12:25:00,70.2,70.32,70.16,70.16,162228.0,68.8858,69.0035,68.8465,68.8465,162228.0
2022-06-06 12:30:00,70.17,70.33,70.01,70.33,125948.0,68.8563,69.0133,68.6993,69.0133,125948.0
2022-06-06 12:35:00,70.33,70.36,70.22,70.36,118832.0,69.0133,69.0428,68.9054,69.0428,118832.0
2022-06-06 12:40:00,70.35,70.4,70.31,70.36,106469.0,69.033,69.082,68.9937,69.0428,106469.0
2022-06-06 12:45:00,70.36,70.5,70.31,70.36,130021.0,69.0428,69.1802,68.9937,69.0428,130021.0
2022-06-06 12:50:00,70.35,70.4,70.23,70.39,98317.0,69.033,69.082,68.9152,69.0722,98317.0
2022-06-06 12:55:00,70.39,70.45,70.28,70.34,80490.0,69.0722,69.1311,68.9643,69.0232,80490.0
2022-06-06 13:00:00,70.34,70.37,70.23,70.28,77214.0,69.0232,69.0526,68.9152,68.9643,77214.0
2022-06-06 13:05:00,70.28,70.43,70.28,70.31,77928.0,68.9643,69.1115,68.9643,68.9937,77928.0
2022-06-06 13:10:00,70.31,70.32,70.12,70.22,88059.0,68.9937,69.0035,68.8073,68.9054,88059.0
2022-06-06 13:15:00,70.2,70.21,70.04,70.12,53690.0,68.8858,68.8956,68.7288,68.8073,53690.0
2022-06-06 13:20:00,70.12,70.26,70.05,70.15,90692.0,68.8073,68.9447,68.7386,68.8367,90692.0
2022-06-06 13:25:00,70.15,70.22,70.13,70.18,63134.0,68.8367,68.9054,68.8171,68.8662,63134.0
2022-06-06 13:30:00,70.17,70.32,70.14,70.24,55557.0,68.8563,69.0035,68.8269,68.925,55557.0
2022-06-06 13:35:00,70.23,70.46,70.22,70.37,92386.0,68.9152,69.1409,68.9054,69.0526,92386.0
2022-06-06 13:40:00,70.38,70.55,70.35,70.5,100732.0,69.0624,69.2292,69.033,69.1802,100732.0
2022-06-06 13:45:00,70.51,70.59,70.43,70.58,89889.0,69.19,69.2685,69.1115,69.2587,89889.0
2022-06-06 13:50:00,70.58,70.73,70.56,70.68,106409.0,69.2587,69.4059,69.239,69.3568,106409.0
2022-06-06 13:55:00,70.69,70.92,70.69,70.92,154747.0,69.3666,69.5923,69.3666,69.5923,154747.0
2022-06-06 14:00:00,70.91,70.96,70.85,70.91,97277.0,69.5825,69.6316,69.5236,69.5825,97277.0
2022-06-06 14:05:00,70.91,70.97,70.81,70.92,108252.0,69.5825,69.6414,69.4844,69.5923,108252.0
2022-06-06 14:10:00,70.91,70.96,70.88,70.89,73258.0,69.5825,69.6316,69.553,69.5629,73258.0
2022-06-06 14:15:00,70.89,70.95,70.82,70.92,93484.0,69.5629,69.6217,69.4942,69.5923,93484.0
2022-06-06 14:20:00,70.91,70.92,70.65,70.73,99774.0,69.5825,69.5923,69.3274,69.4059,99774.0
2022-06-06 14:25:00,70.7,70.76,70.57,70.66,92723.0,69.3764,69.4353,69.2489,69.3372,92723.0
2022-06-06 14:30:00,70.63,70.71,70.6,70.64,119120.0,69.3077,69.3862,69.2783,69.3175,119120.0
2022-06-06 14:35:00,70.62,70.67,70.39,70.43,67348.0,69.2979,69.347,69.0722,69.1115,67348.0
2022-06-06 14:40:00,70.43,70.47,70.33,70.46,54938.0,69.1115,69.1507,69.0133,69.1409,54938.0
2022-06-06 14:45:00,70.45,70.56,70.42,70.45,61498.0,69.1311,69.239,69.1017,69.1311,61498.0
2022-06-06 14:50:00,70.44,70.48,70.22,70.46,120637.0,69.1213,69.1605,68.9054,69.1409,120637.0
2022-06-06 14:55:00,70.45,70.51,70.38,70.38,48213.0,69.1311,69.19,69.0624,69.0624,48213.0
2022-06-06 15:00:00,70.36,70.44,70.25,70.39,75811.0,69.0428,69.1213,68.9348,69.0722,75811.0
2022-06-06 15:05:00,70.39,70.4,70.21,70.3,65842.0,69.0722,69.082,68.8956,68.9839,65842.0
2022-06-06 15:10:00,70.31,70.36,70.22,70.3,50790.0,68.9937,69.0428,68.9054,68.9839,50790.0
2022-06-06 15:15:00,70.29,70.39,70.17,70.18,70294.0,68.9741,69.0722,68.8563,68.8662,70294.0
2022-06-06 15:20:00,70.16,70.34,70.09,70.3,112302.0,68.8465,69.0232,68.7778,68.9839,112302.0
2022-06-06 15:25:00,70.3,70.33,70.21,70.27,74120.0,68.9839,69.0133,68.8956,68.9545,74120.0
2022-06-06 15:30:00,70.25,70.48,70.24,70.44,116765.0,68.9348,69.1605,68.925,69.1213,116765.0
2022-06-06 15:35:00,70.44,70.49,70.18,70.27,180553.0,69.1213,69.1704,68.8662,68.9545,180553.0
2022-06-06 15:40:00,70.27,70.44,70.23,70.38,144609.0,68.9545,69.1213,68.9152,69.0624,144609.0
2022-06-06 15:45:00,70.39,70.44,70.15,70.25,203490.0,69.0722,69.1213,68.8367,68.9348,203490.0
2022-06-06 15:50:00,70.25,70.5,70.24,70.46,278536.0,68.9348,69.1802,68.925,69.1409,278536.0
2022-06-06 15:55:00,70.46,70.56,70.4,70.45,448080.0,69.1409,69.239,69.082,69.1311,448080.0
2022-06-07 09:30:00,68.68,68.75,68.12,68.6,858405.0,67.3942,67.4629,66.8447,67.3157,858405.0
2022-06-07 09:35:00,68.6,68.88,68.48,68.63,338912.0,67.3157,67.5905,67.198,67.3452,338912.0
2022-06-07 09:40:00,68.63,68.68,68.44,68.48,366839.0,67.3452,67.3942,67.1587,67.198,366839.0
2022-06-07 09:45:00,68.49,68.5,68.12,68.28,427418.0,67.2078,67.2176,66.8447,67.0017,427418.0
2022-06-07 09:50:00,68.28,69.25,68.28,68.93,558600.0,67.0017,67.9536,67.0017,67.6396,558600.0
2022-06-07 09:55:00,68.93,69.22,68.91,68.99,167802.0,67.6396,67.9241,67.6199,67.6984,167802.0
2022-06-07 10:00:00,68.98,69.23,68.92,69.22,288002.0,67.6886,67.9339,67.6297,67.9241,288002.0
2022-06-07 10:05:00,69.25,69.36,68.94,69.11,174364.0,67.9536,68.0615,67.6494,67.8162,174364.0
2022-06-07 10:10:00,69.11,69.15,68.92,69.0,153285.0,67.8162,67.8554,67.6297,67.7082,153285.0
2022-06-07 10:15:00,69.0,69.25,68.93,69.0,255724.0,67.7082,67.9536,67.6396,67.7082,255724.0
2022-06-07 10:20:00,69.0,69.4,68.93,69.27,149357.0,67.7082,68.1008,67.6396,67.9732,149357.0
2022-06-07 10:25:00,69.26,69.8,69.16,69.71,216584.0,67.9634,68.4933,67.8652,68.405,216584.0
2022-06-07 10:30:00,69.71,69.88,69.62,69.85,147392.0,68.405,68.5718,68.3166,68.5423,147392.0
2022-06-07 10:35:00,69.84,70.19,69.74,70.06,162867.0,68.5325,68.876,68.4344,68.7484,162867.0
2022-06-07 10:40:00,70.06,70.22,70.01,70.1,138599.0,68.7484,68.9054,68.6993,68.7877,138599.0
2022-06-07 10:45:00,70.1,70.32,70.07,70.29,147005.0,68.7877,69.0035,68.7582,68.9741,147005.0
2022-06-07 10:50:00,70.3,70.32,70.16,70.19,106905.0,68.9839,69.0035,68.8465,68.876,106905.0
2022-06-07 10:55:00,70.18,70.23,69.97,70.0,132698.0,68.8662,68.9152,68.6601,68.6895,132698.0
2022-06-07 11:00:00,70.01,70.2,69.93,69.95,127212.0,68.6993,68.8858,68.6208,68.6405,127212.0
2022-06-07 11:05:00,69.95,70.0,69.79,70.0,124449.0,68.6405,68.6895,68.4835,68.6895,124449.0
2022-06-07 11:10:00,70.0,70.06,69.9,69.97,76074.0,68.6895,68.7484,68.5914,68.6601,76074.0
2022-06-07 11:15:00,69.96,69.99,69.72,69.85,90261.0,68.6503,68.6797,68.4148,68.5423,90261.0
2022-06-07 11:20:00,69.87,69.9,69.57,69.6,80332.0,68.562,68.5914,68.2676,68.297,80332.0
2022-06-07 11:25:00,69.57,69.79,69.54,69.57,79550.0,68.2676,68.4835,68.2381,68.2676,79550.0
2022-06-07 11:30:00,69.57,69.63,69.48,69.63,109812.0,68.2676,68.3265,68.1793,68.3265,109812.0
2022-06-07 11:35:00,69.64,69.65,69.52,69.64,44735.0,68.3363,68.3461,68.2185,68.3363,44735.0
2022-06-07 11:40:00,69.63,69.65,69.46,69.51,89579.0,68.3265,68.3461,68.1596,68.2087,89579.0
2022-06-07 11:45:00,69.5,69.55,69.24,69.26,93620.0,68.1989,68.2479,67.9438,67.9634,93620.0
2022-06-07 11:50:00,69.26,69.55,69.25,69.51,103159.0,67.9634,68.2479,67.9536,68.2087,103159.0
2022-06-07 11:55:00,69.51,69.75,69.5,69.73,108426.0,68.2087,68.4442,68.1989,68.4246,108426.0
2022-06-07 12:00:00,69.74,69.83,69.65,69.69,75106.0,68.4344,68.5227,68.3461,68.3853,75106.0
2022-06-07 12:05:00,69.68,69.68,69.55,69.58,90710.0,68.3755,68.3755,68.2479,68.2774,90710.0
2022-06-07 12:10:00,69.58,69.7,69.58,69.68,48222.0,68.2774,68.3951,68.2774,68.3755,48222.0
2022-06-07 12:15:00,69.67,69.69,69.4,69.55,91998.0,68.3657,68.3853,68.1008,68.2479,91998.0
2022-06-07 12:20:00,69.55,69.58,69.39,69.55,98009.0,68.2479,68.2774,68.0909,68.2479,98009.0
2022-06-07 12:25:00,69.55,69.7,69.54,69.67,70786.0,68.2479,68.3951,68.2381,68.3657,70786.0
2022-06-07 12:30:00,69.67,69.81,69.51,69.74,104295.0,68.3657,68.5031,68.2087,68.4344,104295.0
2022-06-07 12:35:00,69.75,69.76,69.64,69.69,41526.0,68.4442,68.454,68.3363,68.3853,41526.0
2022-06-07 12:40:00,69.69,69.82,69.68,69.75,61468.0,68.3853,68.5129,68.3755,68.4442,61468.0
2022-06-07 12:45:00,69.76,69.85,69.76,69.84,39759.0,68.454,68.5423,68.454,68.5325,39759.0
2022-06-07 12:50:00,69.85,69.85,69.73,69.85,52484.0,68.5423,68.5423,68.4246,68.5423,52484.0
2022-06-07 12:55:00,69.85,69.9,69.82,69.89,65596.0,68.5423,68.5914,68.5129,68.5816,65596.0
2022-06-07 13:00:00,69.9,70.0,69.85,69.98,56392.0,68.5914,68.6895,68.5423,68.6699,56392.0
2022-06-07 13:05:00,69.98,70.0,69.87,69.96,69237.0,68.6699,68.6895,68.562,68.6503,69237.0
2022-06-07 13:10:00,69.98,70.08,69.95,70.05,68943.0,68.6699,68.768,68.6405,68.7386,68943.0
2022-06-07 13:15:00,70.04,70.12,70.01,70.09,56778.0,68.7288,68.8073,68.6993,68.7778,56778.0
2022-06-07 13:20:00,70.09,70.2,70.06,70.06,79942.0,68.7778,68.8858,68.7484,68.7484,79942.0
2022-06-07 13:25:00,70.06,70.14,70.04,70.12,66946.0,68.7484,68.8269,68.7288,68.8073,66946.0
2022-06-07 13:30:00,70.11,70.14,70.02,70.1,48897.0,68.7975,68.8269,68.7091,68.7877,48897.0
2022-06-07 13:35:00,70.11,70.16,70.06,70.13,72006.0,68.7975,68.8465,68.7484,68.8171,72006.0
2022-06-07 13:40:00,70.13,70.14,70.0,70.05,64058.0,68.8171,68.8269,68.6895,68.7386,64058.0
2022-06-07 13:45:00,70.04,70.12,70.0,70.05,89294.0,68.7288,68.8073,68.6895,68.7386,89294.0
2022-06-07 13:50:00,70.05,70.23,70.04,70.1,203881.0,68.7386,68.9152,68.7288,68.7877,203881.0
2022-06-07 13:55:00,70.1,70.11,70.05,70.08,57347.0,68.7877,68.7975,68.7386,68.768,57347.0
2022-06-07 14:00:00,70.09,70.25,70.05,70.25,60509.0,68.7778,68.9348,68.7386,68.9348,60509.0
2022-06-07 14:05:00,70.25,70.51,70.23,70.48,130842.0,68.9348,69.19,68.9152,69.1605,130842.0
2022-06-07 14:10:00,70.48,70.69,70.47,70.67,76651.0,69.1605,69.3666,69.1507,69.347,76651.0
2022-06-07 14:15:00,70.68,70.68,70.51,70.53,75373.0,69.3568,69.3568,69.19,69.2096,75373.0
2022-06-07 14:20:00,70.53,70.57,70.47,70.54,81248.0,69.2096,69.2489,69.1507,69.2194,81248.0
2022-06-07 14:25:00,70.53,70.56,70.45,70.51,63487.0,69.2096,69.239,69.1311,69.19,63487.0
2022-06-07 14:30:00,70.51,70.6,70.47,70.55,58881.0,69.19,69.2783,69.1507,69.2292,58881.0
2022-06-07 14:35:00,70.55,70.6,70.47,70.55,78982.0,69.2292,69.2783,69.1507,69.2292,78982.0
2022-06-07 14:40:00,70.56,70.56,70.31,70.37,75374.0,69.239,69.239,68.9937,69.0526,75374.0
2022-06-07 14:45:00,70.36,70.44,70.19,70.21,85256.0,69.0428,69.1213,68.876,68.8956,85256.0
2022-06-07 14:50:00,70.21,70.26,70.16,70.23,111516.0,68.8956,68.9447,68.8465,68.9152,111516.0
2022-06-07 14:55:00,70.23,70.25,70.17,70.22,67942.0,68.9152,68.9348,68.8563,68.9054,67942.0
2022-06-07 15:00:00,70.21,70.39,70.19,70.39,187782.0,68.8956,69.0722,68.876,69.0722,187782.0
2022-06-07 15:05:00,70.4,70.56,70.39,70.51,113487.0,69.082,69.239,69.0722,69.19,113487.0
2022-06-07 15:10:00,70.52,70.58,70.37,70.51,75103.0,69.1998,69.2587,69.0526,69.19,75103.0
2022-06-07 15:15:00,70.51,70.63,70.5,70.58,118148.0,69.19,69.3077,69.1802,69.2587,118148.0
2022-06-07 15:20:00,70.59,70.61,70.52,70.55,71240.0,69.2685,69.2881,69.1998,69.2292,71240.0
2022-06-07 15:25:00,70.55,70.57,70.48,70.53,66413.0,69.2292,69.2489,69.1605,69.2096,66413.0
2022-06-07 15:30:00,70.52,70.6,70.48,70.59,108133.0,69.1998,69.2783,69.1605,69.2685,108133.0
2022-06-07 15:35:00,70.59,70.68,70.57,70.64,107806.0,69.2685,69.3568,69.2489,69.3175,107806.0
2022-06-07 15:40:00,70.65,70.7,70.53,70.58,125073.0,69.3274,69.3764,69.2096,69.2587,125073.0
2022-06-07 15:45:00,70.56,70.7,70.54,70.67,146962.0,69.239,69.3764,69.2194,69.347,146962.0
2022-06-07 15:50:00,70.66,70.87,70.58,70.83,238871.0,69.3372,69.5432,69.2587,69.504,238871.0
2022-06-07 15:55:00,70.83,70.84,70.72,70.75,497621.0,69.504,69.5138,69.396,69.4255,497621.0
2022-06-08 09:30:00,69.81,70.02,69.01,69.09,919477.0,68.5031,68.7091,67.7181,67.7966,919477.0
2022-06-08 09:35:00,69.06,69.37,68.92,69.31,562890.0,67.7671,68.0713,67.6297,68.0124,562890.0
2022-06-08 09:40:00,69.32,69.68,69.02,69.5,321931.0,68.0223,68.3755,67.7279,68.1989,321931.0
2022-06-08 09:45:00,69.5,70.38,69.4,70.27,382094.0,68.1989,69.0624,68.1008,68.9545,382094.0
2022-06-08 09:50:00,70.3,70.36,70.03,70.17,201830.0,68.9839,69.0428,68.719,68.8563,201830.0
2022-06-08 09:55:00,70.17,70.4,70.1,70.29,170854.0,68.8563,69.082,68.7877,68.9741,170854.0
2022-06-08 10:00:00,70.29,70.37,69.88,70.09,184509.0,68.9741,69.0526,68.5718,68.7778,184509.0
2022-06-08 10:05:00,70.08,70.23,69.91,70.1,159727.0,68.768,68.9152,68.6012,68.7877,159727.0
2022-06-08 10:10:00,70.09,70.09,69.43,69.47,194077.0,68.7778,68.7778,68.1302,68.1694,194077.0
2022-06-08 10:15:00,69.45,69.54,69.26,69.31,194317.0,68.1498,68.2381,67.9634,68.0124,194317.0
2022-06-08 10:20:00,69.31,69.54,69.31,69.53,172113.0,68.0124,68.2381,68.0124,68.2283,172113.0
2022-06-08 10:25:00,69.49,69.55,69.3,69.32,110216.0,68.1891,68.2479,68.0026,68.0223,110216.0
2022-06-08 10:30:00,69.32,69.46,69.25,69.37,138332.0,68.0223,68.1596,67.9536,68.0713,138332.0
2022-06-08 10:35:00,69.38,69.48,69.2,69.2,193995.0,68.0811,68.1793,67.9045,67.9045,193995.0
2022-06-08 10:40:00,69.21,69.43,69.1,69.33,156295.0,67.9143,68.1302,67.8064,68.0321,156295.0
2022-06-08 10:45:00,69.34,69.5,69.29,69.31,107006.0,68.0419,68.1989,67.9928,68.0124,107006.0
2022-06-08 10:50:00,69.32,69.41,69.2,69.28,70029.0,68.0223,68.1106,67.9045,67.983,70029.0
2022-06-08 10:55:00,69.26,69.29,69.12,69.22,107946.0,67.9634,67.9928,67.826,67.9241,107946.0
2022-06-08 11:00:00,69.23,69.36,69.19,69.29,76607.0,67.9339,68.0615,67.8947,67.9928,76607.0
2022-06-08 11:05:00,69.3,69.4,69.23,69.29,68310.0,68.0026,68.1008,67.9339,67.9928,68310.0
2022-06-08 11:10:00,69.3,69.46,69.23,69.44,105977.0,68.0026,68.1596,67.9339,68.14,105977.0
2022-06-08 11:15:00,69.48,69.71,69.37,69.62,92173.0,68.1793,68.405,68.0713,68.3166,92173.0
2022-06-08 11:20:00,69.62,69.67,69.47,69.52,61056.0,68.3166,68.3657,68.1694,68.2185,61056.0
2022-06-08 11:25:00,69.53,69.68,69.51,69.63,64895.0,68.2283,68.3755,68.2087,68.3265,64895.0
2022-06-08 11:30:00,69.63,69.76,69.58,69.7,65252.0,68.3265,68.454,68.2774,68.3951,65252.0
2022-06-08 11:35:00,69.72,69.73,69.59,69.62,59569.0,68.4148,68.4246,68.2872,68.3166,59569.0
2022-06-08 11:40:00,69.63,69.72,69.49,69.51,111190.0,68.3265,68.4148,68.1891,68.2087,111190.0
2022-06-08 11:45:00,69.52,69.59,69.45,69.5,63090.0,68.2185,68.2872,68.1498,68.1989,63090.0
2022-06-08 11:50:00,69.48,69.57,69.36,69.44,53331.0,68.1793,68.2676,68.0615,68.14,53331.0
2022-06-08 11:55:00,69.44,69.52,69.34,69.35,57705.0,68.14,68.2185,68.0419,68.0517,57705.0
2022-06-08 12:00:00,69.34,69.5,69.29,69.37,53694.0,68.0419,68.1989,67.9928,68.0713,53694.0
2022-06-08 12:05:00,69.35,69.37,69.2,69.23,125325.0,68.0517,68.0713,67.9045,67.9339,125325.0
2022-06-08 12:10:00,69.23,69.26,69.11,69.14,101824.0,67.9339,67.9634,67.8162,67.8456,101824.0
2022-06-08 12:15:00,69.17,69.22,69.08,69.17,107273.0,67.8751,67.9241,67.7867,67.8751,107273.0
2022-06-08 12:20:00,69.17,69.2,69.02,69.09,110972.0,67.8751,67.9045,67.7279,67.7966,110972.0
2022-06-08 12:25:00,69.09,69.1,68.95,69.04,134669.0,67.7966,67.8064,67.6592,67.7475,134669.0
2022-06-08 12:30:00,69.05,69.05,68.78,68.87,131203.0,67.7573,67.7573,67.4924,67.5807,131203.0
2022-06-08 12:35:00,68.87,68.9,68.67,68.68,139395.0,67.5807,67.6101,67.3844,67.3942,139395.0
2022-06-08 12:40:00,68.67,68.82,68.62,68.62,160471.0,67.3844,67.5316,67.3354,67.3354,160471.0
2022-06-08 12:45:00,68.63,68.71,68.57,68.7,145824.0,67.3452,67.4237,67.2863,67.4139,145824.0
2022-06-08 12:50:00,68.7,68.72,68.6,68.62,125682.0,67.4139,67.4335,67.3157,67.3354,125682.0
2022-06-08 12:55:00,68.63,68.66,68.57,68.62,149346.0,67.3452,67.3746,67.2863,67.3354,149346.0
2022-06-08 13:00:00,68.62,68.63,68.46,68.5,211068.0,67.3354,67.3452,67.1784,67.2176,211068.0
2022-06-08 13:05:00,68.5,68.64,68.45,68.58,124111.0,67.2176,67.355,67.1685,67.2961,124111.0
2022-06-08 13:10:00,68.57,68.6,68.39,68.42,96005.0,67.2863,67.3157,67.1097,67.1391,96005.0
2022-06-08 13:15:00,68.43,68.5,68.36,68.48,92377.0,67.1489,67.2176,67.0802,67.198,92377.0
2022-06-08 13:20:00,68.48,68.48,68.37,68.42,81142.0,67.198,67.198,67.09,67.1391,81142.0
2022-06-08 13:25:00,68.43,68.54,68.3,68.31,91385.0,67.1489,67.2569,67.0213,67.0312,91385.0
2022-06-08 13:30:00,68.31,68.35,68.06,68.11,266510.0,67.0312,67.0704,66.7858,66.8349,266510.0
2022-06-08 13:35:00,68.1,68.1,67.78,67.81,408654.0,66.8251,66.8251,66.5111,66.5405,408654.0
2022-06-08 13:40:00,67.81,68.0,67.76,67.98,184795.0,66.5405,66.727,66.4915,66.7073,184795.0
2022-06-08 13:45:00,67.98,68.11,67.95,68.04,119166.0,66.7073,66.8349,66.6779,66.7662,119166.0
2022-06-08 13:50:00,68.05,68.09,67.86,68.05,139240.0,66.776,66.8153,66.5896,66.776,139240.0
2022-06-08 13:55:00,68.06,68.19,67.97,68.11,227362.0,66.7858,66.9134,66.6975,66.8349,227362.0
2022-06-08 14:00:00,68.1,68.25,68.09,68.2,124318.0,66.8251,66.9723,66.8153,66.9232,124318.0
2022-06-08 14:05:00,68.2,68.28,68.16,68.22,77860.0,66.9232,67.0017,66.884,66.9428,77860.0
2022-06-08 14:10:00,68.22,68.25,68.12,68.18,111174.0,66.9428,66.9723,66.8447,66.9036,111174.0
2022-06-08 14:15:00,68.19,68.22,68.07,68.12,73590.0,66.9134,66.9428,66.7957,66.8447,73590.0
2022-06-08 14:20:00,68.11,68.28,68.11,68.22,75493.0,66.8349,67.0017,66.8349,66.9428,75493.0
2022-06-08 14:25:00,68.22,68.26,68.01,68.16,82540.0,66.9428,66.9821,66.7368,66.884,82540.0
2022-06-08 14:30:00,68.16,68.25,68.07,68.08,62427.0,66.884,66.9723,66.7957,66.8055,62427.0
2022-06-08 14:35:00,68.08,68.12,68.01,68.09,69620.0,66.8055,66.8447,66.7368,66.8153,69620.0
2022-06-08 14:40:00,68.09,68.31,68.08,68.27,53127.0,66.8153,67.0312,66.8055,66.9919,53127.0
2022-06-08 14:45:00,68.26,68.38,68.15,68.16,92131.0,66.9821,67.0999,66.8742,66.884,92131.0
2022-06-08 14:50:00,68.17,68.22,68.14,68.14,86662.0,66.8938,66.9428,66.8643,66.8643,86662.0
2022-06-08 14:55:00,68.15,68.18,68.08,68.13,127435.0,66.8742,66.9036,66.8055,66.8545,127435.0
2022-06-08 15:00:00,68.14,68.14,68.01,68.03,138307.0,66.8643,66.8643,66.7368,66.7564,138307.0
2022-06-08 15:05:00,68.03,68.03,67.85,67.97,190486.0,66.7564,66.7564,66.5798,66.6975,190486.0
2022-06-08 15:10:00,67.96,68.29,67.93,68.25,150312.0,66.6877,67.0115,66.6583,66.9723,150312.0
2022-06-08 15:15:00,68.26,68.38,68.22,68.32,153654.0,66.9821,67.0999,66.9428,67.041,153654.0
2022-06-08 15:20:00,68.34,68.5,68.31,68.44,107801.0,67.0606,67.2176,67.0312,67.1587,107801.0
2022-06-08 15:25:00,68.44,68.55,68.4,68.49,119818.0,67.1587,67.2667,67.1195,67.2078,119818.0
2022-06-08 15:30:00,68.5,68.68,68.46,68.66,155670.0,67.2176,67.3942,67.1784,67.3746,155670.0
2022-06-08 15:35:00,68.66,68.72,68.63,68.67,166439.0,67.3746,67.4335,67.3452,67.3844,166439.0
2022-06-08 15:40:00,68.67,68.73,68.57,68.69,231083.0,67.3844,67.4433,67.2863,67.404,231083.0
2022-06-08 15:45:00,68.7,68.7,68.51,68.57,265977.0,67.4139,67.4139,67.2274,67.2863,265977.0
2022-06-08 15:50:00,68.58,68.69,68.34,68.53,473622.0,67.2961,67.404,67.0606,67.247,473622.0
2022-06-08 15:55:00,68.53,68.66,68.5,68.6,659552.0,67.247,67.3746,67.2176,67.3157,659552.0
2022-06-09 09:30:00,67.93,68.55,67.88,68.38,387383.0,66.6583,67.2667,66.6092,67.0999,387383.0
2022-06-09 09:35:00,68.38,68.5,67.92,67.96,203337.0,67.0999,67.2176,66.6485,66.6877,203337.0
2022-06-09 09:40:00,67.94,68.22,67.67,68.06,195197.0,66.6681,66.9428,66.4031,66.7858,195197.0
2022-06-09 09:45:00,68.04,68.64,67.88,68.41,186618.0,66.7662,67.355,66.6092,67.1293,186618.0
2022-06-09 09:50:00,68.41,68.58,68.22,68.45,160019.0,67.1293,67.2961,66.9428,67.1685,160019.0
2022-06-09 09:55:00,68.46,68.54,68.31,68.42,165949.0,67.1784,67.2569,67.0312,67.1391,165949.0
2022-06-09 10:00:00,68.42,68.52,68.28,68.29,149024.0,67.1391,67.2372,67.0017,67.0115,149024.0
2022-06-09 10:05:00,68.28,68.34,68.11,68.11,109115.0,67.0017,67.0606,66.8349,66.8349,109115.0
2022-06-09 10:10:00,68.15,68.18,67.92,68.14,133461.0,66.8742,66.9036,66.6485,66.8643,133461.0
2022-06-09 10:15:00,68.16,68.34,68.08,68.13,139067.0,66.884,67.0606,66.8055,66.8545,139067.0
2022-06-09 10:20:00,68.13,68.39,68.11,68.38,80107.0,66.8545,67.1097,66.8349,67.0999,80107.0
2022-06-09 10:25:00,68.39,68.52,68.31,68.48,117594.0,67.1097,67.2372,67.0312,67.198,117594.0
2022-06-09 10:30:00,68.5,68.69,68.37,68.51,153215.0,67.2176,67.404,67.09,67.2274,153215.0
2022-06-09 10:35:00,68.48,68.63,68.44,68.48,95239.0,67.198,67.3452,67.1587,67.198,95239.0
2022-06-09 10:40:00,68.47,68.51,68.14,68.25,115986.0,67.1882,67.2274,66.8643,66.9723,115986.0
2022-06-09 10:45:00,68.21,68.22,67.93,68.03,126092.0,66.933,66.9428,66.6583,66.7564,126092.0
2022-06-09 10:50:00,68.03,68.04,67.62,67.68,241178.0,66.7564,66.7662,66.3541,66.413,241178.0
2022-06-09 10:55:00,67.68,67.82,67.6,67.73,149910.0,66.413,66.5503,66.3345,66.462,149910.0
2022-06-09 11:00:00,67.71,67.77,67.53,67.6,136177.0,66.4424,66.5013,66.2658,66.3345,136177.0
2022-06-09 11:05:00,67.61,67.65,67.42,67.54,166638.0,66.3443,66.3835,66.1578,66.2756,166638.0
2022-06-09 11:10:00,67.56,67.66,67.5,67.64,82548.0,66.2952,66.3933,66.2363,66.3737,82548.0
2022-06-09 11:15:00,67.64,67.65,67.5,67.6,83945.0,66.3737,66.3835,66.2363,66.3345,83945.0
2022-06-09 11:20:00,67.59,67.81,67.58,67.79,58925.0,66.3246,66.5405,66.3148,66.5209,58925.0
2022-06-09 11:25:00,67.8,67.9,67.73,67.79,93950.0,66.5307,66.6288,66.462,66.5209,93950.0
2022-06-09 11:30:00,67.78,67.88,67.58,67.83,162729.0,66.5111,66.6092,66.3148,66.5601,162729.0
2022-06-09 11:35:00,67.82,67.99,67.78,67.9,104037.0,66.5503,66.7172,66.5111,66.6288,104037.0
2022-06-09 11:40:00,67.91,68.13,67.86,68.08,123237.0,66.6387,66.8545,66.5896,66.8055,123237.0
2022-06-09 11:45:00,68.07,68.11,67.76,67.78,94221.0,66.7957,66.8349,66.4915,66.5111,94221.0
2022-06-09 11:50:00,67.78,67.84,67.69,67.75,95164.0,66.5111,66.57,66.4228,66.4816,95164.0
2022-06-09 11:55:00,67.75,67.85,67.72,67.83,126908.0,66.4816,66.5798,66.4522,66.5601,126908.0
2022-06-09 12:00:00,67.84,67.95,67.73,67.75,108242.0,66.57,66.6779,66.462,66.4816,108242.0
2022-06-09 12:05:00,67.75,67.81,67.7,67.77,55083.0,66.4816,66.5405,66.4326,66.5013,55083.0
2022-06-09 12:10:00,67.76,67.78,67.63,67.78,49124.0,66.4915,66.5111,66.3639,66.5111,49124.0
2022-06-09 12:15:00,67.78,67.85,67.73,67.81,64835.0,66.5111,66.5798,66.462,66.5405,64835.0
2022-06-09 12:20:00,67.83,67.93,67.79,67.86,73857.0,66.5601,66.6583,66.5209,66.5896,73857.0
2022-06-09 12:25:00,67.87,68.0,67.83,67.96,84518.0,66.5994,66.727,66.5601,66.6877,84518.0
2022-06-09 12:30:00,67.96,68.04,67.88,67.99,65776.0,66.6877,66.7662,66.6092,66.7172,65776.0
2022-06-09 12:35:00,67.98,68.07,67.91,67.97,59864.0,66.7073,66.7957,66.6387,66.6975,59864.0
2022-06-09 12:40:00,67.99,68.12,67.92,68.09,35737.0,66.7172,66.8447,66.6485,66.8153,35737.0
2022-06-09 12:45:00,68.08,68.1,68.01,68.02,40598.0,66.8055,66.8251,66.7368,66.7466,40598.0
2022-06-09 12:50:00,68.03,68.13,67.94,67.94,71932.0,66.7564,66.8545,66.6681,66.6681,71932.0
2022-06-09 12:55:00,67.95,68.27,67.89,68.21,57745.0,66.6779,66.9919,66.619,66.933,57745.0
2022-06-09 13:00:00,68.24,68.25,68.14,68.2,37727.0,66.9625,66.9723,66.8643,66.9232,37727.0
2022-06-09 13:05:00,68.22,68.33,68.17,68.17,49762.0,66.9428,67.0508,66.8938,66.8938,49762.0
2022-06-09 13:10:00,68.2,68.32,68.15,68.22,49183.0,66.9232,67.041,66.8742,66.9428,49183.0
2022-06-09 13:15:00,68.22,68.25,68.14,68.24,36424.0,66.9428,66.9723,66.8643,66.9625,36424.0
2022-06-09 13:20:00,68.25,68.26,68.06,68.08,34974.0,66.9723,66.9821,66.7858,66.8055,34974.0
2022-06-09 13:25:00,68.08,68.09,67.92,67.97,46992.0,66.8055,66.8153,66.6485,66.6975,46992.0
2022-06-09 13:30:00,67.95,67.95,67.84,67.9,64517.0,66.6779,66.6779,66.57,66.6288,64517.0
2022-06-09 13:35:00,67.89,67.9,67.77,67.87,56832.0,66.619,66.6288,66.5013,66.5994,56832.0
2022-06-09 13:40:00,67.85,67.89,67.74,67.75,76590.0,66.5798,66.619,66.4718,66.4816,76590.0
2022-06-09 13:45:00,67.76,67.89,67.71,67.85,57326.0,66.4915,66.619,66.4424,66.5798,57326.0
2022-06-09 13:50:00,67.83,67.89,67.81,67.84,95147.0,66.5601,66.619,66.5405,66.57,95147.0
2022-06-09 13:55:00,67.84,67.99,67.81,67.98,61482.0,66.57,66.7172,66.5405,66.7073,61482.0
2022-06-09 14:00:00,67.97,67.97,67.79,67.84,75306.0,66.6975,66.6975,66.5209,66.57,75306.0
2022-06-09 14:05:00,67.84,67.92,67.79,67.84,99359.0,66.57,66.6485,66.5209,66.57,99359.0
2022-06-09 14:10:00,67.85,67.87,67.75,67.84,114101.0,66.5798,66.5994,66.4816,66.57,114101.0
2022-06-09 14:15:00,67.82,67.84,67.75,67.78,85310.0,66.5503,66.57,66.4816,66.5111,85310.0
2022-06-09 14:20:00,67.77,67.91,67.71,67.77,186396.0,66.5013,66.6387,66.4424,66.5013,186396.0
2022-06-09 14:25:00,67.77,67.86,67.72,67.8,126128.0,66.5013,66.5896,66.4522,66.5307,126128.0
2022-06-09 14:30:00,67.79,67.79,67.63,67.68,95800.0,66.5209,66.5209,66.3639,66.413,95800.0
2022-06-09 14:35:00,67.68,67.72,67.59,67.6,52046.0,66.413,66.4522,66.3246,66.3345,52046.0
2022-06-09 14:40:00,67.59,67.61,67.5,67.53,63239.0,66.3246,66.3443,66.2363,66.2658,63239.0
2022-06-09 14:45:00,67.52,67.64,67.51,67.55,52841.0,66.256,66.3737,66.2461,66.2854,52841.0
2022-06-09 14:50:00,67.55,67.6,67.49,67.51,65884.0,66.2854,66.3345,66.2265,66.2461,65884.0
2022-06-09 14:55:00,67.5,67.6,67.39,67.41,92863.0,66.2363,66.3345,66.1284,66.148,92863.0
2022-06-09 15:00:00,67.38,67.41,67.24,67.27,115820.0,66.1186,66.148,65.9812,66.0106,115820.0
2022-06-09 15:05:00,67.26,67.28,67.17,67.23,89783.0,66.0008,66.0204,65.9125,65.9714,89783.0
2022-06-09 15:10:00,67.22,67.27,67.08,67.09,125100.0,65.9616,66.0106,65.8242,65.834,125100.0
2022-06-09 15:15:00,67.08,67.19,67.05,67.12,174085.0,65.8242,65.9321,65.7948,65.8634,174085.0
2022-06-09 15:20:00,67.12,67.2,67.06,67.11,169455.0,65.8634,65.9419,65.8046,65.8536,169455.0
2022-06-09 15:25:00,67.11,67.12,66.83,66.84,332978.0,65.8536,65.8634,65.5789,65.5887,332978.0
2022-06-09 15:30:00,66.84,66.91,66.76,66.77,268140.0,65.5887,65.6574,65.5102,65.52,268140.0
2022-06-09 15:35:00,66.77,66.9,66.76,66.82,296316.0,65.52,65.6476,65.5102,65.5691,296316.0
2022-06-09 15:40:00,66.82,66.82,66.57,66.6,376579.0,65.5691,65.5691,65.3237,65.3532,376579.0
2022-06-09 15:45:00,66.59,66.62,66.34,66.42,487993.0,65.3434,65.3728,65.098,65.1765,487993.0
2022-06-09 15:50:00,66.41,66.42,66.16,66.28,628372.0,65.1667,65.1765,64.9214,65.0392,628372.0
2022-06-09 15:55:00,66.28,66.3,66.0,66.02,1278339.0,65.0392,65.0588,64.7644,64.784,1278339.0
2022-06-10 09:30:00,64.95,65.46,64.63,64.93,1010162.0,63.7341,64.2345,63.4201,63.7144,1010162.0
2022-06-10 09:35:00,65.0,65.37,64.9,65.14,391360.0,63.7831,64.1462,63.685,63.9205,391360.0
2022-06-10 09:40:00,65.13,65.24,64.88,65.15,272041.0,63.9107,64.0186,63.6654,63.9303,272041.0
2022-06-10 09:45:00,65.17,65.56,64.71,64.72,356905.0,63.9499,64.3326,63.4986,63.5084,356905.0
2022-06-10 09:50:00,64.74,64.83,64.56,64.7,238472.0,63.528,63.6163,63.3514,63.4887,238472.0
2022-06-10 09:55:00,64.67,64.79,64.36,64.47,294434.0,63.4593,63.5771,63.1551,63.2631,294434.0
2022-06-10 10:00:00,64.44,64.45,63.64,63.81,602026.0,63.2336,63.2434,62.4486,62.6154,602026.0
2022-06-10 10:05:00,63.81,63.89,63.38,63.44,444636.0,62.6154,62.6939,62.1935,62.2523,444636.0
2022-06-10 10:10:00,63.43,63.66,63.28,63.53,583663.0,62.2425,62.4682,62.0953,62.3406,583663.0
2022-06-10 10:15:00,63.5,63.79,63.41,63.62,583569.0,62.3112,62.5958,62.2229,62.429,583569.0
2022-06-10 10:20:00,63.63,63.66,63.26,63.42,220751.0,62.4388,62.4682,62.0757,62.2327,220751.0
2022-06-10 10:25:00,63.43,63.5,63.22,63.25,299521.0,62.2425,62.3112,62.0365,62.0659,299521.0
2022-06-10 10:30:00,63.25,63.49,63.21,63.43,480353.0,62.0659,62.3014,62.0266,62.2425,480353.0
2022-06-10 10:35:00,63.42,63.8,63.38,63.76,396593.0,62.2327,62.6056,62.1935,62.5663,396593.0
2022-06-10 10:40:00,63.76,63.94,63.58,63.91,717488.0,62.5663,62.743,62.3897,62.7135,717488.0
2022-06-10 10:45:00,63.91,63.91,63.53,63.67,233844.0,62.7135,62.7135,62.3406,62.478,233844.0
2022-06-10 10:50:00,63.66,63.86,63.58,63.62,175982.0,62.4682,62.6645,62.3897,62.429,175982.0
2022-06-10 10:55:00,63.65,63.65,63.16,63.22,263553.0,62.4584,62.4584,61.9776,62.0365,263553.0
2022-06-10 11:00:00,63.22,63.3,63.05,63.09,194821.0,62.0365,62.115,61.8696,61.9089,194821.0
2022-06-10 11:05:00,63.08,63.08,62.85,62.98,246725.0,61.8991,61.8991,61.6734,61.8009,246725.0
2022-06-10 11:10:00,62.97,62.97,62.75,62.8,183553.0,61.7911,61.7911,61.5753,61.6243,183553.0
2022-06-10 11:15:00,62.78,62.79,62.56,62.76,231892.0,61.6047,61.6145,61.3888,61.5851,231892.0
2022-06-10 11:20:00,62.76,62.86,62.58,62.61,261954.0,61.5851,61.6832,61.4084,61.4379,261954.0
2022-06-10 11:25:00,62.61,62.61,62.28,62.47,474351.0,61.4379,61.4379,61.1141,61.3005,474351.0
2022-06-10 11:30:00,62.48,62.72,62.45,62.6,278019.0,61.3103,61.5458,61.2809,61.4281,278019.0
2022-06-10 11:35:00,62.6,62.61,62.39,62.59,203076.0,61.4281,61.4379,61.222,61.4182,203076.0
2022-06-10 11:40:00,62.6,62.81,62.52,62.77,288615.0,61.4281,61.6341,61.3496,61.5949,288615.0
2022-06-10 11:45:00,62.77,62.93,62.65,62.65,232888.0,61.5949,61.7519,61.4771,61.4771,232888.0
2022-06-10 11:50:00,62.66,62.89,62.65,62.89,148393.0,61.4869,61.7126,61.4771,61.7126,148393.0
2022-06-10 11:55:00,62.89,63.2,62.84,63.13,202915.0,61.7126,62.0168,61.6636,61.9481,202915.0
2022-06-10 12:00:00,63.12,63.38,63.1,63.21,179299.0,61.9383,62.1935,61.9187,62.0266,179299.0
2022-06-10 12:05:00,63.21,63.41,63.2,63.26,161344.0,62.0266,62.2229,62.0168,62.0757,161344.0
2022-06-10 12:10:00,63.26,63.26,63.0,63.05,164208.0,62.0757,62.0757,61.8206,61.8696,164208.0
2022-06-10 12:15:00,63.05,63.05,62.88,62.94,132105.0,61.8696,61.8696,61.7028,61.7617,132105.0
2022-06-10 12:20:00,62.95,63.11,62.91,63.02,136906.0,61.7715,61.9285,61.7323,61.8402,136906.0
2022-06-10 12:25:00,63.02,63.12,62.88,63.12,115880.0,61.8402,61.9383,61.7028,61.9383,115880.0
2022-06-10 12:30:00,63.12,63.19,63.02,63.12,116448.0,61.9383,62.007,61.8402,61.9383,116448.0
2022-06-10 12:35:00,63.12,63.2,63.08,63.15,62493.0,61.9383,62.0168,61.8991,61.9678,62493.0
2022-06-10 12:40:00,63.15,63.33,63.12,63.24,95786.0,61.9678,62.1444,61.9383,62.0561,95786.0
2022-06-10 12:45:00,63.26,63.31,63.02,63.04,75395.0,62.0757,62.1248,61.8402,61.8598,75395.0
2022-06-10 12:50:00,63.04,63.04,62.76,62.76,91119.0,61.8598,61.8598,61.5851,61.5851,91119.0
2022-06-10 12:55:00,62.77,63.08,62.71,63.08,116563.0,61.5949,61.8991,61.536,61.8991,116563.0
2022-06-10 13:00:00,63.08,63.1,62.89,62.98,65431.0,61.8991,61.9187,61.7126,61.8009,65431.0
2022-06-10 13:05:00,62.98,62.99,62.88,62.95,82740.0,61.8009,61.8108,61.7028,61.7715,82740.0
2022-06-10 13:10:00,62.96,62.96,62.75,62.82,98302.0,61.7813,61.7813,61.5753,61.6439,98302.0
2022-06-10 13:15:00,62.82,63.04,62.81,63.02,103829.0,61.6439,61.8598,61.6341,61.8402,103829.0
2022-06-10 13:20:00,63.03,63.06,62.91,62.96,107102.0,61.85,61.8794,61.7323,61.7813,107102.0
2022-06-10 13:25:00,62.97,63.12,62.95,63.1,123977.0,61.7911,61.9383,61.7715,61.9187,123977.0
2022-06-10 13:30:00,63.1,63.11,62.83,62.91,90425.0,61.9187,61.9285,61.6538,61.7323,90425.0
2022-06-10 13:35:00,62.9,63.23,62.9,63.17,159146.0,61.7224,62.0463,61.7224,61.9874,159146.0
2022-06-10 13:40:00,63.17,63.21,63.06,63.12,100699.0,61.9874,62.0266,61.8794,61.9383,100699.0
2022-06-10 13:45:00,63.12,63.33,63.04,63.27,221324.0,61.9383,62.1444,61.8598,62.0855,221324.0
2022-06-10 13:50:00,63.28,63.42,63.14,63.16,168510.0,62.0953,62.2327,61.958,61.9776,168510.0
2022-06-10 13:55:00,63.15,63.16,62.94,62.97,149252.0,61.9678,61.9776,61.7617,61.7911,149252.0
2022-06-10 14:00:00,62.98,62.99,62.7,62.74,124666.0,61.8009,61.8108,61.5262,61.5654,124666.0
2022-06-10 14:05:00,62.73,62.82,62.69,62.69,86172.0,61.5556,61.6439,61.5164,61.5164,86172.0
2022-06-10 14:10:00,62.69,62.72,62.57,62.64,99220.0,61.5164,61.5458,61.3986,61.4673,99220.0
2022-06-10 14:15:00,62.63,62.82,62.59,62.76,110648.0,61.4575,61.6439,61.4182,61.5851,110648.0
2022-06-10 14:20:00,62.77,62.87,62.73,62.77,131155.0,61.5949,61.693,61.5556,61.5949,131155.0
2022-06-10 14:25:00,62.77,62.78,62.63,62.67,158748.0,61.5949,61.6047,61.4575,61.4967,158748.0
2022-06-10 14:30:00,62.67,62.99,62.66,62.86,176301.0,61.4967,61.8108,61.4869,61.6832,176301.0
2022-06-10 14:35:00,62.86,62.91,62.77,62.85,188116.0,61.6832,61.7323,61.5949,61.6734,188116.0
2022-06-10 14:40:00,62.85,62.86,62.71,62.75,251449.0,61.6734,61.6832,61.536,61.5753,251449.0
2022-06-10 14:45:00,62.75,62.96,62.74,62.95,224430.0,61.5753,61.7813,61.5654,61.7715,224430.0
2022-06-10 14:50:00,62.95,62.95,62.81,62.94,191798.0,61.7715,61.7715,61.6341,61.7617,191798.0
2022-06-10 14:55:00,62.94,63.1,62.88,63.04,245840.0,61.7617,61.9187,61.7028,61.8598,245840.0
2022-06-10 15:00:00,63.03,63.11,62.69,62.7,289330.0,61.85,61.9285,61.5164,61.5262,289330.0
2022-06-10 15:05:00,62.71,62.73,62.59,62.64,294189.0,61.536,61.5556,61.4182,61.4673,294189.0
2022-06-10 15:10:00,62.64,62.8,62.62,62.74,176923.0,61.4673,61.6243,61.4477,61.5654,176923.0
2022-06-10 15:15:00,62.74,62.93,62.71,62.9,202198.0,61.5654,61.7519,61.536,61.7224,202198.0
2022-06-10 15:20:00,62.9,63.0,62.73,62.99,252504.0,61.7224,61.8206,61.5556,61.8108,252504.0
2022-06-10 15:25:00,63.0,63.22,62.96,63.01,350321.0,61.8206,62.0365,61.7813,61.8304,350321.0
2022-06-10 15:30:00,63.01,63.05,62.83,62.87,332098.0,61.8304,61.8696,61.6538,61.693,332098.0
2022-06-10 15:35:00,62.87,63.07,62.81,62.89,435925.0,61.693,61.8893,61.6341,61.7126,435925.0
2022-06-10 15:40:00,62.9,62.93,62.61,62.72,378499.0,61.7224,61.7519,61.4379,61.5458,378499.0
2022-06-10 15:45:00,62.72,62.73,62.56,62.57,596881.0,61.5458,61.5556,61.3888,61.3986,596881.0
2022-06-10 15:50:00,62.56,62.73,62.54,62.62,612657.0,61.3888,61.5556,61.3692,61.4477,612657.0
2022-06-10 15:55:00,62.62,62.77,62.6,62.6,1312546.0,61.4477,61.5949,61.4281,61.4281,1312546.0
2022-06-13 09:30:00,60.02,60.7,59.74,60.53,1033224.0,58.8964,59.5636,58.6216,59.3968,1033224.0
2022-06-13 09:35:00,60.55,60.62,60.29,60.36,602443.0,59.4164,59.4851,59.1613,59.23,602443.0
2022-06-13 09:40:00,60.35,60.96,60.05,60.79,563376.0,59.2202,59.8188,58.9258,59.6519,563376.0
2022-06-13 09:45:00,60.79,60.95,60.38,60.61,407875.0,59.6519,59.8089,59.2496,59.4753,407875.0
2022-06-13 09:50:00,60.6,60.66,60.3,60.36,308593.0,59.4655,59.5244,59.1711,59.23,308593.0
2022-06-13 09:55:00,60.35,60.44,60.01,60.08,314943.0,59.2202,59.3085,58.8865,58.9552,314943.0
2022-06-13 10:00:00,60.08,60.5,59.96,60.15,345949.0,58.9552,59.3674,58.8375,59.0239,345949.0
2022-06-13 10:05:00,60.14,60.54,59.89,59.96,347395.0,59.0141,59.4066,58.7688,58.8375,347395.0
2022-06-13 10:10:00,59.96,60.05,59.6,59.7,251983.0,58.8375,58.9258,58.4842,58.5824,251983.0
2022-06-13 10:15:00,59.68,59.72,59.36,59.47,234457.0,58.5627,58.602,58.2487,58.3567,234457.0
2022-06-13 10:20:00,59.47,59.57,59.21,59.21,246281.0,58.3567,58.4548,58.1015,58.1015,246281.0
2022-06-13 10:25:00,59.22,59.3,59.14,59.27,206863.0,58.1113,58.1898,58.0328,58.1604,206863.0
2022-06-13 10:30:00,59.28,59.47,59.15,59.38,180003.0,58.1702,58.3567,58.0426,58.2683,180003.0
2022-06-13 10:35:00,59.33,59.48,59.1,59.12,211024.0,58.2193,58.3665,57.9936,58.0132,211024.0
2022-06-13 10:40:00,59.12,59.19,58.8,58.88,289397.0,58.0132,58.0819,57.6992,57.7777,289397.0
2022-06-13 10:45:00,58.87,59.0,58.85,58.92,214600.0,57.7679,57.8955,57.7483,57.817,214600.0
2022-06-13 10:50:00,58.91,59.04,58.78,58.9,154545.0,57.8071,57.9347,57.6796,57.7973,154545.0
2022-06-13 10:55:00,58.89,58.92,58.76,58.76,151719.0,57.7875,57.817,57.6599,57.6599,151719.0
2022-06-13 11:00:00,58.76,58.89,58.59,58.7,185299.0,57.6599,57.7875,57.4931,57.6011,185299.0
2022-06-13 11:05:00,58.68,58.77,58.65,58.67,125102.0,57.5814,57.6698,57.552,57.5716,125102.0
2022-06-13 11:10:00,58.65,58.74,58.58,58.67,209724.0,57.552,57.6403,57.4833,57.5716,209724.0
2022-06-13 11:15:00,58.67,58.99,58.66,58.96,203272.0,57.5716,57.8856,57.5618,57.8562,203272.0
2022-06-13 11:20:00,58.95,59.03,58.72,58.96,248203.0,57.8464,57.9249,57.6207,57.8562,248203.0
2022-06-13 11:25:00,58.96,59.1,58.82,58.85,457631.0,57.8562,57.9936,57.7188,57.7483,457631.0
2022-06-13 11:30:00,58.85,59.02,58.75,58.93,176131.0,57.7483,57.9151,57.6501,57.8268,176131.0
2022-06-13 11:35:00,58.92,59.14,58.91,59.13,202447.0,57.817,58.0328,57.8071,58.023,202447.0
2022-06-13 11:40:00,59.14,59.22,58.9,59.11,132746.0,58.0328,58.1113,57.7973,58.0034,132746.0
2022-06-13 11:45:00,59.11,59.14,58.93,59.09,131033.0,58.0034,58.0328,57.8268,57.9838,131033.0
2022-06-13 11:50:00,59.07,59.16,58.94,58.96,150469.0,57.9641,58.0525,57.8366,57.8562,150469.0
2022-06-13 11:55:00,58.96,59.0,58.76,58.95,138133.0,57.8562,57.8955,57.6599,57.8464,138133.0
2022-06-13 12:00:00,58.94,59.09,58.77,58.85,129732.0,57.8366,57.9838,57.6698,57.7483,129732.0
2022-06-13 12:05:00,58.86,59.13,58.76,58.92,114419.0,57.7581,58.023,57.6599,57.817,114419.0
2022-06-13 12:10:00,58.89,59.2,58.85,59.05,123956.0,57.7875,58.0917,57.7483,57.9445,123956.0
2022-06-13 12:15:00,59.07,59.2,58.93,59.03,148477.0,57.9641,58.0917,57.8268,57.9249,148477.0
2022-06-13 12:20:00,59.04,59.16,59.0,59.03,159513.0,57.9347,58.0525,57.8955,57.9249,159513.0
2022-06-13 12:25:00,59.04,59.27,59.03,59.26,253373.0,57.9347,58.1604,57.9249,58.1506,253373.0
2022-06-13 12:30:00,59.26,59.64,59.18,59.58,281329.0,58.1506,58.5235,58.0721,58.4646,281329.0
2022-06-13 12:35:00,59.57,59.9,59.56,59.81,171888.0,58.4548,58.7786,58.445,58.6903,171888.0
2022-06-13 12:40:00,59.8,59.83,59.6,59.63,137288.0,58.6805,58.7099,58.4842,58.5137,137288.0
2022-06-13 12:45:00,59.65,59.73,59.48,59.51,114357.0,58.5333,58.6118,58.3665,58.3959,114357.0
2022-06-13 12:50:00,59.5,59.56,59.29,59.3,156928.0,58.3861,58.445,58.18,58.1898,156928.0
2022-06-13 12:55:00,59.3,59.37,59.15,59.22,191862.0,58.1898,58.2585,58.0426,58.1113,191862.0
2022-06-13 13:00:00,59.23,59.23,59.07,59.14,121626.0,58.1212,58.1212,57.9641,58.0328,121626.0
2022-06-13 13:05:00,59.13,59.22,59.06,59.15,98229.0,58.023,58.1113,57.9543,58.0426,98229.0
2022-06-13 13:10:00,59.15,59.15,58.96,59.07,140855.0,58.0426,58.0426,57.8562,57.9641,140855.0
2022-06-13 13:15:00,59.05,59.09,58.95,59.09,103986.0,57.9445,57.9838,57.8464,57.9838,103986.0
2022-06-13 13:20:00,59.09,59.16,58.98,59.05,91890.0,57.9838,58.0525,57.8758,57.9445,91890.0
2022-06-13 13:25:00,59.06,59.1,58.89,59.04,108266.0,57.9543,57.9936,57.7875,57.9347,108266.0
2022-06-13 13:30:00,59.05,59.14,58.98,59.01,85308.0,57.9445,58.0328,57.8758,57.9053,85308.0
2022-06-13 13:35:00,59.0,59.21,58.98,59.2,96667.0,57.8955,58.1015,57.8758,58.0917,96667.0
2022-06-13 13:40:00,59.2,59.51,59.05,59.51,145869.0,58.0917,58.3959,57.9445,58.3959,145869.0
2022-06-13 13:45:00,59.5,59.7,59.47,59.68,137217.0,58.3861,58.5824,58.3567,58.5627,137217.0
2022-06-13 13:50:00,59.68,59.69,59.53,59.61,123436.0,58.5627,58.5725,58.4155,58.494,123436.0
2022-06-13 13:55:00,59.62,59.76,59.62,59.71,65217.0,58.5038,58.6412,58.5038,58.5922,65217.0
2022-06-13 14:00:00,59.7,59.76,59.46,59.48,158875.0,58.5824,58.6412,58.3468,58.3665,158875.0
2022-06-13 14:05:00,59.48,59.52,59.23,59.23,59952.0,58.3665,58.4057,58.1212,58.1212,59952.0
2022-06-13 14:10:00,59.22,59.24,59.07,59.1,72265.0,58.1113,58.131,57.9641,57.9936,72265.0
2022-06-13 14:15:00,59.08,59.31,59.08,59.26,79470.0,57.974,58.1997,57.974,58.1506,79470.0
2022-06-13 14:20:00,59.26,59.34,59.18,59.19,59298.0,58.1506,58.2291,58.0721,58.0819,59298.0
2022-06-13 14:25:00,59.2,59.32,59.18,59.23,70793.0,58.0917,58.2095,58.0721,58.1212,70793.0
2022-06-13 14:30:00,59.21,59.26,58.99,59.16,95640.0,58.1015,58.1506,57.8856,58.0525,95640.0
2022-06-13 14:35:00,59.16,59.43,59.13,59.31,83888.0,58.0525,58.3174,58.023,58.1997,83888.0
2022-06-13 14:40:00,59.29,59.46,59.27,59.35,90389.0,58.18,58.3468,58.1604,58.2389,90389.0
2022-06-13 14:45:00,59.36,59.45,59.27,59.33,98207.0,58.2487,58.337,58.1604,58.2193,98207.0
2022-06-13 14:50:00,59.33,59.34,59.19,59.22,92540.0,58.2193,58.2291,58.0819,58.1113,92540.0
2022-06-13 14:55:00,59.21,59.22,59.01,59.07,107436.0,58.1015,58.1113,57.9053,57.9641,107436.0
2022-06-13 15:00:00,59.06,59.26,59.03,59.18,126925.0,57.9543,58.1506,57.9249,58.0721,126925.0
2022-06-13 15:05:00,59.17,59.29,58.97,59.04,163773.0,58.0623,58.18,57.866,57.9347,163773.0
2022-06-13 15:10:00,59.03,59.08,58.89,58.94,273824.0,57.9249,57.974,57.7875,57.8366,273824.0
2022-06-13 15:15:00,58.93,59.5,58.83,59.05,326147.0,57.8268,58.3861,57.7286,57.9445,326147.0
2022-06-13 15:20:00,59.05,59.19,58.85,58.88,307831.0,57.9445,58.0819,57.7483,57.7777,307831.0
2022-06-13 15:25:00,58.86,58.93,58.69,58.71,256696.0,57.7581,57.8268,57.5913,57.6109,256696.0
2022-06-13 15:30:00,58.7,58.84,58.59,58.68,386283.0,57.6011,57.7385,57.4931,57.5814,386283.0
2022-06-13 15:35:00,58.68,58.93,58.6,58.67,351155.0,57.5814,57.8268,57.5029,57.5716,351155.0
2022-06-13 15:40:00,58.68,58.85,58.62,58.79,346621.0,57.5814,57.7483,57.5226,57.6894,346621.0
2022-06-13 15:45:00,58.78,59.02,58.75,58.93,579615.0,57.6796,57.9151,57.6501,57.8268,579615.0
2022-06-13 15:50:00,58.93,58.98,58.6,58.94,791465.0,57.8268,57.8758,57.5029,57.8366,791465.0
2022-06-13 15:55:00,58.95,59.08,58.76,58.84,917260.0,57.8464,57.974,57.6599,57.7385,917260.0
2022-06-14 09:30:00,59.42,59.88,58.96,59.01,475201.0,58.3076,58.759,57.8562,57.9053,475201.0
2022-06-14 09:35:00,59.02,59.08,58.76,58.82,391152.0,57.9151,57.974,57.6599,57.7188,391152.0
2022-06-14 09:40:00,58.84,58.87,58.4,58.4,381088.0,57.7385,57.7679,57.3067,57.3067,381088.0
2022-06-14 09:45:00,58.4,59.19,58.36,58.94,271357.0,57.3067,58.0819,57.2674,57.8366,271357.0
2022-06-14 09:50:00,58.93,59.12,58.65,59.11,276251.0,57.8268,58.0132,57.552,58.0034,276251.0
2022-06-14 09:55:00,59.11,59.23,58.88,59.21,314397.0,58.0034,58.1212,57.7777,58.1015,314397.0
2022-06-14 10:00:00,59.21,59.39,59.12,59.16,270243.0,58.1015,58.2782,58.0132,58.0525,270243.0
2022-06-14 10:05:00,59.16,59.36,58.93,59.0,240984.0,58.0525,58.2487,57.8268,57.8955,240984.0
2022-06-14 10:10:00,59.02,59.23,58.83,58.93,238265.0,57.9151,58.1212,57.7286,57.8268,238265.0
2022-06-14 10:15:00,58.94,58.97,58.6,58.6,224830.0,57.8366,57.866,57.5029,57.5029,224830.0
2022-06-14 10:20:00,58.61,58.7,58.51,58.57,175097.0,57.5128,57.6011,57.4146,57.4735,175097.0
2022-06-14 10:25:00,58.56,58.62,58.46,58.47,125194.0,57.4637,57.5226,57.3656,57.3754,125194.0
2022-06-14 10:30:00,58.48,58.75,58.41,58.6,157980.0,57.3852,57.6501,57.3165,57.5029,157980.0
2022-06-14 10:35:00,58.59,58.83,58.57,58.79,170955.0,57.4931,57.7286,57.4735,57.6894,170955.0
2022-06-14 10:40:00,58.79,58.8,58.46,58.54,166607.0,57.6894,57.6992,57.3656,57.4441,166607.0
2022-06-14 10:45:00,58.56,59.05,58.48,59.05,176687.0,57.4637,57.9445,57.3852,57.9445,176687.0
2022-06-14 10:50:00,59.04,59.16,58.91,58.94,188769.0,57.9347,58.0525,57.8071,57.8366,188769.0
2022-06-14 10:55:00,58.93,59.08,58.85,58.89,127366.0,57.8268,57.974,57.7483,57.7875,127366.0
2022-06-14 11:00:00,58.89,59.09,58.85,58.89,159150.0,57.7875,57.9838,57.7483,57.7875,159150.0
2022-06-14 11:05:00,58.87,58.88,58.61,58.64,154833.0,57.7679,57.7777,57.5128,57.5422,154833.0
2022-06-14 11:10:00,58.62,58.65,58.51,58.54,167712.0,57.5226,57.552,57.4146,57.4441,167712.0
2022-06-14 11:15:00,58.54,58.7,58.47,58.66,233797.0,57.4441,57.6011,57.3754,57.5618,233797.0
2022-06-14 11:20:00,58.66,58.82,58.46,58.81,100756.0,57.5618,57.7188,57.3656,57.709,100756.0
2022-06-14 11:25:00,58.81,58.93,58.76,58.79,112442.0,57.709,57.8268,57.6599,57.6894,112442.0
2022-06-14 11:30:00,58.78,58.79,58.53,58.78,143059.0,57.6796,57.6894,57.4343,57.6796,143059.0
2022-06-14 11:35:00,58.79,58.92,58.66,58.72,144093.0,57.6894,57.817,57.5618,57.6207,144093.0
2022-06-14 11:40:00,58.71,59.03,58.68,59.01,114493.0,57.6109,57.9249,57.5814,57.9053,114493.0
2022-06-14 11:45:00,59.01,59.14,58.86,58.9,91888.0,57.9053,58.0328,57.7581,57.7973,91888.0
2022-06-14 11:50:00,58.9,58.91,58.74,58.81,138546.0,57.7973,57.8071,57.6403,57.709,138546.0
2022-06-14 11:55:00,58.83,58.88,58.75,58.81,110906.0,57.7286,57.7777,57.6501,57.709,110906.0
2022-06-14 12:00:00,58.82,58.83,58.71,58.76,93781.0,57.7188,57.7286,57.6109,57.6599,93781.0
2022-06-14 12:05:00,58.75,58.79,58.69,58.7,99874.0,57.6501,57.6894,57.5913,57.6011,99874.0
2022-06-14 12:10:00,58.7,58.78,58.68,58.71,87493.0,57.6011,57.6796,57.5814,57.6109,87493.0
2022-06-14 12:15:00,58.7,58.77,58.61,58.72,114558.0,57.6011,57.6698,57.5128,57.6207,114558.0
2022-06-14 12:20:00,58.72,58.75,58.56,58.58,83203.0,57.6207,57.6501,57.4637,57.4833,83203.0
2022-06-14 12:25:00,58.58,58.63,58.53,58.61,52731.0,57.4833,57.5324,57.4343,57.5128,52731.0
2022-06-14 12:30:00,58.62,58.7,58.56,58.56,79243.0,57.5226,57.6011,57.4637,57.4637,79243.0
2022-06-14 12:35:00,58.56,58.6,58.48,58.58,95581.0,57.4637,57.5029,57.3852,57.4833,95581.0
2022-06-14 12:40:00,58.57,58.63,58.52,58.56,61995.0,57.4735,57.5324,57.4244,57.4637,61995.0
2022-06-14 12:45:00,58.55,58.63,58.53,58.63,64399.0,57.4539,57.5324,57.4343,57.5324,64399.0
2022-06-14 12:50:00,58.62,58.64,58.5,58.62,68651.0,57.5226,57.5422,57.4048,57.5226,68651.0
2022-06-14 12:55:00,58.62,58.7,58.59,58.67,93478.0,57.5226,57.6011,57.4931,57.5716,93478.0
2022-06-14 13:00:00,58.68,58.74,58.57,58.63,78771.0,57.5814,57.6403,57.4735,57.5324,78771.0
2022-06-14 13:05:00,58.63,58.89,58.61,58.78,105549.0,57.5324,57.7875,57.5128,57.6796,105549.0
2022-06-14 13:10:00,58.79,58.8,58.61,58.68,140937.0,57.6894,57.6992,57.5128,57.5814,140937.0
2022-06-14 13:15:00,58.68,58.95,58.66,58.92,153596.0,57.5814,57.8464,57.5618,57.817,153596.0
2022-06-14 13:20:00,58.94,59.2,58.9,59.01,101718.0,57.8366,58.0917,57.7973,57.9053,101718.0
2022-06-14 13:25:00,59.01,59.04,58.77,58.8,87144.0,57.9053,57.9347,57.6698,57.6992,87144.0
2022-06-14 13:30:00,58.79,58.85,58.7,58.73,75981.0,57.6894,57.7483,57.6011,57.6305,75981.0
2022-06-14 13:35:00,58.73,58.8,58.65,58.65,73845.0,57.6305,57.6992,57.552,57.552,73845.0
2022-06-14 13:40:00,58.65,58.65,58.33,58.46,116895.0,57.552,57.552,57.238,57.3656,116895.0
2022-06-14 13:45:00,58.48,58.51,58.31,58.39,98262.0,57.3852,57.4146,57.2184,57.2969,98262.0
2022-06-14 13:50:00,58.4,58.52,58.39,58.47,74706.0,57.3067,57.4244,57.2969,57.3754,74706.0
2022-06-14 13:55:00,58.46,58.5,58.39,58.44,93861.0,57.3656,57.4048,57.2969,57.3459,93861.0
2022-06-14 14:00:00,58.44,58.61,58.44,58.55,79987.0,57.3459,57.5128,57.3459,57.4539,79987.0
2022-06-14 14:05:00,58.53,58.65,58.51,58.62,138921.0,57.4343,57.552,57.4146,57.5226,138921.0
2022-06-14 14:10:00,58.61,58.61,58.46,58.54,71793.0,57.5128,57.5128,57.3656,57.4441,71793.0
2022-06-14 14:15:00,58.54,58.66,58.54,58.66,62532.0,57.4441,57.5618,57.4441,57.5618,62532.0
2022-06-14 14:20:00,58.66,58.79,58.63,58.67,141141.0,57.5618,57.6894,57.5324,57.5716,141141.0
2022-06-14 14:25:00,58.66,58.78,58.61,58.76,103181.0,57.5618,57.6796,57.5128,57.6599,103181.0
2022-06-14 14:30:00,58.76,58.76,58.52,58.71,105062.0,57.6599,57.6599,57.4244,57.6109,105062.0
2022-06-14 14:35:00,58.71,58.84,58.68,58.78,80566.0,57.6109,57.7385,57.5814,57.6796,80566.0
2022-06-14 14:40:00,58.77,58.8,58.62,58.64,58205.0,57.6698,57.6992,57.5226,57.5422,58205.0
2022-06-14 14:45:00,58.64,58.72,58.48,58.52,75135.0,57.5422,57.6207,57.3852,57.4244,75135.0
2022-06-14 14:50:00,58.51,58.64,58.46,58.58,90191.0,57.4146,57.5422,57.3656,57.4833,90191.0
2022-06-14 14:55:00,58.57,58.59,58.51,58.52,84406.0,57.4735,57.4931,57.4146,57.4244,84406.0
2022-06-14 15:00:00,58.53,58.56,58.44,58.44,114956.0,57.4343,57.4637,57.3459,57.3459,114956.0
2022-06-14 15:05:00,58.44,58.46,58.15,58.16,141055.0,57.3459,57.3656,57.0614,57.0712,141055.0
2022-06-14 15:10:00,58.15,58.19,57.85,57.86,304497.0,57.0614,57.1006,56.767,56.7768,304497.0
2022-06-14 15:15:00,57.86,57.87,57.72,57.75,266804.0,56.7768,56.7866,56.6394,56.6689,266804.0
2022-06-14 15:20:00,57.75,57.93,57.74,57.88,143571.0,56.6689,56.8455,56.659,56.7964,143571.0
2022-06-14 15:25:00,57.88,58.3,57.87,58.28,174940.0,56.7964,57.2086,56.7866,57.1889,174940.0
2022-06-14 15:30:00,58.29,58.56,58.29,58.44,202809.0,57.1987,57.4637,57.1987,57.3459,202809.0
2022-06-14 15:35:00,58.44,58.8,58.43,58.71,169490.0,57.3459,57.6992,57.3361,57.6109,169490.0
2022-06-14 15:40:00,58.71,58.9,58.61,58.64,172843.0,57.6109,57.7973,57.5128,57.5422,172843.0
2022-06-14 15:45:00,58.63,58.85,58.6,58.75,228361.0,57.5324,57.7483,57.5029,57.6501,228361.0
2022-06-14 15:50:00,58.76,58.82,58.57,58.72,420170.0,57.6599,57.7188,57.4735,57.6207,420170.0
2022-06-14 15:55:00,58.71,58.74,58.6,58.72,660507.0,57.6109,57.6403,57.5029,57.6207,660507.0
2022-06-15 09:30:00,59.33,59.63,58.96,59.05,483934.0,58.2193,58.5137,57.8562,57.9445,483934.0
2022-06-15 09:35:00,59.06,59.23,58.72,58.72,222665.0,57.9543,58.1212,57.6207,57.6207,222665.0
2022-06-15 09:40:00,58.73,59.13,58.73,58.89,328774.0,57.6305,58.023,57.6305,57.7875,328774.0
2022-06-15 09:45:00,58.89,59.09,58.69,58.75,179724.0,57.7875,57.9838,57.5913,57.6501,179724.0
2022-06-15 09:50:00,58.74,59.36,58.72,59.21,274564.0,57.6403,58.2487,57.6207,58.1015,274564.0
2022-06-15 09:55:00,59.22,59.33,59.04,59.14,193195.0,58.1113,58.2193,57.9347,58.0328,193195.0
2022-06-15 10:00:00,59.14,59.55,59.07,59.47,361447.0,58.0328,58.4352,57.9641,58.3567,361447.0
2022-06-15 10:05:00,59.46,59.58,59.4,59.4,184464.0,58.3468,58.4646,58.288,58.288,184464.0
2022-06-15 10:10:00,59.39,59.44,59.22,59.34,219180.0,58.2782,58.3272,58.1113,58.2291,219180.0
2022-06-15 10:15:00,59.34,59.42,59.18,59.32,117326.0,58.2291,58.3076,58.0721,58.2095,117326.0
2022-06-15 10:20:00,59.31,59.35,59.16,59.31,103750.0,58.1997,58.2389,58.0525,58.1997,103750.0
2022-06-15 10:25:00,59.3,59.34,59.05,59.15,100529.0,58.1898,58.2291,57.9445,58.0426,100529.0
2022-06-15 10:30:00,59.15,59.16,58.75,58.86,158095.0,58.0426,58.0525,57.6501,57.7581,158095.0
2022-06-15 10:35:00,58.87,58.92,58.73,58.85,115264.0,57.7679,57.817,57.6305,57.7483,115264.0
2022-06-15 10:40:00,58.84,58.9,58.73,58.82,147582.0,57.7385,57.7973,57.6305,57.7188,147582.0
2022-06-15 10:45:00,58.83,58.89,58.61,58.86,91516.0,57.7286,57.7875,57.5128,57.7581,91516.0
2022-06-15 10:50:00,58.9,58.91,58.63,58.71,98955.0,57.7973,57.8071,57.5324,57.6109,98955.0
2022-06-15 10:55:00,58.73,58.88,58.72,58.87,130221.0,57.6305,57.7777,57.6207,57.7679,130221.0
2022-06-15 11:00:00,58.86,58.89,58.72,58.83,129855.0,57.7581,57.7875,57.6207,57.7286,129855.0
2022-06-15 11:05:00,58.83,58.84,58.72,58.73,124303.0,57.7286,57.7385,57.6207,57.6305,124303.0
2022-06-15 11:10:00,58.73,58.79,58.63,58.63,100621.0,57.6305,57.6894,57.5324,57.5324,100621.0
2022-06-15 11:15:00,58.63,58.74,58.6,58.68,78838.0,57.5324,57.6403,57.5029,57.5814,78838.0
2022-06-15 11:20:00,58.68,58.68,58.43,58.57,117075.0,57.5814,57.5814,57.3361,57.4735,117075.0
2022-06-15 11:25:00,58.57,58.61,58.47,58.49,105756.0,57.4735,57.5128,57.3754,57.395,105756.0
2022-06-15 11:30:00,58.5,58.57,58.44,58.5,156578.0,57.4048,57.4735,57.3459,57.4048,156578.0
2022-06-15 11:35:00,58.5,58.76,58.49,58.7,212453.0,57.4048,57.6599,57.395,57.6011,212453.0
2022-06-15 11:40:00,58.69,58.94,58.64,58.91,88948.0,57.5913,57.8366,57.5422,57.8071,88948.0
2022-06-15 11:45:00,58.92,59.0,58.83,58.86,57905.0,57.817,57.8955,57.7286,57.7581,57905.0
2022-06-15 11:50:00,58.84,58.94,58.8,58.9,102322.0,57.7385,57.8366,57.6992,57.7973,102322.0
2022-06-15 11:55:00,58.91,59.06,58.89,59.05,71683.0,57.8071,57.9543,57.7875,57.9445,71683.0
2022-06-15 12:00:00,59.05,59.1,58.99,59.02,75386.0,57.9445,57.9936,57.8856,57.9151,75386.0
2022-06-15 12:05:00,59.03,59.04,58.93,58.97,60281.0,57.9249,57.9347,57.8268,57.866,60281.0
2022-06-15 12:10:00,58.95,59.01,58.95,59.0,68329.0,57.8464,57.9053,57.8464,57.8955,68329.0
2022-06-15 12:15:00,59.0,59.03,58.92,58.98,103134.0,57.8955,57.9249,57.817,57.8758,103134.0
2022-06-15 12:20:00,59.0,59.01,58.96,59.0,51602.0,57.8955,57.9053,57.8562,57.8955,51602.0
2022-06-15 12:25:00,58.99,59.02,58.93,59.02,57155.0,57.8856,57.9151,57.8268,57.9151,57155.0
2022-06-15 12:30:00,59.02,59.03,58.78,58.78,131888.0,57.9151,57.9249,57.6796,57.6796,131888.0
2022-06-15 12:35:00,58.79,58.85,58.73,58.75,109187.0,57.6894,57.7483,57.6305,57.6501,109187.0
2022-06-15 12:40:00,58.75,58.78,58.7,58.76,59516.0,57.6501,57.6796,57.6011,57.6599,59516.0
2022-06-15 12:45:00,58.77,58.81,58.7,58.78,88582.0,57.6698,57.709,57.6011,57.6796,88582.0
2022-06-15 12:50:00,58.78,58.78,58.52,58.56,112438.0,57.6796,57.6796,57.4244,57.4637,112438.0
2022-06-15 12:55:00,58.55,58.58,58.5,58.56,64203.0,57.4539,57.4833,57.4048,57.4637,64203.0
2022-06-15 13:00:00,58.55,58.63,58.53,58.59,84079.0,57.4539,57.5324,57.4343,57.4931,84079.0
2022-06-15 13:05:00,58.6,58.61,58.53,58.56,62178.0,57.5029,57.5128,57.4343,57.4637,62178.0
2022-06-15 13:10:00,58.57,58.69,58.54,58.67,61405.0,57.4735,57.5913,57.4441,57.5716,61405.0
2022-06-15 13:15:00,58.68,58.71,58.61,58.7,63604.0,57.5814,57.6109,57.5128,57.6011,63604.0
2022-06-15 13:20:00,58.69,58.86,58.68,58.84,74058.0,57.5913,57.7581,57.5814,57.7385,74058.0
2022-06-15 13:25:00,58.83,59.01,58.82,58.94,103045.0,57.7286,57.9053,57.7188,57.8366,103045.0
2022-06-15 13:30:00,58.94,58.94,58.83,58.86,65980.0,57.8366,57.8366,57.7286,57.7581,65980.0
2022-06-15 13:35:00,58.86,58.92,58.79,58.91,51302.0,57.7581,57.817,57.6894,57.8071,51302.0
2022-06-15 13:40:00,58.91,58.95,58.82,58.91,65201.0,57.8071,57.8464,57.7188,57.8071,65201.0
2022-06-15 13:45:00,58.9,59.0,58.86,58.87,58620.0,57.7973,57.8955,57.7581,57.7679,58620.0
2022-06-15 13:50:00,58.87,59.04,58.8,59.0,117432.0,57.7679,57.9347,57.6992,57.8955,117432.0
2022-06-15 13:55:00,58.99,59.12,58.9,59.01,193004.0,57.8856,58.0132,57.7973,57.9053,193004.0
2022-06-15 14:00:00,59.02,59.35,58.21,58.36,675914.0,57.9151,58.2389,57.1202,57.2674,675914.0
2022-06-15 14:05:00,58.37,58.5,57.86,58.21,339904.0,57.2773,57.4048,56.7768,57.1202,339904.0
2022-06-15 14:10:00,58.21,58.36,57.93,58.22,183102.0,57.1202,57.2674,56.8455,57.1301,183102.0
2022-06-15 14:15:00,58.26,58.72,58.11,58.53,255932.0,57.1693,57.6207,57.0221,57.4343,255932.0
2022-06-15 14:20:00,58.51,58.75,58.11,58.19,192800.0,57.4146,57.6501,57.0221,57.1006,192800.0
2022-06-15 14:25:00,58.23,58.47,58.12,58.12,116332.0,57.1399,57.3754,57.0319,57.0319,116332.0
2022-06-15 14:30:00,58.11,58.19,57.55,57.85,354420.0,57.0221,57.1006,56.4726,56.767,354420.0
2022-06-15 14:35:00,57.84,59.05,57.78,58.83,449036.0,56.7572,57.9445,56.6983,57.7286,449036.0
2022-06-15 14:40:00,58.82,59.84,58.66,59.79,681215.0,57.7188,58.7197,57.5618,58.6707,681215.0
2022-06-15 14:45:00,59.8,60.03,59.31,59.32,369250.0,58.6805,58.9062,58.1997,58.2095,369250.0
2022-06-15 14:50:00,59.32,59.51,58.86,59.03,262704.0,58.2095,58.3959,57.7581,57.9249,262704.0
2022-06-15 14:55:00,59.08,59.22,58.69,58.95,199313.0,57.974,58.1113,57.5913,57.8464,199313.0
2022-06-15 15:00:00,58.97,59.29,58.84,59.08,180467.0,57.866,58.18,57.7385,57.974,180467.0
2022-06-15 15:05:00,59.11,59.39,59.02,59.29,174517.0,58.0034,58.2782,57.9151,58.18,174517.0
2022-06-15 15:10:00,59.3,59.37,58.8,58.98,246196.0,58.1898,58.2585,57.6992,57.8758,246196.0
2022-06-15 15:15:00,58.95,59.21,58.79,59.21,228551.0,57.8464,58.1015,57.6894,58.1015,228551.0
2022-06-15 15:20:00,59.21,59.59,59.2,59.57,311823.0,58.1015,58.4744,58.0917,58.4548,311823.0
2022-06-15 15:25:00,59.58,59.71,59.38,59.69,270435.0,58.4646,58.5922,58.2683,58.5725,270435.0
2022-06-15 15:30:00,59.7,60.08,59.56,59.92,254935.0,58.5824,58.9552,58.445,58.7982,254935.0
2022-06-15 15:35:00,59.91,59.94,59.35,59.43,312493.0,58.7884,58.8179,58.2389,58.3174,312493.0
2022-06-15 15:40:00,59.41,59.42,59.16,59.29,515312.0,58.2978,58.3076,58.0525,58.18,515312.0
2022-06-15 15:45:00,59.29,59.49,59.25,59.46,419920.0,58.18,58.3763,58.1408,58.3468,419920.0
2022-06-15 15:50:00,59.45,59.45,59.01,59.15,496344.0,58.337,58.337,57.9053,58.0426,496344.0
2022-06-15 15:55:00,59.15,59.19,59.05,59.12,742502.0,58.0426,58.0819,57.9445,58.0132,742502.0
2022-06-16 09:30:00,57.0,57.0,56.3,56.47,944699.0,55.9329,55.9329,55.246,55.4128,944699.0
2022-06-16 09:35:00,56.46,56.97,56.44,56.54,427375.0,55.403,55.9035,55.3834,55.4815,427375.0
2022-06-16 09:40:00,56.54,56.67,56.33,56.5,442124.0,55.4815,55.6091,55.2754,55.4423,442124.0
2022-06-16 09:45:00,56.49,56.57,56.17,56.24,422199.0,55.4324,55.5109,55.1184,55.1871,422199.0
2022-06-16 09:50:00,56.23,56.24,55.65,55.67,408180.0,55.1773,55.1871,54.6082,54.6278,408180.0
2022-06-16 09:55:00,55.67,55.8,55.52,55.6,352794.0,54.6278,54.7554,54.4806,54.5591,352794.0
2022-06-16 10:00:00,55.6,55.8,55.43,55.76,341528.0,54.5591,54.7554,54.3923,54.7161,341528.0
2022-06-16 10:05:00,55.76,55.89,55.6,55.85,247237.0,54.7161,54.8437,54.5591,54.8044,247237.0
2022-06-16 10:10:00,55.85,56.07,55.71,55.86,340449.0,54.8044,55.0203,54.667,54.8142,340449.0
2022-06-16 10:15:00,55.86,56.06,55.75,55.79,208613.0,54.8142,55.0105,54.7063,54.7456,208613.0
2022-06-16 10:20:00,55.78,56.03,55.69,55.95,171822.0,54.7357,54.9811,54.6474,54.9026,171822.0
2022-06-16 10:25:00,55.95,56.17,55.84,56.09,204892.0,54.9026,55.1184,54.7946,55.0399,204892.0
2022-06-16 10:30:00,56.09,56.1,55.74,55.74,198795.0,55.0399,55.0497,54.6965,54.6965,198795.0
2022-06-16 10:35:00,55.73,55.78,55.4,55.41,189172.0,54.6867,54.7357,54.3629,54.3727,189172.0
2022-06-16 10:40:00,55.41,55.42,55.26,55.26,228124.0,54.3727,54.3825,54.2255,54.2255,228124.0
2022-06-16 10:45:00,55.27,55.37,55.16,55.16,166295.0,54.2353,54.3334,54.1273,54.1273,166295.0
2022-06-16 10:50:00,55.17,55.27,55.1,55.23,253121.0,54.1372,54.2353,54.0685,54.196,253121.0
2022-06-16 10:55:00,55.23,55.37,55.13,55.18,186201.0,54.196,54.3334,54.0979,54.147,186201.0
2022-06-16 11:00:00,55.17,55.37,55.15,55.31,186272.0,54.1372,54.3334,54.1175,54.2745,186272.0
2022-06-16 11:05:00,55.3,55.44,55.2,55.44,207534.0,54.2647,54.4021,54.1666,54.4021,207534.0
2022-06-16 11:10:00,55.45,55.79,55.44,55.75,284930.0,54.4119,54.7456,54.4021,54.7063,284930.0
2022-06-16 11:15:00,55.75,55.82,55.53,55.59,232929.0,54.7063,54.775,54.4904,54.5493,232929.0
2022-06-16 11:20:00,55.59,55.68,55.43,55.56,217891.0,54.5493,54.6376,54.3923,54.5199,217891.0
2022-06-16 11:25:00,55.56,55.83,55.55,55.63,164984.0,54.5199,54.7848,54.51,54.5885,164984.0
2022-06-16 11:30:00,55.63,55.69,55.52,55.55,147055.0,54.5885,54.6474,54.4806,54.51,147055.0
2022-06-16 11:35:00,55.55,55.58,55.39,55.54,143350.0,54.51,54.5395,54.353,54.5002,143350.0
2022-06-16 11:40:00,55.53,55.54,55.17,55.23,164128.0,54.4904,54.5002,54.1372,54.196,164128.0
2022-06-16 11:45:00,55.24,55.32,55.11,55.3,103364.0,54.2058,54.2843,54.0783,54.2647,103364.0
2022-06-16 11:50:00,55.3,55.33,55.13,55.18,91106.0,54.2647,54.2942,54.0979,54.147,91106.0
2022-06-16 11:55:00,55.18,55.31,55.16,55.31,92943.0,54.147,54.2745,54.1273,54.2745,92943.0
2022-06-16 12:00:00,55.31,55.35,55.2,55.21,84526.0,54.2745,54.3138,54.1666,54.1764,84526.0
2022-06-16 12:05:00,55.21,55.25,55.06,55.1,144670.0,54.1764,54.2157,54.0292,54.0685,144670.0
2022-06-16 12:10:00,55.1,55.31,55.09,55.15,110688.0,54.0685,54.2745,54.0587,54.1175,110688.0
2022-06-16 12:15:00,55.14,55.3,55.13,55.16,81177.0,54.1077,54.2647,54.0979,54.1273,81177.0
2022-06-16 12:20:00,55.15,55.24,55.09,55.13,98474.0,54.1175,54.2058,54.0587,54.0979,98474.0
2022-06-16 12:25:00,55.15,55.29,55.08,55.24,123694.0,54.1175,54.2549,54.0488,54.2058,123694.0
2022-06-16 12:30:00,55.24,55.27,55.04,55.15,147730.0,54.2058,54.2353,54.0096,54.1175,147730.0
2022-06-16 12:35:00,55.15,55.15,54.98,55.07,193632.0,54.1175,54.1175,53.9507,54.039,193632.0
2022-06-16 12:40:00,55.06,55.25,55.01,55.19,199432.0,54.0292,54.2157,53.9802,54.1568,199432.0
2022-06-16 12:45:00,55.2,55.39,55.11,55.3,110782.0,54.1666,54.353,54.0783,54.2647,110782.0
2022-06-16 12:50:00,55.3,55.38,55.2,55.29,101719.0,54.2647,54.3432,54.1666,54.2549,101719.0
2022-06-16 12:55:00,55.3,55.39,55.24,55.39,102757.0,54.2647,54.353,54.2058,54.353,102757.0
2022-06-16 13:00:00,55.39,55.52,55.16,55.22,146630.0,54.353,54.4806,54.1273,54.1862,146630.0
2022-06-16 13:05:00,55.22,55.32,55.1,55.29,112404.0,54.1862,54.2843,54.0685,54.2549,112404.0
2022-06-16 13:10:00,55.3,55.3,55.08,55.15,75534.0,54.2647,54.2647,54.0488,54.1175,75534.0
2022-06-16 13:15:00,55.16,55.24,55.05,55.06,72946.0,54.1273,54.2058,54.0194,54.0292,72946.0
2022-06-16 13:20:00,55.05,55.07,54.88,54.92,121537.0,54.0194,54.039,53.8526,53.8918,121537.0
2022-06-16 13:25:00,54.92,55.36,54.89,55.22,193949.0,53.8918,54.3236,53.8624,54.1862,193949.0
2022-06-16 13:30:00,55.22,55.35,55.1,55.28,93423.0,54.1862,54.3138,54.0685,54.2451,93423.0
2022-06-16 13:35:00,55.29,55.31,55.06,55.16,115533.0,54.2549,54.2745,54.0292,54.1273,115533.0
2022-06-16 13:40:00,55.19,55.2,54.93,54.95,93996.0,54.1568,54.1666,53.9017,53.9213,93996.0
2022-06-16 13:45:00,54.96,54.97,54.83,54.88,135089.0,53.9311,53.9409,53.8035,53.8526,135089.0
2022-06-16 13:50:00,54.89,54.92,54.73,54.76,106260.0,53.8624,53.8918,53.7054,53.7348,106260.0
2022-06-16 13:55:00,54.76,54.77,54.54,54.56,136744.0,53.7348,53.7446,53.519,53.5386,136744.0
2022-06-16 14:00:00,54.54,54.71,54.53,54.66,117782.0,53.519,53.6858,53.5091,53.6367,117782.0
2022-06-16 14:05:00,54.66,54.69,54.51,54.52,95862.0,53.6367,53.6661,53.4895,53.4993,95862.0
2022-06-16 14:10:00,54.51,54.62,54.51,54.61,190192.0,53.4895,53.5975,53.4895,53.5876,190192.0
2022-06-16 14:15:00,54.6,54.73,54.55,54.72,153553.0,53.5778,53.7054,53.5288,53.6956,153553.0
2022-06-16 14:20:00,54.71,54.78,54.52,54.53,128878.0,53.6858,53.7545,53.4993,53.5091,128878.0
2022-06-16 14:25:00,54.54,54.58,54.37,54.41,237729.0,53.519,53.5582,53.3521,53.3914,237729.0
2022-06-16 14:30:00,54.4,54.51,54.36,54.44,182944.0,53.3816,53.4895,53.3423,53.4208,182944.0
2022-06-16 14:35:00,54.44,54.48,54.35,54.4,151675.0,53.4208,53.4601,53.3325,53.3816,151675.0
2022-06-16 14:40:00,54.4,54.62,54.39,54.48,286191.0,53.3816,53.5975,53.3718,53.4601,286191.0
2022-06-16 14:45:00,54.49,54.57,54.25,54.27,229209.0,53.4699,53.5484,53.2344,53.254,229209.0
2022-06-16 14:50:00,54.27,54.36,54.25,54.28,165107.0,53.254,53.3423,53.2344,53.2638,165107.0
2022-06-16 14:55:00,54.29,54.58,54.26,54.56,159542.0,53.2736,53.5582,53.2442,53.5386,159542.0
2022-06-16 15:00:00,54.56,54.99,54.54,54.9,217941.0,53.5386,53.9605,53.519,53.8722,217941.0
2022-06-16 15:05:00,54.89,54.89,54.71,54.87,193624.0,53.8624,53.8624,53.6858,53.8428,193624.0
2022-06-16 15:10:00,54.86,54.96,54.64,54.68,134767.0,53.833,53.9311,53.6171,53.6563,134767.0
2022-06-16 15:15:00,54.68,54.75,54.57,54.75,175262.0,53.6563,53.725,53.5484,53.725,175262.0
2022-06-16 15:20:00,54.73,54.83,54.69,54.75,223740.0,53.7054,53.8035,53.6661,53.725,223740.0
2022-06-16 15:25:00,54.74,54.96,54.71,54.88,182652.0,53.7152,53.9311,53.6858,53.8526,182652.0
2022-06-16 15:30:00,54.88,54.94,54.54,54.54,280750.0,53.8526,53.9115,53.519,53.519,280750.0
2022-06-16 15:35:00,54.55,54.82,54.53,54.78,273436.0,53.5288,53.7937,53.5091,53.7545,273436.0
2022-06-16 15:40:00,54.79,54.97,54.71,54.72,328410.0,53.7643,53.9409,53.6858,53.6956,328410.0
2022-06-16 15:45:00,54.72,54.81,54.65,54.71,400183.0,53.6956,53.7839,53.6269,53.6858,400183.0
2022-06-16 15:50:00,54.72,54.87,54.69,54.79,625445.0,53.6956,53.8428,53.6661,53.7643,625445.0
2022-06-16 15:55:00,54.79,55.05,54.77,55.03,1039750.0,53.7643,54.0194,53.7446,53.9998,1039750.0
2022-06-17 09:30:00,55.9,55.93,55.46,55.71,2158287.0,54.8535,54.8829,54.4217,54.667,2158287.0
2022-06-17 09:35:00,55.68,55.77,54.92,54.92,272570.0,54.6376,54.7259,53.8918,53.8918,272570.0
2022-06-17 09:40:00,54.91,55.59,54.9,55.33,264040.0,53.882,54.5493,53.8722,54.2942,264040.0
2022-06-17 09:45:00,55.33,55.42,55.07,55.29,333270.0,54.2942,54.3825,54.039,54.2549,333270.0
2022-06-17 09:50:00,55.3,55.39,55.19,55.2,173239.0,54.2647,54.353,54.1568,54.1666,173239.0
2022-06-17 09:55:00,55.2,55.32,55.07,55.15,189687.0,54.1666,54.2843,54.039,54.1175,189687.0
2022-06-17 10:00:00,55.16,55.19,54.75,54.87,178244.0,54.1273,54.1568,53.725,53.8428,178244.0
2022-06-17 10:05:00,54.87,54.96,54.58,54.61,195274.0,53.8428,53.9311,53.5582,53.5876,195274.0
2022-06-17 10:10:00,54.64,54.79,54.58,54.61,204486.0,53.6171,53.7643,53.5582,53.5876,204486.0
2022-06-17 10:15:00,54.6,54.62,54.29,54.37,286094.0,53.5778,53.5975,53.2736,53.3521,286094.0
2022-06-17 10:20:00,54.38,54.38,54.15,54.23,191682.0,53.3619,53.3619,53.1363,53.2148,191682.0
2022-06-17 10:25:00,54.23,54.35,54.01,54.14,251003.0,53.2148,53.3325,52.9989,53.1264,251003.0
2022-06-17 10:30:00,54.13,54.21,53.77,53.82,251339.0,53.1166,53.1951,52.7634,52.8124,251339.0
2022-06-17 10:35:00,53.81,53.94,53.6,53.76,315058.0,52.8026,52.9302,52.5965,52.7536,315058.0
2022-06-17 10:40:00,53.75,54.05,53.71,54.01,165912.0,52.7437,53.0381,52.7045,52.9989,165912.0
2022-06-17 10:45:00,54.0,54.13,53.84,54.04,222740.0,52.9891,53.1166,52.8321,53.0283,222740.0
2022-06-17 10:50:00,54.04,54.31,53.99,54.29,204801.0,53.0283,53.2933,52.9792,53.2736,204801.0
2022-06-17 10:55:00,54.29,54.51,54.25,54.44,199141.0,53.2736,53.4895,53.2344,53.4208,199141.0
2022-06-17 11:00:00,54.43,54.83,54.27,54.67,200969.0,53.411,53.8035,53.254,53.6465,200969.0
2022-06-17 11:05:00,54.67,54.98,54.65,54.98,222730.0,53.6465,53.9507,53.6269,53.9507,222730.0
2022-06-17 11:10:00,54.97,54.98,54.78,54.84,109879.0,53.9409,53.9507,53.7545,53.8133,109879.0
2022-06-17 11:15:00,54.84,55.29,54.83,55.23,190523.0,53.8133,54.2549,53.8035,54.196,190523.0
2022-06-17 11:20:00,55.24,55.3,55.11,55.17,231289.0,54.2058,54.2647,54.0783,54.1372,231289.0
2022-06-17 11:25:00,55.16,55.5,55.1,55.3,250379.0,54.1273,54.461,54.0685,54.2647,250379.0
2022-06-17 11:30:00,55.33,55.42,55.1,55.1,121983.0,54.2942,54.3825,54.0685,54.0685,121983.0
2022-06-17 11:35:00,55.08,55.13,54.93,55.08,118497.0,54.0488,54.0979,53.9017,54.0488,118497.0
2022-06-17 11:40:00,55.09,55.15,54.83,54.83,153009.0,54.0587,54.1175,53.8035,53.8035,153009.0
2022-06-17 11:45:00,54.83,54.9,54.74,54.86,81525.0,53.8035,53.8722,53.7152,53.833,81525.0
2022-06-17 11:50:00,54.85,54.93,54.68,54.8,160009.0,53.8231,53.9017,53.6563,53.7741,160009.0
2022-06-17 11:55:00,54.8,54.89,54.74,54.77,92950.0,53.7741,53.8624,53.7152,53.7446,92950.0
2022-06-17 12:00:00,54.77,54.78,54.66,54.71,78693.0,53.7446,53.7545,53.6367,53.6858,78693.0
2022-06-17 12:05:00,54.72,54.84,54.6,54.79,142624.0,53.6956,53.8133,53.5778,53.7643,142624.0
2022-06-17 12:10:00,54.8,55.07,54.71,55.06,167955.0,53.7741,54.039,53.6858,54.0292,167955.0
2022-06-17 12:15:00,55.07,55.2,55.02,55.05,120787.0,54.039,54.1666,53.99,54.0194,120787.0
2022-06-17 12:20:00,55.03,55.37,55.01,55.35,120639.0,53.9998,54.3334,53.9802,54.3138,120639.0
2022-06-17 12:25:00,55.34,55.45,55.23,55.26,245545.0,54.304,54.4119,54.196,54.2255,245545.0
2022-06-17 12:30:00,55.29,55.39,55.19,55.29,77804.0,54.2549,54.353,54.1568,54.2549,77804.0
2022-06-17 12:35:00,55.29,55.44,55.16,55.43,91621.0,54.2549,54.4021,54.1273,54.3923,91621.0
2022-06-17 12:40:00,55.45,55.49,55.27,55.43,171468.0,54.4119,54.4512,54.2353,54.3923,171468.0
2022-06-17 12:45:00,55.43,55.58,55.29,55.55,97532.0,54.3923,54.5395,54.2549,54.51,97532.0
2022-06-17 12:50:00,55.57,55.58,55.32,55.39,70862.0,54.5297,54.5395,54.2843,54.353,70862.0
2022-06-17 12:55:00,55.4,55.5,55.34,55.43,89000.0,54.3629,54.461,54.304,54.3923,89000.0
2022-06-17 13:00:00,55.44,55.58,55.34,55.54,213086.0,54.4021,54.5395,54.304,54.5002,213086.0
2022-06-17 13:05:00,55.53,55.85,55.51,55.83,187678.0,54.4904,54.8044,54.4708,54.7848,187678.0
2022-06-17 13:10:00,55.82,55.93,55.74,55.93,199714.0,54.775,54.8829,54.6965,54.8829,199714.0
2022-06-17 13:15:00,55.93,55.95,55.8,55.83,217771.0,54.8829,54.9026,54.7554,54.7848,217771.0
2022-06-17 13:20:00,55.83,55.84,55.63,55.77,69141.0,54.7848,54.7946,54.5885,54.7259,69141.0
2022-06-17 13:25:00,55.76,55.77,55.42,55.46,104145.0,54.7161,54.7259,54.3825,54.4217,104145.0
2022-06-17 13:30:00,55.46,55.53,55.29,55.51,103430.0,54.4217,54.4904,54.2549,54.4708,103430.0
2022-06-17 13:35:00,55.5,55.58,55.4,55.46,77807.0,54.461,54.5395,54.3629,54.4217,77807.0
2022-06-17 13:40:00,55.45,55.52,55.39,55.48,93155.0,54.4119,54.4806,54.353,54.4414,93155.0
2022-06-17 13:45:00,55.47,55.48,55.21,55.38,105623.0,54.4315,54.4414,54.1764,54.3432,105623.0
2022-06-17 13:50:00,55.39,55.57,55.39,55.5,61320.0,54.353,54.5297,54.353,54.461,61320.0
2022-06-17 13:55:00,55.48,55.62,55.45,55.52,100333.0,54.4414,54.5787,54.4119,54.4806,100333.0
2022-06-17 14:00:00,55.53,55.59,55.49,55.58,98274.0,54.4904,54.5493,54.4512,54.5395,98274.0
2022-06-17 14:05:00,55.57,55.65,55.52,55.63,186608.0,54.5297,54.6082,54.4806,54.5885,186608.0
2022-06-17 14:10:00,55.63,55.63,55.5,55.63,87513.0,54.5885,54.5885,54.461,54.5885,87513.0
2022-06-17 14:15:00,55.63,55.73,55.58,55.67,109993.0,54.5885,54.6867,54.5395,54.6278,109993.0
2022-06-17 14:20:00,55.68,55.76,55.65,55.67,142953.0,54.6376,54.7161,54.6082,54.6278,142953.0
2022-06-17 14:25:00,55.68,55.71,55.57,55.59,114821.0,54.6376,54.667,54.5297,54.5493,114821.0
2022-06-17 14:30:00,55.6,55.6,55.44,55.57,72871.0,54.5591,54.5591,54.4021,54.5297,72871.0
2022-06-17 14:35:00,55.58,55.75,55.54,55.75,109010.0,54.5395,54.7063,54.5002,54.7063,109010.0
2022-06-17 14:40:00,55.76,55.85,55.63,55.63,106378.0,54.7161,54.8044,54.5885,54.5885,106378.0
2022-06-17 14:45:00,55.64,55.65,55.53,55.54,87753.0,54.5984,54.6082,54.4904,54.5002,87753.0
2022-06-17 14:50:00,55.53,55.55,55.44,55.54,90119.0,54.4904,54.51,54.4021,54.5002,90119.0
2022-06-17 14:55:00,55.54,55.62,55.46,55.52,109493.0,54.5002,54.5787,54.4217,54.4806,109493.0
2022-06-17 15:00:00,55.52,55.61,55.36,55.4,154239.0,54.4806,54.5689,54.3236,54.3629,154239.0
2022-06-17 15:05:00,55.41,55.46,55.27,55.36,110347.0,54.3727,54.4217,54.2353,54.3236,110347.0
2022-06-17 15:10:00,55.36,55.4,55.11,55.16,122025.0,54.3236,54.3629,54.0783,54.1273,122025.0
2022-06-17 15:15:00,55.15,55.35,55.1,55.31,138250.0,54.1175,54.3138,54.0685,54.2745,138250.0
2022-06-17 15:20:00,55.31,55.56,55.28,55.54,127458.0,54.2745,54.5199,54.2451,54.5002,127458.0
2022-06-17 15:25:00,55.52,55.67,55.51,55.63,146269.0,54.4806,54.6278,54.4708,54.5885,146269.0
2022-06-17 15:30:00,55.64,55.65,55.45,55.56,195588.0,54.5984,54.6082,54.4119,54.5199,195588.0
2022-06-17 15:35:00,55.55,55.71,55.53,55.7,195016.0,54.51,54.667,54.4904,54.6572,195016.0
2022-06-17 15:40:00,55.7,55.7,55.48,55.5,171061.0,54.6572,54.6572,54.4414,54.461,171061.0
2022-06-17 15:45:00,55.5,55.58,55.44,55.56,219362.0,54.461,54.5395,54.4021,54.5199,219362.0
2022-06-17 15:50:00,55.55,56.32,55.45,55.85,863295.0,54.51,55.2656,54.4119,54.8044,863295.0
2022-06-17 15:55:00,55.84,55.91,55.72,55.75,1270433.0,54.7946,54.8633,54.6769,54.7063,1270433.0
2022-06-21 09:30:00,56.82,57.2,56.55,56.76,680188.0,55.7563,56.1292,55.4913,55.6974,680188.0
2022-06-21 09:35:00,56.75,57.1,56.57,56.64,440626.0,55.6876,56.031,55.5109,55.5796,440626.0
2022-06-21 09:40:00,56.65,56.91,56.51,56.54,404996.0,55.5895,55.8446,55.4521,55.4815,404996.0
2022-06-21 09:45:00,56.52,56.77,56.34,56.77,249256.0,55.4619,55.7072,55.2853,55.7072,249256.0
2022-06-21 09:50:00,56.79,57.08,56.71,57.08,260167.0,55.7268,56.0114,55.6483,56.0114,260167.0
2022-06-21 09:55:00,57.08,57.68,57.0,57.65,427904.0,56.0114,56.6002,55.9329,56.5707,427904.0
2022-06-21 10:00:00,57.64,57.92,57.61,57.7,335970.0,56.5609,56.8357,56.5315,56.6198,335970.0
2022-06-21 10:05:00,57.69,57.83,57.6,57.66,212850.0,56.61,56.7474,56.5217,56.5805,212850.0
2022-06-21 10:10:00,57.66,57.67,57.46,57.49,170953.0,56.5805,56.5904,56.3843,56.4137,170953.0
2022-06-21 10:15:00,57.5,57.61,57.38,57.51,150227.0,56.4235,56.5315,56.3058,56.4334,150227.0
2022-06-21 10:20:00,57.52,57.57,57.34,57.34,208002.0,56.4432,56.4922,56.2665,56.2665,208002.0
2022-06-21 10:25:00,57.34,57.41,57.04,57.2,194413.0,56.2665,56.3352,55.9721,56.1292,194413.0
2022-06-21 10:30:00,57.23,57.29,57.05,57.1,159135.0,56.1586,56.2175,55.982,56.031,159135.0
2022-06-21 10:35:00,57.1,57.16,56.93,57.15,166951.0,56.031,56.0899,55.8642,56.0801,166951.0
2022-06-21 10:40:00,57.16,57.28,57.05,57.18,114385.0,56.0899,56.2077,55.982,56.1095,114385.0
2022-06-21 10:45:00,57.18,57.28,57.06,57.14,127026.0,56.1095,56.2077,55.9918,56.0703,127026.0
2022-06-21 10:50:00,57.14,57.25,57.12,57.23,88731.0,56.0703,56.1782,56.0507,56.1586,88731.0
2022-06-21 10:55:00,57.22,57.26,57.11,57.15,112169.0,56.1488,56.188,56.0408,56.0801,112169.0
2022-06-21 11:00:00,57.15,57.24,57.09,57.18,88750.0,56.0801,56.1684,56.0212,56.1095,88750.0
2022-06-21 11:05:00,57.18,57.18,56.96,57.08,179385.0,56.1095,56.1095,55.8936,56.0114,179385.0
2022-06-21 11:10:00,57.09,57.1,56.93,57.02,85526.0,56.0212,56.031,55.8642,55.9525,85526.0
2022-06-21 11:15:00,57.01,57.16,56.97,57.09,82691.0,55.9427,56.0899,55.9035,56.0212,82691.0
2022-06-21 11:20:00,57.1,57.13,57.02,57.09,79978.0,56.031,56.0605,55.9525,56.0212,79978.0
2022-06-21 11:25:00,57.09,57.12,57.0,57.05,77685.0,56.0212,56.0507,55.9329,55.982,77685.0
2022-06-21 11:30:00,57.06,57.24,57.03,57.18,105263.0,55.9918,56.1684,55.9623,56.1095,105263.0
2022-06-21 11:35:00,57.21,57.27,57.14,57.15,77855.0,56.139,56.1978,56.0703,56.0801,77855.0
2022-06-21 11:40:00,57.15,57.3,57.07,57.15,89446.0,56.0801,56.2273,56.0016,56.0801,89446.0
2022-06-21 11:45:00,57.14,57.22,57.01,57.2,80858.0,56.0703,56.1488,55.9427,56.1292,80858.0
2022-06-21 11:50:00,57.23,57.26,57.05,57.05,76125.0,56.1586,56.188,55.982,55.982,76125.0
2022-06-21 11:55:00,57.05,57.09,56.86,56.86,83616.0,55.982,56.0212,55.7955,55.7955,83616.0
2022-06-21 12:00:00,56.87,57.0,56.85,56.88,70562.0,55.8053,55.9329,55.7857,55.8151,70562.0
2022-06-21 12:05:00,56.88,56.89,56.77,56.81,120250.0,55.8151,55.825,55.7072,55.7465,120250.0
2022-06-21 12:10:00,56.82,57.02,56.82,56.99,89609.0,55.7563,55.9525,55.7563,55.9231,89609.0
2022-06-21 12:15:00,56.98,57.0,56.87,56.97,73958.0,55.9133,55.9329,55.8053,55.9035,73958.0
2022-06-21 12:20:00,56.98,57.03,56.9,56.93,62526.0,55.9133,55.9623,55.8348,55.8642,62526.0
2022-06-21 12:25:00,56.93,57.01,56.88,56.94,57781.0,55.8642,55.9427,55.8151,55.874,57781.0
2022-06-21 12:30:00,56.97,57.04,56.92,57.0,58935.0,55.9035,55.9721,55.8544,55.9329,58935.0
2022-06-21 12:35:00,57.01,57.1,56.98,57.04,112103.0,55.9427,56.031,55.9133,55.9721,112103.0
2022-06-21 12:40:00,57.04,57.08,56.95,56.96,64630.0,55.9721,56.0114,55.8838,55.8936,64630.0
2022-06-21 12:45:00,56.96,57.01,56.92,56.95,41833.0,55.8936,55.9427,55.8544,55.8838,41833.0
2022-06-21 12:50:00,56.96,57.01,56.88,57.0,132151.0,55.8936,55.9427,55.8151,55.9329,132151.0
2022-06-21 12:55:00,56.99,57.1,56.95,57.07,101190.0,55.9231,56.031,55.8838,56.0016,101190.0
2022-06-21 13:00:00,57.08,57.09,56.97,57.01,68684.0,56.0114,56.0212,55.9035,55.9427,68684.0
2022-06-21 13:05:00,57.0,57.03,56.86,57.02,88468.0,55.9329,55.9623,55.7955,55.9525,88468.0
2022-06-21 13:10:00,57.02,57.09,56.99,57.05,45178.0,55.9525,56.0212,55.9231,55.982,45178.0
2022-06-21 13:15:00,57.04,57.06,56.99,57.03,46318.0,55.9721,55.9918,55.9231,55.9623,46318.0
2022-06-21 13:20:00,57.04,57.06,56.97,57.03,71502.0,55.9721,55.9918,55.9035,55.9623,71502.0
2022-06-21 13:25:00,57.03,57.03,56.9,56.91,65947.0,55.9623,55.9623,55.8348,55.8446,65947.0
2022-06-21 13:30:00,56.92,57.09,56.92,57.03,66876.0,55.8544,56.0212,55.8544,55.9623,66876.0
2022-06-21 13:35:00,57.04,57.04,56.92,56.92,67973.0,55.9721,55.9721,55.8544,55.8544,67973.0
2022-06-21 13:40:00,56.91,56.92,56.82,56.9,102634.0,55.8446,55.8544,55.7563,55.8348,102634.0
2022-06-21 13:45:00,56.91,56.92,56.79,56.83,114707.0,55.8446,55.8544,55.7268,55.7661,114707.0
2022-06-21 13:50:00,56.83,56.87,56.78,56.82,69352.0,55.7661,55.8053,55.717,55.7563,69352.0
2022-06-21 13:55:00,56.82,56.92,56.8,56.87,76018.0,55.7563,55.8544,55.7366,55.8053,76018.0
2022-06-21 14:00:00,56.87,56.9,56.76,56.84,143773.0,55.8053,55.8348,55.6974,55.7759,143773.0
2022-06-21 14:05:00,56.84,56.92,56.82,56.89,105721.0,55.7759,55.8544,55.7563,55.825,105721.0
2022-06-21 14:10:00,56.9,56.94,56.82,56.84,154769.0,55.8348,55.874,55.7563,55.7759,154769.0
2022-06-21 14:15:00,56.84,56.95,56.82,56.86,71743.0,55.7759,55.8838,55.7563,55.7955,71743.0
2022-06-21 14:20:00,56.85,56.96,56.8,56.85,91186.0,55.7857,55.8936,55.7366,55.7857,91186.0
2022-06-21 14:25:00,56.84,56.9,56.81,56.88,70213.0,55.7759,55.8348,55.7465,55.8151,70213.0
2022-06-21 14:30:00,56.89,56.95,56.81,56.87,73719.0,55.825,55.8838,55.7465,55.8053,73719.0
2022-06-21 14:35:00,56.86,56.99,56.86,56.91,80657.0,55.7955,55.9231,55.7955,55.8446,80657.0
2022-06-21 14:40:00,56.89,57.07,56.89,57.04,85527.0,55.825,56.0016,55.825,55.9721,85527.0
2022-06-21 14:45:00,57.03,57.05,56.96,56.98,74125.0,55.9623,55.982,55.8936,55.9133,74125.0
2022-06-21 14:50:00,56.98,57.19,56.97,57.17,85330.0,55.9133,56.1193,55.9035,56.0997,85330.0
2022-06-21 14:55:00,57.17,57.19,57.09,57.11,135211.0,56.0997,56.1193,56.0212,56.0408,135211.0
2022-06-21 15:00:00,57.11,57.17,57.06,57.09,94774.0,56.0408,56.0997,55.9918,56.0212,94774.0
2022-06-21 15:05:00,57.09,57.14,57.04,57.12,78216.0,56.0212,56.0703,55.9721,56.0507,78216.0
2022-06-21 15:10:00,57.12,57.16,57.04,57.13,71057.0,56.0507,56.0899,55.9721,56.0605,71057.0
2022-06-21 15:15:00,57.14,57.14,57.03,57.04,123514.0,56.0703,56.0703,55.9623,55.9721,123514.0
2022-06-21 15:20:00,57.04,57.15,57.01,57.07,202384.0,55.9721,56.0801,55.9427,56.0016,202384.0
2022-06-21 15:25:00,57.07,57.1,56.95,57.05,81562.0,56.0016,56.031,55.8838,55.982,81562.0
2022-06-21 15:30:00,57.05,57.09,56.95,57.02,152674.0,55.982,56.0212,55.8838,55.9525,152674.0
2022-06-21 15:35:00,57.01,57.02,56.89,56.94,202167.0,55.9427,55.9525,55.825,55.874,202167.0
2022-06-21 15:40:00,56.93,56.96,56.84,56.91,216425.0,55.8642,55.8936,55.7759,55.8446,216425.0
2022-06-21 15:45:00,56.91,56.92,56.84,56.86,240474.0,55.8446,55.8544,55.7759,55.7955,240474.0
2022-06-21 15:50:00,56.86,57.0,56.77,56.8,508066.0,55.7955,55.9329,55.7072,55.7366,508066.0
2022-06-21 15:55:00,56.8,56.85,56.74,56.79,590298.0,55.7366,55.7857,55.6778,55.7268,590298.0
2022-06-22 09:30:00,55.96,56.32,55.65,56.04,603202.0,54.9124,55.2656,54.6082,54.9909,603202.0
2022-06-22 09:35:00,56.04,56.5,55.97,56.26,321229.0,54.9909,55.4423,54.9222,55.2068,321229.0
2022-06-22 09:40:00,56.25,56.37,55.66,55.73,316117.0,55.1969,55.3147,54.618,54.6867,316117.0
2022-06-22 09:45:00,55.74,56.08,55.73,55.86,238384.0,54.6965,55.0301,54.6867,54.8142,238384.0
2022-06-22 09:50:00,55.86,56.13,55.6,56.13,222910.0,54.8142,55.0792,54.5591,55.0792,222910.0
2022-06-22 09:55:00,56.14,56.54,56.13,56.27,356704.0,55.089,55.4815,55.0792,55.2166,356704.0
2022-06-22 10:00:00,56.26,56.37,56.01,56.13,191980.0,55.2068,55.3147,54.9614,55.0792,191980.0
2022-06-22 10:05:00,56.14,56.36,56.08,56.27,104820.0,55.089,55.3049,55.0301,55.2166,104820.0
2022-06-22 10:10:00,56.28,56.72,56.12,56.72,183543.0,55.2264,55.6581,55.0694,55.6581,183543.0
2022-06-22 10:15:00,56.71,56.85,56.52,56.58,220071.0,55.6483,55.7857,55.4619,55.5208,220071.0
2022-06-22 10:20:00,56.57,56.9,56.46,56.85,111143.0,55.5109,55.8348,55.403,55.7857,111143.0
2022-06-22 10:25:00,56.86,57.0,56.76,57.0,118039.0,55.7955,55.9329,55.6974,55.9329,118039.0
2022-06-22 10:30:00,57.0,57.0,56.7,56.72,157052.0,55.9329,55.9329,55.6385,55.6581,157052.0
2022-06-22 10:35:00,56.72,57.01,56.71,56.92,152431.0,55.6581,55.9427,55.6483,55.8544,152431.0
2022-06-22 10:40:00,56.93,56.93,56.74,56.86,110588.0,55.8642,55.8642,55.6778,55.7955,110588.0
2022-06-22 10:45:00,56.86,56.88,56.56,56.6,160877.0,55.7955,55.8151,55.5011,55.5404,160877.0
2022-06-22 10:50:00,56.58,56.72,56.55,56.58,98295.0,55.5208,55.6581,55.4913,55.5208,98295.0
2022-06-22 10:55:00,56.57,56.69,56.55,56.64,79990.0,55.5109,55.6287,55.4913,55.5796,79990.0
2022-06-22 11:00:00,56.64,56.64,56.34,56.44,90728.0,55.5796,55.5796,55.2853,55.3834,90728.0
2022-06-22 11:05:00,56.45,56.55,56.39,56.44,62630.0,55.3932,55.4913,55.3343,55.3834,62630.0
2022-06-22 11:10:00,56.43,56.47,56.29,56.3,59229.0,55.3736,55.4128,55.2362,55.246,59229.0
2022-06-22 11:15:00,56.29,56.45,56.28,56.4,115541.0,55.2362,55.3932,55.2264,55.3441,115541.0
2022-06-22 11:20:00,56.4,56.46,56.28,56.4,78294.0,55.3441,55.403,55.2264,55.3441,78294.0
2022-06-22 11:25:00,56.38,56.56,56.36,56.5,99402.0,55.3245,55.5011,55.3049,55.4423,99402.0
2022-06-22 11:30:00,56.49,56.81,56.49,56.63,80474.0,55.4324,55.7465,55.4324,55.5698,80474.0
2022-06-22 11:35:00,56.64,56.69,56.62,56.69,61256.0,55.5796,55.6287,55.56,55.6287,61256.0
2022-06-22 11:40:00,56.69,56.7,56.35,56.37,95457.0,55.6287,55.6385,55.2951,55.3147,95457.0
2022-06-22 11:45:00,56.36,56.4,56.26,56.31,87761.0,55.3049,55.3441,55.2068,55.2558,87761.0
2022-06-22 11:50:00,56.31,56.32,56.07,56.09,210564.0,55.2558,55.2656,55.0203,55.0399,210564.0
2022-06-22 11:55:00,56.1,56.17,55.95,56.01,107817.0,55.0497,55.1184,54.9026,54.9614,107817.0
2022-06-22 12:00:00,56.01,56.19,56.0,56.02,320732.0,54.9614,55.1381,54.9516,54.9712,320732.0
2022-06-22 12:05:00,56.02,56.05,55.9,55.96,63816.0,54.9712,55.0007,54.8535,54.9124,63816.0
2022-06-22 12:10:00,55.94,56.23,55.94,56.21,88074.0,54.8927,55.1773,54.8927,55.1577,88074.0
2022-06-22 12:15:00,56.21,56.3,56.15,56.3,64711.0,55.1577,55.246,55.0988,55.246,64711.0
2022-06-22 12:20:00,56.29,56.3,56.18,56.19,66919.0,55.2362,55.246,55.1282,55.1381,66919.0
2022-06-22 12:25:00,56.18,56.22,56.12,56.15,149968.0,55.1282,55.1675,55.0694,55.0988,149968.0
2022-06-22 12:30:00,56.15,56.28,56.09,56.23,110007.0,55.0988,55.2264,55.0399,55.1773,110007.0
2022-06-22 12:35:00,56.23,56.31,56.18,56.18,48323.0,55.1773,55.2558,55.1282,55.1282,48323.0
2022-06-22 12:40:00,56.19,56.42,56.19,56.42,63107.0,55.1381,55.3638,55.1381,55.3638,63107.0
2022-06-22 12:45:00,56.42,56.43,56.32,56.32,50478.0,55.3638,55.3736,55.2656,55.2656,50478.0
2022-06-22 12:50:00,56.33,56.37,56.24,56.32,92343.0,55.2754,55.3147,55.1871,55.2656,92343.0
2022-06-22 12:55:00,56.33,56.5,56.25,56.46,89242.0,55.2754,55.4423,55.1969,55.403,89242.0
2022-06-22 13:00:00,56.47,56.5,56.33,56.4,50701.0,55.4128,55.4423,55.2754,55.3441,50701.0
2022-06-22 13:05:00,56.38,56.51,56.38,56.47,54273.0,55.3245,55.4521,55.3245,55.4128,54273.0
2022-06-22 13:10:00,56.46,56.53,56.41,56.48,83323.0,55.403,55.4717,55.3539,55.4226,83323.0
2022-06-22 13:15:00,56.48,56.61,56.44,56.61,44856.0,55.4226,55.5502,55.3834,55.5502,44856.0
2022-06-22 13:20:00,56.6,56.64,56.54,56.62,82897.0,55.5404,55.5796,55.4815,55.56,82897.0
2022-06-22 13:25:00,56.61,56.62,56.49,56.55,54765.0,55.5502,55.56,55.4324,55.4913,54765.0
2022-06-22 13:30:00,56.55,56.57,56.41,56.41,48490.0,55.4913,55.5109,55.3539,55.3539,48490.0
2022-06-22 13:35:00,56.41,56.59,56.35,56.57,50457.0,55.3539,55.5306,55.2951,55.5109,50457.0
2022-06-22 13:40:00,56.55,56.63,56.5,56.62,77256.0,55.4913,55.5698,55.4423,55.56,77256.0
2022-06-22 13:45:00,56.61,56.73,56.58,56.72,72896.0,55.5502,55.668,55.5208,55.6581,72896.0
2022-06-22 13:50:00,56.72,56.73,56.53,56.55,50137.0,55.6581,55.668,55.4717,55.4913,50137.0
2022-06-22 13:55:00,56.54,56.63,56.51,56.63,87447.0,55.4815,55.5698,55.4521,55.5698,87447.0
2022-06-22 14:00:00,56.64,56.78,56.61,56.72,77602.0,55.5796,55.717,55.5502,55.6581,77602.0
2022-06-22 14:05:00,56.73,56.93,56.73,56.92,119913.0,55.668,55.8642,55.668,55.8544,119913.0
2022-06-22 14:10:00,56.92,56.95,56.86,56.93,88234.0,55.8544,55.8838,55.7955,55.8642,88234.0
2022-06-22 14:15:00,56.93,57.14,56.88,56.94,143084.0,55.8642,56.0703,55.8151,55.874,143084.0
2022-06-22 14:20:00,56.94,56.94,56.77,56.84,71894.0,55.874,55.874,55.7072,55.7759,71894.0
2022-06-22 14:25:00,56.83,56.83,56.72,56.76,154283.0,55.7661,55.7661,55.6581,55.6974,154283.0
2022-06-22 14:30:00,56.76,56.81,56.7,56.8,114064.0,55.6974,55.7465,55.6385,55.7366,114064.0
2022-06-22 14:35:00,56.82,56.86,56.77,56.8,72881.0,55.7563,55.7955,55.7072,55.7366,72881.0
2022-06-22 14:40:00,56.78,56.85,56.75,56.79,26770.0,55.717,55.7857,55.6876,55.7268,26770.0
2022-06-22 14:45:00,56.79,56.8,56.57,56.57,149880.0,55.7268,55.7366,55.5109,55.5109,149880.0
2022-06-22 14:50:00,56.56,56.78,56.54,56.76,78344.0,55.5011,55.717,55.4815,55.6974,78344.0
2022-06-22 14:55:00,56.76,56.81,56.7,56.76,59522.0,55.6974,55.7465,55.6385,55.6974,59522.0
2022-06-22 15:00:00,56.75,56.85,56.65,56.81,109722.0,55.6876,55.7857,55.5895,55.7465,109722.0
2022-06-22 15:05:00,56.82,56.85,56.7,56.73,40677.0,55.7563,55.7857,55.6385,55.668,40677.0
2022-06-22 15:10:00,56.73,56.79,56.66,56.76,103258.0,55.668,55.7268,55.5993,55.6974,103258.0
2022-06-22 15:15:00,56.76,56.8,56.69,56.74,59691.0,55.6974,55.7366,55.6287,55.6778,59691.0
2022-06-22 15:20:00,56.72,56.78,56.66,56.71,105135.0,55.6581,55.717,55.5993,55.6483,105135.0
2022-06-22 15:25:00,56.68,56.72,56.44,56.48,86599.0,55.6189,55.6581,55.3834,55.4226,86599.0
2022-06-22 15:30:00,56.48,56.55,56.45,56.48,159068.0,55.4226,55.4913,55.3932,55.4226,159068.0
2022-06-22 15:35:00,56.49,56.56,56.44,56.52,110795.0,55.4324,55.5011,55.3834,55.4619,110795.0
2022-06-22 15:40:00,56.52,56.54,56.4,56.52,178408.0,55.4619,55.4815,55.3441,55.4619,178408.0
2022-06-22 15:45:00,56.52,56.52,56.35,56.4,216301.0,55.4619,55.4619,55.2951,55.3441,216301.0
2022-06-22 15:50:00,56.41,56.55,56.33,56.45,308351.0,55.3539,55.4913,55.2754,55.3932,308351.0
2022-06-22 15:55:00,56.46,56.55,56.32,56.32,532002.0,55.403,55.4913,55.2656,55.2656,532002.0
2022-06-23 09:30:00,56.61,56.74,56.24,56.28,307457.0,55.5502,55.6778,55.1871,55.2264,307457.0
2022-06-23 09:35:00,56.24,56.25,55.94,56.03,238850.0,55.1871,55.1969,54.8927,54.9811,238850.0
2022-06-23 09:40:00,56.03,56.42,56.0,56.33,170096.0,54.9811,55.3638,54.9516,55.2754,170096.0
2022-06-23 09:45:00,56.35,56.58,56.06,56.46,182013.0,55.2951,55.5208,55.0105,55.403,182013.0
2022-06-23 09:50:00,56.43,56.54,56.0,56.15,178537.0,55.3736,55.4815,54.9516,55.0988,178537.0
2022-06-23 09:55:00,56.14,56.62,56.1,56.58,163565.0,55.089,55.56,55.0497,55.5208,163565.0
2022-06-23 10:00:00,56.58,56.7,56.5,56.61,154913.0,55.5208,55.6385,55.4423,55.5502,154913.0
2022-06-23 10:05:00,56.6,56.83,56.24,56.25,169222.0,55.5404,55.7661,55.1871,55.1969,169222.0
2022-06-23 10:10:00,56.26,56.52,56.11,56.33,184153.0,55.2068,55.4619,55.0596,55.2754,184153.0
2022-06-23 10:15:00,56.31,56.52,56.26,56.4,112911.0,55.2558,55.4619,55.2068,55.3441,112911.0
2022-06-23 10:20:00,56.43,56.69,56.43,56.58,103396.0,55.3736,55.6287,55.3736,55.5208,103396.0
2022-06-23 10:25:00,56.57,56.71,56.39,56.48,91768.0,55.5109,55.6483,55.3343,55.4226,91768.0
2022-06-23 10:30:00,56.49,56.57,56.28,56.31,192822.0,55.4324,55.5109,55.2264,55.2558,192822.0
2022-06-23 10:35:00,56.28,56.57,56.21,56.57,101289.0,55.2264,55.5109,55.1577,55.5109,101289.0
2022-06-23 10:40:00,56.57,56.73,56.5,56.5,161332.0,55.5109,55.668,55.4423,55.4423,161332.0
2022-06-23 10:45:00,56.51,56.61,56.42,56.49,69927.0,55.4521,55.5502,55.3638,55.4324,69927.0
2022-06-23 10:50:00,56.48,56.51,56.31,56.33,76635.0,55.4226,55.4521,55.2558,55.2754,76635.0
2022-06-23 10:55:00,56.32,56.48,56.29,56.36,112015.0,55.2656,55.4226,55.2362,55.3049,112015.0
2022-06-23 11:00:00,56.37,56.39,56.04,56.06,82129.0,55.3147,55.3343,54.9909,55.0105,82129.0
2022-06-23 11:05:00,56.04,56.19,56.0,56.19,96098.0,54.9909,55.1381,54.9516,55.1381,96098.0
2022-06-23 11:10:00,56.2,56.48,56.13,56.45,81453.0,55.1479,55.4226,55.0792,55.3932,81453.0
2022-06-23 11:15:00,56.44,56.51,56.37,56.42,89644.0,55.3834,55.4521,55.3147,55.3638,89644.0
2022-06-23 11:20:00,56.41,56.49,56.23,56.28,102661.0,55.3539,55.4324,55.1773,55.2264,102661.0
2022-06-23 11:25:00,56.27,56.32,56.18,56.19,58991.0,55.2166,55.2656,55.1282,55.1381,58991.0
2022-06-23 11:30:00,56.21,56.32,56.0,56.02,118644.0,55.1577,55.2656,54.9516,54.9712,118644.0
2022-06-23 11:35:00,55.99,56.0,55.74,55.75,126198.0,54.9418,54.9516,54.6965,54.7063,126198.0
2022-06-23 11:40:00,55.75,55.93,55.73,55.91,67589.0,54.7063,54.8829,54.6867,54.8633,67589.0
2022-06-23 11:45:00,55.91,55.95,55.79,55.94,52852.0,54.8633,54.9026,54.7456,54.8927,52852.0
2022-06-23 11:50:00,55.93,55.99,55.86,55.87,72394.0,54.8829,54.9418,54.8142,54.8241,72394.0
2022-06-23 11:55:00,55.86,55.87,55.68,55.74,89644.0,54.8142,54.8241,54.6376,54.6965,89644.0
2022-06-23 12:00:00,55.74,55.75,55.53,55.57,195621.0,54.6965,54.7063,54.4904,54.5297,195621.0
2022-06-23 12:05:00,55.56,55.61,55.42,55.5,88922.0,54.5199,54.5689,54.3825,54.461,88922.0
2022-06-23 12:10:00,55.5,55.59,55.39,55.53,108508.0,54.461,54.5493,54.353,54.4904,108508.0
2022-06-23 12:15:00,55.51,55.67,55.45,55.53,154592.0,54.4708,54.6278,54.4119,54.4904,154592.0
2022-06-23 12:20:00,55.52,55.6,55.49,55.52,59360.0,54.4806,54.5591,54.4512,54.4806,59360.0
2022-06-23 12:25:00,55.52,55.55,55.41,55.5,133490.0,54.4806,54.51,54.3727,54.461,133490.0
2022-06-23 12:30:00,55.48,55.55,55.34,55.34,104732.0,54.4414,54.51,54.304,54.304,104732.0
2022-06-23 12:35:00,55.35,55.41,55.21,55.25,133878.0,54.3138,54.3727,54.1764,54.2157,133878.0
2022-06-23 12:40:00,55.25,55.4,55.22,55.35,130645.0,54.2157,54.3629,54.1862,54.3138,130645.0
2022-06-23 12:45:00,55.34,55.34,55.08,55.14,220900.0,54.304,54.304,54.0488,54.1077,220900.0
2022-06-23 12:50:00,55.12,55.18,54.97,55.12,179635.0,54.0881,54.147,53.9409,54.0881,179635.0
2022-06-23 12:55:00,55.1,55.18,55.07,55.13,79866.0,54.0685,54.147,54.039,54.0979,79866.0
2022-06-23 13:00:00,55.13,55.14,54.95,55.06,111241.0,54.0979,54.1077,53.9213,54.0292,111241.0
2022-06-23 13:05:00,55.05,55.28,55.03,55.22,98513.0,54.0194,54.2451,53.9998,54.1862,98513.0
2022-06-23 13:10:00,55.22,55.39,55.22,55.29,74413.0,54.1862,54.353,54.1862,54.2549,74413.0
2022-06-23 13:15:00,55.29,55.38,55.27,55.33,48284.0,54.2549,54.3432,54.2353,54.2942,48284.0
2022-06-23 13:20:00,55.35,55.42,55.22,55.31,96768.0,54.3138,54.3825,54.1862,54.2745,96768.0
2022-06-23 13:25:00,55.31,55.38,55.17,55.21,61494.0,54.2745,54.3432,54.1372,54.1764,61494.0
2022-06-23 13:30:00,55.2,55.32,55.19,55.29,63434.0,54.1666,54.2843,54.1568,54.2549,63434.0
2022-06-23 13:35:00,55.3,55.36,55.14,55.2,40756.0,54.2647,54.3236,54.1077,54.1666,40756.0
2022-06-23 13:40:00,55.22,55.26,55.12,55.19,47866.0,54.1862,54.2255,54.0881,54.1568,47866.0
2022-06-23 13:45:00,55.19,55.29,55.14,55.29,40026.0,54.1568,54.2549,54.1077,54.2549,40026.0
2022-06-23 13:50:00,55.29,55.46,55.28,55.46,58131.0,54.2549,54.4217,54.2451,54.4217,58131.0
2022-06-23 13:55:00,55.45,55.52,55.41,55.46,48384.0,54.4119,54.4806,54.3727,54.4217,48384.0
2022-06-23 14:00:00,55.46,55.52,55.33,55.4,101978.0,54.4217,54.4806,54.2942,54.3629,101978.0
2022-06-23 14:05:00,55.39,55.46,55.36,55.43,49324.0,54.353,54.4217,54.3236,54.3923,49324.0
2022-06-23 14:10:00,55.45,55.46,55.33,55.34,35200.0,54.4119,54.4217,54.2942,54.304,35200.0
2022-06-23 14:15:00,55.34,55.39,55.26,55.34,42973.0,54.304,54.353,54.2255,54.304,42973.0
2022-06-23 14:20:00,55.36,55.45,55.27,55.4,36871.0,54.3236,54.4119,54.2353,54.3629,36871.0
2022-06-23 14:25:00,55.41,55.52,55.39,55.48,66047.0,54.3727,54.4806,54.353,54.4414,66047.0
2022-06-23 14:30:00,55.48,55.68,55.48,55.64,95944.0,54.4414,54.6376,54.4414,54.5984,95944.0
2022-06-23 14:35:00,55.64,55.66,55.54,55.61,79565.0,54.5984,54.618,54.5002,54.5689,79565.0
2022-06-23 14:40:00,55.62,55.64,55.58,55.6,43626.0,54.5787,54.5984,54.5395,54.5591,43626.0
2022-06-23 14:45:00,55.6,55.6,55.49,55.54,58541.0,54.5591,54.5591,54.4512,54.5002,58541.0
2022-06-23 14:50:00,55.55,55.68,55.55,55.67,77103.0,54.51,54.6376,54.51,54.6278,77103.0
2022-06-23 14:55:00,55.66,55.67,55.59,55.67,47591.0,54.618,54.6278,54.5493,54.6278,47591.0
2022-06-23 15:00:00,55.67,55.75,55.58,55.73,63605.0,54.6278,54.7063,54.5395,54.6867,63605.0
2022-06-23 15:05:00,55.72,55.84,55.71,55.81,81579.0,54.6769,54.7946,54.667,54.7652,81579.0
2022-06-23 15:10:00,55.82,55.94,55.8,55.91,85655.0,54.775,54.8927,54.7554,54.8633,85655.0
2022-06-23 15:15:00,55.9,55.93,55.79,55.87,80332.0,54.8535,54.8829,54.7456,54.8241,80332.0
2022-06-23 15:20:00,55.86,55.88,55.82,55.82,66467.0,54.8142,54.8339,54.775,54.775,66467.0
2022-06-23 15:25:00,55.82,56.0,55.81,55.94,91368.0,54.775,54.9516,54.7652,54.8927,91368.0
2022-06-23 15:30:00,55.94,56.24,55.93,56.23,148068.0,54.8927,55.1871,54.8829,55.1773,148068.0
2022-06-23 15:35:00,56.23,56.27,56.2,56.2,171387.0,55.1773,55.2166,55.1479,55.1479,171387.0
2022-06-23 15:40:00,56.21,56.36,56.2,56.29,176249.0,55.1577,55.3049,55.1479,55.2362,176249.0
2022-06-23 15:45:00,56.29,56.37,56.23,56.33,144781.0,55.2362,55.3147,55.1773,55.2754,144781.0
2022-06-23 15:50:00,56.33,56.4,56.2,56.22,307543.0,55.2754,55.3441,55.1479,55.1675,307543.0
2022-06-23 15:55:00,56.21,56.28,56.2,56.21,446160.0,55.1577,55.2264,55.1479,55.1577,446160.0
2022-06-24 09:30:00,57.15,58.13,57.13,57.95,697295.0,56.0801,57.0417,56.0605,56.8651,697295.0
2022-06-24 09:35:00,57.95,58.0,57.19,57.27,334690.0,56.8651,56.9142,56.1193,56.1978,334690.0
2022-06-24 09:40:00,57.23,57.66,57.22,57.5,238610.0,56.1586,56.5805,56.1488,56.4235,238610.0
2022-06-24 09:45:00,57.52,57.87,57.48,57.87,187715.0,56.4432,56.7866,56.4039,56.7866,187715.0
2022-06-24 09:50:00,57.86,58.18,57.84,57.94,223827.0,56.7768,57.0908,56.7572,56.8553,223827.0
2022-06-24 09:55:00,57.95,58.12,57.84,58.04,247977.0,56.8651,57.0319,56.7572,56.9534,247977.0
2022-06-24 10:00:00,58.05,58.78,58.05,58.47,375843.0,56.9632,57.6796,56.9632,57.3754,375843.0
2022-06-24 10:05:00,58.45,58.82,58.39,58.73,257590.0,57.3558,57.7188,57.2969,57.6305,257590.0
2022-06-24 10:10:00,58.73,58.79,58.61,58.71,190855.0,57.6305,57.6894,57.5128,57.6109,190855.0
2022-06-24 10:15:00,58.7,58.87,58.56,58.82,186544.0,57.6011,57.7679,57.4637,57.7188,186544.0
2022-06-24 10:20:00,58.82,58.97,58.74,58.81,158583.0,57.7188,57.866,57.6403,57.709,158583.0
2022-06-24 10:25:00,58.82,58.82,58.62,58.73,140559.0,57.7188,57.7188,57.5226,57.6305,140559.0
2022-06-24 10:30:00,58.73,58.9,58.69,58.85,158789.0,57.6305,57.7973,57.5913,57.7483,158789.0
2022-06-24 10:35:00,58.86,58.97,58.78,58.96,137540.0,57.7581,57.866,57.6796,57.8562,137540.0
2022-06-24 10:40:00,58.95,59.0,58.7,58.77,182299.0,57.8464,57.8955,57.6011,57.6698,182299.0
2022-06-24 10:45:00,58.76,58.88,58.63,58.81,145644.0,57.6599,57.7777,57.5324,57.709,145644.0
2022-06-24 10:50:00,58.82,58.85,58.63,58.73,136608.0,57.7188,57.7483,57.5324,57.6305,136608.0
2022-06-24 10:55:00,58.73,58.82,58.62,58.65,133027.0,57.6305,57.7188,57.5226,57.552,133027.0
2022-06-24 11:00:00,58.64,58.93,58.63,58.9,133524.0,57.5422,57.8268,57.5324,57.7973,133524.0
2022-06-24 11:05:00,58.91,58.91,58.67,58.74,85647.0,57.8071,57.8071,57.5716,57.6403,85647.0
2022-06-24 11:10:00,58.75,58.78,58.45,58.47,158225.0,57.6501,57.6796,57.3558,57.3754,158225.0
2022-06-24 11:15:00,58.46,58.49,58.31,58.32,114242.0,57.3656,57.395,57.2184,57.2282,114242.0
2022-06-24 11:20:00,58.32,58.46,58.29,58.39,85416.0,57.2282,57.3656,57.1987,57.2969,85416.0
2022-06-24 11:25:00,58.39,58.53,58.35,58.52,138951.0,57.2969,57.4343,57.2576,57.4244,138951.0
2022-06-24 11:30:00,58.53,58.54,58.34,58.34,104693.0,57.4343,57.4441,57.2478,57.2478,104693.0
2022-06-24 11:35:00,58.33,58.49,58.32,58.48,65204.0,57.238,57.395,57.2282,57.3852,65204.0
2022-06-24 11:40:00,58.49,58.6,58.47,58.52,65886.0,57.395,57.5029,57.3754,57.4244,65886.0
2022-06-24 11:45:00,58.52,58.53,58.4,58.41,68761.0,57.4244,57.4343,57.3067,57.3165,68761.0
2022-06-24 11:50:00,58.42,58.51,58.34,58.46,64943.0,57.3263,57.4146,57.2478,57.3656,64943.0
2022-06-24 11:55:00,58.48,58.5,58.4,58.48,43393.0,57.3852,57.4048,57.3067,57.3852,43393.0
2022-06-24 12:00:00,58.48,58.55,58.41,58.47,50100.0,57.3852,57.4539,57.3165,57.3754,50100.0
2022-06-24 12:05:00,58.46,58.46,58.34,58.34,53480.0,57.3656,57.3656,57.2478,57.2478,53480.0
2022-06-24 12:10:00,58.34,58.39,58.3,58.35,33598.0,57.2478,57.2969,57.2086,57.2576,33598.0
2022-06-24 12:15:00,58.35,58.64,58.33,58.58,76463.0,57.2576,57.5422,57.238,57.4833,76463.0
2022-06-24 12:20:00,58.6,58.7,58.52,58.66,87458.0,57.5029,57.6011,57.4244,57.5618,87458.0
2022-06-24 12:25:00,58.67,58.67,58.41,58.49,86534.0,57.5716,57.5716,57.3165,57.395,86534.0
2022-06-24 12:30:00,58.48,58.54,58.45,58.5,56760.0,57.3852,57.4441,57.3558,57.4048,56760.0
2022-06-24 12:35:00,58.49,58.62,58.47,58.62,45448.0,57.395,57.5226,57.3754,57.5226,45448.0
2022-06-24 12:40:00,58.62,58.82,58.6,58.8,43261.0,57.5226,57.7188,57.5029,57.6992,43261.0
2022-06-24 12:45:00,58.79,58.79,58.67,58.7,45203.0,57.6894,57.6894,57.5716,57.6011,45203.0
2022-06-24 12:50:00,58.71,58.79,58.69,58.75,36407.0,57.6109,57.6894,57.5913,57.6501,36407.0
2022-06-24 12:55:00,58.75,58.75,58.63,58.7,39645.0,57.6501,57.6501,57.5324,57.6011,39645.0
2022-06-24 13:00:00,58.7,58.75,58.64,58.66,85191.0,57.6011,57.6501,57.5422,57.5618,85191.0
2022-06-24 13:05:00,58.68,58.75,58.65,58.71,50409.0,57.5814,57.6501,57.552,57.6109,50409.0
2022-06-24 13:10:00,58.72,58.75,58.65,58.7,39271.0,57.6207,57.6501,57.552,57.6011,39271.0
2022-06-24 13:15:00,58.7,58.74,58.62,58.63,45628.0,57.6011,57.6403,57.5226,57.5324,45628.0
2022-06-24 13:20:00,58.64,58.69,58.53,58.57,71894.0,57.5422,57.5913,57.4343,57.4735,71894.0
2022-06-24 13:25:00,58.56,58.58,58.44,58.45,76696.0,57.4637,57.4833,57.3459,57.3558,76696.0
2022-06-24 13:30:00,58.44,58.48,58.4,58.48,98706.0,57.3459,57.3852,57.3067,57.3852,98706.0
2022-06-24 13:35:00,58.49,58.55,58.43,58.44,51268.0,57.395,57.4539,57.3361,57.3459,51268.0
2022-06-24 13:40:00,58.43,58.45,58.36,58.38,74326.0,57.3361,57.3558,57.2674,57.2871,74326.0
2022-06-24 13:45:00,58.39,58.39,58.25,58.28,109883.0,57.2969,57.2969,57.1595,57.1889,109883.0
2022-06-24 13:50:00,58.28,58.33,58.15,58.18,84140.0,57.1889,57.238,57.0614,57.0908,84140.0
2022-06-24 13:55:00,58.17,58.2,58.08,58.17,163253.0,57.081,57.1104,56.9927,57.081,163253.0
2022-06-24 14:00:00,58.17,58.27,58.16,58.21,60390.0,57.081,57.1791,57.0712,57.1202,60390.0
2022-06-24 14:05:00,58.21,58.21,58.02,58.04,111147.0,57.1202,57.1202,56.9338,56.9534,111147.0
2022-06-24 14:10:00,58.05,58.16,58.05,58.11,60389.0,56.9632,57.0712,56.9632,57.0221,60389.0
2022-06-24 14:15:00,58.11,58.15,58.07,58.08,55921.0,57.0221,57.0614,56.9829,56.9927,55921.0
2022-06-24 14:20:00,58.08,58.09,57.99,58.04,84209.0,56.9927,57.0025,56.9044,56.9534,84209.0
2022-06-24 14:25:00,58.05,58.1,58.03,58.07,47276.0,56.9632,57.0123,56.9436,56.9829,47276.0
2022-06-24 14:30:00,58.07,58.15,58.06,58.1,68126.0,56.9829,57.0614,56.9731,57.0123,68126.0
2022-06-24 14:35:00,58.11,58.12,57.99,58.0,105180.0,57.0221,57.0319,56.9044,56.9142,105180.0
2022-06-24 14:40:00,58.0,58.1,57.99,58.1,74945.0,56.9142,57.0123,56.9044,57.0123,74945.0
2022-06-24 14:45:00,58.09,58.13,58.09,58.13,89033.0,57.0025,57.0417,57.0025,57.0417,89033.0
2022-06-24 14:50:00,58.13,58.13,58.04,58.12,73950.0,57.0417,57.0417,56.9534,57.0319,73950.0
2022-06-24 14:55:00,58.13,58.14,58.02,58.09,57427.0,57.0417,57.0516,56.9338,57.0025,57427.0
2022-06-24 15:00:00,58.09,58.11,58.02,58.1,88526.0,57.0025,57.0221,56.9338,57.0123,88526.0
2022-06-24 15:05:00,58.1,58.11,58.05,58.05,77586.0,57.0123,57.0221,56.9632,56.9632,77586.0
2022-06-24 15:10:00,58.05,58.05,57.95,57.99,90306.0,56.9632,56.9632,56.8651,56.9044,90306.0
2022-06-24 15:15:00,57.99,58.04,57.94,57.97,160550.0,56.9044,56.9534,56.8553,56.8847,160550.0
2022-06-24 15:20:00,57.99,58.06,57.96,58.05,90900.0,56.9044,56.9731,56.8749,56.9632,90900.0
2022-06-24 15:25:00,58.05,58.06,57.89,58.05,167551.0,56.9632,56.9731,56.8062,56.9632,167551.0
2022-06-24 15:30:00,58.05,58.06,57.9,57.91,131936.0,56.9632,56.9731,56.816,56.8259,131936.0
2022-06-24 15:35:00,57.91,58.03,57.89,58.02,166591.0,56.8259,56.9436,56.8062,56.9338,166591.0
2022-06-24 15:40:00,58.02,58.1,58.0,58.08,135529.0,56.9338,57.0123,56.9142,56.9927,135529.0
2022-06-24 15:45:00,58.09,58.13,58.01,58.02,158691.0,57.0025,57.0417,56.924,56.9338,158691.0
2022-06-24 15:50:00,58.02,58.35,58.02,58.32,407253.0,56.9338,57.2576,56.9338,57.2282,407253.0
2022-06-24 15:55:00,58.32,58.5,58.25,58.47,908350.0,57.2282,57.4048,57.1595,57.3754,908350.0
2022-06-27 09:30:00,59.54,59.8,59.23,59.26,622164.0,58.4253,58.6805,58.1212,58.1506,622164.0
2022-06-27 09:35:00,59.24,59.43,59.04,59.16,365359.0,58.131,58.3174,57.9347,58.0525,365359.0
2022-06-27 09:40:00,59.14,59.21,58.66,58.81,316350.0,58.0328,58.1015,57.5618,57.709,316350.0
2022-06-27 09:45:00,58.8,58.8,58.37,58.47,175688.0,57.6992,57.6992,57.2773,57.3754,175688.0
2022-06-27 09:50:00,58.45,58.85,58.42,58.83,242873.0,57.3558,57.7483,57.3263,57.7286,242873.0
2022-06-27 09:55:00,58.84,58.88,58.41,58.41,202370.0,57.7385,57.7777,57.3165,57.3165,202370.0
2022-06-27 10:00:00,58.43,58.9,58.42,58.78,234495.0,57.3361,57.7973,57.3263,57.6796,234495.0
2022-06-27 10:05:00,58.79,58.87,58.42,58.57,198410.0,57.6894,57.7679,57.3263,57.4735,198410.0
2022-06-27 10:10:00,58.58,58.66,58.38,58.61,139086.0,57.4833,57.5618,57.2871,57.5128,139086.0
2022-06-27 10:15:00,58.63,58.82,58.47,58.71,133990.0,57.5324,57.7188,57.3754,57.6109,133990.0
2022-06-27 10:20:00,58.71,58.78,58.58,58.75,101252.0,57.6109,57.6796,57.4833,57.6501,101252.0
2022-06-27 10:25:00,58.75,58.78,58.56,58.56,94833.0,57.6501,57.6796,57.4637,57.4637,94833.0
2022-06-27 10:30:00,58.56,59.03,58.54,59.02,155201.0,57.4637,57.9249,57.4441,57.9151,155201.0
2022-06-27 10:35:00,59.03,59.11,58.84,58.99,124973.0,57.9249,58.0034,57.7385,57.8856,124973.0
2022-06-27 10:40:00,59.0,59.31,58.99,59.29,154776.0,57.8955,58.1997,57.8856,58.18,154776.0
2022-06-27 10:45:00,59.29,59.5,59.28,59.49,198855.0,58.18,58.3861,58.1702,58.3763,198855.0
2022-06-27 10:50:00,59.5,59.73,59.49,59.7,164576.0,58.3861,58.6118,58.3763,58.5824,164576.0
2022-06-27 10:55:00,59.72,59.88,59.64,59.81,273849.0,58.602,58.759,58.5235,58.6903,273849.0
2022-06-27 11:00:00,59.8,59.84,59.64,59.84,195095.0,58.6805,58.7197,58.5235,58.7197,195095.0
2022-06-27 11:05:00,59.82,59.98,59.73,59.86,180081.0,58.7001,58.8571,58.6118,58.7394,180081.0
2022-06-27 11:10:00,59.86,59.95,59.71,59.76,116337.0,58.7394,58.8277,58.5922,58.6412,116337.0
2022-06-27 11:15:00,59.76,59.81,59.56,59.64,129014.0,58.6412,58.6903,58.445,58.5235,129014.0
2022-06-27 11:20:00,59.65,59.96,59.61,59.94,135739.0,58.5333,58.8375,58.494,58.8179,135739.0
2022-06-27 11:25:00,59.94,59.97,59.83,59.83,85231.0,58.8179,58.8473,58.7099,58.7099,85231.0
2022-06-27 11:30:00,59.83,59.86,59.71,59.76,67132.0,58.7099,58.7394,58.5922,58.6412,67132.0
2022-06-27 11:35:00,59.75,59.83,59.65,59.82,96001.0,58.6314,58.7099,58.5333,58.7001,96001.0
2022-06-27 11:40:00,59.82,60.05,59.79,59.95,208725.0,58.7001,58.9258,58.6707,58.8277,208725.0
2022-06-27 11:45:00,59.95,60.02,59.85,59.85,78748.0,58.8277,58.8964,58.7295,58.7295,78748.0
2022-06-27 11:50:00,59.83,59.87,59.67,59.69,62678.0,58.7099,58.7492,58.5529,58.5725,62678.0
2022-06-27 11:55:00,59.69,59.78,59.64,59.7,64387.0,58.5725,58.6609,58.5235,58.5824,64387.0
2022-06-27 12:00:00,59.71,59.79,59.44,59.51,133223.0,58.5922,58.6707,58.3272,58.3959,133223.0
2022-06-27 12:05:00,59.52,59.52,59.35,59.37,90122.0,58.4057,58.4057,58.2389,58.2585,90122.0
2022-06-27 12:10:00,59.36,59.49,59.27,59.41,121674.0,58.2487,58.3763,58.1604,58.2978,121674.0
2022-06-27 12:15:00,59.43,59.43,59.32,59.39,63395.0,58.3174,58.3174,58.2095,58.2782,63395.0
2022-06-27 12:20:00,59.38,59.4,59.2,59.22,66491.0,58.2683,58.288,58.0917,58.1113,66491.0
2022-06-27 12:25:00,59.22,59.26,59.09,59.14,106951.0,58.1113,58.1506,57.9838,58.0328,106951.0
2022-06-27 12:30:00,59.13,59.14,58.95,59.03,116803.0,58.023,58.0328,57.8464,57.9249,116803.0
2022-06-27 12:35:00,59.03,59.12,59.02,59.1,69231.0,57.9249,58.0132,57.9151,57.9936,69231.0
2022-06-27 12:40:00,59.1,59.2,59.05,59.19,70384.0,57.9936,58.0917,57.9445,58.0819,70384.0
2022-06-27 12:45:00,59.2,59.25,59.12,59.22,103674.0,58.0917,58.1408,58.0132,58.1113,103674.0
2022-06-27 12:50:00,59.21,59.21,59.15,59.18,67990.0,58.1015,58.1015,58.0426,58.0721,67990.0
2022-06-27 12:55:00,59.18,59.3,59.18,59.3,144183.0,58.0721,58.1898,58.0721,58.1898,144183.0
2022-06-27 13:00:00,59.3,59.33,59.15,59.21,132736.0,58.1898,58.2193,58.0426,58.1015,132736.0
2022-06-27 13:05:00,59.22,59.26,59.11,59.25,62218.0,58.1113,58.1506,58.0034,58.1408,62218.0
2022-06-27 13:10:00,59.25,59.32,59.22,59.23,111253.0,58.1408,58.2095,58.1113,58.1212,111253.0
2022-06-27 13:15:00,59.24,59.32,59.19,59.28,159954.0,58.131,58.2095,58.0819,58.1702,159954.0
2022-06-27 13:20:00,59.29,59.34,59.22,59.27,76217.0,58.18,58.2291,58.1113,58.1604,76217.0
2022-06-27 13:25:00,59.28,59.28,59.18,59.23,52234.0,58.1702,58.1702,58.0721,58.1212,52234.0
2022-06-27 13:30:00,59.23,59.23,59.13,59.16,64623.0,58.1212,58.1212,58.023,58.0525,64623.0
2022-06-27 13:35:00,59.17,59.19,59.08,59.18,59994.0,58.0623,58.0819,57.974,58.0721,59994.0
2022-06-27 13:40:00,59.18,59.19,59.07,59.11,49078.0,58.0721,58.0819,57.9641,58.0034,49078.0
2022-06-27 13:45:00,59.11,59.12,59.0,59.05,63173.0,58.0034,58.0132,57.8955,57.9445,63173.0
2022-06-27 13:50:00,59.05,59.15,59.05,59.1,74655.0,57.9445,58.0426,57.9445,57.9936,74655.0
2022-06-27 13:55:00,59.11,59.16,59.08,59.12,36943.0,58.0034,58.0525,57.974,58.0132,36943.0
2022-06-27 14:00:00,59.11,59.19,59.03,59.17,88969.0,58.0034,58.0819,57.9249,58.0623,88969.0
2022-06-27 14:05:00,59.17,59.21,59.05,59.12,60206.0,58.0623,58.1015,57.9445,58.0132,60206.0
2022-06-27 14:10:00,59.11,59.17,59.05,59.1,65470.0,58.0034,58.0623,57.9445,57.9936,65470.0
2022-06-27 14:15:00,59.11,59.23,59.09,59.21,73977.0,58.0034,58.1212,57.9838,58.1015,73977.0
2022-06-27 14:20:00,59.21,59.25,59.17,59.18,71562.0,58.1015,58.1408,58.0623,58.0721,71562.0
2022-06-27 14:25:00,59.18,59.19,59.08,59.1,67833.0,58.0721,58.0819,57.974,57.9936,67833.0
2022-06-27 14:30:00,59.1,59.13,59.07,59.11,51247.0,57.9936,58.023,57.9641,58.0034,51247.0
2022-06-27 14:35:00,59.11,59.22,59.08,59.18,66606.0,58.0034,58.1113,57.974,58.0721,66606.0
2022-06-27 14:40:00,59.18,59.19,59.1,59.16,43383.0,58.0721,58.0819,57.9936,58.0525,43383.0
2022-06-27 14:45:00,59.16,59.21,59.04,59.18,96171.0,58.0525,58.1015,57.9347,58.0721,96171.0
2022-06-27 14:50:00,59.18,59.19,59.07,59.12,66654.0,58.0721,58.0819,57.9641,58.0132,66654.0
2022-06-27 14:55:00,59.11,59.16,59.04,59.07,95202.0,58.0034,58.0525,57.9347,57.9641,95202.0
2022-06-27 15:00:00,59.06,59.08,58.85,58.85,146834.0,57.9543,57.974,57.7483,57.7483,146834.0
2022-06-27 15:05:00,58.85,58.95,58.78,58.93,149077.0,57.7483,57.8464,57.6796,57.8268,149077.0
2022-06-27 15:10:00,58.92,59.11,58.91,59.1,148799.0,57.817,58.0034,57.8071,57.9936,148799.0
2022-06-27 15:15:00,59.11,59.14,59.04,59.09,129395.0,58.0034,58.0328,57.9347,57.9838,129395.0
2022-06-27 15:20:00,59.08,59.1,58.99,59.0,65997.0,57.974,57.9936,57.8856,57.8955,65997.0
2022-06-27 15:25:00,59.0,59.06,58.96,58.98,116970.0,57.8955,57.9543,57.8562,57.8758,116970.0
2022-06-27 15:30:00,58.97,58.98,58.89,58.92,114016.0,57.866,57.8758,57.7875,57.817,114016.0
2022-06-27 15:35:00,58.92,58.92,58.75,58.79,128553.0,57.817,57.817,57.6501,57.6894,128553.0
2022-06-27 15:40:00,58.79,58.98,58.76,58.96,199901.0,57.6894,57.8758,57.6599,57.8562,199901.0
2022-06-27 15:45:00,58.95,59.03,58.77,58.88,187510.0,57.8464,57.9249,57.6698,57.7777,187510.0
2022-06-27 15:50:00,58.86,58.86,58.55,58.66,313737.0,57.7581,57.7581,57.4539,57.5618,313737.0
2022-06-27 15:55:00,58.66,58.79,58.64,58.79,591704.0,57.5618,57.6894,57.5422,57.6894,591704.0
2022-06-28 09:30:00,58.98,60.04,58.9,59.9,870825.0,57.8758,58.916,57.7973,58.7786,870825.0
2022-06-28 09:35:00,59.9,60.2,59.67,59.84,533372.0,58.7786,59.073,58.5529,58.7197,533372.0
2022-06-28 09:40:00,59.85,60.09,59.74,59.98,241006.0,58.7295,58.965,58.6216,58.8571,241006.0
2022-06-28 09:45:00,59.99,60.14,59.8,60.09,224807.0,58.8669,59.0141,58.6805,58.965,224807.0
2022-06-28 09:50:00,60.09,60.35,60.08,60.34,339567.0,58.965,59.2202,58.9552,59.2104,339567.0
2022-06-28 09:55:00,60.34,60.44,60.03,60.32,321083.0,59.2104,59.3085,58.9062,59.1907,321083.0
2022-06-28 10:00:00,60.3,60.59,60.02,60.08,439551.0,59.1711,59.4557,58.8964,58.9552,439551.0
2022-06-28 10:05:00,60.03,60.24,59.85,60.2,329900.0,58.9062,59.1122,58.7295,59.073,329900.0
2022-06-28 10:10:00,60.2,60.29,60.03,60.23,123463.0,59.073,59.1613,58.9062,59.1024,123463.0
2022-06-28 10:15:00,60.22,60.25,59.83,59.83,168349.0,59.0926,59.1221,58.7099,58.7099,168349.0
2022-06-28 10:20:00,59.8,59.9,59.61,59.76,268090.0,58.6805,58.7786,58.494,58.6412,268090.0
2022-06-28 10:25:00,59.76,60.0,59.75,59.95,176964.0,58.6412,58.8767,58.6314,58.8277,176964.0
2022-06-28 10:30:00,59.96,59.97,59.5,59.56,201069.0,58.8375,58.8473,58.3861,58.445,201069.0
2022-06-28 10:35:00,59.56,59.84,59.53,59.79,113971.0,58.445,58.7197,58.4155,58.6707,113971.0
2022-06-28 10:40:00,59.78,59.83,59.63,59.81,83447.0,58.6609,58.7099,58.5137,58.6903,83447.0
2022-06-28 10:45:00,59.8,59.8,59.29,59.46,179272.0,58.6805,58.6805,58.18,58.3468,179272.0
2022-06-28 10:50:00,59.46,59.54,59.36,59.46,148855.0,58.3468,58.4253,58.2487,58.3468,148855.0
2022-06-28 10:55:00,59.46,59.63,59.42,59.46,209624.0,58.3468,58.5137,58.3076,58.3468,209624.0
2022-06-28 11:00:00,59.45,59.56,59.39,59.48,114301.0,58.337,58.445,58.2782,58.3665,114301.0
2022-06-28 11:05:00,59.48,59.48,59.33,59.38,87873.0,58.3665,58.3665,58.2193,58.2683,87873.0
2022-06-28 11:10:00,59.38,59.49,59.3,59.32,151226.0,58.2683,58.3763,58.1898,58.2095,151226.0
2022-06-28 11:15:00,59.31,59.35,59.1,59.19,98002.0,58.1997,58.2389,57.9936,58.0819,98002.0
2022-06-28 11:20:00,59.2,59.24,58.86,58.88,256384.0,58.0917,58.131,57.7581,57.7777,256384.0
2022-06-28 11:25:00,58.88,58.94,58.73,58.74,304145.0,57.7777,57.8366,57.6305,57.6403,304145.0
2022-06-28 11:30:00,58.73,58.92,58.68,58.91,241539.0,57.6305,57.817,57.5814,57.8071,241539.0
2022-06-28 11:35:00,58.89,58.97,58.8,58.88,173335.0,57.7875,57.866,57.6992,57.7777,173335.0
2022-06-28 11:40:00,58.88,58.93,58.63,58.68,160568.0,57.7777,57.8268,57.5324,57.5814,160568.0
2022-06-28 11:45:00,58.67,58.85,58.65,58.76,158769.0,57.5716,57.7483,57.552,57.6599,158769.0
2022-06-28 11:50:00,58.73,58.78,58.6,58.64,122117.0,57.6305,57.6796,57.5029,57.5422,122117.0
2022-06-28 11:55:00,58.64,58.77,58.57,58.66,105263.0,57.5422,57.6698,57.4735,57.5618,105263.0
2022-06-28 12:00:00,58.66,58.67,58.34,58.38,150900.0,57.5618,57.5716,57.2478,57.2871,150900.0
2022-06-28 12:05:00,58.37,58.51,58.3,58.48,106649.0,57.2773,57.4146,57.2086,57.3852,106649.0
2022-06-28 12:10:00,58.48,58.58,58.44,58.49,122969.0,57.3852,57.4833,57.3459,57.395,122969.0
2022-06-28 12:15:00,58.48,58.64,58.42,58.62,99785.0,57.3852,57.5422,57.3263,57.5226,99785.0
2022-06-28 12:20:00,58.62,58.8,58.6,58.72,114364.0,57.5226,57.6992,57.5029,57.6207,114364.0
2022-06-28 12:25:00,58.71,58.97,58.66,58.97,141988.0,57.6109,57.866,57.5618,57.866,141988.0
2022-06-28 12:30:00,58.97,58.97,58.74,58.74,100094.0,57.866,57.866,57.6403,57.6403,100094.0
2022-06-28 12:35:00,58.73,58.94,58.73,58.94,81909.0,57.6305,57.8366,57.6305,57.8366,81909.0
2022-06-28 12:40:00,58.94,59.09,58.89,59.05,84400.0,57.8366,57.9838,57.7875,57.9445,84400.0
2022-06-28 12:45:00,59.04,59.12,58.96,59.03,76655.0,57.9347,58.0132,57.8562,57.9249,76655.0
2022-06-28 12:50:00,59.03,59.05,58.81,58.82,63630.0,57.9249,57.9445,57.709,57.7188,63630.0
2022-06-28 12:55:00,58.82,58.95,58.8,58.85,60470.0,57.7188,57.8464,57.6992,57.7483,60470.0
2022-06-28 13:00:00,58.84,58.86,58.66,58.75,114901.0,57.7385,57.7581,57.5618,57.6501,114901.0
2022-06-28 13:05:00,58.76,58.77,58.52,58.52,113646.0,57.6599,57.6698,57.4244,57.4244,113646.0
2022-06-28 13:10:00,58.53,58.59,58.48,58.53,83724.0,57.4343,57.4931,57.3852,57.4343,83724.0
2022-06-28 13:15:00,58.53,58.61,58.52,58.53,27661.0,57.4343,57.5128,57.4244,57.4343,27661.0
2022-06-28 13:20:00,58.53,58.57,58.41,58.54,70344.0,57.4343,57.4735,57.3165,57.4441,70344.0
2022-06-28 13:25:00,58.53,58.67,58.49,58.64,52410.0,57.4343,57.5716,57.395,57.5422,52410.0
2022-06-28 13:30:00,58.63,58.72,58.58,58.63,55529.0,57.5324,57.6207,57.4833,57.5324,55529.0
2022-06-28 13:35:00,58.62,58.67,58.53,58.6,87514.0,57.5226,57.5716,57.4343,57.5029,87514.0
2022-06-28 13:40:00,58.58,58.82,58.56,58.76,84331.0,57.4833,57.7188,57.4637,57.6599,84331.0
2022-06-28 13:45:00,58.76,58.84,58.72,58.82,38297.0,57.6599,57.7385,57.6207,57.7188,38297.0
2022-06-28 13:50:00,58.82,58.83,58.71,58.73,72511.0,57.7188,57.7286,57.6109,57.6305,72511.0
2022-06-28 13:55:00,58.72,58.8,58.68,58.69,77687.0,57.6207,57.6992,57.5814,57.5913,77687.0
2022-06-28 14:00:00,58.68,58.88,58.65,58.72,57374.0,57.5814,57.7777,57.552,57.6207,57374.0
2022-06-28 14:05:00,58.72,58.77,58.61,58.66,52872.0,57.6207,57.6698,57.5128,57.5618,52872.0
2022-06-28 14:10:00,58.65,58.68,58.44,58.5,103893.0,57.552,57.5814,57.3459,57.4048,103893.0
2022-06-28 14:15:00,58.49,58.54,58.3,58.38,357323.0,57.395,57.4441,57.2086,57.2871,357323.0
2022-06-28 14:20:00,58.38,58.4,58.27,58.27,86242.0,57.2871,57.3067,57.1791,57.1791,86242.0
2022-06-28 14:25:00,58.28,58.35,58.28,58.34,37182.0,57.1889,57.2576,57.1889,57.2478,37182.0
2022-06-28 14:30:00,58.33,58.34,58.17,58.19,98941.0,57.238,57.2478,57.081,57.1006,98941.0
2022-06-28 14:35:00,58.18,58.19,58.06,58.06,86263.0,57.0908,57.1006,56.9731,56.9731,86263.0
2022-06-28 14:40:00,58.06,58.13,58.03,58.12,92451.0,56.9731,57.0417,56.9436,57.0319,92451.0
2022-06-28 14:45:00,58.13,58.28,58.06,58.22,118461.0,57.0417,57.1889,56.9731,57.1301,118461.0
2022-06-28 14:50:00,58.23,58.25,58.12,58.18,70500.0,57.1399,57.1595,57.0319,57.0908,70500.0
2022-06-28 14:55:00,58.18,58.22,58.1,58.13,105507.0,57.0908,57.1301,57.0123,57.0417,105507.0
2022-06-28 15:00:00,58.12,58.24,58.02,58.03,101779.0,57.0319,57.1497,56.9338,56.9436,101779.0
2022-06-28 15:05:00,58.03,58.05,57.94,58.01,128204.0,56.9436,56.9632,56.8553,56.924,128204.0
2022-06-28 15:10:00,58.01,58.1,57.96,58.03,71134.0,56.924,57.0123,56.8749,56.9436,71134.0
2022-06-28 15:15:00,58.03,58.2,57.99,58.19,109386.0,56.9436,57.1104,56.9044,57.1006,109386.0
2022-06-28 15:20:00,58.19,58.25,58.07,58.23,170844.0,57.1006,57.1595,56.9829,57.1399,170844.0
2022-06-28 15:25:00,58.23,58.23,58.0,58.09,403942.0,57.1399,57.1399,56.9142,57.0025,403942.0
2022-06-28 15:30:00,58.09,58.15,57.97,58.0,156816.0,57.0025,57.0614,56.8847,56.9142,156816.0
2022-06-28 15:35:00,58.0,58.08,57.96,58.08,181811.0,56.9142,56.9927,56.8749,56.9927,181811.0
2022-06-28 15:40:00,58.1,58.1,57.94,58.0,183862.0,57.0123,57.0123,56.8553,56.9142,183862.0
2022-06-28 15:45:00,57.99,58.06,57.94,57.97,236576.0,56.9044,56.9731,56.8553,56.8847,236576.0
2022-06-28 15:50:00,57.97,58.06,57.88,58.03,411595.0,56.8847,56.9731,56.7964,56.9436,411595.0
2022-06-28 15:55:00,58.02,58.09,57.81,57.86,980025.0,56.9338,57.0025,56.7277,56.7768,980025.0
2022-06-29 09:30:00,57.23,57.52,56.38,56.44,785929.0,56.1586,56.4432,55.3245,55.3834,785929.0
2022-06-29 09:35:00,56.43,56.78,56.1,56.32,463797.0,55.3736,55.717,55.0497,55.2656,463797.0
2022-06-29 09:40:00,56.32,56.62,56.24,56.44,351300.0,55.2656,55.56,55.1871,55.3834,351300.0
2022-06-29 09:45:00,56.44,56.69,56.23,56.52,267633.0,55.3834,55.6287,55.1773,55.4619,267633.0
2022-06-29 09:50:00,56.5,56.88,56.38,56.57,301023.0,55.4423,55.8151,55.3245,55.5109,301023.0
2022-06-29 09:55:00,56.55,56.72,56.32,56.49,181108.0,55.4913,55.6581,55.2656,55.4324,181108.0
2022-06-29 10:00:00,56.46,56.76,56.36,56.57,199603.0,55.403,55.6974,55.3049,55.5109,199603.0
2022-06-29 10:05:00,56.57,56.59,56.29,56.34,139225.0,55.5109,55.5306,55.2362,55.2853,139225.0
2022-06-29 10:10:00,56.36,56.45,56.15,56.2,202939.0,55.3049,55.3932,55.0988,55.1479,202939.0
2022-06-29 10:15:00,56.18,56.22,55.76,55.83,286587.0,55.1282,55.1675,54.7161,54.7848,286587.0
2022-06-29 10:20:00,55.8,56.03,55.77,56.03,200003.0,54.7554,54.9811,54.7259,54.9811,200003.0
2022-06-29 10:25:00,56.01,56.3,55.99,56.02,225493.0,54.9614,55.246,54.9418,54.9712,225493.0
2022-06-29 10:30:00,56.03,56.35,55.96,56.22,250002.0,54.9811,55.2951,54.9124,55.1675,250002.0
2022-06-29 10:35:00,56.22,56.3,55.91,56.17,122791.0,55.1675,55.246,54.8633,55.1184,122791.0
2022-06-29 10:40:00,56.18,56.51,56.07,56.46,249264.0,55.1282,55.4521,55.0203,55.403,249264.0
2022-06-29 10:45:00,56.46,56.53,56.14,56.22,189530.0,55.403,55.4717,55.089,55.1675,189530.0
2022-06-29 10:50:00,56.22,56.36,56.04,56.2,187989.0,55.1675,55.3049,54.9909,55.1479,187989.0
2022-06-29 10:55:00,56.21,56.21,55.95,56.04,79272.0,55.1577,55.1577,54.9026,54.9909,79272.0
2022-06-29 11:00:00,56.05,56.06,55.9,55.92,93496.0,55.0007,55.0105,54.8535,54.8731,93496.0
2022-06-29 11:05:00,55.93,56.04,55.78,55.98,198193.0,54.8829,54.9909,54.7357,54.932,198193.0
2022-06-29 11:10:00,55.97,56.03,55.86,55.93,92348.0,54.9222,54.9811,54.8142,54.8829,92348.0
2022-06-29 11:15:00,55.92,56.07,55.84,55.91,91663.0,54.8731,55.0203,54.7946,54.8633,91663.0
2022-06-29 11:20:00,55.91,55.95,55.69,55.8,127732.0,54.8633,54.9026,54.6474,54.7554,127732.0
2022-06-29 11:25:00,55.81,55.99,55.76,55.95,104003.0,54.7652,54.9418,54.7161,54.9026,104003.0
2022-06-29 11:30:00,55.95,56.19,55.85,56.16,171487.0,54.9026,55.1381,54.8044,55.1086,171487.0
2022-06-29 11:35:00,56.16,56.23,56.1,56.14,100496.0,55.1086,55.1773,55.0497,55.089,100496.0
2022-06-29 11:40:00,56.12,56.21,55.93,56.06,82105.0,55.0694,55.1577,54.8829,55.0105,82105.0
2022-06-29 11:45:00,56.05,56.11,55.92,55.99,101737.0,55.0007,55.0596,54.8731,54.9418,101737.0
2022-06-29 11:50:00,55.98,56.03,55.94,55.99,69013.0,54.932,54.9811,54.8927,54.9418,69013.0
2022-06-29 11:55:00,55.97,55.97,55.79,55.92,126082.0,54.9222,54.9222,54.7456,54.8731,126082.0
2022-06-29 12:00:00,55.92,55.94,55.76,55.8,136684.0,54.8731,54.8927,54.7161,54.7554,136684.0
2022-06-29 12:05:00,55.8,55.83,55.68,55.7,112265.0,54.7554,54.7848,54.6376,54.6572,112265.0
2022-06-29 12:10:00,55.7,55.74,55.63,55.7,139873.0,54.6572,54.6965,54.5885,54.6572,139873.0
2022-06-29 12:15:00,55.69,55.78,55.61,55.73,105928.0,54.6474,54.7357,54.5689,54.6867,105928.0
2022-06-29 12:20:00,55.74,55.77,55.53,55.55,90684.0,54.6965,54.7259,54.4904,54.51,90684.0
2022-06-29 12:25:00,55.55,55.57,55.37,55.4,138014.0,54.51,54.5297,54.3334,54.3629,138014.0
2022-06-29 12:30:00,55.39,55.48,55.32,55.4,228440.0,54.353,54.4414,54.2843,54.3629,228440.0
2022-06-29 12:35:00,55.39,55.64,55.38,55.54,136694.0,54.353,54.5984,54.3432,54.5002,136694.0
2022-06-29 12:40:00,55.53,55.62,55.5,55.55,101803.0,54.4904,54.5787,54.461,54.51,101803.0
2022-06-29 12:45:00,55.55,55.65,55.5,55.55,68520.0,54.51,54.6082,54.461,54.51,68520.0
2022-06-29 12:50:00,55.54,55.65,55.51,55.58,95380.0,54.5002,54.6082,54.4708,54.5395,95380.0
2022-06-29 12:55:00,55.57,55.79,55.52,55.72,89808.0,54.5297,54.7456,54.4806,54.6769,89808.0
2022-06-29 13:00:00,55.72,55.77,55.6,55.62,122912.0,54.6769,54.7259,54.5591,54.5787,122912.0
2022-06-29 13:05:00,55.63,55.78,55.54,55.75,124017.0,54.5885,54.7357,54.5002,54.7063,124017.0
2022-06-29 13:10:00,55.75,55.82,55.46,55.48,129323.0,54.7063,54.775,54.4217,54.4414,129323.0
2022-06-29 13:15:00,55.48,55.53,55.46,55.49,65287.0,54.4414,54.4904,54.4217,54.4512,65287.0
2022-06-29 13:20:00,55.49,55.5,55.43,55.47,68556.0,54.4512,54.461,54.3923,54.4315,68556.0
2022-06-29 13:25:00,55.47,55.61,55.42,55.57,134471.0,54.4315,54.5689,54.3825,54.5297,134471.0
2022-06-29 13:30:00,55.55,55.61,55.45,55.48,91826.0,54.51,54.5689,54.4119,54.4414,91826.0
2022-06-29 13:35:00,55.5,55.66,55.49,55.62,92350.0,54.461,54.618,54.4512,54.5787,92350.0
2022-06-29 13:40:00,55.62,55.68,55.58,55.65,68253.0,54.5787,54.6376,54.5395,54.6082,68253.0
2022-06-29 13:45:00,55.65,55.7,55.63,55.65,47751.0,54.6082,54.6572,54.5885,54.6082,47751.0
2022-06-29 13:50:00,55.65,55.72,55.63,55.7,72016.0,54.6082,54.6769,54.5885,54.6572,72016.0
2022-06-29 13:55:00,55.7,55.78,55.65,55.78,104919.0,54.6572,54.7357,54.6082,54.7357,104919.0
2022-06-29 14:00:00,55.78,55.85,55.74,55.8,129900.0,54.7357,54.8044,54.6965,54.7554,129900.0
2022-06-29 14:05:00,55.8,55.91,55.77,55.84,135545.0,54.7554,54.8633,54.7259,54.7946,135545.0
2022-06-29 14:10:00,55.83,55.84,55.74,55.74,99104.0,54.7848,54.7946,54.6965,54.6965,99104.0
2022-06-29 14:15:00,55.74,55.81,55.72,55.79,83407.0,54.6965,54.7652,54.6769,54.7456,83407.0
2022-06-29 14:20:00,55.8,55.8,55.7,55.77,113991.0,54.7554,54.7554,54.6572,54.7259,113991.0
2022-06-29 14:25:00,55.77,55.81,55.7,55.8,129540.0,54.7259,54.7652,54.6572,54.7554,129540.0
2022-06-29 14:30:00,55.8,55.83,55.68,55.7,89493.0,54.7554,54.7848,54.6376,54.6572,89493.0
2022-06-29 14:35:00,55.72,55.72,55.62,55.63,70656.0,54.6769,54.6769,54.5787,54.5885,70656.0
2022-06-29 14:40:00,55.62,55.67,55.56,55.58,115675.0,54.5787,54.6278,54.5199,54.5395,115675.0
2022-06-29 14:45:00,55.58,55.63,55.55,55.6,63958.0,54.5395,54.5885,54.51,54.5591,63958.0
2022-06-29 14:50:00,55.59,55.7,55.59,55.67,53777.0,54.5493,54.6572,54.5493,54.6278,53777.0
2022-06-29 14:55:00,55.66,55.76,55.62,55.69,125602.0,54.618,54.7161,54.5787,54.6474,125602.0
2022-06-29 15:00:00,55.7,55.78,55.69,55.75,79471.0,54.6572,54.7357,54.6474,54.7063,79471.0
2022-06-29 15:05:00,55.75,55.89,55.72,55.86,118960.0,54.7063,54.8437,54.6769,54.8142,118960.0
2022-06-29 15:10:00,55.84,55.86,55.79,55.8,118734.0,54.7946,54.8142,54.7456,54.7554,118734.0
2022-06-29 15:15:00,55.8,55.98,55.73,55.87,182642.0,54.7554,54.932,54.6867,54.8241,182642.0
2022-06-29 15:20:00,55.87,55.91,55.79,55.88,119722.0,54.8241,54.8633,54.7456,54.8339,119722.0
2022-06-29 15:25:00,55.86,55.98,55.84,55.98,117560.0,54.8142,54.932,54.7946,54.932,117560.0
2022-06-29 15:30:00,55.98,55.98,55.88,55.91,225148.0,54.932,54.932,54.8339,54.8633,225148.0
2022-06-29 15:35:00,55.91,56.04,55.87,55.98,487628.0,54.8633,54.9909,54.8241,54.932,487628.0
2022-06-29 15:40:00,55.99,56.0,55.89,55.97,244880.0,54.9418,54.9516,54.8437,54.9222,244880.0
2022-06-29 15:45:00,55.97,56.06,55.79,55.86,271346.0,54.9222,55.0105,54.7456,54.8142,271346.0
2022-06-29 15:50:00,55.87,55.97,55.65,55.78,440167.0,54.8241,54.9222,54.6082,54.7357,440167.0
2022-06-29 15:55:00,55.78,56.11,55.78,56.03,916109.0,54.7357,55.0596,54.7357,54.9811,916109.0
2022-06-30 09:30:00,54.99,55.11,54.4,54.61,581985.0,53.9605,54.0783,53.3816,53.5876,581985.0
2022-06-30 09:35:00,54.59,55.44,54.52,54.97,690185.0,53.568,54.4021,53.4993,53.9409,690185.0
2022-06-30 09:40:00,54.95,55.12,54.82,54.89,274832.0,53.9213,54.0881,53.7937,53.8624,274832.0
2022-06-30 09:45:00,54.89,54.96,54.62,54.84,220561.0,53.8624,53.9311,53.5975,53.8133,220561.0
2022-06-30 09:50:00,54.82,54.99,54.45,54.54,207920.0,53.7937,53.9605,53.4306,53.519,207920.0
2022-06-30 09:55:00,54.53,54.61,54.4,54.44,216286.0,53.5091,53.5876,53.3816,53.4208,216286.0
2022-06-30 10:00:00,54.42,54.58,54.22,54.46,266099.0,53.4012,53.5582,53.2049,53.4404,266099.0
2022-06-30 10:05:00,54.47,54.66,54.33,54.59,163888.0,53.4503,53.6367,53.3129,53.568,163888.0
2022-06-30 10:10:00,54.58,54.64,54.4,54.63,149797.0,53.5582,53.6171,53.3816,53.6073,149797.0
2022-06-30 10:15:00,54.63,54.79,54.43,54.64,156257.0,53.6073,53.7643,53.411,53.6171,156257.0
2022-06-30 10:20:00,54.62,54.74,54.47,54.57,276514.0,53.5975,53.7152,53.4503,53.5484,276514.0
2022-06-30 10:25:00,54.56,54.64,54.41,54.48,157541.0,53.5386,53.6171,53.3914,53.4601,157541.0
2022-06-30 10:30:00,54.49,54.84,54.4,54.84,238148.0,53.4699,53.8133,53.3816,53.8133,238148.0
2022-06-30 10:35:00,54.84,54.87,54.6,54.6,88488.0,53.8133,53.8428,53.5778,53.5778,88488.0
2022-06-30 10:40:00,54.6,54.68,54.45,54.52,92552.0,53.5778,53.6563,53.4306,53.4993,92552.0
2022-06-30 10:45:00,54.51,54.67,54.45,54.65,110514.0,53.4895,53.6465,53.4306,53.6269,110514.0
2022-06-30 10:50:00,54.65,54.96,54.62,54.88,173076.0,53.6269,53.9311,53.5975,53.8526,173076.0
2022-06-30 10:55:00,54.85,55.15,54.8,55.11,153566.0,53.8231,54.1175,53.7741,54.0783,153566.0
2022-06-30 11:00:00,55.1,55.1,54.9,54.91,110879.0,54.0685,54.0685,53.8722,53.882,110879.0
2022-06-30 11:05:00,54.92,55.23,54.92,55.15,197566.0,53.8918,54.196,53.8918,54.1175,197566.0
2022-06-30 11:10:00,55.15,55.16,54.95,55.01,201343.0,54.1175,54.1273,53.9213,53.9802,201343.0
2022-06-30 11:15:00,54.99,55.27,54.98,55.25,169784.0,53.9605,54.2353,53.9507,54.2157,169784.0
2022-06-30 11:20:00,55.25,55.67,55.24,55.56,247776.0,54.2157,54.6278,54.2058,54.5199,247776.0
2022-06-30 11:25:00,55.56,55.74,55.54,55.66,214738.0,54.5199,54.6965,54.5002,54.618,214738.0
2022-06-30 11:30:00,55.67,55.83,55.56,55.64,172243.0,54.6278,54.7848,54.5199,54.5984,172243.0
2022-06-30 11:35:00,55.64,55.66,55.49,55.66,81610.0,54.5984,54.618,54.4512,54.618,81610.0
2022-06-30 11:40:00,55.67,55.71,55.54,55.61,93822.0,54.6278,54.667,54.5002,54.5689,93822.0
2022-06-30 11:45:00,55.61,55.82,55.51,55.67,110671.0,54.5689,54.775,54.4708,54.6278,110671.0
2022-06-30 11:50:00,55.67,55.71,55.56,55.71,124120.0,54.6278,54.667,54.5199,54.667,124120.0
2022-06-30 11:55:00,55.69,55.79,55.62,55.77,100082.0,54.6474,54.7456,54.5787,54.7259,100082.0
2022-06-30 12:00:00,55.76,55.76,55.64,55.72,207599.0,54.7161,54.7161,54.5984,54.6769,207599.0
2022-06-30 12:05:00,55.71,55.71,55.5,55.57,159745.0,54.667,54.667,54.461,54.5297,159745.0
2022-06-30 12:10:00,55.55,55.73,55.51,55.7,89622.0,54.51,54.6867,54.4708,54.6572,89622.0
2022-06-30 12:15:00,55.69,55.75,55.55,55.74,63714.0,54.6474,54.7063,54.51,54.6965,63714.0
2022-06-30 12:20:00,55.74,56.03,55.67,56.02,150760.0,54.6965,54.9811,54.6278,54.9712,150760.0
2022-06-30 12:25:00,56.02,56.27,55.98,56.27,186212.0,54.9712,55.2166,54.932,55.2166,186212.0
2022-06-30 12:30:00,56.27,56.41,56.24,56.38,122169.0,55.2166,55.3539,55.1871,55.3245,122169.0
2022-06-30 12:35:00,56.39,56.39,56.11,56.18,154557.0,55.3343,55.3343,55.0596,55.1282,154557.0
2022-06-30 12:40:00,56.18,56.23,56.09,56.09,128389.0,55.1282,55.1773,55.0399,55.0399,128389.0
2022-06-30 12:45:00,56.1,56.21,56.04,56.1,186449.0,55.0497,55.1577,54.9909,55.0497,186449.0
2022-06-30 12:50:00,56.11,56.21,56.08,56.2,95274.0,55.0596,55.1577,55.0301,55.1479,95274.0
2022-06-30 12:55:00,56.2,56.22,56.09,56.16,166799.0,55.1479,55.1675,55.0399,55.1086,166799.0
2022-06-30 13:00:00,56.18,56.33,56.16,56.28,162715.0,55.1282,55.2754,55.1086,55.2264,162715.0
2022-06-30 13:05:00,56.28,56.3,55.98,55.98,102102.0,55.2264,55.246,54.932,54.932,102102.0
2022-06-30 13:10:00,56.0,56.02,55.7,55.73,131521.0,54.9516,54.9712,54.6572,54.6867,131521.0
2022-06-30 13:15:00,55.73,55.87,55.71,55.86,117726.0,54.6867,54.8241,54.667,54.8142,117726.0
2022-06-30 13:20:00,55.86,56.08,55.83,56.08,135353.0,54.8142,55.0301,54.7848,55.0301,135353.0
2022-06-30 13:25:00,56.08,56.1,55.99,56.03,139054.0,55.0301,55.0497,54.9418,54.9811,139054.0
2022-06-30 13:30:00,56.03,56.13,55.98,56.0,103852.0,54.9811,55.0792,54.932,54.9516,103852.0
2022-06-30 13:35:00,55.99,56.07,55.96,56.06,63644.0,54.9418,55.0203,54.9124,55.0105,63644.0
2022-06-30 13:40:00,56.06,56.16,55.93,55.93,182830.0,55.0105,55.1086,54.8829,54.8829,182830.0
2022-06-30 13:45:00,55.93,56.16,55.92,56.15,101373.0,54.8829,55.1086,54.8731,55.0988,101373.0
2022-06-30 13:50:00,56.14,56.38,56.12,56.29,176054.0,55.089,55.3245,55.0694,55.2362,176054.0
2022-06-30 13:55:00,56.28,56.28,56.13,56.22,105227.0,55.2264,55.2264,55.0792,55.1675,105227.0
2022-06-30 14:00:00,56.23,56.25,56.08,56.17,92890.0,55.1773,55.1969,55.0301,55.1184,92890.0
2022-06-30 14:05:00,56.16,56.25,56.06,56.12,115359.0,55.1086,55.1969,55.0105,55.0694,115359.0
2022-06-30 14:10:00,56.1,56.29,56.07,56.14,112504.0,55.0497,55.2362,55.0203,55.089,112504.0
2022-06-30 14:15:00,56.12,56.31,56.08,56.26,104364.0,55.0694,55.2558,55.0301,55.2068,104364.0
2022-06-30 14:20:00,56.28,56.31,56.06,56.07,156842.0,55.2264,55.2558,55.0105,55.0203,156842.0
2022-06-30 14:25:00,56.07,56.23,55.97,56.11,194226.0,55.0203,55.1773,54.9222,55.0596,194226.0
2022-06-30 14:30:00,56.12,56.2,56.05,56.13,139588.0,55.0694,55.1479,55.0007,55.0792,139588.0
2022-06-30 14:35:00,56.14,56.23,56.04,56.17,88077.0,55.089,55.1773,54.9909,55.1184,88077.0
2022-06-30 14:40:00,56.17,56.17,55.88,55.93,151131.0,55.1184,55.1184,54.8339,54.8829,151131.0
2022-06-30 14:45:00,55.93,56.01,55.87,55.92,126864.0,54.8829,54.9614,54.8241,54.8731,126864.0
2022-06-30 14:50:00,55.91,55.94,55.75,55.79,196707.0,54.8633,54.8927,54.7063,54.7456,196707.0
2022-06-30 14:55:00,55.77,55.88,55.73,55.84,107867.0,54.7259,54.8339,54.6867,54.7946,107867.0
2022-06-30 15:00:00,55.83,55.89,55.74,55.75,175813.0,54.7848,54.8437,54.6965,54.7063,175813.0
2022-06-30 15:05:00,55.75,55.75,55.43,55.45,241306.0,54.7063,54.7063,54.3923,54.4119,241306.0
2022-06-30 15:10:00,55.43,55.56,55.43,55.51,158161.0,54.3923,54.5199,54.3923,54.4708,158161.0
2022-06-30 15:15:00,55.51,55.51,55.37,55.4,241595.0,54.4708,54.4708,54.3334,54.3629,241595.0
2022-06-30 15:20:00,55.41,55.46,55.37,55.45,177829.0,54.3727,54.4217,54.3334,54.4119,177829.0
2022-06-30 15:25:00,55.44,55.67,55.43,55.65,326961.0,54.4021,54.6278,54.3923,54.6082,326961.0
2022-06-30 15:30:00,55.65,55.77,55.62,55.69,415019.0,54.6082,54.7259,54.5787,54.6474,415019.0
2022-06-30 15:35:00,55.7,55.75,55.46,55.48,442847.0,54.6572,54.7063,54.4217,54.4414,442847.0
2022-06-30 15:40:00,55.48,55.55,55.23,55.3,409788.0,54.4414,54.51,54.196,54.2647,409788.0
2022-06-30 15:45:00,55.29,55.68,55.22,55.52,442218.0,54.2549,54.6376,54.1862,54.4806,442218.0
2022-06-30 15:50:00,55.51,55.59,54.94,55.06,787362.0,54.4708,54.5493,53.9115,54.0292,787362.0
2022-06-30 15:55:00,55.05,55.48,54.8,55.45,2049366.0,54.0194,54.4414,53.7741,54.4119,2049366.0
2022-07-01 09:30:00,53.27,53.96,52.71,53.18,2992698.0,52.2727,52.9498,51.7232,52.1844,2992698.0
2022-07-01 09:35:00,53.17,53.83,52.73,53.51,1525527.0,52.1746,52.8222,51.7428,52.5082,1525527.0
2022-07-01 09:40:00,53.5,53.79,52.86,52.9,1264272.0,52.4984,52.783,51.8704,51.9097,1264272.0
2022-07-01 09:45:00,52.96,53.46,52.69,52.69,1267052.0,51.9685,52.4592,51.7036,51.7036,1267052.0
2022-07-01 09:50:00,52.7,53.71,52.69,53.33,1470059.0,51.7134,52.7045,51.7036,52.3316,1470059.0
2022-07-01 09:55:00,53.33,53.41,52.85,53.0,746786.0,52.3316,52.4101,51.8606,52.0078,746786.0
2022-07-01 10:00:00,53.0,53.31,52.7,52.88,937033.0,52.0078,52.312,51.7134,51.89,937033.0
2022-07-01 10:05:00,52.88,53.0,52.56,52.74,897339.0,51.89,52.0078,51.576,51.7526,897339.0
2022-07-01 10:10:00,52.73,52.83,52.04,52.09,1006652.0,51.7428,51.841,51.0658,51.1148,1006652.0
2022-07-01 10:15:00,52.1,52.16,51.85,52.08,959072.0,51.1246,51.1835,50.8793,51.105,959072.0
2022-07-01 10:20:00,52.06,52.3,52.02,52.13,704551.0,51.0854,51.3209,51.0461,51.1541,704551.0
2022-07-01 10:25:00,52.12,52.42,51.93,52.24,867948.0,51.1443,51.4386,50.9578,51.262,867948.0
2022-07-01 10:30:00,52.24,52.26,51.71,51.83,728827.0,51.262,51.2816,50.7419,50.8597,728827.0
2022-07-01 10:35:00,51.83,51.86,51.44,51.55,524330.0,50.8597,50.8891,50.477,50.5849,524330.0
2022-07-01 10:40:00,51.55,51.88,51.4,51.82,590224.0,50.5849,50.9088,50.4377,50.8499,590224.0
2022-07-01 10:45:00,51.82,52.11,51.66,52.02,600023.0,50.8499,51.1344,50.6929,51.0461,600023.0
2022-07-01 10:50:00,52.02,52.09,51.82,52.0,538291.0,51.0461,51.1148,50.8499,51.0265,538291.0
2022-07-01 10:55:00,52.0,52.27,51.86,52.07,423174.0,51.0265,51.2914,50.8891,51.0952,423174.0
2022-07-01 11:00:00,52.04,52.25,52.03,52.07,515793.0,51.0658,51.2718,51.0559,51.0952,515793.0
2022-07-01 11:05:00,52.06,52.29,52.0,52.17,483806.0,51.0854,51.3111,51.0265,51.1933,483806.0
2022-07-01 11:10:00,52.15,52.23,52.02,52.14,309815.0,51.1737,51.2522,51.0461,51.1639,309815.0
2022-07-01 11:15:00,52.14,52.56,52.12,52.3,472035.0,51.1639,51.576,51.1443,51.3209,472035.0
2022-07-01 11:20:00,52.29,52.33,52.08,52.16,265413.0,51.3111,51.3503,51.105,51.1835,265413.0
2022-07-01 11:25:00,52.15,52.17,51.92,51.99,196084.0,51.1737,51.1933,50.948,51.0167,196084.0
2022-07-01 11:30:00,51.99,52.17,51.94,52.13,322090.0,51.0167,51.1933,50.9676,51.1541,322090.0
2022-07-01 11:35:00,52.14,52.26,52.02,52.15,235534.0,51.1639,51.2816,51.0461,51.1737,235534.0
2022-07-01 11:40:00,52.15,52.25,52.1,52.12,255900.0,51.1737,51.2718,51.1246,51.1443,255900.0
2022-07-01 11:45:00,52.11,52.36,52.09,52.26,426336.0,51.1344,51.3798,51.1148,51.2816,426336.0
2022-07-01 11:50:00,52.26,52.3,51.94,52.06,299792.0,51.2816,51.3209,50.9676,51.0854,299792.0
2022-07-01 11:55:00,52.04,52.26,52.0,52.22,273282.0,51.0658,51.2816,51.0265,51.2424,273282.0
2022-07-01 12:00:00,52.23,52.3,52.15,52.28,358732.0,51.2522,51.3209,51.1737,51.3013,358732.0
2022-07-01 12:05:00,52.28,52.29,52.15,52.2,295181.0,51.3013,51.3111,51.1737,51.2228,295181.0
2022-07-01 12:10:00,52.19,52.5,52.12,52.41,342467.0,51.2129,51.5171,51.1443,51.4288,342467.0
2022-07-01 12:15:00,52.4,52.53,52.3,52.46,387841.0,51.419,51.5466,51.3209,51.4779,387841.0
2022-07-01 12:20:00,52.46,52.59,52.4,52.58,286616.0,51.4779,51.6055,51.419,51.5956,286616.0
2022-07-01 12:25:00,52.59,52.67,52.45,52.64,242301.0,51.6055,51.684,51.4681,51.6545,242301.0
2022-07-01 12:30:00,52.63,52.69,52.42,52.48,253271.0,51.6447,51.7036,51.4386,51.4975,253271.0
2022-07-01 12:35:00,52.47,52.57,52.32,52.38,210836.0,51.4877,51.5858,51.3405,51.3994,210836.0
2022-07-01 12:40:00,52.37,52.46,52.24,52.28,195859.0,51.3896,51.4779,51.262,51.3013,195859.0
2022-07-01 12:45:00,52.28,52.29,52.19,52.26,180365.0,51.3013,51.3111,51.2129,51.2816,180365.0
2022-07-01 12:50:00,52.25,52.54,52.24,52.49,213683.0,51.2718,51.5564,51.262,51.5073,213683.0
2022-07-01 12:55:00,52.49,52.51,52.26,52.27,141366.0,51.5073,51.527,51.2816,51.2914,141366.0
2022-07-01 13:00:00,52.26,52.38,52.22,52.32,117660.0,51.2816,51.3994,51.2424,51.3405,117660.0
2022-07-01 13:05:00,52.32,52.53,52.32,52.53,142551.0,51.3405,51.5466,51.3405,51.5466,142551.0
2022-07-01 13:10:00,52.52,52.62,52.51,52.61,118452.0,51.5368,51.6349,51.527,51.6251,118452.0
2022-07-01 13:15:00,52.62,52.68,52.52,52.65,179139.0,51.6349,51.6938,51.5368,51.6643,179139.0
2022-07-01 13:20:00,52.65,52.68,52.59,52.67,127473.0,51.6643,51.6938,51.6055,51.684,127473.0
2022-07-01 13:25:00,52.68,52.76,52.54,52.75,150499.0,51.6938,51.7723,51.5564,51.7625,150499.0
2022-07-01 13:30:00,52.75,52.96,52.71,52.85,256013.0,51.7625,51.9685,51.7232,51.8606,256013.0
2022-07-01 13:35:00,52.85,53.15,52.8,53.03,424800.0,51.8606,52.155,51.8115,52.0372,424800.0
2022-07-01 13:40:00,53.02,53.21,52.96,53.17,189627.0,52.0274,52.2139,51.9685,52.1746,189627.0
2022-07-01 13:45:00,53.17,53.23,53.08,53.22,173997.0,52.1746,52.2335,52.0863,52.2237,173997.0
2022-07-01 13:50:00,53.21,53.24,53.1,53.14,201959.0,52.2139,52.2433,52.1059,52.1452,201959.0
2022-07-01 13:55:00,53.14,53.16,53.05,53.15,147753.0,52.1452,52.1648,52.0568,52.155,147753.0
2022-07-01 14:00:00,53.16,53.25,53.07,53.11,161357.0,52.1648,52.2531,52.0765,52.1157,161357.0
2022-07-01 14:05:00,53.11,53.16,52.97,53.13,191449.0,52.1157,52.1648,51.9783,52.1353,191449.0
2022-07-01 14:10:00,53.11,53.29,53.01,53.29,244316.0,52.1157,52.2924,52.0176,52.2924,244316.0
2022-07-01 14:15:00,53.29,53.49,53.24,53.48,399764.0,52.2924,52.4886,52.2433,52.4788,399764.0
2022-07-01 14:20:00,53.47,53.74,53.42,53.68,383182.0,52.469,52.7339,52.4199,52.6751,383182.0
2022-07-01 14:25:00,53.69,53.74,53.59,53.68,278674.0,52.6849,52.7339,52.5867,52.6751,278674.0
2022-07-01 14:30:00,53.68,53.82,53.61,53.78,272558.0,52.6751,52.8124,52.6064,52.7732,272558.0
2022-07-01 14:35:00,53.79,53.85,53.71,53.81,208844.0,52.783,52.8419,52.7045,52.8026,208844.0
2022-07-01 14:40:00,53.82,53.82,53.7,53.71,226334.0,52.8124,52.8124,52.6947,52.7045,226334.0
2022-07-01 14:45:00,53.72,53.92,53.71,53.81,242869.0,52.7143,52.9106,52.7045,52.8026,242869.0
2022-07-01 14:50:00,53.82,53.84,53.64,53.68,245690.0,52.8124,52.8321,52.6358,52.6751,245690.0
2022-07-01 14:55:00,53.68,53.69,53.57,53.66,168260.0,52.6751,52.6849,52.5671,52.6554,168260.0
2022-07-01 15:00:00,53.66,53.68,53.37,53.43,291569.0,52.6554,52.6751,52.3709,52.4297,291569.0
2022-07-01 15:05:00,53.43,53.63,53.42,53.62,249328.0,52.4297,52.626,52.4199,52.6162,249328.0
2022-07-01 15:10:00,53.62,53.68,53.54,53.63,186271.0,52.6162,52.6751,52.5377,52.626,186271.0
2022-07-01 15:15:00,53.63,53.69,53.51,53.53,152113.0,52.626,52.6849,52.5082,52.5279,152113.0
2022-07-01 15:20:00,53.54,53.61,53.44,53.61,217410.0,52.5377,52.6064,52.4395,52.6064,217410.0
2022-07-01 15:25:00,53.6,53.61,53.42,53.43,239167.0,52.5965,52.6064,52.4199,52.4297,239167.0
2022-07-01 15:30:00,53.44,53.48,53.38,53.45,339971.0,52.4395,52.4788,52.3807,52.4494,339971.0
2022-07-01 15:35:00,53.45,53.83,53.45,53.7,386382.0,52.4494,52.8222,52.4494,52.6947,386382.0
2022-07-01 15:40:00,53.7,53.7,53.59,53.61,373481.0,52.6947,52.6947,52.5867,52.6064,373481.0
2022-07-01 15:45:00,53.6,53.74,53.48,53.73,442357.0,52.5965,52.7339,52.4788,52.7241,442357.0
2022-07-01 15:50:00,53.73,53.75,53.45,53.58,610481.0,52.7241,52.7437,52.4494,52.5769,610481.0
2022-07-01 15:55:00,53.57,53.74,53.48,53.66,1497081.0,52.5671,52.7339,52.4788,52.6554,1497081.0
2022-07-05 09:30:00,52.22,53.37,52.09,53.26,1304081.0,51.2424,52.3709,51.1148,52.2629,1304081.0
2022-07-05 09:35:00,53.26,54.27,53.0,54.0,1130398.0,52.2629,53.254,52.0078,52.9891,1130398.0
2022-07-05 09:40:00,54.01,54.53,53.81,54.32,1088980.0,52.9989,53.5091,52.8026,53.3031,1088980.0
2022-07-05 09:45:00,54.3,54.62,54.03,54.19,974734.0,53.2834,53.5975,53.0185,53.1755,974734.0
2022-07-05 09:50:00,54.19,54.35,53.78,54.1,752933.0,53.1755,53.3325,52.7732,53.0872,752933.0
2022-07-05 09:55:00,54.11,54.6,53.91,54.49,566808.0,53.097,53.5778,52.9007,53.4699,566808.0
2022-07-05 10:00:00,54.48,54.86,54.2,54.6,729074.0,53.4601,53.833,53.1853,53.5778,729074.0
2022-07-05 10:05:00,54.61,54.77,54.39,54.64,384826.0,53.5876,53.7446,53.3718,53.6171,384826.0
2022-07-05 10:10:00,54.64,54.95,54.57,54.9,367166.0,53.6171,53.9213,53.5484,53.8722,367166.0
2022-07-05 10:15:00,54.9,55.07,54.78,54.89,607339.0,53.8722,54.039,53.7545,53.8624,607339.0
2022-07-05 10:20:00,54.89,55.01,54.75,54.88,292801.0,53.8624,53.9802,53.725,53.8526,292801.0
2022-07-05 10:25:00,54.89,55.1,54.61,55.06,363382.0,53.8624,54.0685,53.5876,54.0292,363382.0
2022-07-05 10:30:00,55.06,55.53,54.92,55.52,639633.0,54.0292,54.4904,53.8918,54.4806,639633.0
2022-07-05 10:35:00,55.52,56.07,55.5,55.86,792676.0,54.4806,55.0203,54.461,54.8142,792676.0
2022-07-05 10:40:00,55.85,56.0,55.71,55.73,319333.0,54.8044,54.9516,54.667,54.6867,319333.0
2022-07-05 10:45:00,55.72,55.73,55.2,55.3,423766.0,54.6769,54.6867,54.1666,54.2647,423766.0
2022-07-05 10:50:00,55.3,55.31,55.11,55.18,254810.0,54.2647,54.2745,54.0783,54.147,254810.0
2022-07-05 10:55:00,55.19,55.42,55.14,55.34,277456.0,54.1568,54.3825,54.1077,54.304,277456.0
2022-07-05 11:00:00,55.34,55.34,54.88,55.06,280965.0,54.304,54.304,53.8526,54.0292,280965.0
2022-07-05 11:05:00,55.07,55.1,54.84,55.0,200788.0,54.039,54.0685,53.8133,53.9703,200788.0
2022-07-05 11:10:00,55.0,55.02,54.7,54.85,192772.0,53.9703,53.99,53.676,53.8231,192772.0
2022-07-05 11:15:00,54.84,54.89,54.5,54.59,219145.0,53.8133,53.8624,53.4797,53.568,219145.0
2022-07-05 11:20:00,54.59,54.64,54.39,54.46,282167.0,53.568,53.6171,53.3718,53.4404,282167.0
2022-07-05 11:25:00,54.47,54.5,54.31,54.39,247813.0,53.4503,53.4797,53.2933,53.3718,247813.0
2022-07-05 11:30:00,54.39,54.68,54.29,54.51,254025.0,53.3718,53.6563,53.2736,53.4895,254025.0
2022-07-05 11:35:00,54.5,54.63,54.36,54.39,175928.0,53.4797,53.6073,53.3423,53.3718,175928.0
2022-07-05 11:40:00,54.39,54.82,54.37,54.81,240313.0,53.3718,53.7937,53.3521,53.7839,240313.0
2022-07-05 11:45:00,54.81,55.04,54.77,54.91,261290.0,53.7839,54.0096,53.7446,53.882,261290.0
2022-07-05 11:50:00,54.91,55.06,54.88,55.0,217048.0,53.882,54.0292,53.8526,53.9703,217048.0
2022-07-05 11:55:00,55.01,55.03,54.91,54.96,130907.0,53.9802,53.9998,53.882,53.9311,130907.0
2022-07-05 12:00:00,54.96,55.04,54.87,54.9,169889.0,53.9311,54.0096,53.8428,53.8722,169889.0
2022-07-05 12:05:00,54.89,55.13,54.81,55.09,212920.0,53.8624,54.0979,53.7839,54.0587,212920.0
2022-07-05 12:10:00,55.1,55.31,55.04,55.11,208778.0,54.0685,54.2745,54.0096,54.0783,208778.0
2022-07-05 12:15:00,55.12,55.33,55.08,55.29,147390.0,54.0881,54.2942,54.0488,54.2549,147390.0
2022-07-05 12:20:00,55.28,55.53,55.26,55.49,171646.0,54.2451,54.4904,54.2255,54.4512,171646.0
2022-07-05 12:25:00,55.48,55.5,55.37,55.42,171821.0,54.4414,54.461,54.3334,54.3825,171821.0
2022-07-05 12:30:00,55.41,55.52,55.31,55.37,177479.0,54.3727,54.4806,54.2745,54.3334,177479.0
2022-07-05 12:35:00,55.36,55.51,55.28,55.28,626479.0,54.3236,54.4708,54.2451,54.2451,626479.0
2022-07-05 12:40:00,55.28,55.43,55.09,55.22,379702.0,54.2451,54.3923,54.0587,54.1862,379702.0
2022-07-05 12:45:00,55.21,55.25,55.06,55.25,219516.0,54.1764,54.2157,54.0292,54.2157,219516.0
2022-07-05 12:50:00,55.26,55.49,55.25,55.4,236231.0,54.2255,54.4512,54.2157,54.3629,236231.0
2022-07-05 12:55:00,55.41,55.45,55.29,55.37,132243.0,54.3727,54.4119,54.2549,54.3334,132243.0
2022-07-05 13:00:00,55.37,55.67,55.35,55.65,184209.0,54.3334,54.6278,54.3138,54.6082,184209.0
2022-07-05 13:05:00,55.67,55.78,55.48,55.78,232830.0,54.6278,54.7357,54.4414,54.7357,232830.0
2022-07-05 13:10:00,55.78,55.99,55.76,55.98,253847.0,54.7357,54.9418,54.7161,54.932,253847.0
2022-07-05 13:15:00,55.97,56.12,55.84,56.12,277241.0,54.9222,55.0694,54.7946,55.0694,277241.0
2022-07-05 13:20:00,56.12,56.27,56.02,56.13,352812.0,55.0694,55.2166,54.9712,55.0792,352812.0
2022-07-05 13:25:00,56.11,56.21,56.0,56.02,187096.0,55.0596,55.1577,54.9516,54.9712,187096.0
2022-07-05 13:30:00,56.03,56.25,55.93,56.24,194267.0,54.9811,55.1969,54.8829,55.1871,194267.0
2022-07-05 13:35:00,56.24,56.35,56.22,56.23,210949.0,55.1871,55.2951,55.1675,55.1773,210949.0
2022-07-05 13:40:00,56.22,56.26,56.07,56.11,140982.0,55.1675,55.2068,55.0203,55.0596,140982.0
2022-07-05 13:45:00,56.11,56.14,55.88,55.92,201382.0,55.0596,55.089,54.8339,54.8731,201382.0
2022-07-05 13:50:00,55.9,55.96,55.84,55.85,120526.0,54.8535,54.9124,54.7946,54.8044,120526.0
2022-07-05 13:55:00,55.84,55.98,55.8,55.96,147241.0,54.7946,54.932,54.7554,54.9124,147241.0
2022-07-05 14:00:00,55.95,56.06,55.88,56.01,154913.0,54.9026,55.0105,54.8339,54.9614,154913.0
2022-07-05 14:05:00,56.0,56.01,55.82,55.82,131263.0,54.9516,54.9614,54.775,54.775,131263.0
2022-07-05 14:10:00,55.82,55.9,55.77,55.82,100783.0,54.775,54.8535,54.7259,54.775,100783.0
2022-07-05 14:15:00,55.82,55.92,55.73,55.91,161136.0,54.775,54.8731,54.6867,54.8633,161136.0
2022-07-05 14:20:00,55.91,55.98,55.83,55.97,101871.0,54.8633,54.932,54.7848,54.9222,101871.0
2022-07-05 14:25:00,55.98,56.16,55.95,56.13,162141.0,54.932,55.1086,54.9026,55.0792,162141.0
2022-07-05 14:30:00,56.13,56.27,56.1,56.26,214982.0,55.0792,55.2166,55.0497,55.2068,214982.0
2022-07-05 14:35:00,56.26,56.55,56.24,56.54,279495.0,55.2068,55.4913,55.1871,55.4815,279495.0
2022-07-05 14:40:00,56.54,56.56,56.43,56.49,204295.0,55.4815,55.5011,55.3736,55.4324,204295.0
2022-07-05 14:45:00,56.49,56.54,56.39,56.46,153422.0,55.4324,55.4815,55.3343,55.403,153422.0
2022-07-05 14:50:00,56.48,56.48,56.35,56.44,104545.0,55.4226,55.4226,55.2951,55.3834,104545.0
2022-07-05 14:55:00,56.43,56.6,56.38,56.58,175800.0,55.3736,55.5404,55.3245,55.5208,175800.0
2022-07-05 15:00:00,56.58,56.59,56.35,56.46,186369.0,55.5208,55.5306,55.2951,55.403,186369.0
2022-07-05 15:05:00,56.46,56.72,56.46,56.67,214744.0,55.403,55.6581,55.403,55.6091,214744.0
2022-07-05 15:10:00,56.67,56.68,56.47,56.56,167488.0,55.6091,55.6189,55.4128,55.5011,167488.0
2022-07-05 15:15:00,56.56,56.56,56.42,56.47,176991.0,55.5011,55.5011,55.3638,55.4128,176991.0
2022-07-05 15:20:00,56.47,56.66,56.44,56.64,220025.0,55.4128,55.5993,55.3834,55.5796,220025.0
2022-07-05 15:25:00,56.64,56.75,56.58,56.72,291548.0,55.5796,55.6876,55.5208,55.6581,291548.0
2022-07-05 15:30:00,56.72,56.8,56.66,56.79,348060.0,55.6581,55.7366,55.5993,55.7268,348060.0
2022-07-05 15:35:00,56.79,56.85,56.54,56.74,403660.0,55.7268,55.7857,55.4815,55.6778,403660.0
2022-07-05 15:40:00,56.75,56.89,56.75,56.79,519235.0,55.6876,55.825,55.6876,55.7268,519235.0
2022-07-05 15:45:00,56.79,56.84,56.63,56.84,391479.0,55.7268,55.7759,55.5698,55.7759,391479.0
2022-07-05 15:50:00,56.84,56.84,56.67,56.73,759949.0,55.7759,55.7759,55.6091,55.668,759949.0
2022-07-05 15:55:00,56.72,56.78,56.62,56.75,1189650.0,55.6581,55.717,55.56,55.6876,1189650.0
2022-07-06 09:30:00,56.85,57.63,56.68,57.17,1033012.0,55.7857,56.5511,55.6189,56.0997,1033012.0
2022-07-06 09:35:00,57.19,57.42,57.05,57.3,486415.0,56.1193,56.345,55.982,56.2273,486415.0
2022-07-06 09:40:00,57.32,58.11,57.26,57.87,679883.0,56.2469,57.0221,56.188,56.7866,679883.0
2022-07-06 09:45:00,57.88,57.94,57.12,57.17,682278.0,56.7964,56.8553,56.0507,56.0997,682278.0
2022-07-06 09:50:00,57.18,57.28,57.03,57.25,459322.0,56.1095,56.2077,55.9623,56.1782,459322.0
2022-07-06 09:55:00,57.25,57.45,57.16,57.3,348312.0,56.1782,56.3745,56.0899,56.2273,348312.0
2022-07-06 10:00:00,57.3,57.33,56.99,56.99,477683.0,56.2273,56.2567,55.9231,55.9231,477683.0
2022-07-06 10:05:00,56.98,57.21,56.87,57.21,326133.0,55.9133,56.139,55.8053,56.139,326133.0
2022-07-06 10:10:00,57.21,57.23,56.66,56.77,313195.0,56.139,56.1586,55.5993,55.7072,313195.0
2022-07-06 10:15:00,56.76,56.79,56.51,56.62,299361.0,55.6974,55.7268,55.4521,55.56,299361.0
2022-07-06 10:20:00,56.62,56.74,56.46,56.68,230313.0,55.56,55.6778,55.403,55.6189,230313.0
2022-07-06 10:25:00,56.67,57.08,56.62,57.03,236524.0,55.6091,56.0114,55.56,55.9623,236524.0
2022-07-06 10:30:00,57.01,57.22,56.99,57.15,207606.0,55.9427,56.1488,55.9231,56.0801,207606.0
2022-07-06 10:35:00,57.16,57.26,57.1,57.16,274955.0,56.0899,56.188,56.031,56.0899,274955.0
2022-07-06 10:40:00,57.16,57.4,57.12,57.37,224587.0,56.0899,56.3254,56.0507,56.296,224587.0
2022-07-06 10:45:00,57.37,57.42,57.08,57.08,241208.0,56.296,56.345,56.0114,56.0114,241208.0
2022-07-06 10:50:00,57.08,57.23,56.94,57.21,177224.0,56.0114,56.1586,55.874,56.139,177224.0
2022-07-06 10:55:00,57.2,57.47,57.17,57.4,165718.0,56.1292,56.3941,56.0997,56.3254,165718.0
2022-07-06 11:00:00,57.4,57.52,57.24,57.3,212647.0,56.3254,56.4432,56.1684,56.2273,212647.0
2022-07-06 11:05:00,57.29,57.4,57.15,57.16,188068.0,56.2175,56.3254,56.0801,56.0899,188068.0
2022-07-06 11:10:00,57.15,57.19,56.98,57.12,176062.0,56.0801,56.1193,55.9133,56.0507,176062.0
2022-07-06 11:15:00,57.12,57.25,57.1,57.23,163574.0,56.0507,56.1782,56.031,56.1586,163574.0
2022-07-06 11:20:00,57.23,57.23,57.04,57.07,152618.0,56.1586,56.1586,55.9721,56.0016,152618.0
2022-07-06 11:25:00,57.07,57.08,56.88,56.97,163668.0,56.0016,56.0114,55.8151,55.9035,163668.0
2022-07-06 11:30:00,56.97,57.06,56.88,57.06,212505.0,55.9035,55.9918,55.8151,55.9918,212505.0
2022-07-06 11:35:00,57.06,57.2,57.04,57.17,151451.0,55.9918,56.1292,55.9721,56.0997,151451.0
2022-07-06 11:40:00,57.18,57.31,57.12,57.28,159701.0,56.1095,56.2371,56.0507,56.2077,159701.0
2022-07-06 11:45:00,57.27,57.43,57.21,57.39,129609.0,56.1978,56.3548,56.139,56.3156,129609.0
2022-07-06 11:50:00,57.39,57.5,57.35,57.42,160190.0,56.3156,56.4235,56.2763,56.345,160190.0
2022-07-06 11:55:00,57.42,57.53,57.33,57.5,117689.0,56.345,56.453,56.2567,56.4235,117689.0
2022-07-06 12:00:00,57.49,57.5,57.33,57.37,127328.0,56.4137,56.4235,56.2567,56.296,127328.0
2022-07-06 12:05:00,57.37,57.49,57.33,57.37,134726.0,56.296,56.4137,56.2567,56.296,134726.0
2022-07-06 12:10:00,57.37,57.56,57.36,57.54,118358.0,56.296,56.4824,56.2862,56.4628,118358.0
2022-07-06 12:15:00,57.54,57.55,57.4,57.44,92180.0,56.4628,56.4726,56.3254,56.3647,92180.0
2022-07-06 12:20:00,57.43,57.48,57.36,57.37,86372.0,56.3548,56.4039,56.2862,56.296,86372.0
2022-07-06 12:25:00,57.37,57.44,57.36,57.42,74102.0,56.296,56.3647,56.2862,56.345,74102.0
2022-07-06 12:30:00,57.43,57.46,57.4,57.42,69506.0,56.3548,56.3843,56.3254,56.345,69506.0
2022-07-06 12:35:00,57.42,57.48,57.41,57.47,62030.0,56.345,56.4039,56.3352,56.3941,62030.0
2022-07-06 12:40:00,57.48,57.51,57.41,57.51,77513.0,56.4039,56.4334,56.3352,56.4334,77513.0
2022-07-06 12:45:00,57.5,57.53,57.43,57.43,84477.0,56.4235,56.453,56.3548,56.3548,84477.0
2022-07-06 12:50:00,57.43,57.45,57.36,57.45,115844.0,56.3548,56.3745,56.2862,56.3745,115844.0
2022-07-06 12:55:00,57.45,57.52,57.39,57.52,105483.0,56.3745,56.4432,56.3156,56.4432,105483.0
2022-07-06 13:00:00,57.52,57.57,57.47,57.52,86609.0,56.4432,56.4922,56.3941,56.4432,86609.0
2022-07-06 13:05:00,57.52,57.61,57.49,57.57,149270.0,56.4432,56.5315,56.4137,56.4922,149270.0
2022-07-06 13:10:00,57.57,57.58,57.48,57.5,101331.0,56.4922,56.502,56.4039,56.4235,101331.0
2022-07-06 13:15:00,57.5,57.51,57.4,57.4,89899.0,56.4235,56.4334,56.3254,56.3254,89899.0
2022-07-06 13:20:00,57.41,57.43,57.38,57.42,91019.0,56.3352,56.3548,56.3058,56.345,91019.0
2022-07-06 13:25:00,57.42,57.42,57.37,57.4,98492.0,56.345,56.345,56.296,56.3254,98492.0
2022-07-06 13:30:00,57.39,57.43,57.35,57.43,107320.0,56.3156,56.3548,56.2763,56.3548,107320.0
2022-07-06 13:35:00,57.43,57.46,57.4,57.45,64612.0,56.3548,56.3843,56.3254,56.3745,64612.0
2022-07-06 13:40:00,57.45,57.49,57.41,57.45,70100.0,56.3745,56.4137,56.3352,56.3745,70100.0
2022-07-06 13:45:00,57.45,57.49,57.42,57.45,78532.0,56.3745,56.4137,56.345,56.3745,78532.0
2022-07-06 13:50:00,57.45,57.46,57.37,57.39,103203.0,56.3745,56.3843,56.296,56.3156,103203.0
2022-07-06 13:55:00,57.4,57.45,57.38,57.41,72987.0,56.3254,56.3745,56.3058,56.3352,72987.0
2022-07-06 14:00:00,57.4,57.6,57.25,57.43,223261.0,56.3254,56.5217,56.1782,56.3548,223261.0
2022-07-06 14:05:00,57.46,57.77,57.43,57.53,250481.0,56.3843,56.6885,56.3548,56.453,250481.0
2022-07-06 14:10:00,57.52,57.52,57.19,57.46,212102.0,56.4432,56.4432,56.1193,56.3843,212102.0
2022-07-06 14:15:00,57.46,57.46,57.28,57.32,153612.0,56.3843,56.3843,56.2077,56.2469,153612.0
2022-07-06 14:20:00,57.31,57.41,57.27,57.39,127101.0,56.2371,56.3352,56.1978,56.3156,127101.0
2022-07-06 14:25:00,57.38,57.56,57.21,57.54,184610.0,56.3058,56.4824,56.139,56.4628,184610.0
2022-07-06 14:30:00,57.55,57.66,57.4,57.64,158944.0,56.4726,56.5805,56.3254,56.5609,158944.0
2022-07-06 14:35:00,57.65,57.7,57.46,57.57,119722.0,56.5707,56.6198,56.3843,56.4922,119722.0
2022-07-06 14:40:00,57.58,57.83,57.57,57.83,188973.0,56.502,56.7474,56.4922,56.7474,188973.0
2022-07-06 14:45:00,57.84,57.91,57.66,57.66,159089.0,56.7572,56.8259,56.5805,56.5805,159089.0
2022-07-06 14:50:00,57.66,57.69,57.58,57.66,106968.0,56.5805,56.61,56.502,56.5805,106968.0
2022-07-06 14:55:00,57.64,57.71,57.59,57.7,96752.0,56.5609,56.6296,56.5119,56.6198,96752.0
2022-07-06 15:00:00,57.7,57.7,57.59,57.65,120349.0,56.6198,56.6198,56.5119,56.5707,120349.0
2022-07-06 15:05:00,57.64,57.7,57.58,57.7,124370.0,56.5609,56.6198,56.502,56.6198,124370.0
2022-07-06 15:10:00,57.7,57.85,57.69,57.84,186399.0,56.6198,56.767,56.61,56.7572,186399.0
2022-07-06 15:15:00,57.84,57.96,57.8,57.95,236231.0,56.7572,56.8749,56.7179,56.8651,236231.0
2022-07-06 15:20:00,57.95,58.12,57.94,58.12,375667.0,56.8651,57.0319,56.8553,57.0319,375667.0
2022-07-06 15:25:00,58.11,58.11,57.85,57.9,233995.0,57.0221,57.0221,56.767,56.816,233995.0
2022-07-06 15:30:00,57.89,57.94,57.85,57.92,210255.0,56.8062,56.8553,56.767,56.8357,210255.0
2022-07-06 15:35:00,57.92,57.97,57.7,57.71,228387.0,56.8357,56.8847,56.6198,56.6296,228387.0
2022-07-06 15:40:00,57.7,57.74,57.63,57.66,328604.0,56.6198,56.659,56.5511,56.5805,328604.0
2022-07-06 15:45:00,57.65,57.68,57.51,57.61,337482.0,56.5707,56.6002,56.4334,56.5315,337482.0
2022-07-06 15:50:00,57.62,57.67,57.24,57.31,655232.0,56.5413,56.5904,56.1684,56.2371,655232.0
2022-07-06 15:55:00,57.31,57.38,57.29,57.38,803942.0,56.2371,56.3058,56.2175,56.3058,803942.0
2022-07-07 09:30:00,59.01,59.18,58.27,59.03,1307788.0,57.9053,58.0721,57.1791,57.9249,1307788.0
2022-07-07 09:35:00,59.04,59.31,58.45,58.5,500536.0,57.9347,58.1997,57.3558,57.4048,500536.0
2022-07-07 09:40:00,58.51,58.74,58.32,58.58,504779.0,57.4146,57.6403,57.2282,57.4833,504779.0
2022-07-07 09:45:00,58.59,58.66,58.19,58.38,402530.0,57.4931,57.5618,57.1006,57.2871,402530.0
2022-07-07 09:50:00,58.38,58.45,58.04,58.38,468837.0,57.2871,57.3558,56.9534,57.2871,468837.0
2022-07-07 09:55:00,58.38,58.5,58.16,58.22,526587.0,57.2871,57.4048,57.0712,57.1301,526587.0
2022-07-07 10:00:00,58.21,58.21,57.84,58.16,512597.0,57.1202,57.1202,56.7572,57.0712,512597.0
2022-07-07 10:05:00,58.19,58.54,58.12,58.46,351402.0,57.1006,57.4441,57.0319,57.3656,351402.0
2022-07-07 10:10:00,58.47,58.74,58.42,58.47,450156.0,57.3754,57.6403,57.3263,57.3754,450156.0
2022-07-07 10:15:00,58.48,58.62,58.22,58.27,358588.0,57.3852,57.5226,57.1301,57.1791,358588.0
2022-07-07 10:20:00,58.27,58.43,58.1,58.4,310397.0,57.1791,57.3361,57.0123,57.3067,310397.0
2022-07-07 10:25:00,58.41,58.59,58.3,58.58,287436.0,57.3165,57.4931,57.2086,57.4833,287436.0
2022-07-07 10:30:00,58.59,58.84,58.48,58.6,304309.0,57.4931,57.7385,57.3852,57.5029,304309.0
2022-07-07 10:35:00,58.59,58.59,58.38,58.43,167746.0,57.4931,57.4931,57.2871,57.3361,167746.0
2022-07-07 10:40:00,58.42,58.47,58.31,58.43,123875.0,57.3263,57.3754,57.2184,57.3361,123875.0
2022-07-07 10:45:00,58.42,58.61,58.38,58.53,151996.0,57.3263,57.5128,57.2871,57.4343,151996.0
2022-07-07 10:50:00,58.52,58.64,58.4,58.64,120361.0,57.4244,57.5422,57.3067,57.5422,120361.0
2022-07-07 10:55:00,58.64,58.7,58.47,58.49,260762.0,57.5422,57.6011,57.3754,57.395,260762.0
2022-07-07 11:00:00,58.5,58.69,58.43,58.68,190401.0,57.4048,57.5913,57.3361,57.5814,190401.0
2022-07-07 11:05:00,58.67,58.72,58.45,58.47,140510.0,57.5716,57.6207,57.3558,57.3754,140510.0
2022-07-07 11:10:00,58.46,58.5,58.33,58.39,138768.0,57.3656,57.4048,57.238,57.2969,138768.0
2022-07-07 11:15:00,58.39,58.44,58.27,58.28,136810.0,57.2969,57.3459,57.1791,57.1889,136810.0
2022-07-07 11:20:00,58.26,58.42,58.25,58.39,117877.0,57.1693,57.3263,57.1595,57.2969,117877.0
2022-07-07 11:25:00,58.4,58.46,58.25,58.35,112738.0,57.3067,57.3656,57.1595,57.2576,112738.0
2022-07-07 11:30:00,58.34,58.42,58.22,58.32,145837.0,57.2478,57.3263,57.1301,57.2282,145837.0
2022-07-07 11:35:00,58.31,58.33,58.24,58.24,88633.0,57.2184,57.238,57.1497,57.1497,88633.0
2022-07-07 11:40:00,58.23,58.28,58.14,58.16,119952.0,57.1399,57.1889,57.0516,57.0712,119952.0
2022-07-07 11:45:00,58.17,58.3,58.15,58.22,120821.0,57.081,57.2086,57.0614,57.1301,120821.0
2022-07-07 11:50:00,58.22,58.31,58.2,58.29,76761.0,57.1301,57.2184,57.1104,57.1987,76761.0
2022-07-07 11:55:00,58.3,58.39,58.24,58.35,142117.0,57.2086,57.2969,57.1497,57.2576,142117.0
2022-07-07 12:00:00,58.36,58.48,58.34,58.47,100319.0,57.2674,57.3852,57.2478,57.3754,100319.0
2022-07-07 12:05:00,58.48,58.51,58.41,58.43,122002.0,57.3852,57.4146,57.3165,57.3361,122002.0
2022-07-07 12:10:00,58.43,58.49,58.34,58.37,89306.0,57.3361,57.395,57.2478,57.2773,89306.0
2022-07-07 12:15:00,58.38,58.51,58.34,58.5,116661.0,57.2871,57.4146,57.2478,57.4048,116661.0
2022-07-07 12:20:00,58.5,58.59,58.42,58.55,106299.0,57.4048,57.4931,57.3263,57.4539,106299.0
2022-07-07 12:25:00,58.55,58.58,58.45,58.45,106746.0,57.4539,57.4833,57.3558,57.3558,106746.0
2022-07-07 12:30:00,58.46,58.5,58.4,58.44,93541.0,57.3656,57.4048,57.3067,57.3459,93541.0
2022-07-07 12:35:00,58.43,58.56,58.41,58.51,124540.0,57.3361,57.4637,57.3165,57.4146,124540.0
2022-07-07 12:40:00,58.51,58.53,58.42,58.48,97850.0,57.4146,57.4343,57.3263,57.3852,97850.0
2022-07-07 12:45:00,58.48,58.53,58.38,58.39,94078.0,57.3852,57.4343,57.2871,57.2969,94078.0
2022-07-07 12:50:00,58.38,58.47,58.35,58.41,112024.0,57.2871,57.3754,57.2576,57.3165,112024.0
2022-07-07 12:55:00,58.42,58.46,58.29,58.32,84402.0,57.3263,57.3656,57.1987,57.2282,84402.0
2022-07-07 13:00:00,58.32,58.33,58.16,58.27,149906.0,57.2282,57.238,57.0712,57.1791,149906.0
2022-07-07 13:05:00,58.25,58.35,58.17,58.33,130531.0,57.1595,57.2576,57.081,57.238,130531.0
2022-07-07 13:10:00,58.34,58.41,58.31,58.34,128986.0,57.2478,57.3165,57.2184,57.2478,128986.0
2022-07-07 13:15:00,58.35,58.38,58.32,58.33,94890.0,57.2576,57.2871,57.2282,57.238,94890.0
2022-07-07 13:20:00,58.34,58.4,58.32,58.39,81921.0,57.2478,57.3067,57.2282,57.2969,81921.0
2022-07-07 13:25:00,58.38,58.43,58.33,58.43,91388.0,57.2871,57.3361,57.238,57.3361,91388.0
2022-07-07 13:30:00,58.44,58.48,58.39,58.41,165035.0,57.3459,57.3852,57.2969,57.3165,165035.0
2022-07-07 13:35:00,58.4,58.49,58.39,58.41,102526.0,57.3067,57.395,57.2969,57.3165,102526.0
2022-07-07 13:40:00,58.42,58.48,58.38,58.47,117244.0,57.3263,57.3852,57.2871,57.3754,117244.0
2022-07-07 13:45:00,58.48,58.66,58.46,58.57,273200.0,57.3852,57.5618,57.3656,57.4735,273200.0
2022-07-07 13:50:00,58.56,58.74,58.5,58.7,150420.0,57.4637,57.6403,57.4048,57.6011,150420.0
2022-07-07 13:55:00,58.69,58.82,58.67,58.8,188865.0,57.5913,57.7188,57.5716,57.6992,188865.0
2022-07-07 14:00:00,58.8,58.88,58.76,58.85,174713.0,57.6992,57.7777,57.6599,57.7483,174713.0
2022-07-07 14:05:00,58.86,59.01,58.83,58.94,257307.0,57.7581,57.9053,57.7286,57.8366,257307.0
2022-07-07 14:10:00,58.95,59.08,58.9,59.08,240741.0,57.8464,57.974,57.7973,57.974,240741.0
2022-07-07 14:15:00,59.08,59.08,58.93,58.96,158379.0,57.974,57.974,57.8268,57.8562,158379.0
2022-07-07 14:20:00,58.96,59.01,58.95,58.98,107257.0,57.8562,57.9053,57.8464,57.8758,107257.0
2022-07-07 14:25:00,58.99,59.07,58.98,59.04,115041.0,57.8856,57.9641,57.8758,57.9347,115041.0
2022-07-07 14:30:00,59.02,59.04,58.91,58.98,113888.0,57.9151,57.9347,57.8071,57.8758,113888.0
2022-07-07 14:35:00,58.98,58.98,58.87,58.91,104388.0,57.8758,57.8758,57.7679,57.8071,104388.0
2022-07-07 14:40:00,58.91,58.91,58.7,58.75,155619.0,57.8071,57.8071,57.6011,57.6501,155619.0
2022-07-07 14:45:00,58.75,58.86,58.7,58.85,141292.0,57.6501,57.7581,57.6011,57.7483,141292.0
2022-07-07 14:50:00,58.85,58.88,58.82,58.83,114517.0,57.7483,57.7777,57.7188,57.7286,114517.0
2022-07-07 14:55:00,58.83,58.95,58.81,58.94,122168.0,57.7286,57.8464,57.709,57.8366,122168.0
2022-07-07 15:00:00,58.95,59.01,58.86,59.01,146467.0,57.8464,57.9053,57.7581,57.9053,146467.0
2022-07-07 15:05:00,59.01,59.08,58.99,59.05,173501.0,57.9053,57.974,57.8856,57.9445,173501.0
2022-07-07 15:10:00,59.07,59.16,59.04,59.16,217364.0,57.9641,58.0525,57.9347,58.0525,217364.0
2022-07-07 15:15:00,59.16,59.22,59.12,59.16,195059.0,58.0525,58.1113,58.0132,58.0525,195059.0
2022-07-07 15:20:00,59.15,59.2,59.0,59.01,155941.0,58.0426,58.0917,57.8955,57.9053,155941.0
2022-07-07 15:25:00,59.0,59.01,58.9,58.96,213595.0,57.8955,57.9053,57.7973,57.8562,213595.0
2022-07-07 15:30:00,58.97,59.1,58.96,59.03,235267.0,57.866,57.9936,57.8562,57.9249,235267.0
2022-07-07 15:35:00,59.04,59.16,58.87,58.91,264042.0,57.9347,58.0525,57.7679,57.8071,264042.0
2022-07-07 15:40:00,58.91,59.06,58.84,58.85,288079.0,57.8071,57.9543,57.7385,57.7483,288079.0
2022-07-07 15:45:00,58.84,58.91,58.81,58.87,568972.0,57.7385,57.8071,57.709,57.7679,568972.0
2022-07-07 15:50:00,58.86,59.0,58.79,58.94,780120.0,57.7581,57.8955,57.6894,57.8366,780120.0
2022-07-07 15:55:00,58.94,58.99,58.74,58.88,1374366.0,57.8366,57.8856,57.6403,57.7777,1374366.0
2022-07-08 09:30:00,58.19,58.69,58.1,58.68,677466.0,57.2117,57.7032,57.1232,57.6934,677466.0
2022-07-08 09:35:00,58.7,58.99,58.59,58.91,487070.0,57.7131,57.9982,57.6049,57.9195,487070.0
2022-07-08 09:40:00,58.91,59.26,58.8,59.1,416081.0,57.9195,58.2637,57.8114,58.1064,416081.0
2022-07-08 09:45:00,59.08,59.21,58.76,58.76,296587.0,58.0867,58.2145,57.7721,57.7721,296587.0
2022-07-08 09:50:00,58.76,58.85,58.62,58.7,256836.0,57.7721,57.8606,57.6344,57.7131,256836.0
2022-07-08 09:55:00,58.69,58.91,58.63,58.81,225662.0,57.7032,57.9195,57.6443,57.8212,225662.0
2022-07-08 10:00:00,58.82,58.92,58.64,58.88,242558.0,57.8311,57.9294,57.6541,57.8901,242558.0
2022-07-08 10:05:00,58.87,58.87,58.55,58.66,242643.0,57.8802,57.8802,57.5656,57.6738,242643.0
2022-07-08 10:10:00,58.64,58.94,58.61,58.93,181271.0,57.6541,57.949,57.6246,57.9392,181271.0
2022-07-08 10:15:00,58.92,59.0,58.84,58.96,188830.0,57.9294,58.008,57.8507,57.9687,188830.0
2022-07-08 10:20:00,58.95,59.07,58.86,59.02,401565.0,57.9589,58.0769,57.8704,58.0277,401565.0
2022-07-08 10:25:00,59.02,59.25,59.01,59.25,201658.0,58.0277,58.2538,58.0179,58.2538,201658.0
2022-07-08 10:30:00,59.24,59.33,59.21,59.27,235977.0,58.244,58.3325,58.2145,58.2735,235977.0
2022-07-08 10:35:00,59.28,59.37,59.18,59.26,185272.0,58.2833,58.3718,58.185,58.2637,185272.0
2022-07-08 10:40:00,59.28,59.32,59.19,59.28,125208.0,58.2833,58.3227,58.1948,58.2833,125208.0
2022-07-08 10:45:00,59.27,59.33,59.22,59.25,153122.0,58.2735,58.3325,58.2243,58.2538,153122.0
2022-07-08 10:50:00,59.25,59.28,59.05,59.13,251676.0,58.2538,58.2833,58.0572,58.1359,251676.0
2022-07-08 10:55:00,59.14,59.35,59.13,59.31,84170.0,58.1457,58.3522,58.1359,58.3128,84170.0
2022-07-08 11:00:00,59.31,59.54,59.31,59.53,242249.0,58.3128,58.539,58.3128,58.5291,242249.0
2022-07-08 11:05:00,59.53,59.67,59.46,59.67,186930.0,58.5291,58.6668,58.4603,58.6668,186930.0
2022-07-08 11:10:00,59.67,59.83,59.65,59.77,307368.0,58.6668,58.8241,58.6471,58.7651,307368.0
2022-07-08 11:15:00,59.77,59.99,59.76,59.98,342302.0,58.7651,58.9814,58.7553,58.9716,342302.0
2022-07-08 11:20:00,59.98,60.15,59.97,60.09,291964.0,58.9716,59.1387,58.9617,59.0797,291964.0
2022-07-08 11:25:00,60.09,60.42,60.05,60.42,337116.0,59.0797,59.4042,59.0404,59.4042,337116.0
2022-07-08 11:30:00,60.42,60.43,60.31,60.37,322730.0,59.4042,59.414,59.296,59.355,322730.0
2022-07-08 11:35:00,60.37,60.38,60.23,60.25,305693.0,59.355,59.3648,59.2174,59.237,305693.0
2022-07-08 11:40:00,60.24,60.26,59.93,59.96,305397.0,59.2272,59.2469,58.9224,58.9519,305397.0
2022-07-08 11:45:00,59.95,60.0,59.71,59.79,263282.0,58.9421,58.9912,58.7061,58.7848,263282.0
2022-07-08 11:50:00,59.8,59.94,59.72,59.73,237615.0,58.7946,58.9322,58.7159,58.7258,237615.0
2022-07-08 11:55:00,59.73,59.79,59.67,59.75,154340.0,58.7258,58.7848,58.6668,58.7454,154340.0
2022-07-08 12:00:00,59.75,59.82,59.71,59.79,148327.0,58.7454,58.8142,58.7061,58.7848,148327.0
2022-07-08 12:05:00,59.78,59.81,59.63,59.66,209839.0,58.7749,58.8044,58.6274,58.6569,209839.0
2022-07-08 12:10:00,59.65,59.78,59.6,59.62,187255.0,58.6471,58.7749,58.5979,58.6176,187255.0
2022-07-08 12:15:00,59.6,59.77,59.57,59.72,112646.0,58.5979,58.7651,58.5685,58.7159,112646.0
2022-07-08 12:20:00,59.73,59.75,59.49,59.54,178746.0,58.7258,58.7454,58.4898,58.539,178746.0
2022-07-08 12:25:00,59.54,59.57,59.34,59.38,177839.0,58.539,58.5685,58.3423,58.3816,177839.0
2022-07-08 12:30:00,59.37,59.4,59.22,59.26,208100.0,58.3718,58.4013,58.2243,58.2637,208100.0
2022-07-08 12:35:00,59.25,59.33,59.11,59.11,159299.0,58.2538,58.3325,58.1162,58.1162,159299.0
2022-07-08 12:40:00,59.11,59.21,59.1,59.19,165061.0,58.1162,58.2145,58.1064,58.1948,165061.0
2022-07-08 12:45:00,59.18,59.19,59.02,59.15,159239.0,58.185,58.1948,58.0277,58.1555,159239.0
2022-07-08 12:50:00,59.15,59.22,59.09,59.17,108985.0,58.1555,58.2243,58.0965,58.1752,108985.0
2022-07-08 12:55:00,59.17,59.2,59.02,59.02,124500.0,58.1752,58.2047,58.0277,58.0277,124500.0
2022-07-08 13:00:00,59.03,59.06,58.9,58.97,130677.0,58.0375,58.067,57.9097,57.9785,130677.0
2022-07-08 13:05:00,58.97,59.14,58.95,59.11,96149.0,57.9785,58.1457,57.9589,58.1162,96149.0
2022-07-08 13:10:00,59.1,59.13,59.06,59.1,86497.0,58.1064,58.1359,58.067,58.1064,86497.0
2022-07-08 13:15:00,59.1,59.1,58.96,59.05,125131.0,58.1064,58.1064,57.9687,58.0572,125131.0
2022-07-08 13:20:00,59.03,59.06,58.95,58.99,95406.0,58.0375,58.067,57.9589,57.9982,95406.0
2022-07-08 13:25:00,58.99,59.21,58.97,59.19,126737.0,57.9982,58.2145,57.9785,58.1948,126737.0
2022-07-08 13:30:00,59.2,59.21,59.1,59.13,44507.0,58.2047,58.2145,58.1064,58.1359,44507.0
2022-07-08 13:35:00,59.13,59.21,59.06,59.21,138646.0,58.1359,58.2145,58.067,58.2145,138646.0
2022-07-08 13:40:00,59.21,59.25,59.13,59.14,84021.0,58.2145,58.2538,58.1359,58.1457,84021.0
2022-07-08 13:45:00,59.14,59.2,59.1,59.17,78372.0,58.1457,58.2047,58.1064,58.1752,78372.0
2022-07-08 13:50:00,59.17,59.24,59.14,59.18,60413.0,58.1752,58.244,58.1457,58.185,60413.0
2022-07-08 13:55:00,59.18,59.19,59.06,59.09,132319.0,58.185,58.1948,58.067,58.0965,132319.0
2022-07-08 14:00:00,59.09,59.13,58.95,58.95,153974.0,58.0965,58.1359,57.9589,57.9589,153974.0
2022-07-08 14:05:00,58.96,59.2,58.93,59.17,89550.0,57.9687,58.2047,57.9392,58.1752,89550.0
2022-07-08 14:10:00,59.17,59.17,59.1,59.14,66915.0,58.1752,58.1752,58.1064,58.1457,66915.0
2022-07-08 14:15:00,59.16,59.19,59.08,59.17,56130.0,58.1653,58.1948,58.0867,58.1752,56130.0
2022-07-08 14:20:00,59.18,59.3,59.16,59.26,66234.0,58.185,58.303,58.1653,58.2637,66234.0
2022-07-08 14:25:00,59.27,59.37,59.19,59.35,72418.0,58.2735,58.3718,58.1948,58.3522,72418.0
2022-07-08 14:30:00,59.35,59.4,59.33,59.38,102537.0,58.3522,58.4013,58.3325,58.3816,102537.0
2022-07-08 14:35:00,59.38,59.42,59.33,59.4,73310.0,58.3816,58.421,58.3325,58.4013,73310.0
2022-07-08 14:40:00,59.39,59.4,59.35,59.38,75548.0,58.3915,58.4013,58.3522,58.3816,75548.0
2022-07-08 14:45:00,59.39,59.4,59.26,59.28,97342.0,58.3915,58.4013,58.2637,58.2833,97342.0
2022-07-08 14:50:00,59.29,59.35,59.26,59.27,244712.0,58.2932,58.3522,58.2637,58.2735,244712.0
2022-07-08 14:55:00,59.26,59.36,59.22,59.32,175223.0,58.2637,58.362,58.2243,58.3227,175223.0
2022-07-08 15:00:00,59.33,59.34,59.19,59.23,80554.0,58.3325,58.3423,58.1948,58.2342,80554.0
2022-07-08 15:05:00,59.22,59.25,59.12,59.16,176616.0,58.2243,58.2538,58.126,58.1653,176616.0
2022-07-08 15:10:00,59.16,59.28,59.13,59.27,96559.0,58.1653,58.2833,58.1359,58.2735,96559.0
2022-07-08 15:15:00,59.28,59.28,59.19,59.22,94046.0,58.2833,58.2833,58.1948,58.2243,94046.0
2022-07-08 15:20:00,59.22,59.28,59.19,59.21,139876.0,58.2243,58.2833,58.1948,58.2145,139876.0
2022-07-08 15:25:00,59.21,59.28,59.18,59.26,111002.0,58.2145,58.2833,58.185,58.2637,111002.0
2022-07-08 15:30:00,59.27,59.27,59.16,59.23,321579.0,58.2735,58.2735,58.1653,58.2342,321579.0
2022-07-08 15:35:00,59.23,59.27,59.18,59.21,209641.0,58.2342,58.2735,58.185,58.2145,209641.0
2022-07-08 15:40:00,59.22,59.39,59.21,59.24,224056.0,58.2243,58.3915,58.2145,58.244,224056.0
2022-07-08 15:45:00,59.23,59.29,59.16,59.18,213851.0,58.2342,58.2932,58.1653,58.185,213851.0
2022-07-08 15:50:00,59.17,59.3,59.13,59.16,383355.0,58.1752,58.303,58.1359,58.1653,383355.0
2022-07-08 15:55:00,59.17,59.23,59.1,59.14,604872.0,58.1752,58.2342,58.1064,58.1457,604872.0
2022-07-11 09:30:00,58.11,58.6,58.02,58.26,416744.0,57.133,57.6148,57.0445,57.2805,416744.0
2022-07-11 09:35:00,58.23,58.28,57.8,57.85,294443.0,57.251,57.3001,56.8282,56.8774,294443.0
2022-07-11 09:40:00,57.84,58.11,57.75,57.99,309540.0,56.8675,57.133,56.7791,57.015,309540.0
2022-07-11 09:45:00,57.97,58.11,57.87,58.03,193827.0,56.9954,57.133,56.897,57.0543,193827.0
2022-07-11 09:50:00,58.03,58.18,57.8,58.11,226488.0,57.0543,57.2018,56.8282,57.133,226488.0
2022-07-11 09:55:00,58.12,58.56,58.12,58.53,195150.0,57.1428,57.5754,57.1428,57.5459,195150.0
2022-07-11 10:00:00,58.51,58.56,57.98,58.1,413966.0,57.5263,57.5754,57.0052,57.1232,413966.0
2022-07-11 10:05:00,58.12,58.42,58.04,58.38,152813.0,57.1428,57.4378,57.0642,57.3985,152813.0
2022-07-11 10:10:00,58.35,58.61,58.32,58.37,162789.0,57.369,57.6246,57.3395,57.3886,162789.0
2022-07-11 10:15:00,58.36,58.42,58.19,58.28,138935.0,57.3788,57.4378,57.2117,57.3001,138935.0
2022-07-11 10:20:00,58.28,58.3,57.94,57.98,155419.0,57.3001,57.3198,56.9659,57.0052,155419.0
2022-07-11 10:25:00,57.97,58.07,57.86,58.01,169308.0,56.9954,57.0937,56.8872,57.0347,169308.0
2022-07-11 10:30:00,58.0,58.29,57.99,58.24,151796.0,57.0248,57.31,57.015,57.2608,151796.0
2022-07-11 10:35:00,58.24,58.44,58.17,58.43,102581.0,57.2608,57.4575,57.192,57.4476,102581.0
2022-07-11 10:40:00,58.42,58.55,58.35,58.38,94712.0,57.4378,57.5656,57.369,57.3985,94712.0
2022-07-11 10:45:00,58.4,58.42,58.16,58.19,74486.0,57.4181,57.4378,57.1822,57.2117,74486.0
2022-07-11 10:50:00,58.19,58.3,58.14,58.17,76819.0,57.2117,57.3198,57.1625,57.192,76819.0
2022-07-11 10:55:00,58.17,58.18,57.94,57.97,89517.0,57.192,57.2018,56.9659,56.9954,89517.0
2022-07-11 11:00:00,57.96,58.12,57.95,58.05,116614.0,56.9855,57.1428,56.9757,57.074,116614.0
2022-07-11 11:05:00,58.04,58.19,58.0,58.17,50545.0,57.0642,57.2117,57.0248,57.192,50545.0
2022-07-11 11:10:00,58.15,58.25,58.1,58.13,39463.0,57.1723,57.2706,57.1232,57.1527,39463.0
2022-07-11 11:15:00,58.14,58.24,58.04,58.07,59041.0,57.1625,57.2608,57.0642,57.0937,59041.0
2022-07-11 11:20:00,58.05,58.08,57.96,57.97,73134.0,57.074,57.1035,56.9855,56.9954,73134.0
2022-07-11 11:25:00,57.96,58.16,57.95,58.12,73388.0,56.9855,57.1822,56.9757,57.1428,73388.0
2022-07-11 11:30:00,58.13,58.17,58.03,58.07,51528.0,57.1527,57.192,57.0543,57.0937,51528.0
2022-07-11 11:35:00,58.08,58.23,58.01,58.13,57750.0,57.1035,57.251,57.0347,57.1527,57750.0
2022-07-11 11:40:00,58.13,58.13,57.98,58.04,70661.0,57.1527,57.1527,57.0052,57.0642,70661.0
2022-07-11 11:45:00,58.04,58.05,57.95,58.0,56667.0,57.0642,57.074,56.9757,57.0248,56667.0
2022-07-11 11:50:00,58.0,58.0,57.88,57.9,51538.0,57.0248,57.0248,56.9069,56.9265,51538.0
2022-07-11 11:55:00,57.89,58.02,57.89,57.97,92787.0,56.9167,57.0445,56.9167,56.9954,92787.0
2022-07-11 12:00:00,57.98,58.04,57.94,58.03,84895.0,57.0052,57.0642,56.9659,57.0543,84895.0
2022-07-11 12:05:00,58.03,58.17,57.99,58.15,122177.0,57.0543,57.192,57.015,57.1723,122177.0
2022-07-11 12:10:00,58.15,58.22,58.06,58.08,73881.0,57.1723,57.2411,57.0838,57.1035,73881.0
2022-07-11 12:15:00,58.08,58.13,58.06,58.06,54532.0,57.1035,57.1527,57.0838,57.0838,54532.0
2022-07-11 12:20:00,58.06,58.06,57.93,58.02,70085.0,57.0838,57.0838,56.956,57.0445,70085.0
2022-07-11 12:25:00,58.01,58.04,57.97,58.01,48855.0,57.0347,57.0642,56.9954,57.0347,48855.0
2022-07-11 12:30:00,58.0,58.06,57.96,58.05,61374.0,57.0248,57.0838,56.9855,57.074,61374.0
2022-07-11 12:35:00,58.04,58.16,58.01,58.14,55745.0,57.0642,57.1822,57.0347,57.1625,55745.0
2022-07-11 12:40:00,58.13,58.13,57.99,58.06,40560.0,57.1527,57.1527,57.015,57.0838,40560.0
2022-07-11 12:45:00,58.06,58.06,58.0,58.01,49024.0,57.0838,57.0838,57.0248,57.0347,49024.0
2022-07-11 12:50:00,58.01,58.03,57.94,57.99,58240.0,57.0347,57.0543,56.9659,57.015,58240.0
2022-07-11 12:55:00,57.99,58.09,57.99,58.05,58708.0,57.015,57.1133,57.015,57.074,58708.0
2022-07-11 13:00:00,58.07,58.22,58.06,58.15,77958.0,57.0937,57.2411,57.0838,57.1723,77958.0
2022-07-11 13:05:00,58.14,58.25,58.07,58.22,58819.0,57.1625,57.2706,57.0937,57.2411,58819.0
2022-07-11 13:10:00,58.23,58.34,58.2,58.26,75335.0,57.251,57.3591,57.2215,57.2805,75335.0
2022-07-11 13:15:00,58.27,58.27,58.14,58.15,69161.0,57.2903,57.2903,57.1625,57.1723,69161.0
2022-07-11 13:20:00,58.15,58.25,58.14,58.25,40324.0,57.1723,57.2706,57.1625,57.2706,40324.0
2022-07-11 13:25:00,58.25,58.29,58.21,58.26,41637.0,57.2706,57.31,57.2313,57.2805,41637.0
2022-07-11 13:30:00,58.24,58.45,58.24,58.36,64157.0,57.2608,57.4673,57.2608,57.3788,64157.0
2022-07-11 13:35:00,58.36,58.39,58.32,58.39,59985.0,57.3788,57.4083,57.3395,57.4083,59985.0
2022-07-11 13:40:00,58.4,58.5,58.39,58.5,107192.0,57.4181,57.5164,57.4083,57.5164,107192.0
2022-07-11 13:45:00,58.5,58.5,58.39,58.41,46166.0,57.5164,57.5164,57.4083,57.428,46166.0
2022-07-11 13:50:00,58.41,58.57,58.39,58.54,474251.0,57.428,57.5853,57.4083,57.5558,474251.0
2022-07-11 13:55:00,58.55,58.55,58.39,58.41,154873.0,57.5656,57.5656,57.4083,57.428,154873.0
2022-07-11 14:00:00,58.41,58.44,58.27,58.3,75548.0,57.428,57.4575,57.2903,57.3198,75548.0
2022-07-11 14:05:00,58.3,58.38,58.22,58.22,43438.0,57.3198,57.3985,57.2411,57.2411,43438.0
2022-07-11 14:10:00,58.22,58.27,58.16,58.23,86973.0,57.2411,57.2903,57.1822,57.251,86973.0
2022-07-11 14:15:00,58.24,58.3,58.22,58.24,46084.0,57.2608,57.3198,57.2411,57.2608,46084.0
2022-07-11 14:20:00,58.23,58.27,58.19,58.23,45988.0,57.251,57.2903,57.2117,57.251,45988.0
2022-07-11 14:25:00,58.23,58.26,58.11,58.13,81927.0,57.251,57.2805,57.133,57.1527,81927.0
2022-07-11 14:30:00,58.14,58.14,58.02,58.06,97017.0,57.1625,57.1625,57.0445,57.0838,97017.0
2022-07-11 14:35:00,58.05,58.07,58.0,58.01,63934.0,57.074,57.0937,57.0248,57.0347,63934.0
2022-07-11 14:40:00,58.01,58.15,57.99,58.13,48925.0,57.0347,57.1723,57.015,57.1527,48925.0
2022-07-11 14:45:00,58.13,58.17,58.1,58.1,66171.0,57.1527,57.192,57.1232,57.1232,66171.0
2022-07-11 14:50:00,58.1,58.14,58.03,58.05,93427.0,57.1232,57.1625,57.0543,57.074,93427.0
2022-07-11 14:55:00,58.05,58.08,57.97,57.98,80076.0,57.074,57.1035,56.9954,57.0052,80076.0
2022-07-11 15:00:00,57.98,58.05,57.93,57.95,112579.0,57.0052,57.074,56.956,56.9757,112579.0
2022-07-11 15:05:00,57.93,57.94,57.89,57.91,215795.0,56.956,56.9659,56.9167,56.9364,215795.0
2022-07-11 15:10:00,57.91,57.97,57.87,57.91,120539.0,56.9364,56.9954,56.897,56.9364,120539.0
2022-07-11 15:15:00,57.9,58.04,57.89,58.01,109876.0,56.9265,57.0642,56.9167,57.0347,109876.0
2022-07-11 15:20:00,58.01,58.05,57.96,58.0,103267.0,57.0347,57.074,56.9855,57.0248,103267.0
2022-07-11 15:25:00,58.0,58.05,57.96,58.03,85755.0,57.0248,57.074,56.9855,57.0543,85755.0
2022-07-11 15:30:00,58.03,58.04,57.93,57.96,163158.0,57.0543,57.0642,56.956,56.9855,163158.0
2022-07-11 15:35:00,57.95,58.06,57.94,58.05,121034.0,56.9757,57.0838,56.9659,57.074,121034.0
2022-07-11 15:40:00,58.05,58.13,58.03,58.03,128594.0,57.074,57.1527,57.0543,57.0543,128594.0
2022-07-11 15:45:00,58.03,58.05,57.93,58.0,159659.0,57.0543,57.074,56.956,57.0248,159659.0
2022-07-11 15:50:00,57.99,58.01,57.79,57.83,460270.0,57.015,57.0347,56.8184,56.8577,460270.0
2022-07-11 15:55:00,57.84,57.9,57.71,57.82,712632.0,56.8675,56.9265,56.7397,56.8479,712632.0
2022-07-12 09:30:00,58.42,58.89,58.31,58.62,738218.0,57.4378,57.8999,57.3296,57.6344,738218.0
2022-07-12 09:35:00,58.64,58.93,58.64,58.67,329984.0,57.6541,57.9392,57.6541,57.6836,329984.0
2022-07-12 09:40:00,58.67,58.84,58.52,58.7,257372.0,57.6836,57.8507,57.5361,57.7131,257372.0
2022-07-12 09:45:00,58.69,58.91,58.4,58.52,254486.0,57.7032,57.9195,57.4181,57.5361,254486.0
2022-07-12 09:50:00,58.52,58.64,58.41,58.49,366377.0,57.5361,57.6541,57.428,57.5066,366377.0
2022-07-12 09:55:00,58.49,58.95,58.36,58.5,378107.0,57.5066,57.9589,57.3788,57.5164,378107.0
2022-07-12 10:00:00,58.49,58.5,58.1,58.27,503267.0,57.5066,57.5164,57.1232,57.2903,503267.0
2022-07-12 10:05:00,58.26,58.47,58.23,58.37,247893.0,57.2805,57.4869,57.251,57.3886,247893.0
2022-07-12 10:10:00,58.37,58.71,58.35,58.64,201743.0,57.3886,57.7229,57.369,57.6541,201743.0
2022-07-12 10:15:00,58.65,59.1,58.59,59.06,342795.0,57.6639,58.1064,57.6049,58.067,342795.0
2022-07-12 10:20:00,59.07,59.13,58.77,58.87,269775.0,58.0769,58.1359,57.7819,57.8802,269775.0
2022-07-12 10:25:00,58.88,59.02,58.79,58.9,206916.0,57.8901,58.0277,57.8016,57.9097,206916.0
2022-07-12 10:30:00,58.91,59.16,58.9,59.11,153532.0,57.9195,58.1653,57.9097,58.1162,153532.0
2022-07-12 10:35:00,59.11,59.17,59.0,59.12,126996.0,58.1162,58.1752,58.008,58.126,126996.0
2022-07-12 10:40:00,59.11,59.13,58.83,58.96,189175.0,58.1162,58.1359,57.8409,57.9687,189175.0
2022-07-12 10:45:00,58.95,59.14,58.89,59.1,121277.0,57.9589,58.1457,57.8999,58.1064,121277.0
2022-07-12 10:50:00,59.11,59.19,58.96,59.12,131590.0,58.1162,58.1948,57.9687,58.126,131590.0
2022-07-12 10:55:00,59.12,59.53,59.08,59.52,566528.0,58.126,58.5291,58.0867,58.5193,566528.0
2022-07-12 11:00:00,59.53,59.62,59.43,59.57,358458.0,58.5291,58.6176,58.4308,58.5685,358458.0
2022-07-12 11:05:00,59.57,59.77,59.46,59.73,217283.0,58.5685,58.7651,58.4603,58.7258,217283.0
2022-07-12 11:10:00,59.73,59.91,59.73,59.87,238622.0,58.7258,58.9027,58.7258,58.8634,238622.0
2022-07-12 11:15:00,59.87,59.89,59.51,59.52,171337.0,58.8634,58.8831,58.5095,58.5193,171337.0
2022-07-12 11:20:00,59.52,59.62,59.48,59.62,133711.0,58.5193,58.6176,58.48,58.6176,133711.0
2022-07-12 11:25:00,59.61,59.67,59.58,59.62,156998.0,58.6078,58.6668,58.5783,58.6176,156998.0
2022-07-12 11:30:00,59.62,59.71,59.62,59.68,150616.0,58.6176,58.7061,58.6176,58.6766,150616.0
2022-07-12 11:35:00,59.68,59.8,59.56,59.8,173354.0,58.6766,58.7946,58.5586,58.7946,173354.0
2022-07-12 11:40:00,59.81,59.85,59.57,59.6,153796.0,58.8044,58.8437,58.5685,58.5979,153796.0
2022-07-12 11:45:00,59.6,59.7,59.53,59.68,115218.0,58.5979,58.6963,58.5291,58.6766,115218.0
2022-07-12 11:50:00,59.67,59.95,59.66,59.69,325683.0,58.6668,58.9421,58.6569,58.6864,325683.0
2022-07-12 11:55:00,59.68,59.69,59.46,59.67,198499.0,58.6766,58.6864,58.4603,58.6668,198499.0
2022-07-12 12:00:00,59.66,59.78,59.64,59.69,109676.0,58.6569,58.7749,58.6373,58.6864,109676.0
2022-07-12 12:05:00,59.69,59.83,59.64,59.71,189839.0,58.6864,58.8241,58.6373,58.7061,189839.0
2022-07-12 12:10:00,59.71,59.78,59.6,59.76,112617.0,58.7061,58.7749,58.5979,58.7553,112617.0
2022-07-12 12:15:00,59.76,59.77,59.65,59.69,83587.0,58.7553,58.7651,58.6471,58.6864,83587.0
2022-07-12 12:20:00,59.68,59.77,59.62,59.71,124611.0,58.6766,58.7651,58.6176,58.7061,124611.0
2022-07-12 12:25:00,59.72,59.78,59.58,59.63,114122.0,58.7159,58.7749,58.5783,58.6274,114122.0
2022-07-12 12:30:00,59.62,59.74,59.53,59.73,108318.0,58.6176,58.7356,58.5291,58.7258,108318.0
2022-07-12 12:35:00,59.73,59.79,59.6,59.65,148155.0,58.7258,58.7848,58.5979,58.6471,148155.0
2022-07-12 12:40:00,59.64,59.64,59.45,59.46,136939.0,58.6373,58.6373,58.4505,58.4603,136939.0
2022-07-12 12:45:00,59.46,59.7,59.46,59.58,102920.0,58.4603,58.6963,58.4603,58.5783,102920.0
2022-07-12 12:50:00,59.59,59.6,59.39,59.43,94371.0,58.5881,58.5979,58.3915,58.4308,94371.0
2022-07-12 12:55:00,59.43,59.55,59.42,59.51,119058.0,58.4308,58.5488,58.421,58.5095,119058.0
2022-07-12 13:00:00,59.51,59.75,59.47,59.5,126288.0,58.5095,58.7454,58.4701,58.4996,126288.0
2022-07-12 13:05:00,59.5,59.58,59.43,59.56,103656.0,58.4996,58.5783,58.4308,58.5586,103656.0
2022-07-12 13:10:00,59.56,59.58,59.47,59.52,84466.0,58.5586,58.5783,58.4701,58.5193,84466.0
2022-07-12 13:15:00,59.52,59.55,59.28,59.3,96573.0,58.5193,58.5488,58.2833,58.303,96573.0
2022-07-12 13:20:00,59.29,59.32,59.24,59.28,85540.0,58.2932,58.3227,58.244,58.2833,85540.0
2022-07-12 13:25:00,59.28,59.35,59.25,59.33,79482.0,58.2833,58.3522,58.2538,58.3325,79482.0
2022-07-12 13:30:00,59.34,59.37,59.29,59.35,60663.0,58.3423,58.3718,58.2932,58.3522,60663.0
2022-07-12 13:35:00,59.34,59.44,59.32,59.42,54296.0,58.3423,58.4406,58.3227,58.421,54296.0
2022-07-12 13:40:00,59.41,59.52,59.4,59.5,71814.0,58.4111,58.5193,58.4013,58.4996,71814.0
2022-07-12 13:45:00,59.49,59.6,59.42,59.58,73086.0,58.4898,58.5979,58.421,58.5783,73086.0
2022-07-12 13:50:00,59.58,59.68,59.5,59.67,96349.0,58.5783,58.6766,58.4996,58.6668,96349.0
2022-07-12 13:55:00,59.67,59.68,59.59,59.6,81419.0,58.6668,58.6766,58.5881,58.5979,81419.0
2022-07-12 14:00:00,59.61,59.62,59.48,59.48,91632.0,58.6078,58.6176,58.48,58.48,91632.0
2022-07-12 14:05:00,59.49,59.56,59.47,59.53,75353.0,58.4898,58.5586,58.4701,58.5291,75353.0
2022-07-12 14:10:00,59.53,59.67,59.52,59.66,64936.0,58.5291,58.6668,58.5193,58.6569,64936.0
2022-07-12 14:15:00,59.65,59.71,59.62,59.7,98028.0,58.6471,58.7061,58.6176,58.6963,98028.0
2022-07-12 14:20:00,59.7,59.71,59.55,59.55,68267.0,58.6963,58.7061,58.5488,58.5488,68267.0
2022-07-12 14:25:00,59.55,60.02,59.12,60.01,897808.0,58.5488,59.0109,58.126,59.0011,897808.0
2022-07-12 14:30:00,60.01,60.08,59.55,59.65,430877.0,59.0011,59.0699,58.5488,58.6471,430877.0
2022-07-12 14:35:00,59.65,59.72,59.61,59.68,135685.0,58.6471,58.7159,58.6078,58.6766,135685.0
2022-07-12 14:40:00,59.67,59.67,59.52,59.55,99918.0,58.6668,58.6668,58.5193,58.5488,99918.0
2022-07-12 14:45:00,59.55,59.62,59.52,59.59,115602.0,58.5488,58.6176,58.5193,58.5881,115602.0
2022-07-12 14:50:00,59.58,59.62,59.47,59.47,115179.0,58.5783,58.6176,58.4701,58.4701,115179.0
2022-07-12 14:55:00,59.47,59.47,59.16,59.23,237097.0,58.4701,58.4701,58.1653,58.2342,237097.0
2022-07-12 15:00:00,59.23,59.23,58.91,58.96,225173.0,58.2342,58.2342,57.9195,57.9687,225173.0
2022-07-12 15:05:00,58.96,59.05,58.92,58.98,136982.0,57.9687,58.0572,57.9294,57.9884,136982.0
2022-07-12 15:10:00,58.98,59.1,58.87,59.0,222575.0,57.9884,58.1064,57.8802,58.008,222575.0
2022-07-12 15:15:00,59.01,59.07,58.91,59.01,170497.0,58.0179,58.0769,57.9195,58.0179,170497.0
2022-07-12 15:20:00,59.02,59.06,58.74,58.75,143120.0,58.0277,58.067,57.7524,57.7622,143120.0
2022-07-12 15:25:00,58.75,58.93,58.71,58.9,201352.0,57.7622,57.9392,57.7229,57.9097,201352.0
2022-07-12 15:30:00,58.9,58.99,58.84,58.88,226558.0,57.9097,57.9982,57.8507,57.8901,226558.0
2022-07-12 15:35:00,58.88,58.91,58.73,58.81,378428.0,57.8901,57.9195,57.7426,57.8212,378428.0
2022-07-12 15:40:00,58.82,58.88,58.75,58.82,250092.0,57.8311,57.8901,57.7622,57.8311,250092.0
2022-07-12 15:45:00,58.83,58.89,58.77,58.82,262669.0,57.8409,57.8999,57.7819,57.8311,262669.0
2022-07-12 15:50:00,58.83,59.14,58.79,59.11,458039.0,57.8409,58.1457,57.8016,58.1162,458039.0
2022-07-12 15:55:00,59.12,59.21,59.09,59.17,956343.0,58.126,58.2145,58.0965,58.1752,956343.0
2022-07-13 09:30:00,57.39,58.18,57.36,57.77,605785.0,56.4251,57.2018,56.3956,56.7987,605785.0
2022-07-13 09:35:00,57.79,57.9,57.46,57.87,413186.0,56.8184,56.9265,56.4939,56.897,413186.0
2022-07-13 09:40:00,57.88,58.22,57.84,58.1,392734.0,56.9069,57.2411,56.8675,57.1232,392734.0
2022-07-13 09:45:00,58.13,58.36,57.99,58.32,384385.0,57.1527,57.3788,57.015,57.3395,384385.0
2022-07-13 09:50:00,58.32,58.52,58.19,58.32,241579.0,57.3395,57.5361,57.2117,57.3395,241579.0
2022-07-13 09:55:00,58.35,58.47,58.12,58.28,224985.0,57.369,57.4869,57.1428,57.3001,224985.0
2022-07-13 10:00:00,58.29,58.29,57.93,58.22,237869.0,57.31,57.31,56.956,57.2411,237869.0
2022-07-13 10:05:00,58.22,58.3,57.91,57.99,140122.0,57.2411,57.3198,56.9364,57.015,140122.0
2022-07-13 10:10:00,57.99,58.23,57.97,58.01,257970.0,57.015,57.251,56.9954,57.0347,257970.0
2022-07-13 10:15:00,58.02,58.13,57.77,57.77,176724.0,57.0445,57.1527,56.7987,56.7987,176724.0
2022-07-13 10:20:00,57.77,58.06,57.7,58.02,153366.0,56.7987,57.0838,56.7299,57.0445,153366.0
2022-07-13 10:25:00,58.01,58.36,58.01,58.23,158103.0,57.0347,57.3788,57.0347,57.251,158103.0
2022-07-13 10:30:00,58.23,58.56,58.11,58.51,196527.0,57.251,57.5754,57.133,57.5263,196527.0
2022-07-13 10:35:00,58.51,58.57,58.38,58.49,185759.0,57.5263,57.5853,57.3985,57.5066,185759.0
2022-07-13 10:40:00,58.49,58.77,58.47,58.76,233480.0,57.5066,57.7819,57.4869,57.7721,233480.0
2022-07-13 10:45:00,58.76,58.99,58.72,58.85,198490.0,57.7721,57.9982,57.7327,57.8606,198490.0
2022-07-13 10:50:00,58.86,59.08,58.8,58.85,169093.0,57.8704,58.0867,57.8114,57.8606,169093.0
2022-07-13 10:55:00,58.84,59.01,58.84,58.97,107181.0,57.8507,58.0179,57.8507,57.9785,107181.0
2022-07-13 11:00:00,58.97,59.07,58.92,58.98,109859.0,57.9785,58.0769,57.9294,57.9884,109859.0
2022-07-13 11:05:00,58.98,59.25,58.97,59.16,129200.0,57.9884,58.2538,57.9785,58.1653,129200.0
2022-07-13 11:10:00,59.15,59.36,59.14,59.31,117159.0,58.1555,58.362,58.1457,58.3128,117159.0
2022-07-13 11:15:00,59.3,59.31,59.02,59.07,87894.0,58.303,58.3128,58.0277,58.0769,87894.0
2022-07-13 11:20:00,59.07,59.16,58.96,58.97,80277.0,58.0769,58.1653,57.9687,57.9785,80277.0
2022-07-13 11:25:00,58.96,58.96,58.76,58.77,85739.0,57.9687,57.9687,57.7721,57.7819,85739.0
2022-07-13 11:30:00,58.77,58.8,58.5,58.52,89313.0,57.7819,57.8114,57.5164,57.5361,89313.0
2022-07-13 11:35:00,58.52,58.62,58.52,58.59,118538.0,57.5361,57.6344,57.5361,57.6049,118538.0
2022-07-13 11:40:00,58.59,58.66,58.49,58.49,120379.0,57.6049,57.6738,57.5066,57.5066,120379.0
2022-07-13 11:45:00,58.5,58.7,58.48,58.69,122914.0,57.5164,57.7131,57.4968,57.7032,122914.0
2022-07-13 11:50:00,58.68,58.83,58.68,58.76,100462.0,57.6934,57.8409,57.6934,57.7721,100462.0
2022-07-13 11:55:00,58.76,58.86,58.74,58.78,112247.0,57.7721,57.8704,57.7524,57.7917,112247.0
2022-07-13 12:00:00,58.78,58.9,58.7,58.87,62555.0,57.7917,57.9097,57.7131,57.8802,62555.0
2022-07-13 12:05:00,58.87,59.04,58.82,59.01,66622.0,57.8802,58.0474,57.8311,58.0179,66622.0
2022-07-13 12:10:00,59.01,59.01,58.75,58.83,87764.0,58.0179,58.0179,57.7622,57.8409,87764.0
2022-07-13 12:15:00,58.82,58.85,58.74,58.82,63570.0,57.8311,57.8606,57.7524,57.8311,63570.0
2022-07-13 12:20:00,58.82,58.93,58.75,58.9,57308.0,57.8311,57.9392,57.7622,57.9097,57308.0
2022-07-13 12:25:00,58.91,58.92,58.82,58.89,63228.0,57.9195,57.9294,57.8311,57.8999,63228.0
2022-07-13 12:30:00,58.89,59.02,58.85,58.98,67242.0,57.8999,58.0277,57.8606,57.9884,67242.0
2022-07-13 12:35:00,58.98,58.98,58.83,58.94,69341.0,57.9884,57.9884,57.8409,57.949,69341.0
2022-07-13 12:40:00,58.95,58.95,58.83,58.87,38259.0,57.9589,57.9589,57.8409,57.8802,38259.0
2022-07-13 12:45:00,58.88,58.99,58.85,58.97,36798.0,57.8901,57.9982,57.8606,57.9785,36798.0
2022-07-13 12:50:00,58.97,59.01,58.91,58.98,70325.0,57.9785,58.0179,57.9195,57.9884,70325.0
2022-07-13 12:55:00,58.98,59.0,58.85,58.99,56752.0,57.9884,58.008,57.8606,57.9982,56752.0
2022-07-13 13:00:00,59.0,59.22,58.93,59.12,113174.0,58.008,58.2243,57.9392,58.126,113174.0
2022-07-13 13:05:00,59.13,59.19,59.04,59.06,64148.0,58.1359,58.1948,58.0474,58.067,64148.0
2022-07-13 13:10:00,59.05,59.21,59.03,59.21,44534.0,58.0572,58.2145,58.0375,58.2145,44534.0
2022-07-13 13:15:00,59.21,59.21,58.89,58.94,98236.0,58.2145,58.2145,57.8999,57.949,98236.0
2022-07-13 13:20:00,58.93,58.98,58.88,58.97,47366.0,57.9392,57.9884,57.8901,57.9785,47366.0
2022-07-13 13:25:00,58.97,59.03,58.93,59.01,50676.0,57.9785,58.0375,57.9392,58.0179,50676.0
2022-07-13 13:30:00,59.01,59.02,58.93,58.97,55952.0,58.0179,58.0277,57.9392,57.9785,55952.0
2022-07-13 13:35:00,58.97,59.03,58.91,58.93,46599.0,57.9785,58.0375,57.9195,57.9392,46599.0
2022-07-13 13:40:00,58.93,59.19,58.92,59.15,64602.0,57.9392,58.1948,57.9294,58.1555,64602.0
2022-07-13 13:45:00,59.15,59.22,59.09,59.19,47303.0,58.1555,58.2243,58.0965,58.1948,47303.0
2022-07-13 13:50:00,59.2,59.23,59.12,59.12,33115.0,58.2047,58.2342,58.126,58.126,33115.0
2022-07-13 13:55:00,59.12,59.22,59.11,59.21,44376.0,58.126,58.2243,58.1162,58.2145,44376.0
2022-07-13 14:00:00,59.2,59.2,58.79,58.79,98469.0,58.2047,58.2047,57.8016,57.8016,98469.0
2022-07-13 14:05:00,58.78,58.93,58.78,58.85,62599.0,57.7917,57.9392,57.7917,57.8606,62599.0
2022-07-13 14:10:00,58.84,59.07,58.84,59.05,118728.0,57.8507,58.0769,57.8507,58.0572,118728.0
2022-07-13 14:15:00,59.05,59.1,58.97,59.09,61624.0,58.0572,58.1064,57.9785,58.0965,61624.0
2022-07-13 14:20:00,59.07,59.18,58.99,59.15,74803.0,58.0769,58.185,57.9982,58.1555,74803.0
2022-07-13 14:25:00,59.16,59.25,59.07,59.23,58640.0,58.1653,58.2538,58.0769,58.2342,58640.0
2022-07-13 14:30:00,59.23,59.31,59.19,59.26,69234.0,58.2342,58.3128,58.1948,58.2637,69234.0
2022-07-13 14:35:00,59.27,59.29,59.19,59.26,51136.0,58.2735,58.2932,58.1948,58.2637,51136.0
2022-07-13 14:40:00,59.26,59.27,59.18,59.21,84155.0,58.2637,58.2735,58.185,58.2145,84155.0
2022-07-13 14:45:00,59.21,59.26,59.08,59.11,52666.0,58.2145,58.2637,58.0867,58.1162,52666.0
2022-07-13 14:50:00,59.1,59.21,59.07,59.08,51464.0,58.1064,58.2145,58.0769,58.0867,51464.0
2022-07-13 14:55:00,59.09,59.29,59.03,59.26,66100.0,58.0965,58.2932,58.0375,58.2637,66100.0
2022-07-13 15:00:00,59.28,59.32,59.16,59.29,57386.0,58.2833,58.3227,58.1653,58.2932,57386.0
2022-07-13 15:05:00,59.3,59.31,59.04,59.11,86978.0,58.303,58.3128,58.0474,58.1162,86978.0
2022-07-13 15:10:00,59.1,59.28,59.08,59.26,77914.0,58.1064,58.2833,58.0867,58.2637,77914.0
2022-07-13 15:15:00,59.27,59.35,59.22,59.34,53363.0,58.2735,58.3522,58.2243,58.3423,53363.0
2022-07-13 15:20:00,59.34,59.42,59.3,59.38,79922.0,58.3423,58.421,58.303,58.3816,79922.0
2022-07-13 15:25:00,59.37,59.39,59.23,59.25,139800.0,58.3718,58.3915,58.2342,58.2538,139800.0
2022-07-13 15:30:00,59.25,59.3,59.02,59.05,189972.0,58.2538,58.303,58.0277,58.0572,189972.0
2022-07-13 15:35:00,59.05,59.14,59.05,59.1,185465.0,58.0572,58.1457,58.0572,58.1064,185465.0
2022-07-13 15:40:00,59.1,59.12,59.04,59.05,175107.0,58.1064,58.126,58.0474,58.0572,175107.0
2022-07-13 15:45:00,59.04,59.06,58.99,59.03,313177.0,58.0474,58.067,57.9982,58.0375,313177.0
2022-07-13 15:50:00,59.02,59.09,58.94,59.0,387318.0,58.0277,58.0965,57.949,58.008,387318.0
2022-07-13 15:55:00,58.99,59.02,58.84,58.86,921329.0,57.9982,58.0277,57.8507,57.8704,921329.0
2022-07-14 09:30:00,57.97,58.26,57.77,58.01,820198.0,56.9954,57.2805,56.7987,57.0347,820198.0
2022-07-14 09:35:00,58.01,58.35,57.87,58.3,339278.0,57.0347,57.369,56.897,57.3198,339278.0
2022-07-14 09:40:00,58.32,58.36,57.9,57.99,313257.0,57.3395,57.3788,56.9265,57.015,313257.0
2022-07-14 09:45:00,58.0,58.31,57.95,58.05,167094.0,57.0248,57.3296,56.9757,57.074,167094.0
2022-07-14 09:50:00,58.05,58.41,57.98,58.21,245999.0,57.074,57.428,57.0052,57.2313,245999.0
2022-07-14 09:55:00,58.2,58.28,57.89,57.89,240153.0,57.2215,57.3001,56.9167,56.9167,240153.0
2022-07-14 10:00:00,57.89,57.9,57.62,57.64,241297.0,56.9167,56.9265,56.6512,56.6709,241297.0
2022-07-14 10:05:00,57.64,57.67,57.47,57.51,324032.0,56.6709,56.7004,56.5038,56.5431,324032.0
2022-07-14 10:10:00,57.5,57.69,57.38,57.62,194526.0,56.5333,56.7201,56.4153,56.6512,194526.0
2022-07-14 10:15:00,57.63,57.68,57.32,57.41,212692.0,56.6611,56.7102,56.3563,56.4448,212692.0
2022-07-14 10:20:00,57.4,57.59,57.4,57.56,219622.0,56.4349,56.6217,56.4349,56.5922,219622.0
2022-07-14 10:25:00,57.56,57.86,57.53,57.85,195986.0,56.5922,56.8872,56.5628,56.8774,195986.0
2022-07-14 10:30:00,57.84,58.07,57.75,57.89,182042.0,56.8675,57.0937,56.7791,56.9167,182042.0
2022-07-14 10:35:00,57.88,57.92,57.71,57.77,105592.0,56.9069,56.9462,56.7397,56.7987,105592.0
2022-07-14 10:40:00,57.77,57.87,57.65,57.69,108574.0,56.7987,56.897,56.6807,56.7201,108574.0
2022-07-14 10:45:00,57.69,57.75,57.63,57.72,110965.0,56.7201,56.7791,56.6611,56.7496,110965.0
2022-07-14 10:50:00,57.72,57.96,57.68,57.89,142746.0,56.7496,56.9855,56.7102,56.9167,142746.0
2022-07-14 10:55:00,57.9,57.91,57.65,57.73,78401.0,56.9265,56.9364,56.6807,56.7594,78401.0
2022-07-14 11:00:00,57.73,57.93,57.71,57.79,98956.0,56.7594,56.956,56.7397,56.8184,98956.0
2022-07-14 11:05:00,57.81,58.07,57.74,58.06,108679.0,56.838,57.0937,56.7692,57.0838,108679.0
2022-07-14 11:10:00,58.06,58.1,57.88,57.91,129649.0,57.0838,57.1232,56.9069,56.9364,129649.0
2022-07-14 11:15:00,57.9,58.02,57.78,57.97,128594.0,56.9265,57.0445,56.8085,56.9954,128594.0
2022-07-14 11:20:00,57.97,58.13,57.92,58.01,153965.0,56.9954,57.1527,56.9462,57.0347,153965.0
2022-07-14 11:25:00,58.0,58.06,57.96,58.05,78403.0,57.0248,57.0838,56.9855,57.074,78403.0
2022-07-14 11:30:00,58.04,58.08,57.88,57.94,101310.0,57.0642,57.1035,56.9069,56.9659,101310.0
2022-07-14 11:35:00,57.94,58.07,57.85,58.05,74506.0,56.9659,57.0937,56.8774,57.074,74506.0
2022-07-14 11:40:00,58.05,58.4,58.04,58.3,148445.0,57.074,57.4181,57.0642,57.3198,148445.0
2022-07-14 11:45:00,58.3,58.44,58.23,58.44,80958.0,57.3198,57.4575,57.251,57.4575,80958.0
2022-07-14 11:50:00,58.44,58.55,58.35,58.48,109568.0,57.4575,57.5656,57.369,57.4968,109568.0
2022-07-14 11:55:00,58.48,58.58,58.37,58.54,103754.0,57.4968,57.5951,57.3886,57.5558,103754.0
2022-07-14 12:00:00,58.54,58.62,58.4,58.5,95162.0,57.5558,57.6344,57.4181,57.5164,95162.0
2022-07-14 12:05:00,58.51,58.52,58.35,58.48,103890.0,57.5263,57.5361,57.369,57.4968,103890.0
2022-07-14 12:10:00,58.48,58.52,58.4,58.45,78211.0,57.4968,57.5361,57.4181,57.4673,78211.0
2022-07-14 12:15:00,58.45,58.57,58.33,58.55,97108.0,57.4673,57.5853,57.3493,57.5656,97108.0
2022-07-14 12:20:00,58.55,58.64,58.44,58.45,86489.0,57.5656,57.6541,57.4575,57.4673,86489.0
2022-07-14 12:25:00,58.44,58.44,58.24,58.24,76805.0,57.4575,57.4575,57.2608,57.2608,76805.0
2022-07-14 12:30:00,58.26,58.38,58.26,58.31,55691.0,57.2805,57.3985,57.2805,57.3296,55691.0
2022-07-14 12:35:00,58.31,58.33,58.23,58.32,74793.0,57.3296,57.3493,57.251,57.3395,74793.0
2022-07-14 12:40:00,58.33,58.34,58.22,58.33,58295.0,57.3493,57.3591,57.2411,57.3493,58295.0
2022-07-14 12:45:00,58.33,58.37,58.13,58.15,132020.0,57.3493,57.3886,57.1527,57.1723,132020.0
2022-07-14 12:50:00,58.16,58.27,58.1,58.25,74632.0,57.1822,57.2903,57.1232,57.2706,74632.0
2022-07-14 12:55:00,58.24,58.33,58.2,58.33,43454.0,57.2608,57.3493,57.2215,57.3493,43454.0
2022-07-14 13:00:00,58.32,58.37,58.26,58.31,77314.0,57.3395,57.3886,57.2805,57.3296,77314.0
2022-07-14 13:05:00,58.3,58.39,58.23,58.37,59118.0,57.3198,57.4083,57.251,57.3886,59118.0
2022-07-14 13:10:00,58.37,58.37,58.23,58.36,42512.0,57.3886,57.3886,57.251,57.3788,42512.0
2022-07-14 13:15:00,58.35,58.53,58.29,58.45,94035.0,57.369,57.5459,57.31,57.4673,94035.0
2022-07-14 13:20:00,58.45,58.59,58.44,58.55,67000.0,57.4673,57.6049,57.4575,57.5656,67000.0
2022-07-14 13:25:00,58.54,58.72,58.53,58.7,96206.0,57.5558,57.7327,57.5459,57.7131,96206.0
2022-07-14 13:30:00,58.66,58.72,58.6,58.65,76503.0,57.6738,57.7327,57.6148,57.6639,76503.0
2022-07-14 13:35:00,58.65,58.85,58.63,58.81,94795.0,57.6639,57.8606,57.6443,57.8212,94795.0
2022-07-14 13:40:00,58.82,59.0,58.79,59.0,144784.0,57.8311,58.008,57.8016,58.008,144784.0
2022-07-14 13:45:00,58.99,59.11,58.96,59.09,93190.0,57.9982,58.1162,57.9687,58.0965,93190.0
2022-07-14 13:50:00,59.09,59.17,58.84,58.92,237154.0,58.0965,58.1752,57.8507,57.9294,237154.0
2022-07-14 13:55:00,58.93,59.07,58.92,59.01,57935.0,57.9392,58.0769,57.9294,58.0179,57935.0
2022-07-14 14:00:00,59.01,59.06,58.88,59.0,94956.0,58.0179,58.067,57.8901,58.008,94956.0
2022-07-14 14:05:00,58.99,59.04,58.92,59.0,60619.0,57.9982,58.0474,57.9294,58.008,60619.0
2022-07-14 14:10:00,58.99,59.02,58.91,58.98,56900.0,57.9982,58.0277,57.9195,57.9884,56900.0
2022-07-14 14:15:00,58.98,59.14,58.91,59.12,134592.0,57.9884,58.1457,57.9195,58.126,134592.0
2022-07-14 14:20:00,59.11,59.29,59.11,59.25,167994.0,58.1162,58.2932,58.1162,58.2538,167994.0
2022-07-14 14:25:00,59.23,59.4,59.2,59.39,130585.0,58.2342,58.4013,58.2047,58.3915,130585.0
2022-07-14 14:30:00,59.4,59.5,59.3,59.47,101692.0,58.4013,58.4996,58.303,58.4701,101692.0
2022-07-14 14:35:00,59.48,59.63,59.48,59.63,126437.0,58.48,58.6274,58.48,58.6274,126437.0
2022-07-14 14:40:00,59.63,59.66,59.41,59.46,187166.0,58.6274,58.6569,58.4111,58.4603,187166.0
2022-07-14 14:45:00,59.45,59.53,59.42,59.48,155062.0,58.4505,58.5291,58.421,58.48,155062.0
2022-07-14 14:50:00,59.5,59.5,59.3,59.41,123046.0,58.4996,58.4996,58.303,58.4111,123046.0
2022-07-14 14:55:00,59.41,59.55,59.41,59.48,87065.0,58.4111,58.5488,58.4111,58.48,87065.0
2022-07-14 15:00:00,59.48,59.55,59.42,59.48,103336.0,58.48,58.5488,58.421,58.48,103336.0
2022-07-14 15:05:00,59.48,59.49,59.34,59.35,88358.0,58.48,58.4898,58.3423,58.3522,88358.0
2022-07-14 15:10:00,59.35,59.43,59.27,59.4,131688.0,58.3522,58.4308,58.2735,58.4013,131688.0
2022-07-14 15:15:00,59.4,59.42,59.29,59.38,119728.0,58.4013,58.421,58.2932,58.3816,119728.0
2022-07-14 15:20:00,59.39,59.54,59.36,59.51,102803.0,58.3915,58.539,58.362,58.5095,102803.0
2022-07-14 15:25:00,59.5,59.51,59.43,59.48,95022.0,58.4996,58.5095,58.4308,58.48,95022.0
2022-07-14 15:30:00,59.48,59.59,59.39,59.4,155740.0,58.48,58.5881,58.3915,58.4013,155740.0
2022-07-14 15:35:00,59.39,59.43,59.2,59.24,141877.0,58.3915,58.4308,58.2047,58.244,141877.0
2022-07-14 15:40:00,59.23,59.31,59.16,59.25,198773.0,58.2342,58.3128,58.1653,58.2538,198773.0
2022-07-14 15:45:00,59.25,59.26,59.07,59.08,155217.0,58.2538,58.2637,58.0769,58.0867,155217.0
2022-07-14 15:50:00,59.09,59.33,59.08,59.31,228281.0,58.0965,58.3325,58.0867,58.3128,228281.0
2022-07-14 15:55:00,59.31,59.42,59.29,59.34,665424.0,58.3128,58.421,58.2932,58.3423,665424.0
2022-07-15 09:30:00,61.48,61.7,60.68,60.8,1310118.0,60.4463,60.6626,59.6598,59.7778,1310118.0
2022-07-15 09:35:00,60.83,61.03,60.22,60.33,674689.0,59.8073,60.0039,59.2075,59.3157,674689.0
2022-07-15 09:40:00,60.35,60.7,60.2,60.43,413485.0,59.3353,59.6795,59.1879,59.414,413485.0
2022-07-15 09:45:00,60.44,60.48,59.9,59.97,469201.0,59.4238,59.4632,58.8929,58.9617,469201.0
2022-07-15 09:50:00,59.95,59.95,59.55,59.67,467613.0,58.9421,58.9421,58.5488,58.6668,467613.0
2022-07-15 09:55:00,59.65,59.68,59.4,59.5,296697.0,58.6471,58.6766,58.4013,58.4996,296697.0
2022-07-15 10:00:00,59.51,60.17,59.48,59.83,496986.0,58.5095,59.1584,58.48,58.8241,496986.0
2022-07-15 10:05:00,59.82,60.01,59.71,59.77,269476.0,58.8142,59.0011,58.7061,58.7651,269476.0
2022-07-15 10:10:00,59.76,60.14,59.63,60.01,224433.0,58.7553,59.1289,58.6274,59.0011,224433.0
2022-07-15 10:15:00,60.02,60.24,59.92,60.18,186725.0,59.0109,59.2272,58.9126,59.1682,186725.0
2022-07-15 10:20:00,60.18,60.27,59.76,60.27,214455.0,59.1682,59.2567,58.7553,59.2567,214455.0
2022-07-15 10:25:00,60.28,60.34,60.08,60.14,180743.0,59.2665,59.3255,59.0699,59.1289,180743.0
2022-07-15 10:30:00,60.14,60.18,60.01,60.06,142773.0,59.1289,59.1682,59.0011,59.0502,142773.0
2022-07-15 10:35:00,60.07,60.13,59.92,59.97,182216.0,59.06,59.119,58.9126,58.9617,182216.0
2022-07-15 10:40:00,59.97,60.14,59.86,59.86,114841.0,58.9617,59.1289,58.8536,58.8536,114841.0
2022-07-15 10:45:00,59.87,60.0,59.73,59.99,175381.0,58.8634,58.9912,58.7258,58.9814,175381.0
2022-07-15 10:50:00,59.98,60.04,59.87,59.98,116323.0,58.9716,59.0306,58.8634,58.9716,116323.0
2022-07-15 10:55:00,59.98,60.27,59.95,60.24,121571.0,58.9716,59.2567,58.9421,59.2272,121571.0
2022-07-15 11:00:00,60.24,60.56,60.22,60.49,225117.0,59.2272,59.5418,59.2075,59.473,225117.0
2022-07-15 11:05:00,60.49,60.76,60.46,60.74,154002.0,59.473,59.7384,59.4435,59.7188,154002.0
2022-07-15 11:10:00,60.76,60.8,60.59,60.74,238556.0,59.7384,59.7778,59.5713,59.7188,238556.0
2022-07-15 11:15:00,60.75,60.78,60.63,60.69,126382.0,59.7286,59.7581,59.6106,59.6696,126382.0
2022-07-15 11:20:00,60.7,60.8,60.7,60.75,105210.0,59.6795,59.7778,59.6795,59.7286,105210.0
2022-07-15 11:25:00,60.74,60.8,60.61,60.61,90102.0,59.7188,59.7778,59.591,59.591,90102.0
2022-07-15 11:30:00,60.61,60.75,60.49,60.64,139644.0,59.591,59.7286,59.473,59.6205,139644.0
2022-07-15 11:35:00,60.64,60.79,60.58,60.75,96671.0,59.6205,59.7679,59.5615,59.7286,96671.0
2022-07-15 11:40:00,60.74,60.77,60.59,60.63,90618.0,59.7188,59.7483,59.5713,59.6106,90618.0
2022-07-15 11:45:00,60.64,60.67,60.53,60.54,61495.0,59.6205,59.65,59.5123,59.5221,61495.0
2022-07-15 11:50:00,60.53,60.67,60.51,60.57,67101.0,59.5123,59.65,59.4926,59.5516,67101.0
2022-07-15 11:55:00,60.57,60.66,60.56,60.56,79250.0,59.5516,59.6401,59.5418,59.5418,79250.0
2022-07-15 12:00:00,60.56,60.61,60.44,60.56,83189.0,59.5418,59.591,59.4238,59.5418,83189.0
2022-07-15 12:05:00,60.56,60.56,60.32,60.34,97033.0,59.5418,59.5418,59.3058,59.3255,97033.0
2022-07-15 12:10:00,60.34,60.4,60.27,60.35,71661.0,59.3255,59.3845,59.2567,59.3353,71661.0
2022-07-15 12:15:00,60.34,60.55,60.32,60.54,70970.0,59.3255,59.532,59.3058,59.5221,70970.0
2022-07-15 12:20:00,60.55,60.69,60.54,60.62,63398.0,59.532,59.6696,59.5221,59.6008,63398.0
2022-07-15 12:25:00,60.62,60.71,60.6,60.65,72383.0,59.6008,59.6893,59.5811,59.6303,72383.0
2022-07-15 12:30:00,60.65,60.74,60.61,60.65,86803.0,59.6303,59.7188,59.591,59.6303,86803.0
2022-07-15 12:35:00,60.65,60.71,60.6,60.69,75919.0,59.6303,59.6893,59.5811,59.6696,75919.0
2022-07-15 12:40:00,60.68,60.72,60.6,60.7,60097.0,59.6598,59.6991,59.5811,59.6795,60097.0
2022-07-15 12:45:00,60.69,60.74,60.65,60.69,55280.0,59.6696,59.7188,59.6303,59.6696,55280.0
2022-07-15 12:50:00,60.69,60.74,60.66,60.72,50885.0,59.6696,59.7188,59.6401,59.6991,50885.0
2022-07-15 12:55:00,60.71,60.8,60.69,60.8,147684.0,59.6893,59.7778,59.6696,59.7778,147684.0
2022-07-15 13:00:00,60.8,60.81,60.71,60.77,65578.0,59.7778,59.7876,59.6893,59.7483,65578.0
2022-07-15 13:05:00,60.78,60.88,60.76,60.77,84657.0,59.7581,59.8564,59.7384,59.7483,84657.0
2022-07-15 13:10:00,60.78,60.9,60.77,60.81,93851.0,59.7581,59.8761,59.7483,59.7876,93851.0
2022-07-15 13:15:00,60.8,60.82,60.68,60.79,69469.0,59.7778,59.7974,59.6598,59.7679,69469.0
2022-07-15 13:20:00,60.79,60.87,60.77,60.86,64495.0,59.7679,59.8466,59.7483,59.8368,64495.0
2022-07-15 13:25:00,60.87,61.0,60.85,61.0,205964.0,59.8466,59.9744,59.8269,59.9744,205964.0
2022-07-15 13:30:00,61.0,61.04,60.91,61.02,211705.0,59.9744,60.0137,59.8859,59.9941,211705.0
2022-07-15 13:35:00,61.03,61.13,60.96,60.99,318536.0,60.0039,60.1022,59.9351,59.9646,318536.0
2022-07-15 13:40:00,60.99,61.13,60.98,61.09,174249.0,59.9646,60.1022,59.9547,60.0629,174249.0
2022-07-15 13:45:00,61.09,61.1,60.96,61.0,98290.0,60.0629,60.0727,59.9351,59.9744,98290.0
2022-07-15 13:50:00,61.0,61.1,60.99,61.01,75488.0,59.9744,60.0727,59.9646,59.9842,75488.0
2022-07-15 13:55:00,61.02,61.16,61.01,61.12,87624.0,59.9941,60.1317,59.9842,60.0924,87624.0
2022-07-15 14:00:00,61.12,61.25,61.11,61.18,192103.0,60.0924,60.2202,60.0826,60.1514,192103.0
2022-07-15 14:05:00,61.18,61.23,61.14,61.17,80075.0,60.1514,60.2005,60.1121,60.1416,80075.0
2022-07-15 14:10:00,61.17,61.34,61.14,61.34,141607.0,60.1416,60.3087,60.1121,60.3087,141607.0
2022-07-15 14:15:00,61.35,61.44,61.31,61.43,176797.0,60.3185,60.407,60.2792,60.3972,176797.0
2022-07-15 14:20:00,61.44,61.45,61.18,61.2,160106.0,60.407,60.4168,60.1514,60.171,160106.0
2022-07-15 14:25:00,61.18,61.23,61.13,61.22,77965.0,60.1514,60.2005,60.1022,60.1907,77965.0
2022-07-15 14:30:00,61.21,61.25,61.16,61.24,76810.0,60.1809,60.2202,60.1317,60.2104,76810.0
2022-07-15 14:35:00,61.23,61.35,61.23,61.3,90184.0,60.2005,60.3185,60.2005,60.2694,90184.0
2022-07-15 14:40:00,61.3,61.42,61.28,61.4,161355.0,60.2694,60.3873,60.2497,60.3677,161355.0
2022-07-15 14:45:00,61.39,61.59,61.39,61.58,272697.0,60.3579,60.5545,60.3579,60.5447,272697.0
2022-07-15 14:50:00,61.58,61.61,61.39,61.44,176864.0,60.5447,60.5742,60.3579,60.407,176864.0
2022-07-15 14:55:00,61.43,61.47,61.29,61.32,116698.0,60.3972,60.4365,60.2595,60.289,116698.0
2022-07-15 15:00:00,61.32,61.44,61.3,61.41,82926.0,60.289,60.407,60.2694,60.3775,82926.0
2022-07-15 15:05:00,61.4,61.47,61.34,61.47,112564.0,60.3677,60.4365,60.3087,60.4365,112564.0
2022-07-15 15:10:00,61.47,61.53,61.43,61.51,114980.0,60.4365,60.4955,60.3972,60.4758,114980.0
2022-07-15 15:15:00,61.5,61.55,61.41,61.51,116128.0,60.466,60.5152,60.3775,60.4758,116128.0
2022-07-15 15:20:00,61.51,61.59,61.47,61.49,124877.0,60.4758,60.5545,60.4365,60.4562,124877.0
2022-07-15 15:25:00,61.48,61.6,61.46,61.57,225072.0,60.4463,60.5643,60.4267,60.5348,225072.0
2022-07-15 15:30:00,61.57,61.57,61.36,61.4,187773.0,60.5348,60.5348,60.3284,60.3677,187773.0
2022-07-15 15:35:00,61.4,61.53,61.27,61.32,235867.0,60.3677,60.4955,60.2399,60.289,235867.0
2022-07-15 15:40:00,61.32,61.39,61.28,61.38,207243.0,60.289,60.3579,60.2497,60.348,207243.0
2022-07-15 15:45:00,61.38,61.4,61.26,61.26,211705.0,60.348,60.3677,60.23,60.23,211705.0
2022-07-15 15:50:00,61.27,61.36,61.2,61.34,442672.0,60.2399,60.3284,60.171,60.3087,442672.0
2022-07-15 15:55:00,61.34,61.58,61.27,61.54,903625.0,60.3087,60.5447,60.2399,60.5053,903625.0
2022-07-18 09:30:00,62.02,62.33,61.92,62.04,574358.0,60.9773,61.282,60.8789,60.9969,574358.0
2022-07-18 09:35:00,62.04,62.04,61.64,61.79,238943.0,60.9969,60.9969,60.6036,60.7511,238943.0
2022-07-18 09:40:00,61.78,61.92,61.55,61.75,270579.0,60.7413,60.8789,60.5152,60.7118,270579.0
2022-07-18 09:45:00,61.73,61.84,61.43,61.53,230121.0,60.6921,60.8003,60.3972,60.4955,230121.0
2022-07-18 09:50:00,61.53,61.6,61.29,61.4,186531.0,60.4955,60.5643,60.2595,60.3677,186531.0
2022-07-18 09:55:00,61.43,61.68,61.39,61.42,168865.0,60.3972,60.643,60.3579,60.3873,168865.0
2022-07-18 10:00:00,61.43,61.53,61.31,61.38,151205.0,60.3972,60.4955,60.2792,60.348,151205.0
2022-07-18 10:05:00,61.37,61.42,60.96,61.02,305439.0,60.3382,60.3873,59.9351,59.9941,305439.0
2022-07-18 10:10:00,61.02,61.12,60.81,61.07,234384.0,59.9941,60.0924,59.7876,60.0432,234384.0
2022-07-18 10:15:00,61.05,61.25,60.99,61.24,147519.0,60.0236,60.2202,59.9646,60.2104,147519.0
2022-07-18 10:20:00,61.25,61.41,61.19,61.39,175878.0,60.2202,60.3775,60.1612,60.3579,175878.0
2022-07-18 10:25:00,61.4,61.64,61.25,61.62,135990.0,60.3677,60.6036,60.2202,60.584,135990.0
2022-07-18 10:30:00,61.64,61.88,61.64,61.82,195338.0,60.6036,60.8396,60.6036,60.7806,195338.0
2022-07-18 10:35:00,61.83,61.86,61.7,61.79,132996.0,60.7905,60.82,60.6626,60.7511,132996.0
2022-07-18 10:40:00,61.79,61.79,61.59,61.67,178694.0,60.7511,60.7511,60.5545,60.6331,178694.0
2022-07-18 10:45:00,61.67,61.68,61.43,61.52,181531.0,60.6331,60.643,60.3972,60.4857,181531.0
2022-07-18 10:50:00,61.52,61.57,61.43,61.49,69788.0,60.4857,60.5348,60.3972,60.4562,69788.0
2022-07-18 10:55:00,61.49,61.71,61.47,61.69,79331.0,60.4562,60.6725,60.4365,60.6528,79331.0
2022-07-18 11:00:00,61.69,61.77,61.56,61.65,100163.0,60.6528,60.7315,60.525,60.6135,100163.0
2022-07-18 11:05:00,61.66,61.74,61.49,61.56,75702.0,60.6233,60.702,60.4562,60.525,75702.0
2022-07-18 11:10:00,61.55,61.78,61.55,61.77,117466.0,60.5152,60.7413,60.5152,60.7315,117466.0
2022-07-18 11:15:00,61.77,61.91,61.75,61.84,94843.0,60.7315,60.8691,60.7118,60.8003,94843.0
2022-07-18 11:20:00,61.83,61.91,61.74,61.89,83935.0,60.7905,60.8691,60.702,60.8494,83935.0
2022-07-18 11:25:00,61.9,62.02,61.89,61.9,97177.0,60.8593,60.9773,60.8494,60.8593,97177.0
2022-07-18 11:30:00,61.9,61.97,61.83,61.89,110056.0,60.8593,60.9281,60.7905,60.8494,110056.0
2022-07-18 11:35:00,61.9,61.93,61.83,61.86,73467.0,60.8593,60.8888,60.7905,60.82,73467.0
2022-07-18 11:40:00,61.86,61.95,61.86,61.93,153452.0,60.82,60.9084,60.82,60.8888,153452.0
2022-07-18 11:45:00,61.93,61.94,61.76,61.77,79818.0,60.8888,60.8986,60.7216,60.7315,79818.0
2022-07-18 11:50:00,61.78,61.95,61.76,61.91,100571.0,60.7413,60.9084,60.7216,60.8691,100571.0
2022-07-18 11:55:00,61.91,62.09,61.89,62.04,127147.0,60.8691,61.0461,60.8494,60.9969,127147.0
2022-07-18 12:00:00,62.04,62.08,62.0,62.03,86098.0,60.9969,61.0363,60.9576,60.9871,86098.0
2022-07-18 12:05:00,62.04,62.05,61.88,61.98,126992.0,60.9969,61.0068,60.8396,60.9379,126992.0
2022-07-18 12:10:00,62.0,62.03,61.96,62.0,60994.0,60.9576,60.9871,60.9183,60.9576,60994.0
2022-07-18 12:15:00,61.99,61.99,61.91,61.92,61691.0,60.9478,60.9478,60.8691,60.8789,61691.0
2022-07-18 12:20:00,61.92,61.97,61.89,61.97,81007.0,60.8789,60.9281,60.8494,60.9281,81007.0
2022-07-18 12:25:00,61.97,61.97,61.9,61.96,72032.0,60.9281,60.9281,60.8593,60.9183,72032.0
2022-07-18 12:30:00,61.97,61.97,61.8,61.81,104787.0,60.9281,60.9281,60.761,60.7708,104787.0
2022-07-18 12:35:00,61.81,61.95,61.79,61.95,80521.0,60.7708,60.9084,60.7511,60.9084,80521.0
2022-07-18 12:40:00,61.95,61.96,61.86,61.86,84564.0,60.9084,60.9183,60.82,60.82,84564.0
2022-07-18 12:45:00,61.87,61.87,61.73,61.76,54816.0,60.8298,60.8298,60.6921,60.7216,54816.0
2022-07-18 12:50:00,61.77,61.77,61.65,61.66,64114.0,60.7315,60.7315,60.6135,60.6233,64114.0
2022-07-18 12:55:00,61.65,61.69,61.61,61.66,100133.0,60.6135,60.6528,60.5742,60.6233,100133.0
2022-07-18 13:00:00,61.66,61.7,61.65,61.66,35781.0,60.6233,60.6626,60.6135,60.6233,35781.0
2022-07-18 13:05:00,61.67,61.68,61.58,61.6,58675.0,60.6331,60.643,60.5447,60.5643,58675.0
2022-07-18 13:10:00,61.6,61.6,61.47,61.47,93627.0,60.5643,60.5643,60.4365,60.4365,93627.0
2022-07-18 13:15:00,61.48,61.51,61.34,61.34,96676.0,60.4463,60.4758,60.3087,60.3087,96676.0
2022-07-18 13:20:00,61.35,61.4,61.31,61.36,117292.0,60.3185,60.3677,60.2792,60.3284,117292.0
2022-07-18 13:25:00,61.35,61.46,61.34,61.37,50030.0,60.3185,60.4267,60.3087,60.3382,50030.0
2022-07-18 13:30:00,61.36,61.36,61.05,61.05,176131.0,60.3284,60.3284,60.0236,60.0236,176131.0
2022-07-18 13:35:00,61.06,61.1,60.87,60.91,149346.0,60.0334,60.0727,59.8466,59.8859,149346.0
2022-07-18 13:40:00,60.91,60.98,60.84,60.87,123477.0,59.8859,59.9547,59.8171,59.8466,123477.0
2022-07-18 13:45:00,60.86,60.92,60.71,60.74,148810.0,59.8368,59.8958,59.6893,59.7188,148810.0
2022-07-18 13:50:00,60.73,60.83,60.72,60.77,81320.0,59.7089,59.8073,59.6991,59.7483,81320.0
2022-07-18 13:55:00,60.77,60.78,60.41,60.41,240838.0,59.7483,59.7581,59.3943,59.3943,240838.0
2022-07-18 14:00:00,60.41,60.52,60.33,60.48,144528.0,59.3943,59.5025,59.3157,59.4632,144528.0
2022-07-18 14:05:00,60.47,60.49,60.38,60.43,101658.0,59.4533,59.473,59.3648,59.414,101658.0
2022-07-18 14:10:00,60.41,60.56,60.39,60.53,83241.0,59.3943,59.5418,59.3747,59.5123,83241.0
2022-07-18 14:15:00,60.53,60.66,60.51,60.61,70271.0,59.5123,59.6401,59.4926,59.591,70271.0
2022-07-18 14:20:00,60.62,60.68,60.51,60.53,78927.0,59.6008,59.6598,59.4926,59.5123,78927.0
2022-07-18 14:25:00,60.54,60.57,60.43,60.46,74795.0,59.5221,59.5516,59.414,59.4435,74795.0
2022-07-18 14:30:00,60.46,60.52,60.39,60.5,83021.0,59.4435,59.5025,59.3747,59.4828,83021.0
2022-07-18 14:35:00,60.5,60.61,60.48,60.6,80818.0,59.4828,59.591,59.4632,59.5811,80818.0
2022-07-18 14:40:00,60.6,60.61,60.41,60.44,88927.0,59.5811,59.591,59.3943,59.4238,88927.0
2022-07-18 14:45:00,60.45,60.49,60.35,60.43,58096.0,59.4337,59.473,59.3353,59.414,58096.0
2022-07-18 14:50:00,60.43,60.43,60.25,60.32,125686.0,59.414,59.414,59.237,59.3058,125686.0
2022-07-18 14:55:00,60.33,60.37,60.25,60.34,69302.0,59.3157,59.355,59.237,59.3255,69302.0
2022-07-18 15:00:00,60.33,60.47,60.29,60.41,76208.0,59.3157,59.4533,59.2763,59.3943,76208.0
2022-07-18 15:05:00,60.42,60.55,60.41,60.51,78158.0,59.4042,59.532,59.3943,59.4926,78158.0
2022-07-18 15:10:00,60.51,60.57,60.43,60.57,72796.0,59.4926,59.5516,59.414,59.5516,72796.0
2022-07-18 15:15:00,60.56,60.64,60.51,60.64,104172.0,59.5418,59.6205,59.4926,59.6205,104172.0
2022-07-18 15:20:00,60.63,60.7,60.59,60.61,101222.0,59.6106,59.6795,59.5713,59.591,101222.0
2022-07-18 15:25:00,60.61,60.63,60.48,60.48,102123.0,59.591,59.6106,59.4632,59.4632,102123.0
2022-07-18 15:30:00,60.48,60.51,60.32,60.36,139435.0,59.4632,59.4926,59.3058,59.3452,139435.0
2022-07-18 15:35:00,60.36,60.4,60.25,60.28,114833.0,59.3452,59.3845,59.237,59.2665,114833.0
2022-07-18 15:40:00,60.28,60.35,60.25,60.28,152041.0,59.2665,59.3353,59.237,59.2665,152041.0
2022-07-18 15:45:00,60.28,60.31,60.14,60.15,191294.0,59.2665,59.296,59.1289,59.1387,191294.0
2022-07-18 15:50:00,60.14,60.52,60.14,60.49,228001.0,59.1289,59.5025,59.1289,59.473,228001.0
2022-07-18 15:55:00,60.49,60.53,60.45,60.47,408207.0,59.473,59.5123,59.4337,59.4533,408207.0
2022-07-19 09:30:00,61.47,62.04,61.44,61.9,418861.0,60.4365,60.9969,60.407,60.8593,418861.0
2022-07-19 09:35:00,61.92,61.96,61.6,61.86,199184.0,60.8789,60.9183,60.5643,60.82,199184.0
2022-07-19 09:40:00,61.86,61.9,61.49,61.69,180214.0,60.82,60.8593,60.4562,60.6528,180214.0
2022-07-19 09:45:00,61.68,61.81,61.44,61.56,188871.0,60.643,60.7708,60.407,60.525,188871.0
2022-07-19 09:50:00,61.56,61.89,61.56,61.8,224748.0,60.525,60.8494,60.525,60.761,224748.0
2022-07-19 09:55:00,61.8,61.96,61.74,61.84,138054.0,60.761,60.9183,60.702,60.8003,138054.0
2022-07-19 10:00:00,61.86,61.94,61.7,61.75,109403.0,60.82,60.8986,60.6626,60.7118,109403.0
2022-07-19 10:05:00,61.71,61.71,61.51,61.68,126605.0,60.6725,60.6725,60.4758,60.643,126605.0
2022-07-19 10:10:00,61.68,61.86,61.67,61.78,136596.0,60.643,60.82,60.6331,60.7413,136596.0
2022-07-19 10:15:00,61.75,61.82,61.6,61.76,74866.0,60.7118,60.7806,60.5643,60.7216,74866.0
2022-07-19 10:20:00,61.75,61.86,61.74,61.82,102070.0,60.7118,60.82,60.702,60.7806,102070.0
2022-07-19 10:25:00,61.82,61.84,61.74,61.81,303486.0,60.7806,60.8003,60.702,60.7708,303486.0
2022-07-19 10:30:00,61.8,61.84,61.71,61.78,429032.0,60.761,60.8003,60.6725,60.7413,429032.0
2022-07-19 10:35:00,61.77,61.8,61.47,61.5,103510.0,60.7315,60.761,60.4365,60.466,103510.0
2022-07-19 10:40:00,61.51,61.51,61.38,61.44,130608.0,60.4758,60.4758,60.348,60.407,130608.0
2022-07-19 10:45:00,61.44,61.66,61.41,61.65,104399.0,60.407,60.6233,60.3775,60.6135,104399.0
2022-07-19 10:50:00,61.64,61.69,61.59,61.63,70863.0,60.6036,60.6528,60.5545,60.5938,70863.0
2022-07-19 10:55:00,61.64,61.72,61.55,61.72,59357.0,60.6036,60.6823,60.5152,60.6823,59357.0
2022-07-19 11:00:00,61.72,61.93,61.69,61.88,408832.0,60.6823,60.8888,60.6528,60.8396,408832.0
2022-07-19 11:05:00,61.88,61.91,61.83,61.83,200979.0,60.8396,60.8691,60.7905,60.7905,200979.0
2022-07-19 11:10:00,61.84,61.84,61.76,61.8,91446.0,60.8003,60.8003,60.7216,60.761,91446.0
2022-07-19 11:15:00,61.8,61.84,61.74,61.76,103183.0,60.761,60.8003,60.702,60.7216,103183.0
2022-07-19 11:20:00,61.76,61.8,61.62,61.7,117041.0,60.7216,60.761,60.584,60.6626,117041.0
2022-07-19 11:25:00,61.7,61.84,61.68,61.78,69221.0,60.6626,60.8003,60.643,60.7413,69221.0
2022-07-19 11:30:00,61.8,61.84,61.75,61.77,280152.0,60.761,60.8003,60.7118,60.7315,280152.0
2022-07-19 11:35:00,61.76,61.79,61.73,61.79,102534.0,60.7216,60.7511,60.6921,60.7511,102534.0
2022-07-19 11:40:00,61.78,61.86,61.75,61.81,859708.0,60.7413,60.82,60.7118,60.7708,859708.0
2022-07-19 11:45:00,61.81,62.03,61.81,61.97,295288.0,60.7708,60.9871,60.7708,60.9281,295288.0
2022-07-19 11:50:00,61.97,62.22,61.97,61.98,272430.0,60.9281,61.1739,60.9281,60.9379,272430.0
2022-07-19 11:55:00,61.98,61.99,61.92,61.95,117749.0,60.9379,60.9478,60.8789,60.9084,117749.0
2022-07-19 12:00:00,61.95,61.96,61.87,61.9,113116.0,60.9084,60.9183,60.8298,60.8593,113116.0
2022-07-19 12:05:00,61.9,61.9,61.75,61.78,135438.0,60.8593,60.8593,60.7118,60.7413,135438.0
2022-07-19 12:10:00,61.79,61.9,61.77,61.87,89724.0,60.7511,60.8593,60.7315,60.8298,89724.0
2022-07-19 12:15:00,61.87,61.88,61.69,61.72,73638.0,60.8298,60.8396,60.6528,60.6823,73638.0
2022-07-19 12:20:00,61.72,61.82,61.71,61.79,67536.0,60.6823,60.7806,60.6725,60.7511,67536.0
2022-07-19 12:25:00,61.79,61.79,61.66,61.67,64390.0,60.7511,60.7511,60.6233,60.6331,64390.0
2022-07-19 12:30:00,61.68,61.91,61.66,61.91,69010.0,60.643,60.8691,60.6233,60.8691,69010.0
2022-07-19 12:35:00,61.9,61.95,61.88,61.93,113843.0,60.8593,60.9084,60.8396,60.8888,113843.0
2022-07-19 12:40:00,61.93,61.96,61.88,61.88,83268.0,60.8888,60.9183,60.8396,60.8396,83268.0
2022-07-19 12:45:00,61.88,61.96,61.86,61.91,94727.0,60.8396,60.9183,60.82,60.8691,94727.0
2022-07-19 12:50:00,61.9,61.95,61.84,61.92,69565.0,60.8593,60.9084,60.8003,60.8789,69565.0
2022-07-19 12:55:00,61.91,61.93,61.85,61.87,80353.0,60.8691,60.8888,60.8101,60.8298,80353.0
2022-07-19 13:00:00,61.87,61.93,61.82,61.9,196842.0,60.8298,60.8888,60.7806,60.8593,196842.0
2022-07-19 13:05:00,61.9,61.9,61.82,61.82,53161.0,60.8593,60.8593,60.7806,60.7806,53161.0
2022-07-19 13:10:00,61.83,61.93,61.82,61.88,38188.0,60.7905,60.8888,60.7806,60.8396,38188.0
2022-07-19 13:15:00,61.87,61.93,61.83,61.83,53521.0,60.8298,60.8888,60.7905,60.7905,53521.0
2022-07-19 13:20:00,61.83,61.95,61.82,61.95,54524.0,60.7905,60.9084,60.7806,60.9084,54524.0
2022-07-19 13:25:00,61.95,61.96,61.91,61.93,68895.0,60.9084,60.9183,60.8691,60.8888,68895.0
2022-07-19 13:30:00,61.93,61.96,61.89,61.94,115677.0,60.8888,60.9183,60.8494,60.8986,115677.0
2022-07-19 13:35:00,61.95,61.96,61.91,61.95,132702.0,60.9084,60.9183,60.8691,60.9084,132702.0
2022-07-19 13:40:00,61.95,61.96,61.92,61.95,177253.0,60.9084,60.9183,60.8789,60.9084,177253.0
2022-07-19 13:45:00,61.96,62.12,61.95,62.1,179280.0,60.9183,61.0756,60.9084,61.0559,179280.0
2022-07-19 13:50:00,62.1,62.32,62.09,62.32,219833.0,61.0559,61.2722,61.0461,61.2722,219833.0
2022-07-19 13:55:00,62.31,62.39,62.25,62.26,221293.0,61.2624,61.341,61.2034,61.2132,221293.0
2022-07-19 14:00:00,62.26,62.46,62.26,62.44,153457.0,61.2132,61.4099,61.2132,61.3902,153457.0
2022-07-19 14:05:00,62.44,62.64,62.39,62.63,249365.0,61.3902,61.5868,61.341,61.577,249365.0
2022-07-19 14:10:00,62.63,62.68,62.59,62.68,220442.0,61.577,61.6262,61.5377,61.6262,220442.0
2022-07-19 14:15:00,62.68,62.74,62.62,62.67,219972.0,61.6262,61.6852,61.5672,61.6163,219972.0
2022-07-19 14:20:00,62.68,62.76,62.64,62.69,161353.0,61.6262,61.7048,61.5868,61.636,161353.0
2022-07-19 14:25:00,62.68,62.69,62.11,62.13,226171.0,61.6262,61.636,61.0657,61.0854,226171.0
2022-07-19 14:30:00,62.11,62.21,62.05,62.14,154044.0,61.0657,61.1641,61.0068,61.0952,154044.0
2022-07-19 14:35:00,62.15,62.31,62.14,62.3,87937.0,61.1051,61.2624,61.0952,61.2526,87937.0
2022-07-19 14:40:00,62.31,62.51,62.28,62.49,100630.0,61.2624,61.459,61.2329,61.4394,100630.0
2022-07-19 14:45:00,62.49,62.49,62.34,62.43,115551.0,61.4394,61.4394,61.2919,61.3804,115551.0
2022-07-19 14:50:00,62.43,62.5,62.37,62.5,103777.0,61.3804,61.4492,61.3214,61.4492,103777.0
2022-07-19 14:55:00,62.49,62.52,62.44,62.5,92623.0,61.4394,61.4689,61.3902,61.4492,92623.0
2022-07-19 15:00:00,62.5,62.57,62.44,62.54,92196.0,61.4492,61.518,61.3902,61.4885,92196.0
2022-07-19 15:05:00,62.54,62.73,62.51,62.73,300641.0,61.4885,61.6753,61.459,61.6753,300641.0
2022-07-19 15:10:00,62.72,62.72,62.55,62.61,96316.0,61.6655,61.6655,61.4983,61.5573,96316.0
2022-07-19 15:15:00,62.62,62.69,62.58,62.67,113458.0,61.5672,61.636,61.5278,61.6163,113458.0
2022-07-19 15:20:00,62.69,62.7,62.63,62.68,96144.0,61.636,61.6458,61.577,61.6262,96144.0
2022-07-19 15:25:00,62.67,62.75,62.6,62.62,128714.0,61.6163,61.695,61.5475,61.5672,128714.0
2022-07-19 15:30:00,62.62,62.7,62.44,62.44,193286.0,61.5672,61.6458,61.3902,61.3902,193286.0
2022-07-19 15:35:00,62.44,62.57,62.44,62.5,157485.0,61.3902,61.518,61.3902,61.4492,157485.0
2022-07-19 15:40:00,62.5,62.63,62.49,62.61,196366.0,61.4492,61.577,61.4394,61.5573,196366.0
2022-07-19 15:45:00,62.61,62.63,62.4,62.41,309405.0,61.5573,61.577,61.3509,61.3607,309405.0
2022-07-19 15:50:00,62.41,62.52,62.36,62.44,542772.0,61.3607,61.4689,61.3115,61.3902,542772.0
2022-07-19 15:55:00,62.45,62.46,62.35,62.42,849471.0,61.4,61.4099,61.3017,61.3705,849471.0
2022-07-20 09:30:00,62.21,62.5,61.87,62.0,647854.0,61.1641,61.4492,60.8298,60.9576,647854.0
2022-07-20 09:35:00,62.01,62.1,61.89,61.98,271309.0,60.9674,61.0559,60.8494,60.9379,271309.0
2022-07-20 09:40:00,61.99,62.23,61.91,62.1,264474.0,60.9478,61.1837,60.8691,61.0559,264474.0
2022-07-20 09:45:00,62.09,62.31,61.95,62.17,183273.0,61.0461,61.2624,60.9084,61.1247,183273.0
2022-07-20 09:50:00,62.19,62.47,62.15,62.35,230552.0,61.1444,61.4197,61.1051,61.3017,230552.0
2022-07-20 09:55:00,62.36,62.45,62.08,62.1,173022.0,61.3115,61.4,61.0363,61.0559,173022.0
2022-07-20 10:00:00,62.1,62.12,61.85,62.07,377379.0,61.0559,61.0756,60.8101,61.0264,377379.0
2022-07-20 10:05:00,62.07,62.42,61.86,62.35,290257.0,61.0264,61.3705,60.82,61.3017,290257.0
2022-07-20 10:10:00,62.36,62.66,62.34,62.62,237790.0,61.3115,61.6065,61.2919,61.5672,237790.0
2022-07-20 10:15:00,62.63,62.65,62.42,62.44,79359.0,61.577,61.5967,61.3705,61.3902,79359.0
2022-07-20 10:20:00,62.46,62.5,62.29,62.49,263450.0,61.4099,61.4492,61.2427,61.4394,263450.0
2022-07-20 10:25:00,62.5,62.76,62.42,62.74,157379.0,61.4492,61.7048,61.3705,61.6852,157379.0
2022-07-20 10:30:00,62.73,63.15,62.63,63.14,240602.0,61.6753,62.0883,61.577,62.0784,240602.0
2022-07-20 10:35:00,63.15,63.17,62.96,63.08,176796.0,62.0883,62.1079,61.9015,62.0194,176796.0
2022-07-20 10:40:00,63.08,63.09,62.88,62.99,150799.0,62.0194,62.0293,61.8228,61.931,150799.0
2022-07-20 10:45:00,63.0,63.13,62.89,63.07,133843.0,61.9408,62.0686,61.8326,62.0096,133843.0
2022-07-20 10:50:00,63.07,63.2,63.02,63.12,125997.0,62.0096,62.1374,61.9604,62.0588,125997.0
2022-07-20 10:55:00,63.12,63.14,63.01,63.08,89975.0,62.0588,62.0784,61.9506,62.0194,89975.0
2022-07-20 11:00:00,63.08,63.11,62.82,62.95,146039.0,62.0194,62.0489,61.7638,61.8916,146039.0
2022-07-20 11:05:00,62.95,63.07,62.88,62.99,77910.0,61.8916,62.0096,61.8228,61.931,77910.0
2022-07-20 11:10:00,62.99,63.05,62.9,62.97,157936.0,61.931,61.9899,61.8425,61.9113,157936.0
2022-07-20 11:15:00,62.97,63.04,62.94,62.99,86707.0,61.9113,61.9801,61.8818,61.931,86707.0
2022-07-20 11:20:00,63.0,63.05,62.95,63.01,105405.0,61.9408,61.9899,61.8916,61.9506,105405.0
2022-07-20 11:25:00,63.0,63.04,62.93,63.03,66082.0,61.9408,61.9801,61.872,61.9703,66082.0
2022-07-20 11:30:00,63.03,63.05,62.91,63.0,88928.0,61.9703,61.9899,61.8523,61.9408,88928.0
2022-07-20 11:35:00,63.0,63.04,62.8,62.83,79507.0,61.9408,61.9801,61.7441,61.7736,79507.0
2022-07-20 11:40:00,62.85,62.89,62.78,62.83,88635.0,61.7933,61.8326,61.7245,61.7736,88635.0
2022-07-20 11:45:00,62.84,62.92,62.8,62.92,47827.0,61.7835,61.8621,61.7441,61.8621,47827.0
2022-07-20 11:50:00,62.92,63.01,62.91,63.0,89978.0,61.8621,61.9506,61.8523,61.9408,89978.0
2022-07-20 11:55:00,62.99,63.02,62.92,62.98,93831.0,61.931,61.9604,61.8621,61.9211,93831.0
2022-07-20 12:00:00,62.97,63.02,62.96,63.0,61088.0,61.9113,61.9604,61.9015,61.9408,61088.0
2022-07-20 12:05:00,63.0,63.05,62.95,63.01,91465.0,61.9408,61.9899,61.8916,61.9506,91465.0
2022-07-20 12:10:00,63.01,63.03,62.95,63.0,47600.0,61.9506,61.9703,61.8916,61.9408,47600.0
2022-07-20 12:15:00,63.0,63.01,62.85,62.99,69988.0,61.9408,61.9506,61.7933,61.931,69988.0
2022-07-20 12:20:00,63.0,63.0,62.9,62.93,41689.0,61.9408,61.9408,61.8425,61.872,41689.0
2022-07-20 12:25:00,62.93,62.94,62.78,62.8,65196.0,61.872,61.8818,61.7245,61.7441,65196.0
2022-07-20 12:30:00,62.79,62.83,62.74,62.81,70047.0,61.7343,61.7736,61.6852,61.754,70047.0
2022-07-20 12:35:00,62.81,62.92,62.76,62.92,94348.0,61.754,61.8621,61.7048,61.8621,94348.0
2022-07-20 12:40:00,62.92,62.92,62.57,62.61,74119.0,61.8621,61.8621,61.518,61.5573,74119.0
2022-07-20 12:45:00,62.6,62.6,62.17,62.2,234231.0,61.5475,61.5475,61.1247,61.1542,234231.0
2022-07-20 12:50:00,62.2,62.48,62.15,62.45,139405.0,61.1542,61.4295,61.1051,61.4,139405.0
2022-07-20 12:55:00,62.46,62.54,62.43,62.5,100874.0,61.4099,61.4885,61.3804,61.4492,100874.0
2022-07-20 13:00:00,62.49,62.53,62.21,62.23,156650.0,61.4394,61.4787,61.1641,61.1837,156650.0
2022-07-20 13:05:00,62.23,62.37,62.09,62.19,124424.0,61.1837,61.3214,61.0461,61.1444,124424.0
2022-07-20 13:10:00,62.19,62.19,61.92,62.06,219457.0,61.1444,61.1444,60.8789,61.0166,219457.0
2022-07-20 13:15:00,62.04,62.29,62.02,62.28,86115.0,60.9969,61.2427,60.9773,61.2329,86115.0
2022-07-20 13:20:00,62.3,62.45,62.23,62.43,128438.0,61.2526,61.4,61.1837,61.3804,128438.0
2022-07-20 13:25:00,62.44,62.54,62.4,62.53,86935.0,61.3902,61.4885,61.3509,61.4787,86935.0
2022-07-20 13:30:00,62.52,62.58,62.48,62.54,96538.0,61.4689,61.5278,61.4295,61.4885,96538.0
2022-07-20 13:35:00,62.53,62.61,62.46,62.6,76861.0,61.4787,61.5573,61.4099,61.5475,76861.0
2022-07-20 13:40:00,62.6,62.64,62.56,62.56,64616.0,61.5475,61.5868,61.5082,61.5082,64616.0
2022-07-20 13:45:00,62.56,62.6,62.46,62.49,128165.0,61.5082,61.5475,61.4099,61.4394,128165.0
2022-07-20 13:50:00,62.49,62.63,62.45,62.58,63608.0,61.4394,61.577,61.4,61.5278,63608.0
2022-07-20 13:55:00,62.57,62.58,62.35,62.37,93033.0,61.518,61.5278,61.3017,61.3214,93033.0
2022-07-20 14:00:00,62.38,62.55,62.36,62.55,68048.0,61.3312,61.4983,61.3115,61.4983,68048.0
2022-07-20 14:05:00,62.57,62.6,62.5,62.59,39006.0,61.518,61.5475,61.4492,61.5377,39006.0
2022-07-20 14:10:00,62.59,62.6,62.44,62.54,67028.0,61.5377,61.5475,61.3902,61.4885,67028.0
2022-07-20 14:15:00,62.53,62.7,62.47,62.69,79634.0,61.4787,61.6458,61.4197,61.636,79634.0
2022-07-20 14:20:00,62.7,62.88,62.67,62.88,79489.0,61.6458,61.8228,61.6163,61.8228,79489.0
2022-07-20 14:25:00,62.87,62.99,62.87,62.9,76444.0,61.813,61.931,61.813,61.8425,76444.0
2022-07-20 14:30:00,62.89,62.96,62.83,62.92,67889.0,61.8326,61.9015,61.7736,61.8621,67889.0
2022-07-20 14:35:00,62.91,62.97,62.85,62.97,45810.0,61.8523,61.9113,61.7933,61.9113,45810.0
2022-07-20 14:40:00,62.96,62.98,62.92,62.96,56961.0,61.9015,61.9211,61.8621,61.9015,56961.0
2022-07-20 14:45:00,62.95,62.97,62.92,62.95,36806.0,61.8916,61.9113,61.8621,61.8916,36806.0
2022-07-20 14:50:00,62.95,62.97,62.77,62.78,50946.0,61.8916,61.9113,61.7147,61.7245,50946.0
2022-07-20 14:55:00,62.77,62.97,62.74,62.95,74495.0,61.7147,61.9113,61.6852,61.8916,74495.0
2022-07-20 15:00:00,62.95,63.04,62.89,63.01,186781.0,61.8916,61.9801,61.8326,61.9506,186781.0
2022-07-20 15:05:00,63.02,63.05,62.94,62.99,95639.0,61.9604,61.9899,61.8818,61.931,95639.0
2022-07-20 15:10:00,62.98,63.04,62.95,62.98,71342.0,61.9211,61.9801,61.8916,61.9211,71342.0
2022-07-20 15:15:00,62.98,63.04,62.94,63.04,191590.0,61.9211,61.9801,61.8818,61.9801,191590.0
2022-07-20 15:20:00,63.04,63.2,63.03,63.19,299277.0,61.9801,62.1374,61.9703,62.1276,299277.0
2022-07-20 15:25:00,63.19,63.38,63.18,63.35,225612.0,62.1276,62.3144,62.1178,62.2849,225612.0
2022-07-20 15:30:00,63.35,63.39,63.28,63.3,229339.0,62.2849,62.3242,62.2161,62.2357,229339.0
2022-07-20 15:35:00,63.3,63.37,63.24,63.3,167347.0,62.2357,62.3046,62.1767,62.2357,167347.0
2022-07-20 15:40:00,63.31,63.4,63.3,63.34,175502.0,62.2456,62.3341,62.2357,62.2751,175502.0
2022-07-20 15:45:00,63.33,63.39,63.21,63.36,266689.0,62.2652,62.3242,62.1473,62.2947,266689.0
2022-07-20 15:50:00,63.35,63.52,63.29,63.42,451265.0,62.2849,62.452,62.2259,62.3537,451265.0
2022-07-20 15:55:00,63.43,63.49,63.26,63.29,707133.0,62.3636,62.4225,62.1964,62.2259,707133.0
2022-07-21 09:30:00,62.6,63.41,62.6,63.13,501120.0,61.5475,62.3439,61.5475,62.0686,501120.0
2022-07-21 09:35:00,63.11,63.11,62.74,63.01,222394.0,62.0489,62.0489,61.6852,61.9506,222394.0
2022-07-21 09:40:00,62.97,63.1,62.85,62.9,150847.0,61.9113,62.0391,61.7933,61.8425,150847.0
2022-07-21 09:45:00,62.88,62.88,62.5,62.59,250181.0,61.8228,61.8228,61.4492,61.5377,250181.0
2022-07-21 09:50:00,62.6,63.15,62.51,63.14,158607.0,61.5475,62.0883,61.459,62.0784,158607.0
2022-07-21 09:55:00,63.14,63.2,62.88,63.11,138882.0,62.0784,62.1374,61.8228,62.0489,138882.0
2022-07-21 10:00:00,63.11,63.35,62.87,62.87,158384.0,62.0489,62.2849,61.813,61.813,158384.0
2022-07-21 10:05:00,62.86,63.0,62.76,62.77,75213.0,61.8031,61.9408,61.7048,61.7147,75213.0
2022-07-21 10:10:00,62.77,62.86,62.44,62.49,134997.0,61.7147,61.8031,61.3902,61.4394,134997.0
2022-07-21 10:15:00,62.49,62.66,62.45,62.57,109454.0,61.4394,61.6065,61.4,61.518,109454.0
2022-07-21 10:20:00,62.57,62.67,62.27,62.34,134640.0,61.518,61.6163,61.2231,61.2919,134640.0
2022-07-21 10:25:00,62.36,62.37,62.05,62.05,187664.0,61.3115,61.3214,61.0068,61.0068,187664.0
2022-07-21 10:30:00,62.06,62.15,61.93,62.03,198303.0,61.0166,61.1051,60.8888,60.9871,198303.0
2022-07-21 10:35:00,62.03,62.27,61.94,62.23,186410.0,60.9871,61.2231,60.8986,61.1837,186410.0
2022-07-21 10:40:00,62.24,62.29,62.16,62.27,114493.0,61.1936,61.2427,61.1149,61.2231,114493.0
2022-07-21 10:45:00,62.28,62.32,62.2,62.22,85438.0,61.2329,61.2722,61.1542,61.1739,85438.0
2022-07-21 10:50:00,62.22,62.43,62.21,62.43,97631.0,61.1739,61.3804,61.1641,61.3804,97631.0
2022-07-21 10:55:00,62.43,62.58,62.37,62.51,104782.0,61.3804,61.5278,61.3214,61.459,104782.0
2022-07-21 11:00:00,62.51,62.57,62.46,62.54,76830.0,61.459,61.518,61.4099,61.4885,76830.0
2022-07-21 11:05:00,62.55,62.56,62.44,62.54,69393.0,61.4983,61.5082,61.3902,61.4885,69393.0
2022-07-21 11:10:00,62.54,62.62,62.46,62.52,57489.0,61.4885,61.5672,61.4099,61.4689,57489.0
2022-07-21 11:15:00,62.53,62.6,62.45,62.45,65276.0,61.4787,61.5475,61.4,61.4,65276.0
2022-07-21 11:20:00,62.45,62.49,62.31,62.44,92752.0,61.4,61.4394,61.2624,61.3902,92752.0
2022-07-21 11:25:00,62.43,62.47,62.34,62.4,78612.0,61.3804,61.4197,61.2919,61.3509,78612.0
2022-07-21 11:30:00,62.41,62.56,62.34,62.55,130907.0,61.3607,61.5082,61.2919,61.4983,130907.0
2022-07-21 11:35:00,62.56,62.71,62.54,62.63,76379.0,61.5082,61.6557,61.4885,61.577,76379.0
2022-07-21 11:40:00,62.62,62.71,62.58,62.65,58450.0,61.5672,61.6557,61.5278,61.5967,58450.0
2022-07-21 11:45:00,62.66,62.77,62.63,62.64,84861.0,61.6065,61.7147,61.577,61.5868,84861.0
2022-07-21 11:50:00,62.64,62.72,62.61,62.63,75906.0,61.5868,61.6655,61.5573,61.577,75906.0
2022-07-21 11:55:00,62.64,62.79,62.61,62.72,61399.0,61.5868,61.7343,61.5573,61.6655,61399.0
2022-07-21 12:00:00,62.72,62.96,62.67,62.93,85490.0,61.6655,61.9015,61.6163,61.872,85490.0
2022-07-21 12:05:00,62.93,63.0,62.88,62.97,97131.0,61.872,61.9408,61.8228,61.9113,97131.0
2022-07-21 12:10:00,62.98,62.98,62.75,62.87,60437.0,61.9211,61.9211,61.695,61.813,60437.0
2022-07-21 12:15:00,62.87,62.93,62.82,62.89,49060.0,61.813,61.872,61.7638,61.8326,49060.0
2022-07-21 12:20:00,62.9,62.91,62.75,62.86,46476.0,61.8425,61.8523,61.695,61.8031,46476.0
2022-07-21 12:25:00,62.86,63.0,62.81,62.98,70512.0,61.8031,61.9408,61.754,61.9211,70512.0
2022-07-21 12:30:00,62.98,63.0,62.91,62.95,76973.0,61.9211,61.9408,61.8523,61.8916,76973.0
2022-07-21 12:35:00,62.96,62.98,62.89,62.95,32306.0,61.9015,61.9211,61.8326,61.8916,32306.0
2022-07-21 12:40:00,62.92,62.96,62.84,62.86,59394.0,61.8621,61.9015,61.7835,61.8031,59394.0
2022-07-21 12:45:00,62.86,62.88,62.8,62.87,77528.0,61.8031,61.8228,61.7441,61.813,77528.0
2022-07-21 12:50:00,62.87,62.92,62.84,62.92,124494.0,61.813,61.8621,61.7835,61.8621,124494.0
2022-07-21 12:55:00,62.92,62.99,62.91,62.98,44106.0,61.8621,61.931,61.8523,61.9211,44106.0
2022-07-21 13:00:00,62.98,63.0,62.94,62.98,80917.0,61.9211,61.9408,61.8818,61.9211,80917.0
2022-07-21 13:05:00,62.97,63.0,62.9,62.92,88826.0,61.9113,61.9408,61.8425,61.8621,88826.0
2022-07-21 13:10:00,62.92,62.97,62.83,62.84,59875.0,61.8621,61.9113,61.7736,61.7835,59875.0
2022-07-21 13:15:00,62.84,62.97,62.81,62.89,42678.0,61.7835,61.9113,61.754,61.8326,42678.0
2022-07-21 13:20:00,62.88,62.92,62.76,62.76,84622.0,61.8228,61.8621,61.7048,61.7048,84622.0
2022-07-21 13:25:00,62.75,62.77,62.65,62.7,114234.0,61.695,61.7147,61.5967,61.6458,114234.0
2022-07-21 13:30:00,62.7,62.73,62.55,62.61,175017.0,61.6458,61.6753,61.4983,61.5573,175017.0
2022-07-21 13:35:00,62.6,62.76,62.54,62.74,77964.0,61.5475,61.7048,61.4885,61.6852,77964.0
2022-07-21 13:40:00,62.74,62.85,62.72,62.84,63142.0,61.6852,61.7933,61.6655,61.7835,63142.0
2022-07-21 13:45:00,62.84,62.87,62.76,62.86,57743.0,61.7835,61.813,61.7048,61.8031,57743.0
2022-07-21 13:50:00,62.86,62.89,62.74,62.75,85610.0,61.8031,61.8326,61.6852,61.695,85610.0
2022-07-21 13:55:00,62.75,62.94,62.72,62.9,99430.0,61.695,61.8818,61.6655,61.8425,99430.0
2022-07-21 14:00:00,62.9,63.0,62.9,62.99,105522.0,61.8425,61.9408,61.8425,61.931,105522.0
2022-07-21 14:05:00,62.99,63.01,62.95,62.97,198427.0,61.931,61.9506,61.8916,61.9113,198427.0
2022-07-21 14:10:00,62.96,63.01,62.91,63.0,116304.0,61.9015,61.9506,61.8523,61.9408,116304.0
2022-07-21 14:15:00,62.99,63.0,62.94,62.98,85153.0,61.931,61.9408,61.8818,61.9211,85153.0
2022-07-21 14:20:00,62.98,63.0,62.96,62.98,46353.0,61.9211,61.9408,61.9015,61.9211,46353.0
2022-07-21 14:25:00,62.97,63.01,62.95,63.0,139376.0,61.9113,61.9506,61.8916,61.9408,139376.0
2022-07-21 14:30:00,63.0,63.07,62.91,63.01,82623.0,61.9408,62.0096,61.8523,61.9506,82623.0
2022-07-21 14:35:00,63.01,63.01,62.9,62.97,99519.0,61.9506,61.9506,61.8425,61.9113,99519.0
2022-07-21 14:40:00,62.97,63.0,62.87,62.92,81262.0,61.9113,61.9408,61.813,61.8621,81262.0
2022-07-21 14:45:00,62.92,62.97,62.85,62.93,49987.0,61.8621,61.9113,61.7933,61.872,49987.0
2022-07-21 14:50:00,62.94,62.95,62.85,62.92,38485.0,61.8818,61.8916,61.7933,61.8621,38485.0
2022-07-21 14:55:00,62.92,62.98,62.89,62.93,49727.0,61.8621,61.9211,61.8326,61.872,49727.0
2022-07-21 15:00:00,62.93,63.0,62.84,63.0,78345.0,61.872,61.9408,61.7835,61.9408,78345.0
2022-07-21 15:05:00,63.0,63.25,62.98,63.23,124948.0,61.9408,62.1866,61.9211,62.1669,124948.0
2022-07-21 15:10:00,63.22,63.22,63.07,63.1,105429.0,62.1571,62.1571,62.0096,62.0391,105429.0
2022-07-21 15:15:00,63.1,63.13,63.06,63.12,75493.0,62.0391,62.0686,61.9998,62.0588,75493.0
2022-07-21 15:20:00,63.12,63.17,63.07,63.14,94838.0,62.0588,62.1079,62.0096,62.0784,94838.0
2022-07-21 15:25:00,63.14,63.25,63.13,63.24,115141.0,62.0784,62.1866,62.0686,62.1767,115141.0
2022-07-21 15:30:00,63.23,63.33,63.21,63.33,152986.0,62.1669,62.2652,62.1473,62.2652,152986.0
2022-07-21 15:35:00,63.33,63.34,63.21,63.22,172344.0,62.2652,62.2751,62.1473,62.1571,172344.0
2022-07-21 15:40:00,63.22,63.38,63.21,63.31,170696.0,62.1571,62.3144,62.1473,62.2456,170696.0
2022-07-21 15:45:00,63.3,63.43,63.29,63.39,216811.0,62.2357,62.3636,62.2259,62.3242,216811.0
2022-07-21 15:50:00,63.39,63.57,63.39,63.52,325383.0,62.3242,62.5012,62.3242,62.452,325383.0
2022-07-21 15:55:00,63.52,63.68,63.51,63.64,728965.0,62.452,62.6094,62.4422,62.57,728965.0
2022-07-22 09:30:00,61.28,62.09,61.28,61.72,1435439.0,60.2497,61.0461,60.2497,60.6823,1435439.0
2022-07-22 09:35:00,61.73,62.24,61.21,62.0,993496.0,60.6921,61.1936,60.1809,60.9576,993496.0
2022-07-22 09:40:00,62.0,62.1,61.91,62.04,478033.0,60.9576,61.0559,60.8691,60.9969,478033.0
2022-07-22 09:45:00,62.04,62.16,61.57,62.05,665605.0,60.9969,61.1149,60.5348,61.0068,665605.0
2022-07-22 09:50:00,62.07,62.23,61.72,62.0,432393.0,61.0264,61.1837,60.6823,60.9576,432393.0
2022-07-22 09:55:00,62.0,62.09,61.36,61.39,584864.0,60.9576,61.0461,60.3284,60.3579,584864.0
2022-07-22 10:00:00,61.4,61.63,61.28,61.54,484303.0,60.3677,60.5938,60.2497,60.5053,484303.0
2022-07-22 10:05:00,61.54,61.68,61.41,61.6,498121.0,60.5053,60.643,60.3775,60.5643,498121.0
2022-07-22 10:10:00,61.58,61.84,61.57,61.79,288663.0,60.5447,60.8003,60.5348,60.7511,288663.0
2022-07-22 10:15:00,61.78,62.04,61.78,62.01,200746.0,60.7413,60.9969,60.7413,60.9674,200746.0
2022-07-22 10:20:00,62.0,62.03,61.81,62.02,280364.0,60.9576,60.9871,60.7708,60.9773,280364.0
2022-07-22 10:25:00,62.01,62.04,61.76,62.02,355650.0,60.9674,60.9969,60.7216,60.9773,355650.0
2022-07-22 10:30:00,62.02,62.17,62.0,62.17,205588.0,60.9773,61.1247,60.9576,61.1247,205588.0
2022-07-22 10:35:00,62.17,62.39,62.15,62.35,399990.0,61.1247,61.341,61.1051,61.3017,399990.0
2022-07-22 10:40:00,62.35,62.5,62.27,62.36,276962.0,61.3017,61.4492,61.2231,61.3115,276962.0
2022-07-22 10:45:00,62.36,62.5,62.32,62.46,334488.0,61.3115,61.4492,61.2722,61.4099,334488.0
2022-07-22 10:50:00,62.47,62.83,62.42,62.74,265562.0,61.4197,61.7736,61.3705,61.6852,265562.0
2022-07-22 10:55:00,62.74,62.92,62.73,62.83,406001.0,61.6852,61.8621,61.6753,61.7736,406001.0
2022-07-22 11:00:00,62.83,62.88,62.09,62.1,305682.0,61.7736,61.8228,61.0461,61.0559,305682.0
2022-07-22 11:05:00,62.07,62.12,61.97,62.06,188200.0,61.0264,61.0756,60.9281,61.0166,188200.0
2022-07-22 11:10:00,62.05,62.31,62.04,62.3,131628.0,61.0068,61.2624,60.9969,61.2526,131628.0
2022-07-22 11:15:00,62.3,62.32,62.12,62.28,101801.0,61.2526,61.2722,61.0756,61.2329,101801.0
2022-07-22 11:20:00,62.29,62.3,61.88,61.9,120919.0,61.2427,61.2526,60.8396,60.8593,120919.0
2022-07-22 11:25:00,61.9,62.09,61.89,62.0,244320.0,60.8593,61.0461,60.8494,60.9576,244320.0
2022-07-22 11:30:00,62.0,62.03,61.78,61.92,293584.0,60.9576,60.9871,60.7413,60.8789,293584.0
2022-07-22 11:35:00,61.92,61.93,61.57,61.65,137525.0,60.8789,60.8888,60.5348,60.6135,137525.0
2022-07-22 11:40:00,61.63,61.8,61.53,61.57,119883.0,60.5938,60.761,60.4955,60.5348,119883.0
2022-07-22 11:45:00,61.59,61.72,61.56,61.71,135536.0,60.5545,60.6823,60.525,60.6725,135536.0
2022-07-22 11:50:00,61.7,62.01,61.67,61.97,116150.0,60.6626,60.9674,60.6331,60.9281,116150.0
2022-07-22 11:55:00,61.97,62.03,61.79,62.03,154162.0,60.9281,60.9871,60.7511,60.9871,154162.0
2022-07-22 12:00:00,62.02,62.09,61.93,62.03,163897.0,60.9773,61.0461,60.8888,60.9871,163897.0
2022-07-22 12:05:00,62.02,62.12,61.99,62.03,96438.0,60.9773,61.0756,60.9478,60.9871,96438.0
2022-07-22 12:10:00,62.02,62.04,61.76,61.77,318628.0,60.9773,60.9969,60.7216,60.7315,318628.0
2022-07-22 12:15:00,61.78,61.96,61.68,61.72,96462.0,60.7413,60.9183,60.643,60.6823,96462.0
2022-07-22 12:20:00,61.73,61.78,61.58,61.59,95899.0,60.6921,60.7413,60.5447,60.5545,95899.0
2022-07-22 12:25:00,61.59,61.61,61.43,61.47,156972.0,60.5545,60.5742,60.3972,60.4365,156972.0
2022-07-22 12:30:00,61.48,61.81,61.48,61.75,207494.0,60.4463,60.7708,60.4463,60.7118,207494.0
2022-07-22 12:35:00,61.72,61.74,61.65,61.71,110187.0,60.6823,60.702,60.6135,60.6725,110187.0
2022-07-22 12:40:00,61.71,61.75,61.63,61.65,60510.0,60.6725,60.7118,60.5938,60.6135,60510.0
2022-07-22 12:45:00,61.64,61.8,61.62,61.73,80639.0,60.6036,60.761,60.584,60.6921,80639.0
2022-07-22 12:50:00,61.73,61.83,61.73,61.82,77238.0,60.6921,60.7905,60.6921,60.7806,77238.0
2022-07-22 12:55:00,61.8,61.81,61.55,61.58,191416.0,60.761,60.7708,60.5152,60.5447,191416.0
2022-07-22 13:00:00,61.59,61.6,61.28,61.36,283783.0,60.5545,60.5643,60.2497,60.3284,283783.0
2022-07-22 13:05:00,61.37,61.5,61.33,61.5,71161.0,60.3382,60.466,60.2989,60.466,71161.0
2022-07-22 13:10:00,61.52,61.52,61.41,61.41,82983.0,60.4857,60.4857,60.3775,60.3775,82983.0
2022-07-22 13:15:00,61.42,61.45,61.26,61.27,55786.0,60.3873,60.4168,60.23,60.2399,55786.0
2022-07-22 13:20:00,61.29,61.36,61.28,61.33,94285.0,60.2595,60.3284,60.2497,60.2989,94285.0
2022-07-22 13:25:00,61.33,61.36,61.04,61.33,172626.0,60.2989,60.3284,60.0137,60.2989,172626.0
2022-07-22 13:30:00,61.32,61.4,61.27,61.28,92294.0,60.289,60.3677,60.2399,60.2497,92294.0
2022-07-22 13:35:00,61.29,61.29,61.12,61.22,45890.0,60.2595,60.2595,60.0924,60.1907,45890.0
2022-07-22 13:40:00,61.22,61.31,61.16,61.29,49307.0,60.1907,60.2792,60.1317,60.2595,49307.0
2022-07-22 13:45:00,61.29,61.38,61.26,61.28,64286.0,60.2595,60.348,60.23,60.2497,64286.0
2022-07-22 13:50:00,61.29,61.31,61.21,61.3,42784.0,60.2595,60.2792,60.1809,60.2694,42784.0
2022-07-22 13:55:00,61.31,61.42,61.31,61.36,42353.0,60.2792,60.3873,60.2792,60.3284,42353.0
2022-07-22 14:00:00,61.36,61.38,61.06,61.13,54718.0,60.3284,60.348,60.0334,60.1022,54718.0
2022-07-22 14:05:00,61.1,61.19,61.09,61.1,55451.0,60.0727,60.1612,60.0629,60.0727,55451.0
2022-07-22 14:10:00,61.1,61.13,61.05,61.08,46322.0,60.0727,60.1022,60.0236,60.0531,46322.0
2022-07-22 14:15:00,61.08,61.25,61.07,61.25,43488.0,60.0531,60.2202,60.0432,60.2202,43488.0
2022-07-22 14:20:00,61.22,61.22,61.06,61.07,52439.0,60.1907,60.1907,60.0334,60.0432,52439.0
2022-07-22 14:25:00,61.06,61.16,61.01,61.13,37163.0,60.0334,60.1317,59.9842,60.1022,37163.0
2022-07-22 14:30:00,61.13,61.29,61.06,61.16,107373.0,60.1022,60.2595,60.0334,60.1317,107373.0
2022-07-22 14:35:00,61.16,61.2,61.04,61.1,59335.0,60.1317,60.171,60.0137,60.0727,59335.0
2022-07-22 14:40:00,61.11,61.14,61.06,61.11,60000.0,60.0826,60.1121,60.0334,60.0826,60000.0
2022-07-22 14:45:00,61.11,61.21,61.09,61.21,56175.0,60.0826,60.1809,60.0629,60.1809,56175.0
2022-07-22 14:50:00,61.21,61.35,61.16,61.32,96070.0,60.1809,60.3185,60.1317,60.289,96070.0
2022-07-22 14:55:00,61.33,61.39,61.29,61.3,79270.0,60.2989,60.3579,60.2595,60.2694,79270.0
2022-07-22 15:00:00,61.3,61.32,61.18,61.19,89899.0,60.2694,60.289,60.1514,60.1612,89899.0
2022-07-22 15:05:00,61.19,61.22,61.07,61.1,90121.0,60.1612,60.1907,60.0432,60.0727,90121.0
2022-07-22 15:10:00,61.1,61.3,61.08,61.3,77421.0,60.0727,60.2694,60.0531,60.2694,77421.0
2022-07-22 15:15:00,61.29,61.33,61.19,61.24,144612.0,60.2595,60.2989,60.1612,60.2104,144612.0
2022-07-22 15:20:00,61.23,61.27,61.08,61.17,282007.0,60.2005,60.2399,60.0531,60.1416,282007.0
2022-07-22 15:25:00,61.17,61.23,61.07,61.23,149289.0,60.1416,60.2005,60.0432,60.2005,149289.0
2022-07-22 15:30:00,61.23,61.26,61.07,61.07,137394.0,60.2005,60.23,60.0432,60.0432,137394.0
2022-07-22 15:35:00,61.07,61.14,61.01,61.02,144304.0,60.0432,60.1121,59.9842,59.9941,144304.0
2022-07-22 15:40:00,61.02,61.14,61.02,61.04,155192.0,59.9941,60.1121,59.9941,60.0137,155192.0
2022-07-22 15:45:00,61.04,61.19,61.03,61.11,194026.0,60.0137,60.1612,60.0039,60.0826,194026.0
2022-07-22 15:50:00,61.11,61.26,61.11,61.15,353395.0,60.0826,60.23,60.0826,60.1219,353395.0
2022-07-22 15:55:00,61.15,61.32,61.13,61.29,673881.0,60.1219,60.289,60.1022,60.2595,673881.0
2022-07-25 09:30:00,61.24,61.83,61.21,61.43,694920.0,60.2104,60.7905,60.1809,60.3972,694920.0
2022-07-25 09:35:00,61.44,61.48,60.62,60.76,477627.0,60.407,60.4463,59.6008,59.7384,477627.0
2022-07-25 09:40:00,60.76,61.18,60.72,61.17,271766.0,59.7384,60.1514,59.6991,60.1416,271766.0
2022-07-25 09:45:00,61.16,61.18,60.81,61.02,200628.0,60.1317,60.1514,59.7876,59.9941,200628.0
2022-07-25 09:50:00,61.01,61.15,60.76,60.8,166278.0,59.9842,60.1219,59.7384,59.7778,166278.0
2022-07-25 09:55:00,60.78,60.93,60.66,60.73,150832.0,59.7581,59.9056,59.6401,59.7089,150832.0
2022-07-25 10:00:00,60.73,60.83,60.59,60.6,108244.0,59.7089,59.8073,59.5713,59.5811,108244.0
2022-07-25 10:05:00,60.61,60.62,60.4,60.58,182227.0,59.591,59.6008,59.3845,59.5615,182227.0
2022-07-25 10:10:00,60.57,60.7,60.44,60.45,136623.0,59.5516,59.6795,59.4238,59.4337,136623.0
2022-07-25 10:15:00,60.43,60.47,60.16,60.32,209790.0,59.414,59.4533,59.1485,59.3058,209790.0
2022-07-25 10:20:00,60.32,60.51,60.18,60.21,173676.0,59.3058,59.4926,59.1682,59.1977,173676.0
2022-07-25 10:25:00,60.21,60.22,59.82,60.06,291002.0,59.1977,59.2075,58.8142,59.0502,291002.0
2022-07-25 10:30:00,60.05,60.16,59.92,59.97,143612.0,59.0404,59.1485,58.9126,58.9617,143612.0
2022-07-25 10:35:00,59.96,60.09,59.8,60.0,133381.0,58.9519,59.0797,58.7946,58.9912,133381.0
2022-07-25 10:40:00,59.99,60.15,59.89,60.15,117453.0,58.9814,59.1387,58.8831,59.1387,117453.0
2022-07-25 10:45:00,60.15,60.28,60.0,60.07,163979.0,59.1387,59.2665,58.9912,59.06,163979.0
2022-07-25 10:50:00,60.06,60.16,59.96,60.05,47994.0,59.0502,59.1485,58.9519,59.0404,47994.0
2022-07-25 10:55:00,60.03,60.14,59.98,60.03,71547.0,59.0207,59.1289,58.9716,59.0207,71547.0
2022-07-25 11:00:00,60.02,60.17,59.97,60.09,83125.0,59.0109,59.1584,58.9617,59.0797,83125.0
2022-07-25 11:05:00,60.11,60.15,60.0,60.09,63033.0,59.0994,59.1387,58.9912,59.0797,63033.0
2022-07-25 11:10:00,60.08,60.11,59.85,59.9,148358.0,59.0699,59.0994,58.8437,58.8929,148358.0
2022-07-25 11:15:00,59.9,59.9,59.75,59.84,107723.0,58.8929,58.8929,58.7454,58.8339,107723.0
2022-07-25 11:20:00,59.85,60.02,59.84,60.0,71299.0,58.8437,59.0109,58.8339,58.9912,71299.0
2022-07-25 11:25:00,60.02,60.24,59.99,60.23,90131.0,59.0109,59.2272,58.9814,59.2174,90131.0
2022-07-25 11:30:00,60.24,60.42,60.2,60.37,95340.0,59.2272,59.4042,59.1879,59.355,95340.0
2022-07-25 11:35:00,60.37,60.47,60.35,60.41,131951.0,59.355,59.4533,59.3353,59.3943,131951.0
2022-07-25 11:40:00,60.4,60.47,60.38,60.47,106820.0,59.3845,59.4533,59.3648,59.4533,106820.0
2022-07-25 11:45:00,60.46,60.58,60.46,60.51,106209.0,59.4435,59.5615,59.4435,59.4926,106209.0
2022-07-25 11:50:00,60.5,60.53,60.41,60.52,73751.0,59.4828,59.5123,59.3943,59.5025,73751.0
2022-07-25 11:55:00,60.51,60.54,60.41,60.45,63840.0,59.4926,59.5221,59.3943,59.4337,63840.0
2022-07-25 12:00:00,60.46,60.52,60.38,60.51,89557.0,59.4435,59.5025,59.3648,59.4926,89557.0
2022-07-25 12:05:00,60.5,60.52,60.4,60.4,42177.0,59.4828,59.5025,59.3845,59.3845,42177.0
2022-07-25 12:10:00,60.4,60.43,60.32,60.35,228461.0,59.3845,59.414,59.3058,59.3353,228461.0
2022-07-25 12:15:00,60.36,60.55,60.34,60.49,73552.0,59.3452,59.532,59.3255,59.473,73552.0
2022-07-25 12:20:00,60.48,60.52,60.39,60.49,51924.0,59.4632,59.5025,59.3747,59.473,51924.0
2022-07-25 12:25:00,60.46,60.58,60.44,60.58,39520.0,59.4435,59.5615,59.4238,59.5615,39520.0
2022-07-25 12:30:00,60.57,60.67,60.53,60.64,81012.0,59.5516,59.65,59.5123,59.6205,81012.0
2022-07-25 12:35:00,60.64,60.67,60.6,60.62,50205.0,59.6205,59.65,59.5811,59.6008,50205.0
2022-07-25 12:40:00,60.63,60.8,60.61,60.74,122621.0,59.6106,59.7778,59.591,59.7188,122621.0
2022-07-25 12:45:00,60.74,60.9,60.74,60.88,59915.0,59.7188,59.8761,59.7188,59.8564,59915.0
2022-07-25 12:50:00,60.89,60.9,60.76,60.78,82237.0,59.8663,59.8761,59.7384,59.7581,82237.0
2022-07-25 12:55:00,60.78,60.79,60.7,60.72,32637.0,59.7581,59.7679,59.6795,59.6991,32637.0
2022-07-25 13:00:00,60.73,60.76,60.66,60.72,116946.0,59.7089,59.7384,59.6401,59.6991,116946.0
2022-07-25 13:05:00,60.72,60.74,60.64,60.7,57429.0,59.6991,59.7188,59.6205,59.6795,57429.0
2022-07-25 13:10:00,60.7,60.71,60.62,60.63,31358.0,59.6795,59.6893,59.6008,59.6106,31358.0
2022-07-25 13:15:00,60.63,60.7,60.6,60.65,69609.0,59.6106,59.6795,59.5811,59.6303,69609.0
2022-07-25 13:20:00,60.66,60.67,60.5,60.53,54485.0,59.6401,59.65,59.4828,59.5123,54485.0
2022-07-25 13:25:00,60.54,60.55,60.38,60.4,44061.0,59.5221,59.532,59.3648,59.3845,44061.0
2022-07-25 13:30:00,60.4,60.46,60.38,60.4,67711.0,59.3845,59.4435,59.3648,59.3845,67711.0
2022-07-25 13:35:00,60.38,60.44,60.22,60.23,79895.0,59.3648,59.4238,59.2075,59.2174,79895.0
2022-07-25 13:40:00,60.24,60.32,60.22,60.25,69290.0,59.2272,59.3058,59.2075,59.237,69290.0
2022-07-25 13:45:00,60.23,60.29,60.2,60.23,88766.0,59.2174,59.2763,59.1879,59.2174,88766.0
2022-07-25 13:50:00,60.23,60.23,60.11,60.14,82579.0,59.2174,59.2174,59.0994,59.1289,82579.0
2022-07-25 13:55:00,60.13,60.14,60.1,60.1,60045.0,59.119,59.1289,59.0895,59.0895,60045.0
2022-07-25 14:00:00,60.09,60.1,60.02,60.06,82537.0,59.0797,59.0895,59.0109,59.0502,82537.0
2022-07-25 14:05:00,60.07,60.17,60.05,60.15,71526.0,59.06,59.1584,59.0404,59.1387,71526.0
2022-07-25 14:10:00,60.15,60.2,60.12,60.17,51830.0,59.1387,59.1879,59.1092,59.1584,51830.0
2022-07-25 14:15:00,60.16,60.16,60.06,60.06,57006.0,59.1485,59.1485,59.0502,59.0502,57006.0
2022-07-25 14:20:00,60.07,60.17,60.04,60.11,75087.0,59.06,59.1584,59.0306,59.0994,75087.0
2022-07-25 14:25:00,60.11,60.15,60.06,60.12,62698.0,59.0994,59.1387,59.0502,59.1092,62698.0
2022-07-25 14:30:00,60.12,60.18,60.06,60.16,79684.0,59.1092,59.1682,59.0502,59.1485,79684.0
2022-07-25 14:35:00,60.16,60.23,60.11,60.16,52620.0,59.1485,59.2174,59.0994,59.1485,52620.0
2022-07-25 14:40:00,60.17,60.24,60.15,60.22,82280.0,59.1584,59.2272,59.1387,59.2075,82280.0
2022-07-25 14:45:00,60.22,60.22,60.02,60.08,87232.0,59.2075,59.2075,59.0109,59.0699,87232.0
2022-07-25 14:50:00,60.07,60.1,59.96,60.0,85947.0,59.06,59.0895,58.9519,58.9912,85947.0
2022-07-25 14:55:00,60.01,60.04,59.92,59.95,144254.0,59.0011,59.0306,58.9126,58.9421,144254.0
2022-07-25 15:00:00,59.95,59.98,59.72,59.75,218507.0,58.9421,58.9716,58.7159,58.7454,218507.0
2022-07-25 15:05:00,59.74,59.82,59.71,59.76,174652.0,58.7356,58.8142,58.7061,58.7553,174652.0
2022-07-25 15:10:00,59.77,59.84,59.74,59.8,148646.0,58.7651,58.8339,58.7356,58.7946,148646.0
2022-07-25 15:15:00,59.8,59.87,59.75,59.82,133078.0,58.7946,58.8634,58.7454,58.8142,133078.0
2022-07-25 15:20:00,59.83,59.98,59.8,59.97,122925.0,58.8241,58.9716,58.7946,58.9617,122925.0
2022-07-25 15:25:00,59.97,60.0,59.84,59.86,170124.0,58.9617,58.9912,58.8339,58.8536,170124.0
2022-07-25 15:30:00,59.87,59.91,59.72,59.76,218830.0,58.8634,58.9027,58.7159,58.7553,218830.0
2022-07-25 15:35:00,59.76,59.86,59.73,59.85,222209.0,58.7553,58.8536,58.7258,58.8437,222209.0
2022-07-25 15:40:00,59.84,59.93,59.82,59.86,220162.0,58.8339,58.9224,58.8142,58.8536,220162.0
2022-07-25 15:45:00,59.86,59.9,59.83,59.87,174835.0,58.8536,58.8929,58.8241,58.8634,174835.0
2022-07-25 15:50:00,59.87,60.19,59.86,60.13,447504.0,58.8634,59.178,58.8536,59.119,447504.0
2022-07-25 15:55:00,60.12,60.22,60.0,60.16,677381.0,59.1092,59.2075,58.9912,59.1485,677381.0
2022-07-26 09:30:00,60.31,60.44,59.92,60.19,454405.0,59.296,59.4238,58.9126,59.178,454405.0
2022-07-26 09:35:00,60.18,60.52,60.1,60.4,236143.0,59.1682,59.5025,59.0895,59.3845,236143.0
2022-07-26 09:40:00,60.41,60.45,59.88,60.06,206000.0,59.3943,59.4337,58.8732,59.0502,206000.0
2022-07-26 09:45:00,60.06,60.22,59.91,60.14,166930.0,59.0502,59.2075,58.9027,59.1289,166930.0
2022-07-26 09:50:00,60.15,60.63,60.15,60.51,181422.0,59.1387,59.6106,59.1387,59.4926,181422.0
2022-07-26 09:55:00,60.52,60.58,60.23,60.25,113028.0,59.5025,59.5615,59.2174,59.237,113028.0
2022-07-26 10:00:00,60.27,60.37,60.09,60.32,103841.0,59.2567,59.355,59.0797,59.3058,103841.0
2022-07-26 10:05:00,60.33,60.4,60.19,60.27,100552.0,59.3157,59.3845,59.178,59.2567,100552.0
2022-07-26 10:10:00,60.26,60.4,60.18,60.26,107346.0,59.2469,59.3845,59.1682,59.2469,107346.0
2022-07-26 10:15:00,60.26,60.36,60.16,60.27,106474.0,59.2469,59.3452,59.1485,59.2567,106474.0
2022-07-26 10:20:00,60.3,60.3,60.11,60.17,101782.0,59.2862,59.2862,59.0994,59.1584,101782.0
2022-07-26 10:25:00,60.18,60.23,60.11,60.17,105237.0,59.1682,59.2174,59.0994,59.1584,105237.0
2022-07-26 10:30:00,60.17,60.36,60.08,60.34,171753.0,59.1584,59.3452,59.0699,59.3255,171753.0
2022-07-26 10:35:00,60.35,60.37,60.19,60.28,83831.0,59.3353,59.355,59.178,59.2665,83831.0
2022-07-26 10:40:00,60.27,60.36,60.2,60.32,148230.0,59.2567,59.3452,59.1879,59.3058,148230.0
2022-07-26 10:45:00,60.32,60.54,60.32,60.45,134061.0,59.3058,59.5221,59.3058,59.4337,134061.0
2022-07-26 10:50:00,60.45,60.56,60.43,60.48,111186.0,59.4337,59.5418,59.414,59.4632,111186.0
2022-07-26 10:55:00,60.48,60.63,60.45,60.61,88425.0,59.4632,59.6106,59.4337,59.591,88425.0
2022-07-26 11:00:00,60.61,60.69,60.41,60.41,84867.0,59.591,59.6696,59.3943,59.3943,84867.0
2022-07-26 11:05:00,60.41,60.41,60.18,60.21,83838.0,59.3943,59.3943,59.1682,59.1977,83838.0
2022-07-26 11:10:00,60.21,60.3,60.14,60.28,86884.0,59.1977,59.2862,59.1289,59.2665,86884.0
2022-07-26 11:15:00,60.3,60.36,60.23,60.23,50999.0,59.2862,59.3452,59.2174,59.2174,50999.0
2022-07-26 11:20:00,60.24,60.29,60.13,60.17,81299.0,59.2272,59.2763,59.119,59.1584,81299.0
2022-07-26 11:25:00,60.17,60.21,60.01,60.03,100565.0,59.1584,59.1977,59.0011,59.0207,100565.0
2022-07-26 11:30:00,60.02,60.08,59.92,59.99,119769.0,59.0109,59.0699,58.9126,58.9814,119769.0
2022-07-26 11:35:00,59.99,60.01,59.78,59.95,114492.0,58.9814,59.0011,58.7749,58.9421,114492.0
2022-07-26 11:40:00,59.95,59.96,59.85,59.88,71280.0,58.9421,58.9519,58.8437,58.8732,71280.0
2022-07-26 11:45:00,59.88,59.96,59.82,59.83,68797.0,58.8732,58.9519,58.8142,58.8241,68797.0
2022-07-26 11:50:00,59.83,59.9,59.67,59.73,103650.0,58.8241,58.8929,58.6668,58.7258,103650.0
2022-07-26 11:55:00,59.73,59.84,59.72,59.74,73675.0,58.7258,58.8339,58.7159,58.7356,73675.0
2022-07-26 12:00:00,59.74,59.84,59.69,59.82,61610.0,58.7356,58.8339,58.6864,58.8142,61610.0
2022-07-26 12:05:00,59.81,59.91,59.77,59.83,77386.0,58.8044,58.9027,58.7651,58.8241,77386.0
2022-07-26 12:10:00,59.83,59.91,59.79,59.9,38001.0,58.8241,58.9027,58.7848,58.8929,38001.0
2022-07-26 12:15:00,59.92,60.07,59.92,60.05,76374.0,58.9126,59.06,58.9126,59.0404,76374.0
2022-07-26 12:20:00,60.04,60.09,59.94,60.07,83722.0,59.0306,59.0797,58.9322,59.06,83722.0
2022-07-26 12:25:00,60.06,60.19,60.04,60.16,64102.0,59.0502,59.178,59.0306,59.1485,64102.0
2022-07-26 12:30:00,60.17,60.28,60.11,60.27,120245.0,59.1584,59.2665,59.0994,59.2567,120245.0
2022-07-26 12:35:00,60.27,60.29,60.19,60.2,47049.0,59.2567,59.2763,59.178,59.1879,47049.0
2022-07-26 12:40:00,60.2,60.24,60.15,60.18,48671.0,59.1879,59.2272,59.1387,59.1682,48671.0
2022-07-26 12:45:00,60.18,60.24,60.13,60.23,71709.0,59.1682,59.2272,59.119,59.2174,71709.0
2022-07-26 12:50:00,60.23,60.38,60.22,60.37,94560.0,59.2174,59.3648,59.2075,59.355,94560.0
2022-07-26 12:55:00,60.36,60.4,60.31,60.34,53009.0,59.3452,59.3845,59.296,59.3255,53009.0
2022-07-26 13:00:00,60.34,60.45,60.32,60.44,71023.0,59.3255,59.4337,59.3058,59.4238,71023.0
2022-07-26 13:05:00,60.43,60.47,60.34,60.47,59570.0,59.414,59.4533,59.3255,59.4533,59570.0
2022-07-26 13:10:00,60.46,60.49,60.41,60.44,55138.0,59.4435,59.473,59.3943,59.4238,55138.0
2022-07-26 13:15:00,60.44,60.47,60.31,60.45,56046.0,59.4238,59.4533,59.296,59.4337,56046.0
2022-07-26 13:20:00,60.46,60.56,60.42,60.43,134848.0,59.4435,59.5418,59.4042,59.414,134848.0
2022-07-26 13:25:00,60.43,60.43,60.33,60.37,99554.0,59.414,59.414,59.3157,59.355,99554.0
2022-07-26 13:30:00,60.37,60.37,60.15,60.16,96757.0,59.355,59.355,59.1387,59.1485,96757.0
2022-07-26 13:35:00,60.15,60.18,60.11,60.16,48529.0,59.1387,59.1682,59.0994,59.1485,48529.0
2022-07-26 13:40:00,60.15,60.2,60.12,60.16,38034.0,59.1387,59.1879,59.1092,59.1485,38034.0
2022-07-26 13:45:00,60.15,60.21,60.1,60.13,66557.0,59.1387,59.1977,59.0895,59.119,66557.0
2022-07-26 13:50:00,60.13,60.18,60.12,60.16,35178.0,59.119,59.1682,59.1092,59.1485,35178.0
2022-07-26 13:55:00,60.16,60.17,60.09,60.1,35910.0,59.1485,59.1584,59.0797,59.0895,35910.0
2022-07-26 14:00:00,60.11,60.28,60.1,60.26,53424.0,59.0994,59.2665,59.0895,59.2469,53424.0
2022-07-26 14:05:00,60.25,60.32,60.11,60.11,80818.0,59.237,59.3058,59.0994,59.0994,80818.0
2022-07-26 14:10:00,60.12,60.22,60.1,60.14,52223.0,59.1092,59.2075,59.0895,59.1289,52223.0
2022-07-26 14:15:00,60.14,60.15,60.03,60.05,74393.0,59.1289,59.1387,59.0207,59.0404,74393.0
2022-07-26 14:20:00,60.05,60.08,60.02,60.08,39616.0,59.0404,59.0699,59.0109,59.0699,39616.0
2022-07-26 14:25:00,60.06,60.08,59.82,59.86,162108.0,59.0502,59.0699,58.8142,58.8536,162108.0
2022-07-26 14:30:00,59.87,59.87,59.78,59.83,85160.0,58.8634,58.8634,58.7749,58.8241,85160.0
2022-07-26 14:35:00,59.83,59.85,59.63,59.66,141190.0,58.8241,58.8437,58.6274,58.6569,141190.0
2022-07-26 14:40:00,59.65,59.75,59.64,59.68,66610.0,58.6471,58.7454,58.6373,58.6766,66610.0
2022-07-26 14:45:00,59.67,59.74,59.65,59.66,47268.0,58.6668,58.7356,58.6471,58.6569,47268.0
2022-07-26 14:50:00,59.67,59.75,59.66,59.73,32774.0,58.6668,58.7454,58.6569,58.7258,32774.0
2022-07-26 14:55:00,59.72,59.8,59.69,59.78,69018.0,58.7159,58.7946,58.6864,58.7749,69018.0
2022-07-26 15:00:00,59.78,59.81,59.69,59.7,66660.0,58.7749,58.8044,58.6864,58.6963,66660.0
2022-07-26 15:05:00,59.71,59.73,59.59,59.63,92624.0,58.7061,58.7258,58.5881,58.6274,92624.0
2022-07-26 15:10:00,59.63,59.73,59.58,59.73,83064.0,58.6274,58.7258,58.5783,58.7258,83064.0
2022-07-26 15:15:00,59.74,59.75,59.67,59.72,72037.0,58.7356,58.7454,58.6668,58.7159,72037.0
2022-07-26 15:20:00,59.72,59.75,59.65,59.67,76515.0,58.7159,58.7454,58.6471,58.6668,76515.0
2022-07-26 15:25:00,59.68,59.68,59.6,59.63,102628.0,58.6766,58.6766,58.5979,58.6274,102628.0
2022-07-26 15:30:00,59.63,59.67,59.56,59.66,154065.0,58.6274,58.6668,58.5586,58.6569,154065.0
2022-07-26 15:35:00,59.66,59.74,59.63,59.73,102581.0,58.6569,58.7356,58.6274,58.7258,102581.0
2022-07-26 15:40:00,59.73,59.75,59.57,59.59,159274.0,58.7258,58.7454,58.5685,58.5881,159274.0
2022-07-26 15:45:00,59.59,59.65,59.56,59.64,177444.0,58.5881,58.6471,58.5586,58.6373,177444.0
2022-07-26 15:50:00,59.64,59.74,59.55,59.71,282820.0,58.6373,58.7356,58.5488,58.7061,282820.0
2022-07-26 15:55:00,59.71,59.77,59.62,59.65,411854.0,58.7061,58.7651,58.6176,58.6471,411854.0
2022-07-27 09:30:00,60.5,60.72,60.03,60.05,406019.0,59.4828,59.6991,59.0207,59.0404,406019.0
2022-07-27 09:35:00,60.02,60.11,59.82,59.94,203903.0,59.0109,59.0994,58.8142,58.9322,203903.0
2022-07-27 09:40:00,59.96,59.96,59.61,59.61,189624.0,58.9519,58.9519,58.6078,58.6078,189624.0
2022-07-27 09:45:00,59.61,60.04,59.61,59.82,244291.0,58.6078,59.0306,58.6078,58.8142,244291.0
2022-07-27 09:50:00,59.8,60.0,59.78,59.96,113043.0,58.7946,58.9912,58.7749,58.9519,113043.0
2022-07-27 09:55:00,59.99,60.2,59.99,60.14,126404.0,58.9814,59.1879,58.9814,59.1289,126404.0
2022-07-27 10:00:00,60.14,60.34,60.11,60.34,154718.0,59.1289,59.3255,59.0994,59.3255,154718.0
2022-07-27 10:05:00,60.33,60.43,60.05,60.11,185732.0,59.3157,59.414,59.0404,59.0994,185732.0
2022-07-27 10:10:00,60.12,60.42,60.1,60.39,166658.0,59.1092,59.4042,59.0895,59.3747,166658.0
2022-07-27 10:15:00,60.38,60.47,60.24,60.29,106236.0,59.3648,59.4533,59.2272,59.2763,106236.0
2022-07-27 10:20:00,60.28,60.33,60.15,60.26,113815.0,59.2665,59.3157,59.1387,59.2469,113815.0
2022-07-27 10:25:00,60.27,60.47,60.23,60.31,117861.0,59.2567,59.4533,59.2174,59.296,117861.0
2022-07-27 10:30:00,60.32,60.36,60.16,60.28,83286.0,59.3058,59.3452,59.1485,59.2665,83286.0
2022-07-27 10:35:00,60.29,60.4,60.22,60.35,58465.0,59.2763,59.3845,59.2075,59.3353,58465.0
2022-07-27 10:40:00,60.36,60.39,60.25,60.3,52435.0,59.3452,59.3747,59.237,59.2862,52435.0
2022-07-27 10:45:00,60.29,60.52,60.26,60.52,103916.0,59.2763,59.5025,59.2469,59.5025,103916.0
2022-07-27 10:50:00,60.51,60.74,60.5,60.73,118037.0,59.4926,59.7188,59.4828,59.7089,118037.0
2022-07-27 10:55:00,60.74,60.76,60.59,60.69,75379.0,59.7188,59.7384,59.5713,59.6696,75379.0
2022-07-27 11:00:00,60.69,60.83,60.68,60.78,100203.0,59.6696,59.8073,59.6598,59.7581,100203.0
2022-07-27 11:05:00,60.78,60.9,60.71,60.72,110788.0,59.7581,59.8761,59.6893,59.6991,110788.0
2022-07-27 11:10:00,60.73,60.73,60.61,60.66,61553.0,59.7089,59.7089,59.591,59.6401,61553.0
2022-07-27 11:15:00,60.67,60.7,60.56,60.59,126251.0,59.65,59.6795,59.5418,59.5713,126251.0
2022-07-27 11:20:00,60.6,60.66,60.47,60.47,68489.0,59.5811,59.6401,59.4533,59.4533,68489.0
2022-07-27 11:25:00,60.48,60.5,60.34,60.39,85663.0,59.4632,59.4828,59.3255,59.3747,85663.0
2022-07-27 11:30:00,60.4,60.46,60.29,60.34,99465.0,59.3845,59.4435,59.2763,59.3255,99465.0
2022-07-27 11:35:00,60.34,60.35,60.21,60.22,96387.0,59.3255,59.3353,59.1977,59.2075,96387.0
2022-07-27 11:40:00,60.21,60.24,60.15,60.16,63703.0,59.1977,59.2272,59.1387,59.1485,63703.0
2022-07-27 11:45:00,60.16,60.19,60.09,60.13,100498.0,59.1485,59.178,59.0797,59.119,100498.0
2022-07-27 11:50:00,60.13,60.24,60.06,60.06,79814.0,59.119,59.2272,59.0502,59.0502,79814.0
2022-07-27 11:55:00,60.07,60.19,60.04,60.11,82921.0,59.06,59.178,59.0306,59.0994,82921.0
2022-07-27 12:00:00,60.12,60.15,60.05,60.12,49009.0,59.1092,59.1387,59.0404,59.1092,49009.0
2022-07-27 12:05:00,60.12,60.14,60.08,60.14,46390.0,59.1092,59.1289,59.0699,59.1289,46390.0
2022-07-27 12:10:00,60.14,60.28,60.11,60.28,72815.0,59.1289,59.2665,59.0994,59.2665,72815.0
2022-07-27 12:15:00,60.28,60.41,60.26,60.36,72590.0,59.2665,59.3943,59.2469,59.3452,72590.0
2022-07-27 12:20:00,60.37,60.53,60.35,60.51,101901.0,59.355,59.5123,59.3353,59.4926,101901.0
2022-07-27 12:25:00,60.5,60.53,60.38,60.39,70737.0,59.4828,59.5123,59.3648,59.3747,70737.0
2022-07-27 12:30:00,60.39,60.43,60.34,60.42,52135.0,59.3747,59.414,59.3255,59.4042,52135.0
2022-07-27 12:35:00,60.41,60.47,60.36,60.42,44070.0,59.3943,59.4533,59.3452,59.4042,44070.0
2022-07-27 12:40:00,60.43,60.46,60.4,60.42,40663.0,59.414,59.4435,59.3845,59.4042,40663.0
2022-07-27 12:45:00,60.41,60.44,60.35,60.36,34573.0,59.3943,59.4238,59.3353,59.3452,34573.0
2022-07-27 12:50:00,60.38,60.47,60.37,60.41,43147.0,59.3648,59.4533,59.355,59.3943,43147.0
2022-07-27 12:55:00,60.42,60.43,60.36,60.36,39473.0,59.4042,59.414,59.3452,59.3452,39473.0
2022-07-27 13:00:00,60.36,60.39,60.3,60.38,47662.0,59.3452,59.3747,59.2862,59.3648,47662.0
2022-07-27 13:05:00,60.37,60.41,60.32,60.38,41039.0,59.355,59.3943,59.3058,59.3648,41039.0
2022-07-27 13:10:00,60.37,60.6,60.36,60.58,80776.0,59.355,59.5811,59.3452,59.5615,80776.0
2022-07-27 13:15:00,60.58,60.6,60.5,60.52,42105.0,59.5615,59.5811,59.4828,59.5025,42105.0
2022-07-27 13:20:00,60.52,60.59,60.51,60.58,48614.0,59.5025,59.5713,59.4926,59.5615,48614.0
2022-07-27 13:25:00,60.58,60.62,60.54,60.56,58020.0,59.5615,59.6008,59.5221,59.5418,58020.0
2022-07-27 13:30:00,60.58,60.7,60.56,60.64,42350.0,59.5615,59.6795,59.5418,59.6205,42350.0
2022-07-27 13:35:00,60.64,60.66,60.54,60.59,58447.0,59.6205,59.6401,59.5221,59.5713,58447.0
2022-07-27 13:40:00,60.59,60.6,60.44,60.46,45358.0,59.5713,59.5811,59.4238,59.4435,45358.0
2022-07-27 13:45:00,60.46,60.57,60.45,60.52,47111.0,59.4435,59.5516,59.4337,59.5025,47111.0
2022-07-27 13:50:00,60.51,60.6,60.5,60.59,45417.0,59.4926,59.5811,59.4828,59.5713,45417.0
2022-07-27 13:55:00,60.59,60.6,60.46,60.51,50218.0,59.5713,59.5811,59.4435,59.4926,50218.0
2022-07-27 14:00:00,60.52,60.87,60.47,60.73,165771.0,59.5025,59.8466,59.4533,59.7089,165771.0
2022-07-27 14:05:00,60.74,60.74,60.43,60.43,130033.0,59.7188,59.7188,59.414,59.414,130033.0
2022-07-27 14:10:00,60.43,60.59,60.41,60.51,53097.0,59.414,59.5713,59.3943,59.4926,53097.0
2022-07-27 14:15:00,60.49,60.72,60.49,60.7,69708.0,59.473,59.6991,59.473,59.6795,69708.0
2022-07-27 14:20:00,60.71,60.72,60.5,60.58,103620.0,59.6893,59.6991,59.4828,59.5615,103620.0
2022-07-27 14:25:00,60.58,60.81,60.58,60.76,83464.0,59.5615,59.7876,59.5615,59.7384,83464.0
2022-07-27 14:30:00,60.77,60.83,60.52,60.57,104031.0,59.7483,59.8073,59.5025,59.5516,104031.0
2022-07-27 14:35:00,60.6,61.16,60.59,61.16,251539.0,59.5811,60.1317,59.5713,60.1317,251539.0
2022-07-27 14:40:00,61.17,61.62,61.17,61.62,338095.0,60.1416,60.584,60.1416,60.584,338095.0
2022-07-27 14:45:00,61.62,61.66,61.44,61.44,130439.0,60.584,60.6233,60.407,60.407,130439.0
2022-07-27 14:50:00,61.46,61.62,61.29,61.51,163401.0,60.4267,60.584,60.2595,60.4758,163401.0
2022-07-27 14:55:00,61.52,61.57,61.32,61.41,117028.0,60.4857,60.5348,60.289,60.3775,117028.0
2022-07-27 15:00:00,61.42,61.65,61.35,61.65,124474.0,60.3873,60.6135,60.3185,60.6135,124474.0
2022-07-27 15:05:00,61.65,61.69,61.51,61.63,104536.0,60.6135,60.6528,60.4758,60.5938,104536.0
2022-07-27 15:10:00,61.63,61.68,61.55,61.62,103567.0,60.5938,60.643,60.5152,60.584,103567.0
2022-07-27 15:15:00,61.61,61.71,61.54,61.59,113960.0,60.5742,60.6725,60.5053,60.5545,113960.0
2022-07-27 15:20:00,61.6,61.8,61.55,61.77,154481.0,60.5643,60.761,60.5152,60.7315,154481.0
2022-07-27 15:25:00,61.77,62.18,61.75,62.18,225869.0,60.7315,61.1346,60.7118,61.1346,225869.0
2022-07-27 15:30:00,62.17,62.37,62.1,62.33,262350.0,61.1247,61.3214,61.0559,61.282,262350.0
2022-07-27 15:35:00,62.33,62.34,62.12,62.2,361520.0,61.282,61.2919,61.0756,61.1542,361520.0
2022-07-27 15:40:00,62.2,62.39,62.13,62.33,288532.0,61.1542,61.341,61.0854,61.282,288532.0
2022-07-27 15:45:00,62.33,62.33,62.05,62.05,254514.0,61.282,61.282,61.0068,61.0068,254514.0
2022-07-27 15:50:00,62.05,62.1,61.91,61.98,443989.0,61.0068,61.0559,60.8691,60.9379,443989.0
2022-07-27 15:55:00,61.98,62.02,61.82,61.88,807667.0,60.9379,60.9773,60.7806,60.8396,807667.0
2022-07-28 09:30:00,62.31,62.31,61.74,61.92,300891.0,61.2624,61.2624,60.702,60.8789,300891.0
2022-07-28 09:35:00,61.94,62.21,61.9,62.05,122163.0,60.8986,61.1641,60.8593,61.0068,122163.0
2022-07-28 09:40:00,62.08,62.11,61.64,61.65,173339.0,61.0363,61.0657,60.6036,60.6135,173339.0
2022-07-28 09:45:00,61.66,61.75,61.38,61.43,225833.0,60.6233,60.7118,60.348,60.3972,225833.0
2022-07-28 09:50:00,61.43,61.48,60.94,61.1,213040.0,60.3972,60.4463,59.9154,60.0727,213040.0
2022-07-28 09:55:00,61.1,61.17,60.92,60.96,172934.0,60.0727,60.1416,59.8958,59.9351,172934.0
2022-07-28 10:00:00,60.98,61.19,60.97,61.07,118068.0,59.9547,60.1612,59.9449,60.0432,118068.0
2022-07-28 10:05:00,61.07,61.11,60.86,60.93,120475.0,60.0432,60.0826,59.8368,59.9056,120475.0
2022-07-28 10:10:00,60.93,60.99,60.58,60.69,156012.0,59.9056,59.9646,59.5615,59.6696,156012.0
2022-07-28 10:15:00,60.72,60.84,60.63,60.7,94530.0,59.6991,59.8171,59.6106,59.6795,94530.0
2022-07-28 10:20:00,60.68,60.73,60.48,60.53,103933.0,59.6598,59.7089,59.4632,59.5123,103933.0
2022-07-28 10:25:00,60.58,60.6,60.31,60.42,110259.0,59.5615,59.5811,59.296,59.4042,110259.0
2022-07-28 10:30:00,60.39,60.42,60.19,60.36,119241.0,59.3747,59.4042,59.178,59.3452,119241.0
2022-07-28 10:35:00,60.33,60.67,60.32,60.58,117862.0,59.3157,59.65,59.3058,59.5615,117862.0
2022-07-28 10:40:00,60.59,60.69,60.56,60.69,71867.0,59.5713,59.6696,59.5418,59.6696,71867.0
2022-07-28 10:45:00,60.68,60.94,60.63,60.93,92909.0,59.6598,59.9154,59.6106,59.9056,92909.0
2022-07-28 10:50:00,60.94,60.96,60.83,60.85,74385.0,59.9154,59.9351,59.8073,59.8269,74385.0
2022-07-28 10:55:00,60.87,60.94,60.81,60.88,60585.0,59.8466,59.9154,59.7876,59.8564,60585.0
2022-07-28 11:00:00,60.89,61.0,60.87,60.87,85476.0,59.8663,59.9744,59.8466,59.8466,85476.0
2022-07-28 11:05:00,60.88,61.01,60.8,60.91,53934.0,59.8564,59.9842,59.7778,59.8859,53934.0
2022-07-28 11:10:00,60.91,60.96,60.8,60.95,40753.0,59.8859,59.9351,59.7778,59.9253,40753.0
2022-07-28 11:15:00,60.95,60.98,60.83,60.89,47267.0,59.9253,59.9547,59.8073,59.8663,47267.0
2022-07-28 11:20:00,60.89,61.19,60.86,61.19,99118.0,59.8663,60.1612,59.8368,60.1612,99118.0
2022-07-28 11:25:00,61.18,61.43,61.16,61.43,114180.0,60.1514,60.3972,60.1317,60.3972,114180.0
2022-07-28 11:30:00,61.45,61.47,61.33,61.4,68090.0,60.4168,60.4365,60.2989,60.3677,68090.0
2022-07-28 11:35:00,61.4,61.56,61.34,61.51,86475.0,60.3677,60.525,60.3087,60.4758,86475.0
2022-07-28 11:40:00,61.52,61.72,61.5,61.68,79297.0,60.4857,60.6823,60.466,60.643,79297.0
2022-07-28 11:45:00,61.68,61.72,61.5,61.59,74883.0,60.643,60.6823,60.466,60.5545,74883.0
2022-07-28 11:50:00,61.61,61.74,61.59,61.65,63913.0,60.5742,60.702,60.5545,60.6135,63913.0
2022-07-28 11:55:00,61.65,61.67,61.55,61.55,87295.0,60.6135,60.6331,60.5152,60.5152,87295.0
2022-07-28 12:00:00,61.56,61.66,61.51,61.66,66628.0,60.525,60.6233,60.4758,60.6233,66628.0
2022-07-28 12:05:00,61.66,61.7,61.56,61.63,58873.0,60.6233,60.6626,60.525,60.5938,58873.0
2022-07-28 12:10:00,61.62,61.74,61.58,61.67,55917.0,60.584,60.702,60.5447,60.6331,55917.0
2022-07-28 12:15:00,61.67,61.69,61.48,61.52,76773.0,60.6331,60.6528,60.4463,60.4857,76773.0
2022-07-28 12:20:00,61.52,61.65,61.45,61.63,48990.0,60.4857,60.6135,60.4168,60.5938,48990.0
2022-07-28 12:25:00,61.64,61.68,61.54,61.67,38145.0,60.6036,60.643,60.5053,60.6331,38145.0
2022-07-28 12:30:00,61.67,61.71,61.57,61.59,47717.0,60.6331,60.6725,60.5348,60.5545,47717.0
2022-07-28 12:35:00,61.61,61.65,61.55,61.6,42049.0,60.5742,60.6135,60.5152,60.5643,42049.0
2022-07-28 12:40:00,61.59,61.59,61.54,61.58,35576.0,60.5545,60.5545,60.5053,60.5447,35576.0
2022-07-28 12:45:00,61.58,61.65,61.52,61.54,47119.0,60.5447,60.6135,60.4857,60.5053,47119.0
2022-07-28 12:50:00,61.54,61.64,61.51,61.62,59410.0,60.5053,60.6036,60.4758,60.584,59410.0
2022-07-28 12:55:00,61.61,61.64,61.52,61.52,36098.0,60.5742,60.6036,60.4857,60.4857,36098.0
2022-07-28 13:00:00,61.52,61.54,61.34,61.37,96669.0,60.4857,60.5053,60.3087,60.3382,96669.0
2022-07-28 13:05:00,61.37,61.39,61.3,61.35,55651.0,60.3382,60.3579,60.2694,60.3185,55651.0
2022-07-28 13:10:00,61.36,61.4,61.3,61.3,109906.0,60.3284,60.3677,60.2694,60.2694,109906.0
2022-07-28 13:15:00,61.31,61.44,61.29,61.41,114805.0,60.2792,60.407,60.2595,60.3775,114805.0
2022-07-28 13:20:00,61.42,61.52,61.37,61.47,61649.0,60.3873,60.4857,60.3382,60.4365,61649.0
2022-07-28 13:25:00,61.47,61.64,61.46,61.61,62820.0,60.4365,60.6036,60.4267,60.5742,62820.0
2022-07-28 13:30:00,61.6,61.86,61.59,61.81,137872.0,60.5643,60.82,60.5545,60.7708,137872.0
2022-07-28 13:35:00,61.82,61.99,61.82,61.94,113303.0,60.7806,60.9478,60.7806,60.8986,113303.0
2022-07-28 13:40:00,61.95,62.15,61.95,62.07,108799.0,60.9084,61.1051,60.9084,61.0264,108799.0
2022-07-28 13:45:00,62.09,62.14,62.03,62.06,59668.0,61.0461,61.0952,60.9871,61.0166,59668.0
2022-07-28 13:50:00,62.06,62.07,61.95,61.97,55811.0,61.0166,61.0264,60.9084,60.9281,55811.0
2022-07-28 13:55:00,61.96,61.96,61.83,61.84,116662.0,60.9183,60.9183,60.7905,60.8003,116662.0
2022-07-28 14:00:00,61.84,61.85,61.71,61.73,48192.0,60.8003,60.8101,60.6725,60.6921,48192.0
2022-07-28 14:05:00,61.73,61.74,61.61,61.65,52944.0,60.6921,60.702,60.5742,60.6135,52944.0
2022-07-28 14:10:00,61.64,61.66,61.56,61.6,38519.0,60.6036,60.6233,60.525,60.5643,38519.0
2022-07-28 14:15:00,61.61,61.68,61.58,61.6,51041.0,60.5742,60.643,60.5447,60.5643,51041.0
2022-07-28 14:20:00,61.58,61.67,61.54,61.65,50389.0,60.5447,60.6331,60.5053,60.6135,50389.0
2022-07-28 14:25:00,61.65,61.76,61.61,61.75,58802.0,60.6135,60.7216,60.5742,60.7118,58802.0
2022-07-28 14:30:00,61.75,61.76,61.63,61.73,64500.0,60.7118,60.7216,60.5938,60.6921,64500.0
2022-07-28 14:35:00,61.74,61.76,61.65,61.73,47402.0,60.702,60.7216,60.6135,60.6921,47402.0
2022-07-28 14:40:00,61.76,61.78,61.7,61.73,49468.0,60.7216,60.7413,60.6626,60.6921,49468.0
2022-07-28 14:45:00,61.73,61.75,61.67,61.75,35952.0,60.6921,60.7118,60.6331,60.7118,35952.0
2022-07-28 14:50:00,61.74,61.86,61.71,61.86,75907.0,60.702,60.82,60.6725,60.82,75907.0
2022-07-28 14:55:00,61.86,61.88,61.78,61.85,52701.0,60.82,60.8396,60.7413,60.8101,52701.0
2022-07-28 15:00:00,61.86,62.04,61.85,62.03,71525.0,60.82,60.9969,60.8101,60.9871,71525.0
2022-07-28 15:05:00,62.04,62.11,61.97,62.01,81716.0,60.9969,61.0657,60.9281,60.9674,81716.0
2022-07-28 15:10:00,62.01,62.08,61.88,62.06,119457.0,60.9674,61.0363,60.8396,61.0166,119457.0
2022-07-28 15:15:00,62.06,62.15,61.98,62.11,107590.0,61.0166,61.1051,60.9379,61.0657,107590.0
2022-07-28 15:20:00,62.1,62.26,62.09,62.25,93056.0,61.0559,61.2132,61.0461,61.2034,93056.0
2022-07-28 15:25:00,62.24,62.28,62.16,62.26,121104.0,61.1936,61.2329,61.1149,61.2132,121104.0
2022-07-28 15:30:00,62.27,62.27,62.15,62.2,101001.0,61.2231,61.2231,61.1051,61.1542,101001.0
2022-07-28 15:35:00,62.2,62.21,62.05,62.09,112620.0,61.1542,61.1641,61.0068,61.0461,112620.0
2022-07-28 15:40:00,62.09,62.11,62.0,62.01,117729.0,61.0461,61.0657,60.9576,60.9674,117729.0
2022-07-28 15:45:00,62.01,62.07,61.98,62.02,140498.0,60.9674,61.0264,60.9379,60.9773,140498.0
2022-07-28 15:50:00,62.01,62.12,61.96,62.09,253853.0,60.9674,61.0756,60.9183,61.0461,253853.0
2022-07-28 15:55:00,62.08,62.12,61.96,62.08,446700.0,61.0363,61.0756,60.9183,61.0363,446700.0
2022-07-29 09:30:00,61.35,61.37,60.88,61.27,592647.0,60.3185,60.3382,59.8564,60.2399,592647.0
2022-07-29 09:35:00,61.27,61.31,61.09,61.21,163591.0,60.2399,60.2792,60.0629,60.1809,163591.0
2022-07-29 09:40:00,61.19,61.57,61.11,61.48,246043.0,60.1612,60.5348,60.0826,60.4463,246043.0
2022-07-29 09:45:00,61.48,61.55,61.11,61.16,186831.0,60.4463,60.5152,60.0826,60.1317,186831.0
2022-07-29 09:50:00,61.17,61.38,61.12,61.2,135007.0,60.1416,60.348,60.0924,60.171,135007.0
2022-07-29 09:55:00,61.2,61.47,61.16,61.4,128701.0,60.171,60.4365,60.1317,60.3677,128701.0
2022-07-29 10:00:00,61.42,61.51,61.26,61.32,179593.0,60.3873,60.4758,60.23,60.289,179593.0
2022-07-29 10:05:00,61.32,61.45,61.12,61.13,180198.0,60.289,60.4168,60.0924,60.1022,180198.0
2022-07-29 10:10:00,61.14,61.22,60.96,61.02,199006.0,60.1121,60.1907,59.9351,59.9941,199006.0
2022-07-29 10:15:00,61.02,61.16,60.85,60.95,359457.0,59.9941,60.1317,59.8269,59.9253,359457.0
2022-07-29 10:20:00,60.96,60.99,60.77,60.93,285296.0,59.9351,59.9646,59.7483,59.9056,285296.0
2022-07-29 10:25:00,60.93,61.18,60.91,61.06,254124.0,59.9056,60.1514,59.8859,60.0334,254124.0
2022-07-29 10:30:00,61.05,61.21,61.04,61.15,296718.0,60.0236,60.1809,60.0137,60.1219,296718.0
2022-07-29 10:35:00,61.17,61.38,61.15,61.38,144008.0,60.1416,60.348,60.1219,60.348,144008.0
2022-07-29 10:40:00,61.39,61.75,61.37,61.71,188608.0,60.3579,60.7118,60.3382,60.6725,188608.0
2022-07-29 10:45:00,61.7,61.71,61.49,61.51,187779.0,60.6626,60.6725,60.4562,60.4758,187779.0
2022-07-29 10:50:00,61.52,61.66,61.51,61.66,184048.0,60.4857,60.6233,60.4758,60.6233,184048.0
2022-07-29 10:55:00,61.65,61.76,61.52,61.52,153309.0,60.6135,60.7216,60.4857,60.4857,153309.0
2022-07-29 11:00:00,61.51,61.63,61.47,61.5,104654.0,60.4758,60.5938,60.4365,60.466,104654.0
2022-07-29 11:05:00,61.49,61.6,61.34,61.38,97112.0,60.4562,60.5643,60.3087,60.348,97112.0
2022-07-29 11:10:00,61.39,61.4,61.1,61.12,170781.0,60.3579,60.3677,60.0727,60.0924,170781.0
2022-07-29 11:15:00,61.11,61.13,60.98,61.1,92043.0,60.0826,60.1022,59.9547,60.0727,92043.0
2022-07-29 11:20:00,61.1,61.15,60.97,61.03,102256.0,60.0727,60.1219,59.9449,60.0039,102256.0
2022-07-29 11:25:00,61.02,61.1,60.91,61.03,94833.0,59.9941,60.0727,59.8859,60.0039,94833.0
2022-07-29 11:30:00,61.04,61.12,60.97,61.02,58676.0,60.0137,60.0924,59.9449,59.9941,58676.0
2022-07-29 11:35:00,61.03,61.27,61.02,61.27,75042.0,60.0039,60.2399,59.9941,60.2399,75042.0
2022-07-29 11:40:00,61.27,61.42,61.26,61.42,40491.0,60.2399,60.3873,60.23,60.3873,40491.0
2022-07-29 11:45:00,61.41,61.46,61.37,61.39,87122.0,60.3775,60.4267,60.3382,60.3579,87122.0
2022-07-29 11:50:00,61.39,61.46,61.35,61.43,48029.0,60.3579,60.4267,60.3185,60.3972,48029.0
2022-07-29 11:55:00,61.44,61.5,61.42,61.45,47820.0,60.407,60.466,60.3873,60.4168,47820.0
2022-07-29 12:00:00,61.45,61.52,61.4,61.4,48740.0,60.4168,60.4857,60.3677,60.3677,48740.0
2022-07-29 12:05:00,61.42,61.42,61.26,61.3,51929.0,60.3873,60.3873,60.23,60.2694,51929.0
2022-07-29 12:10:00,61.34,61.48,61.33,61.35,72836.0,60.3087,60.4463,60.2989,60.3185,72836.0
2022-07-29 12:15:00,61.35,61.52,61.35,61.42,75978.0,60.3185,60.4857,60.3185,60.3873,75978.0
2022-07-29 12:20:00,61.43,61.52,61.37,61.48,70282.0,60.3972,60.4857,60.3382,60.4463,70282.0
2022-07-29 12:25:00,61.49,61.53,61.35,61.35,89971.0,60.4562,60.4955,60.3185,60.3185,89971.0
2022-07-29 12:30:00,61.34,61.34,61.28,61.28,64774.0,60.3087,60.3087,60.2497,60.2497,64774.0
2022-07-29 12:35:00,61.28,61.38,61.23,61.37,83355.0,60.2497,60.348,60.2005,60.3382,83355.0
2022-07-29 12:40:00,61.36,61.36,61.23,61.26,68377.0,60.3284,60.3284,60.2005,60.23,68377.0
2022-07-29 12:45:00,61.27,61.39,61.22,61.32,217130.0,60.2399,60.3579,60.1907,60.289,217130.0
2022-07-29 12:50:00,61.32,61.48,61.3,61.44,65166.0,60.289,60.4463,60.2694,60.407,65166.0
2022-07-29 12:55:00,61.44,61.52,61.43,61.45,43358.0,60.407,60.4857,60.3972,60.4168,43358.0
2022-07-29 13:00:00,61.45,61.5,61.4,61.47,60628.0,60.4168,60.466,60.3677,60.4365,60628.0
2022-07-29 13:05:00,61.46,61.63,61.46,61.62,67375.0,60.4267,60.5938,60.4267,60.584,67375.0
2022-07-29 13:10:00,61.62,61.71,61.6,61.68,80923.0,60.584,60.6725,60.5643,60.643,80923.0
2022-07-29 13:15:00,61.68,61.74,61.66,61.69,62861.0,60.643,60.702,60.6233,60.6528,62861.0
2022-07-29 13:20:00,61.69,61.77,61.68,61.73,63178.0,60.6528,60.7315,60.643,60.6921,63178.0
2022-07-29 13:25:00,61.74,61.77,61.7,61.72,60604.0,60.702,60.7315,60.6626,60.6823,60604.0
2022-07-29 13:30:00,61.71,61.82,61.68,61.82,56828.0,60.6725,60.7806,60.643,60.7806,56828.0
2022-07-29 13:35:00,61.82,61.89,61.78,61.85,49038.0,60.7806,60.8494,60.7413,60.8101,49038.0
2022-07-29 13:40:00,61.86,61.91,61.82,61.87,42546.0,60.82,60.8691,60.7806,60.8298,42546.0
2022-07-29 13:45:00,61.88,61.88,61.77,61.77,47933.0,60.8396,60.8396,60.7315,60.7315,47933.0
2022-07-29 13:50:00,61.78,61.87,61.76,61.85,56330.0,60.7413,60.8298,60.7216,60.8101,56330.0
2022-07-29 13:55:00,61.85,61.91,61.8,61.89,54653.0,60.8101,60.8691,60.761,60.8494,54653.0
2022-07-29 14:00:00,61.9,61.9,61.81,61.88,72380.0,60.8593,60.8593,60.7708,60.8396,72380.0
2022-07-29 14:05:00,61.87,61.96,61.86,61.95,47772.0,60.8298,60.9183,60.82,60.9084,47772.0
2022-07-29 14:10:00,61.96,61.98,61.85,61.88,46934.0,60.9183,60.9379,60.8101,60.8396,46934.0
2022-07-29 14:15:00,61.88,61.95,61.86,61.94,45621.0,60.8396,60.9084,60.82,60.8986,45621.0
2022-07-29 14:20:00,61.94,61.99,61.86,61.96,86169.0,60.8986,60.9478,60.82,60.9183,86169.0
2022-07-29 14:25:00,61.96,61.97,61.91,61.94,46078.0,60.9183,60.9281,60.8691,60.8986,46078.0
2022-07-29 14:30:00,61.94,62.01,61.92,61.98,91427.0,60.8986,60.9674,60.8789,60.9379,91427.0
2022-07-29 14:35:00,61.98,62.01,61.89,61.9,75215.0,60.9379,60.9674,60.8494,60.8593,75215.0
2022-07-29 14:40:00,61.89,61.9,61.71,61.74,64349.0,60.8494,60.8593,60.6725,60.702,64349.0
2022-07-29 14:45:00,61.73,61.73,61.65,61.67,93087.0,60.6921,60.6921,60.6135,60.6331,93087.0
2022-07-29 14:50:00,61.67,61.78,61.65,61.77,43750.0,60.6331,60.7413,60.6135,60.7315,43750.0
2022-07-29 14:55:00,61.76,61.76,61.66,61.72,60249.0,60.7216,60.7216,60.6233,60.6823,60249.0
2022-07-29 15:00:00,61.72,61.9,61.69,61.89,111020.0,60.6823,60.8593,60.6528,60.8494,111020.0
2022-07-29 15:05:00,61.88,61.88,61.7,61.73,145856.0,60.8396,60.8396,60.6626,60.6921,145856.0
2022-07-29 15:10:00,61.73,61.81,61.72,61.8,81617.0,60.6921,60.7708,60.6823,60.761,81617.0
2022-07-29 15:15:00,61.8,61.82,61.73,61.8,73004.0,60.761,60.7806,60.6921,60.761,73004.0
2022-07-29 15:20:00,61.79,61.88,61.77,61.87,80113.0,60.7511,60.8396,60.7315,60.8298,80113.0
2022-07-29 15:25:00,61.87,61.89,61.82,61.89,81570.0,60.8298,60.8494,60.7806,60.8494,81570.0
2022-07-29 15:30:00,61.89,61.9,61.78,61.9,106439.0,60.8494,60.8593,60.7413,60.8593,106439.0
2022-07-29 15:35:00,61.89,61.92,61.82,61.84,172595.0,60.8494,60.8789,60.7806,60.8003,172595.0
2022-07-29 15:40:00,61.84,61.98,61.8,61.97,230040.0,60.8003,60.9379,60.761,60.9281,230040.0
2022-07-29 15:45:00,61.97,62.09,61.96,62.05,199636.0,60.9281,61.0461,60.9183,61.0068,199636.0
2022-07-29 15:50:00,62.05,62.09,61.82,61.88,390740.0,61.0068,61.0461,60.7806,60.8396,390740.0
2022-07-29 15:55:00,61.88,61.93,61.8,61.85,699560.0,60.8396,60.8888,60.761,60.8101,699560.0
2022-08-01 09:30:00,62.5,62.68,62.0,62.09,716004.0,61.4492,61.6262,60.9576,61.0461,716004.0
2022-08-01 09:35:00,62.06,63.1,62.04,63.1,419800.0,61.0166,62.0391,60.9969,62.0391,419800.0
2022-08-01 09:40:00,63.09,63.12,62.82,62.87,289214.0,62.0293,62.0588,61.7638,61.813,289214.0
2022-08-01 09:45:00,62.89,62.93,62.55,62.62,158698.0,61.8326,61.872,61.4983,61.5672,158698.0
2022-08-01 09:50:00,62.62,63.1,62.61,63.01,174946.0,61.5672,62.0391,61.5573,61.9506,174946.0
2022-08-01 09:55:00,62.99,63.17,62.99,63.02,149998.0,61.931,62.1079,61.931,61.9604,149998.0
2022-08-01 10:00:00,63.01,63.35,62.91,63.34,221679.0,61.9506,62.2849,61.8523,62.2751,221679.0
2022-08-01 10:05:00,63.35,63.71,63.35,63.64,224759.0,62.2849,62.6388,62.2849,62.57,224759.0
2022-08-01 10:10:00,63.65,63.82,63.58,63.78,130350.0,62.5799,62.747,62.511,62.7077,130350.0
2022-08-01 10:15:00,63.78,63.82,63.31,63.33,150762.0,62.7077,62.747,62.2456,62.2652,150762.0
2022-08-01 10:20:00,63.31,63.32,63.05,63.05,125235.0,62.2456,62.2554,61.9899,61.9899,125235.0
2022-08-01 10:25:00,63.05,63.11,62.91,62.96,104313.0,61.9899,62.0489,61.8523,61.9015,104313.0
2022-08-01 10:30:00,62.99,63.16,62.98,63.05,118893.0,61.931,62.0981,61.9211,61.9899,118893.0
2022-08-01 10:35:00,63.05,63.24,62.98,63.23,100592.0,61.9899,62.1767,61.9211,62.1669,100592.0
2022-08-01 10:40:00,63.23,63.47,63.21,63.4,122764.0,62.1669,62.4029,62.1473,62.3341,122764.0
2022-08-01 10:45:00,63.39,63.53,63.33,63.46,151798.0,62.3242,62.4619,62.2652,62.3931,151798.0
2022-08-01 10:50:00,63.46,63.67,63.45,63.64,152740.0,62.3931,62.5995,62.3832,62.57,152740.0
2022-08-01 10:55:00,63.64,63.88,63.63,63.87,212894.0,62.57,62.806,62.5602,62.7962,212894.0
2022-08-01 11:00:00,63.88,63.99,63.81,63.85,214533.0,62.806,62.9141,62.7372,62.7765,214533.0
2022-08-01 11:05:00,63.85,63.87,63.66,63.73,135925.0,62.7765,62.7962,62.5897,62.6585,135925.0
2022-08-01 11:10:00,63.74,63.85,63.6,63.85,120593.0,62.6683,62.7765,62.5307,62.7765,120593.0
2022-08-01 11:15:00,63.84,63.84,63.33,63.34,158480.0,62.7667,62.7667,62.2652,62.2751,158480.0
2022-08-01 11:20:00,63.33,63.48,63.29,63.43,81859.0,62.2652,62.4127,62.2259,62.3636,81859.0
2022-08-01 11:25:00,63.43,63.46,63.38,63.43,39974.0,62.3636,62.3931,62.3144,62.3636,39974.0
2022-08-01 11:30:00,63.43,63.43,63.09,63.11,83927.0,62.3636,62.3636,62.0293,62.0489,83927.0
2022-08-01 11:35:00,63.11,63.21,63.02,63.11,122863.0,62.0489,62.1473,61.9604,62.0489,122863.0
2022-08-01 11:40:00,63.12,63.14,62.99,63.03,68433.0,62.0588,62.0784,61.931,61.9703,68433.0
2022-08-01 11:45:00,63.02,63.3,63.01,63.23,130651.0,61.9604,62.2357,61.9506,62.1669,130651.0
2022-08-01 11:50:00,63.23,63.28,63.17,63.17,75170.0,62.1669,62.2161,62.1079,62.1079,75170.0
2022-08-01 11:55:00,63.18,63.28,63.15,63.22,59861.0,62.1178,62.2161,62.0883,62.1571,59861.0
2022-08-01 12:00:00,63.23,63.25,63.12,63.17,51732.0,62.1669,62.1866,62.0588,62.1079,51732.0
2022-08-01 12:05:00,63.17,63.21,63.07,63.08,72475.0,62.1079,62.1473,62.0096,62.0194,72475.0
2022-08-01 12:10:00,63.08,63.21,62.93,63.01,86696.0,62.0194,62.1473,61.872,61.9506,86696.0
2022-08-01 12:15:00,63.04,63.18,63.01,63.06,64369.0,61.9801,62.1178,61.9506,61.9998,64369.0
2022-08-01 12:20:00,63.05,63.14,63.05,63.12,53621.0,61.9899,62.0784,61.9899,62.0588,53621.0
2022-08-01 12:25:00,63.11,63.22,63.11,63.12,75242.0,62.0489,62.1571,62.0489,62.0588,75242.0
2022-08-01 12:30:00,63.14,63.27,63.08,63.25,58464.0,62.0784,62.2062,62.0194,62.1866,58464.0
2022-08-01 12:35:00,63.27,63.3,63.18,63.29,56563.0,62.2062,62.2357,62.1178,62.2259,56563.0
2022-08-01 12:40:00,63.28,63.37,63.22,63.37,61758.0,62.2161,62.3046,62.1571,62.3046,61758.0
2022-08-01 12:45:00,63.37,63.45,63.26,63.33,65332.0,62.3046,62.3832,62.1964,62.2652,65332.0
2022-08-01 12:50:00,63.34,63.34,63.23,63.26,40089.0,62.2751,62.2751,62.1669,62.1964,40089.0
2022-08-01 12:55:00,63.25,63.29,63.16,63.22,124255.0,62.1866,62.2259,62.0981,62.1571,124255.0
2022-08-01 13:00:00,63.22,63.24,62.94,62.97,102328.0,62.1571,62.1767,61.8818,61.9113,102328.0
2022-08-01 13:05:00,62.98,63.05,62.9,63.01,122758.0,61.9211,61.9899,61.8425,61.9506,122758.0
2022-08-01 13:10:00,63.01,63.01,62.87,62.99,68418.0,61.9506,61.9506,61.813,61.931,68418.0
2022-08-01 13:15:00,63.0,63.01,62.79,62.81,111984.0,61.9408,61.9506,61.7343,61.754,111984.0
2022-08-01 13:20:00,62.8,62.93,62.75,62.89,100733.0,61.7441,61.872,61.695,61.8326,100733.0
2022-08-01 13:25:00,62.9,62.95,62.77,62.77,60093.0,61.8425,61.8916,61.7147,61.7147,60093.0
2022-08-01 13:30:00,62.76,62.85,62.62,62.64,59054.0,61.7048,61.7933,61.5672,61.5868,59054.0
2022-08-01 13:35:00,62.65,62.74,62.63,62.66,72726.0,61.5967,61.6852,61.577,61.6065,72726.0
2022-08-01 13:40:00,62.64,62.7,62.56,62.64,100836.0,61.5868,61.6458,61.5082,61.5868,100836.0
2022-08-01 13:45:00,62.64,62.65,62.46,62.6,97847.0,61.5868,61.5967,61.4099,61.5475,97847.0
2022-08-01 13:50:00,62.6,62.62,62.45,62.49,59496.0,61.5475,61.5672,61.4,61.4394,59496.0
2022-08-01 13:55:00,62.48,62.56,62.4,62.54,72727.0,61.4295,61.5082,61.3509,61.4885,72727.0
2022-08-01 14:00:00,62.54,62.57,62.35,62.39,85954.0,61.4885,61.518,61.3017,61.341,85954.0
2022-08-01 14:05:00,62.4,62.48,62.34,62.47,116024.0,61.3509,61.4295,61.2919,61.4197,116024.0
2022-08-01 14:10:00,62.46,62.61,62.42,62.6,59316.0,61.4099,61.5573,61.3705,61.5475,59316.0
2022-08-01 14:15:00,62.6,62.73,62.55,62.62,131556.0,61.5475,61.6753,61.4983,61.5672,131556.0
2022-08-01 14:20:00,62.62,62.67,62.56,62.65,52796.0,61.5672,61.6163,61.5082,61.5967,52796.0
2022-08-01 14:25:00,62.65,62.66,62.54,62.55,64792.0,61.5967,61.6065,61.4885,61.4983,64792.0
2022-08-01 14:30:00,62.55,62.64,62.54,62.61,72037.0,61.4983,61.5868,61.4885,61.5573,72037.0
2022-08-01 14:35:00,62.62,62.71,62.59,62.62,90627.0,61.5672,61.6557,61.5377,61.5672,90627.0
2022-08-01 14:40:00,62.62,62.66,62.57,62.61,161162.0,61.5672,61.6065,61.518,61.5573,161162.0
2022-08-01 14:45:00,62.61,62.65,62.54,62.6,89947.0,61.5573,61.5967,61.4885,61.5475,89947.0
2022-08-01 14:50:00,62.6,62.64,62.53,62.61,82291.0,61.5475,61.5868,61.4787,61.5573,82291.0
2022-08-01 14:55:00,62.61,62.79,62.6,62.72,94032.0,61.5573,61.7343,61.5475,61.6655,94032.0
2022-08-01 15:00:00,62.72,62.73,62.58,62.61,88852.0,61.6655,61.6753,61.5278,61.5573,88852.0
2022-08-01 15:05:00,62.61,62.69,62.55,62.68,101985.0,61.5573,61.636,61.4983,61.6262,101985.0
2022-08-01 15:10:00,62.68,62.69,62.56,62.68,95302.0,61.6262,61.636,61.5082,61.6262,95302.0
2022-08-01 15:15:00,62.68,62.77,62.62,62.64,92486.0,61.6262,61.7147,61.5672,61.5868,92486.0
2022-08-01 15:20:00,62.63,62.66,62.52,62.52,94158.0,61.577,61.6065,61.4689,61.4689,94158.0
2022-08-01 15:25:00,62.53,62.61,62.5,62.6,115771.0,61.4787,61.5573,61.4492,61.5475,115771.0
2022-08-01 15:30:00,62.6,62.67,62.48,62.54,135328.0,61.5475,61.6163,61.4295,61.4885,135328.0
2022-08-01 15:35:00,62.54,62.66,62.5,62.6,108247.0,61.4885,61.6065,61.4492,61.5475,108247.0
2022-08-01 15:40:00,62.61,62.68,62.57,62.57,127957.0,61.5573,61.6262,61.518,61.518,127957.0
2022-08-01 15:45:00,62.58,62.68,62.54,62.56,151250.0,61.5278,61.6262,61.4885,61.5082,151250.0
2022-08-01 15:50:00,62.56,62.68,62.47,62.49,362222.0,61.5082,61.6262,61.4197,61.4394,362222.0
2022-08-01 15:55:00,62.48,62.56,62.46,62.55,528585.0,61.4295,61.5082,61.4099,61.4983,528585.0
2022-08-02 09:30:00,61.76,62.11,61.65,61.72,360118.0,60.7216,61.0657,60.6135,60.6823,360118.0
2022-08-02 09:35:00,61.77,61.77,61.44,61.74,172092.0,60.7315,60.7315,60.407,60.702,172092.0
2022-08-02 09:40:00,61.75,61.86,61.47,61.49,180523.0,60.7118,60.82,60.4365,60.4562,180523.0
2022-08-02 09:45:00,61.47,61.93,61.47,61.7,155030.0,60.4365,60.8888,60.4365,60.6626,155030.0
2022-08-02 09:50:00,61.68,61.79,61.35,61.45,120348.0,60.643,60.7511,60.3185,60.4168,120348.0
2022-08-02 09:55:00,61.45,61.59,61.35,61.51,118657.0,60.4168,60.5545,60.3185,60.4758,118657.0
2022-08-02 10:00:00,61.49,61.49,61.2,61.21,139711.0,60.4562,60.4562,60.171,60.1809,139711.0
2022-08-02 10:05:00,61.21,61.27,61.01,61.01,174034.0,60.1809,60.2399,59.9842,59.9842,174034.0
2022-08-02 10:10:00,61.01,61.1,60.88,61.07,221592.0,59.9842,60.0727,59.8564,60.0432,221592.0
2022-08-02 10:15:00,61.08,61.23,60.97,61.08,130645.0,60.0531,60.2005,59.9449,60.0531,130645.0
2022-08-02 10:20:00,61.09,61.24,61.05,61.1,93812.0,60.0629,60.2104,60.0236,60.0727,93812.0
2022-08-02 10:25:00,61.09,61.31,61.02,61.3,72006.0,60.0629,60.2792,59.9941,60.2694,72006.0
2022-08-02 10:30:00,61.31,61.39,61.19,61.21,136427.0,60.2792,60.3579,60.1612,60.1809,136427.0
2022-08-02 10:35:00,61.21,61.35,61.09,61.3,80831.0,60.1809,60.3185,60.0629,60.2694,80831.0
2022-08-02 10:40:00,61.3,61.63,61.26,61.62,137743.0,60.2694,60.5938,60.23,60.584,137743.0
2022-08-02 10:45:00,61.63,61.83,61.55,61.79,137502.0,60.5938,60.7905,60.5152,60.7511,137502.0
2022-08-02 10:50:00,61.78,62.06,61.77,62.05,138361.0,60.7413,61.0166,60.7315,61.0068,138361.0
2022-08-02 10:55:00,62.06,62.09,61.88,61.9,220913.0,61.0166,61.0461,60.8396,60.8593,220913.0
2022-08-02 11:00:00,61.9,62.01,61.89,61.94,107439.0,60.8593,60.9674,60.8494,60.8986,107439.0
2022-08-02 11:05:00,61.95,62.05,61.82,61.84,102883.0,60.9084,61.0068,60.7806,60.8003,102883.0
2022-08-02 11:10:00,61.84,61.86,61.58,61.61,94802.0,60.8003,60.82,60.5447,60.5742,94802.0
2022-08-02 11:15:00,61.61,61.77,61.59,61.67,106109.0,60.5742,60.7315,60.5545,60.6331,106109.0
2022-08-02 11:20:00,61.68,61.83,61.59,61.83,90989.0,60.643,60.7905,60.5545,60.7905,90989.0
2022-08-02 11:25:00,61.83,62.06,61.83,62.04,61198.0,60.7905,61.0166,60.7905,60.9969,61198.0
2022-08-02 11:30:00,62.04,62.06,61.82,61.91,94590.0,60.9969,61.0166,60.7806,60.8691,94590.0
2022-08-02 11:35:00,61.91,62.15,61.9,62.1,140366.0,60.8691,61.1051,60.8593,61.0559,140366.0
2022-08-02 11:40:00,62.1,62.27,62.07,62.23,101010.0,61.0559,61.2231,61.0264,61.1837,101010.0
2022-08-02 11:45:00,62.23,62.24,62.12,62.23,64586.0,61.1837,61.1936,61.0756,61.1837,64586.0
2022-08-02 11:50:00,62.23,62.33,62.19,62.33,62057.0,61.1837,61.282,61.1444,61.282,62057.0
2022-08-02 11:55:00,62.32,62.34,62.18,62.25,50921.0,61.2722,61.2919,61.1346,61.2034,50921.0
2022-08-02 12:00:00,62.25,62.59,62.25,62.54,125337.0,61.2034,61.5377,61.2034,61.4885,125337.0
2022-08-02 12:05:00,62.53,62.54,62.47,62.52,38004.0,61.4787,61.4885,61.4197,61.4689,38004.0
2022-08-02 12:10:00,62.52,62.67,62.49,62.62,52043.0,61.4689,61.6163,61.4394,61.5672,52043.0
2022-08-02 12:15:00,62.62,62.85,62.61,62.84,103562.0,61.5672,61.7933,61.5573,61.7835,103562.0
2022-08-02 12:20:00,62.83,63.1,62.81,63.1,233506.0,61.7736,62.0391,61.754,62.0391,233506.0
2022-08-02 12:25:00,63.1,63.22,63.1,63.16,154519.0,62.0391,62.1571,62.0391,62.0981,154519.0
2022-08-02 12:30:00,63.19,63.26,63.05,63.11,73340.0,62.1276,62.1964,61.9899,62.0489,73340.0
2022-08-02 12:35:00,63.1,63.19,63.02,63.19,77909.0,62.0391,62.1276,61.9604,62.1276,77909.0
2022-08-02 12:40:00,63.18,63.26,63.13,63.21,87807.0,62.1178,62.1964,62.0686,62.1473,87807.0
2022-08-02 12:45:00,63.22,63.22,63.06,63.12,39427.0,62.1571,62.1571,61.9998,62.0588,39427.0
2022-08-02 12:50:00,63.12,63.21,63.1,63.16,67367.0,62.0588,62.1473,62.0391,62.0981,67367.0
2022-08-02 12:55:00,63.16,63.23,63.14,63.22,58069.0,62.0981,62.1669,62.0784,62.1571,58069.0
2022-08-02 13:00:00,63.22,63.3,63.14,63.23,110208.0,62.1571,62.2357,62.0784,62.1669,110208.0
2022-08-02 13:05:00,63.23,63.25,63.11,63.15,49112.0,62.1669,62.1866,62.0489,62.0883,49112.0
2022-08-02 13:10:00,63.15,63.18,63.06,63.1,54306.0,62.0883,62.1178,61.9998,62.0391,54306.0
2022-08-02 13:15:00,63.1,63.17,63.04,63.05,48270.0,62.0391,62.1079,61.9801,61.9899,48270.0
2022-08-02 13:20:00,63.05,63.07,62.98,63.0,103733.0,61.9899,62.0096,61.9211,61.9408,103733.0
2022-08-02 13:25:00,63.0,63.01,62.7,62.77,116387.0,61.9408,61.9506,61.6458,61.7147,116387.0
2022-08-02 13:30:00,62.76,62.76,62.52,62.52,75533.0,61.7048,61.7048,61.4689,61.4689,75533.0
2022-08-02 13:35:00,62.52,62.58,62.27,62.36,121874.0,61.4689,61.5278,61.2231,61.3115,121874.0
2022-08-02 13:40:00,62.35,62.38,62.28,62.33,70158.0,61.3017,61.3312,61.2329,61.282,70158.0
2022-08-02 13:45:00,62.32,62.36,62.18,62.22,121852.0,61.2722,61.3115,61.1346,61.1739,121852.0
2022-08-02 13:50:00,62.25,62.38,62.18,62.38,75235.0,61.2034,61.3312,61.1346,61.3312,75235.0
2022-08-02 13:55:00,62.36,62.38,62.29,62.38,85691.0,61.3115,61.3312,61.2427,61.3312,85691.0
2022-08-02 14:00:00,62.37,62.39,62.25,62.37,71375.0,61.3214,61.341,61.2034,61.3214,71375.0
2022-08-02 14:05:00,62.36,62.59,62.32,62.57,88580.0,61.3115,61.5377,61.2722,61.518,88580.0
2022-08-02 14:10:00,62.57,62.58,62.44,62.47,80089.0,61.518,61.5278,61.3902,61.4197,80089.0
2022-08-02 14:15:00,62.48,62.55,62.39,62.49,122540.0,61.4295,61.4983,61.341,61.4394,122540.0
2022-08-02 14:20:00,62.5,62.68,62.47,62.58,76265.0,61.4492,61.6262,61.4197,61.5278,76265.0
2022-08-02 14:25:00,62.58,62.66,62.58,62.63,55863.0,61.5278,61.6065,61.5278,61.577,55863.0
2022-08-02 14:30:00,62.62,62.76,62.61,62.71,70798.0,61.5672,61.7048,61.5573,61.6557,70798.0
2022-08-02 14:35:00,62.71,62.72,62.67,62.68,54118.0,61.6557,61.6655,61.6163,61.6262,54118.0
2022-08-02 14:40:00,62.71,62.76,62.68,62.73,44325.0,61.6557,61.7048,61.6262,61.6753,44325.0
2022-08-02 14:45:00,62.73,62.78,62.59,62.75,91780.0,61.6753,61.7245,61.5377,61.695,91780.0
2022-08-02 14:50:00,62.77,62.8,62.58,62.68,84320.0,61.7147,61.7441,61.5278,61.6262,84320.0
2022-08-02 14:55:00,62.69,62.7,62.59,62.62,96569.0,61.636,61.6458,61.5377,61.5672,96569.0
2022-08-02 15:00:00,62.62,62.7,62.58,62.63,102067.0,61.5672,61.6458,61.5278,61.577,102067.0
2022-08-02 15:05:00,62.61,62.72,62.59,62.63,73423.0,61.5573,61.6655,61.5377,61.577,73423.0
2022-08-02 15:10:00,62.65,62.7,62.58,62.68,118284.0,61.5967,61.6458,61.5278,61.6262,118284.0
2022-08-02 15:15:00,62.68,62.73,62.36,62.4,87369.0,61.6262,61.6753,61.3115,61.3509,87369.0
2022-08-02 15:20:00,62.38,62.49,62.31,62.46,69367.0,61.3312,61.4394,61.2624,61.4099,69367.0
2022-08-02 15:25:00,62.47,62.62,62.44,62.59,59203.0,61.4197,61.5672,61.3902,61.5377,59203.0
2022-08-02 15:30:00,62.6,62.62,62.47,62.58,73670.0,61.5475,61.5672,61.4197,61.5278,73670.0
2022-08-02 15:35:00,62.57,62.68,62.5,62.52,81273.0,61.518,61.6262,61.4492,61.4689,81273.0
2022-08-02 15:40:00,62.53,62.54,62.45,62.54,85465.0,61.4787,61.4885,61.4,61.4885,85465.0
2022-08-02 15:45:00,62.54,62.54,62.36,62.49,160839.0,61.4885,61.4885,61.3115,61.4394,160839.0
2022-08-02 15:50:00,62.49,62.57,62.4,62.47,203246.0,61.4394,61.518,61.3509,61.4197,203246.0
2022-08-02 15:55:00,62.46,62.49,62.39,62.46,665202.0,61.4099,61.4394,61.341,61.4099,665202.0
2022-08-03 09:30:00,62.5,62.9,62.43,62.86,327800.0,61.4492,61.8425,61.3804,61.8031,327800.0
2022-08-03 09:35:00,62.86,63.2,62.65,63.12,192344.0,61.8031,62.1374,61.5967,62.0588,192344.0
2022-08-03 09:40:00,63.11,63.2,62.84,62.97,158894.0,62.0489,62.1374,61.7835,61.9113,158894.0
2022-08-03 09:45:00,62.99,63.08,62.61,62.68,149893.0,61.931,62.0194,61.5573,61.6262,149893.0
2022-08-03 09:50:00,62.69,62.89,62.68,62.86,176604.0,61.636,61.8326,61.6262,61.8031,176604.0
2022-08-03 09:55:00,62.87,63.04,62.75,63.0,159097.0,61.813,61.9801,61.695,61.9408,159097.0
2022-08-03 10:00:00,63.0,63.41,62.85,63.31,202258.0,61.9408,62.3439,61.7933,62.2456,202258.0
2022-08-03 10:05:00,63.31,63.49,63.21,63.26,118837.0,62.2456,62.4225,62.1473,62.1964,118837.0
2022-08-03 10:10:00,63.29,63.36,63.2,63.23,70824.0,62.2259,62.2947,62.1374,62.1669,70824.0
2022-08-03 10:15:00,63.22,63.41,63.03,63.13,122313.0,62.1571,62.3439,61.9703,62.0686,122313.0
2022-08-03 10:20:00,63.13,63.32,63.13,63.26,96852.0,62.0686,62.2554,62.0686,62.1964,96852.0
2022-08-03 10:25:00,63.23,63.33,63.15,63.28,65914.0,62.1669,62.2652,62.0883,62.2161,65914.0
2022-08-03 10:30:00,63.27,63.32,63.04,63.09,89969.0,62.2062,62.2554,61.9801,62.0293,89969.0
2022-08-03 10:35:00,63.09,63.11,62.91,62.93,111837.0,62.0293,62.0489,61.8523,61.872,111837.0
2022-08-03 10:40:00,62.94,63.02,62.82,62.98,86720.0,61.8818,61.9604,61.7638,61.9211,86720.0
2022-08-03 10:45:00,62.97,63.11,62.9,63.05,59223.0,61.9113,62.0489,61.8425,61.9899,59223.0
2022-08-03 10:50:00,63.06,63.23,63.04,63.18,71332.0,61.9998,62.1669,61.9801,62.1178,71332.0
2022-08-03 10:55:00,63.18,63.22,63.1,63.11,138136.0,62.1178,62.1571,62.0391,62.0489,138136.0
2022-08-03 11:00:00,63.11,63.18,63.03,63.12,55619.0,62.0489,62.1178,61.9703,62.0588,55619.0
2022-08-03 11:05:00,63.13,63.19,62.94,63.04,50473.0,62.0686,62.1276,61.8818,61.9801,50473.0
2022-08-03 11:10:00,63.05,63.26,62.98,63.2,57061.0,61.9899,62.1964,61.9211,62.1374,57061.0
2022-08-03 11:15:00,63.21,63.35,63.2,63.24,82041.0,62.1473,62.2849,62.1374,62.1767,82041.0
2022-08-03 11:20:00,63.25,63.38,63.25,63.37,72348.0,62.1866,62.3144,62.1866,62.3046,72348.0
2022-08-03 11:25:00,63.36,63.42,63.29,63.37,83029.0,62.2947,62.3537,62.2259,62.3046,83029.0
2022-08-03 11:30:00,63.37,63.38,63.27,63.35,51839.0,62.3046,62.3144,62.2062,62.2849,51839.0
2022-08-03 11:35:00,63.36,63.57,63.36,63.53,108256.0,62.2947,62.5012,62.2947,62.4619,108256.0
2022-08-03 11:40:00,63.54,63.66,63.53,63.64,71796.0,62.4717,62.5897,62.4619,62.57,71796.0
2022-08-03 11:45:00,63.64,63.72,63.56,63.61,106477.0,62.57,62.6487,62.4914,62.5405,106477.0
2022-08-03 11:50:00,63.61,63.64,63.54,63.61,52882.0,62.5405,62.57,62.4717,62.5405,52882.0
2022-08-03 11:55:00,63.62,63.69,63.6,63.65,54412.0,62.5504,62.6192,62.5307,62.5799,54412.0
2022-08-03 12:00:00,63.66,63.66,63.58,63.65,54772.0,62.5897,62.5897,62.511,62.5799,54772.0
2022-08-03 12:05:00,63.65,63.67,63.5,63.54,42506.0,62.5799,62.5995,62.4324,62.4717,42506.0
2022-08-03 12:10:00,63.54,63.72,63.53,63.7,111766.0,62.4717,62.6487,62.4619,62.629,111766.0
2022-08-03 12:15:00,63.7,63.7,63.61,63.68,34175.0,62.629,62.629,62.5405,62.6094,34175.0
2022-08-03 12:20:00,63.68,63.77,63.64,63.77,69053.0,62.6094,62.6978,62.57,62.6978,69053.0
2022-08-03 12:25:00,63.76,63.76,63.66,63.7,40818.0,62.688,62.688,62.5897,62.629,40818.0
2022-08-03 12:30:00,63.71,63.94,63.71,63.9,96344.0,62.6388,62.865,62.6388,62.8257,96344.0
2022-08-03 12:35:00,63.91,63.97,63.88,63.94,55870.0,62.8355,62.8945,62.806,62.865,55870.0
2022-08-03 12:40:00,63.94,64.09,63.93,64.01,112247.0,62.865,63.0125,62.8551,62.9338,112247.0
2022-08-03 12:45:00,64.0,64.1,63.96,64.09,51074.0,62.924,63.0223,62.8846,63.0125,51074.0
2022-08-03 12:50:00,64.1,64.15,64.07,64.09,66168.0,63.0223,63.0714,62.9928,63.0125,66168.0
2022-08-03 12:55:00,64.09,64.2,64.02,64.05,81971.0,63.0125,63.1206,62.9436,62.9731,81971.0
2022-08-03 13:00:00,64.05,64.14,64.03,64.1,70478.0,62.9731,63.0616,62.9535,63.0223,70478.0
2022-08-03 13:05:00,64.11,64.21,64.06,64.21,63268.0,63.0321,63.1304,62.983,63.1304,63268.0
2022-08-03 13:10:00,64.21,64.29,64.13,64.27,60712.0,63.1304,63.2091,63.0518,63.1894,60712.0
2022-08-03 13:15:00,64.27,64.29,64.13,64.14,50721.0,63.1894,63.2091,63.0518,63.0616,50721.0
2022-08-03 13:20:00,64.13,64.2,64.08,64.17,46331.0,63.0518,63.1206,63.0026,63.0911,46331.0
2022-08-03 13:25:00,64.16,64.27,64.15,64.26,40087.0,63.0813,63.1894,63.0714,63.1796,40087.0
2022-08-03 13:30:00,64.25,64.29,64.15,64.28,59143.0,63.1698,63.2091,63.0714,63.1993,59143.0
2022-08-03 13:35:00,64.27,64.28,64.17,64.22,31237.0,63.1894,63.1993,63.0911,63.1403,31237.0
2022-08-03 13:40:00,64.22,64.24,64.13,64.19,47028.0,63.1403,63.1599,63.0518,63.1108,47028.0
2022-08-03 13:45:00,64.19,64.21,64.09,64.2,36819.0,63.1108,63.1304,63.0125,63.1206,36819.0
2022-08-03 13:50:00,64.21,64.29,64.19,64.28,60191.0,63.1304,63.2091,63.1108,63.1993,60191.0
2022-08-03 13:55:00,64.27,64.3,64.17,64.28,66800.0,63.1894,63.2189,63.0911,63.1993,66800.0
2022-08-03 14:00:00,64.28,64.34,64.2,64.2,82262.0,63.1993,63.2583,63.1206,63.1206,82262.0
2022-08-03 14:05:00,64.2,64.28,64.16,64.23,43160.0,63.1206,63.1993,63.0813,63.1501,43160.0
2022-08-03 14:10:00,64.24,64.29,64.22,64.28,28113.0,63.1599,63.2091,63.1403,63.1993,28113.0
2022-08-03 14:15:00,64.28,64.35,64.25,64.34,45720.0,63.1993,63.2681,63.1698,63.2583,45720.0
2022-08-03 14:20:00,64.34,64.48,64.34,64.45,102477.0,63.2583,63.3959,63.2583,63.3664,102477.0
2022-08-03 14:25:00,64.45,64.49,64.37,64.38,88710.0,63.3664,63.4057,63.2878,63.2976,88710.0
2022-08-03 14:30:00,64.38,64.48,64.34,64.46,43642.0,63.2976,63.3959,63.2583,63.3762,43642.0
2022-08-03 14:35:00,64.47,64.53,64.43,64.45,85065.0,63.3861,63.4451,63.3467,63.3664,85065.0
2022-08-03 14:40:00,64.45,64.47,64.3,64.34,96729.0,63.3664,63.3861,63.2189,63.2583,96729.0
2022-08-03 14:45:00,64.34,64.41,64.27,64.37,45704.0,63.2583,63.3271,63.1894,63.2878,45704.0
2022-08-03 14:50:00,64.37,64.41,64.31,64.41,37130.0,63.2878,63.3271,63.2288,63.3271,37130.0
2022-08-03 14:55:00,64.41,64.48,64.36,64.41,74290.0,63.3271,63.3959,63.2779,63.3271,74290.0
2022-08-03 15:00:00,64.41,64.46,64.31,64.45,45465.0,63.3271,63.3762,63.2288,63.3664,45465.0
2022-08-03 15:05:00,64.45,64.51,64.41,64.48,135112.0,63.3664,63.4254,63.3271,63.3959,135112.0
2022-08-03 15:10:00,64.47,64.47,64.3,64.42,75046.0,63.3861,63.3861,63.2189,63.3369,75046.0
2022-08-03 15:15:00,64.41,64.45,64.31,64.4,84220.0,63.3271,63.3664,63.2288,63.3172,84220.0
2022-08-03 15:20:00,64.39,64.4,64.32,64.32,60809.0,63.3074,63.3172,63.2386,63.2386,60809.0
2022-08-03 15:25:00,64.32,64.35,64.27,64.27,56366.0,63.2386,63.2681,63.1894,63.1894,56366.0
2022-08-03 15:30:00,64.28,64.36,64.26,64.33,123687.0,63.1993,63.2779,63.1796,63.2484,123687.0
2022-08-03 15:35:00,64.33,64.33,64.21,64.27,134556.0,63.2484,63.2484,63.1304,63.1894,134556.0
2022-08-03 15:40:00,64.27,64.36,64.23,64.32,133742.0,63.1894,63.2779,63.1501,63.2386,133742.0
2022-08-03 15:45:00,64.33,64.35,64.1,64.12,158472.0,63.2484,63.2681,63.0223,63.042,158472.0
2022-08-03 15:50:00,64.11,64.27,64.11,64.23,342253.0,63.0321,63.1894,63.0321,63.1501,342253.0
2022-08-03 15:55:00,64.23,64.34,64.2,64.27,1158648.0,63.1501,63.2583,63.1206,63.1894,1158648.0
2022-08-04 09:30:00,64.12,64.25,63.79,63.95,533058.0,63.042,63.1698,62.7175,62.8748,533058.0
2022-08-04 09:35:00,63.94,64.18,63.87,64.01,271267.0,62.865,63.1009,62.7962,62.9338,271267.0
2022-08-04 09:40:00,64.0,64.57,63.97,64.57,272457.0,62.924,63.4844,62.8945,63.4844,272457.0
2022-08-04 09:45:00,64.58,64.59,64.2,64.3,197216.0,63.4942,63.5041,63.1206,63.2189,197216.0
2022-08-04 09:50:00,64.3,64.65,64.26,64.34,166703.0,63.2189,63.563,63.1796,63.2583,166703.0
2022-08-04 09:55:00,64.33,64.42,64.15,64.33,150351.0,63.2484,63.3369,63.0714,63.2484,150351.0
2022-08-04 10:00:00,64.34,64.46,64.17,64.31,200357.0,63.2583,63.3762,63.0911,63.2288,200357.0
2022-08-04 10:05:00,64.31,64.39,64.07,64.15,209683.0,63.2288,63.3074,62.9928,63.0714,209683.0
2022-08-04 10:10:00,64.16,64.32,63.91,63.96,317507.0,63.0813,63.2386,62.8355,62.8846,317507.0
2022-08-04 10:15:00,63.96,64.09,63.82,64.07,183827.0,62.8846,63.0125,62.747,62.9928,183827.0
2022-08-04 10:20:00,64.04,64.22,63.89,64.08,245115.0,62.9633,63.1403,62.8158,63.0026,245115.0
2022-08-04 10:25:00,64.09,64.31,64.04,64.17,84186.0,63.0125,63.2288,62.9633,63.0911,84186.0
2022-08-04 10:30:00,64.15,64.18,63.98,64.0,120605.0,63.0714,63.1009,62.9043,62.924,120605.0
2022-08-04 10:35:00,63.99,63.99,63.65,63.72,136147.0,62.9141,62.9141,62.5799,62.6487,136147.0
2022-08-04 10:40:00,63.72,63.82,63.67,63.8,116232.0,62.6487,62.747,62.5995,62.7273,116232.0
2022-08-04 10:45:00,63.8,63.86,63.69,63.81,113559.0,62.7273,62.7863,62.6192,62.7372,113559.0
2022-08-04 10:50:00,63.8,63.99,63.8,63.95,76212.0,62.7273,62.9141,62.7273,62.8748,76212.0
2022-08-04 10:55:00,63.97,64.18,63.97,64.14,57286.0,62.8945,63.1009,62.8945,63.0616,57286.0
2022-08-04 11:00:00,64.15,64.24,64.08,64.09,56444.0,63.0714,63.1599,63.0026,63.0125,56444.0
2022-08-04 11:05:00,64.09,64.23,64.06,64.14,44912.0,63.0125,63.1501,62.983,63.0616,44912.0
2022-08-04 11:10:00,64.14,64.19,63.96,64.04,67613.0,63.0616,63.1108,62.8846,62.9633,67613.0
2022-08-04 11:15:00,64.01,64.19,63.91,64.12,50176.0,62.9338,63.1108,62.8355,63.042,50176.0
2022-08-04 11:20:00,64.12,64.24,64.02,64.03,73097.0,63.042,63.1599,62.9436,62.9535,73097.0
2022-08-04 11:25:00,64.02,64.21,64.01,64.2,74433.0,62.9436,63.1304,62.9338,63.1206,74433.0
2022-08-04 11:30:00,64.2,64.2,64.09,64.12,45563.0,63.1206,63.1206,63.0125,63.042,45563.0
2022-08-04 11:35:00,64.12,64.14,63.97,64.08,93378.0,63.042,63.0616,62.8945,63.0026,93378.0
2022-08-04 11:40:00,64.07,64.22,64.05,64.18,114635.0,62.9928,63.1403,62.9731,63.1009,114635.0
2022-08-04 11:45:00,64.19,64.31,64.17,64.2,153409.0,63.1108,63.2288,63.0911,63.1206,153409.0
2022-08-04 11:50:00,64.2,64.49,64.18,64.48,83346.0,63.1206,63.4057,63.1009,63.3959,83346.0
2022-08-04 11:55:00,64.48,64.5,64.37,64.5,67172.0,63.3959,63.4156,63.2878,63.4156,67172.0
2022-08-04 12:00:00,64.5,64.57,64.38,64.38,88191.0,63.4156,63.4844,63.2976,63.2976,88191.0
2022-08-04 12:05:00,64.39,64.52,64.39,64.47,58895.0,63.3074,63.4352,63.3074,63.3861,58895.0
2022-08-04 12:10:00,64.47,64.6,64.43,64.52,51418.0,63.3861,63.5139,63.3467,63.4352,51418.0
2022-08-04 12:15:00,64.48,64.53,64.41,64.41,29929.0,63.3959,63.4451,63.3271,63.3271,29929.0
2022-08-04 12:20:00,64.4,64.46,64.34,64.45,32349.0,63.3172,63.3762,63.2583,63.3664,32349.0
2022-08-04 12:25:00,64.45,64.46,64.39,64.44,24157.0,63.3664,63.3762,63.3074,63.3566,24157.0
2022-08-04 12:30:00,64.44,64.44,64.33,64.42,46184.0,63.3566,63.3566,63.2484,63.3369,46184.0
2022-08-04 12:35:00,64.43,64.43,64.32,64.38,55221.0,63.3467,63.3467,63.2386,63.2976,55221.0
2022-08-04 12:40:00,64.38,64.44,64.29,64.44,62981.0,63.2976,63.3566,63.2091,63.3566,62981.0
2022-08-04 12:45:00,64.44,64.46,64.14,64.16,63907.0,63.3566,63.3762,63.0616,63.0813,63907.0
2022-08-04 12:50:00,64.15,64.23,64.11,64.2,59388.0,63.0714,63.1501,63.0321,63.1206,59388.0
2022-08-04 12:55:00,64.2,64.28,64.12,64.22,33020.0,63.1206,63.1993,63.042,63.1403,33020.0
2022-08-04 13:00:00,64.2,64.35,64.2,64.29,41237.0,63.1206,63.2681,63.1206,63.2091,41237.0
2022-08-04 13:05:00,64.29,64.35,64.25,64.33,23836.0,63.2091,63.2681,63.1698,63.2484,23836.0
2022-08-04 13:10:00,64.33,64.47,64.29,64.46,47377.0,63.2484,63.3861,63.2091,63.3762,47377.0
2022-08-04 13:15:00,64.46,64.53,64.42,64.5,47230.0,63.3762,63.4451,63.3369,63.4156,47230.0
2022-08-04 13:20:00,64.51,64.64,64.44,64.57,61846.0,63.4254,63.5532,63.3566,63.4844,61846.0
2022-08-04 13:25:00,64.58,64.64,64.57,64.59,33150.0,63.4942,63.5532,63.4844,63.5041,33150.0
2022-08-04 13:30:00,64.59,64.74,64.55,64.68,73166.0,63.5041,63.6515,63.4647,63.5925,73166.0
2022-08-04 13:35:00,64.69,64.77,64.68,64.72,54334.0,63.6024,63.681,63.5925,63.6319,54334.0
2022-08-04 13:40:00,64.72,64.78,64.66,64.7,69938.0,63.6319,63.6909,63.5729,63.6122,69938.0
2022-08-04 13:45:00,64.71,64.82,64.68,64.8,66573.0,63.622,63.7302,63.5925,63.7105,66573.0
2022-08-04 13:50:00,64.79,64.8,64.66,64.72,46336.0,63.7007,63.7105,63.5729,63.6319,46336.0
2022-08-04 13:55:00,64.72,64.75,64.63,64.67,57587.0,63.6319,63.6614,63.5434,63.5827,57587.0
2022-08-04 14:00:00,64.67,64.71,64.58,64.67,81008.0,63.5827,63.622,63.4942,63.5827,81008.0
2022-08-04 14:05:00,64.67,64.73,64.57,64.58,59264.0,63.5827,63.6417,63.4844,63.4942,59264.0
2022-08-04 14:10:00,64.58,64.69,64.55,64.64,60773.0,63.4942,63.6024,63.4647,63.5532,60773.0
2022-08-04 14:15:00,64.64,64.7,64.63,64.7,43743.0,63.5532,63.6122,63.5434,63.6122,43743.0
2022-08-04 14:20:00,64.69,64.71,64.6,64.6,32047.0,63.6024,63.622,63.5139,63.5139,32047.0
2022-08-04 14:25:00,64.61,64.85,64.61,64.8,127335.0,63.5237,63.7597,63.5237,63.7105,127335.0
2022-08-04 14:30:00,64.81,64.88,64.76,64.78,65833.0,63.7204,63.7892,63.6712,63.6909,65833.0
2022-08-04 14:35:00,64.78,64.79,64.65,64.7,84092.0,63.6909,63.7007,63.563,63.6122,84092.0
2022-08-04 14:40:00,64.7,64.71,64.57,64.66,78044.0,63.6122,63.622,63.4844,63.5729,78044.0
2022-08-04 14:45:00,64.65,64.7,64.57,64.66,48740.0,63.563,63.6122,63.4844,63.5729,48740.0
2022-08-04 14:50:00,64.65,64.75,64.64,64.71,57980.0,63.563,63.6614,63.5532,63.622,57980.0
2022-08-04 14:55:00,64.71,64.77,64.65,64.73,62959.0,63.622,63.681,63.563,63.6417,62959.0
2022-08-04 15:00:00,64.73,64.73,64.61,64.72,53767.0,63.6417,63.6417,63.5237,63.6319,53767.0
2022-08-04 15:05:00,64.71,64.8,64.65,64.77,50970.0,63.622,63.7105,63.563,63.681,50970.0
2022-08-04 15:10:00,64.77,64.95,64.76,64.93,113999.0,63.681,63.858,63.6712,63.8383,113999.0
2022-08-04 15:15:00,64.94,64.99,64.86,64.94,109055.0,63.8482,63.8973,63.7695,63.8482,109055.0
2022-08-04 15:20:00,64.94,64.95,64.85,64.88,100284.0,63.8482,63.858,63.7597,63.7892,100284.0
2022-08-04 15:25:00,64.87,64.91,64.82,64.87,67873.0,63.7793,63.8187,63.7302,63.7793,67873.0
2022-08-04 15:30:00,64.87,64.87,64.69,64.69,62652.0,63.7793,63.7793,63.6024,63.6024,62652.0
2022-08-04 15:35:00,64.69,64.71,64.6,64.61,104019.0,63.6024,63.622,63.5139,63.5237,104019.0
2022-08-04 15:40:00,64.6,64.67,64.57,64.6,109439.0,63.5139,63.5827,63.4844,63.5139,109439.0
2022-08-04 15:45:00,64.59,64.75,64.59,64.7,118003.0,63.5041,63.6614,63.5041,63.6122,118003.0
2022-08-04 15:50:00,64.72,64.83,64.71,64.74,193933.0,63.6319,63.74,63.622,63.6515,193933.0
2022-08-04 15:55:00,64.74,64.92,64.67,64.86,615160.0,63.6515,63.8285,63.5827,63.7695,615160.0
2022-08-05 09:30:00,62.87,62.88,62.15,62.19,776895.0,61.813,61.8228,61.1051,61.1444,776895.0
2022-08-05 09:35:00,62.21,62.86,61.9,62.76,576819.0,61.1641,61.8031,60.8593,61.7048,576819.0
2022-08-05 09:40:00,62.76,62.9,62.5,62.81,327423.0,61.7048,61.8425,61.4492,61.754,327423.0
2022-08-05 09:45:00,62.81,62.91,62.52,62.63,425176.0,61.754,61.8523,61.4689,61.577,425176.0
2022-08-05 09:50:00,62.64,62.8,62.49,62.57,279100.0,61.5868,61.7441,61.4394,61.518,279100.0
2022-08-05 09:55:00,62.58,62.67,62.49,62.6,152173.0,61.5278,61.6163,61.4394,61.5475,152173.0
2022-08-05 10:00:00,62.61,62.7,62.35,62.64,249036.0,61.5573,61.6458,61.3017,61.5868,249036.0
2022-08-05 10:05:00,62.65,62.66,62.4,62.61,193744.0,61.5967,61.6065,61.3509,61.5573,193744.0
2022-08-05 10:10:00,62.61,63.06,62.61,62.99,206012.0,61.5573,61.9998,61.5573,61.931,206012.0
2022-08-05 10:15:00,63.0,63.2,62.95,63.01,184168.0,61.9408,62.1374,61.8916,61.9506,184168.0
2022-08-05 10:20:00,63.03,63.17,62.94,63.12,125682.0,61.9703,62.1079,61.8818,62.0588,125682.0
2022-08-05 10:25:00,63.13,63.22,62.96,63.03,199355.0,62.0686,62.1571,61.9015,61.9703,199355.0
2022-08-05 10:30:00,63.03,63.05,62.83,62.89,90342.0,61.9703,61.9899,61.7736,61.8326,90342.0
2022-08-05 10:35:00,62.9,62.98,62.84,62.9,70402.0,61.8425,61.9211,61.7835,61.8425,70402.0
2022-08-05 10:40:00,62.89,62.89,62.67,62.68,94252.0,61.8326,61.8326,61.6163,61.6262,94252.0
2022-08-05 10:45:00,62.69,62.81,62.65,62.79,77029.0,61.636,61.754,61.5967,61.7343,77029.0
2022-08-05 10:50:00,62.78,62.78,62.57,62.65,57085.0,61.7245,61.7245,61.518,61.5967,57085.0
2022-08-05 10:55:00,62.65,62.68,62.49,62.52,97012.0,61.5967,61.6262,61.4394,61.4689,97012.0
2022-08-05 11:00:00,62.52,62.53,62.33,62.39,136542.0,61.4689,61.4787,61.282,61.341,136542.0
2022-08-05 11:05:00,62.38,62.51,62.33,62.51,96656.0,61.3312,61.459,61.282,61.459,96656.0
2022-08-05 11:10:00,62.52,62.52,62.19,62.21,97190.0,61.4689,61.4689,61.1444,61.1641,97190.0
2022-08-05 11:15:00,62.2,62.24,62.07,62.22,112147.0,61.1542,61.1936,61.0264,61.1739,112147.0
2022-08-05 11:20:00,62.22,62.25,61.97,62.0,166708.0,61.1739,61.2034,60.9281,60.9576,166708.0
2022-08-05 11:25:00,62.0,62.02,61.81,61.84,171694.0,60.9576,60.9773,60.7708,60.8003,171694.0
2022-08-05 11:30:00,61.84,62.13,61.79,62.1,107503.0,60.8003,61.0854,60.7511,61.0559,107503.0
2022-08-05 11:35:00,62.11,62.21,62.05,62.09,100342.0,61.0657,61.1641,61.0068,61.0461,100342.0
2022-08-05 11:40:00,62.05,62.14,61.94,61.97,82826.0,61.0068,61.0952,60.8986,60.9281,82826.0
2022-08-05 11:45:00,61.96,62.03,61.91,62.0,119720.0,60.9183,60.9871,60.8691,60.9576,119720.0
2022-08-05 11:50:00,62.0,62.11,61.95,62.01,101670.0,60.9576,61.0657,60.9084,60.9674,101670.0
2022-08-05 11:55:00,62.0,62.03,61.91,62.01,81859.0,60.9576,60.9871,60.8691,60.9674,81859.0
2022-08-05 12:00:00,62.01,62.15,62.0,62.07,110529.0,60.9674,61.1051,60.9576,61.0264,110529.0
2022-08-05 12:05:00,62.08,62.14,62.01,62.1,85379.0,61.0363,61.0952,60.9674,61.0559,85379.0
2022-08-05 12:10:00,62.1,62.23,62.09,62.1,63225.0,61.0559,61.1837,61.0461,61.0559,63225.0
2022-08-05 12:15:00,62.11,62.27,62.1,62.25,82417.0,61.0657,61.2231,61.0559,61.2034,82417.0
2022-08-05 12:20:00,62.25,62.26,62.07,62.1,64744.0,61.2034,61.2132,61.0264,61.0559,64744.0
2022-08-05 12:25:00,62.09,62.2,62.07,62.19,134165.0,61.0461,61.1542,61.0264,61.1444,134165.0
2022-08-05 12:30:00,62.2,62.24,61.94,62.0,83375.0,61.1542,61.1936,60.8986,60.9576,83375.0
2022-08-05 12:35:00,62.0,62.03,61.92,62.01,43378.0,60.9576,60.9871,60.8789,60.9674,43378.0
2022-08-05 12:40:00,62.0,62.24,62.0,62.21,80315.0,60.9576,61.1936,60.9576,61.1641,80315.0
2022-08-05 12:45:00,62.2,62.32,62.19,62.32,77138.0,61.1542,61.2722,61.1444,61.2722,77138.0
2022-08-05 12:50:00,62.31,62.4,62.27,62.4,86160.0,61.2624,61.3509,61.2231,61.3509,86160.0
2022-08-05 12:55:00,62.39,62.44,62.37,62.4,36644.0,61.341,61.3902,61.3214,61.3509,36644.0
2022-08-05 13:00:00,62.42,62.51,62.38,62.51,70637.0,61.3705,61.459,61.3312,61.459,70637.0
2022-08-05 13:05:00,62.5,62.57,62.47,62.53,69613.0,61.4492,61.518,61.4197,61.4787,69613.0
2022-08-05 13:10:00,62.53,62.61,62.51,62.57,64488.0,61.4787,61.5573,61.459,61.518,64488.0
2022-08-05 13:15:00,62.59,62.65,62.56,62.57,57164.0,61.5377,61.5967,61.5082,61.518,57164.0
2022-08-05 13:20:00,62.56,62.58,62.48,62.58,69649.0,61.5082,61.5278,61.4295,61.5278,69649.0
2022-08-05 13:25:00,62.59,62.71,62.52,62.53,76095.0,61.5377,61.6557,61.4689,61.4787,76095.0
2022-08-05 13:30:00,62.54,62.69,62.53,62.66,62307.0,61.4885,61.636,61.4787,61.6065,62307.0
2022-08-05 13:35:00,62.67,62.71,62.58,62.64,81196.0,61.6163,61.6557,61.5278,61.5868,81196.0
2022-08-05 13:40:00,62.64,62.67,62.54,62.55,55103.0,61.5868,61.6163,61.4885,61.4983,55103.0
2022-08-05 13:45:00,62.55,62.59,62.47,62.5,87925.0,61.4983,61.5377,61.4197,61.4492,87925.0
2022-08-05 13:50:00,62.51,62.51,62.35,62.38,58611.0,61.459,61.459,61.3017,61.3312,58611.0
2022-08-05 13:55:00,62.38,62.39,62.23,62.27,87643.0,61.3312,61.341,61.1837,61.2231,87643.0
2022-08-05 14:00:00,62.27,62.27,62.17,62.17,75241.0,61.2231,61.2231,61.1247,61.1247,75241.0
2022-08-05 14:05:00,62.17,62.19,62.06,62.1,64157.0,61.1247,61.1444,61.0166,61.0559,64157.0
2022-08-05 14:10:00,62.09,62.18,62.05,62.18,84873.0,61.0461,61.1346,61.0068,61.1346,84873.0
2022-08-05 14:15:00,62.18,62.24,62.16,62.23,90959.0,61.1346,61.1936,61.1149,61.1837,90959.0
2022-08-05 14:20:00,62.23,62.27,62.21,62.23,88645.0,61.1837,61.2231,61.1641,61.1837,88645.0
2022-08-05 14:25:00,62.23,62.24,62.08,62.08,87991.0,61.1837,61.1936,61.0363,61.0363,87991.0
2022-08-05 14:30:00,62.08,62.22,62.05,62.22,56864.0,61.0363,61.1739,61.0068,61.1739,56864.0
2022-08-05 14:35:00,62.21,62.28,62.19,62.25,70586.0,61.1641,61.2329,61.1444,61.2034,70586.0
2022-08-05 14:40:00,62.25,62.27,62.17,62.23,81962.0,61.2034,61.2231,61.1247,61.1837,81962.0
2022-08-05 14:45:00,62.22,62.27,62.19,62.22,79375.0,61.1739,61.2231,61.1444,61.1739,79375.0
2022-08-05 14:50:00,62.21,62.22,62.14,62.18,80751.0,61.1641,61.1739,61.0952,61.1346,80751.0
2022-08-05 14:55:00,62.18,62.19,62.03,62.1,83828.0,61.1346,61.1444,60.9871,61.0559,83828.0
2022-08-05 15:00:00,62.1,62.19,62.07,62.09,84722.0,61.0559,61.1444,61.0264,61.0461,84722.0
2022-08-05 15:05:00,62.09,62.18,62.02,62.16,159953.0,61.0461,61.1346,60.9773,61.1149,159953.0
2022-08-05 15:10:00,62.16,62.27,62.16,62.22,90485.0,61.1149,61.2231,61.1149,61.1739,90485.0
2022-08-05 15:15:00,62.23,62.33,62.22,62.24,108466.0,61.1837,61.282,61.1739,61.1936,108466.0
2022-08-05 15:20:00,62.25,62.29,62.18,62.21,80652.0,61.2034,61.2427,61.1346,61.1641,80652.0
2022-08-05 15:25:00,62.22,62.33,62.19,62.29,102479.0,61.1739,61.282,61.1444,61.2427,102479.0
2022-08-05 15:30:00,62.29,62.36,62.22,62.3,195002.0,61.2427,61.3115,61.1739,61.2526,195002.0
2022-08-05 15:35:00,62.31,62.31,62.18,62.19,99690.0,61.2624,61.2624,61.1346,61.1444,99690.0
2022-08-05 15:40:00,62.19,62.29,62.17,62.29,127416.0,61.1444,61.2427,61.1247,61.2427,127416.0
2022-08-05 15:45:00,62.3,62.53,62.29,62.48,257211.0,61.2526,61.4787,61.2427,61.4295,257211.0
2022-08-05 15:50:00,62.48,62.62,62.43,62.49,322952.0,61.4295,61.5672,61.3804,61.4394,322952.0
2022-08-05 15:55:00,62.48,62.53,62.4,62.46,664382.0,61.4295,61.4787,61.3509,61.4099,664382.0
2022-08-08 09:30:00,61.89,62.19,61.45,61.93,544371.0,60.8494,61.1444,60.4168,60.8888,544371.0
2022-08-08 09:35:00,61.93,62.29,61.93,62.07,211039.0,60.8888,61.2427,60.8888,61.0264,211039.0
2022-08-08 09:40:00,62.08,62.11,61.79,61.92,245644.0,61.0363,61.0657,60.7511,60.8789,245644.0
2022-08-08 09:45:00,61.91,62.03,61.77,61.9,147883.0,60.8691,60.9871,60.7315,60.8593,147883.0
2022-08-08 09:50:00,61.9,62.4,61.84,62.3,211961.0,60.8593,61.3509,60.8003,61.2526,211961.0
2022-08-08 09:55:00,62.3,62.4,62.09,62.1,123801.0,61.2526,61.3509,61.0461,61.0559,123801.0
2022-08-08 10:00:00,62.1,62.43,62.1,62.39,93167.0,61.0559,61.3804,61.0559,61.341,93167.0
2022-08-08 10:05:00,62.39,62.49,62.17,62.32,102755.0,61.341,61.4394,61.1247,61.2722,102755.0
2022-08-08 10:10:00,62.33,62.61,62.22,62.41,140149.0,61.282,61.5573,61.1739,61.3607,140149.0
2022-08-08 10:15:00,62.41,62.52,62.34,62.41,74924.0,61.3607,61.4689,61.2919,61.3607,74924.0
2022-08-08 10:20:00,62.42,62.62,62.42,62.46,81787.0,61.3705,61.5672,61.3705,61.4099,81787.0
2022-08-08 10:25:00,62.46,62.47,62.14,62.2,116729.0,61.4099,61.4197,61.0952,61.1542,116729.0
2022-08-08 10:30:00,62.19,62.29,62.11,62.2,114971.0,61.1444,61.2427,61.0657,61.1542,114971.0
2022-08-08 10:35:00,62.19,62.45,62.11,62.41,135288.0,61.1444,61.4,61.0657,61.3607,135288.0
2022-08-08 10:40:00,62.4,62.51,62.33,62.43,99880.0,61.3509,61.459,61.282,61.3804,99880.0
2022-08-08 10:45:00,62.45,62.45,62.01,62.09,106092.0,61.4,61.4,60.9674,61.0461,106092.0
2022-08-08 10:50:00,62.1,62.16,61.92,61.96,114327.0,61.0559,61.1149,60.8789,60.9183,114327.0
2022-08-08 10:55:00,61.96,62.02,61.87,61.9,217016.0,60.9183,60.9773,60.8298,60.8593,217016.0
2022-08-08 11:00:00,61.9,62.13,61.9,62.13,91521.0,60.8593,61.0854,60.8593,61.0854,91521.0
2022-08-08 11:05:00,62.12,62.18,62.07,62.14,63641.0,61.0756,61.1346,61.0264,61.0952,63641.0
2022-08-08 11:10:00,62.11,62.17,61.92,61.93,71427.0,61.0657,61.1247,60.8789,60.8888,71427.0
2022-08-08 11:15:00,61.93,61.94,61.65,61.69,148923.0,60.8888,60.8986,60.6135,60.6528,148923.0
2022-08-08 11:20:00,61.68,61.71,61.57,61.69,94633.0,60.643,60.6725,60.5348,60.6528,94633.0
2022-08-08 11:25:00,61.67,61.76,61.6,61.64,114981.0,60.6331,60.7216,60.5643,60.6036,114981.0
2022-08-08 11:30:00,61.65,61.69,61.55,61.6,122543.0,60.6135,60.6528,60.5152,60.5643,122543.0
2022-08-08 11:35:00,61.6,61.65,61.28,61.33,189143.0,60.5643,60.6135,60.2497,60.2989,189143.0
2022-08-08 11:40:00,61.33,61.44,61.14,61.2,136718.0,60.2989,60.407,60.1121,60.171,136718.0
2022-08-08 11:45:00,61.2,61.29,61.14,61.15,89629.0,60.171,60.2595,60.1121,60.1219,89629.0
2022-08-08 11:50:00,61.15,61.39,61.14,61.33,142282.0,60.1219,60.3579,60.1121,60.2989,142282.0
2022-08-08 11:55:00,61.33,61.55,61.32,61.47,87546.0,60.2989,60.5152,60.289,60.4365,87546.0
2022-08-08 12:00:00,61.46,61.65,61.45,61.57,84035.0,60.4267,60.6135,60.4168,60.5348,84035.0
2022-08-08 12:05:00,61.59,61.62,61.32,61.4,79355.0,60.5545,60.584,60.289,60.3677,79355.0
2022-08-08 12:10:00,61.41,61.51,61.18,61.22,82859.0,60.3775,60.4758,60.1514,60.1907,82859.0
2022-08-08 12:15:00,61.24,61.26,60.98,61.08,105602.0,60.2104,60.23,59.9547,60.0531,105602.0
2022-08-08 12:20:00,61.08,61.18,60.98,61.08,88053.0,60.0531,60.1514,59.9547,60.0531,88053.0
2022-08-08 12:25:00,61.09,61.21,60.98,61.05,97591.0,60.0629,60.1809,59.9547,60.0236,97591.0
2022-08-08 12:30:00,61.04,61.16,61.03,61.14,32432.0,60.0137,60.1317,60.0039,60.1121,32432.0
2022-08-08 12:35:00,61.14,61.16,61.01,61.13,84226.0,60.1121,60.1317,59.9842,60.1022,84226.0
2022-08-08 12:40:00,61.15,61.36,61.11,61.34,62012.0,60.1219,60.3284,60.0826,60.3087,62012.0
2022-08-08 12:45:00,61.35,61.44,61.34,61.4,46054.0,60.3185,60.407,60.3087,60.3677,46054.0
2022-08-08 12:50:00,61.41,61.52,61.41,61.48,61660.0,60.3775,60.4857,60.3775,60.4463,61660.0
2022-08-08 12:55:00,61.48,61.54,61.38,61.44,56510.0,60.4463,60.5053,60.348,60.407,56510.0
2022-08-08 13:00:00,61.44,61.52,61.42,61.46,43992.0,60.407,60.4857,60.3873,60.4267,43992.0
2022-08-08 13:05:00,61.46,61.63,61.46,61.62,56678.0,60.4267,60.5938,60.4267,60.584,56678.0
2022-08-08 13:10:00,61.61,61.79,61.58,61.78,64510.0,60.5742,60.7511,60.5447,60.7413,64510.0
2022-08-08 13:15:00,61.77,61.89,61.75,61.76,56511.0,60.7315,60.8494,60.7118,60.7216,56511.0
2022-08-08 13:20:00,61.77,61.77,61.6,61.76,60397.0,60.7315,60.7315,60.5643,60.7216,60397.0
2022-08-08 13:25:00,61.76,61.77,61.61,61.61,47088.0,60.7216,60.7315,60.5742,60.5742,47088.0
2022-08-08 13:30:00,61.61,61.72,61.59,61.71,40749.0,60.5742,60.6823,60.5545,60.6725,40749.0
2022-08-08 13:35:00,61.68,61.7,61.5,61.55,49888.0,60.643,60.6626,60.466,60.5152,49888.0
2022-08-08 13:40:00,61.55,61.65,61.54,61.64,33438.0,60.5152,60.6135,60.5053,60.6036,33438.0
2022-08-08 13:45:00,61.64,61.67,61.58,61.61,23964.0,60.6036,60.6331,60.5447,60.5742,23964.0
2022-08-08 13:50:00,61.6,61.72,61.56,61.72,50502.0,60.5643,60.6823,60.525,60.6823,50502.0
2022-08-08 13:55:00,61.72,61.78,61.69,61.77,37651.0,60.6823,60.7413,60.6528,60.7315,37651.0
2022-08-08 14:00:00,61.76,61.76,61.45,61.45,44880.0,60.7216,60.7216,60.4168,60.4168,44880.0
2022-08-08 14:05:00,61.45,61.61,61.36,61.61,49840.0,60.4168,60.5742,60.3284,60.5742,49840.0
2022-08-08 14:10:00,61.61,61.64,61.55,61.59,38324.0,60.5742,60.6036,60.5152,60.5545,38324.0
2022-08-08 14:15:00,61.61,61.63,61.49,61.58,45626.0,60.5742,60.5938,60.4562,60.5447,45626.0
2022-08-08 14:20:00,61.59,61.59,61.48,61.48,26901.0,60.5545,60.5545,60.4463,60.4463,26901.0
2022-08-08 14:25:00,61.48,61.55,61.42,61.5,54567.0,60.4463,60.5152,60.3873,60.466,54567.0
2022-08-08 14:30:00,61.5,61.58,61.42,61.54,84140.0,60.466,60.5447,60.3873,60.5053,84140.0
2022-08-08 14:35:00,61.54,61.55,61.32,61.34,53995.0,60.5053,60.5152,60.289,60.3087,53995.0
2022-08-08 14:40:00,61.33,61.43,61.33,61.37,61633.0,60.2989,60.3972,60.2989,60.3382,61633.0
2022-08-08 14:45:00,61.39,61.46,61.32,61.42,50582.0,60.3579,60.4267,60.289,60.3873,50582.0
2022-08-08 14:50:00,61.41,61.41,61.24,61.27,65424.0,60.3775,60.3775,60.2104,60.2399,65424.0
2022-08-08 14:55:00,61.28,61.46,61.28,61.43,51792.0,60.2497,60.4267,60.2497,60.3972,51792.0
2022-08-08 15:00:00,61.42,61.59,61.41,61.53,72539.0,60.3873,60.5545,60.3775,60.4955,72539.0
2022-08-08 15:05:00,61.52,61.59,61.46,61.51,56417.0,60.4857,60.5545,60.4267,60.4758,56417.0
2022-08-08 15:10:00,61.52,61.53,61.42,61.5,68563.0,60.4857,60.4955,60.3873,60.466,68563.0
2022-08-08 15:15:00,61.5,61.5,61.31,61.39,80205.0,60.466,60.466,60.2792,60.3579,80205.0
2022-08-08 15:20:00,61.39,61.47,61.35,61.42,80412.0,60.3579,60.4365,60.3185,60.3873,80412.0
2022-08-08 15:25:00,61.42,61.49,61.41,61.44,75344.0,60.3873,60.4562,60.3775,60.407,75344.0
2022-08-08 15:30:00,61.43,61.44,61.29,61.4,114617.0,60.3972,60.407,60.2595,60.3677,114617.0
2022-08-08 15:35:00,61.4,61.45,61.33,61.44,129401.0,60.3677,60.4168,60.2989,60.407,129401.0
2022-08-08 15:40:00,61.44,61.52,61.42,61.47,144396.0,60.407,60.4857,60.3873,60.4365,144396.0
2022-08-08 15:45:00,61.47,61.49,61.34,61.35,170625.0,60.4365,60.4562,60.3087,60.3185,170625.0
2022-08-08 15:50:00,61.35,61.48,61.35,61.44,241089.0,60.3185,60.4463,60.3185,60.407,241089.0
2022-08-08 15:55:00,61.43,61.49,61.39,61.46,536161.0,60.3972,60.4562,60.3579,60.4267,536161.0
2022-08-09 09:30:00,58.99,60.41,58.61,60.28,1725587.0,57.9982,59.3943,57.6246,59.2665,1725587.0
2022-08-09 09:35:00,60.29,60.54,59.78,59.83,1135812.0,59.2763,59.5221,58.7749,58.8241,1135812.0
2022-08-09 09:40:00,59.8,60.15,59.7,59.74,799005.0,58.7946,59.1387,58.6963,58.7356,799005.0
2022-08-09 09:45:00,59.74,59.83,59.26,59.31,662758.0,58.7356,58.8241,58.2637,58.3128,662758.0
2022-08-09 09:50:00,59.3,59.47,58.57,58.68,1198774.0,58.303,58.4701,57.5853,57.6934,1198774.0
2022-08-09 09:55:00,58.69,58.93,58.39,58.62,830405.0,57.7032,57.9392,57.4083,57.6344,830405.0
2022-08-09 10:00:00,58.64,58.88,58.59,58.68,576407.0,57.6541,57.8901,57.6049,57.6934,576407.0
2022-08-09 10:05:00,58.68,58.7,58.29,58.34,695196.0,57.6934,57.7131,57.31,57.3591,695196.0
2022-08-09 10:10:00,58.33,58.66,58.33,58.59,359615.0,57.3493,57.6738,57.3493,57.6049,359615.0
2022-08-09 10:15:00,58.59,58.94,58.5,58.87,295024.0,57.6049,57.949,57.5164,57.8802,295024.0
2022-08-09 10:20:00,58.86,58.93,58.47,58.48,359364.0,57.8704,57.9392,57.4869,57.4968,359364.0
2022-08-09 10:25:00,58.47,58.8,58.47,58.78,332386.0,57.4869,57.8114,57.4869,57.7917,332386.0
2022-08-09 10:30:00,58.79,58.95,58.66,58.7,296216.0,57.8016,57.9589,57.6738,57.7131,296216.0
2022-08-09 10:35:00,58.7,58.73,58.33,58.35,314323.0,57.7131,57.7426,57.3493,57.369,314323.0
2022-08-09 10:40:00,58.36,58.55,58.25,58.48,225160.0,57.3788,57.5656,57.2706,57.4968,225160.0
2022-08-09 10:45:00,58.49,58.59,58.35,58.55,227979.0,57.5066,57.6049,57.369,57.5656,227979.0
2022-08-09 10:50:00,58.54,58.63,58.38,58.44,212645.0,57.5558,57.6443,57.3985,57.4575,212645.0
2022-08-09 10:55:00,58.44,58.48,58.23,58.26,416851.0,57.4575,57.4968,57.251,57.2805,416851.0
2022-08-09 11:00:00,58.25,58.26,57.9,58.04,581049.0,57.2706,57.2805,56.9265,57.0642,581049.0
2022-08-09 11:05:00,58.04,58.25,58.02,58.2,290041.0,57.0642,57.2706,57.0445,57.2215,290041.0
2022-08-09 11:10:00,58.21,58.28,58.09,58.22,227354.0,57.2313,57.3001,57.1133,57.2411,227354.0
2022-08-09 11:15:00,58.23,58.42,58.14,58.21,452776.0,57.251,57.4378,57.1625,57.2313,452776.0
2022-08-09 11:20:00,58.22,58.27,58.12,58.25,303899.0,57.2411,57.2903,57.1428,57.2706,303899.0
2022-08-09 11:25:00,58.25,58.49,58.21,58.48,295311.0,57.2706,57.5066,57.2313,57.4968,295311.0
2022-08-09 11:30:00,58.49,58.64,58.39,58.39,229590.0,57.5066,57.6541,57.4083,57.4083,229590.0
2022-08-09 11:35:00,58.39,58.59,58.37,58.52,238693.0,57.4083,57.6049,57.3886,57.5361,238693.0
2022-08-09 11:40:00,58.54,58.55,58.3,58.31,175488.0,57.5558,57.5656,57.3198,57.3296,175488.0
2022-08-09 11:45:00,58.3,58.44,58.3,58.35,240598.0,57.3198,57.4575,57.3198,57.369,240598.0
2022-08-09 11:50:00,58.34,58.34,58.06,58.15,227327.0,57.3591,57.3591,57.0838,57.1723,227327.0
2022-08-09 11:55:00,58.16,58.18,57.98,58.1,248252.0,57.1822,57.2018,57.0052,57.1232,248252.0
2022-08-09 12:00:00,58.1,58.18,57.96,58.16,199284.0,57.1232,57.2018,56.9855,57.1822,199284.0
2022-08-09 12:05:00,58.16,58.19,57.92,57.93,287131.0,57.1822,57.2117,56.9462,56.956,287131.0
2022-08-09 12:10:00,57.92,58.02,57.82,57.82,229810.0,56.9462,57.0445,56.8479,56.8479,229810.0
2022-08-09 12:15:00,57.83,58.0,57.82,57.94,259969.0,56.8577,57.0248,56.8479,56.9659,259969.0
2022-08-09 12:20:00,57.94,58.05,57.93,58.03,163977.0,56.9659,57.074,56.956,57.0543,163977.0
2022-08-09 12:25:00,58.03,58.03,57.74,57.8,200781.0,57.0543,57.0543,56.7692,56.8282,200781.0
2022-08-09 12:30:00,57.79,58.02,57.78,57.98,186290.0,56.8184,57.0445,56.8085,57.0052,186290.0
2022-08-09 12:35:00,57.98,58.08,57.92,58.07,261094.0,57.0052,57.1035,56.9462,57.0937,261094.0
2022-08-09 12:40:00,58.07,58.2,57.99,58.15,196569.0,57.0937,57.2215,57.015,57.1723,196569.0
2022-08-09 12:45:00,58.15,58.22,57.99,58.01,179747.0,57.1723,57.2411,57.015,57.0347,179747.0
2022-08-09 12:50:00,58.02,58.06,57.94,58.01,180652.0,57.0445,57.0838,56.9659,57.0347,180652.0
2022-08-09 12:55:00,58.01,58.08,57.99,58.01,112270.0,57.0347,57.1035,57.015,57.0347,112270.0
2022-08-09 13:00:00,58.03,58.3,58.02,58.29,197021.0,57.0543,57.3198,57.0445,57.31,197021.0
2022-08-09 13:05:00,58.29,58.38,58.23,58.3,123912.0,57.31,57.3985,57.251,57.3198,123912.0
2022-08-09 13:10:00,58.3,58.34,58.19,58.29,91065.0,57.3198,57.3591,57.2117,57.31,91065.0
2022-08-09 13:15:00,58.28,58.28,58.1,58.11,101254.0,57.3001,57.3001,57.1232,57.133,101254.0
2022-08-09 13:20:00,58.12,58.17,58.02,58.15,187599.0,57.1428,57.192,57.0445,57.1723,187599.0
2022-08-09 13:25:00,58.14,58.3,58.14,58.29,187283.0,57.1625,57.3198,57.1625,57.31,187283.0
2022-08-09 13:30:00,58.29,58.36,58.24,58.35,128665.0,57.31,57.3788,57.2608,57.369,128665.0
2022-08-09 13:35:00,58.36,58.41,58.29,58.4,169054.0,57.3788,57.428,57.31,57.4181,169054.0
2022-08-09 13:40:00,58.39,58.39,58.19,58.37,254955.0,57.4083,57.4083,57.2117,57.3886,254955.0
2022-08-09 13:45:00,58.36,58.55,58.24,58.53,188636.0,57.3788,57.5656,57.2608,57.5459,188636.0
2022-08-09 13:50:00,58.52,58.53,58.35,58.4,120817.0,57.5361,57.5459,57.369,57.4181,120817.0
2022-08-09 13:55:00,58.39,58.58,58.37,58.58,200086.0,57.4083,57.5951,57.3886,57.5951,200086.0
2022-08-09 14:00:00,58.58,58.69,58.52,58.53,158162.0,57.5951,57.7032,57.5361,57.5459,158162.0
2022-08-09 14:05:00,58.53,58.59,58.5,58.55,134753.0,57.5459,57.6049,57.5164,57.5656,134753.0
2022-08-09 14:10:00,58.55,58.56,58.48,58.51,170106.0,57.5656,57.5754,57.4968,57.5263,170106.0
2022-08-09 14:15:00,58.5,58.56,58.47,58.52,148201.0,57.5164,57.5754,57.4869,57.5361,148201.0
2022-08-09 14:20:00,58.53,58.58,58.36,58.49,210014.0,57.5459,57.5951,57.3788,57.5066,210014.0
2022-08-09 14:25:00,58.49,58.57,58.41,58.51,205389.0,57.5066,57.5853,57.428,57.5263,205389.0
2022-08-09 14:30:00,58.52,58.67,58.5,58.63,119778.0,57.5361,57.6836,57.5164,57.6443,119778.0
2022-08-09 14:35:00,58.64,58.77,58.55,58.6,289573.0,57.6541,57.7819,57.5656,57.6148,289573.0
2022-08-09 14:40:00,58.59,58.61,58.5,58.59,90135.0,57.6049,57.6246,57.5164,57.6049,90135.0
2022-08-09 14:45:00,58.59,58.91,58.58,58.9,219558.0,57.6049,57.9195,57.5951,57.9097,219558.0
2022-08-09 14:50:00,58.9,59.09,58.89,59.01,293335.0,57.9097,58.0965,57.8999,58.0179,293335.0
2022-08-09 14:55:00,59.01,59.13,58.97,59.0,161370.0,58.0179,58.1359,57.9785,58.008,161370.0
2022-08-09 15:00:00,59.0,59.22,59.0,59.04,216441.0,58.008,58.2243,58.008,58.0474,216441.0
2022-08-09 15:05:00,59.04,59.17,59.01,59.15,101422.0,58.0474,58.1752,58.0179,58.1555,101422.0
2022-08-09 15:10:00,59.15,59.21,59.1,59.17,112486.0,58.1555,58.2145,58.1064,58.1752,112486.0
2022-08-09 15:15:00,59.17,59.35,59.16,59.26,242373.0,58.1752,58.3522,58.1653,58.2637,242373.0
2022-08-09 15:20:00,59.26,59.28,59.16,59.24,185658.0,58.2637,58.2833,58.1653,58.244,185658.0
2022-08-09 15:25:00,59.25,59.26,59.08,59.09,194912.0,58.2538,58.2637,58.0867,58.0965,194912.0
2022-08-09 15:30:00,59.08,59.1,58.99,59.0,265334.0,58.0867,58.1064,57.9982,58.008,265334.0
2022-08-09 15:35:00,59.01,59.1,58.96,59.07,218218.0,58.0179,58.1064,57.9687,58.0769,218218.0
2022-08-09 15:40:00,59.07,59.13,58.99,59.0,242922.0,58.0769,58.1359,57.9982,58.008,242922.0
2022-08-09 15:45:00,59.0,59.12,58.98,59.12,246728.0,58.008,58.126,57.9884,58.126,246728.0
2022-08-09 15:50:00,59.12,59.32,59.11,59.26,725663.0,58.126,58.3227,58.1162,58.2637,725663.0
2022-08-09 15:55:00,59.26,59.31,59.14,59.15,1169253.0,58.2637,58.3128,58.1457,58.1555,1169253.0
2022-08-10 09:30:00,59.96,60.47,59.67,59.82,786465.0,58.9519,59.4533,58.6668,58.8142,786465.0
2022-08-10 09:35:00,59.85,60.0,59.59,59.66,313666.0,58.8437,58.9912,58.5881,58.6569,313666.0
2022-08-10 09:40:00,59.68,59.88,59.52,59.87,243115.0,58.6766,58.8732,58.5193,58.8634,243115.0
2022-08-10 09:45:00,59.88,59.98,59.69,59.95,199163.0,58.8732,58.9716,58.6864,58.9421,199163.0
2022-08-10 09:50:00,59.95,60.05,59.72,59.74,266908.0,58.9421,59.0404,58.7159,58.7356,266908.0
2022-08-10 09:55:00,59.74,59.8,59.57,59.78,171981.0,58.7356,58.7946,58.5685,58.7749,171981.0
2022-08-10 10:00:00,59.78,60.17,59.71,60.09,221582.0,58.7749,59.1584,58.7061,59.0797,221582.0
2022-08-10 10:05:00,60.09,60.15,59.95,60.02,147226.0,59.0797,59.1387,58.9421,59.0109,147226.0
2022-08-10 10:10:00,60.02,60.13,59.83,59.96,135399.0,59.0109,59.119,58.8241,58.9519,135399.0
2022-08-10 10:15:00,59.96,59.96,59.58,59.59,150155.0,58.9519,58.9519,58.5783,58.5881,150155.0
2022-08-10 10:20:00,59.57,59.71,59.39,59.62,249326.0,58.5685,58.7061,58.3915,58.6176,249326.0
2022-08-10 10:25:00,59.6,59.75,59.57,59.62,129474.0,58.5979,58.7454,58.5685,58.6176,129474.0
2022-08-10 10:30:00,59.62,59.81,59.49,59.78,257592.0,58.6176,58.8044,58.4898,58.7749,257592.0
2022-08-10 10:35:00,59.79,59.99,59.74,59.92,143926.0,58.7848,58.9814,58.7356,58.9126,143926.0
2022-08-10 10:40:00,59.92,60.04,59.89,60.04,195617.0,58.9126,59.0306,58.8831,59.0306,195617.0
2022-08-10 10:45:00,60.04,60.15,60.01,60.11,242529.0,59.0306,59.1387,59.0011,59.0994,242529.0
2022-08-10 10:50:00,60.13,60.28,60.11,60.22,131949.0,59.119,59.2665,59.0994,59.2075,131949.0
2022-08-10 10:55:00,60.21,60.22,60.02,60.14,161616.0,59.1977,59.2075,59.0109,59.1289,161616.0
2022-08-10 11:00:00,60.14,60.4,60.12,60.4,200412.0,59.1289,59.3845,59.1092,59.3845,200412.0
2022-08-10 11:05:00,60.4,60.64,60.38,60.55,257906.0,59.3845,59.6205,59.3648,59.532,257906.0
2022-08-10 11:10:00,60.55,60.6,60.43,60.55,234922.0,59.532,59.5811,59.414,59.532,234922.0
2022-08-10 11:15:00,60.55,60.59,60.42,60.59,117523.0,59.532,59.5713,59.4042,59.5713,117523.0
2022-08-10 11:20:00,60.59,60.84,60.58,60.82,240835.0,59.5713,59.8171,59.5615,59.7974,240835.0
2022-08-10 11:25:00,60.83,60.99,60.77,60.98,302358.0,59.8073,59.9646,59.7483,59.9547,302358.0
2022-08-10 11:30:00,60.98,61.19,60.9,61.1,215503.0,59.9547,60.1612,59.8761,60.0727,215503.0
2022-08-10 11:35:00,61.09,61.13,60.96,61.04,260514.0,60.0629,60.1022,59.9351,60.0137,260514.0
2022-08-10 11:40:00,61.04,61.13,60.97,60.98,145531.0,60.0137,60.1022,59.9449,59.9547,145531.0
2022-08-10 11:45:00,60.99,61.19,60.9,61.11,163871.0,59.9646,60.1612,59.8761,60.0826,163871.0
2022-08-10 11:50:00,61.1,61.23,61.03,61.22,102564.0,60.0727,60.2005,60.0039,60.1907,102564.0
2022-08-10 11:55:00,61.23,61.3,61.12,61.21,199238.0,60.2005,60.2694,60.0924,60.1809,199238.0
2022-08-10 12:00:00,61.19,61.29,61.17,61.27,122563.0,60.1612,60.2595,60.1416,60.2399,122563.0
2022-08-10 12:05:00,61.27,61.27,61.16,61.22,107340.0,60.2399,60.2399,60.1317,60.1907,107340.0
2022-08-10 12:10:00,61.22,61.3,61.13,61.13,94274.0,60.1907,60.2694,60.1022,60.1022,94274.0
2022-08-10 12:15:00,61.13,61.13,60.91,60.93,227278.0,60.1022,60.1022,59.8859,59.9056,227278.0
2022-08-10 12:20:00,60.93,60.96,60.79,60.86,125918.0,59.9056,59.9351,59.7679,59.8368,125918.0
2022-08-10 12:25:00,60.86,60.92,60.82,60.9,84861.0,59.8368,59.8958,59.7974,59.8761,84861.0
2022-08-10 12:30:00,60.89,60.9,60.8,60.88,48152.0,59.8663,59.8761,59.7778,59.8564,48152.0
2022-08-10 12:35:00,60.89,60.9,60.86,60.88,50015.0,59.8663,59.8761,59.8368,59.8564,50015.0
2022-08-10 12:40:00,60.88,60.99,60.78,60.79,97528.0,59.8564,59.9646,59.7581,59.7679,97528.0
2022-08-10 12:45:00,60.78,60.88,60.72,60.81,105358.0,59.7581,59.8564,59.6991,59.7876,105358.0
2022-08-10 12:50:00,60.81,60.83,60.7,60.81,45824.0,59.7876,59.8073,59.6795,59.7876,45824.0
2022-08-10 12:55:00,60.81,60.84,60.75,60.84,59172.0,59.7876,59.8171,59.7286,59.8171,59172.0
2022-08-10 13:00:00,60.84,60.84,60.68,60.81,73760.0,59.8171,59.8171,59.6598,59.7876,73760.0
2022-08-10 13:05:00,60.8,60.93,60.76,60.91,52930.0,59.7778,59.9056,59.7384,59.8859,52930.0
2022-08-10 13:10:00,60.9,60.97,60.89,60.97,64695.0,59.8761,59.9449,59.8663,59.9449,64695.0
2022-08-10 13:15:00,60.98,61.13,60.96,61.13,61546.0,59.9547,60.1022,59.9351,60.1022,61546.0
2022-08-10 13:20:00,61.12,61.21,61.06,61.21,86780.0,60.0924,60.1809,60.0334,60.1809,86780.0
2022-08-10 13:25:00,61.21,61.23,61.1,61.14,124869.0,60.1809,60.2005,60.0727,60.1121,124869.0
2022-08-10 13:30:00,61.14,61.22,61.07,61.22,92562.0,60.1121,60.1907,60.0432,60.1907,92562.0
2022-08-10 13:35:00,61.22,61.24,61.14,61.23,88259.0,60.1907,60.2104,60.1121,60.2005,88259.0
2022-08-10 13:40:00,61.23,61.24,61.13,61.2,60758.0,60.2005,60.2104,60.1022,60.171,60758.0
2022-08-10 13:45:00,61.21,61.34,61.17,61.34,107829.0,60.1809,60.3087,60.1416,60.3087,107829.0
2022-08-10 13:50:00,61.33,61.4,61.3,61.39,77917.0,60.2989,60.3677,60.2694,60.3579,77917.0
2022-08-10 13:55:00,61.39,61.42,61.3,61.4,134977.0,60.3579,60.3873,60.2694,60.3677,134977.0
2022-08-10 14:00:00,61.41,61.48,61.31,61.47,178845.0,60.3775,60.4463,60.2792,60.4365,178845.0
2022-08-10 14:05:00,61.48,61.48,61.4,61.42,55423.0,60.4463,60.4463,60.3677,60.3873,55423.0
2022-08-10 14:10:00,61.43,61.44,61.28,61.28,58259.0,60.3972,60.407,60.2497,60.2497,58259.0
2022-08-10 14:15:00,61.29,61.38,61.28,61.35,63301.0,60.2595,60.348,60.2497,60.3185,63301.0
2022-08-10 14:20:00,61.35,61.43,61.32,61.42,62365.0,60.3185,60.3972,60.289,60.3873,62365.0
2022-08-10 14:25:00,61.43,61.45,61.37,61.44,82428.0,60.3972,60.4168,60.3382,60.407,82428.0
2022-08-10 14:30:00,61.44,61.49,61.33,61.48,96113.0,60.407,60.4562,60.2989,60.4463,96113.0
2022-08-10 14:35:00,61.48,61.57,61.47,61.49,86542.0,60.4463,60.5348,60.4365,60.4562,86542.0
2022-08-10 14:40:00,61.5,61.54,61.46,61.49,51807.0,60.466,60.5053,60.4267,60.4562,51807.0
2022-08-10 14:45:00,61.5,61.52,61.35,61.35,80596.0,60.466,60.4857,60.3185,60.3185,80596.0
2022-08-10 14:50:00,61.35,61.44,61.33,61.36,50764.0,60.3185,60.407,60.2989,60.3284,50764.0
2022-08-10 14:55:00,61.36,61.36,61.26,61.28,70089.0,60.3284,60.3284,60.23,60.2497,70089.0
2022-08-10 15:00:00,61.27,61.28,61.19,61.28,115131.0,60.2399,60.2497,60.1612,60.2497,115131.0
2022-08-10 15:05:00,61.28,61.3,61.19,61.21,82197.0,60.2497,60.2694,60.1612,60.1809,82197.0
2022-08-10 15:10:00,61.21,61.29,61.2,61.29,100808.0,60.1809,60.2595,60.171,60.2595,100808.0
2022-08-10 15:15:00,61.3,61.44,61.24,61.42,107032.0,60.2694,60.407,60.2104,60.3873,107032.0
2022-08-10 15:20:00,61.42,61.47,61.36,61.42,110858.0,60.3873,60.4365,60.3284,60.3873,110858.0
2022-08-10 15:25:00,61.43,61.49,61.42,61.47,108680.0,60.3972,60.4562,60.3873,60.4365,108680.0
2022-08-10 15:30:00,61.47,61.47,61.36,61.42,106795.0,60.4365,60.4365,60.3284,60.3873,106795.0
2022-08-10 15:35:00,61.42,61.54,61.4,61.49,211279.0,60.3873,60.5053,60.3677,60.4562,211279.0
2022-08-10 15:40:00,61.49,61.49,61.35,61.45,229189.0,60.4562,60.4562,60.3185,60.4168,229189.0
2022-08-10 15:45:00,61.45,61.45,61.28,61.3,200596.0,60.4168,60.4168,60.2497,60.2694,200596.0
2022-08-10 15:50:00,61.3,61.43,61.23,61.38,363923.0,60.2694,60.3972,60.2005,60.348,363923.0
2022-08-10 15:55:00,61.38,61.43,61.29,61.39,725809.0,60.348,60.3972,60.2595,60.3579,725809.0
2022-08-11 09:30:00,62.02,62.84,62.0,62.23,817373.0,60.9773,61.7835,60.9576,61.1837,817373.0
2022-08-11 09:35:00,62.23,63.09,62.1,63.05,436453.0,61.1837,62.0293,61.0559,61.9899,436453.0
2022-08-11 09:40:00,63.06,63.18,63.0,63.03,493011.0,61.9998,62.1178,61.9408,61.9703,493011.0
2022-08-11 09:45:00,63.01,63.31,62.88,63.22,732075.0,61.9506,62.2456,61.8228,62.1571,732075.0
2022-08-11 09:50:00,63.24,63.31,63.08,63.1,350326.0,62.1767,62.2456,62.0194,62.0391,350326.0
2022-08-11 09:55:00,63.1,63.19,63.05,63.15,220710.0,62.0391,62.1276,61.9899,62.0883,220710.0
2022-08-11 10:00:00,63.15,63.25,63.05,63.23,393445.0,62.0883,62.1866,61.9899,62.1669,393445.0
2022-08-11 10:05:00,63.23,63.65,63.22,63.55,277409.0,62.1669,62.5799,62.1571,62.4815,277409.0
2022-08-11 10:10:00,63.56,63.72,63.5,63.71,303687.0,62.4914,62.6487,62.4324,62.6388,303687.0
2022-08-11 10:15:00,63.7,64.01,63.69,63.99,400033.0,62.629,62.9338,62.6192,62.9141,400033.0
2022-08-11 10:20:00,63.98,63.99,63.73,63.75,224390.0,62.9043,62.9141,62.6585,62.6782,224390.0
2022-08-11 10:25:00,63.75,63.83,63.64,63.71,149420.0,62.6782,62.7568,62.57,62.6388,149420.0
2022-08-11 10:30:00,63.72,63.96,63.69,63.85,216203.0,62.6487,62.8846,62.6192,62.7765,216203.0
2022-08-11 10:35:00,63.84,64.11,63.79,63.85,304385.0,62.7667,63.0321,62.7175,62.7765,304385.0
2022-08-11 10:40:00,63.84,63.88,63.69,63.77,214899.0,62.7667,62.806,62.6192,62.6978,214899.0
2022-08-11 10:45:00,63.75,63.8,63.54,63.58,206286.0,62.6782,62.7273,62.4717,62.511,206286.0
2022-08-11 10:50:00,63.59,63.98,63.58,63.88,142442.0,62.5209,62.9043,62.511,62.806,142442.0
2022-08-11 10:55:00,63.88,63.9,63.66,63.71,201524.0,62.806,62.8257,62.5897,62.6388,201524.0
2022-08-11 11:00:00,63.7,63.72,63.39,63.42,177271.0,62.629,62.6487,62.3242,62.3537,177271.0
2022-08-11 11:05:00,63.41,63.42,62.86,62.93,404466.0,62.3439,62.3537,61.8031,61.872,404466.0
2022-08-11 11:10:00,62.93,63.01,62.85,62.9,157720.0,61.872,61.9506,61.7933,61.8425,157720.0
2022-08-11 11:15:00,62.89,63.08,62.52,62.54,160578.0,61.8326,62.0194,61.4689,61.4885,160578.0
2022-08-11 11:20:00,62.54,62.78,62.53,62.7,130011.0,61.4885,61.7245,61.4787,61.6458,130011.0
2022-08-11 11:25:00,62.71,62.89,62.57,62.88,123698.0,61.6557,61.8326,61.518,61.8228,123698.0
2022-08-11 11:30:00,62.88,63.04,62.85,62.94,119925.0,61.8228,61.9801,61.7933,61.8818,119925.0
2022-08-11 11:35:00,62.94,63.1,62.89,62.9,123978.0,61.8818,62.0391,61.8326,61.8425,123978.0
2022-08-11 11:40:00,62.9,63.08,62.87,62.95,84059.0,61.8425,62.0194,61.813,61.8916,84059.0
2022-08-11 11:45:00,62.93,62.93,62.68,62.73,100880.0,61.872,61.872,61.6262,61.6753,100880.0
2022-08-11 11:50:00,62.72,62.72,62.49,62.51,128210.0,61.6655,61.6655,61.4394,61.459,128210.0
2022-08-11 11:55:00,62.52,62.67,62.5,62.56,74057.0,61.4689,61.6163,61.4492,61.5082,74057.0
2022-08-11 12:00:00,62.57,62.81,62.56,62.74,76199.0,61.518,61.754,61.5082,61.6852,76199.0
2022-08-11 12:05:00,62.75,62.79,62.61,62.65,61445.0,61.695,61.7343,61.5573,61.5967,61445.0
2022-08-11 12:10:00,62.65,62.71,62.51,62.54,65026.0,61.5967,61.6557,61.459,61.4885,65026.0
2022-08-11 12:15:00,62.54,62.69,62.48,62.62,82516.0,61.4885,61.636,61.4295,61.5672,82516.0
2022-08-11 12:20:00,62.61,62.61,62.46,62.55,73072.0,61.5573,61.5573,61.4099,61.4983,73072.0
2022-08-11 12:25:00,62.57,62.78,62.53,62.77,109381.0,61.518,61.7245,61.4787,61.7147,109381.0
2022-08-11 12:30:00,62.77,62.93,62.76,62.89,74837.0,61.7147,61.872,61.7048,61.8326,74837.0
2022-08-11 12:35:00,62.88,62.91,62.83,62.85,55468.0,61.8228,61.8523,61.7736,61.7933,55468.0
2022-08-11 12:40:00,62.85,62.9,62.8,62.81,44205.0,61.7933,61.8425,61.7441,61.754,44205.0
2022-08-11 12:45:00,62.8,62.82,62.72,62.82,59438.0,61.7441,61.7638,61.6655,61.7638,59438.0
2022-08-11 12:50:00,62.82,62.91,62.81,62.89,52820.0,61.7638,61.8523,61.754,61.8326,52820.0
2022-08-11 12:55:00,62.89,62.94,62.86,62.91,64339.0,61.8326,61.8818,61.8031,61.8523,64339.0
2022-08-11 13:00:00,62.93,62.96,62.75,62.77,69693.0,61.872,61.9015,61.695,61.7147,69693.0
2022-08-11 13:05:00,62.77,62.85,62.61,62.61,64660.0,61.7147,61.7933,61.5573,61.5573,64660.0
2022-08-11 13:10:00,62.61,62.76,62.6,62.73,69719.0,61.5573,61.7048,61.5475,61.6753,69719.0
2022-08-11 13:15:00,62.73,62.86,62.7,62.86,59781.0,61.6753,61.8031,61.6458,61.8031,59781.0
2022-08-11 13:20:00,62.85,62.91,62.78,62.84,46962.0,61.7933,61.8523,61.7245,61.7835,46962.0
2022-08-11 13:25:00,62.84,62.86,62.72,62.8,69521.0,61.7835,61.8031,61.6655,61.7441,69521.0
2022-08-11 13:30:00,62.8,62.84,62.73,62.73,58569.0,61.7441,61.7835,61.6753,61.6753,58569.0
2022-08-11 13:35:00,62.74,62.88,62.69,62.84,91943.0,61.6852,61.8228,61.636,61.7835,91943.0
2022-08-11 13:40:00,62.84,62.94,62.8,62.92,60662.0,61.7835,61.8818,61.7441,61.8621,60662.0
2022-08-11 13:45:00,62.93,63.0,62.92,62.95,100576.0,61.872,61.9408,61.8621,61.8916,100576.0
2022-08-11 13:50:00,62.95,63.0,62.84,62.85,104114.0,61.8916,61.9408,61.7835,61.7933,104114.0
2022-08-11 13:55:00,62.86,62.96,62.83,62.94,84742.0,61.8031,61.9015,61.7736,61.8818,84742.0
2022-08-11 14:00:00,62.93,62.95,62.82,62.89,97860.0,61.872,61.8916,61.7638,61.8326,97860.0
2022-08-11 14:05:00,62.88,62.96,62.8,62.94,104804.0,61.8228,61.9015,61.7441,61.8818,104804.0
2022-08-11 14:10:00,62.95,63.03,62.89,63.03,89259.0,61.8916,61.9703,61.8326,61.9703,89259.0
2022-08-11 14:15:00,63.03,63.2,62.97,63.17,173911.0,61.9703,62.1374,61.9113,62.1079,173911.0
2022-08-11 14:20:00,63.15,63.18,63.1,63.17,76818.0,62.0883,62.1178,62.0391,62.1079,76818.0
2022-08-11 14:25:00,63.16,63.27,63.14,63.22,75035.0,62.0981,62.2062,62.0784,62.1571,75035.0
2022-08-11 14:30:00,63.23,63.24,62.95,63.0,113664.0,62.1669,62.1767,61.8916,61.9408,113664.0
2022-08-11 14:35:00,63.0,63.08,62.93,62.95,78654.0,61.9408,62.0194,61.872,61.8916,78654.0
2022-08-11 14:40:00,62.95,62.98,62.77,62.82,107881.0,61.8916,61.9211,61.7147,61.7638,107881.0
2022-08-11 14:45:00,62.81,62.85,62.72,62.78,82852.0,61.754,61.7933,61.6655,61.7245,82852.0
2022-08-11 14:50:00,62.78,62.78,62.55,62.6,137621.0,61.7245,61.7245,61.4983,61.5475,137621.0
2022-08-11 14:55:00,62.6,62.74,62.55,62.7,94839.0,61.5475,61.6852,61.4983,61.6458,94839.0
2022-08-11 15:00:00,62.69,62.72,62.63,62.69,67798.0,61.636,61.6655,61.577,61.636,67798.0
2022-08-11 15:05:00,62.68,62.68,62.54,62.62,75621.0,61.6262,61.6262,61.4885,61.5672,75621.0
2022-08-11 15:10:00,62.65,62.66,62.44,62.56,82299.0,61.5967,61.6065,61.3902,61.5082,82299.0
2022-08-11 15:15:00,62.55,62.65,62.49,62.64,84588.0,61.4983,61.5967,61.4394,61.5868,84588.0
2022-08-11 15:20:00,62.64,62.69,62.57,62.6,85154.0,61.5868,61.636,61.518,61.5475,85154.0
2022-08-11 15:25:00,62.6,62.66,62.49,62.63,120781.0,61.5475,61.6065,61.4394,61.577,120781.0
2022-08-11 15:30:00,62.62,62.69,62.56,62.64,128895.0,61.5672,61.636,61.5082,61.5868,128895.0
2022-08-11 15:35:00,62.64,62.64,62.38,62.38,176732.0,61.5868,61.5868,61.3312,61.3312,176732.0
2022-08-11 15:40:00,62.39,62.45,62.3,62.35,211105.0,61.341,61.4,61.2526,61.3017,211105.0
2022-08-11 15:45:00,62.35,62.41,62.19,62.27,313592.0,61.3017,61.3607,61.1444,61.2231,313592.0
2022-08-11 15:50:00,62.26,62.55,62.22,62.43,475026.0,61.2132,61.4983,61.1739,61.3804,475026.0
2022-08-11 15:55:00,62.42,62.44,62.2,62.31,690065.0,61.3705,61.3902,61.1542,61.2624,690065.0
2022-08-12 09:30:00,62.7,62.79,62.23,62.4,443913.0,61.6458,61.7343,61.1837,61.3509,443913.0
2022-08-12 09:35:00,62.45,62.79,62.42,62.79,272938.0,61.4,61.7343,61.3705,61.7343,272938.0
2022-08-12 09:40:00,62.8,63.33,62.8,63.23,310937.0,61.7441,62.2652,61.7441,62.1669,310937.0
2022-08-12 09:45:00,63.23,63.59,63.16,63.22,338090.0,62.1669,62.5209,62.0981,62.1571,338090.0
2022-08-12 09:50:00,63.23,63.55,63.2,63.35,153460.0,62.1669,62.4815,62.1374,62.2849,153460.0
2022-08-12 09:55:00,63.34,63.48,63.2,63.35,166997.0,62.2751,62.4127,62.1374,62.2849,166997.0
2022-08-12 10:00:00,63.35,63.39,63.06,63.33,235450.0,62.2849,62.3242,61.9998,62.2652,235450.0
2022-08-12 10:05:00,63.36,63.58,63.27,63.54,197221.0,62.2947,62.511,62.2062,62.4717,197221.0
2022-08-12 10:10:00,63.55,63.75,63.52,63.68,182446.0,62.4815,62.6782,62.452,62.6094,182446.0
2022-08-12 10:15:00,63.69,64.07,63.65,64.02,303647.0,62.6192,62.9928,62.5799,62.9436,303647.0
2022-08-12 10:20:00,64.03,64.16,63.95,63.98,522253.0,62.9535,63.0813,62.8748,62.9043,522253.0
2022-08-12 10:25:00,63.98,64.06,63.83,63.96,209708.0,62.9043,62.983,62.7568,62.8846,209708.0
2022-08-12 10:30:00,63.96,64.09,63.86,63.98,142699.0,62.8846,63.0125,62.7863,62.9043,142699.0
2022-08-12 10:35:00,63.97,64.01,63.72,63.76,173901.0,62.8945,62.9338,62.6487,62.688,173901.0
2022-08-12 10:40:00,63.77,63.78,63.62,63.68,129984.0,62.6978,62.7077,62.5504,62.6094,129984.0
2022-08-12 10:45:00,63.67,63.72,63.51,63.7,115784.0,62.5995,62.6487,62.4422,62.629,115784.0
2022-08-12 10:50:00,63.7,63.79,63.68,63.75,71811.0,62.629,62.7175,62.6094,62.6782,71811.0
2022-08-12 10:55:00,63.74,63.79,63.68,63.77,67364.0,62.6683,62.7175,62.6094,62.6978,67364.0
2022-08-12 11:00:00,63.77,63.98,63.65,63.91,163152.0,62.6978,62.9043,62.5799,62.8355,163152.0
2022-08-12 11:05:00,63.91,64.0,63.82,63.98,121399.0,62.8355,62.924,62.747,62.9043,121399.0
2022-08-12 11:10:00,63.99,64.06,63.94,64.05,188712.0,62.9141,62.983,62.865,62.9731,188712.0
2022-08-12 11:15:00,64.06,64.27,63.99,64.21,166794.0,62.983,63.1894,62.9141,63.1304,166794.0
2022-08-12 11:20:00,64.2,64.36,64.2,64.3,146406.0,63.1206,63.2779,63.1206,63.2189,146406.0
2022-08-12 11:25:00,64.29,64.43,64.29,64.33,131701.0,63.2091,63.3467,63.2091,63.2484,131701.0
2022-08-12 11:30:00,64.34,64.4,64.28,64.4,93514.0,63.2583,63.3172,63.1993,63.3172,93514.0
2022-08-12 11:35:00,64.4,64.49,64.36,64.47,128631.0,63.3172,63.4057,63.2779,63.3861,128631.0
2022-08-12 11:40:00,64.46,64.48,64.37,64.44,121560.0,63.3762,63.3959,63.2878,63.3566,121560.0
2022-08-12 11:45:00,64.44,64.55,64.42,64.43,138187.0,63.3566,63.4647,63.3369,63.3467,138187.0
2022-08-12 11:50:00,64.44,64.5,64.33,64.44,98087.0,63.3566,63.4156,63.2484,63.3566,98087.0
2022-08-12 11:55:00,64.45,64.55,64.4,64.4,86926.0,63.3664,63.4647,63.3172,63.3172,86926.0
2022-08-12 12:00:00,64.4,64.48,64.33,64.43,90404.0,63.3172,63.3959,63.2484,63.3467,90404.0
2022-08-12 12:05:00,64.43,64.48,64.4,64.44,76564.0,63.3467,63.3959,63.3172,63.3566,76564.0
2022-08-12 12:10:00,64.45,64.46,64.31,64.31,86859.0,63.3664,63.3762,63.2288,63.2288,86859.0
2022-08-12 12:15:00,64.31,64.39,64.3,64.37,54865.0,63.2288,63.3074,63.2189,63.2878,54865.0
2022-08-12 12:20:00,64.37,64.55,64.36,64.54,147758.0,63.2878,63.4647,63.2779,63.4549,147758.0
2022-08-12 12:25:00,64.54,64.76,64.54,64.75,192029.0,63.4549,63.6712,63.4549,63.6614,192029.0
2022-08-12 12:30:00,64.76,64.8,64.65,64.78,82543.0,63.6712,63.7105,63.563,63.6909,82543.0
2022-08-12 12:35:00,64.78,64.87,64.75,64.82,131948.0,63.6909,63.7793,63.6614,63.7302,131948.0
2022-08-12 12:40:00,64.81,64.99,64.78,64.98,160845.0,63.7204,63.8973,63.6909,63.8875,160845.0
2022-08-12 12:45:00,64.97,64.98,64.88,64.89,97788.0,63.8777,63.8875,63.7892,63.799,97788.0
2022-08-12 12:50:00,64.89,64.92,64.8,64.84,131076.0,63.799,63.8285,63.7105,63.7498,131076.0
2022-08-12 12:55:00,64.84,64.88,64.8,64.84,95137.0,63.7498,63.7892,63.7105,63.7498,95137.0
2022-08-12 13:00:00,64.84,64.94,64.77,64.92,112706.0,63.7498,63.8482,63.681,63.8285,112706.0
2022-08-12 13:05:00,64.91,65.13,64.91,65.08,262449.0,63.8187,64.035,63.8187,63.9858,262449.0
2022-08-12 13:10:00,65.08,65.14,65.02,65.09,180743.0,63.9858,64.0448,63.9268,63.9956,180743.0
2022-08-12 13:15:00,65.1,65.34,65.09,65.31,141214.0,64.0055,64.2414,63.9956,64.2119,141214.0
2022-08-12 13:20:00,65.31,65.39,65.3,65.38,118028.0,64.2119,64.2906,64.2021,64.2808,118028.0
2022-08-12 13:25:00,65.38,65.42,65.28,65.3,162406.0,64.2808,64.3201,64.1825,64.2021,162406.0
2022-08-12 13:30:00,65.3,65.38,65.21,65.27,128055.0,64.2021,64.2808,64.1136,64.1726,128055.0
2022-08-12 13:35:00,65.28,65.28,65.06,65.17,107686.0,64.1825,64.1825,63.9661,64.0743,107686.0
2022-08-12 13:40:00,65.17,65.17,65.1,65.15,60560.0,64.0743,64.0743,64.0055,64.0546,60560.0
2022-08-12 13:45:00,65.15,65.22,65.11,65.16,70967.0,64.0546,64.1235,64.0153,64.0645,70967.0
2022-08-12 13:50:00,65.16,65.23,65.13,65.14,66701.0,64.0645,64.1333,64.035,64.0448,66701.0
2022-08-12 13:55:00,65.13,65.21,65.12,65.14,62510.0,64.035,64.1136,64.0251,64.0448,62510.0
2022-08-12 14:00:00,65.15,65.15,65.05,65.12,60730.0,64.0546,64.0546,63.9563,64.0251,60730.0
2022-08-12 14:05:00,65.12,65.13,65.04,65.11,54609.0,64.0251,64.035,63.9465,64.0153,54609.0
2022-08-12 14:10:00,65.1,65.15,65.03,65.09,66456.0,64.0055,64.0546,63.9367,63.9956,66456.0
2022-08-12 14:15:00,65.09,65.12,64.97,65.01,71254.0,63.9956,64.0251,63.8777,63.917,71254.0
2022-08-12 14:20:00,65.01,65.03,64.9,64.92,108694.0,63.917,63.9367,63.8088,63.8285,108694.0
2022-08-12 14:25:00,64.92,65.0,64.91,64.97,63109.0,63.8285,63.9072,63.8187,63.8777,63109.0
2022-08-12 14:30:00,64.98,65.07,64.95,65.07,65895.0,63.8875,63.976,63.858,63.976,65895.0
2022-08-12 14:35:00,65.07,65.14,65.04,65.12,95972.0,63.976,64.0448,63.9465,64.0251,95972.0
2022-08-12 14:40:00,65.13,65.29,65.11,65.17,112358.0,64.035,64.1923,64.0153,64.0743,112358.0
2022-08-12 14:45:00,65.18,65.27,65.14,65.26,77686.0,64.0841,64.1726,64.0448,64.1628,77686.0
2022-08-12 14:50:00,65.26,65.32,65.21,65.22,80071.0,64.1628,64.2218,64.1136,64.1235,80071.0
2022-08-12 14:55:00,65.22,65.22,65.13,65.13,63522.0,64.1235,64.1235,64.035,64.035,63522.0
2022-08-12 15:00:00,65.13,65.13,65.01,65.03,85096.0,64.035,64.035,63.917,63.9367,85096.0
2022-08-12 15:05:00,65.03,65.2,65.03,65.17,92605.0,63.9367,64.1038,63.9367,64.0743,92605.0
2022-08-12 15:10:00,65.18,65.24,65.17,65.17,88216.0,64.0841,64.1431,64.0743,64.0743,88216.0
2022-08-12 15:15:00,65.17,65.22,65.12,65.2,95106.0,64.0743,64.1235,64.0251,64.1038,95106.0
2022-08-12 15:20:00,65.2,65.25,65.15,65.23,95126.0,64.1038,64.153,64.0546,64.1333,95126.0
2022-08-12 15:25:00,65.23,65.24,65.1,65.14,137684.0,64.1333,64.1431,64.0055,64.0448,137684.0
2022-08-12 15:30:00,65.14,65.2,65.11,65.12,121829.0,64.0448,64.1038,64.0153,64.0251,121829.0
2022-08-12 15:35:00,65.12,65.19,65.1,65.19,159391.0,64.0251,64.094,64.0055,64.094,159391.0
2022-08-12 15:40:00,65.18,65.19,65.01,65.02,235003.0,64.0841,64.094,63.917,63.9268,235003.0
2022-08-12 15:45:00,65.02,65.04,64.9,64.92,372896.0,63.9268,63.9465,63.8088,63.8285,372896.0
2022-08-12 15:50:00,64.92,65.04,64.88,64.99,442692.0,63.8285,63.9465,63.7892,63.8973,442692.0
2022-08-12 15:55:00,64.99,65.07,64.98,65.06,553028.0,63.8973,63.976,63.8875,63.9661,553028.0
2022-08-15 09:30:00,64.72,65.11,64.67,65.04,397224.0,63.6319,64.0153,63.5827,63.9465,397224.0
2022-08-15 09:35:00,65.05,65.12,64.84,64.91,160526.0,63.9563,64.0251,63.7498,63.8187,160526.0
2022-08-15 09:40:00,64.9,64.93,64.18,64.2,274448.0,63.8088,63.8383,63.1009,63.1206,274448.0
2022-08-15 09:45:00,64.2,64.23,63.95,64.02,327950.0,63.1206,63.1501,62.8748,62.9436,327950.0
2022-08-15 09:50:00,64.01,64.37,63.91,64.37,252631.0,62.9338,63.2878,62.8355,63.2878,252631.0
2022-08-15 09:55:00,64.37,64.67,64.33,64.57,148005.0,63.2878,63.5827,63.2484,63.4844,148005.0
2022-08-15 10:00:00,64.56,64.57,64.27,64.43,160399.0,63.4746,63.4844,63.1894,63.3467,160399.0
2022-08-15 10:05:00,64.43,64.55,64.38,64.52,80675.0,63.3467,63.4647,63.2976,63.4352,80675.0
2022-08-15 10:10:00,64.54,64.61,64.17,64.24,145402.0,63.4549,63.5237,63.0911,63.1599,145402.0
2022-08-15 10:15:00,64.26,64.36,64.13,64.27,85862.0,63.1796,63.2779,63.0518,63.1894,85862.0
2022-08-15 10:20:00,64.27,64.27,64.02,64.09,120033.0,63.1894,63.1894,62.9436,63.0125,120033.0
2022-08-15 10:25:00,64.09,64.2,64.04,64.14,150230.0,63.0125,63.1206,62.9633,63.0616,150230.0
2022-08-15 10:30:00,64.13,64.47,64.12,64.4,89397.0,63.0518,63.3861,63.042,63.3172,89397.0
2022-08-15 10:35:00,64.37,64.4,64.16,64.25,58859.0,63.2878,63.3172,63.0813,63.1698,58859.0
2022-08-15 10:40:00,64.25,64.39,64.23,64.28,68482.0,63.1698,63.3074,63.1501,63.1993,68482.0
2022-08-15 10:45:00,64.28,64.32,64.08,64.08,59795.0,63.1993,63.2386,63.0026,63.0026,59795.0
2022-08-15 10:50:00,64.08,64.23,63.98,64.14,242812.0,63.0026,63.1501,62.9043,63.0616,242812.0
2022-08-15 10:55:00,64.14,64.25,64.08,64.12,70870.0,63.0616,63.1698,63.0026,63.042,70870.0
2022-08-15 11:00:00,64.11,64.14,64.01,64.04,97205.0,63.0321,63.0616,62.9338,62.9633,97205.0
2022-08-15 11:05:00,64.05,64.23,64.03,64.09,53110.0,62.9731,63.1501,62.9535,63.0125,53110.0
2022-08-15 11:10:00,64.09,64.11,63.91,63.95,86720.0,63.0125,63.0321,62.8355,62.8748,86720.0
2022-08-15 11:15:00,63.94,64.05,63.89,64.05,77459.0,62.865,62.9731,62.8158,62.9731,77459.0
2022-08-15 11:20:00,64.06,64.23,64.02,64.21,62870.0,62.983,63.1501,62.9436,63.1304,62870.0
2022-08-15 11:25:00,64.21,64.23,64.1,64.15,102567.0,63.1304,63.1501,63.0223,63.0714,102567.0
2022-08-15 11:30:00,64.16,64.37,64.12,64.36,182567.0,63.0813,63.2878,63.042,63.2779,182567.0
2022-08-15 11:35:00,64.37,64.52,64.36,64.48,62130.0,63.2878,63.4352,63.2779,63.3959,62130.0
2022-08-15 11:40:00,64.47,64.57,64.38,64.55,60661.0,63.3861,63.4844,63.2976,63.4647,60661.0
2022-08-15 11:45:00,64.56,64.74,64.56,64.66,161319.0,63.4746,63.6515,63.4746,63.5729,161319.0
2022-08-15 11:50:00,64.67,64.75,64.57,64.7,62515.0,63.5827,63.6614,63.4844,63.6122,62515.0
2022-08-15 11:55:00,64.7,64.76,64.69,64.7,55527.0,63.6122,63.6712,63.6024,63.6122,55527.0
2022-08-15 12:00:00,64.7,64.74,64.64,64.69,105268.0,63.6122,63.6515,63.5532,63.6024,105268.0
2022-08-15 12:05:00,64.69,64.69,64.62,64.67,48028.0,63.6024,63.6024,63.5335,63.5827,48028.0
2022-08-15 12:10:00,64.67,64.7,64.52,64.53,106672.0,63.5827,63.6122,63.4352,63.4451,106672.0
2022-08-15 12:15:00,64.53,64.62,64.4,64.47,75251.0,63.4451,63.5335,63.3172,63.3861,75251.0
2022-08-15 12:20:00,64.48,64.53,64.43,64.47,43585.0,63.3959,63.4451,63.3467,63.3861,43585.0
2022-08-15 12:25:00,64.47,64.5,64.39,64.41,30432.0,63.3861,63.4156,63.3074,63.3271,30432.0
2022-08-15 12:30:00,64.41,64.44,64.29,64.37,75816.0,63.3271,63.3566,63.2091,63.2878,75816.0
2022-08-15 12:35:00,64.37,64.37,64.26,64.28,49781.0,63.2878,63.2878,63.1796,63.1993,49781.0
2022-08-15 12:40:00,64.29,64.35,64.23,64.34,50716.0,63.2091,63.2681,63.1501,63.2583,50716.0
2022-08-15 12:45:00,64.33,64.46,64.31,64.41,79137.0,63.2484,63.3762,63.2288,63.3271,79137.0
2022-08-15 12:50:00,64.43,64.6,64.41,64.57,59032.0,63.3467,63.5139,63.3271,63.4844,59032.0
2022-08-15 12:55:00,64.57,64.72,64.56,64.7,71777.0,63.4844,63.6319,63.4746,63.6122,71777.0
2022-08-15 13:00:00,64.7,64.77,64.59,64.77,80059.0,63.6122,63.681,63.5041,63.681,80059.0
2022-08-15 13:05:00,64.77,64.84,64.74,64.83,90545.0,63.681,63.7498,63.6515,63.74,90545.0
2022-08-15 13:10:00,64.84,64.88,64.82,64.82,56276.0,63.7498,63.7892,63.7302,63.7302,56276.0
2022-08-15 13:15:00,64.84,64.85,64.78,64.78,23963.0,63.7498,63.7597,63.6909,63.6909,23963.0
2022-08-15 13:20:00,64.79,64.8,64.71,64.76,51495.0,63.7007,63.7105,63.622,63.6712,51495.0
2022-08-15 13:25:00,64.77,64.79,64.63,64.65,29992.0,63.681,63.7007,63.5434,63.563,29992.0
2022-08-15 13:30:00,64.64,64.69,64.51,64.52,56920.0,63.5532,63.6024,63.4254,63.4352,56920.0
2022-08-15 13:35:00,64.52,64.57,64.44,64.44,55298.0,63.4352,63.4844,63.3566,63.3566,55298.0
2022-08-15 13:40:00,64.44,64.48,64.39,64.42,61261.0,63.3566,63.3959,63.3074,63.3369,61261.0
2022-08-15 13:45:00,64.42,64.42,64.35,64.37,77520.0,63.3369,63.3369,63.2681,63.2878,77520.0
2022-08-15 13:50:00,64.38,64.41,64.32,64.41,60096.0,63.2976,63.3271,63.2386,63.3271,60096.0
2022-08-15 13:55:00,64.4,64.48,64.37,64.48,53573.0,63.3172,63.3959,63.2878,63.3959,53573.0
2022-08-15 14:00:00,64.49,64.51,64.4,64.49,61613.0,63.4057,63.4254,63.3172,63.4057,61613.0
2022-08-15 14:05:00,64.48,64.52,64.37,64.37,37005.0,63.3959,63.4352,63.2878,63.2878,37005.0
2022-08-15 14:10:00,64.37,64.41,64.35,64.39,29419.0,63.2878,63.3271,63.2681,63.3074,29419.0
2022-08-15 14:15:00,64.39,64.47,64.38,64.44,26048.0,63.3074,63.3861,63.2976,63.3566,26048.0
2022-08-15 14:20:00,64.44,64.48,64.37,64.46,49629.0,63.3566,63.3959,63.2878,63.3762,49629.0
2022-08-15 14:25:00,64.46,64.52,64.41,64.51,35295.0,63.3762,63.4352,63.3271,63.4254,35295.0
2022-08-15 14:30:00,64.52,64.62,64.46,64.58,53093.0,63.4352,63.5335,63.3762,63.4942,53093.0
2022-08-15 14:35:00,64.59,64.66,64.58,64.63,37353.0,63.5041,63.5729,63.4942,63.5434,37353.0
2022-08-15 14:40:00,64.62,64.62,64.59,64.6,26488.0,63.5335,63.5335,63.5041,63.5139,26488.0
2022-08-15 14:45:00,64.59,64.61,64.55,64.6,43337.0,63.5041,63.5237,63.4647,63.5139,43337.0
2022-08-15 14:50:00,64.61,64.64,64.56,64.58,31981.0,63.5237,63.5532,63.4746,63.4942,31981.0
2022-08-15 14:55:00,64.58,64.64,64.57,64.61,30806.0,63.4942,63.5532,63.4844,63.5237,30806.0
2022-08-15 15:00:00,64.62,64.68,64.58,64.66,35462.0,63.5335,63.5925,63.4942,63.5729,35462.0
2022-08-15 15:05:00,64.66,64.74,64.65,64.7,57892.0,63.5729,63.6515,63.563,63.6122,57892.0
2022-08-15 15:10:00,64.7,64.85,64.66,64.82,73439.0,63.6122,63.7597,63.5729,63.7302,73439.0
2022-08-15 15:15:00,64.82,64.95,64.81,64.89,80924.0,63.7302,63.858,63.7204,63.799,80924.0
2022-08-15 15:20:00,64.89,64.95,64.87,64.9,72105.0,63.799,63.858,63.7793,63.8088,72105.0
2022-08-15 15:25:00,64.89,64.9,64.81,64.85,89020.0,63.799,63.8088,63.7204,63.7597,89020.0
2022-08-15 15:30:00,64.85,64.88,64.78,64.84,91957.0,63.7597,63.7892,63.6909,63.7498,91957.0
2022-08-15 15:35:00,64.83,64.85,64.76,64.83,82438.0,63.74,63.7597,63.6712,63.74,82438.0
2022-08-15 15:40:00,64.82,64.85,64.76,64.81,72096.0,63.7302,63.7597,63.6712,63.7204,72096.0
2022-08-15 15:45:00,64.81,64.93,64.8,64.91,111525.0,63.7204,63.8383,63.7105,63.8187,111525.0
2022-08-15 15:50:00,64.91,64.93,64.76,64.77,208542.0,63.8187,63.8383,63.6712,63.681,208542.0
2022-08-15 15:55:00,64.77,64.77,64.64,64.71,390545.0,63.681,63.681,63.5532,63.622,390545.0
2022-08-16 09:30:00,64.12,64.45,63.75,64.05,396042.0,63.042,63.3664,62.6782,62.9731,396042.0
2022-08-16 09:35:00,64.03,64.24,63.76,63.88,186330.0,62.9535,63.1599,62.688,62.806,186330.0
2022-08-16 09:40:00,63.88,63.9,63.7,63.72,130773.0,62.806,62.8257,62.629,62.6487,130773.0
2022-08-16 09:45:00,63.74,63.76,63.46,63.46,186149.0,62.6683,62.688,62.3931,62.3931,186149.0
2022-08-16 09:50:00,63.46,63.85,63.41,63.84,160106.0,62.3931,62.7765,62.3439,62.7667,160106.0
2022-08-16 09:55:00,63.84,63.97,63.77,63.9,121631.0,62.7667,62.8945,62.6978,62.8257,121631.0
2022-08-16 10:00:00,63.89,63.89,63.54,63.75,119278.0,62.8158,62.8158,62.4717,62.6782,119278.0
2022-08-16 10:05:00,63.74,63.8,63.57,63.64,131782.0,62.6683,62.7273,62.5012,62.57,131782.0
2022-08-16 10:10:00,63.64,63.9,63.63,63.71,122985.0,62.57,62.8257,62.5602,62.6388,122985.0
2022-08-16 10:15:00,63.71,63.75,63.52,63.74,147473.0,62.6388,62.6782,62.452,62.6683,147473.0
2022-08-16 10:20:00,63.73,63.76,63.56,63.59,94868.0,62.6585,62.688,62.4914,62.5209,94868.0
2022-08-16 10:25:00,63.58,63.61,63.48,63.52,102593.0,62.511,62.5405,62.4127,62.452,102593.0
2022-08-16 10:30:00,63.52,63.54,63.22,63.25,169259.0,62.452,62.4717,62.1571,62.1866,169259.0
2022-08-16 10:35:00,63.24,63.38,63.22,63.32,81096.0,62.1767,62.3144,62.1571,62.2554,81096.0
2022-08-16 10:40:00,63.3,63.53,63.26,63.49,85076.0,62.2357,62.4619,62.1964,62.4225,85076.0
2022-08-16 10:45:00,63.5,63.67,63.46,63.63,81659.0,62.4324,62.5995,62.3931,62.5602,81659.0
2022-08-16 10:50:00,63.62,63.73,63.53,63.56,85686.0,62.5504,62.6585,62.4619,62.4914,85686.0
2022-08-16 10:55:00,63.57,63.61,63.41,63.5,60563.0,62.5012,62.5405,62.3439,62.4324,60563.0
2022-08-16 11:00:00,63.49,63.61,63.44,63.44,48204.0,62.4225,62.5405,62.3734,62.3734,48204.0
2022-08-16 11:05:00,63.44,63.53,63.44,63.49,37674.0,62.3734,62.4619,62.3734,62.4225,37674.0
2022-08-16 11:10:00,63.48,63.75,63.47,63.73,49278.0,62.4127,62.6782,62.4029,62.6585,49278.0
2022-08-16 11:15:00,63.73,63.92,63.71,63.92,70947.0,62.6585,62.8453,62.6388,62.8453,70947.0
2022-08-16 11:20:00,63.92,63.94,63.79,63.8,155154.0,62.8453,62.865,62.7175,62.7273,155154.0
2022-08-16 11:25:00,63.8,64.0,63.78,64.0,106038.0,62.7273,62.924,62.7077,62.924,106038.0
2022-08-16 11:30:00,64.01,64.19,63.98,64.11,105134.0,62.9338,63.1108,62.9043,63.0321,105134.0
2022-08-16 11:35:00,64.09,64.12,63.97,64.1,64714.0,63.0125,63.042,62.8945,63.0223,64714.0
2022-08-16 11:40:00,64.1,64.11,64.0,64.06,38329.0,63.0223,63.0321,62.924,62.983,38329.0
2022-08-16 11:45:00,64.06,64.09,64.0,64.01,29580.0,62.983,63.0125,62.924,62.9338,29580.0
2022-08-16 11:50:00,64.0,64.21,64.0,64.2,51098.0,62.924,63.1304,62.924,63.1206,51098.0
2022-08-16 11:55:00,64.2,64.3,64.16,64.28,50547.0,63.1206,63.2189,63.0813,63.1993,50547.0
2022-08-16 12:00:00,64.27,64.3,64.2,64.22,53375.0,63.1894,63.2189,63.1206,63.1403,53375.0
2022-08-16 12:05:00,64.21,64.32,64.18,64.2,66180.0,63.1304,63.2386,63.1009,63.1206,66180.0
2022-08-16 12:10:00,64.19,64.28,64.13,64.25,135699.0,63.1108,63.1993,63.0518,63.1698,135699.0
2022-08-16 12:15:00,64.24,64.34,64.22,64.31,52664.0,63.1599,63.2583,63.1403,63.2288,52664.0
2022-08-16 12:20:00,64.3,64.38,64.2,64.37,63397.0,63.2189,63.2976,63.1206,63.2878,63397.0
2022-08-16 12:25:00,64.35,64.37,64.21,64.23,46205.0,63.2681,63.2878,63.1304,63.1501,46205.0
2022-08-16 12:30:00,64.22,64.31,64.17,64.25,33653.0,63.1403,63.2288,63.0911,63.1698,33653.0
2022-08-16 12:35:00,64.24,64.29,64.19,64.2,30952.0,63.1599,63.2091,63.1108,63.1206,30952.0
2022-08-16 12:40:00,64.2,64.23,64.08,64.08,61348.0,63.1206,63.1501,63.0026,63.0026,61348.0
2022-08-16 12:45:00,64.09,64.13,64.07,64.09,66837.0,63.0125,63.0518,62.9928,63.0125,66837.0
2022-08-16 12:50:00,64.08,64.18,64.04,64.14,31294.0,63.0026,63.1009,62.9633,63.0616,31294.0
2022-08-16 12:55:00,64.15,64.22,64.14,64.15,34191.0,63.0714,63.1403,63.0616,63.0714,34191.0
2022-08-16 13:00:00,64.16,64.23,64.13,64.2,40578.0,63.0813,63.1501,63.0518,63.1206,40578.0
2022-08-16 13:05:00,64.19,64.32,64.17,64.31,45095.0,63.1108,63.2386,63.0911,63.2288,45095.0
2022-08-16 13:10:00,64.32,64.33,64.27,64.28,37155.0,63.2386,63.2484,63.1894,63.1993,37155.0
2022-08-16 13:15:00,64.28,64.36,64.26,64.29,77005.0,63.1993,63.2779,63.1796,63.2091,77005.0
2022-08-16 13:20:00,64.29,64.31,64.23,64.29,38745.0,63.2091,63.2288,63.1501,63.2091,38745.0
2022-08-16 13:25:00,64.31,64.32,64.17,64.2,31877.0,63.2288,63.2386,63.0911,63.1206,31877.0
2022-08-16 13:30:00,64.2,64.32,64.16,64.32,41235.0,63.1206,63.2386,63.0813,63.2386,41235.0
2022-08-16 13:35:00,64.32,64.47,64.29,64.45,59928.0,63.2386,63.3861,63.2091,63.3664,59928.0
2022-08-16 13:40:00,64.44,64.47,64.39,64.46,46778.0,63.3566,63.3861,63.3074,63.3762,46778.0
2022-08-16 13:45:00,64.47,64.49,64.34,64.39,30879.0,63.3861,63.4057,63.2583,63.3074,30879.0
2022-08-16 13:50:00,64.38,64.48,64.36,64.48,55106.0,63.2976,63.3959,63.2779,63.3959,55106.0
2022-08-16 13:55:00,64.48,64.52,64.4,64.48,90739.0,63.3959,63.4352,63.3172,63.3959,90739.0
2022-08-16 14:00:00,64.48,64.56,64.45,64.5,72816.0,63.3959,63.4746,63.3664,63.4156,72816.0
2022-08-16 14:05:00,64.48,64.52,64.43,64.49,47316.0,63.3959,63.4352,63.3467,63.4057,47316.0
2022-08-16 14:10:00,64.49,64.55,64.48,64.51,48041.0,63.4057,63.4647,63.3959,63.4254,48041.0
2022-08-16 14:15:00,64.5,64.52,64.47,64.48,29293.0,63.4156,63.4352,63.3861,63.3959,29293.0
2022-08-16 14:20:00,64.48,64.48,64.4,64.41,48783.0,63.3959,63.3959,63.3172,63.3271,48783.0
2022-08-16 14:25:00,64.4,64.42,64.32,64.38,63791.0,63.3172,63.3369,63.2386,63.2976,63791.0
2022-08-16 14:30:00,64.39,64.39,64.25,64.25,84253.0,63.3074,63.3074,63.1698,63.1698,84253.0
2022-08-16 14:35:00,64.25,64.26,63.91,63.92,158339.0,63.1698,63.1796,62.8355,62.8453,158339.0
2022-08-16 14:40:00,63.91,63.91,63.76,63.77,113570.0,62.8355,62.8355,62.688,62.6978,113570.0
2022-08-16 14:45:00,63.77,63.77,63.46,63.56,256733.0,62.6978,62.6978,62.3931,62.4914,256733.0
2022-08-16 14:50:00,63.57,63.58,63.45,63.51,118737.0,62.5012,62.511,62.3832,62.4422,118737.0
2022-08-16 14:55:00,63.5,63.61,63.48,63.57,109645.0,62.4324,62.5405,62.4127,62.5012,109645.0
2022-08-16 15:00:00,63.56,63.62,63.4,63.42,87330.0,62.4914,62.5504,62.3341,62.3537,87330.0
2022-08-16 15:05:00,63.42,63.61,63.42,63.58,84650.0,62.3537,62.5405,62.3537,62.511,84650.0
2022-08-16 15:10:00,63.57,63.63,63.5,63.61,70432.0,62.5012,62.5602,62.4324,62.5405,70432.0
2022-08-16 15:15:00,63.62,63.65,63.54,63.65,45005.0,62.5504,62.5799,62.4717,62.5799,45005.0
2022-08-16 15:20:00,63.65,63.76,63.59,63.75,81339.0,62.5799,62.688,62.5209,62.6782,81339.0
2022-08-16 15:25:00,63.76,63.84,63.74,63.79,40419.0,62.688,62.7667,62.6683,62.7175,40419.0
2022-08-16 15:30:00,63.8,63.93,63.78,63.88,72858.0,62.7273,62.8551,62.7077,62.806,72858.0
2022-08-16 15:35:00,63.89,63.96,63.86,63.88,101510.0,62.8158,62.8846,62.7863,62.806,101510.0
2022-08-16 15:40:00,63.89,63.94,63.76,63.81,99494.0,62.8158,62.865,62.688,62.7372,99494.0
2022-08-16 15:45:00,63.81,63.94,63.79,63.92,100409.0,62.7372,62.865,62.7175,62.8453,100409.0
2022-08-16 15:50:00,63.92,64.03,63.82,63.82,213595.0,62.8453,62.9535,62.747,62.747,213595.0
2022-08-16 15:55:00,63.82,63.91,63.8,63.86,283713.0,62.747,62.8355,62.7273,62.7863,283713.0
2022-08-17 09:30:00,62.83,62.83,61.97,62.21,536987.0,61.7736,61.7736,60.9281,61.1641,536987.0
2022-08-17 09:35:00,62.23,62.58,62.23,62.37,149244.0,61.1837,61.5278,61.1837,61.3214,149244.0
2022-08-17 09:40:00,62.38,62.42,61.98,62.08,188215.0,61.3312,61.3705,60.9379,61.0363,188215.0
2022-08-17 09:45:00,62.07,62.09,61.91,61.92,255346.0,61.0264,61.0461,60.8691,60.8789,255346.0
2022-08-17 09:50:00,61.92,61.99,61.73,61.84,160773.0,60.8789,60.9478,60.6921,60.8003,160773.0
2022-08-17 09:55:00,61.85,61.99,61.81,61.89,135488.0,60.8101,60.9478,60.7708,60.8494,135488.0
2022-08-17 10:00:00,61.88,61.88,61.62,61.75,262692.0,60.8396,60.8396,60.584,60.7118,262692.0
2022-08-17 10:05:00,61.75,61.88,61.57,61.59,189239.0,60.7118,60.8396,60.5348,60.5545,189239.0
2022-08-17 10:10:00,61.58,61.63,61.1,61.16,365825.0,60.5447,60.5938,60.0727,60.1317,365825.0
2022-08-17 10:15:00,61.15,61.22,60.95,61.07,425677.0,60.1219,60.1907,59.9253,60.0432,425677.0
2022-08-17 10:20:00,61.09,61.38,61.05,61.25,268323.0,60.0629,60.348,60.0236,60.2202,268323.0
2022-08-17 10:25:00,61.26,61.41,61.24,61.34,115564.0,60.23,60.3775,60.2104,60.3087,115564.0
2022-08-17 10:30:00,61.34,61.37,61.14,61.32,102020.0,60.3087,60.3382,60.1121,60.289,102020.0
2022-08-17 10:35:00,61.32,61.32,60.98,61.06,161964.0,60.289,60.289,59.9547,60.0334,161964.0
2022-08-17 10:40:00,61.07,61.42,61.06,61.32,112912.0,60.0432,60.3873,60.0334,60.289,112912.0
2022-08-17 10:45:00,61.34,61.43,61.25,61.29,82897.0,60.3087,60.3972,60.2202,60.2595,82897.0
2022-08-17 10:50:00,61.28,61.32,60.99,60.99,117131.0,60.2497,60.289,59.9646,59.9646,117131.0
2022-08-17 10:55:00,60.99,61.08,60.96,60.98,164498.0,59.9646,60.0531,59.9351,59.9547,164498.0
2022-08-17 11:00:00,60.98,61.13,60.98,61.01,127964.0,59.9547,60.1022,59.9547,59.9842,127964.0
2022-08-17 11:05:00,61.01,61.05,60.89,60.97,136368.0,59.9842,60.0236,59.8663,59.9449,136368.0
2022-08-17 11:10:00,60.97,61.07,60.92,60.95,82577.0,59.9449,60.0432,59.8958,59.9253,82577.0
2022-08-17 11:15:00,60.95,61.15,60.86,61.11,130712.0,59.9253,60.1219,59.8368,60.0826,130712.0
2022-08-17 11:20:00,61.11,61.28,61.1,61.25,87171.0,60.0826,60.2497,60.0727,60.2202,87171.0
2022-08-17 11:25:00,61.25,61.25,61.04,61.15,108833.0,60.2202,60.2202,60.0137,60.1219,108833.0
2022-08-17 11:30:00,61.15,61.23,61.09,61.13,126660.0,60.1219,60.2005,60.0629,60.1022,126660.0
2022-08-17 11:35:00,61.13,61.16,61.0,61.01,135710.0,60.1022,60.1317,59.9744,59.9842,135710.0
2022-08-17 11:40:00,61.0,61.05,60.81,60.82,181416.0,59.9744,60.0236,59.7876,59.7974,181416.0
2022-08-17 11:45:00,60.81,60.92,60.76,60.89,164076.0,59.7876,59.8958,59.7384,59.8663,164076.0
2022-08-17 11:50:00,60.88,60.92,60.77,60.83,88673.0,59.8564,59.8958,59.7483,59.8073,88673.0
2022-08-17 11:55:00,60.83,60.88,60.78,60.85,173195.0,59.8073,59.8564,59.7581,59.8269,173195.0
2022-08-17 12:00:00,60.85,60.99,60.84,60.94,105199.0,59.8269,59.9646,59.8171,59.9154,105199.0
2022-08-17 12:05:00,60.95,61.07,60.95,60.99,94536.0,59.9253,60.0432,59.9253,59.9646,94536.0
2022-08-17 12:10:00,60.98,60.99,60.84,60.87,62012.0,59.9547,59.9646,59.8171,59.8466,62012.0
2022-08-17 12:15:00,60.87,60.91,60.85,60.88,54005.0,59.8466,59.8859,59.8269,59.8564,54005.0
2022-08-17 12:20:00,60.89,61.06,60.88,61.05,73166.0,59.8663,60.0334,59.8564,60.0236,73166.0
2022-08-17 12:25:00,61.06,61.16,61.06,61.15,65660.0,60.0334,60.1317,60.0334,60.1219,65660.0
2022-08-17 12:30:00,61.16,61.33,61.14,61.33,68863.0,60.1317,60.2989,60.1121,60.2989,68863.0
2022-08-17 12:35:00,61.33,61.5,61.31,61.45,126099.0,60.2989,60.466,60.2792,60.4168,126099.0
2022-08-17 12:40:00,61.45,61.45,61.37,61.37,49988.0,60.4168,60.4168,60.3382,60.3382,49988.0
2022-08-17 12:45:00,61.38,61.38,61.31,61.33,54706.0,60.348,60.348,60.2792,60.2989,54706.0
2022-08-17 12:50:00,61.33,61.35,61.28,61.29,44781.0,60.2989,60.3185,60.2497,60.2595,44781.0
2022-08-17 12:55:00,61.29,61.36,61.28,61.32,115183.0,60.2595,60.3284,60.2497,60.289,115183.0
2022-08-17 13:00:00,61.32,61.35,61.21,61.25,102241.0,60.289,60.3185,60.1809,60.2202,102241.0
2022-08-17 13:05:00,61.25,61.3,61.17,61.19,97193.0,60.2202,60.2694,60.1416,60.1612,97193.0
2022-08-17 13:10:00,61.18,61.28,61.18,61.23,60989.0,60.1514,60.2497,60.1514,60.2005,60989.0
2022-08-17 13:15:00,61.23,61.24,61.14,61.16,65151.0,60.2005,60.2104,60.1121,60.1317,65151.0
2022-08-17 13:20:00,61.15,61.22,61.14,61.19,62428.0,60.1219,60.1907,60.1121,60.1612,62428.0
2022-08-17 13:25:00,61.2,61.37,61.18,61.35,65810.0,60.171,60.3382,60.1514,60.3185,65810.0
2022-08-17 13:30:00,61.34,61.39,61.22,61.26,65730.0,60.3087,60.3579,60.1907,60.23,65730.0
2022-08-17 13:35:00,61.27,61.28,61.19,61.25,54999.0,60.2399,60.2497,60.1612,60.2202,54999.0
2022-08-17 13:40:00,61.24,61.27,61.19,61.21,53048.0,60.2104,60.2399,60.1612,60.1809,53048.0
2022-08-17 13:45:00,61.21,61.24,61.19,61.22,52032.0,60.1809,60.2104,60.1612,60.1907,52032.0
2022-08-17 13:50:00,61.23,61.3,61.21,61.24,52645.0,60.2005,60.2694,60.1809,60.2104,52645.0
2022-08-17 13:55:00,61.23,61.28,61.21,61.27,52305.0,60.2005,60.2497,60.1809,60.2399,52305.0
2022-08-17 14:00:00,61.27,61.68,61.18,61.41,302680.0,60.2399,60.643,60.1514,60.3775,302680.0
2022-08-17 14:05:00,61.41,61.56,61.2,61.45,184481.0,60.3775,60.525,60.171,60.4168,184481.0
2022-08-17 14:10:00,61.46,61.62,61.37,61.57,200894.0,60.4267,60.584,60.3382,60.5348,200894.0
2022-08-17 14:15:00,61.64,61.71,61.5,61.61,130913.0,60.6036,60.6725,60.466,60.5742,130913.0
2022-08-17 14:20:00,61.6,61.64,61.43,61.56,83055.0,60.5643,60.6036,60.3972,60.525,83055.0
2022-08-17 14:25:00,61.55,61.74,61.48,61.72,102236.0,60.5152,60.702,60.4463,60.6823,102236.0
2022-08-17 14:30:00,61.73,61.88,61.68,61.86,253265.0,60.6921,60.8396,60.643,60.82,253265.0
2022-08-17 14:35:00,61.84,62.14,61.84,62.12,115340.0,60.8003,61.0952,60.8003,61.0756,115340.0
2022-08-17 14:40:00,62.14,62.14,61.83,61.85,105196.0,61.0952,61.0952,60.7905,60.8101,105196.0
2022-08-17 14:45:00,61.85,61.93,61.8,61.89,166631.0,60.8101,60.8888,60.761,60.8494,166631.0
2022-08-17 14:50:00,61.9,61.95,61.82,61.89,87112.0,60.8593,60.9084,60.7806,60.8494,87112.0
2022-08-17 14:55:00,61.89,61.89,61.76,61.77,132158.0,60.8494,60.8494,60.7216,60.7315,132158.0
2022-08-17 15:00:00,61.76,61.89,61.75,61.88,78988.0,60.7216,60.8494,60.7118,60.8396,78988.0
2022-08-17 15:05:00,61.88,61.94,61.8,61.8,71037.0,60.8396,60.8986,60.761,60.761,71037.0
2022-08-17 15:10:00,61.81,61.83,61.56,61.63,173122.0,60.7708,60.7905,60.525,60.5938,173122.0
2022-08-17 15:15:00,61.64,61.65,61.5,61.5,71091.0,60.6036,60.6135,60.466,60.466,71091.0
2022-08-17 15:20:00,61.5,61.63,61.46,61.63,81927.0,60.466,60.5938,60.4267,60.5938,81927.0
2022-08-17 15:25:00,61.62,61.74,61.58,61.7,97557.0,60.584,60.702,60.5447,60.6626,97557.0
2022-08-17 15:30:00,61.7,61.7,61.52,61.56,89012.0,60.6626,60.6626,60.4857,60.525,89012.0
2022-08-17 15:35:00,61.56,61.62,61.53,61.55,90796.0,60.525,60.584,60.4955,60.5152,90796.0
2022-08-17 15:40:00,61.56,61.67,61.55,61.66,128905.0,60.525,60.6331,60.5152,60.6233,128905.0
2022-08-17 15:45:00,61.65,61.65,61.51,61.55,132729.0,60.6135,60.6135,60.4758,60.5152,132729.0
2022-08-17 15:50:00,61.57,61.79,61.57,61.73,373275.0,60.5348,60.7511,60.5348,60.6921,373275.0
2022-08-17 15:55:00,61.72,61.75,61.53,61.62,618386.0,60.6823,60.7118,60.4955,60.584,618386.0
2022-08-18 09:30:00,61.68,61.81,61.25,61.4,323001.0,60.643,60.7708,60.2202,60.3677,323001.0
2022-08-18 09:35:00,61.39,62.02,61.34,61.97,213754.0,60.3579,60.9773,60.3087,60.9281,213754.0
2022-08-18 09:40:00,61.98,62.16,61.85,62.16,177137.0,60.9379,61.1149,60.8101,61.1149,177137.0
2022-08-18 09:45:00,62.17,62.18,61.62,61.65,136252.0,61.1247,61.1346,60.584,60.6135,136252.0
2022-08-18 09:50:00,61.64,62.03,61.59,61.9,101076.0,60.6036,60.9871,60.5545,60.8593,101076.0
2022-08-18 09:55:00,61.88,61.98,61.77,61.86,107740.0,60.8396,60.9379,60.7315,60.82,107740.0
2022-08-18 10:00:00,61.86,61.92,61.66,61.9,81545.0,60.82,60.8789,60.6233,60.8593,81545.0
2022-08-18 10:05:00,61.9,62.11,61.85,61.94,89729.0,60.8593,61.0657,60.8101,60.8986,89729.0
2022-08-18 10:10:00,61.94,62.04,61.81,62.04,74476.0,60.8986,60.9969,60.7708,60.9969,74476.0
2022-08-18 10:15:00,62.06,62.28,62.01,62.26,141493.0,61.0166,61.2329,60.9674,61.2132,141493.0
2022-08-18 10:20:00,62.28,62.41,62.24,62.27,74969.0,61.2329,61.3607,61.1936,61.2231,74969.0
2022-08-18 10:25:00,62.26,62.28,62.17,62.26,67792.0,61.2132,61.2329,61.1247,61.2132,67792.0
2022-08-18 10:30:00,62.26,62.36,62.14,62.35,77897.0,61.2132,61.3115,61.0952,61.3017,77897.0
2022-08-18 10:35:00,62.36,62.5,62.35,62.45,105994.0,61.3115,61.4492,61.3017,61.4,105994.0
2022-08-18 10:40:00,62.45,62.64,62.44,62.64,130994.0,61.4,61.5868,61.3902,61.5868,130994.0
2022-08-18 10:45:00,62.65,62.82,62.56,62.81,114066.0,61.5967,61.7638,61.5082,61.754,114066.0
2022-08-18 10:50:00,62.82,62.88,62.68,62.75,81070.0,61.7638,61.8228,61.6262,61.695,81070.0
2022-08-18 10:55:00,62.75,62.94,62.71,62.8,132567.0,61.695,61.8818,61.6557,61.7441,132567.0
2022-08-18 11:00:00,62.8,62.98,62.68,62.72,83426.0,61.7441,61.9211,61.6262,61.6655,83426.0
2022-08-18 11:05:00,62.74,62.94,62.66,62.94,95762.0,61.6852,61.8818,61.6065,61.8818,95762.0
2022-08-18 11:10:00,62.94,63.15,62.92,63.15,172123.0,61.8818,62.0883,61.8621,62.0883,172123.0
2022-08-18 11:15:00,63.13,63.21,62.89,62.95,167023.0,62.0686,62.1473,61.8326,61.8916,167023.0
2022-08-18 11:20:00,62.97,63.04,62.81,63.03,95447.0,61.9113,61.9801,61.754,61.9703,95447.0
2022-08-18 11:25:00,63.02,63.03,62.87,62.94,67656.0,61.9604,61.9703,61.813,61.8818,67656.0
2022-08-18 11:30:00,62.94,63.12,62.9,63.08,135363.0,61.8818,62.0588,61.8425,62.0194,135363.0
2022-08-18 11:35:00,63.08,63.13,63.01,63.04,84097.0,62.0194,62.0686,61.9506,61.9801,84097.0
2022-08-18 11:40:00,63.03,63.08,62.87,63.0,83959.0,61.9703,62.0194,61.813,61.9408,83959.0
2022-08-18 11:45:00,63.01,63.06,62.94,63.04,55250.0,61.9506,61.9998,61.8818,61.9801,55250.0
2022-08-18 11:50:00,63.05,63.12,62.99,63.05,101220.0,61.9899,62.0588,61.931,61.9899,101220.0
2022-08-18 11:55:00,63.04,63.15,63.03,63.06,57052.0,61.9801,62.0883,61.9703,61.9998,57052.0
2022-08-18 12:00:00,63.05,63.11,62.99,63.05,53213.0,61.9899,62.0489,61.931,61.9899,53213.0
2022-08-18 12:05:00,63.06,63.15,63.02,63.03,62742.0,61.9998,62.0883,61.9604,61.9703,62742.0
2022-08-18 12:10:00,63.03,63.04,62.92,62.98,68193.0,61.9703,61.9801,61.8621,61.9211,68193.0
2022-08-18 12:15:00,62.98,63.01,62.89,62.98,48647.0,61.9211,61.9506,61.8326,61.9211,48647.0
2022-08-18 12:20:00,62.99,63.0,62.69,62.7,82948.0,61.931,61.9408,61.636,61.6458,82948.0
2022-08-18 12:25:00,62.69,62.82,62.65,62.82,145200.0,61.636,61.7638,61.5967,61.7638,145200.0
2022-08-18 12:30:00,62.82,62.87,62.77,62.85,48012.0,61.7638,61.813,61.7147,61.7933,48012.0
2022-08-18 12:35:00,62.85,62.86,62.76,62.82,116384.0,61.7933,61.8031,61.7048,61.7638,116384.0
2022-08-18 12:40:00,62.82,62.84,62.57,62.58,88005.0,61.7638,61.7835,61.518,61.5278,88005.0
2022-08-18 12:45:00,62.56,62.83,62.56,62.76,86764.0,61.5082,61.7736,61.5082,61.7048,86764.0
2022-08-18 12:50:00,62.77,62.92,62.76,62.9,62233.0,61.7147,61.8621,61.7048,61.8425,62233.0
2022-08-18 12:55:00,62.91,62.99,62.83,62.93,73106.0,61.8523,61.931,61.7736,61.872,73106.0
2022-08-18 13:00:00,62.93,62.99,62.83,62.9,77735.0,61.872,61.931,61.7736,61.8425,77735.0
2022-08-18 13:05:00,62.9,63.1,62.88,63.1,65030.0,61.8425,62.0391,61.8228,62.0391,65030.0
2022-08-18 13:10:00,63.1,63.16,63.02,63.07,153793.0,62.0391,62.0981,61.9604,62.0096,153793.0
2022-08-18 13:15:00,63.07,63.16,62.94,63.15,71096.0,62.0096,62.0981,61.8818,62.0883,71096.0
2022-08-18 13:20:00,63.15,63.19,63.06,63.15,85379.0,62.0883,62.1276,61.9998,62.0883,85379.0
2022-08-18 13:25:00,63.15,63.21,63.1,63.17,151181.0,62.0883,62.1473,62.0391,62.1079,151181.0
2022-08-18 13:30:00,63.18,63.29,63.16,63.28,79438.0,62.1178,62.2259,62.0981,62.2161,79438.0
2022-08-18 13:35:00,63.27,63.41,63.27,63.41,69574.0,62.2062,62.3439,62.2062,62.3439,69574.0
2022-08-18 13:40:00,63.4,63.42,63.26,63.29,82201.0,62.3341,62.3537,62.1964,62.2259,82201.0
2022-08-18 13:45:00,63.29,63.33,63.23,63.3,53443.0,62.2259,62.2652,62.1669,62.2357,53443.0
2022-08-18 13:50:00,63.3,63.37,63.28,63.36,53849.0,62.2357,62.3046,62.2161,62.2947,53849.0
2022-08-18 13:55:00,63.36,63.36,63.23,63.27,78057.0,62.2947,62.2947,62.1669,62.2062,78057.0
2022-08-18 14:00:00,63.27,63.29,63.16,63.21,78403.0,62.2062,62.2259,62.0981,62.1473,78403.0
2022-08-18 14:05:00,63.22,63.3,63.19,63.28,100508.0,62.1571,62.2357,62.1276,62.2161,100508.0
2022-08-18 14:10:00,63.29,63.35,63.21,63.28,72462.0,62.2259,62.2849,62.1473,62.2161,72462.0
2022-08-18 14:15:00,63.28,63.32,63.23,63.23,62540.0,62.2161,62.2554,62.1669,62.1669,62540.0
2022-08-18 14:20:00,63.22,63.24,63.1,63.13,60996.0,62.1571,62.1767,62.0391,62.0686,60996.0
2022-08-18 14:25:00,63.13,63.13,63.02,63.05,68442.0,62.0686,62.0686,61.9604,61.9899,68442.0
2022-08-18 14:30:00,63.04,63.04,62.93,62.98,109573.0,61.9801,61.9801,61.872,61.9211,109573.0
2022-08-18 14:35:00,62.97,63.04,62.94,62.96,67584.0,61.9113,61.9801,61.8818,61.9015,67584.0
2022-08-18 14:40:00,62.95,63.05,62.93,63.02,74318.0,61.8916,61.9899,61.872,61.9604,74318.0
2022-08-18 14:45:00,63.03,63.08,63.01,63.05,68749.0,61.9703,62.0194,61.9506,61.9899,68749.0
2022-08-18 14:50:00,63.05,63.15,63.01,63.15,65575.0,61.9899,62.0883,61.9506,62.0883,65575.0
2022-08-18 14:55:00,63.15,63.15,63.04,63.05,42274.0,62.0883,62.0883,61.9801,61.9899,42274.0
2022-08-18 15:00:00,63.05,63.06,62.98,63.04,72277.0,61.9899,61.9998,61.9211,61.9801,72277.0
2022-08-18 15:05:00,63.04,63.11,63.04,63.09,61317.0,61.9801,62.0489,61.9801,62.0293,61317.0
2022-08-18 15:10:00,63.09,63.15,63.01,63.12,67111.0,62.0293,62.0883,61.9506,62.0588,67111.0
2022-08-18 15:15:00,63.13,63.28,63.12,63.24,139809.0,62.0686,62.2161,62.0588,62.1767,139809.0
2022-08-18 15:20:00,63.24,63.25,63.1,63.2,82462.0,62.1767,62.1866,62.0391,62.1374,82462.0
2022-08-18 15:25:00,63.2,63.23,63.14,63.2,73034.0,62.1374,62.1669,62.0784,62.1374,73034.0
2022-08-18 15:30:00,63.2,63.27,63.11,63.27,87604.0,62.1374,62.2062,62.0489,62.2062,87604.0
2022-08-18 15:35:00,63.26,63.26,63.18,63.18,102557.0,62.1964,62.1964,62.1178,62.1178,102557.0
2022-08-18 15:40:00,63.19,63.19,63.13,63.15,124353.0,62.1276,62.1276,62.0686,62.0883,124353.0
2022-08-18 15:45:00,63.14,63.17,63.11,63.14,144028.0,62.0784,62.1079,62.0489,62.0784,144028.0
2022-08-18 15:50:00,63.13,63.14,62.9,62.98,304959.0,62.0686,62.0784,61.8425,61.9211,304959.0
2022-08-18 15:55:00,62.97,63.0,62.9,63.0,492944.0,61.9113,61.9408,61.8425,61.9408,492944.0
2022-08-19 09:30:00,61.79,62.25,61.78,61.95,793261.0,60.7511,61.2034,60.7413,60.9084,793261.0
2022-08-19 09:35:00,61.95,61.96,61.54,61.61,279576.0,60.9084,60.9183,60.5053,60.5742,279576.0
2022-08-19 09:40:00,61.6,61.65,61.36,61.37,185503.0,60.5643,60.6135,60.3284,60.3382,185503.0
2022-08-19 09:45:00,61.38,61.38,60.98,61.05,291800.0,60.348,60.348,59.9547,60.0236,291800.0
2022-08-19 09:50:00,61.05,61.38,61.02,61.21,199803.0,60.0236,60.348,59.9941,60.1809,199803.0
2022-08-19 09:55:00,61.2,61.47,61.1,61.44,261771.0,60.171,60.4365,60.0727,60.407,261771.0
2022-08-19 10:00:00,61.44,61.55,61.26,61.32,268567.0,60.407,60.5152,60.23,60.289,268567.0
2022-08-19 10:05:00,61.33,61.34,61.16,61.17,157510.0,60.2989,60.3087,60.1317,60.1416,157510.0
2022-08-19 10:10:00,61.18,61.33,61.12,61.17,154351.0,60.1514,60.2989,60.0924,60.1416,154351.0
2022-08-19 10:15:00,61.18,61.31,61.05,61.22,119927.0,60.1514,60.2792,60.0236,60.1907,119927.0
2022-08-19 10:20:00,61.21,61.33,61.04,61.04,146079.0,60.1809,60.2989,60.0137,60.0137,146079.0
2022-08-19 10:25:00,61.05,61.15,60.92,61.12,227768.0,60.0236,60.1219,59.8958,60.0924,227768.0
2022-08-19 10:30:00,61.13,61.18,60.92,60.96,89134.0,60.1022,60.1514,59.8958,59.9351,89134.0
2022-08-19 10:35:00,60.96,61.04,60.94,60.99,76296.0,59.9351,60.0137,59.9154,59.9646,76296.0
2022-08-19 10:40:00,60.98,61.05,60.88,61.01,76427.0,59.9547,60.0236,59.8564,59.9842,76427.0
2022-08-19 10:45:00,61.01,61.13,60.98,61.06,73931.0,59.9842,60.1022,59.9547,60.0334,73931.0
2022-08-19 10:50:00,61.05,61.06,60.82,60.83,144254.0,60.0236,60.0334,59.7974,59.8073,144254.0
2022-08-19 10:55:00,60.82,60.85,60.77,60.83,83284.0,59.7974,59.8269,59.7483,59.8073,83284.0
2022-08-19 11:00:00,60.83,60.91,60.8,60.83,68943.0,59.8073,59.8859,59.7778,59.8073,68943.0
2022-08-19 11:05:00,60.83,60.9,60.75,60.76,96995.0,59.8073,59.8761,59.7286,59.7384,96995.0
2022-08-19 11:10:00,60.76,60.82,60.71,60.81,111432.0,59.7384,59.7974,59.6893,59.7876,111432.0
2022-08-19 11:15:00,60.82,60.9,60.79,60.89,79252.0,59.7974,59.8761,59.7679,59.8663,79252.0
2022-08-19 11:20:00,60.89,60.94,60.86,60.93,106687.0,59.8663,59.9154,59.8368,59.9056,106687.0
2022-08-19 11:25:00,60.93,61.07,60.88,60.97,183274.0,59.9056,60.0432,59.8564,59.9449,183274.0
2022-08-19 11:30:00,60.98,61.02,60.76,60.86,80159.0,59.9547,59.9941,59.7384,59.8368,80159.0
2022-08-19 11:35:00,60.85,60.94,60.83,60.91,89558.0,59.8269,59.9154,59.8073,59.8859,89558.0
2022-08-19 11:40:00,60.91,60.94,60.81,60.86,58490.0,59.8859,59.9154,59.7876,59.8368,58490.0
2022-08-19 11:45:00,60.86,61.09,60.85,61.06,87595.0,59.8368,60.0629,59.8269,60.0334,87595.0
2022-08-19 11:50:00,61.07,61.1,60.9,60.9,60057.0,60.0432,60.0727,59.8761,59.8761,60057.0
2022-08-19 11:55:00,60.89,60.91,60.83,60.83,72305.0,59.8663,59.8859,59.8073,59.8073,72305.0
2022-08-19 12:00:00,60.82,60.87,60.78,60.84,65034.0,59.7974,59.8466,59.7581,59.8171,65034.0
2022-08-19 12:05:00,60.84,60.85,60.78,60.79,56854.0,59.8171,59.8269,59.7581,59.7679,56854.0
2022-08-19 12:10:00,60.79,60.87,60.78,60.82,54104.0,59.7679,59.8466,59.7581,59.7974,54104.0
2022-08-19 12:15:00,60.82,60.93,60.82,60.86,43692.0,59.7974,59.9056,59.7974,59.8368,43692.0
2022-08-19 12:20:00,60.86,60.97,60.83,60.95,59082.0,59.8368,59.9449,59.8073,59.9253,59082.0
2022-08-19 12:25:00,60.94,60.95,60.79,60.82,75588.0,59.9154,59.9253,59.7679,59.7974,75588.0
2022-08-19 12:30:00,60.82,60.83,60.74,60.83,94364.0,59.7974,59.8073,59.7188,59.8073,94364.0
2022-08-19 12:35:00,60.83,60.93,60.82,60.92,61819.0,59.8073,59.9056,59.7974,59.8958,61819.0
2022-08-19 12:40:00,60.92,60.92,60.81,60.89,41611.0,59.8958,59.8958,59.7876,59.8663,41611.0
2022-08-19 12:45:00,60.88,60.93,60.79,60.81,45721.0,59.8564,59.9056,59.7679,59.7876,45721.0
2022-08-19 12:50:00,60.81,60.85,60.78,60.81,33769.0,59.7876,59.8269,59.7581,59.7876,33769.0
2022-08-19 12:55:00,60.82,60.95,60.82,60.88,71867.0,59.7974,59.9253,59.7974,59.8564,71867.0
2022-08-19 13:00:00,60.89,60.97,60.86,60.91,51788.0,59.8663,59.9449,59.8368,59.8859,51788.0
2022-08-19 13:05:00,60.91,60.91,60.79,60.84,56323.0,59.8859,59.8859,59.7679,59.8171,56323.0
2022-08-19 13:10:00,60.83,60.85,60.74,60.77,53115.0,59.8073,59.8269,59.7188,59.7483,53115.0
2022-08-19 13:15:00,60.77,60.8,60.68,60.68,59834.0,59.7483,59.7778,59.6598,59.6598,59834.0
2022-08-19 13:20:00,60.67,60.7,60.59,60.65,108026.0,59.65,59.6795,59.5713,59.6303,108026.0
2022-08-19 13:25:00,60.65,60.66,60.56,60.58,102512.0,59.6303,59.6401,59.5418,59.5615,102512.0
2022-08-19 13:30:00,60.57,60.58,60.43,60.51,111439.0,59.5516,59.5615,59.414,59.4926,111439.0
2022-08-19 13:35:00,60.51,60.52,60.45,60.49,58325.0,59.4926,59.5025,59.4337,59.473,58325.0
2022-08-19 13:40:00,60.49,60.6,60.48,60.59,50049.0,59.473,59.5811,59.4632,59.5713,50049.0
2022-08-19 13:45:00,60.58,60.58,60.5,60.52,28162.0,59.5615,59.5615,59.4828,59.5025,28162.0
2022-08-19 13:50:00,60.52,60.6,60.49,60.58,58270.0,59.5025,59.5811,59.473,59.5615,58270.0
2022-08-19 13:55:00,60.57,60.58,60.51,60.53,120425.0,59.5516,59.5615,59.4926,59.5123,120425.0
2022-08-19 14:00:00,60.53,60.54,60.48,60.48,42993.0,59.5123,59.5221,59.4632,59.4632,42993.0
2022-08-19 14:05:00,60.49,60.5,60.42,60.46,70253.0,59.473,59.4828,59.4042,59.4435,70253.0
2022-08-19 14:10:00,60.46,60.46,60.32,60.33,61620.0,59.4435,59.4435,59.3058,59.3157,61620.0
2022-08-19 14:15:00,60.33,60.39,60.32,60.35,43907.0,59.3157,59.3747,59.3058,59.3353,43907.0
2022-08-19 14:20:00,60.34,60.35,60.29,60.34,52679.0,59.3255,59.3353,59.2763,59.3255,52679.0
2022-08-19 14:25:00,60.34,60.41,60.28,60.39,50904.0,59.3255,59.3943,59.2665,59.3747,50904.0
2022-08-19 14:30:00,60.39,60.47,60.35,60.47,42999.0,59.3747,59.4533,59.3353,59.4533,42999.0
2022-08-19 14:35:00,60.46,60.49,60.42,60.43,43628.0,59.4435,59.473,59.4042,59.414,43628.0
2022-08-19 14:40:00,60.42,60.48,60.38,60.43,73258.0,59.4042,59.4632,59.3648,59.414,73258.0
2022-08-19 14:45:00,60.43,60.49,60.38,60.47,51682.0,59.414,59.473,59.3648,59.4533,51682.0
2022-08-19 14:50:00,60.48,60.51,60.41,60.45,81638.0,59.4632,59.4926,59.3943,59.4337,81638.0
2022-08-19 14:55:00,60.46,60.48,60.35,60.4,74490.0,59.4435,59.4632,59.3353,59.3845,74490.0
2022-08-19 15:00:00,60.41,60.5,60.35,60.37,72211.0,59.3943,59.4828,59.3353,59.355,72211.0
2022-08-19 15:05:00,60.36,60.37,60.28,60.31,75924.0,59.3452,59.355,59.2665,59.296,75924.0
2022-08-19 15:10:00,60.32,60.44,60.31,60.43,98135.0,59.3058,59.4238,59.296,59.414,98135.0
2022-08-19 15:15:00,60.43,60.47,60.34,60.39,72080.0,59.414,59.4533,59.3255,59.3747,72080.0
2022-08-19 15:20:00,60.39,60.44,60.37,60.4,76173.0,59.3747,59.4238,59.355,59.3845,76173.0
2022-08-19 15:25:00,60.4,60.5,60.39,60.5,96660.0,59.3845,59.4828,59.3747,59.4828,96660.0
2022-08-19 15:30:00,60.5,60.56,60.47,60.47,146737.0,59.4828,59.5418,59.4533,59.4533,146737.0
2022-08-19 15:35:00,60.46,60.6,60.46,60.5,169723.0,59.4435,59.5811,59.4435,59.4828,169723.0
2022-08-19 15:40:00,60.49,60.52,60.41,60.47,170219.0,59.473,59.5025,59.3943,59.4533,170219.0
2022-08-19 15:45:00,60.47,60.52,60.42,60.52,204101.0,59.4533,59.5025,59.4042,59.5025,204101.0
2022-08-19 15:50:00,60.52,60.63,60.43,60.46,416800.0,59.5025,59.6106,59.414,59.4435,416800.0
2022-08-19 15:55:00,60.46,60.56,60.44,60.51,695796.0,59.4435,59.5418,59.4238,59.4926,695796.0
2022-08-22 09:30:00,59.56,59.61,58.86,58.94,666875.0,58.5586,58.6078,57.8704,57.949,666875.0
2022-08-22 09:35:00,58.92,59.08,58.71,58.96,327672.0,57.9294,58.0867,57.7229,57.9687,327672.0
2022-08-22 09:40:00,58.97,59.31,58.87,59.17,237785.0,57.9785,58.3128,57.8802,58.1752,237785.0
2022-08-22 09:45:00,59.16,59.25,59.02,59.21,201396.0,58.1653,58.2538,58.0277,58.2145,201396.0
2022-08-22 09:50:00,59.17,59.45,59.06,59.36,238205.0,58.1752,58.4505,58.067,58.362,238205.0
2022-08-22 09:55:00,59.35,59.45,59.32,59.35,152132.0,58.3522,58.4505,58.3227,58.3522,152132.0
2022-08-22 10:00:00,59.36,59.36,59.11,59.31,138753.0,58.362,58.362,58.1162,58.3128,138753.0
2022-08-22 10:05:00,59.3,59.31,59.04,59.14,126330.0,58.303,58.3128,58.0474,58.1457,126330.0
2022-08-22 10:10:00,59.15,59.18,58.96,59.04,122263.0,58.1555,58.185,57.9687,58.0474,122263.0
2022-08-22 10:15:00,59.04,59.09,58.92,58.94,189405.0,58.0474,58.0965,57.9294,57.949,189405.0
2022-08-22 10:20:00,58.94,58.97,58.75,58.76,83054.0,57.949,57.9785,57.7622,57.7721,83054.0
2022-08-22 10:25:00,58.75,58.88,58.72,58.78,93109.0,57.7622,57.8901,57.7327,57.7917,93109.0
2022-08-22 10:30:00,58.77,58.87,58.6,58.63,91072.0,57.7819,57.8802,57.6148,57.6443,91072.0
2022-08-22 10:35:00,58.63,58.91,58.61,58.9,70370.0,57.6443,57.9195,57.6246,57.9097,70370.0
2022-08-22 10:40:00,58.91,59.07,58.87,58.88,80396.0,57.9195,58.0769,57.8802,57.8901,80396.0
2022-08-22 10:45:00,58.87,59.13,58.85,59.06,102223.0,57.8802,58.1359,57.8606,58.067,102223.0
2022-08-22 10:50:00,59.05,59.07,58.91,59.02,82896.0,58.0572,58.0769,57.9195,58.0277,82896.0
2022-08-22 10:55:00,59.02,59.06,58.79,58.85,78031.0,58.0277,58.067,57.8016,57.8606,78031.0
2022-08-22 11:00:00,58.85,58.93,58.83,58.91,58057.0,57.8606,57.9392,57.8409,57.9195,58057.0
2022-08-22 11:05:00,58.92,58.94,58.8,58.82,52901.0,57.9294,57.949,57.8114,57.8311,52901.0
2022-08-22 11:10:00,58.81,58.85,58.69,58.83,71885.0,57.8212,57.8606,57.7032,57.8409,71885.0
2022-08-22 11:15:00,58.82,58.87,58.73,58.74,44898.0,57.8311,57.8802,57.7426,57.7524,44898.0
2022-08-22 11:20:00,58.73,58.85,58.68,58.68,61774.0,57.7426,57.8606,57.6934,57.6934,61774.0
2022-08-22 11:25:00,58.67,58.73,58.63,58.65,64243.0,57.6836,57.7426,57.6443,57.6639,64243.0
2022-08-22 11:30:00,58.65,58.75,58.57,58.7,119713.0,57.6639,57.7622,57.5853,57.7131,119713.0
2022-08-22 11:35:00,58.71,58.76,58.6,58.62,59247.0,57.7229,57.7721,57.6148,57.6344,59247.0
2022-08-22 11:40:00,58.62,58.73,58.59,58.6,77947.0,57.6344,57.7426,57.6049,57.6148,77947.0
2022-08-22 11:45:00,58.59,58.68,58.55,58.6,64396.0,57.6049,57.6934,57.5656,57.6148,64396.0
2022-08-22 11:50:00,58.61,58.73,58.6,58.72,65802.0,57.6246,57.7426,57.6148,57.7327,65802.0
2022-08-22 11:55:00,58.73,58.81,58.71,58.78,61140.0,57.7426,57.8212,57.7229,57.7917,61140.0
2022-08-22 12:00:00,58.77,58.91,58.74,58.84,72696.0,57.7819,57.9195,57.7524,57.8507,72696.0
2022-08-22 12:05:00,58.84,58.86,58.66,58.67,54404.0,57.8507,57.8704,57.6738,57.6836,54404.0
2022-08-22 12:10:00,58.67,58.69,58.6,58.64,77834.0,57.6836,57.7032,57.6148,57.6541,77834.0
2022-08-22 12:15:00,58.63,58.77,58.63,58.74,57428.0,57.6443,57.7819,57.6443,57.7524,57428.0
2022-08-22 12:20:00,58.75,58.79,58.66,58.74,75857.0,57.7622,57.8016,57.6738,57.7524,75857.0
2022-08-22 12:25:00,58.74,58.8,58.65,58.65,53807.0,57.7524,57.8114,57.6639,57.6639,53807.0
2022-08-22 12:30:00,58.66,58.67,58.61,58.62,39375.0,57.6738,57.6836,57.6246,57.6344,39375.0
2022-08-22 12:35:00,58.62,58.74,58.61,58.71,70833.0,57.6344,57.7524,57.6246,57.7229,70833.0
2022-08-22 12:40:00,58.71,58.71,58.53,58.54,74907.0,57.7229,57.7229,57.5459,57.5558,74907.0
2022-08-22 12:45:00,58.54,58.62,58.49,58.61,92099.0,57.5558,57.6344,57.5066,57.6246,92099.0
2022-08-22 12:50:00,58.6,58.62,58.58,58.62,37929.0,57.6148,57.6344,57.5951,57.6344,37929.0
2022-08-22 12:55:00,58.62,58.62,58.54,58.61,56162.0,57.6344,57.6344,57.5558,57.6246,56162.0
2022-08-22 13:00:00,58.62,58.65,58.41,58.43,86176.0,57.6344,57.6639,57.428,57.4476,86176.0
2022-08-22 13:05:00,58.43,58.47,58.38,58.4,79005.0,57.4476,57.4869,57.3985,57.4181,79005.0
2022-08-22 13:10:00,58.39,58.45,58.32,58.44,75974.0,57.4083,57.4673,57.3395,57.4575,75974.0
2022-08-22 13:15:00,58.42,58.44,58.36,58.42,55006.0,57.4378,57.4575,57.3788,57.4378,55006.0
2022-08-22 13:20:00,58.42,58.45,58.38,58.38,66548.0,57.4378,57.4673,57.3985,57.3985,66548.0
2022-08-22 13:25:00,58.38,58.38,58.3,58.34,44553.0,57.3985,57.3985,57.3198,57.3591,44553.0
2022-08-22 13:30:00,58.32,58.34,58.25,58.25,36332.0,57.3395,57.3591,57.2706,57.2706,36332.0
2022-08-22 13:35:00,58.26,58.31,58.22,58.29,72096.0,57.2805,57.3296,57.2411,57.31,72096.0
2022-08-22 13:40:00,58.28,58.41,58.27,58.36,77841.0,57.3001,57.428,57.2903,57.3788,77841.0
2022-08-22 13:45:00,58.37,58.43,58.33,58.39,104643.0,57.3886,57.4476,57.3493,57.4083,104643.0
2022-08-22 13:50:00,58.39,58.48,58.37,58.45,71241.0,57.4083,57.4968,57.3886,57.4673,71241.0
2022-08-22 13:55:00,58.45,58.46,58.38,58.41,64560.0,57.4673,57.4771,57.3985,57.428,64560.0
2022-08-22 14:00:00,58.4,58.41,58.28,58.28,103620.0,57.4181,57.428,57.3001,57.3001,103620.0
2022-08-22 14:05:00,58.29,58.38,58.27,58.34,56250.0,57.31,57.3985,57.2903,57.3591,56250.0
2022-08-22 14:10:00,58.34,58.46,58.32,58.44,44761.0,57.3591,57.4771,57.3395,57.4575,44761.0
2022-08-22 14:15:00,58.44,58.48,58.4,58.45,59048.0,57.4575,57.4968,57.4181,57.4673,59048.0
2022-08-22 14:20:00,58.47,58.48,58.4,58.41,54610.0,57.4869,57.4968,57.4181,57.428,54610.0
2022-08-22 14:25:00,58.41,58.46,58.34,58.35,42704.0,57.428,57.4771,57.3591,57.369,42704.0
2022-08-22 14:30:00,58.35,58.35,58.21,58.21,54532.0,57.369,57.369,57.2313,57.2313,54532.0
2022-08-22 14:35:00,58.22,58.26,58.18,58.2,52627.0,57.2411,57.2805,57.2018,57.2215,52627.0
2022-08-22 14:40:00,58.2,58.2,58.11,58.14,70980.0,57.2215,57.2215,57.133,57.1625,70980.0
2022-08-22 14:45:00,58.12,58.16,58.1,58.13,66115.0,57.1428,57.1822,57.1232,57.1527,66115.0
2022-08-22 14:50:00,58.13,58.23,58.12,58.2,62335.0,57.1527,57.251,57.1428,57.2215,62335.0
2022-08-22 14:55:00,58.21,58.24,58.11,58.22,81787.0,57.2313,57.2608,57.133,57.2411,81787.0
2022-08-22 15:00:00,58.22,58.34,58.21,58.26,142677.0,57.2411,57.3591,57.2313,57.2805,142677.0
2022-08-22 15:05:00,58.25,58.29,58.2,58.23,87055.0,57.2706,57.31,57.2215,57.251,87055.0
2022-08-22 15:10:00,58.23,58.29,58.21,58.23,72668.0,57.251,57.31,57.2313,57.251,72668.0
2022-08-22 15:15:00,58.23,58.29,58.09,58.09,99634.0,57.251,57.31,57.1133,57.1133,99634.0
2022-08-22 15:20:00,58.09,58.13,58.05,58.11,115850.0,57.1133,57.1527,57.074,57.133,115850.0
2022-08-22 15:25:00,58.12,58.17,58.06,58.07,106462.0,57.1428,57.192,57.0838,57.0937,106462.0
2022-08-22 15:30:00,58.06,58.09,57.96,58.01,270971.0,57.0838,57.1133,56.9855,57.0347,270971.0
2022-08-22 15:35:00,58.01,58.19,57.99,58.18,137752.0,57.0347,57.2117,57.015,57.2018,137752.0
2022-08-22 15:40:00,58.17,58.19,58.04,58.04,250364.0,57.192,57.2117,57.0642,57.0642,250364.0
2022-08-22 15:45:00,58.05,58.17,57.99,58.17,226601.0,57.074,57.192,57.015,57.192,226601.0
2022-08-22 15:50:00,58.17,58.35,58.15,58.3,401115.0,57.192,57.369,57.1723,57.3198,401115.0
2022-08-22 15:55:00,58.29,58.41,58.23,58.33,930767.0,57.31,57.428,57.251,57.3493,930767.0
2022-08-23 09:30:00,58.32,58.76,58.32,58.64,239687.0,57.3395,57.7721,57.3395,57.6541,239687.0
2022-08-23 09:35:00,58.65,58.73,58.48,58.58,115761.0,57.6639,57.7426,57.4968,57.5951,115761.0
2022-08-23 09:40:00,58.6,58.77,58.38,58.4,266869.0,57.6148,57.7819,57.3985,57.4181,266869.0
2022-08-23 09:45:00,58.42,59.03,58.42,58.83,195821.0,57.4378,58.0375,57.4378,57.8409,195821.0
2022-08-23 09:50:00,58.84,59.25,58.83,59.07,178433.0,57.8507,58.2538,57.8409,58.0769,178433.0
2022-08-23 09:55:00,59.08,59.08,58.79,58.91,138527.0,58.0867,58.0867,57.8016,57.9195,138527.0
2022-08-23 10:00:00,58.9,58.92,58.59,58.8,222951.0,57.9097,57.9294,57.6049,57.8114,222951.0
2022-08-23 10:05:00,58.82,59.15,58.82,59.06,222161.0,57.8311,58.1555,57.8311,58.067,222161.0
2022-08-23 10:10:00,59.06,59.24,59.0,59.19,276202.0,58.067,58.244,58.008,58.1948,276202.0
2022-08-23 10:15:00,59.19,59.29,59.06,59.08,229501.0,58.1948,58.2932,58.067,58.0867,229501.0
2022-08-23 10:20:00,59.07,59.19,58.93,58.95,108140.0,58.0769,58.1948,57.9392,57.9589,108140.0
2022-08-23 10:25:00,58.94,58.94,58.75,58.78,94304.0,57.949,57.949,57.7622,57.7917,94304.0
2022-08-23 10:30:00,58.79,58.86,58.69,58.82,102905.0,57.8016,57.8704,57.7032,57.8311,102905.0
2022-08-23 10:35:00,58.82,58.85,58.58,58.58,84835.0,57.8311,57.8606,57.5951,57.5951,84835.0
2022-08-23 10:40:00,58.59,58.87,58.54,58.8,126700.0,57.6049,57.8802,57.5558,57.8114,126700.0
2022-08-23 10:45:00,58.81,58.87,58.65,58.77,70736.0,57.8212,57.8802,57.6639,57.7819,70736.0
2022-08-23 10:50:00,58.77,58.89,58.59,58.64,106240.0,57.7819,57.8999,57.6049,57.6541,106240.0
2022-08-23 10:55:00,58.62,58.64,58.51,58.53,93108.0,57.6344,57.6541,57.5263,57.5459,93108.0
2022-08-23 11:00:00,58.53,58.56,58.35,58.43,130629.0,57.5459,57.5754,57.369,57.4476,130629.0
2022-08-23 11:05:00,58.42,58.61,58.38,58.56,87513.0,57.4378,57.6246,57.3985,57.5754,87513.0
2022-08-23 11:10:00,58.55,58.66,58.5,58.62,97892.0,57.5656,57.6738,57.5164,57.6344,97892.0
2022-08-23 11:15:00,58.62,58.71,58.58,58.63,115309.0,57.6344,57.7229,57.5951,57.6443,115309.0
2022-08-23 11:20:00,58.63,58.76,58.58,58.69,140619.0,57.6443,57.7721,57.5951,57.7032,140619.0
2022-08-23 11:25:00,58.69,58.7,58.52,58.52,167808.0,57.7032,57.7131,57.5361,57.5361,167808.0
2022-08-23 11:30:00,58.53,58.61,58.49,58.53,92218.0,57.5459,57.6246,57.5066,57.5459,92218.0
2022-08-23 11:35:00,58.54,58.62,58.51,58.55,166717.0,57.5558,57.6344,57.5263,57.5656,166717.0
2022-08-23 11:40:00,58.55,58.58,58.39,58.49,136203.0,57.5656,57.5951,57.4083,57.5066,136203.0
2022-08-23 11:45:00,58.5,58.56,58.44,58.5,87280.0,57.5164,57.5754,57.4575,57.5164,87280.0
2022-08-23 11:50:00,58.48,58.51,58.38,58.49,125803.0,57.4968,57.5263,57.3985,57.5066,125803.0
2022-08-23 11:55:00,58.48,58.48,58.26,58.27,168882.0,57.4968,57.4968,57.2805,57.2903,168882.0
2022-08-23 12:00:00,58.27,58.32,58.11,58.15,125285.0,57.2903,57.3395,57.133,57.1723,125285.0
2022-08-23 12:05:00,58.14,58.27,58.07,58.26,151315.0,57.1625,57.2903,57.0937,57.2805,151315.0
2022-08-23 12:10:00,58.26,58.27,58.11,58.12,109221.0,57.2805,57.2903,57.133,57.1428,109221.0
2022-08-23 12:15:00,58.12,58.14,57.98,58.0,174826.0,57.1428,57.1625,57.0052,57.0248,174826.0
2022-08-23 12:20:00,58.01,58.09,57.97,58.02,136207.0,57.0347,57.1133,56.9954,57.0445,136207.0
2022-08-23 12:25:00,58.01,58.07,57.96,57.98,94391.0,57.0347,57.0937,56.9855,57.0052,94391.0
2022-08-23 12:30:00,57.97,58.09,57.96,58.07,131554.0,56.9954,57.1133,56.9855,57.0937,131554.0
2022-08-23 12:35:00,58.07,58.11,58.03,58.1,87324.0,57.0937,57.133,57.0543,57.1232,87324.0
2022-08-23 12:40:00,58.1,58.14,58.03,58.13,85363.0,57.1232,57.1625,57.0543,57.1527,85363.0
2022-08-23 12:45:00,58.12,58.16,58.05,58.08,66391.0,57.1428,57.1822,57.074,57.1035,66391.0
2022-08-23 12:50:00,58.08,58.21,58.08,58.21,40480.0,57.1035,57.2313,57.1035,57.2313,40480.0
2022-08-23 12:55:00,58.2,58.35,58.18,58.32,50206.0,57.2215,57.369,57.2018,57.3395,50206.0
2022-08-23 13:00:00,58.32,58.32,58.19,58.22,49329.0,57.3395,57.3395,57.2117,57.2411,49329.0
2022-08-23 13:05:00,58.22,58.22,58.11,58.14,44745.0,57.2411,57.2411,57.133,57.1625,44745.0
2022-08-23 13:10:00,58.14,58.15,58.0,58.13,118816.0,57.1625,57.1723,57.0248,57.1527,118816.0
2022-08-23 13:15:00,58.12,58.16,58.0,58.01,109253.0,57.1428,57.1822,57.0248,57.0347,109253.0
2022-08-23 13:20:00,58.01,58.06,57.98,57.98,63889.0,57.0347,57.0838,57.0052,57.0052,63889.0
2022-08-23 13:25:00,57.99,58.19,57.98,58.12,116458.0,57.015,57.2117,57.0052,57.1428,116458.0
2022-08-23 13:30:00,58.13,58.18,58.08,58.14,84860.0,57.1527,57.2018,57.1035,57.1625,84860.0
2022-08-23 13:35:00,58.13,58.15,58.0,58.02,110175.0,57.1527,57.1723,57.0248,57.0445,110175.0
2022-08-23 13:40:00,58.02,58.09,58.0,58.02,52249.0,57.0445,57.1133,57.0248,57.0445,52249.0
2022-08-23 13:45:00,58.02,58.06,57.99,58.04,92137.0,57.0445,57.0838,57.015,57.0642,92137.0
2022-08-23 13:50:00,58.04,58.08,57.98,58.08,70299.0,57.0642,57.1035,57.0052,57.1035,70299.0
2022-08-23 13:55:00,58.07,58.23,58.06,58.2,49769.0,57.0937,57.251,57.0838,57.2215,49769.0
2022-08-23 14:00:00,58.2,58.2,58.11,58.14,64651.0,57.2215,57.2215,57.133,57.1625,64651.0
2022-08-23 14:05:00,58.14,58.23,58.12,58.15,44714.0,57.1625,57.251,57.1428,57.1723,44714.0
2022-08-23 14:10:00,58.16,58.21,58.11,58.15,31258.0,57.1822,57.2313,57.133,57.1723,31258.0
2022-08-23 14:15:00,58.16,58.22,58.13,58.21,56216.0,57.1822,57.2411,57.1527,57.2313,56216.0
2022-08-23 14:20:00,58.2,58.35,58.19,58.34,45746.0,57.2215,57.369,57.2117,57.3591,45746.0
2022-08-23 14:25:00,58.34,58.35,58.24,58.27,42181.0,57.3591,57.369,57.2608,57.2903,42181.0
2022-08-23 14:30:00,58.27,58.28,58.16,58.18,45006.0,57.2903,57.3001,57.1822,57.2018,45006.0
2022-08-23 14:35:00,58.17,58.22,58.08,58.21,125977.0,57.192,57.2411,57.1035,57.2313,125977.0
2022-08-23 14:40:00,58.21,58.26,58.18,58.2,42305.0,57.2313,57.2805,57.2018,57.2215,42305.0
2022-08-23 14:45:00,58.19,58.19,58.09,58.12,40440.0,57.2117,57.2117,57.1133,57.1428,40440.0
2022-08-23 14:50:00,58.11,58.11,58.0,58.03,128301.0,57.133,57.133,57.0248,57.0543,128301.0
2022-08-23 14:55:00,58.03,58.11,58.02,58.07,52632.0,57.0543,57.133,57.0445,57.0937,52632.0
2022-08-23 15:00:00,58.07,58.11,58.01,58.1,82305.0,57.0937,57.133,57.0347,57.1232,82305.0
2022-08-23 15:05:00,58.1,58.13,58.03,58.13,61960.0,57.1232,57.1527,57.0543,57.1527,61960.0
2022-08-23 15:10:00,58.12,58.15,58.06,58.08,74704.0,57.1428,57.1723,57.0838,57.1035,74704.0
2022-08-23 15:15:00,58.08,58.19,58.06,58.16,152956.0,57.1035,57.2117,57.0838,57.1822,152956.0
2022-08-23 15:20:00,58.16,58.17,58.02,58.04,97677.0,57.1822,57.192,57.0445,57.0642,97677.0
2022-08-23 15:25:00,58.04,58.08,58.02,58.06,85530.0,57.0642,57.1035,57.0445,57.0838,85530.0
2022-08-23 15:30:00,58.07,58.09,58.01,58.04,92701.0,57.0937,57.1133,57.0347,57.0642,92701.0
2022-08-23 15:35:00,58.03,58.05,57.97,58.0,172568.0,57.0543,57.074,56.9954,57.0248,172568.0
2022-08-23 15:40:00,58.0,58.08,57.98,58.06,171337.0,57.0248,57.1035,57.0052,57.0838,171337.0
2022-08-23 15:45:00,58.05,58.05,57.95,58.01,239255.0,57.074,57.074,56.9757,57.0347,239255.0
2022-08-23 15:50:00,58.0,58.01,57.87,57.91,393966.0,57.0248,57.0347,56.897,56.9364,393966.0
2022-08-23 15:55:00,57.91,57.91,57.76,57.86,916195.0,56.9364,56.9364,56.7889,56.8872,916195.0
2022-08-24 09:30:00,57.83,57.88,57.36,57.44,550052.0,56.8577,56.9069,56.3956,56.4743,550052.0
2022-08-24 09:35:00,57.42,58.08,57.38,58.02,273062.0,56.4546,57.1035,56.4153,57.0445,273062.0
2022-08-24 09:40:00,58.01,58.02,57.82,57.87,126478.0,57.0347,57.0445,56.8479,56.897,126478.0
2022-08-24 09:45:00,57.87,57.87,57.59,57.65,192597.0,56.897,56.897,56.6217,56.6807,192597.0
2022-08-24 09:50:00,57.65,57.81,57.62,57.67,110835.0,56.6807,56.838,56.6512,56.7004,110835.0
2022-08-24 09:55:00,57.65,57.77,57.56,57.7,132144.0,56.6807,56.7987,56.5922,56.7299,132144.0
2022-08-24 10:00:00,57.73,57.92,57.55,57.6,124558.0,56.7594,56.9462,56.5824,56.6316,124558.0
2022-08-24 10:05:00,57.6,57.97,57.59,57.94,155754.0,56.6316,56.9954,56.6217,56.9659,155754.0
2022-08-24 10:10:00,57.92,58.15,57.92,58.02,154996.0,56.9462,57.1723,56.9462,57.0445,154996.0
2022-08-24 10:15:00,58.03,58.2,57.98,58.19,74869.0,57.0543,57.2215,57.0052,57.2117,74869.0
2022-08-24 10:20:00,58.19,58.21,58.04,58.1,51447.0,57.2117,57.2313,57.0642,57.1232,51447.0
2022-08-24 10:25:00,58.1,58.17,58.02,58.03,49457.0,57.1232,57.192,57.0445,57.0543,49457.0
2022-08-24 10:30:00,58.02,58.14,57.95,58.1,63294.0,57.0445,57.1625,56.9757,57.1232,63294.0
2022-08-24 10:35:00,58.09,58.18,57.99,58.05,93991.0,57.1133,57.2018,57.015,57.074,93991.0
2022-08-24 10:40:00,58.04,58.04,57.87,57.94,69927.0,57.0642,57.0642,56.897,56.9659,69927.0
2022-08-24 10:45:00,57.93,57.97,57.88,57.91,103599.0,56.956,56.9954,56.9069,56.9364,103599.0
2022-08-24 10:50:00,57.92,58.04,57.86,58.0,69797.0,56.9462,57.0642,56.8872,57.0248,69797.0
2022-08-24 10:55:00,58.01,58.15,57.96,58.02,47749.0,57.0347,57.1723,56.9855,57.0445,47749.0
2022-08-24 11:00:00,58.03,58.08,57.93,57.99,64544.0,57.0543,57.1035,56.956,57.015,64544.0
2022-08-24 11:05:00,57.99,58.13,57.98,58.09,60950.0,57.015,57.1527,57.0052,57.1133,60950.0
2022-08-24 11:10:00,58.09,58.3,58.08,58.3,80931.0,57.1133,57.3198,57.1035,57.3198,80931.0
2022-08-24 11:15:00,58.3,58.43,58.27,58.3,77468.0,57.3198,57.4476,57.2903,57.3198,77468.0
2022-08-24 11:20:00,58.31,58.34,58.21,58.29,47103.0,57.3296,57.3591,57.2313,57.31,47103.0
2022-08-24 11:25:00,58.29,58.36,58.25,58.29,91580.0,57.31,57.3788,57.2706,57.31,91580.0
2022-08-24 11:30:00,58.3,58.34,58.23,58.26,61190.0,57.3198,57.3591,57.251,57.2805,61190.0
2022-08-24 11:35:00,58.24,58.26,58.19,58.25,28718.0,57.2608,57.2805,57.2117,57.2706,28718.0
2022-08-24 11:40:00,58.26,58.35,58.26,58.33,29225.0,57.2805,57.369,57.2805,57.3493,29225.0
2022-08-24 11:45:00,58.33,58.38,58.32,58.35,37997.0,57.3493,57.3985,57.3395,57.369,37997.0
2022-08-24 11:50:00,58.32,58.38,58.3,58.32,27822.0,57.3395,57.3985,57.3198,57.3395,27822.0
2022-08-24 11:55:00,58.33,58.35,58.24,58.34,58900.0,57.3493,57.369,57.2608,57.3591,58900.0
2022-08-24 12:00:00,58.34,58.42,58.29,58.41,51825.0,57.3591,57.4378,57.31,57.428,51825.0
2022-08-24 12:05:00,58.42,58.45,58.33,58.36,31126.0,57.4378,57.4673,57.3493,57.3788,31126.0
2022-08-24 12:10:00,58.37,58.41,58.35,58.37,34423.0,57.3886,57.428,57.369,57.3886,34423.0
2022-08-24 12:15:00,58.37,58.4,58.28,58.3,34687.0,57.3886,57.4181,57.3001,57.3198,34687.0
2022-08-24 12:20:00,58.29,58.33,58.26,58.29,39771.0,57.31,57.3493,57.2805,57.31,39771.0
2022-08-24 12:25:00,58.29,58.37,58.26,58.35,68669.0,57.31,57.3886,57.2805,57.369,68669.0
2022-08-24 12:30:00,58.34,58.36,58.28,58.35,85089.0,57.3591,57.3788,57.3001,57.369,85089.0
2022-08-24 12:35:00,58.35,58.37,58.22,58.26,39282.0,57.369,57.3886,57.2411,57.2805,39282.0
2022-08-24 12:40:00,58.26,58.27,58.05,58.09,74690.0,57.2805,57.2903,57.074,57.1133,74690.0
2022-08-24 12:45:00,58.1,58.16,58.07,58.11,51937.0,57.1232,57.1822,57.0937,57.133,51937.0
2022-08-24 12:50:00,58.11,58.11,57.98,58.01,53040.0,57.133,57.133,57.0052,57.0347,53040.0
2022-08-24 12:55:00,58.01,58.04,57.99,58.03,29346.0,57.0347,57.0642,57.015,57.0543,29346.0
2022-08-24 13:00:00,58.02,58.08,57.99,58.0,61241.0,57.0445,57.1035,57.015,57.0248,61241.0
2022-08-24 13:05:00,58.01,58.12,57.98,58.11,83399.0,57.0347,57.1428,57.0052,57.133,83399.0
2022-08-24 13:10:00,58.11,58.13,58.03,58.03,42477.0,57.133,57.1527,57.0543,57.0543,42477.0
2022-08-24 13:15:00,58.05,58.13,58.02,58.03,29582.0,57.074,57.1527,57.0445,57.0543,29582.0
2022-08-24 13:20:00,58.01,58.04,57.97,58.0,36844.0,57.0347,57.0642,56.9954,57.0248,36844.0
2022-08-24 13:25:00,57.99,58.01,57.9,57.93,123618.0,57.015,57.0347,56.9265,56.956,123618.0
2022-08-24 13:30:00,57.92,58.0,57.88,57.98,78127.0,56.9462,57.0248,56.9069,57.0052,78127.0
2022-08-24 13:35:00,57.98,57.99,57.9,57.96,33604.0,57.0052,57.015,56.9265,56.9855,33604.0
2022-08-24 13:40:00,57.96,58.02,57.93,58.0,84392.0,56.9855,57.0445,56.956,57.0248,84392.0
2022-08-24 13:45:00,58.0,58.02,57.98,57.99,38744.0,57.0248,57.0445,57.0052,57.015,38744.0
2022-08-24 13:50:00,57.99,58.04,57.94,57.94,35504.0,57.015,57.0642,56.9659,56.9659,35504.0
2022-08-24 13:55:00,57.94,58.01,57.93,57.98,39930.0,56.9659,57.0347,56.956,57.0052,39930.0
2022-08-24 14:00:00,57.98,58.01,57.95,57.98,44821.0,57.0052,57.0347,56.9757,57.0052,44821.0
2022-08-24 14:05:00,57.97,58.06,57.94,58.03,32571.0,56.9954,57.0838,56.9659,57.0543,32571.0
2022-08-24 14:10:00,58.05,58.07,58.01,58.04,27896.0,57.074,57.0937,57.0347,57.0642,27896.0
2022-08-24 14:15:00,58.04,58.04,57.98,58.01,69791.0,57.0642,57.0642,57.0052,57.0347,69791.0
2022-08-24 14:20:00,58.01,58.03,57.95,58.03,53333.0,57.0347,57.0543,56.9757,57.0543,53333.0
2022-08-24 14:25:00,58.04,58.08,58.02,58.05,38512.0,57.0642,57.1035,57.0445,57.074,38512.0
2022-08-24 14:30:00,58.05,58.06,57.95,57.97,49547.0,57.074,57.0838,56.9757,56.9954,49547.0
2022-08-24 14:35:00,57.96,58.05,57.94,58.05,58152.0,56.9855,57.074,56.9659,57.074,58152.0
2022-08-24 14:40:00,58.05,58.08,58.02,58.04,43574.0,57.074,57.1035,57.0445,57.0642,43574.0
2022-08-24 14:45:00,58.05,58.14,58.04,58.13,69157.0,57.074,57.1625,57.0642,57.1527,69157.0
2022-08-24 14:50:00,58.12,58.23,58.11,58.22,55070.0,57.1428,57.251,57.133,57.2411,55070.0
2022-08-24 14:55:00,58.22,58.23,58.15,58.16,36122.0,57.2411,57.251,57.1723,57.1822,36122.0
2022-08-24 15:00:00,58.16,58.17,58.08,58.11,79246.0,57.1822,57.192,57.1035,57.133,79246.0
2022-08-24 15:05:00,58.1,58.25,58.1,58.21,65744.0,57.1232,57.2706,57.1232,57.2313,65744.0
2022-08-24 15:10:00,58.22,58.29,58.17,58.29,37589.0,57.2411,57.31,57.192,57.31,37589.0
2022-08-24 15:15:00,58.29,58.32,58.24,58.32,75794.0,57.31,57.3395,57.2608,57.3395,75794.0
2022-08-24 15:20:00,58.31,58.33,58.26,58.32,24255.0,57.3296,57.3493,57.2805,57.3395,24255.0
2022-08-24 15:25:00,58.33,58.35,58.28,58.33,58575.0,57.3493,57.369,57.3001,57.3493,58575.0
2022-08-24 15:30:00,58.33,58.48,58.33,58.44,143993.0,57.3493,57.4968,57.3493,57.4575,143993.0
2022-08-24 15:35:00,58.44,58.57,58.44,58.52,68461.0,57.4575,57.5853,57.4575,57.5361,68461.0
2022-08-24 15:40:00,58.52,58.53,58.45,58.51,85329.0,57.5361,57.5459,57.4673,57.5263,85329.0
2022-08-24 15:45:00,58.5,58.51,58.39,58.4,114828.0,57.5164,57.5263,57.4083,57.4181,114828.0
2022-08-24 15:50:00,58.4,58.48,58.36,58.48,199515.0,57.4181,57.4968,57.3788,57.4968,199515.0
2022-08-24 15:55:00,58.48,58.48,58.29,58.31,352834.0,57.4968,57.4968,57.31,57.3296,352834.0
2022-08-25 09:30:00,58.6,59.26,58.58,59.15,474136.0,57.6148,58.2637,57.5951,58.1555,474136.0
2022-08-25 09:35:00,59.15,59.73,59.14,59.64,373276.0,58.1555,58.7258,58.1457,58.6373,373276.0
2022-08-25 09:40:00,59.64,59.74,59.37,59.55,176000.0,58.6373,58.7356,58.3718,58.5488,176000.0
2022-08-25 09:45:00,59.54,59.78,59.5,59.51,150070.0,58.539,58.7749,58.4996,58.5095,150070.0
2022-08-25 09:50:00,59.52,59.88,59.5,59.85,159035.0,58.5193,58.8732,58.4996,58.8437,159035.0
2022-08-25 09:55:00,59.85,60.05,59.83,59.95,307996.0,58.8437,59.0404,58.8241,58.9421,307996.0
2022-08-25 10:00:00,59.95,60.12,59.92,60.07,239872.0,58.9421,59.1092,58.9126,59.06,239872.0
2022-08-25 10:05:00,60.08,60.19,60.05,60.13,122805.0,59.0699,59.178,59.0404,59.119,122805.0
2022-08-25 10:10:00,60.14,60.18,59.99,60.11,98645.0,59.1289,59.1682,58.9814,59.0994,98645.0
2022-08-25 10:15:00,60.1,60.23,60.03,60.05,91703.0,59.0895,59.2174,59.0207,59.0404,91703.0
2022-08-25 10:20:00,60.04,60.48,60.01,60.48,205739.0,59.0306,59.4632,59.0011,59.4632,205739.0
2022-08-25 10:25:00,60.47,60.54,60.34,60.5,135250.0,59.4533,59.5221,59.3255,59.4828,135250.0
2022-08-25 10:30:00,60.51,60.61,60.45,60.5,130635.0,59.4926,59.591,59.4337,59.4828,130635.0
2022-08-25 10:35:00,60.49,60.75,60.45,60.75,250752.0,59.473,59.7286,59.4337,59.7286,250752.0
2022-08-25 10:40:00,60.74,60.93,60.72,60.89,233163.0,59.7188,59.9056,59.6991,59.8663,233163.0
2022-08-25 10:45:00,60.89,60.94,60.79,60.93,141208.0,59.8663,59.9154,59.7679,59.9056,141208.0
2022-08-25 10:50:00,60.93,60.97,60.69,60.74,86960.0,59.9056,59.9449,59.6696,59.7188,86960.0
2022-08-25 10:55:00,60.72,60.76,60.63,60.71,65432.0,59.6991,59.7384,59.6106,59.6893,65432.0
2022-08-25 11:00:00,60.71,60.71,60.49,60.53,127101.0,59.6893,59.6893,59.473,59.5123,127101.0
2022-08-25 11:05:00,60.53,60.54,60.42,60.47,94181.0,59.5123,59.5221,59.4042,59.4533,94181.0
2022-08-25 11:10:00,60.47,60.57,60.37,60.38,74905.0,59.4533,59.5516,59.355,59.3648,74905.0
2022-08-25 11:15:00,60.38,60.39,60.23,60.32,189465.0,59.3648,59.3747,59.2174,59.3058,189465.0
2022-08-25 11:20:00,60.32,60.37,60.15,60.17,84721.0,59.3058,59.355,59.1387,59.1584,84721.0
2022-08-25 11:25:00,60.15,60.48,60.15,60.43,80202.0,59.1387,59.4632,59.1387,59.414,80202.0
2022-08-25 11:30:00,60.43,60.47,60.26,60.33,91213.0,59.414,59.4533,59.2469,59.3157,91213.0
2022-08-25 11:35:00,60.32,60.58,60.32,60.57,111500.0,59.3058,59.5615,59.3058,59.5516,111500.0
2022-08-25 11:40:00,60.56,60.69,60.53,60.68,69537.0,59.5418,59.6696,59.5123,59.6598,69537.0
2022-08-25 11:45:00,60.69,60.72,60.52,60.66,88491.0,59.6696,59.6991,59.5025,59.6401,88491.0
2022-08-25 11:50:00,60.65,60.66,60.51,60.6,44957.0,59.6303,59.6401,59.4926,59.5811,44957.0
2022-08-25 11:55:00,60.59,60.63,60.47,60.62,61801.0,59.5713,59.6106,59.4533,59.6008,61801.0
2022-08-25 12:00:00,60.61,60.62,60.49,60.61,67219.0,59.591,59.6008,59.473,59.591,67219.0
2022-08-25 12:05:00,60.6,60.68,60.49,60.49,74021.0,59.5811,59.6598,59.473,59.473,74021.0
2022-08-25 12:10:00,60.49,60.53,60.31,60.38,103116.0,59.473,59.5123,59.296,59.3648,103116.0
2022-08-25 12:15:00,60.39,60.39,60.27,60.36,49961.0,59.3747,59.3747,59.2567,59.3452,49961.0
2022-08-25 12:20:00,60.36,60.37,60.29,60.35,33559.0,59.3452,59.355,59.2763,59.3353,33559.0
2022-08-25 12:25:00,60.35,60.45,60.33,60.44,54025.0,59.3353,59.4337,59.3157,59.4238,54025.0
2022-08-25 12:30:00,60.44,60.5,60.37,60.42,28676.0,59.4238,59.4828,59.355,59.4042,28676.0
2022-08-25 12:35:00,60.41,60.5,60.39,60.44,22710.0,59.3943,59.4828,59.3747,59.4238,22710.0
2022-08-25 12:40:00,60.43,60.46,60.33,60.46,37164.0,59.414,59.4435,59.3157,59.4435,37164.0
2022-08-25 12:45:00,60.46,60.49,60.31,60.37,47333.0,59.4435,59.473,59.296,59.355,47333.0
2022-08-25 12:50:00,60.38,60.56,60.37,60.54,26864.0,59.3648,59.5418,59.355,59.5221,26864.0
2022-08-25 12:55:00,60.54,60.63,60.49,60.63,27978.0,59.5221,59.6106,59.473,59.6106,27978.0
2022-08-25 13:00:00,60.63,60.7,60.58,60.64,86745.0,59.6106,59.6795,59.5615,59.6205,86745.0
2022-08-25 13:05:00,60.64,60.75,60.61,60.64,52182.0,59.6205,59.7286,59.591,59.6205,52182.0
2022-08-25 13:10:00,60.64,60.68,60.58,60.67,26343.0,59.6205,59.6598,59.5615,59.65,26343.0
2022-08-25 13:15:00,60.65,60.69,60.62,60.66,37935.0,59.6303,59.6696,59.6008,59.6401,37935.0
2022-08-25 13:20:00,60.67,60.69,60.62,60.64,60152.0,59.65,59.6696,59.6008,59.6205,60152.0
2022-08-25 13:25:00,60.65,60.66,60.57,60.66,41121.0,59.6303,59.6401,59.5516,59.6401,41121.0
2022-08-25 13:30:00,60.66,60.79,60.65,60.78,58926.0,59.6401,59.7679,59.6303,59.7581,58926.0
2022-08-25 13:35:00,60.78,60.85,60.76,60.83,58468.0,59.7581,59.8269,59.7384,59.8073,58468.0
2022-08-25 13:40:00,60.82,60.88,60.81,60.87,31049.0,59.7974,59.8564,59.7876,59.8466,31049.0
2022-08-25 13:45:00,60.87,60.92,60.84,60.85,58572.0,59.8466,59.8958,59.8171,59.8269,58572.0
2022-08-25 13:50:00,60.85,60.86,60.82,60.85,30106.0,59.8269,59.8368,59.7974,59.8269,30106.0
2022-08-25 13:55:00,60.86,60.86,60.78,60.8,28736.0,59.8368,59.8368,59.7581,59.7778,28736.0
2022-08-25 14:00:00,60.8,60.81,60.69,60.7,32150.0,59.7778,59.7876,59.6696,59.6795,32150.0
2022-08-25 14:05:00,60.7,60.79,60.7,60.79,56788.0,59.6795,59.7679,59.6795,59.7679,56788.0
2022-08-25 14:10:00,60.78,60.87,60.76,60.85,35182.0,59.7581,59.8466,59.7384,59.8269,35182.0
2022-08-25 14:15:00,60.84,60.86,60.79,60.81,31467.0,59.8171,59.8368,59.7679,59.7876,31467.0
2022-08-25 14:20:00,60.82,60.85,60.78,60.84,28750.0,59.7974,59.8269,59.7581,59.8171,28750.0
2022-08-25 14:25:00,60.85,60.86,60.81,60.81,35224.0,59.8269,59.8368,59.7876,59.7876,35224.0
2022-08-25 14:30:00,60.8,60.82,60.69,60.71,48848.0,59.7778,59.7974,59.6696,59.6893,48848.0
2022-08-25 14:35:00,60.71,60.71,60.66,60.68,47672.0,59.6893,59.6893,59.6401,59.6598,47672.0
2022-08-25 14:40:00,60.67,60.68,60.57,60.6,56819.0,59.65,59.6598,59.5516,59.5811,56819.0
2022-08-25 14:45:00,60.59,60.62,60.56,60.61,37414.0,59.5713,59.6008,59.5418,59.591,37414.0
2022-08-25 14:50:00,60.61,60.65,60.53,60.63,34964.0,59.591,59.6303,59.5123,59.6106,34964.0
2022-08-25 14:55:00,60.62,60.66,60.58,60.63,54343.0,59.6008,59.6401,59.5615,59.6106,54343.0
2022-08-25 15:00:00,60.64,60.64,60.55,60.6,41184.0,59.6205,59.6205,59.532,59.5811,41184.0
2022-08-25 15:05:00,60.6,60.66,60.53,60.55,62333.0,59.5811,59.6401,59.5123,59.532,62333.0
2022-08-25 15:10:00,60.54,60.61,60.51,60.61,53487.0,59.5221,59.591,59.4926,59.591,53487.0
2022-08-25 15:15:00,60.62,60.69,60.58,60.69,58892.0,59.6008,59.6696,59.5615,59.6696,58892.0
2022-08-25 15:20:00,60.69,60.76,60.68,60.73,96955.0,59.6696,59.7384,59.6598,59.7089,96955.0
2022-08-25 15:25:00,60.73,60.85,60.7,60.84,96111.0,59.7089,59.8269,59.6795,59.8171,96111.0
2022-08-25 15:30:00,60.84,60.89,60.78,60.86,101597.0,59.8171,59.8663,59.7581,59.8368,101597.0
2022-08-25 15:35:00,60.86,61.03,60.86,61.03,163867.0,59.8368,60.0039,59.8368,60.0039,163867.0
2022-08-25 15:40:00,61.03,61.12,61.0,61.1,201154.0,60.0039,60.0924,59.9744,60.0727,201154.0
2022-08-25 15:45:00,61.11,61.19,61.08,61.14,234454.0,60.0826,60.1612,60.0531,60.1121,234454.0
2022-08-25 15:50:00,61.14,61.27,61.05,61.25,386178.0,60.1121,60.2399,60.0236,60.2202,386178.0
2022-08-25 15:55:00,61.24,61.26,61.09,61.21,652629.0,60.2104,60.23,60.0629,60.1809,652629.0
2022-08-26 09:30:00,61.07,61.22,60.17,60.73,299700.0,60.0432,60.1907,59.1584,59.7089,299700.0
2022-08-26 09:35:00,60.71,60.73,60.42,60.42,101044.0,59.6893,59.7089,59.4042,59.4042,101044.0
2022-08-26 09:40:00,60.42,60.49,60.27,60.42,181500.0,59.4042,59.473,59.2567,59.4042,181500.0
2022-08-26 09:45:00,60.41,60.45,60.08,60.16,181393.0,59.3943,59.4337,59.0699,59.1485,181393.0
2022-08-26 09:50:00,60.16,60.41,60.08,60.29,142744.0,59.1485,59.3943,59.0699,59.2763,142744.0
2022-08-26 09:55:00,60.3,60.42,60.05,60.15,222898.0,59.2862,59.4042,59.0404,59.1387,222898.0
2022-08-26 10:00:00,60.15,60.25,59.62,59.73,341859.0,59.1387,59.237,58.6176,58.7258,341859.0
2022-08-26 10:05:00,59.71,60.7,59.63,60.7,211687.0,58.7061,59.6795,58.6274,59.6795,211687.0
2022-08-26 10:10:00,60.69,60.81,60.29,60.38,161039.0,59.6696,59.7876,59.2763,59.3648,161039.0
2022-08-26 10:15:00,60.44,60.49,60.07,60.11,137761.0,59.4238,59.473,59.06,59.0994,137761.0
2022-08-26 10:20:00,60.12,60.19,59.67,59.7,146583.0,59.1092,59.178,58.6668,58.6963,146583.0
2022-08-26 10:25:00,59.69,59.78,59.33,59.41,215810.0,58.6864,58.7749,58.3325,58.4111,215810.0
2022-08-26 10:30:00,59.4,59.4,59.03,59.09,238395.0,58.4013,58.4013,58.0375,58.0965,238395.0
2022-08-26 10:35:00,59.09,59.21,58.83,58.87,142396.0,58.0965,58.2145,57.8409,57.8802,142396.0
2022-08-26 10:40:00,58.88,59.03,58.86,58.93,109923.0,57.8901,58.0375,57.8704,57.9392,109923.0
2022-08-26 10:45:00,58.92,59.06,58.85,58.98,128136.0,57.9294,58.067,57.8606,57.9884,128136.0
2022-08-26 10:50:00,58.98,59.05,58.82,59.02,99797.0,57.9884,58.0572,57.8311,58.0277,99797.0
2022-08-26 10:55:00,59.01,59.09,58.85,58.97,106312.0,58.0179,58.0965,57.8606,57.9785,106312.0
2022-08-26 11:00:00,58.97,59.04,58.68,58.69,134272.0,57.9785,58.0474,57.6934,57.7032,134272.0
2022-08-26 11:05:00,58.69,58.81,58.61,58.63,125882.0,57.7032,57.8212,57.6246,57.6443,125882.0
2022-08-26 11:10:00,58.62,58.76,58.54,58.75,117190.0,57.6344,57.7721,57.5558,57.7622,117190.0
2022-08-26 11:15:00,58.74,58.77,58.55,58.56,108668.0,57.7524,57.7819,57.5656,57.5754,108668.0
2022-08-26 11:20:00,58.55,58.62,58.33,58.6,175500.0,57.5656,57.6344,57.3493,57.6148,175500.0
2022-08-26 11:25:00,58.58,58.74,58.55,58.61,98943.0,57.5951,57.7524,57.5656,57.6246,98943.0
2022-08-26 11:30:00,58.62,58.75,58.56,58.72,82640.0,57.6344,57.7622,57.5754,57.7327,82640.0
2022-08-26 11:35:00,58.71,58.76,58.57,58.64,113887.0,57.7229,57.7721,57.5853,57.6541,113887.0
2022-08-26 11:40:00,58.63,58.7,58.54,58.67,71727.0,57.6443,57.7131,57.5558,57.6836,71727.0
2022-08-26 11:45:00,58.67,58.86,58.67,58.81,74385.0,57.6836,57.8704,57.6836,57.8212,74385.0
2022-08-26 11:50:00,58.82,58.93,58.73,58.91,89350.0,57.8311,57.9392,57.7426,57.9195,89350.0
2022-08-26 11:55:00,58.91,58.91,58.71,58.76,120991.0,57.9195,57.9195,57.7229,57.7721,120991.0
2022-08-26 12:00:00,58.77,58.77,58.57,58.64,110518.0,57.7819,57.7819,57.5853,57.6541,110518.0
2022-08-26 12:05:00,58.66,58.72,58.54,58.58,77547.0,57.6738,57.7327,57.5558,57.5951,77547.0
2022-08-26 12:10:00,58.57,58.64,58.5,58.63,53546.0,57.5853,57.6541,57.5164,57.6443,53546.0
2022-08-26 12:15:00,58.62,58.62,58.38,58.46,109925.0,57.6344,57.6344,57.3985,57.4771,109925.0
2022-08-26 12:20:00,58.46,58.46,58.27,58.36,120758.0,57.4771,57.4771,57.2903,57.3788,120758.0
2022-08-26 12:25:00,58.37,58.43,58.25,58.42,92834.0,57.3886,57.4476,57.2706,57.4378,92834.0
2022-08-26 12:30:00,58.41,58.47,58.32,58.32,48590.0,57.428,57.4869,57.3395,57.3395,48590.0
2022-08-26 12:35:00,58.31,58.4,58.27,58.36,74551.0,57.3296,57.4181,57.2903,57.3788,74551.0
2022-08-26 12:40:00,58.37,58.54,58.33,58.4,144348.0,57.3886,57.5558,57.3493,57.4181,144348.0
2022-08-26 12:45:00,58.41,58.59,58.39,58.56,119331.0,57.428,57.6049,57.4083,57.5754,119331.0
2022-08-26 12:50:00,58.57,58.57,58.43,58.44,90079.0,57.5853,57.5853,57.4476,57.4575,90079.0
2022-08-26 12:55:00,58.44,58.57,58.43,58.49,57216.0,57.4575,57.5853,57.4476,57.5066,57216.0
2022-08-26 13:00:00,58.48,58.55,58.45,58.49,68196.0,57.4968,57.5656,57.4673,57.5066,68196.0
2022-08-26 13:05:00,58.51,58.66,58.5,58.52,52437.0,57.5263,57.6738,57.5164,57.5361,52437.0
2022-08-26 13:10:00,58.52,58.57,58.43,58.48,46355.0,57.5361,57.5853,57.4476,57.4968,46355.0
2022-08-26 13:15:00,58.48,58.54,58.45,58.47,47578.0,57.4968,57.5558,57.4673,57.4869,47578.0
2022-08-26 13:20:00,58.46,58.53,58.4,58.52,94905.0,57.4771,57.5459,57.4181,57.5361,94905.0
2022-08-26 13:25:00,58.53,58.55,58.4,58.42,120768.0,57.5459,57.5656,57.4181,57.4378,120768.0
2022-08-26 13:30:00,58.42,58.43,58.33,58.36,117267.0,57.4378,57.4476,57.3493,57.3788,117267.0
2022-08-26 13:35:00,58.37,58.4,58.27,58.32,64531.0,57.3886,57.4181,57.2903,57.3395,64531.0
2022-08-26 13:40:00,58.32,58.32,58.2,58.31,114439.0,57.3395,57.3395,57.2215,57.3296,114439.0
2022-08-26 13:45:00,58.31,58.33,58.26,58.3,50548.0,57.3296,57.3493,57.2805,57.3198,50548.0
2022-08-26 13:50:00,58.31,58.34,58.26,58.33,56323.0,57.3296,57.3591,57.2805,57.3493,56323.0
2022-08-26 13:55:00,58.32,58.36,58.24,58.25,62152.0,57.3395,57.3788,57.2608,57.2706,62152.0
2022-08-26 14:00:00,58.24,58.31,58.2,58.23,45767.0,57.2608,57.3296,57.2215,57.251,45767.0
2022-08-26 14:05:00,58.22,58.26,58.13,58.16,64693.0,57.2411,57.2805,57.1527,57.1822,64693.0
2022-08-26 14:10:00,58.15,58.18,58.11,58.14,47703.0,57.1723,57.2018,57.133,57.1625,47703.0
2022-08-26 14:15:00,58.14,58.15,58.02,58.06,111469.0,57.1625,57.1723,57.0445,57.0838,111469.0
2022-08-26 14:20:00,58.06,58.23,58.06,58.12,122891.0,57.0838,57.251,57.0838,57.1428,122891.0
2022-08-26 14:25:00,58.12,58.18,58.08,58.11,73805.0,57.1428,57.2018,57.1035,57.133,73805.0
2022-08-26 14:30:00,58.11,58.29,58.1,58.23,63565.0,57.133,57.31,57.1232,57.251,63565.0
2022-08-26 14:35:00,58.23,58.29,58.14,58.26,70126.0,57.251,57.31,57.1625,57.2805,70126.0
2022-08-26 14:40:00,58.26,58.27,58.19,58.22,43731.0,57.2805,57.2903,57.2117,57.2411,43731.0
2022-08-26 14:45:00,58.23,58.35,58.19,58.28,83295.0,57.251,57.369,57.2117,57.3001,83295.0
2022-08-26 14:50:00,58.29,58.31,58.23,58.28,58947.0,57.31,57.3296,57.251,57.3001,58947.0
2022-08-26 14:55:00,58.28,58.32,58.22,58.29,47832.0,57.3001,57.3395,57.2411,57.31,47832.0
2022-08-26 15:00:00,58.29,58.43,58.28,58.29,74663.0,57.31,57.4476,57.3001,57.31,74663.0
2022-08-26 15:05:00,58.29,58.33,58.12,58.13,62765.0,57.31,57.3493,57.1428,57.1527,62765.0
2022-08-26 15:10:00,58.13,58.14,58.04,58.11,76072.0,57.1527,57.1625,57.0642,57.133,76072.0
2022-08-26 15:15:00,58.12,58.24,58.11,58.2,86629.0,57.1428,57.2608,57.133,57.2215,86629.0
2022-08-26 15:20:00,58.19,58.25,58.04,58.08,86410.0,57.2117,57.2706,57.0642,57.1035,86410.0
2022-08-26 15:25:00,58.07,58.14,58.04,58.05,95171.0,57.0937,57.1625,57.0642,57.074,95171.0
2022-08-26 15:30:00,58.05,58.07,58.01,58.01,177720.0,57.074,57.0937,57.0347,57.0347,177720.0
2022-08-26 15:35:00,58.02,58.07,57.89,57.96,343659.0,57.0445,57.0937,56.9167,56.9855,343659.0
2022-08-26 15:40:00,57.95,57.98,57.69,57.73,193814.0,56.9757,57.0052,56.7201,56.7594,193814.0
2022-08-26 15:45:00,57.73,57.8,57.66,57.77,257380.0,56.7594,56.8282,56.6906,56.7987,257380.0
2022-08-26 15:50:00,57.76,57.9,57.69,57.72,429069.0,56.7889,56.9265,56.7201,56.7496,429069.0
2022-08-26 15:55:00,57.71,57.8,57.61,57.64,918552.0,56.7397,56.8282,56.6414,56.6709,918552.0
2022-08-29 09:30:00,57.19,57.6,57.01,57.58,445728.0,56.2285,56.6316,56.0515,56.6119,445728.0
2022-08-29 09:35:00,57.59,57.82,57.45,57.5,190582.0,56.6217,56.8479,56.4841,56.5333,190582.0
2022-08-29 09:40:00,57.49,57.8,57.43,57.56,158238.0,56.5234,56.8282,56.4644,56.5922,158238.0
2022-08-29 09:45:00,57.57,57.77,57.48,57.72,143502.0,56.6021,56.7987,56.5136,56.7496,143502.0
2022-08-29 09:50:00,57.74,57.92,57.63,57.81,206239.0,56.7692,56.9462,56.6611,56.838,206239.0
2022-08-29 09:55:00,57.84,58.0,57.72,57.78,112882.0,56.8675,57.0248,56.7496,56.8085,112882.0
2022-08-29 10:00:00,57.79,57.83,57.31,57.41,235764.0,56.8184,56.8577,56.3464,56.4448,235764.0
2022-08-29 10:05:00,57.42,57.62,57.34,57.42,141009.0,56.4546,56.6512,56.3759,56.4546,141009.0
2022-08-29 10:10:00,57.41,57.66,57.35,57.41,146535.0,56.4448,56.6906,56.3858,56.4448,146535.0
2022-08-29 10:15:00,57.37,57.82,57.36,57.74,124151.0,56.4054,56.8479,56.3956,56.7692,124151.0
2022-08-29 10:20:00,57.73,57.87,57.67,57.77,105232.0,56.7594,56.897,56.7004,56.7987,105232.0
2022-08-29 10:25:00,57.77,57.87,57.5,57.5,105013.0,56.7987,56.897,56.5333,56.5333,105013.0
2022-08-29 10:30:00,57.49,57.58,57.13,57.15,111568.0,56.5234,56.6119,56.1695,56.1891,111568.0
2022-08-29 10:35:00,57.15,57.17,56.88,56.89,161119.0,56.1891,56.2088,55.9237,55.9335,161119.0
2022-08-29 10:40:00,56.89,56.96,56.76,56.91,179877.0,55.9335,56.0023,55.8057,55.9532,179877.0
2022-08-29 10:45:00,56.93,56.98,56.85,56.91,121596.0,55.9728,56.022,55.8942,55.9532,121596.0
2022-08-29 10:50:00,56.92,57.01,56.72,56.75,126671.0,55.963,56.0515,55.7664,55.7959,126671.0
2022-08-29 10:55:00,56.76,56.86,56.65,56.82,122692.0,55.8057,55.904,55.6975,55.8647,122692.0
2022-08-29 11:00:00,56.81,57.01,56.79,56.9,144404.0,55.8549,56.0515,55.8352,55.9433,144404.0
2022-08-29 11:05:00,56.9,56.93,56.62,56.7,134297.0,55.9433,55.9728,55.6681,55.7467,134297.0
2022-08-29 11:10:00,56.7,56.71,56.52,56.71,132819.0,55.7467,55.7565,55.5697,55.7565,132819.0
2022-08-29 11:15:00,56.7,56.79,56.67,56.73,101165.0,55.7467,55.8352,55.7172,55.7762,101165.0
2022-08-29 11:20:00,56.72,56.91,56.68,56.85,104313.0,55.7664,55.9532,55.727,55.8942,104313.0
2022-08-29 11:25:00,56.86,56.94,56.79,56.86,74051.0,55.904,55.9827,55.8352,55.904,74051.0
2022-08-29 11:30:00,56.88,57.13,56.75,57.05,107140.0,55.9237,56.1695,55.7959,56.0908,107140.0
2022-08-29 11:35:00,57.05,57.23,56.97,57.01,80690.0,56.0908,56.2678,56.0122,56.0515,80690.0
2022-08-29 11:40:00,57.0,57.02,56.73,56.74,73523.0,56.0417,56.0613,55.7762,55.786,73523.0
2022-08-29 11:45:00,56.74,56.89,56.68,56.84,86407.0,55.786,55.9335,55.727,55.8844,86407.0
2022-08-29 11:50:00,56.85,56.98,56.79,56.98,74114.0,55.8942,56.022,55.8352,56.022,74114.0
2022-08-29 11:55:00,56.98,57.09,56.94,57.03,68634.0,56.022,56.1301,55.9827,56.0712,68634.0
2022-08-29 12:00:00,57.04,57.2,56.99,57.14,57773.0,56.081,56.2383,56.0318,56.1793,57773.0
2022-08-29 12:05:00,57.14,57.24,57.07,57.15,61320.0,56.1793,56.2776,56.1105,56.1891,61320.0
2022-08-29 12:10:00,57.16,57.25,57.14,57.2,51813.0,56.199,56.2875,56.1793,56.2383,51813.0
2022-08-29 12:15:00,57.2,57.36,57.2,57.3,121089.0,56.2383,56.3956,56.2383,56.3366,121089.0
2022-08-29 12:20:00,57.29,57.32,57.21,57.23,63221.0,56.3268,56.3563,56.2481,56.2678,63221.0
2022-08-29 12:25:00,57.23,57.24,57.14,57.19,72332.0,56.2678,56.2776,56.1793,56.2285,72332.0
2022-08-29 12:30:00,57.17,57.17,56.99,57.01,50551.0,56.2088,56.2088,56.0318,56.0515,50551.0
2022-08-29 12:35:00,57.02,57.05,56.94,57.03,104268.0,56.0613,56.0908,55.9827,56.0712,104268.0
2022-08-29 12:40:00,57.04,57.17,56.99,57.17,57740.0,56.081,56.2088,56.0318,56.2088,57740.0
2022-08-29 12:45:00,57.17,57.35,57.13,57.34,76321.0,56.2088,56.3858,56.1695,56.3759,76321.0
2022-08-29 12:50:00,57.33,57.53,57.32,57.52,74414.0,56.3661,56.5628,56.3563,56.5529,74414.0
2022-08-29 12:55:00,57.52,57.52,57.41,57.43,62643.0,56.5529,56.5529,56.4448,56.4644,62643.0
2022-08-29 13:00:00,57.43,57.54,57.42,57.43,64719.0,56.4644,56.5726,56.4546,56.4644,64719.0
2022-08-29 13:05:00,57.43,57.59,57.42,57.48,85954.0,56.4644,56.6217,56.4546,56.5136,85954.0
2022-08-29 13:10:00,57.5,57.51,57.35,57.44,39558.0,56.5333,56.5431,56.3858,56.4743,39558.0
2022-08-29 13:15:00,57.43,57.43,57.25,57.29,67830.0,56.4644,56.4644,56.2875,56.3268,67830.0
2022-08-29 13:20:00,57.28,57.33,57.25,57.27,52798.0,56.317,56.3661,56.2875,56.3071,52798.0
2022-08-29 13:25:00,57.26,57.36,57.23,57.36,36772.0,56.2973,56.3956,56.2678,56.3956,36772.0
2022-08-29 13:30:00,57.33,57.49,57.33,57.46,29350.0,56.3661,56.5234,56.3661,56.4939,29350.0
2022-08-29 13:35:00,57.47,57.47,57.37,57.39,42232.0,56.5038,56.5038,56.4054,56.4251,42232.0
2022-08-29 13:40:00,57.39,57.6,57.34,57.57,67464.0,56.4251,56.6316,56.3759,56.6021,67464.0
2022-08-29 13:45:00,57.57,57.64,57.42,57.42,58050.0,56.6021,56.6709,56.4546,56.4546,58050.0
2022-08-29 13:50:00,57.42,57.5,57.4,57.48,70224.0,56.4546,56.5333,56.4349,56.5136,70224.0
2022-08-29 13:55:00,57.48,57.5,57.45,57.49,54289.0,56.5136,56.5333,56.4841,56.5234,54289.0
2022-08-29 14:00:00,57.48,57.5,57.35,57.36,62274.0,56.5136,56.5333,56.3858,56.3956,62274.0
2022-08-29 14:05:00,57.36,57.44,57.35,57.37,85090.0,56.3956,56.4743,56.3858,56.4054,85090.0
2022-08-29 14:10:00,57.34,57.43,57.28,57.32,65990.0,56.3759,56.4644,56.317,56.3563,65990.0
2022-08-29 14:15:00,57.31,57.32,57.15,57.18,59149.0,56.3464,56.3563,56.1891,56.2186,59149.0
2022-08-29 14:20:00,57.17,57.19,57.12,57.17,59431.0,56.2088,56.2285,56.1596,56.2088,59431.0
2022-08-29 14:25:00,57.18,57.24,57.13,57.14,64900.0,56.2186,56.2776,56.1695,56.1793,64900.0
2022-08-29 14:30:00,57.15,57.3,57.11,57.3,70316.0,56.1891,56.3366,56.1498,56.3366,70316.0
2022-08-29 14:35:00,57.3,57.39,57.28,57.33,77636.0,56.3366,56.4251,56.317,56.3661,77636.0
2022-08-29 14:40:00,57.32,57.41,57.31,57.33,72380.0,56.3563,56.4448,56.3464,56.3661,72380.0
2022-08-29 14:45:00,57.32,57.36,57.28,57.3,81053.0,56.3563,56.3956,56.317,56.3366,81053.0
2022-08-29 14:50:00,57.29,57.32,57.23,57.27,79549.0,56.3268,56.3563,56.2678,56.3071,79549.0
2022-08-29 14:55:00,57.26,57.33,57.13,57.31,103167.0,56.2973,56.3661,56.1695,56.3464,103167.0
2022-08-29 15:00:00,57.3,57.54,57.3,57.46,83385.0,56.3366,56.5726,56.3366,56.4939,83385.0
2022-08-29 15:05:00,57.46,57.46,57.29,57.36,58495.0,56.4939,56.4939,56.3268,56.3956,58495.0
2022-08-29 15:10:00,57.36,57.48,57.33,57.44,87687.0,56.3956,56.5136,56.3661,56.4743,87687.0
2022-08-29 15:15:00,57.45,57.51,57.37,57.4,93749.0,56.4841,56.5431,56.4054,56.4349,93749.0
2022-08-29 15:20:00,57.4,57.4,57.35,57.37,47220.0,56.4349,56.4349,56.3858,56.4054,47220.0
2022-08-29 15:25:00,57.38,57.38,57.22,57.24,65505.0,56.4153,56.4153,56.258,56.2776,65505.0
2022-08-29 15:30:00,57.23,57.26,57.14,57.23,94383.0,56.2678,56.2973,56.1793,56.2678,94383.0
2022-08-29 15:35:00,57.22,57.27,57.17,57.26,101623.0,56.258,56.3071,56.2088,56.2973,101623.0
2022-08-29 15:40:00,57.25,57.31,57.19,57.29,122956.0,56.2875,56.3464,56.2285,56.3268,122956.0
2022-08-29 15:45:00,57.29,57.29,57.14,57.2,118926.0,56.3268,56.3268,56.1793,56.2383,118926.0
2022-08-29 15:50:00,57.2,57.22,57.03,57.08,296139.0,56.2383,56.258,56.0712,56.1203,296139.0
2022-08-29 15:55:00,57.07,57.11,56.86,57.0,707710.0,56.1105,56.1498,55.904,56.0417,707710.0
2022-08-30 09:30:00,57.48,57.8,57.18,57.21,583014.0,56.5136,56.8282,56.2186,56.2481,583014.0
2022-08-30 09:35:00,57.21,57.36,56.92,57.15,300934.0,56.2481,56.3956,55.963,56.1891,300934.0
2022-08-30 09:40:00,57.16,57.19,56.93,56.96,112402.0,56.199,56.2285,55.9728,56.0023,112402.0
2022-08-30 09:45:00,56.96,57.03,56.73,56.88,296000.0,56.0023,56.0712,55.7762,55.9237,296000.0
2022-08-30 09:50:00,56.85,56.85,56.51,56.71,142077.0,55.8942,55.8942,55.5599,55.7565,142077.0
2022-08-30 09:55:00,56.7,56.71,56.36,56.41,389596.0,55.7467,55.7565,55.4124,55.4616,389596.0
2022-08-30 10:00:00,56.41,56.7,56.37,56.53,160924.0,55.4616,55.7467,55.4223,55.5796,160924.0
2022-08-30 10:05:00,56.53,56.56,56.22,56.31,139594.0,55.5796,55.6091,55.2748,55.3633,139594.0
2022-08-30 10:10:00,56.3,56.35,56.15,56.31,95185.0,55.3534,55.4026,55.206,55.3633,95185.0
2022-08-30 10:15:00,56.3,56.39,56.23,56.33,96447.0,55.3534,55.4419,55.2846,55.3829,96447.0
2022-08-30 10:20:00,56.33,56.4,56.12,56.18,105193.0,55.3829,55.4517,55.1765,55.2354,105193.0
2022-08-30 10:25:00,56.16,56.3,56.12,56.12,105307.0,55.2158,55.3534,55.1765,55.1765,105307.0
2022-08-30 10:30:00,56.12,56.17,55.82,55.83,202964.0,55.1765,55.2256,54.8815,54.8913,202964.0
2022-08-30 10:35:00,55.84,56.01,55.79,55.88,214148.0,54.9012,55.0683,54.852,54.9405,214148.0
2022-08-30 10:40:00,55.88,55.97,55.85,55.9,114418.0,54.9405,55.029,54.911,54.9602,114418.0
2022-08-30 10:45:00,55.89,55.89,55.62,55.66,130268.0,54.9503,54.9503,54.6849,54.7242,130268.0
2022-08-30 10:50:00,55.67,55.97,55.58,55.96,124467.0,54.734,55.029,54.6455,55.0191,124467.0
2022-08-30 10:55:00,55.95,56.23,55.94,56.2,123204.0,55.0093,55.2846,54.9995,55.2551,123204.0
2022-08-30 11:00:00,56.2,56.33,56.04,56.13,143827.0,55.2551,55.3829,55.0978,55.1863,143827.0
2022-08-30 11:05:00,56.13,56.26,56.04,56.16,96296.0,55.1863,55.3141,55.0978,55.2158,96296.0
2022-08-30 11:10:00,56.15,56.16,55.93,56.05,85955.0,55.206,55.2158,54.9897,55.1076,85955.0
2022-08-30 11:15:00,56.03,56.39,55.98,56.36,105653.0,55.088,55.4419,55.0388,55.4124,105653.0
2022-08-30 11:20:00,56.36,56.37,56.18,56.21,61338.0,55.4124,55.4223,55.2354,55.2649,61338.0
2022-08-30 11:25:00,56.19,56.29,56.07,56.14,72583.0,55.2453,55.3436,55.1273,55.1961,72583.0
2022-08-30 11:30:00,56.12,56.34,56.05,56.3,61494.0,55.1765,55.3928,55.1076,55.3534,61494.0
2022-08-30 11:35:00,56.29,56.38,56.19,56.21,97384.0,55.3436,55.4321,55.2453,55.2649,97384.0
2022-08-30 11:40:00,56.18,56.37,56.13,56.26,56890.0,55.2354,55.4223,55.1863,55.3141,56890.0
2022-08-30 11:45:00,56.21,56.24,56.13,56.15,46778.0,55.2649,55.2944,55.1863,55.206,46778.0
2022-08-30 11:50:00,56.15,56.41,56.11,56.35,112897.0,55.206,55.4616,55.1666,55.4026,112897.0
2022-08-30 11:55:00,56.35,56.5,56.29,56.29,56902.0,55.4026,55.5501,55.3436,55.3436,56902.0
2022-08-30 12:00:00,56.3,56.47,56.27,56.32,78037.0,55.3534,55.5206,55.3239,55.3731,78037.0
2022-08-30 12:05:00,56.33,56.47,56.33,56.38,67378.0,55.3829,55.5206,55.3829,55.4321,67378.0
2022-08-30 12:10:00,56.37,56.47,56.33,56.45,42135.0,55.4223,55.5206,55.3829,55.5009,42135.0
2022-08-30 12:15:00,56.45,56.65,56.41,56.49,120797.0,55.5009,55.6975,55.4616,55.5402,120797.0
2022-08-30 12:20:00,56.49,56.5,56.35,56.37,58878.0,55.5402,55.5501,55.4026,55.4223,58878.0
2022-08-30 12:25:00,56.36,56.36,56.22,56.3,35803.0,55.4124,55.4124,55.2748,55.3534,35803.0
2022-08-30 12:30:00,56.29,56.29,56.09,56.11,42339.0,55.3436,55.3436,55.147,55.1666,42339.0
2022-08-30 12:35:00,56.1,56.14,56.06,56.14,48697.0,55.1568,55.1961,55.1175,55.1961,48697.0
2022-08-30 12:40:00,56.14,56.14,55.96,55.96,45477.0,55.1961,55.1961,55.0191,55.0191,45477.0
2022-08-30 12:45:00,55.96,55.99,55.88,55.95,67428.0,55.0191,55.0486,54.9405,55.0093,67428.0
2022-08-30 12:50:00,55.96,56.01,55.93,55.98,67888.0,55.0191,55.0683,54.9897,55.0388,67888.0
2022-08-30 12:55:00,55.97,56.03,55.97,55.99,53839.0,55.029,55.088,55.029,55.0486,53839.0
2022-08-30 13:00:00,55.99,56.06,55.97,56.0,45336.0,55.0486,55.1175,55.029,55.0585,45336.0
2022-08-30 13:05:00,56.0,56.08,55.92,55.97,55763.0,55.0585,55.1371,54.9798,55.029,55763.0
2022-08-30 13:10:00,55.96,55.98,55.85,55.88,72027.0,55.0191,55.0388,54.911,54.9405,72027.0
2022-08-30 13:15:00,55.89,55.97,55.85,55.86,48527.0,54.9503,55.029,54.911,54.9208,48527.0
2022-08-30 13:20:00,55.86,55.92,55.85,55.86,63220.0,54.9208,54.9798,54.911,54.9208,63220.0
2022-08-30 13:25:00,55.86,55.98,55.86,55.98,52332.0,54.9208,55.0388,54.9208,55.0388,52332.0
2022-08-30 13:30:00,55.97,56.08,55.92,55.98,50314.0,55.029,55.1371,54.9798,55.0388,50314.0
2022-08-30 13:35:00,56.0,56.05,55.95,56.03,75495.0,55.0585,55.1076,55.0093,55.088,75495.0
2022-08-30 13:40:00,56.03,56.04,55.8,55.8,48315.0,55.088,55.0978,54.8618,54.8618,48315.0
2022-08-30 13:45:00,55.8,56.05,55.78,56.04,86344.0,54.8618,55.1076,54.8422,55.0978,86344.0
2022-08-30 13:50:00,56.03,56.19,56.02,56.14,110911.0,55.088,55.2453,55.0781,55.1961,110911.0
2022-08-30 13:55:00,56.14,56.23,56.14,56.17,58905.0,55.1961,55.2846,55.1961,55.2256,58905.0
2022-08-30 14:00:00,56.17,56.2,56.05,56.17,50969.0,55.2256,55.2551,55.1076,55.2256,50969.0
2022-08-30 14:05:00,56.16,56.19,56.1,56.16,40021.0,55.2158,55.2453,55.1568,55.2158,40021.0
2022-08-30 14:10:00,56.16,56.25,56.13,56.21,60853.0,55.2158,55.3043,55.1863,55.2649,60853.0
2022-08-30 14:15:00,56.21,56.25,56.12,56.15,33643.0,55.2649,55.3043,55.1765,55.206,33643.0
2022-08-30 14:20:00,56.15,56.17,56.03,56.1,44650.0,55.206,55.2256,55.088,55.1568,44650.0
2022-08-30 14:25:00,56.11,56.12,55.96,55.98,52110.0,55.1666,55.1765,55.0191,55.0388,52110.0
2022-08-30 14:30:00,55.97,56.16,55.97,56.1,63569.0,55.029,55.2158,55.029,55.1568,63569.0
2022-08-30 14:35:00,56.11,56.13,56.0,56.11,44879.0,55.1666,55.1863,55.0585,55.1666,44879.0
2022-08-30 14:40:00,56.12,56.15,55.91,55.94,82154.0,55.1765,55.206,54.97,54.9995,82154.0
2022-08-30 14:45:00,55.94,55.98,55.92,55.96,56360.0,54.9995,55.0388,54.9798,55.0191,56360.0
2022-08-30 14:50:00,55.96,56.01,55.91,55.98,42151.0,55.0191,55.0683,54.97,55.0388,42151.0
2022-08-30 14:55:00,55.98,56.1,55.9,56.0,58722.0,55.0388,55.1568,54.9602,55.0585,58722.0
2022-08-30 15:00:00,55.99,56.28,55.97,56.15,81486.0,55.0486,55.3338,55.029,55.206,81486.0
2022-08-30 15:05:00,56.16,56.32,56.12,56.31,73451.0,55.2158,55.3731,55.1765,55.3633,73451.0
2022-08-30 15:10:00,56.31,56.44,56.29,56.32,112552.0,55.3633,55.4911,55.3436,55.3731,112552.0
2022-08-30 15:15:00,56.33,56.37,56.24,56.36,85097.0,55.3829,55.4223,55.2944,55.4124,85097.0
2022-08-30 15:20:00,56.36,56.38,56.21,56.36,69942.0,55.4124,55.4321,55.2649,55.4124,69942.0
2022-08-30 15:25:00,56.36,56.36,56.2,56.22,89104.0,55.4124,55.4124,55.2551,55.2748,89104.0
2022-08-30 15:30:00,56.23,56.23,56.03,56.12,85510.0,55.2846,55.2846,55.088,55.1765,85510.0
2022-08-30 15:35:00,56.12,56.19,56.11,56.17,84116.0,55.1765,55.2453,55.1666,55.2256,84116.0
2022-08-30 15:40:00,56.17,56.32,56.16,56.2,110846.0,55.2256,55.3731,55.2158,55.2551,110846.0
2022-08-30 15:45:00,56.2,56.21,56.01,56.05,110049.0,55.2551,55.2649,55.0683,55.1076,110049.0
2022-08-30 15:50:00,56.04,56.12,55.87,56.01,332514.0,55.0978,55.1765,54.9307,55.0683,332514.0
2022-08-30 15:55:00,56.0,56.39,56.0,56.32,816091.0,55.0585,55.4419,55.0585,55.3731,816091.0
2022-08-31 09:30:00,56.0,56.4,55.96,56.06,458520.0,55.0585,55.4517,55.0191,55.1175,458520.0
2022-08-31 09:35:00,56.04,56.11,55.83,55.97,182402.0,55.0978,55.1666,54.8913,55.029,182402.0
2022-08-31 09:40:00,55.99,56.46,55.93,56.42,237976.0,55.0486,55.5107,54.9897,55.4714,237976.0
2022-08-31 09:45:00,56.41,56.76,56.19,56.68,332313.0,55.4616,55.8057,55.2453,55.727,332313.0
2022-08-31 09:50:00,56.68,56.81,56.45,56.54,257935.0,55.727,55.8549,55.5009,55.5894,257935.0
2022-08-31 09:55:00,56.54,56.61,56.24,56.28,159115.0,55.5894,55.6582,55.2944,55.3338,159115.0
2022-08-31 10:00:00,56.27,56.45,56.21,56.24,149479.0,55.3239,55.5009,55.2649,55.2944,149479.0
2022-08-31 10:05:00,56.25,56.48,56.24,56.39,191334.0,55.3043,55.5304,55.2944,55.4419,191334.0
2022-08-31 10:10:00,56.4,56.9,56.4,56.72,186349.0,55.4517,55.9433,55.4517,55.7664,186349.0
2022-08-31 10:15:00,56.7,56.7,56.34,56.58,153859.0,55.7467,55.7467,55.3928,55.6287,153859.0
2022-08-31 10:20:00,56.6,56.66,56.4,56.48,82553.0,55.6484,55.7074,55.4517,55.5304,82553.0
2022-08-31 10:25:00,56.49,56.54,56.24,56.31,156054.0,55.5402,55.5894,55.2944,55.3633,156054.0
2022-08-31 10:30:00,56.3,56.42,56.11,56.27,152683.0,55.3534,55.4714,55.1666,55.3239,152683.0
2022-08-31 10:35:00,56.28,56.35,56.12,56.16,140251.0,55.3338,55.4026,55.1765,55.2158,140251.0
2022-08-31 10:40:00,56.16,56.48,56.11,56.44,112924.0,55.2158,55.5304,55.1666,55.4911,112924.0
2022-08-31 10:45:00,56.45,56.53,56.31,56.43,59559.0,55.5009,55.5796,55.3633,55.4812,59559.0
2022-08-31 10:50:00,56.38,56.45,56.13,56.21,60697.0,55.4321,55.5009,55.1863,55.2649,60697.0
2022-08-31 10:55:00,56.18,56.19,56.04,56.1,93231.0,55.2354,55.2453,55.0978,55.1568,93231.0
2022-08-31 11:00:00,56.1,56.1,55.86,55.89,102374.0,55.1568,55.1568,54.9208,54.9503,102374.0
2022-08-31 11:05:00,55.89,56.0,55.81,55.99,101097.0,54.9503,55.0585,54.8717,55.0486,101097.0
2022-08-31 11:10:00,55.98,56.08,55.92,56.08,71458.0,55.0388,55.1371,54.9798,55.1371,71458.0
2022-08-31 11:15:00,56.06,56.21,55.95,56.2,72975.0,55.1175,55.2649,55.0093,55.2551,72975.0
2022-08-31 11:20:00,56.2,56.32,56.16,56.29,81033.0,55.2551,55.3731,55.2158,55.3436,81033.0
2022-08-31 11:25:00,56.3,56.43,56.25,56.36,157674.0,55.3534,55.4812,55.3043,55.4124,157674.0
2022-08-31 11:30:00,56.36,56.41,56.26,56.33,154969.0,55.4124,55.4616,55.3141,55.3829,154969.0
2022-08-31 11:35:00,56.31,56.51,56.29,56.37,128706.0,55.3633,55.5599,55.3436,55.4223,128706.0
2022-08-31 11:40:00,56.35,56.49,56.3,56.43,87091.0,55.4026,55.5402,55.3534,55.4812,87091.0
2022-08-31 11:45:00,56.43,56.51,56.39,56.41,101228.0,55.4812,55.5599,55.4419,55.4616,101228.0
2022-08-31 11:50:00,56.41,56.52,56.37,56.47,85561.0,55.4616,55.5697,55.4223,55.5206,85561.0
2022-08-31 11:55:00,56.48,56.63,56.48,56.55,106378.0,55.5304,55.6779,55.5304,55.5992,106378.0
2022-08-31 12:00:00,56.55,56.63,56.44,56.46,73324.0,55.5992,55.6779,55.4911,55.5107,73324.0
2022-08-31 12:05:00,56.47,56.59,56.42,56.55,53768.0,55.5206,55.6386,55.4714,55.5992,53768.0
2022-08-31 12:10:00,56.55,56.66,56.45,56.58,41365.0,55.5992,55.7074,55.5009,55.6287,41365.0
2022-08-31 12:15:00,56.58,56.73,56.55,56.59,58423.0,55.6287,55.7762,55.5992,55.6386,58423.0
2022-08-31 12:20:00,56.59,56.61,56.39,56.42,63257.0,55.6386,55.6582,55.4419,55.4714,63257.0
2022-08-31 12:25:00,56.43,56.47,56.34,56.4,73808.0,55.4812,55.5206,55.3928,55.4517,73808.0
2022-08-31 12:30:00,56.42,56.57,56.41,56.52,68409.0,55.4714,55.6189,55.4616,55.5697,68409.0
2022-08-31 12:35:00,56.53,56.53,56.39,56.43,47243.0,55.5796,55.5796,55.4419,55.4812,47243.0
2022-08-31 12:40:00,56.43,56.43,56.24,56.35,40441.0,55.4812,55.4812,55.2944,55.4026,40441.0
2022-08-31 12:45:00,56.34,56.37,56.27,56.36,30995.0,55.3928,55.4223,55.3239,55.4124,30995.0
2022-08-31 12:50:00,56.36,56.37,56.25,56.26,32830.0,55.4124,55.4223,55.3043,55.3141,32830.0
2022-08-31 12:55:00,56.26,56.34,56.22,56.32,46425.0,55.3141,55.3928,55.2748,55.3731,46425.0
2022-08-31 13:00:00,56.31,56.31,56.19,56.24,53198.0,55.3633,55.3633,55.2453,55.2944,53198.0
2022-08-31 13:05:00,56.25,56.46,56.25,56.45,49300.0,55.3043,55.5107,55.3043,55.5009,49300.0
2022-08-31 13:10:00,56.45,56.49,56.39,56.42,52444.0,55.5009,55.5402,55.4419,55.4714,52444.0
2022-08-31 13:15:00,56.42,56.42,56.25,56.29,59252.0,55.4714,55.4714,55.3043,55.3436,59252.0
2022-08-31 13:20:00,56.29,56.31,56.19,56.23,59346.0,55.3436,55.3633,55.2453,55.2846,59346.0
2022-08-31 13:25:00,56.22,56.27,56.16,56.24,45315.0,55.2748,55.3239,55.2158,55.2944,45315.0
2022-08-31 13:30:00,56.24,56.26,56.14,56.17,43536.0,55.2944,55.3141,55.1961,55.2256,43536.0
2022-08-31 13:35:00,56.17,56.21,56.09,56.11,46907.0,55.2256,55.2649,55.147,55.1666,46907.0
2022-08-31 13:40:00,56.12,56.13,56.01,56.12,39350.0,55.1765,55.1863,55.0683,55.1765,39350.0
2022-08-31 13:45:00,56.12,56.18,56.1,56.15,30992.0,55.1765,55.2354,55.1568,55.206,30992.0
2022-08-31 13:50:00,56.14,56.22,56.13,56.2,50300.0,55.1961,55.2748,55.1863,55.2551,50300.0
2022-08-31 13:55:00,56.2,56.26,56.17,56.24,35725.0,55.2551,55.3141,55.2256,55.2944,35725.0
2022-08-31 14:00:00,56.24,56.3,56.19,56.23,40430.0,55.2944,55.3534,55.2453,55.2846,40430.0
2022-08-31 14:05:00,56.23,56.42,56.17,56.39,71644.0,55.2846,55.4714,55.2256,55.4419,71644.0
2022-08-31 14:10:00,56.39,56.41,56.29,56.33,38977.0,55.4419,55.4616,55.3436,55.3829,38977.0
2022-08-31 14:15:00,56.34,56.42,56.3,56.33,49030.0,55.3928,55.4714,55.3534,55.3829,49030.0
2022-08-31 14:20:00,56.34,56.4,56.32,56.33,43803.0,55.3928,55.4517,55.3731,55.3829,43803.0
2022-08-31 14:25:00,56.33,56.43,56.33,56.37,63721.0,55.3829,55.4812,55.3829,55.4223,63721.0
2022-08-31 14:30:00,56.36,56.37,56.23,56.28,73261.0,55.4124,55.4223,55.2846,55.3338,73261.0
2022-08-31 14:35:00,56.28,56.28,56.2,56.22,50441.0,55.3338,55.3338,55.2551,55.2748,50441.0
2022-08-31 14:40:00,56.23,56.26,56.16,56.18,53434.0,55.2846,55.3141,55.2158,55.2354,53434.0
2022-08-31 14:45:00,56.18,56.31,56.15,56.28,53648.0,55.2354,55.3633,55.206,55.3338,53648.0
2022-08-31 14:50:00,56.27,56.35,56.26,56.33,51806.0,55.3239,55.4026,55.3141,55.3829,51806.0
2022-08-31 14:55:00,56.34,56.37,56.24,56.37,77067.0,55.3928,55.4223,55.2944,55.4223,77067.0
2022-08-31 15:00:00,56.37,56.51,56.28,56.5,92705.0,55.4223,55.5599,55.3338,55.5501,92705.0
2022-08-31 15:05:00,56.5,56.69,56.41,56.67,129104.0,55.5501,55.7369,55.4616,55.7172,129104.0
2022-08-31 15:10:00,56.67,56.82,56.62,56.82,122668.0,55.7172,55.8647,55.6681,55.8647,122668.0
2022-08-31 15:15:00,56.82,57.0,56.82,56.88,115078.0,55.8647,56.0417,55.8647,55.9237,115078.0
2022-08-31 15:20:00,56.87,56.87,56.65,56.7,91850.0,55.9138,55.9138,55.6975,55.7467,91850.0
2022-08-31 15:25:00,56.69,56.79,56.65,56.78,98131.0,55.7369,55.8352,55.6975,55.8254,98131.0
2022-08-31 15:30:00,56.77,56.87,56.71,56.76,139111.0,55.8155,55.9138,55.7565,55.8057,139111.0
2022-08-31 15:35:00,56.76,56.9,56.72,56.88,112964.0,55.8057,55.9433,55.7664,55.9237,112964.0
2022-08-31 15:40:00,56.88,57.07,56.79,57.05,173338.0,55.9237,56.1105,55.8352,56.0908,173338.0
2022-08-31 15:45:00,57.05,57.16,56.95,57.01,246646.0,56.0908,56.199,55.9925,56.0515,246646.0
2022-08-31 15:50:00,57.02,57.08,56.66,56.74,475445.0,56.0613,56.1203,55.7074,55.786,475445.0
2022-08-31 15:55:00,56.74,56.75,56.45,56.53,726669.0,55.786,55.7959,55.5009,55.5796,726669.0
2022-09-01 09:30:00,55.26,55.35,55.01,55.29,483192.0,54.3309,54.4194,54.0851,54.3604,483192.0
2022-09-01 09:35:00,55.29,55.36,54.97,55.09,630412.0,54.3604,54.4292,54.0458,54.1638,630412.0
2022-09-01 09:40:00,55.08,55.72,55.06,55.59,359232.0,54.1539,54.7832,54.1343,54.6554,359232.0
2022-09-01 09:45:00,55.61,55.66,55.38,55.39,298963.0,54.675,54.7242,54.4489,54.4587,298963.0
2022-09-01 09:50:00,55.38,55.39,55.17,55.23,332711.0,54.4489,54.4587,54.2424,54.3014,332711.0
2022-09-01 09:55:00,55.22,55.45,55.1,55.38,177728.0,54.2916,54.5177,54.1736,54.4489,177728.0
2022-09-01 10:00:00,55.37,55.52,54.89,54.92,372722.0,54.4391,54.5865,53.9671,53.9966,372722.0
2022-09-01 10:05:00,54.91,55.19,54.9,54.93,229662.0,53.9868,54.2621,53.977,54.0065,229662.0
2022-09-01 10:10:00,54.91,54.94,54.79,54.9,156937.0,53.9868,54.0163,53.8688,53.977,156937.0
2022-09-01 10:15:00,54.89,54.96,54.79,54.89,142730.0,53.9671,54.036,53.8688,53.9671,142730.0
2022-09-01 10:20:00,54.89,55.21,54.85,55.21,197040.0,53.9671,54.2818,53.9278,54.2818,197040.0
2022-09-01 10:25:00,55.24,55.52,55.13,55.45,130841.0,54.3113,54.5865,54.2031,54.5177,130841.0
2022-09-01 10:30:00,55.45,55.54,55.34,55.49,174447.0,54.5177,54.6062,54.4096,54.557,174447.0
2022-09-01 10:35:00,55.46,55.64,55.3,55.4,110929.0,54.5276,54.7045,54.3702,54.4686,110929.0
2022-09-01 10:40:00,55.4,55.52,55.26,55.34,138124.0,54.4686,54.5865,54.3309,54.4096,138124.0
2022-09-01 10:45:00,55.33,55.37,55.19,55.35,168856.0,54.3997,54.4391,54.2621,54.4194,168856.0
2022-09-01 10:50:00,55.35,55.58,55.22,55.23,167725.0,54.4194,54.6455,54.2916,54.3014,167725.0
2022-09-01 10:55:00,55.23,55.53,55.22,55.39,156713.0,54.3014,54.5964,54.2916,54.4587,156713.0
2022-09-01 11:00:00,55.39,55.46,55.21,55.27,139980.0,54.4587,54.5276,54.2818,54.3407,139980.0
2022-09-01 11:05:00,55.28,55.38,55.18,55.35,260183.0,54.3506,54.4489,54.2523,54.4194,260183.0
2022-09-01 11:10:00,55.35,55.37,55.21,55.32,172319.0,54.4194,54.4391,54.2818,54.3899,172319.0
2022-09-01 11:15:00,55.33,55.36,55.17,55.19,170358.0,54.3997,54.4292,54.2424,54.2621,170358.0
2022-09-01 11:20:00,55.17,55.18,54.97,55.04,222103.0,54.2424,54.2523,54.0458,54.1146,222103.0
2022-09-01 11:25:00,55.04,55.08,54.86,54.9,120001.0,54.1146,54.1539,53.9376,53.977,120001.0
2022-09-01 11:30:00,54.91,55.24,54.83,55.23,214577.0,53.9868,54.3113,53.9081,54.3014,214577.0
2022-09-01 11:35:00,55.23,55.4,55.13,55.18,159203.0,54.3014,54.4686,54.2031,54.2523,159203.0
2022-09-01 11:40:00,55.16,55.24,55.08,55.11,108647.0,54.2326,54.3113,54.1539,54.1834,108647.0
2022-09-01 11:45:00,55.11,55.22,55.06,55.18,68128.0,54.1834,54.2916,54.1343,54.2523,68128.0
2022-09-01 11:50:00,55.2,55.23,55.09,55.21,86775.0,54.2719,54.3014,54.1638,54.2818,86775.0
2022-09-01 11:55:00,55.22,55.23,55.0,55.08,77373.0,54.2916,54.3014,54.0753,54.1539,77373.0
2022-09-01 12:00:00,55.09,55.26,55.06,55.24,108054.0,54.1638,54.3309,54.1343,54.3113,108054.0
2022-09-01 12:05:00,55.25,55.29,55.06,55.27,53977.0,54.3211,54.3604,54.1343,54.3407,53977.0
2022-09-01 12:10:00,55.27,55.27,55.1,55.25,48047.0,54.3407,54.3407,54.1736,54.3211,48047.0
2022-09-01 12:15:00,55.26,55.37,55.2,55.22,81036.0,54.3309,54.4391,54.2719,54.2916,81036.0
2022-09-01 12:20:00,55.22,55.26,55.14,55.19,61435.0,54.2916,54.3309,54.2129,54.2621,61435.0
2022-09-01 12:25:00,55.2,55.37,55.14,55.28,108247.0,54.2719,54.4391,54.2129,54.3506,108247.0
2022-09-01 12:30:00,55.28,55.43,55.18,55.41,452354.0,54.3506,54.4981,54.2523,54.4784,452354.0
2022-09-01 12:35:00,55.41,55.46,55.17,55.18,109457.0,54.4784,54.5276,54.2424,54.2523,109457.0
2022-09-01 12:40:00,55.17,55.39,55.15,55.39,68483.0,54.2424,54.4587,54.2228,54.4587,68483.0
2022-09-01 12:45:00,55.4,55.51,55.31,55.5,81667.0,54.4686,54.5767,54.3801,54.5669,81667.0
2022-09-01 12:50:00,55.49,55.53,55.38,55.4,76521.0,54.557,54.5964,54.4489,54.4686,76521.0
2022-09-01 12:55:00,55.41,55.54,55.36,55.52,96840.0,54.4784,54.6062,54.4292,54.5865,96840.0
2022-09-01 13:00:00,55.52,55.8,55.51,55.73,125843.0,54.5865,54.8618,54.5767,54.793,125843.0
2022-09-01 13:05:00,55.74,55.87,55.68,55.86,100534.0,54.8028,54.9307,54.7439,54.9208,100534.0
2022-09-01 13:10:00,55.86,56.1,55.77,56.08,198027.0,54.9208,55.1568,54.8323,55.1371,198027.0
2022-09-01 13:15:00,56.07,56.09,55.92,55.96,117070.0,55.1273,55.147,54.9798,55.0191,117070.0
2022-09-01 13:20:00,55.97,56.1,55.95,56.07,78377.0,55.029,55.1568,55.0093,55.1273,78377.0
2022-09-01 13:25:00,56.08,56.26,56.01,56.25,121281.0,55.1371,55.3141,55.0683,55.3043,121281.0
2022-09-01 13:30:00,56.26,56.34,56.2,56.22,145827.0,55.3141,55.3928,55.2551,55.2748,145827.0
2022-09-01 13:35:00,56.22,56.27,56.04,56.07,114441.0,55.2748,55.3239,55.0978,55.1273,114441.0
2022-09-01 13:40:00,56.07,56.1,56.02,56.06,79345.0,55.1273,55.1568,55.0781,55.1175,79345.0
2022-09-01 13:45:00,56.05,56.07,55.92,56.0,75010.0,55.1076,55.1273,54.9798,55.0585,75010.0
2022-09-01 13:50:00,56.01,56.1,55.98,56.0,100847.0,55.0683,55.1568,55.0388,55.0585,100847.0
2022-09-01 13:55:00,55.99,56.06,55.95,56.0,65231.0,55.0486,55.1175,55.0093,55.0585,65231.0
2022-09-01 14:00:00,56.0,56.11,55.89,56.11,147768.0,55.0585,55.1666,54.9503,55.1666,147768.0
2022-09-01 14:05:00,56.12,56.13,55.99,56.05,96861.0,55.1765,55.1863,55.0486,55.1076,96861.0
2022-09-01 14:10:00,56.05,56.09,55.91,56.07,54805.0,55.1076,55.147,54.97,55.1273,54805.0
2022-09-01 14:15:00,56.08,56.2,56.07,56.2,70301.0,55.1371,55.2551,55.1273,55.2551,70301.0
2022-09-01 14:20:00,56.2,56.5,56.18,56.46,101531.0,55.2551,55.5501,55.2354,55.5107,101531.0
2022-09-01 14:25:00,56.46,56.58,56.43,56.46,122297.0,55.5107,55.6287,55.4812,55.5107,122297.0
2022-09-01 14:30:00,56.46,56.76,56.46,56.73,133224.0,55.5107,55.8057,55.5107,55.7762,133224.0
2022-09-01 14:35:00,56.72,56.91,56.72,56.83,174380.0,55.7664,55.9532,55.7664,55.8745,174380.0
2022-09-01 14:40:00,56.83,56.9,56.75,56.76,80092.0,55.8745,55.9433,55.7959,55.8057,80092.0
2022-09-01 14:45:00,56.77,56.94,56.74,56.79,101710.0,55.8155,55.9827,55.786,55.8352,101710.0
2022-09-01 14:50:00,56.8,56.95,56.71,56.95,94427.0,55.845,55.9925,55.7565,55.9925,94427.0
2022-09-01 14:55:00,56.94,56.99,56.77,56.83,179909.0,55.9827,56.0318,55.8155,55.8745,179909.0
2022-09-01 15:00:00,56.83,56.97,56.76,56.82,110431.0,55.8745,56.0122,55.8057,55.8647,110431.0
2022-09-01 15:05:00,56.82,57.07,56.82,57.04,162168.0,55.8647,56.1105,55.8647,56.081,162168.0
2022-09-01 15:10:00,57.05,57.24,56.96,57.15,127714.0,56.0908,56.2776,56.0023,56.1891,127714.0
2022-09-01 15:15:00,57.16,57.23,57.0,57.0,232751.0,56.199,56.2678,56.0417,56.0417,232751.0
2022-09-01 15:20:00,57.01,57.18,56.94,57.12,115251.0,56.0515,56.2186,55.9827,56.1596,115251.0
2022-09-01 15:25:00,57.13,57.15,56.96,56.99,150045.0,56.1695,56.1891,56.0023,56.0318,150045.0
2022-09-01 15:30:00,56.97,57.06,56.88,56.9,175413.0,56.0122,56.1007,55.9237,55.9433,175413.0
2022-09-01 15:35:00,56.89,56.98,56.85,56.93,133023.0,55.9335,56.022,55.8942,55.9728,133023.0
2022-09-01 15:40:00,56.92,56.93,56.77,56.89,144209.0,55.963,55.9728,55.8155,55.9335,144209.0
2022-09-01 15:45:00,56.87,57.0,56.85,56.95,184495.0,55.9138,56.0417,55.8942,55.9925,184495.0
2022-09-01 15:50:00,56.95,57.11,56.9,57.1,338576.0,55.9925,56.1498,55.9433,56.14,338576.0
2022-09-01 15:55:00,57.1,57.4,57.1,57.32,892886.0,56.14,56.4349,56.14,56.3563,892886.0
2022-09-02 09:30:00,58.26,58.44,57.57,57.62,464698.0,57.2805,57.4575,56.6021,56.6512,464698.0
2022-09-02 09:35:00,57.61,57.86,57.31,57.46,211647.0,56.6414,56.8872,56.3464,56.4939,211647.0
2022-09-02 09:40:00,57.46,57.48,57.12,57.28,117576.0,56.4939,56.5136,56.1596,56.317,117576.0
2022-09-02 09:45:00,57.26,57.59,57.23,57.53,150685.0,56.2973,56.6217,56.2678,56.5628,150685.0
2022-09-02 09:50:00,57.54,57.76,57.5,57.56,127565.0,56.5726,56.7889,56.5333,56.5922,127565.0
2022-09-02 09:55:00,57.55,57.72,57.4,57.41,105280.0,56.5824,56.7496,56.4349,56.4448,105280.0
2022-09-02 10:00:00,57.42,57.57,57.27,57.39,180930.0,56.4546,56.6021,56.3071,56.4251,180930.0
2022-09-02 10:05:00,57.4,57.6,57.32,57.59,92905.0,56.4349,56.6316,56.3563,56.6217,92905.0
2022-09-02 10:10:00,57.6,58.01,57.56,57.92,116231.0,56.6316,57.0347,56.5922,56.9462,116231.0
2022-09-02 10:15:00,57.9,58.1,57.9,58.0,116711.0,56.9265,57.1232,56.9265,57.0248,116711.0
2022-09-02 10:20:00,58.01,58.07,57.83,57.99,150843.0,57.0347,57.0937,56.8577,57.015,150843.0
2022-09-02 10:25:00,57.99,58.26,57.99,58.26,162382.0,57.015,57.2805,57.015,57.2805,162382.0
2022-09-02 10:30:00,58.27,58.66,58.26,58.56,258508.0,57.2903,57.6738,57.2805,57.5754,258508.0
2022-09-02 10:35:00,58.56,58.8,58.56,58.69,201695.0,57.5754,57.8114,57.5754,57.7032,201695.0
2022-09-02 10:40:00,58.7,58.79,58.61,58.67,211815.0,57.7131,57.8016,57.6246,57.6836,211815.0
2022-09-02 10:45:00,58.68,58.73,58.57,58.58,131828.0,57.6934,57.7426,57.5853,57.5951,131828.0
2022-09-02 10:50:00,58.58,58.66,58.37,58.41,153556.0,57.5951,57.6738,57.3886,57.428,153556.0
2022-09-02 10:55:00,58.39,58.41,58.13,58.2,134738.0,57.4083,57.428,57.1527,57.2215,134738.0
2022-09-02 11:00:00,58.22,58.37,58.14,58.36,92790.0,57.2411,57.3886,57.1625,57.3788,92790.0
2022-09-02 11:05:00,58.37,58.38,58.16,58.18,76864.0,57.3886,57.3985,57.1822,57.2018,76864.0
2022-09-02 11:10:00,58.17,58.25,58.06,58.22,43246.0,57.192,57.2706,57.0838,57.2411,43246.0
2022-09-02 11:15:00,58.22,58.27,58.09,58.24,49940.0,57.2411,57.2903,57.1133,57.2608,49940.0
2022-09-02 11:20:00,58.24,58.27,58.12,58.15,36668.0,57.2608,57.2903,57.1428,57.1723,36668.0
2022-09-02 11:25:00,58.15,58.16,58.0,58.03,50106.0,57.1723,57.1822,57.0248,57.0543,50106.0
2022-09-02 11:30:00,58.04,58.14,57.91,58.03,101942.0,57.0642,57.1625,56.9364,57.0543,101942.0
2022-09-02 11:35:00,58.05,58.17,57.94,58.14,79194.0,57.074,57.192,56.9659,57.1625,79194.0
2022-09-02 11:40:00,58.14,58.15,57.89,58.05,55583.0,57.1625,57.1723,56.9167,57.074,55583.0
2022-09-02 11:45:00,58.06,58.23,57.99,58.17,47341.0,57.0838,57.251,57.015,57.192,47341.0
2022-09-02 11:50:00,58.17,58.26,58.14,58.21,33703.0,57.192,57.2805,57.1625,57.2313,33703.0
2022-09-02 11:55:00,58.21,58.23,58.09,58.11,38114.0,57.2313,57.251,57.1133,57.133,38114.0
2022-09-02 12:00:00,58.12,58.18,58.05,58.11,83930.0,57.1428,57.2018,57.074,57.133,83930.0
2022-09-02 12:05:00,58.11,58.12,57.92,57.95,57784.0,57.133,57.1428,56.9462,56.9757,57784.0
2022-09-02 12:10:00,57.95,58.05,57.93,57.98,41326.0,56.9757,57.074,56.956,57.0052,41326.0
2022-09-02 12:15:00,57.97,57.97,57.78,57.81,75415.0,56.9954,56.9954,56.8085,56.838,75415.0
2022-09-02 12:20:00,57.81,57.85,57.52,57.57,87888.0,56.838,56.8774,56.5529,56.6021,87888.0
2022-09-02 12:25:00,57.57,57.6,57.4,57.47,65296.0,56.6021,56.6316,56.4349,56.5038,65296.0
2022-09-02 12:30:00,57.46,57.54,57.26,57.36,73227.0,56.4939,56.5726,56.2973,56.3956,73227.0
2022-09-02 12:35:00,57.35,57.38,57.16,57.26,55009.0,56.3858,56.4153,56.199,56.2973,55009.0
2022-09-02 12:40:00,57.25,57.28,57.07,57.11,63820.0,56.2875,56.317,56.1105,56.1498,63820.0
2022-09-02 12:45:00,57.1,57.13,57.02,57.06,64590.0,56.14,56.1695,56.0613,56.1007,64590.0
2022-09-02 12:50:00,57.05,57.06,56.87,57.05,100832.0,56.0908,56.1007,55.9138,56.0908,100832.0
2022-09-02 12:55:00,57.05,57.13,57.0,57.07,104414.0,56.0908,56.1695,56.0417,56.1105,104414.0
2022-09-02 13:00:00,57.04,57.04,56.7,56.82,134971.0,56.081,56.081,55.7467,55.8647,134971.0
2022-09-02 13:05:00,56.83,56.86,56.7,56.76,65518.0,55.8745,55.904,55.7467,55.8057,65518.0
2022-09-02 13:10:00,56.78,56.91,56.72,56.84,79945.0,55.8254,55.9532,55.7664,55.8844,79945.0
2022-09-02 13:15:00,56.85,56.92,56.67,56.87,78023.0,55.8942,55.963,55.7172,55.9138,78023.0
2022-09-02 13:20:00,56.85,56.86,56.55,56.58,110316.0,55.8942,55.904,55.5992,55.6287,110316.0
2022-09-02 13:25:00,56.57,56.62,56.48,56.61,98341.0,55.6189,55.6681,55.5304,55.6582,98341.0
2022-09-02 13:30:00,56.61,56.67,56.46,56.63,158943.0,55.6582,55.7172,55.5107,55.6779,158943.0
2022-09-02 13:35:00,56.63,56.8,56.56,56.66,65329.0,55.6779,55.845,55.6091,55.7074,65329.0
2022-09-02 13:40:00,56.65,56.71,56.56,56.68,120658.0,55.6975,55.7565,55.6091,55.727,120658.0
2022-09-02 13:45:00,56.67,56.74,56.44,56.46,85861.0,55.7172,55.786,55.4911,55.5107,85861.0
2022-09-02 13:50:00,56.45,56.48,56.31,56.41,71337.0,55.5009,55.5304,55.3633,55.4616,71337.0
2022-09-02 13:55:00,56.39,56.41,56.32,56.35,56882.0,55.4419,55.4616,55.3731,55.4026,56882.0
2022-09-02 14:00:00,56.35,56.47,56.35,56.47,117681.0,55.4026,55.5206,55.4026,55.5206,117681.0
2022-09-02 14:05:00,56.45,56.54,56.33,56.51,67069.0,55.5009,55.5894,55.3829,55.5599,67069.0
2022-09-02 14:10:00,56.54,56.57,56.44,56.47,63335.0,55.5894,55.6189,55.4911,55.5206,63335.0
2022-09-02 14:15:00,56.48,56.54,56.39,56.5,48081.0,55.5304,55.5894,55.4419,55.5501,48081.0
2022-09-02 14:20:00,56.51,56.59,56.48,56.57,45335.0,55.5599,55.6386,55.5304,55.6189,45335.0
2022-09-02 14:25:00,56.57,56.78,56.54,56.77,66299.0,55.6189,55.8254,55.5894,55.8155,66299.0
2022-09-02 14:30:00,56.75,56.76,56.61,56.67,40396.0,55.7959,55.8057,55.6582,55.7172,40396.0
2022-09-02 14:35:00,56.68,56.82,56.64,56.78,55538.0,55.727,55.8647,55.6877,55.8254,55538.0
2022-09-02 14:40:00,56.79,56.85,56.71,56.8,45269.0,55.8352,55.8942,55.7565,55.845,45269.0
2022-09-02 14:45:00,56.79,56.81,56.7,56.72,41396.0,55.8352,55.8549,55.7467,55.7664,41396.0
2022-09-02 14:50:00,56.74,56.77,56.66,56.67,39932.0,55.786,55.8155,55.7074,55.7172,39932.0
2022-09-02 14:55:00,56.66,56.68,56.54,56.57,102230.0,55.7074,55.727,55.5894,55.6189,102230.0
2022-09-02 15:00:00,56.56,56.81,56.53,56.78,93421.0,55.6091,55.8549,55.5796,55.8254,93421.0
2022-09-02 15:05:00,56.79,56.9,56.72,56.75,76136.0,55.8352,55.9433,55.7664,55.7959,76136.0
2022-09-02 15:10:00,56.73,56.76,56.57,56.66,58922.0,55.7762,55.8057,55.6189,55.7074,58922.0
2022-09-02 15:15:00,56.65,56.73,56.53,56.62,95751.0,55.6975,55.7762,55.5796,55.6681,95751.0
2022-09-02 15:20:00,56.62,56.71,56.38,56.42,90699.0,55.6681,55.7565,55.4321,55.4714,90699.0
2022-09-02 15:25:00,56.41,56.53,56.34,56.48,115854.0,55.4616,55.5796,55.3928,55.5304,115854.0
2022-09-02 15:30:00,56.45,56.46,56.23,56.23,195843.0,55.5009,55.5107,55.2846,55.2846,195843.0
2022-09-02 15:35:00,56.23,56.24,56.04,56.1,167973.0,55.2846,55.2944,55.0978,55.1568,167973.0
2022-09-02 15:40:00,56.1,56.14,56.02,56.07,168605.0,55.1568,55.1961,55.0781,55.1273,168605.0
2022-09-02 15:45:00,56.07,56.27,56.0,56.23,302005.0,55.1273,55.3239,55.0585,55.2846,302005.0
2022-09-02 15:50:00,56.22,56.47,56.22,56.44,323969.0,55.2748,55.5206,55.2748,55.4911,323969.0
2022-09-02 15:55:00,56.43,56.55,56.22,56.32,895087.0,55.4812,55.5992,55.2748,55.3731,895087.0
2022-09-06 09:30:00,56.42,56.61,56.12,56.46,321153.0,55.4714,55.6582,55.1765,55.5107,321153.0
2022-09-06 09:35:00,56.45,56.69,56.37,56.39,184068.0,55.5009,55.7369,55.4223,55.4419,184068.0
2022-09-06 09:40:00,56.39,56.6,56.31,56.33,150923.0,55.4419,55.6484,55.3633,55.3829,150923.0
2022-09-06 09:45:00,56.37,56.43,56.11,56.28,136117.0,55.4223,55.4812,55.1666,55.3338,136117.0
2022-09-06 09:50:00,56.28,56.32,55.92,55.94,106093.0,55.3338,55.3731,54.9798,54.9995,106093.0
2022-09-06 09:55:00,55.95,55.99,55.8,55.9,102108.0,55.0093,55.0486,54.8618,54.9602,102108.0
2022-09-06 10:00:00,55.89,55.89,55.45,55.5,164463.0,54.9503,54.9503,54.5177,54.5669,164463.0
2022-09-06 10:05:00,55.5,55.52,55.27,55.34,210991.0,54.5669,54.5865,54.3407,54.4096,210991.0
2022-09-06 10:10:00,55.33,55.39,55.12,55.26,172667.0,54.3997,54.4587,54.1933,54.3309,172667.0
2022-09-06 10:15:00,55.25,55.43,55.2,55.39,121828.0,54.3211,54.4981,54.2719,54.4587,121828.0
2022-09-06 10:20:00,55.38,55.43,55.23,55.35,87444.0,54.4489,54.4981,54.3014,54.4194,87444.0
2022-09-06 10:25:00,55.35,55.69,55.28,55.57,108695.0,54.4194,54.7537,54.3506,54.6357,108695.0
2022-09-06 10:30:00,55.55,55.6,55.41,55.6,81061.0,54.616,54.6652,54.4784,54.6652,81061.0
2022-09-06 10:35:00,55.61,55.82,55.46,55.79,126062.0,54.675,54.8815,54.5276,54.852,126062.0
2022-09-06 10:40:00,55.8,56.11,55.72,55.76,169148.0,54.8618,55.1666,54.7832,54.8225,169148.0
2022-09-06 10:45:00,55.75,55.79,55.64,55.72,57454.0,54.8127,54.852,54.7045,54.7832,57454.0
2022-09-06 10:50:00,55.7,56.08,55.7,55.85,119469.0,54.7635,55.1371,54.7635,54.911,119469.0
2022-09-06 10:55:00,55.86,56.13,55.86,56.02,171971.0,54.9208,55.1863,54.9208,55.0781,171971.0
2022-09-06 11:00:00,56.01,56.01,55.86,55.94,107502.0,55.0683,55.0683,54.9208,54.9995,107502.0
2022-09-06 11:05:00,55.94,56.18,55.87,56.05,229307.0,54.9995,55.2354,54.9307,55.1076,229307.0
2022-09-06 11:10:00,56.06,56.09,55.84,55.89,75691.0,55.1175,55.147,54.9012,54.9503,75691.0
2022-09-06 11:15:00,55.89,55.92,55.77,55.87,108022.0,54.9503,54.9798,54.8323,54.9307,108022.0
2022-09-06 11:20:00,55.86,56.0,55.78,55.99,122904.0,54.9208,55.0585,54.8422,55.0486,122904.0
2022-09-06 11:25:00,55.99,56.06,55.7,55.8,138483.0,55.0486,55.1175,54.7635,54.8618,138483.0
2022-09-06 11:30:00,55.8,56.21,55.79,56.05,125377.0,54.8618,55.2649,54.852,55.1076,125377.0
2022-09-06 11:35:00,56.07,56.17,55.9,56.05,169011.0,55.1273,55.2256,54.9602,55.1076,169011.0
2022-09-06 11:40:00,56.05,56.42,56.0,56.14,181351.0,55.1076,55.4714,55.0585,55.1961,181351.0
2022-09-06 11:45:00,56.13,56.26,56.07,56.1,77555.0,55.1863,55.3141,55.1273,55.1568,77555.0
2022-09-06 11:50:00,56.09,56.28,56.08,56.23,126757.0,55.147,55.3338,55.1371,55.2846,126757.0
2022-09-06 11:55:00,56.23,56.28,56.16,56.21,113458.0,55.2846,55.3338,55.2158,55.2649,113458.0
2022-09-06 12:00:00,56.2,56.24,56.11,56.13,51918.0,55.2551,55.2944,55.1666,55.1863,51918.0
2022-09-06 12:05:00,56.13,56.25,55.9,55.95,65960.0,55.1863,55.3043,54.9602,55.0093,65960.0
2022-09-06 12:10:00,55.96,55.97,55.89,55.91,51672.0,55.0191,55.029,54.9503,54.97,51672.0
2022-09-06 12:15:00,55.9,55.92,55.71,55.78,85998.0,54.9602,54.9798,54.7734,54.8422,85998.0
2022-09-06 12:20:00,55.79,55.85,55.64,55.66,68891.0,54.852,54.911,54.7045,54.7242,68891.0
2022-09-06 12:25:00,55.66,55.77,55.58,55.74,141124.0,54.7242,54.8323,54.6455,54.8028,141124.0
2022-09-06 12:30:00,55.73,55.84,55.68,55.68,112286.0,54.793,54.9012,54.7439,54.7439,112286.0
2022-09-06 12:35:00,55.69,55.79,55.68,55.73,80584.0,54.7537,54.852,54.7439,54.793,80584.0
2022-09-06 12:40:00,55.74,55.94,55.66,55.91,50256.0,54.8028,54.9995,54.7242,54.97,50256.0
2022-09-06 12:45:00,55.91,55.92,55.8,55.88,53941.0,54.97,54.9798,54.8618,54.9405,53941.0
2022-09-06 12:50:00,55.88,55.92,55.74,55.85,39658.0,54.9405,54.9798,54.8028,54.911,39658.0
2022-09-06 12:55:00,55.85,55.87,55.66,55.69,84398.0,54.911,54.9307,54.7242,54.7537,84398.0
2022-09-06 13:00:00,55.69,55.7,55.53,55.59,65689.0,54.7537,54.7635,54.5964,54.6554,65689.0
2022-09-06 13:05:00,55.6,55.61,55.4,55.4,80188.0,54.6652,54.675,54.4686,54.4686,80188.0
2022-09-06 13:10:00,55.41,55.46,55.33,55.36,42557.0,54.4784,54.5276,54.3997,54.4292,42557.0
2022-09-06 13:15:00,55.35,55.48,55.32,55.45,84564.0,54.4194,54.5472,54.3899,54.5177,84564.0
2022-09-06 13:20:00,55.45,55.49,55.35,55.44,49546.0,54.5177,54.557,54.4194,54.5079,49546.0
2022-09-06 13:25:00,55.43,55.47,55.29,55.31,58784.0,54.4981,54.5374,54.3604,54.3801,58784.0
2022-09-06 13:30:00,55.32,55.48,55.29,55.41,83637.0,54.3899,54.5472,54.3604,54.4784,83637.0
2022-09-06 13:35:00,55.41,55.41,55.28,55.4,54617.0,54.4784,54.4784,54.3506,54.4686,54617.0
2022-09-06 13:40:00,55.39,55.39,55.26,55.35,46464.0,54.4587,54.4587,54.3309,54.4194,46464.0
2022-09-06 13:45:00,55.36,55.43,55.24,55.25,57638.0,54.4292,54.4981,54.3113,54.3211,57638.0
2022-09-06 13:50:00,55.24,55.29,55.16,55.28,63205.0,54.3113,54.3604,54.2326,54.3506,63205.0
2022-09-06 13:55:00,55.28,55.41,55.27,55.37,53903.0,54.3506,54.4784,54.3407,54.4391,53903.0
2022-09-06 14:00:00,55.36,55.44,55.29,55.32,103696.0,54.4292,54.5079,54.3604,54.3899,103696.0
2022-09-06 14:05:00,55.32,55.38,55.26,55.36,47807.0,54.3899,54.4489,54.3309,54.4292,47807.0
2022-09-06 14:10:00,55.38,55.59,55.37,55.47,166966.0,54.4489,54.6554,54.4391,54.5374,166966.0
2022-09-06 14:15:00,55.48,55.49,55.32,55.43,125950.0,54.5472,54.557,54.3899,54.4981,125950.0
2022-09-06 14:20:00,55.42,55.46,55.37,55.45,65200.0,54.4882,54.5276,54.4391,54.5177,65200.0
2022-09-06 14:25:00,55.46,55.47,55.33,55.37,35485.0,54.5276,54.5374,54.3997,54.4391,35485.0
2022-09-06 14:30:00,55.36,55.39,55.19,55.28,77120.0,54.4292,54.4587,54.2621,54.3506,77120.0
2022-09-06 14:35:00,55.27,55.38,55.22,55.28,38935.0,54.3407,54.4489,54.2916,54.3506,38935.0
2022-09-06 14:40:00,55.26,55.28,55.19,55.23,55788.0,54.3309,54.3506,54.2621,54.3014,55788.0
2022-09-06 14:45:00,55.22,55.3,55.18,55.29,72462.0,54.2916,54.3702,54.2523,54.3604,72462.0
2022-09-06 14:50:00,55.27,55.3,55.18,55.29,66680.0,54.3407,54.3702,54.2523,54.3604,66680.0
2022-09-06 14:55:00,55.3,55.32,55.16,55.2,85495.0,54.3702,54.3899,54.2326,54.2719,85495.0
2022-09-06 15:00:00,55.22,55.28,55.16,55.21,66612.0,54.2916,54.3506,54.2326,54.2818,66612.0
2022-09-06 15:05:00,55.22,55.37,55.17,55.36,166272.0,54.2916,54.4391,54.2424,54.4292,166272.0
2022-09-06 15:10:00,55.36,55.44,55.32,55.35,58260.0,54.4292,54.5079,54.3899,54.4194,58260.0
2022-09-06 15:15:00,55.34,55.48,55.32,55.34,88301.0,54.4096,54.5472,54.3899,54.4096,88301.0
2022-09-06 15:20:00,55.33,55.44,55.25,55.41,126750.0,54.3997,54.5079,54.3211,54.4784,126750.0
2022-09-06 15:25:00,55.4,55.43,55.28,55.29,55655.0,54.4686,54.4981,54.3506,54.3604,55655.0
2022-09-06 15:30:00,55.29,55.29,55.13,55.23,135724.0,54.3604,54.3604,54.2031,54.3014,135724.0
2022-09-06 15:35:00,55.23,55.28,55.17,55.21,69395.0,54.3014,54.3506,54.2424,54.2818,69395.0
2022-09-06 15:40:00,55.2,55.29,55.2,55.28,234226.0,54.2719,54.3604,54.2719,54.3506,234226.0
2022-09-06 15:45:00,55.27,55.4,55.24,55.33,236779.0,54.3407,54.4686,54.3113,54.3997,236779.0
2022-09-06 15:50:00,55.32,55.38,55.2,55.27,308680.0,54.3899,54.4489,54.2719,54.3407,308680.0
2022-09-06 15:55:00,55.26,55.28,55.17,55.23,659981.0,54.3309,54.3506,54.2424,54.3014,659981.0
2022-09-07 09:30:00,55.31,55.34,54.96,55.34,442554.0,54.3801,54.4096,54.036,54.4096,442554.0
2022-09-07 09:35:00,55.33,55.5,55.24,55.37,278061.0,54.3997,54.5669,54.3113,54.4391,278061.0
2022-09-07 09:40:00,55.36,55.39,54.94,55.05,289741.0,54.4292,54.4587,54.0163,54.1244,289741.0
2022-09-07 09:45:00,55.04,55.15,54.82,54.87,216705.0,54.1146,54.2228,53.8983,53.9475,216705.0
2022-09-07 09:50:00,54.87,54.89,54.25,54.37,484399.0,53.9475,53.9671,53.3379,53.4559,484399.0
2022-09-07 09:55:00,54.37,54.52,54.14,54.19,319929.0,53.4559,53.6034,53.2297,53.2789,319929.0
2022-09-07 10:00:00,54.17,54.27,54.01,54.27,291837.0,53.2592,53.3576,53.1019,53.3576,291837.0
2022-09-07 10:05:00,54.27,54.32,54.09,54.2,168266.0,53.3576,53.4067,53.1806,53.2887,168266.0
2022-09-07 10:10:00,54.21,54.27,54.1,54.15,187967.0,53.2986,53.3576,53.1904,53.2396,187967.0
2022-09-07 10:15:00,54.12,54.38,54.03,54.38,362204.0,53.2101,53.4657,53.1216,53.4657,362204.0
2022-09-07 10:20:00,54.37,54.48,54.27,54.4,290410.0,53.4559,53.564,53.3576,53.4854,290410.0
2022-09-07 10:25:00,54.4,54.58,54.38,54.51,202790.0,53.4854,53.6623,53.4657,53.5935,202790.0
2022-09-07 10:30:00,54.52,54.8,54.52,54.65,206195.0,53.6034,53.8787,53.6034,53.7312,206195.0
2022-09-07 10:35:00,54.65,54.81,54.65,54.76,141229.0,53.7312,53.8885,53.7312,53.8393,141229.0
2022-09-07 10:40:00,54.77,54.89,54.68,54.82,137168.0,53.8492,53.9671,53.7607,53.8983,137168.0
2022-09-07 10:45:00,54.84,54.86,54.7,54.82,120281.0,53.918,53.9376,53.7803,53.8983,120281.0
2022-09-07 10:50:00,54.81,55.04,54.78,54.98,177655.0,53.8885,54.1146,53.859,54.0556,177655.0
2022-09-07 10:55:00,54.98,55.04,54.91,54.97,97766.0,54.0556,54.1146,53.9868,54.0458,97766.0
2022-09-07 11:00:00,54.97,55.05,54.85,54.99,225299.0,54.0458,54.1244,53.9278,54.0655,225299.0
2022-09-07 11:05:00,54.99,55.05,54.89,55.01,165027.0,54.0655,54.1244,53.9671,54.0851,165027.0
2022-09-07 11:10:00,55.0,55.18,54.97,55.06,177572.0,54.0753,54.2523,54.0458,54.1343,177572.0
2022-09-07 11:15:00,55.06,55.13,54.94,54.96,131774.0,54.1343,54.2031,54.0163,54.036,131774.0
2022-09-07 11:20:00,54.96,55.16,54.96,55.12,100971.0,54.036,54.2326,54.036,54.1933,100971.0
2022-09-07 11:25:00,55.12,55.15,55.06,55.09,47932.0,54.1933,54.2228,54.1343,54.1638,47932.0
2022-09-07 11:30:00,55.09,55.19,54.99,55.04,179538.0,54.1638,54.2621,54.0655,54.1146,179538.0
2022-09-07 11:35:00,55.04,55.2,55.0,55.01,189839.0,54.1146,54.2719,54.0753,54.0851,189839.0
2022-09-07 11:40:00,55.01,55.17,54.98,55.0,93697.0,54.0851,54.2424,54.0556,54.0753,93697.0
2022-09-07 11:45:00,55.0,55.17,54.97,55.15,117121.0,54.0753,54.2424,54.0458,54.2228,117121.0
2022-09-07 11:50:00,55.16,55.17,55.02,55.14,173314.0,54.2326,54.2424,54.095,54.2129,173314.0
2022-09-07 11:55:00,55.15,55.19,55.01,55.04,99432.0,54.2228,54.2621,54.0851,54.1146,99432.0
2022-09-07 12:00:00,55.04,55.11,55.0,55.06,124604.0,54.1146,54.1834,54.0753,54.1343,124604.0
2022-09-07 12:05:00,55.05,55.18,54.99,55.16,76381.0,54.1244,54.2523,54.0655,54.2326,76381.0
2022-09-07 12:10:00,55.17,55.19,55.0,55.02,42361.0,54.2424,54.2621,54.0753,54.095,42361.0
2022-09-07 12:15:00,55.02,55.06,54.95,54.98,58142.0,54.095,54.1343,54.0261,54.0556,58142.0
2022-09-07 12:20:00,54.97,54.99,54.83,54.89,86279.0,54.0458,54.0655,53.9081,53.9671,86279.0
2022-09-07 12:25:00,54.89,54.89,54.83,54.86,47802.0,53.9671,53.9671,53.9081,53.9376,47802.0
2022-09-07 12:30:00,54.85,54.87,54.73,54.81,135859.0,53.9278,53.9475,53.8098,53.8885,135859.0
2022-09-07 12:35:00,54.81,54.93,54.78,54.93,103571.0,53.8885,54.0065,53.859,54.0065,103571.0
2022-09-07 12:40:00,54.92,55.1,54.9,55.06,116918.0,53.9966,54.1736,53.977,54.1343,116918.0
2022-09-07 12:45:00,55.08,55.11,55.02,55.07,101541.0,54.1539,54.1834,54.095,54.1441,101541.0
2022-09-07 12:50:00,55.07,55.08,54.97,54.98,72347.0,54.1441,54.1539,54.0458,54.0556,72347.0
2022-09-07 12:55:00,54.98,54.99,54.94,54.98,99740.0,54.0556,54.0655,54.0163,54.0556,99740.0
2022-09-07 13:00:00,54.98,55.11,54.89,55.09,131900.0,54.0556,54.1834,53.9671,54.1638,131900.0
2022-09-07 13:05:00,55.09,55.14,55.04,55.06,44226.0,54.1638,54.2129,54.1146,54.1343,44226.0
2022-09-07 13:10:00,55.06,55.07,54.94,55.03,37032.0,54.1343,54.1441,54.0163,54.1048,37032.0
2022-09-07 13:15:00,55.04,55.11,54.99,55.03,64419.0,54.1146,54.1834,54.0655,54.1048,64419.0
2022-09-07 13:20:00,55.02,55.11,55.02,55.05,57856.0,54.095,54.1834,54.095,54.1244,57856.0
2022-09-07 13:25:00,55.05,55.08,54.98,54.99,62989.0,54.1244,54.1539,54.0556,54.0655,62989.0
2022-09-07 13:30:00,54.99,55.11,54.96,55.1,84538.0,54.0655,54.1834,54.036,54.1736,84538.0
2022-09-07 13:35:00,55.1,55.3,55.1,55.23,128557.0,54.1736,54.3702,54.1736,54.3014,128557.0
2022-09-07 13:40:00,55.22,55.39,55.19,55.38,103278.0,54.2916,54.4587,54.2621,54.4489,103278.0
2022-09-07 13:45:00,55.37,55.39,55.19,55.26,166267.0,54.4391,54.4587,54.2621,54.3309,166267.0
2022-09-07 13:50:00,55.25,55.3,55.21,55.23,114937.0,54.3211,54.3702,54.2818,54.3014,114937.0
2022-09-07 13:55:00,55.23,55.26,55.16,55.2,83972.0,54.3014,54.3309,54.2326,54.2719,83972.0
2022-09-07 14:00:00,55.2,55.38,55.18,55.34,131729.0,54.2719,54.4489,54.2523,54.4096,131729.0
2022-09-07 14:05:00,55.35,55.45,55.32,55.36,117765.0,54.4194,54.5177,54.3899,54.4292,117765.0
2022-09-07 14:10:00,55.36,55.39,55.33,55.36,44716.0,54.4292,54.4587,54.3997,54.4292,44716.0
2022-09-07 14:15:00,55.36,55.39,55.27,55.3,75462.0,54.4292,54.4587,54.3407,54.3702,75462.0
2022-09-07 14:20:00,55.3,55.33,55.26,55.32,36527.0,54.3702,54.3997,54.3309,54.3899,36527.0
2022-09-07 14:25:00,55.33,55.5,55.3,55.49,59978.0,54.3997,54.5669,54.3702,54.557,59978.0
2022-09-07 14:30:00,55.5,55.55,55.44,55.53,318566.0,54.5669,54.616,54.5079,54.5964,318566.0
2022-09-07 14:35:00,55.53,55.6,55.5,55.52,108087.0,54.5964,54.6652,54.5669,54.5865,108087.0
2022-09-07 14:40:00,55.52,55.59,55.45,55.51,79233.0,54.5865,54.6554,54.5177,54.5767,79233.0
2022-09-07 14:45:00,55.51,55.59,55.49,55.54,144035.0,54.5767,54.6554,54.557,54.6062,144035.0
2022-09-07 14:50:00,55.53,55.58,55.46,55.57,112868.0,54.5964,54.6455,54.5276,54.6357,112868.0
2022-09-07 14:55:00,55.57,55.61,55.5,55.58,147189.0,54.6357,54.675,54.5669,54.6455,147189.0
2022-09-07 15:00:00,55.59,55.61,55.5,55.55,105643.0,54.6554,54.675,54.5669,54.616,105643.0
2022-09-07 15:05:00,55.55,55.7,55.49,55.7,197385.0,54.616,54.7635,54.557,54.7635,197385.0
2022-09-07 15:10:00,55.7,55.72,55.58,55.61,176607.0,54.7635,54.7832,54.6455,54.675,176607.0
2022-09-07 15:15:00,55.6,55.68,55.58,55.6,165322.0,54.6652,54.7439,54.6455,54.6652,165322.0
2022-09-07 15:20:00,55.58,55.67,55.53,55.55,138623.0,54.6455,54.734,54.5964,54.616,138623.0
2022-09-07 15:25:00,55.55,55.62,55.54,55.59,156587.0,54.616,54.6849,54.6062,54.6554,156587.0
2022-09-07 15:30:00,55.58,55.67,55.54,55.55,143657.0,54.6455,54.734,54.6062,54.616,143657.0
2022-09-07 15:35:00,55.55,55.56,55.45,55.5,164938.0,54.616,54.6259,54.5177,54.5669,164938.0
2022-09-07 15:40:00,55.5,55.5,55.33,55.39,187564.0,54.5669,54.5669,54.3997,54.4587,187564.0
2022-09-07 15:45:00,55.39,55.5,55.35,55.45,258145.0,54.4587,54.5669,54.4194,54.5177,258145.0
2022-09-07 15:50:00,55.46,55.46,55.16,55.18,490435.0,54.5276,54.5276,54.2326,54.2523,490435.0
2022-09-07 15:55:00,55.18,55.18,54.98,55.0,1006491.0,54.2523,54.2523,54.0556,54.0753,1006491.0
2022-09-08 09:30:00,54.51,54.51,53.89,54.01,541657.0,53.5935,53.5935,52.984,53.1019,541657.0
2022-09-08 09:35:00,54.0,54.06,53.74,53.95,374153.0,53.0921,53.1511,52.8365,53.0429,374153.0
2022-09-08 09:40:00,53.95,54.25,53.86,54.24,510961.0,53.0429,53.3379,52.9545,53.3281,510961.0
2022-09-08 09:45:00,54.26,54.3,53.98,54.11,251534.0,53.3477,53.3871,53.0724,53.2003,251534.0
2022-09-08 09:50:00,54.1,54.41,54.02,54.39,331762.0,53.1904,53.4952,53.1118,53.4755,331762.0
2022-09-08 09:55:00,54.39,54.55,54.27,54.37,252264.0,53.4755,53.6329,53.3576,53.4559,252264.0
2022-09-08 10:00:00,54.39,54.45,53.99,54.1,308900.0,53.4755,53.5345,53.0823,53.1904,308900.0
2022-09-08 10:05:00,54.1,54.5,54.0,54.37,144755.0,53.1904,53.5837,53.0921,53.4559,144755.0
2022-09-08 10:10:00,54.37,54.5,54.23,54.36,251054.0,53.4559,53.5837,53.3182,53.446,251054.0
2022-09-08 10:15:00,54.35,54.75,54.29,54.75,168077.0,53.4362,53.8295,53.3772,53.8295,168077.0
2022-09-08 10:20:00,54.74,54.94,54.63,54.65,244658.0,53.8197,54.0163,53.7115,53.7312,244658.0
2022-09-08 10:25:00,54.63,54.76,54.56,54.65,131434.0,53.7115,53.8393,53.6427,53.7312,131434.0
2022-09-08 10:30:00,54.63,54.91,54.58,54.8,226531.0,53.7115,53.9868,53.6623,53.8787,226531.0
2022-09-08 10:35:00,54.8,54.95,54.73,54.9,194284.0,53.8787,54.0261,53.8098,53.977,194284.0
2022-09-08 10:40:00,54.91,54.95,54.82,54.94,109161.0,53.9868,54.0261,53.8983,54.0163,109161.0
2022-09-08 10:45:00,54.94,55.0,54.83,54.97,229483.0,54.0163,54.0753,53.9081,54.0458,229483.0
2022-09-08 10:50:00,54.97,55.0,54.8,55.0,66474.0,54.0458,54.0753,53.8787,54.0753,66474.0
2022-09-08 10:55:00,55.0,55.17,54.94,55.17,134934.0,54.0753,54.2424,54.0163,54.2424,134934.0
2022-09-08 11:00:00,55.19,55.46,55.18,55.33,125456.0,54.2621,54.5276,54.2523,54.3997,125456.0
2022-09-08 11:05:00,55.32,55.48,55.29,55.43,86149.0,54.3899,54.5472,54.3604,54.4981,86149.0
2022-09-08 11:10:00,55.43,55.69,55.41,55.68,122907.0,54.4981,54.7537,54.4784,54.7439,122907.0
2022-09-08 11:15:00,55.68,55.74,55.57,55.72,96767.0,54.7439,54.8028,54.6357,54.7832,96767.0
2022-09-08 11:20:00,55.73,55.9,55.7,55.88,129975.0,54.793,54.9602,54.7635,54.9405,129975.0
2022-09-08 11:25:00,55.87,55.89,55.67,55.7,96157.0,54.9307,54.9503,54.734,54.7635,96157.0
2022-09-08 11:30:00,55.7,55.72,55.63,55.68,82503.0,54.7635,54.7832,54.6947,54.7439,82503.0
2022-09-08 11:35:00,55.69,55.8,55.67,55.67,100324.0,54.7537,54.8618,54.734,54.734,100324.0
2022-09-08 11:40:00,55.68,55.8,55.58,55.75,145607.0,54.7439,54.8618,54.6455,54.8127,145607.0
2022-09-08 11:45:00,55.75,55.83,55.7,55.71,131354.0,54.8127,54.8913,54.7635,54.7734,131354.0
2022-09-08 11:50:00,55.71,55.91,55.67,55.91,72644.0,54.7734,54.97,54.734,54.97,72644.0
2022-09-08 11:55:00,55.91,55.92,55.75,55.79,113395.0,54.97,54.9798,54.8127,54.852,113395.0
2022-09-08 12:00:00,55.78,55.83,55.32,55.33,193622.0,54.8422,54.8913,54.3899,54.3997,193622.0
2022-09-08 12:05:00,55.33,55.36,54.98,55.05,315501.0,54.3997,54.4292,54.0556,54.1244,315501.0
2022-09-08 12:10:00,55.05,55.1,54.86,55.01,299382.0,54.1244,54.1736,53.9376,54.0851,299382.0
2022-09-08 12:15:00,55.01,55.17,54.88,55.08,194975.0,54.0851,54.2424,53.9573,54.1539,194975.0
2022-09-08 12:20:00,55.09,55.18,54.9,55.03,215471.0,54.1638,54.2523,53.977,54.1048,215471.0
2022-09-08 12:25:00,55.04,55.11,54.97,55.01,77498.0,54.1146,54.1834,54.0458,54.0851,77498.0
2022-09-08 12:30:00,54.98,55.17,54.96,55.06,86511.0,54.0556,54.2424,54.036,54.1343,86511.0
2022-09-08 12:35:00,55.05,55.29,55.05,55.17,124649.0,54.1244,54.3604,54.1244,54.2424,124649.0
2022-09-08 12:40:00,55.17,55.37,55.14,55.34,188865.0,54.2424,54.4391,54.2129,54.4096,188865.0
2022-09-08 12:45:00,55.34,55.35,55.2,55.26,69719.0,54.4096,54.4194,54.2719,54.3309,69719.0
2022-09-08 12:50:00,55.25,55.36,55.22,55.26,57681.0,54.3211,54.4292,54.2916,54.3309,57681.0
2022-09-08 12:55:00,55.26,55.35,55.2,55.26,68798.0,54.3309,54.4194,54.2719,54.3309,68798.0
2022-09-08 13:00:00,55.27,55.33,55.1,55.23,99197.0,54.3407,54.3997,54.1736,54.3014,99197.0
2022-09-08 13:05:00,55.23,55.31,55.15,55.24,78275.0,54.3014,54.3801,54.2228,54.3113,78275.0
2022-09-08 13:10:00,55.27,55.55,55.27,55.55,186011.0,54.3407,54.616,54.3407,54.616,186011.0
2022-09-08 13:15:00,55.55,55.59,55.49,55.57,87533.0,54.616,54.6554,54.557,54.6357,87533.0
2022-09-08 13:20:00,55.57,55.6,55.52,55.56,72513.0,54.6357,54.6652,54.5865,54.6259,72513.0
2022-09-08 13:25:00,55.54,55.63,55.48,55.53,111889.0,54.6062,54.6947,54.5472,54.5964,111889.0
2022-09-08 13:30:00,55.53,55.56,55.42,55.48,102925.0,54.5964,54.6259,54.4882,54.5472,102925.0
2022-09-08 13:35:00,55.5,55.67,55.49,55.63,121946.0,54.5669,54.734,54.557,54.6947,121946.0
2022-09-08 13:40:00,55.64,55.66,55.53,55.57,75022.0,54.7045,54.7242,54.5964,54.6357,75022.0
2022-09-08 13:45:00,55.57,55.69,55.54,55.68,90609.0,54.6357,54.7537,54.6062,54.7439,90609.0
2022-09-08 13:50:00,55.69,55.74,55.6,55.62,61113.0,54.7537,54.8028,54.6652,54.6849,61113.0
2022-09-08 13:55:00,55.61,55.63,55.41,55.57,146621.0,54.675,54.6947,54.4784,54.6357,146621.0
2022-09-08 14:00:00,55.58,55.67,55.56,55.66,83551.0,54.6455,54.734,54.6259,54.7242,83551.0
2022-09-08 14:05:00,55.66,55.75,55.58,55.63,66888.0,54.7242,54.8127,54.6455,54.6947,66888.0
2022-09-08 14:10:00,55.64,55.7,55.5,55.5,200180.0,54.7045,54.7635,54.5669,54.5669,200180.0
2022-09-08 14:15:00,55.49,55.61,55.42,55.58,58509.0,54.557,54.675,54.4882,54.6455,58509.0
2022-09-08 14:20:00,55.56,55.59,55.45,55.51,169555.0,54.6259,54.6554,54.5177,54.5767,169555.0
2022-09-08 14:25:00,55.51,55.53,55.39,55.45,88722.0,54.5767,54.5964,54.4587,54.5177,88722.0
2022-09-08 14:30:00,55.45,55.59,55.43,55.58,85610.0,54.5177,54.6554,54.4981,54.6455,85610.0
2022-09-08 14:35:00,55.58,55.65,55.51,55.55,98300.0,54.6455,54.7144,54.5767,54.616,98300.0
2022-09-08 14:40:00,55.55,55.58,55.29,55.44,120501.0,54.616,54.6455,54.3604,54.5079,120501.0
2022-09-08 14:45:00,55.45,55.47,55.3,55.36,63918.0,54.5177,54.5374,54.3702,54.4292,63918.0
2022-09-08 14:50:00,55.37,55.45,55.29,55.44,70235.0,54.4391,54.5177,54.3604,54.5079,70235.0
2022-09-08 14:55:00,55.43,55.43,55.31,55.33,72816.0,54.4981,54.4981,54.3801,54.3997,72816.0
2022-09-08 15:00:00,55.32,55.33,55.16,55.29,298405.0,54.3899,54.3997,54.2326,54.3604,298405.0
2022-09-08 15:05:00,55.27,55.36,55.25,55.26,117573.0,54.3407,54.4292,54.3211,54.3309,117573.0
2022-09-08 15:10:00,55.27,55.36,55.22,55.33,148992.0,54.3407,54.4292,54.2916,54.3997,148992.0
2022-09-08 15:15:00,55.34,55.36,55.28,55.34,72968.0,54.4096,54.4292,54.3506,54.4096,72968.0
2022-09-08 15:20:00,55.34,55.37,55.24,55.28,275150.0,54.4096,54.4391,54.3113,54.3506,275150.0
2022-09-08 15:25:00,55.29,55.4,55.29,55.35,109115.0,54.3604,54.4686,54.3604,54.4194,109115.0
2022-09-08 15:30:00,55.34,55.37,55.19,55.23,116941.0,54.4096,54.4391,54.2621,54.3014,116941.0
2022-09-08 15:35:00,55.22,55.24,55.15,55.21,118783.0,54.2916,54.3113,54.2228,54.2818,118783.0
2022-09-08 15:40:00,55.21,55.23,55.05,55.07,171563.0,54.2818,54.3014,54.1244,54.1441,171563.0
2022-09-08 15:45:00,55.07,55.22,55.06,55.08,272753.0,54.1441,54.2916,54.1343,54.1539,272753.0
2022-09-08 15:50:00,55.07,55.28,55.05,55.2,700276.0,54.1441,54.3506,54.1244,54.2719,700276.0
2022-09-08 15:55:00,55.19,55.4,55.14,55.4,1219341.0,54.2621,54.4686,54.2129,54.4686,1219341.0
2022-09-09 09:30:00,56.17,56.89,56.17,56.84,391861.0,55.2256,55.9335,55.2256,55.8844,391861.0
2022-09-09 09:35:00,56.81,57.07,56.61,56.94,355116.0,55.8549,56.1105,55.6582,55.9827,355116.0
2022-09-09 09:40:00,56.94,57.09,56.81,56.84,267282.0,55.9827,56.1301,55.8549,55.8844,267282.0
2022-09-09 09:45:00,56.83,57.01,56.71,56.9,218052.0,55.8745,56.0515,55.7565,55.9433,218052.0
2022-09-09 09:50:00,56.9,56.91,56.59,56.74,206688.0,55.9433,55.9532,55.6386,55.786,206688.0
2022-09-09 09:55:00,56.75,56.95,56.54,56.94,151918.0,55.7959,55.9925,55.5894,55.9827,151918.0
2022-09-09 10:00:00,56.94,57.14,56.88,57.03,221601.0,55.9827,56.1793,55.9237,56.0712,221601.0
2022-09-09 10:05:00,57.04,57.21,56.99,57.15,126167.0,56.081,56.2481,56.0318,56.1891,126167.0
2022-09-09 10:10:00,57.16,57.29,57.06,57.16,109051.0,56.199,56.3268,56.1007,56.199,109051.0
2022-09-09 10:15:00,57.18,57.31,56.92,56.99,184796.0,56.2186,56.3464,55.963,56.0318,184796.0
2022-09-09 10:20:00,57.0,57.13,56.86,56.89,137906.0,56.0417,56.1695,55.904,55.9335,137906.0
2022-09-09 10:25:00,56.88,57.0,56.79,56.97,84768.0,55.9237,56.0417,55.8352,56.0122,84768.0
2022-09-09 10:30:00,56.98,56.99,56.77,56.97,154457.0,56.022,56.0318,55.8155,56.0122,154457.0
2022-09-09 10:35:00,56.98,57.1,56.89,57.0,95919.0,56.022,56.14,55.9335,56.0417,95919.0
2022-09-09 10:40:00,57.01,57.27,56.99,57.2,77584.0,56.0515,56.3071,56.0318,56.2383,77584.0
2022-09-09 10:45:00,57.2,57.24,57.01,57.03,97884.0,56.2383,56.2776,56.0515,56.0712,97884.0
2022-09-09 10:50:00,57.03,57.14,56.98,57.04,119925.0,56.0712,56.1793,56.022,56.081,119925.0
2022-09-09 10:55:00,57.04,57.08,56.85,57.08,96471.0,56.081,56.1203,55.8942,56.1203,96471.0
2022-09-09 11:00:00,57.08,57.1,56.86,56.89,96092.0,56.1203,56.14,55.904,55.9335,96092.0
2022-09-09 11:05:00,56.92,56.96,56.84,56.9,132889.0,55.963,56.0023,55.8844,55.9433,132889.0
2022-09-09 11:10:00,56.89,57.08,56.78,57.08,92537.0,55.9335,56.1203,55.8254,56.1203,92537.0
2022-09-09 11:15:00,57.08,57.11,56.95,56.98,66138.0,56.1203,56.1498,55.9925,56.022,66138.0
2022-09-09 11:20:00,56.98,57.17,56.96,57.16,92174.0,56.022,56.2088,56.0023,56.199,92174.0
2022-09-09 11:25:00,57.16,57.32,57.14,57.26,69687.0,56.199,56.3563,56.1793,56.2973,69687.0
2022-09-09 11:30:00,57.25,57.3,57.11,57.13,100150.0,56.2875,56.3366,56.1498,56.1695,100150.0
2022-09-09 11:35:00,57.15,57.27,57.1,57.27,64778.0,56.1891,56.3071,56.14,56.3071,64778.0
2022-09-09 11:40:00,57.26,57.28,57.15,57.22,75958.0,56.2973,56.317,56.1891,56.258,75958.0
2022-09-09 11:45:00,57.22,57.34,57.19,57.21,81818.0,56.258,56.3759,56.2285,56.2481,81818.0
2022-09-09 11:50:00,57.22,57.27,57.16,57.18,64534.0,56.258,56.3071,56.199,56.2186,64534.0
2022-09-09 11:55:00,57.19,57.25,57.14,57.22,55044.0,56.2285,56.2875,56.1793,56.258,55044.0
2022-09-09 12:00:00,57.23,57.33,57.07,57.1,175721.0,56.2678,56.3661,56.1105,56.14,175721.0
2022-09-09 12:05:00,57.09,57.31,57.09,57.3,105281.0,56.1301,56.3464,56.1301,56.3366,105281.0
2022-09-09 12:10:00,57.32,57.34,57.24,57.31,84271.0,56.3563,56.3759,56.2776,56.3464,84271.0
2022-09-09 12:15:00,57.3,57.31,57.13,57.22,98320.0,56.3366,56.3464,56.1695,56.258,98320.0
2022-09-09 12:20:00,57.22,57.22,56.99,57.01,75197.0,56.258,56.258,56.0318,56.0515,75197.0
2022-09-09 12:25:00,57.02,57.13,57.02,57.11,53072.0,56.0613,56.1695,56.0613,56.1498,53072.0
2022-09-09 12:30:00,57.11,57.16,57.03,57.14,71045.0,56.1498,56.199,56.0712,56.1793,71045.0
2022-09-09 12:35:00,57.13,57.27,57.11,57.23,58259.0,56.1695,56.3071,56.1498,56.2678,58259.0
2022-09-09 12:40:00,57.23,57.29,57.15,57.17,56890.0,56.2678,56.3268,56.1891,56.2088,56890.0
2022-09-09 12:45:00,57.16,57.26,57.09,57.26,97288.0,56.199,56.2973,56.1301,56.2973,97288.0
2022-09-09 12:50:00,57.27,57.3,57.24,57.28,44021.0,56.3071,56.3366,56.2776,56.317,44021.0
2022-09-09 12:55:00,57.28,57.33,57.23,57.26,79475.0,56.317,56.3661,56.2678,56.2973,79475.0
2022-09-09 13:00:00,57.27,57.29,57.18,57.29,68117.0,56.3071,56.3268,56.2186,56.3268,68117.0
2022-09-09 13:05:00,57.29,57.31,57.16,57.18,154258.0,56.3268,56.3464,56.199,56.2186,154258.0
2022-09-09 13:10:00,57.17,57.28,57.1,57.25,202544.0,56.2088,56.317,56.14,56.2875,202544.0
2022-09-09 13:15:00,57.25,57.36,57.23,57.33,103361.0,56.2875,56.3956,56.2678,56.3661,103361.0
2022-09-09 13:20:00,57.34,57.4,57.29,57.36,49747.0,56.3759,56.4349,56.3268,56.3956,49747.0
2022-09-09 13:25:00,57.37,57.42,57.27,57.3,94163.0,56.4054,56.4546,56.3071,56.3366,94163.0
2022-09-09 13:30:00,57.3,57.37,57.27,57.3,78198.0,56.3366,56.4054,56.3071,56.3366,78198.0
2022-09-09 13:35:00,57.3,57.32,57.27,57.3,47738.0,56.3366,56.3563,56.3071,56.3366,47738.0
2022-09-09 13:40:00,57.3,57.31,57.15,57.16,61298.0,56.3366,56.3464,56.1891,56.199,61298.0
2022-09-09 13:45:00,57.16,57.25,57.11,57.24,59026.0,56.199,56.2875,56.1498,56.2776,59026.0
2022-09-09 13:50:00,57.24,57.26,57.15,57.26,51534.0,56.2776,56.2973,56.1891,56.2973,51534.0
2022-09-09 13:55:00,57.26,57.31,57.24,57.27,27756.0,56.2973,56.3464,56.2776,56.3071,27756.0
2022-09-09 14:00:00,57.26,57.26,57.12,57.19,57233.0,56.2973,56.2973,56.1596,56.2285,57233.0
2022-09-09 14:05:00,57.18,57.28,57.15,57.23,40056.0,56.2186,56.317,56.1891,56.2678,40056.0
2022-09-09 14:10:00,57.23,57.36,57.15,57.33,89522.0,56.2678,56.3956,56.1891,56.3661,89522.0
2022-09-09 14:15:00,57.33,57.43,57.32,57.42,51128.0,56.3661,56.4644,56.3563,56.4546,51128.0
2022-09-09 14:20:00,57.42,57.47,57.4,57.47,35886.0,56.4546,56.5038,56.4349,56.5038,35886.0
2022-09-09 14:25:00,57.47,57.47,57.41,57.45,48322.0,56.5038,56.5038,56.4448,56.4841,48322.0
2022-09-09 14:30:00,57.45,57.45,57.26,57.27,59900.0,56.4841,56.4841,56.2973,56.3071,59900.0
2022-09-09 14:35:00,57.28,57.29,57.18,57.26,70232.0,56.317,56.3268,56.2186,56.2973,70232.0
2022-09-09 14:40:00,57.27,57.32,57.22,57.24,68986.0,56.3071,56.3563,56.258,56.2776,68986.0
2022-09-09 14:45:00,57.23,57.24,57.17,57.18,55990.0,56.2678,56.2776,56.2088,56.2186,55990.0
2022-09-09 14:50:00,57.18,57.18,57.08,57.09,71318.0,56.2186,56.2186,56.1203,56.1301,71318.0
2022-09-09 14:55:00,57.09,57.23,57.09,57.22,60438.0,56.1301,56.2678,56.1301,56.258,60438.0
2022-09-09 15:00:00,57.21,57.39,57.16,57.36,52436.0,56.2481,56.4251,56.199,56.3956,52436.0
2022-09-09 15:05:00,57.37,57.42,57.33,57.35,79569.0,56.4054,56.4546,56.3661,56.3858,79569.0
2022-09-09 15:10:00,57.35,57.43,57.33,57.38,91478.0,56.3858,56.4644,56.3661,56.4153,91478.0
2022-09-09 15:15:00,57.38,57.54,57.36,57.53,98231.0,56.4153,56.5726,56.3956,56.5628,98231.0
2022-09-09 15:20:00,57.53,57.55,57.43,57.47,102397.0,56.5628,56.5824,56.4644,56.5038,102397.0
2022-09-09 15:25:00,57.47,57.53,57.46,57.49,129504.0,56.5038,56.5628,56.4939,56.5234,129504.0
2022-09-09 15:30:00,57.48,57.62,57.45,57.62,189606.0,56.5136,56.6512,56.4841,56.6512,189606.0
2022-09-09 15:35:00,57.61,57.62,57.51,57.55,215462.0,56.6414,56.6512,56.5431,56.5824,215462.0
2022-09-09 15:40:00,57.55,57.68,57.48,57.48,220515.0,56.5824,56.7102,56.5136,56.5136,220515.0
2022-09-09 15:45:00,57.48,57.53,57.38,57.41,225785.0,56.5136,56.5628,56.4153,56.4448,225785.0
2022-09-09 15:50:00,57.41,57.53,57.32,57.53,417638.0,56.4448,56.5628,56.3563,56.5628,417638.0
2022-09-09 15:55:00,57.52,57.52,57.4,57.45,705757.0,56.5529,56.5529,56.4349,56.4841,705757.0
2022-09-12 09:30:00,57.59,57.88,57.29,57.3,416124.0,56.6217,56.9069,56.3268,56.3366,416124.0
2022-09-12 09:35:00,57.29,57.37,57.03,57.3,207194.0,56.3268,56.4054,56.0712,56.3366,207194.0
2022-09-12 09:40:00,57.31,57.56,57.26,57.43,178459.0,56.3464,56.5922,56.2973,56.4644,178459.0
2022-09-12 09:45:00,57.44,57.85,57.39,57.71,209382.0,56.4743,56.8774,56.4251,56.7397,209382.0
2022-09-12 09:50:00,57.72,57.96,57.68,57.94,191439.0,56.7496,56.9855,56.7102,56.9659,191439.0
2022-09-12 09:55:00,57.94,58.14,57.93,58.09,168375.0,56.9659,57.1625,56.956,57.1133,168375.0
2022-09-12 10:00:00,58.09,58.1,57.9,58.03,128497.0,57.1133,57.1232,56.9265,57.0543,128497.0
2022-09-12 10:05:00,58.04,58.04,57.85,57.89,95536.0,57.0642,57.0642,56.8774,56.9167,95536.0
2022-09-12 10:10:00,57.88,57.93,57.79,57.87,123415.0,56.9069,56.956,56.8184,56.897,123415.0
2022-09-12 10:15:00,57.85,58.05,57.84,58.02,106812.0,56.8774,57.074,56.8675,57.0445,106812.0
2022-09-12 10:20:00,58.01,58.06,57.86,57.9,88452.0,57.0347,57.0838,56.8872,56.9265,88452.0
2022-09-12 10:25:00,57.92,57.95,57.85,57.92,101145.0,56.9462,56.9757,56.8774,56.9462,101145.0
2022-09-12 10:30:00,57.92,57.94,57.68,57.82,284789.0,56.9462,56.9659,56.7102,56.8479,284789.0
2022-09-12 10:35:00,57.83,57.98,57.73,57.8,140986.0,56.8577,57.0052,56.7594,56.8282,140986.0
2022-09-12 10:40:00,57.8,57.86,57.64,57.86,138631.0,56.8282,56.8872,56.6709,56.8872,138631.0
2022-09-12 10:45:00,57.87,57.93,57.83,57.93,57725.0,56.897,56.956,56.8577,56.956,57725.0
2022-09-12 10:50:00,57.94,58.01,57.82,57.86,111614.0,56.9659,57.0347,56.8479,56.8872,111614.0
2022-09-12 10:55:00,57.85,57.92,57.66,57.71,99498.0,56.8774,56.9462,56.6906,56.7397,99498.0
2022-09-12 11:00:00,57.71,57.73,57.54,57.59,97117.0,56.7397,56.7594,56.5726,56.6217,97117.0
2022-09-12 11:05:00,57.6,57.68,57.55,57.65,61259.0,56.6316,56.7102,56.5824,56.6807,61259.0
2022-09-12 11:10:00,57.66,57.71,57.57,57.68,71621.0,56.6906,56.7397,56.6021,56.7102,71621.0
2022-09-12 11:15:00,57.68,57.72,57.55,57.71,45701.0,56.7102,56.7496,56.5824,56.7397,45701.0
2022-09-12 11:20:00,57.72,57.83,57.7,57.83,79817.0,56.7496,56.8577,56.7299,56.8577,79817.0
2022-09-12 11:25:00,57.83,58.01,57.82,58.01,97234.0,56.8577,57.0347,56.8479,57.0347,97234.0
2022-09-12 11:30:00,58.01,58.01,57.88,57.94,54731.0,57.0347,57.0347,56.9069,56.9659,54731.0
2022-09-12 11:35:00,57.93,57.93,57.81,57.88,76556.0,56.956,56.956,56.838,56.9069,76556.0
2022-09-12 11:40:00,57.89,57.98,57.88,57.92,50622.0,56.9167,57.0052,56.9069,56.9462,50622.0
2022-09-12 11:45:00,57.93,57.94,57.8,57.88,61470.0,56.956,56.9659,56.8282,56.9069,61470.0
2022-09-12 11:50:00,57.87,57.9,57.7,57.72,48852.0,56.897,56.9265,56.7299,56.7496,48852.0
2022-09-12 11:55:00,57.71,57.71,57.44,57.48,79153.0,56.7397,56.7397,56.4743,56.5136,79153.0
2022-09-12 12:00:00,57.49,57.54,57.37,57.37,39056.0,56.5234,56.5726,56.4054,56.4054,39056.0
2022-09-12 12:05:00,57.38,57.5,57.33,57.35,62235.0,56.4153,56.5333,56.3661,56.3858,62235.0
2022-09-12 12:10:00,57.34,57.42,57.26,57.39,125526.0,56.3759,56.4546,56.2973,56.4251,125526.0
2022-09-12 12:15:00,57.4,57.43,57.31,57.38,39928.0,56.4349,56.4644,56.3464,56.4153,39928.0
2022-09-12 12:20:00,57.36,57.49,57.34,57.46,51042.0,56.3956,56.5234,56.3759,56.4939,51042.0
2022-09-12 12:25:00,57.45,57.48,57.37,57.45,52024.0,56.4841,56.5136,56.4054,56.4841,52024.0
2022-09-12 12:30:00,57.44,57.52,57.41,57.51,51461.0,56.4743,56.5529,56.4448,56.5431,51461.0
2022-09-12 12:35:00,57.51,57.61,57.44,57.52,72534.0,56.5431,56.6414,56.4743,56.5529,72534.0
2022-09-12 12:40:00,57.52,57.55,57.5,57.51,30999.0,56.5529,56.5824,56.5333,56.5431,30999.0
2022-09-12 12:45:00,57.51,57.54,57.39,57.46,69468.0,56.5431,56.5726,56.4251,56.4939,69468.0
2022-09-12 12:50:00,57.46,57.58,57.46,57.54,38875.0,56.4939,56.6119,56.4939,56.5726,38875.0
2022-09-12 12:55:00,57.54,57.57,57.51,57.54,26830.0,56.5726,56.6021,56.5431,56.5726,26830.0
2022-09-12 13:00:00,57.55,57.59,57.44,57.55,64387.0,56.5824,56.6217,56.4743,56.5824,64387.0
2022-09-12 13:05:00,57.54,57.62,57.49,57.61,32999.0,56.5726,56.6512,56.5234,56.6414,32999.0
2022-09-12 13:10:00,57.62,57.64,57.58,57.62,37589.0,56.6512,56.6709,56.6119,56.6512,37589.0
2022-09-12 13:15:00,57.62,57.65,57.6,57.61,36292.0,56.6512,56.6807,56.6316,56.6414,36292.0
2022-09-12 13:20:00,57.62,57.64,57.48,57.52,69507.0,56.6512,56.6709,56.5136,56.5529,69507.0
2022-09-12 13:25:00,57.53,57.6,57.48,57.54,45239.0,56.5628,56.6316,56.5136,56.5726,45239.0
2022-09-12 13:30:00,57.55,57.66,57.53,57.65,60169.0,56.5824,56.6906,56.5628,56.6807,60169.0
2022-09-12 13:35:00,57.64,57.65,57.59,57.6,49386.0,56.6709,56.6807,56.6217,56.6316,49386.0
2022-09-12 13:40:00,57.6,57.63,57.51,57.53,77559.0,56.6316,56.6611,56.5431,56.5628,77559.0
2022-09-12 13:45:00,57.53,57.57,57.46,57.54,169390.0,56.5628,56.6021,56.4939,56.5726,169390.0
2022-09-12 13:50:00,57.54,57.72,57.51,57.7,48259.0,56.5726,56.7496,56.5431,56.7299,48259.0
2022-09-12 13:55:00,57.71,57.72,57.67,57.68,32135.0,56.7397,56.7496,56.7004,56.7102,32135.0
2022-09-12 14:00:00,57.68,57.7,57.6,57.62,49199.0,56.7102,56.7299,56.6316,56.6512,49199.0
2022-09-12 14:05:00,57.61,57.67,57.57,57.58,38312.0,56.6414,56.7004,56.6021,56.6119,38312.0
2022-09-12 14:10:00,57.57,57.69,57.56,57.69,38209.0,56.6021,56.7201,56.5922,56.7201,38209.0
2022-09-12 14:15:00,57.68,57.7,57.54,57.59,89829.0,56.7102,56.7299,56.5726,56.6217,89829.0
2022-09-12 14:20:00,57.58,57.68,57.51,57.61,140375.0,56.6119,56.7102,56.5431,56.6414,140375.0
2022-09-12 14:25:00,57.61,57.63,57.53,57.56,94768.0,56.6414,56.6611,56.5628,56.5922,94768.0
2022-09-12 14:30:00,57.57,57.6,57.5,57.53,86546.0,56.6021,56.6316,56.5333,56.5628,86546.0
2022-09-12 14:35:00,57.54,57.65,57.53,57.65,64399.0,56.5726,56.6807,56.5628,56.6807,64399.0
2022-09-12 14:40:00,57.65,57.68,57.6,57.68,32902.0,56.6807,56.7102,56.6316,56.7102,32902.0
2022-09-12 14:45:00,57.67,57.76,57.67,57.75,64656.0,56.7004,56.7889,56.7004,56.7791,64656.0
2022-09-12 14:50:00,57.74,57.77,57.69,57.7,42222.0,56.7692,56.7987,56.7201,56.7299,42222.0
2022-09-12 14:55:00,57.7,57.72,57.6,57.63,58614.0,56.7299,56.7496,56.6316,56.6611,58614.0
2022-09-12 15:00:00,57.63,57.72,57.58,57.71,99659.0,56.6611,56.7496,56.6119,56.7397,99659.0
2022-09-12 15:05:00,57.71,57.84,57.69,57.83,45358.0,56.7397,56.8675,56.7201,56.8577,45358.0
2022-09-12 15:10:00,57.83,57.84,57.75,57.78,55088.0,56.8577,56.8675,56.7791,56.8085,55088.0
2022-09-12 15:15:00,57.77,57.78,57.72,57.74,50168.0,56.7987,56.8085,56.7496,56.7692,50168.0
2022-09-12 15:20:00,57.75,57.76,57.71,57.73,35880.0,56.7791,56.7889,56.7397,56.7594,35880.0
2022-09-12 15:25:00,57.72,57.76,57.68,57.72,70781.0,56.7496,56.7889,56.7102,56.7496,70781.0
2022-09-12 15:30:00,57.71,57.73,57.63,57.64,60246.0,56.7397,56.7594,56.6611,56.6709,60246.0
2022-09-12 15:35:00,57.64,57.74,57.62,57.7,52797.0,56.6709,56.7692,56.6512,56.7299,52797.0
2022-09-12 15:40:00,57.7,57.88,57.67,57.86,85411.0,56.7299,56.9069,56.7004,56.8872,85411.0
2022-09-12 15:45:00,57.86,57.92,57.77,57.88,161827.0,56.8872,56.9462,56.7987,56.9069,161827.0
2022-09-12 15:50:00,57.87,57.96,57.82,57.89,231440.0,56.897,56.9855,56.8479,56.9167,231440.0
2022-09-12 15:55:00,57.89,57.98,57.81,57.96,545262.0,56.9167,57.0052,56.838,56.9855,545262.0
2022-09-13 09:30:00,55.7,56.24,55.28,56.03,594511.0,54.7635,55.2944,54.3506,55.088,594511.0
2022-09-13 09:35:00,56.05,56.06,55.63,55.77,278865.0,55.1076,55.1175,54.6947,54.8323,278865.0
2022-09-13 09:40:00,55.78,55.86,55.53,55.58,342145.0,54.8422,54.9208,54.5964,54.6455,342145.0
2022-09-13 09:45:00,55.58,55.93,55.46,55.79,276622.0,54.6455,54.9897,54.5276,54.852,276622.0
2022-09-13 09:50:00,55.77,55.96,55.68,55.75,213503.0,54.8323,55.0191,54.7439,54.8127,213503.0
2022-09-13 09:55:00,55.73,55.76,55.54,55.62,215957.0,54.793,54.8225,54.6062,54.6849,215957.0
2022-09-13 10:00:00,55.61,55.66,55.35,55.48,255865.0,54.675,54.7242,54.4194,54.5472,255865.0
2022-09-13 10:05:00,55.49,55.58,55.32,55.44,282107.0,54.557,54.6455,54.3899,54.5079,282107.0
2022-09-13 10:10:00,55.44,55.7,55.29,55.56,240740.0,54.5079,54.7635,54.3604,54.6259,240740.0
2022-09-13 10:15:00,55.56,55.7,55.47,55.67,140306.0,54.6259,54.7635,54.5374,54.734,140306.0
2022-09-13 10:20:00,55.66,55.68,55.37,55.37,211659.0,54.7242,54.7439,54.4391,54.4391,211659.0
2022-09-13 10:25:00,55.37,55.47,55.32,55.36,124630.0,54.4391,54.5374,54.3899,54.4292,124630.0
2022-09-13 10:30:00,55.34,55.51,55.26,55.28,284179.0,54.4096,54.5767,54.3309,54.3506,284179.0
2022-09-13 10:35:00,55.28,55.28,55.11,55.13,202236.0,54.3506,54.3506,54.1834,54.2031,202236.0
2022-09-13 10:40:00,55.11,55.15,55.01,55.11,175886.0,54.1834,54.2228,54.0851,54.1834,175886.0
2022-09-13 10:45:00,55.1,55.13,54.96,54.96,169662.0,54.1736,54.2031,54.036,54.036,169662.0
2022-09-13 10:50:00,54.96,55.05,54.87,55.0,120438.0,54.036,54.1244,53.9475,54.0753,120438.0
2022-09-13 10:55:00,54.98,55.04,54.95,55.0,146157.0,54.0556,54.1146,54.0261,54.0753,146157.0
2022-09-13 11:00:00,55.0,55.13,54.94,55.03,80657.0,54.0753,54.2031,54.0163,54.1048,80657.0
2022-09-13 11:05:00,55.03,55.08,54.9,54.97,74817.0,54.1048,54.1539,53.977,54.0458,74817.0
2022-09-13 11:10:00,54.98,55.03,54.78,54.91,97916.0,54.0556,54.1048,53.859,53.9868,97916.0
2022-09-13 11:15:00,54.91,54.98,54.82,54.91,98356.0,53.9868,54.0556,53.8983,53.9868,98356.0
2022-09-13 11:20:00,54.9,55.01,54.88,54.89,61261.0,53.977,54.0851,53.9573,53.9671,61261.0
2022-09-13 11:25:00,54.89,54.99,54.87,54.97,70715.0,53.9671,54.0655,53.9475,54.0458,70715.0
2022-09-13 11:30:00,54.97,55.11,54.93,55.03,90556.0,54.0458,54.1834,54.0065,54.1048,90556.0
2022-09-13 11:35:00,55.02,55.06,54.95,54.99,62167.0,54.095,54.1343,54.0261,54.0655,62167.0
2022-09-13 11:40:00,54.99,54.99,54.75,54.82,130117.0,54.0655,54.0655,53.8295,53.8983,130117.0
2022-09-13 11:45:00,54.82,54.82,54.63,54.63,158673.0,53.8983,53.8983,53.7115,53.7115,158673.0
2022-09-13 11:50:00,54.63,54.8,54.61,54.76,134256.0,53.7115,53.8787,53.6918,53.8393,134256.0
2022-09-13 11:55:00,54.77,54.86,54.71,54.86,158562.0,53.8492,53.9376,53.7902,53.9376,158562.0
2022-09-13 12:00:00,54.85,54.89,54.76,54.87,71838.0,53.9278,53.9671,53.8393,53.9475,71838.0
2022-09-13 12:05:00,54.88,54.9,54.75,54.81,63480.0,53.9573,53.977,53.8295,53.8885,63480.0
2022-09-13 12:10:00,54.79,54.91,54.74,54.86,77469.0,53.8688,53.9868,53.8197,53.9376,77469.0
2022-09-13 12:15:00,54.86,54.93,54.82,54.82,61112.0,53.9376,54.0065,53.8983,53.8983,61112.0
2022-09-13 12:20:00,54.82,54.83,54.66,54.69,114954.0,53.8983,53.9081,53.741,53.7705,114954.0
2022-09-13 12:25:00,54.69,54.7,54.58,54.64,155434.0,53.7705,53.7803,53.6623,53.7213,155434.0
2022-09-13 12:30:00,54.64,54.69,54.58,54.67,85171.0,53.7213,53.7705,53.6623,53.7508,85171.0
2022-09-13 12:35:00,54.67,54.71,54.56,54.59,69006.0,53.7508,53.7902,53.6427,53.6722,69006.0
2022-09-13 12:40:00,54.59,54.65,54.54,54.56,68138.0,53.6722,53.7312,53.623,53.6427,68138.0
2022-09-13 12:45:00,54.55,54.58,54.43,54.46,119427.0,53.6329,53.6623,53.5149,53.5444,119427.0
2022-09-13 12:50:00,54.46,54.51,54.42,54.44,98871.0,53.5444,53.5935,53.505,53.5247,98871.0
2022-09-13 12:55:00,54.44,54.45,54.34,54.37,97367.0,53.5247,53.5345,53.4264,53.4559,97367.0
2022-09-13 13:00:00,54.36,54.58,54.3,54.47,162057.0,53.446,53.6623,53.3871,53.5542,162057.0
2022-09-13 13:05:00,54.47,54.62,54.44,54.54,93120.0,53.5542,53.7017,53.5247,53.623,93120.0
2022-09-13 13:10:00,54.54,54.56,54.45,54.5,102547.0,53.623,53.6427,53.5345,53.5837,102547.0
2022-09-13 13:15:00,54.5,54.56,54.43,54.44,178671.0,53.5837,53.6427,53.5149,53.5247,178671.0
2022-09-13 13:20:00,54.44,54.56,54.42,54.51,94485.0,53.5247,53.6427,53.505,53.5935,94485.0
2022-09-13 13:25:00,54.52,54.64,54.51,54.61,100587.0,53.6034,53.7213,53.5935,53.6918,100587.0
2022-09-13 13:30:00,54.61,54.61,54.45,54.51,214958.0,53.6918,53.6918,53.5345,53.5935,214958.0
2022-09-13 13:35:00,54.51,54.56,54.46,54.55,106779.0,53.5935,53.6427,53.5444,53.6329,106779.0
2022-09-13 13:40:00,54.54,54.56,54.37,54.38,108912.0,53.623,53.6427,53.4559,53.4657,108912.0
2022-09-13 13:45:00,54.37,54.38,54.3,54.32,136683.0,53.4559,53.4657,53.3871,53.4067,136683.0
2022-09-13 13:50:00,54.31,54.36,54.26,54.29,111230.0,53.3969,53.446,53.3477,53.3772,111230.0
2022-09-13 13:55:00,54.3,54.35,54.26,54.27,75565.0,53.3871,53.4362,53.3477,53.3576,75565.0
2022-09-13 14:00:00,54.28,54.38,54.28,54.37,66133.0,53.3674,53.4657,53.3674,53.4559,66133.0
2022-09-13 14:05:00,54.37,54.39,54.27,54.29,92929.0,53.4559,53.4755,53.3576,53.3772,92929.0
2022-09-13 14:10:00,54.28,54.32,54.21,54.29,201697.0,53.3674,53.4067,53.2986,53.3772,201697.0
2022-09-13 14:15:00,54.29,54.33,54.21,54.22,92008.0,53.3772,53.4166,53.2986,53.3084,92008.0
2022-09-13 14:20:00,54.23,54.27,54.17,54.24,131709.0,53.3182,53.3576,53.2592,53.3281,131709.0
2022-09-13 14:25:00,54.24,54.25,54.15,54.18,78901.0,53.3281,53.3379,53.2396,53.2691,78901.0
2022-09-13 14:30:00,54.18,54.21,54.11,54.12,85363.0,53.2691,53.2986,53.2003,53.2101,85363.0
2022-09-13 14:35:00,54.12,54.16,54.03,54.03,105594.0,53.2101,53.2494,53.1216,53.1216,105594.0
2022-09-13 14:40:00,54.04,54.05,53.91,53.96,206175.0,53.1314,53.1413,53.0036,53.0528,206175.0
2022-09-13 14:45:00,53.96,54.02,53.95,53.97,112449.0,53.0528,53.1118,53.0429,53.0626,112449.0
2022-09-13 14:50:00,53.98,53.98,53.81,53.82,105944.0,53.0724,53.0724,52.9053,52.9151,105944.0
2022-09-13 14:55:00,53.82,53.93,53.81,53.83,241120.0,52.9151,53.0233,52.9053,52.925,241120.0
2022-09-13 15:00:00,53.83,53.86,53.65,53.66,182879.0,52.925,52.9545,52.748,52.7578,182879.0
2022-09-13 15:05:00,53.66,53.71,53.56,53.59,198431.0,52.7578,52.807,52.6595,52.689,198431.0
2022-09-13 15:10:00,53.59,53.63,53.43,53.5,229266.0,52.689,52.7283,52.5317,52.6005,229266.0
2022-09-13 15:15:00,53.49,53.58,53.46,53.49,190370.0,52.5907,52.6792,52.5612,52.5907,190370.0
2022-09-13 15:20:00,53.48,53.54,53.4,53.51,247442.0,52.5808,52.6398,52.5022,52.6103,247442.0
2022-09-13 15:25:00,53.5,53.52,53.34,53.36,277413.0,52.6005,52.6202,52.4432,52.4629,277413.0
2022-09-13 15:30:00,53.36,53.44,53.18,53.25,494421.0,52.4629,52.5415,52.2859,52.3547,494421.0
2022-09-13 15:35:00,53.25,53.4,53.14,53.37,324703.0,52.3547,52.5022,52.2466,52.4727,324703.0
2022-09-13 15:40:00,53.37,53.42,53.27,53.38,383194.0,52.4727,52.5219,52.3744,52.4825,383194.0
2022-09-13 15:45:00,53.38,53.63,53.31,53.57,618074.0,52.4825,52.7283,52.4137,52.6693,618074.0
2022-09-13 15:50:00,53.57,53.76,53.56,53.71,728220.0,52.6693,52.8561,52.6595,52.807,728220.0
2022-09-13 15:55:00,53.71,53.74,53.59,53.62,1152645.0,52.807,52.8365,52.689,52.7185,1152645.0
2022-09-14 09:30:00,53.89,54.14,53.4,53.41,412635.0,52.984,53.2297,52.5022,52.512,412635.0
2022-09-14 09:35:00,53.41,53.58,53.32,53.44,246506.0,52.512,52.6792,52.4235,52.5415,246506.0
2022-09-14 09:40:00,53.44,54.01,53.39,54.0,352711.0,52.5415,53.1019,52.4924,53.0921,352711.0
2022-09-14 09:45:00,54.01,54.24,53.79,53.84,294072.0,53.1019,53.3281,52.8856,52.9348,294072.0
2022-09-14 09:50:00,53.83,53.83,53.61,53.63,129509.0,52.925,52.925,52.7087,52.7283,129509.0
2022-09-14 09:55:00,53.62,53.88,53.57,53.88,142519.0,52.7185,52.9741,52.6693,52.9741,142519.0
2022-09-14 10:00:00,53.89,53.89,53.54,53.65,178759.0,52.984,52.984,52.6398,52.748,178759.0
2022-09-14 10:05:00,53.65,53.73,53.53,53.57,160932.0,52.748,52.8266,52.63,52.6693,160932.0
2022-09-14 10:10:00,53.58,53.7,53.39,53.45,198947.0,52.6792,52.7971,52.4924,52.5513,198947.0
2022-09-14 10:15:00,53.45,53.57,53.25,53.29,154963.0,52.5513,52.6693,52.3547,52.394,154963.0
2022-09-14 10:20:00,53.3,53.42,53.13,53.15,117130.0,52.4039,52.5219,52.2367,52.2564,117130.0
2022-09-14 10:25:00,53.15,53.2,52.95,52.96,235347.0,52.2564,52.3056,52.0598,52.0696,235347.0
2022-09-14 10:30:00,52.97,53.11,52.9,53.01,150662.0,52.0794,52.2171,52.0106,52.1187,150662.0
2022-09-14 10:35:00,53.01,53.25,52.94,53.2,147642.0,52.1187,52.3547,52.0499,52.3056,147642.0
2022-09-14 10:40:00,53.19,53.4,53.11,53.33,132153.0,52.2957,52.5022,52.2171,52.4334,132153.0
2022-09-14 10:45:00,53.34,53.48,53.27,53.33,166721.0,52.4432,52.5808,52.3744,52.4334,166721.0
2022-09-14 10:50:00,53.34,53.67,53.32,53.65,161517.0,52.4432,52.7676,52.4235,52.748,161517.0
2022-09-14 10:55:00,53.66,53.67,53.49,53.59,99387.0,52.7578,52.7676,52.5907,52.689,99387.0
2022-09-14 11:00:00,53.59,53.64,53.44,53.56,97566.0,52.689,52.7382,52.5415,52.6595,97566.0
2022-09-14 11:05:00,53.57,53.86,53.48,53.83,165682.0,52.6693,52.9545,52.5808,52.925,165682.0
2022-09-14 11:10:00,53.83,54.08,53.81,53.88,141967.0,52.925,53.1708,52.9053,52.9741,141967.0
2022-09-14 11:15:00,53.88,53.91,53.75,53.79,269835.0,52.9741,53.0036,52.8463,52.8856,269835.0
2022-09-14 11:20:00,53.8,53.8,53.62,53.64,109162.0,52.8955,52.8955,52.7185,52.7382,109162.0
2022-09-14 11:25:00,53.64,53.73,53.58,53.6,67865.0,52.7382,52.8266,52.6792,52.6988,67865.0
2022-09-14 11:30:00,53.61,53.68,53.53,53.6,78718.0,52.7087,52.7775,52.63,52.6988,78718.0
2022-09-14 11:35:00,53.61,53.69,53.55,53.63,82166.0,52.7087,52.7873,52.6497,52.7283,82166.0
2022-09-14 11:40:00,53.63,53.7,53.58,53.68,236843.0,52.7283,52.7971,52.6792,52.7775,236843.0
2022-09-14 11:45:00,53.68,53.68,53.55,53.55,367840.0,52.7775,52.7775,52.6497,52.6497,367840.0
2022-09-14 11:50:00,53.55,53.62,53.47,53.62,124808.0,52.6497,52.7185,52.571,52.7185,124808.0
2022-09-14 11:55:00,53.62,53.63,53.46,53.48,58078.0,52.7185,52.7283,52.5612,52.5808,58078.0
2022-09-14 12:00:00,53.49,53.51,53.27,53.28,114630.0,52.5907,52.6103,52.3744,52.3842,114630.0
2022-09-14 12:05:00,53.28,53.32,53.2,53.3,142784.0,52.3842,52.4235,52.3056,52.4039,142784.0
2022-09-14 12:10:00,53.29,53.44,53.27,53.43,91359.0,52.394,52.5415,52.3744,52.5317,91359.0
2022-09-14 12:15:00,53.43,53.49,53.39,53.41,71082.0,52.5317,52.5907,52.4924,52.512,71082.0
2022-09-14 12:20:00,53.42,53.56,53.38,53.55,60763.0,52.5219,52.6595,52.4825,52.6497,60763.0
2022-09-14 12:25:00,53.55,53.58,53.45,53.54,68854.0,52.6497,52.6792,52.5513,52.6398,68854.0
2022-09-14 12:30:00,53.54,53.62,53.51,53.57,58695.0,52.6398,52.7185,52.6103,52.6693,58695.0
2022-09-14 12:35:00,53.57,53.71,53.51,53.65,211508.0,52.6693,52.807,52.6103,52.748,211508.0
2022-09-14 12:40:00,53.64,53.69,53.61,53.66,299099.0,52.7382,52.7873,52.7087,52.7578,299099.0
2022-09-14 12:45:00,53.67,53.67,53.56,53.63,39528.0,52.7676,52.7676,52.6595,52.7283,39528.0
2022-09-14 12:50:00,53.63,53.68,53.58,53.59,370407.0,52.7283,52.7775,52.6792,52.689,370407.0
2022-09-14 12:55:00,53.58,53.59,53.45,53.51,99518.0,52.6792,52.689,52.5513,52.6103,99518.0
2022-09-14 13:00:00,53.52,53.66,53.5,53.54,112457.0,52.6202,52.7578,52.6005,52.6398,112457.0
2022-09-14 13:05:00,53.54,53.59,53.44,53.57,193591.0,52.6398,52.689,52.5415,52.6693,193591.0
2022-09-14 13:10:00,53.58,53.67,53.57,53.63,204966.0,52.6792,52.7676,52.6693,52.7283,204966.0
2022-09-14 13:15:00,53.67,53.7,53.6,53.66,420276.0,52.7676,52.7971,52.6988,52.7578,420276.0
2022-09-14 13:20:00,53.66,53.67,53.58,53.61,93912.0,52.7578,52.7676,52.6792,52.7087,93912.0
2022-09-14 13:25:00,53.61,53.68,53.58,53.65,141816.0,52.7087,52.7775,52.6792,52.748,141816.0
2022-09-14 13:30:00,53.64,53.75,53.58,53.59,262769.0,52.7382,52.8463,52.6792,52.689,262769.0
2022-09-14 13:35:00,53.58,53.6,53.54,53.58,78874.0,52.6792,52.6988,52.6398,52.6792,78874.0
2022-09-14 13:40:00,53.58,53.63,53.54,53.58,81121.0,52.6792,52.7283,52.6398,52.6792,81121.0
2022-09-14 13:45:00,53.58,53.58,53.12,53.17,170490.0,52.6792,52.6792,52.2269,52.2761,170490.0
2022-09-14 13:50:00,53.17,53.31,53.08,53.09,221080.0,52.2761,52.4137,52.1876,52.1974,221080.0
2022-09-14 13:55:00,53.1,53.1,52.88,52.96,247204.0,52.2072,52.2072,51.9909,52.0696,247204.0
2022-09-14 14:00:00,52.96,53.05,52.89,52.91,154639.0,52.0696,52.1581,52.0008,52.0204,154639.0
2022-09-14 14:05:00,52.91,53.06,52.9,52.96,151437.0,52.0204,52.1679,52.0106,52.0696,151437.0
2022-09-14 14:10:00,52.95,52.98,52.87,52.95,110165.0,52.0598,52.0892,51.9811,52.0598,110165.0
2022-09-14 14:15:00,52.95,53.05,52.9,53.05,82181.0,52.0598,52.1581,52.0106,52.1581,82181.0
2022-09-14 14:20:00,53.05,53.07,52.99,53.04,56339.0,52.1581,52.1777,52.0991,52.1482,56339.0
2022-09-14 14:25:00,53.04,53.06,52.96,52.98,59163.0,52.1482,52.1679,52.0696,52.0892,59163.0
2022-09-14 14:30:00,52.97,53.11,52.95,53.1,159532.0,52.0794,52.2171,52.0598,52.2072,159532.0
2022-09-14 14:35:00,53.09,53.19,53.08,53.16,86140.0,52.1974,52.2957,52.1876,52.2662,86140.0
2022-09-14 14:40:00,53.16,53.2,53.06,53.07,132607.0,52.2662,52.3056,52.1679,52.1777,132607.0
2022-09-14 14:45:00,53.06,53.07,52.95,53.05,85208.0,52.1679,52.1777,52.0598,52.1581,85208.0
2022-09-14 14:50:00,53.05,53.08,52.92,52.96,92246.0,52.1581,52.1876,52.0303,52.0696,92246.0
2022-09-14 14:55:00,52.96,53.03,52.92,52.97,124476.0,52.0696,52.1384,52.0303,52.0794,124476.0
2022-09-14 15:00:00,52.98,53.01,52.93,52.99,119736.0,52.0892,52.1187,52.0401,52.0991,119736.0
2022-09-14 15:05:00,53.0,53.02,52.93,52.95,138284.0,52.1089,52.1286,52.0401,52.0598,138284.0
2022-09-14 15:10:00,52.94,52.96,52.7,52.73,153680.0,52.0499,52.0696,51.814,51.8435,153680.0
2022-09-14 15:15:00,52.72,52.74,52.55,52.64,158938.0,51.8336,51.8533,51.6665,51.755,158938.0
2022-09-14 15:20:00,52.64,52.79,52.6,52.76,166292.0,51.755,51.9024,51.7156,51.8729,166292.0
2022-09-14 15:25:00,52.75,52.75,52.62,52.69,131035.0,51.8631,51.8631,51.7353,51.8041,131035.0
2022-09-14 15:30:00,52.69,52.69,52.45,52.6,236371.0,51.8041,51.8041,51.5682,51.7156,236371.0
2022-09-14 15:35:00,52.6,52.75,52.58,52.62,334654.0,51.7156,51.8631,51.696,51.7353,334654.0
2022-09-14 15:40:00,52.62,52.79,52.58,52.76,409165.0,51.7353,51.9024,51.696,51.8729,409165.0
2022-09-14 15:45:00,52.76,52.79,52.64,52.66,288777.0,51.8729,51.9024,51.755,51.7746,288777.0
2022-09-14 15:50:00,52.67,52.98,52.63,52.96,514394.0,51.7845,52.0892,51.7451,52.0696,514394.0
2022-09-14 15:55:00,52.98,53.17,52.91,53.11,932055.0,52.0892,52.2761,52.0204,52.2171,932055.0
2022-09-15 09:30:00,52.72,52.96,52.52,52.89,617258.0,51.8336,52.0696,51.637,52.0008,617258.0
2022-09-15 09:35:00,52.87,52.96,52.69,52.9,224798.0,51.9811,52.0696,51.8041,52.0106,224798.0
2022-09-15 09:40:00,52.89,53.35,52.89,53.26,240364.0,52.0008,52.453,52.0008,52.3645,240364.0
2022-09-15 09:45:00,53.25,53.42,53.09,53.3,623892.0,52.3547,52.5219,52.1974,52.4039,623892.0
2022-09-15 09:50:00,53.32,53.39,53.17,53.25,418354.0,52.4235,52.4924,52.2761,52.3547,418354.0
2022-09-15 09:55:00,53.25,53.36,53.16,53.23,247753.0,52.3547,52.4629,52.2662,52.335,247753.0
2022-09-15 10:00:00,53.23,53.31,53.0,53.09,329102.0,52.335,52.4137,52.1089,52.1974,329102.0
2022-09-15 10:05:00,53.09,53.27,52.99,53.14,104258.0,52.1974,52.3744,52.0991,52.2466,104258.0
2022-09-15 10:10:00,53.13,53.45,53.13,53.3,212663.0,52.2367,52.5513,52.2367,52.4039,212663.0
2022-09-15 10:15:00,53.3,53.34,53.23,53.24,257577.0,52.4039,52.4432,52.335,52.3449,257577.0
2022-09-15 10:20:00,53.23,53.28,52.91,53.0,216447.0,52.335,52.3842,52.0204,52.1089,216447.0
2022-09-15 10:25:00,53.0,53.0,52.78,52.8,99884.0,52.1089,52.1089,51.8926,51.9123,99884.0
2022-09-15 10:30:00,52.82,52.86,52.7,52.79,179681.0,51.9319,51.9713,51.814,51.9024,179681.0
2022-09-15 10:35:00,52.8,52.98,52.79,52.9,96411.0,51.9123,52.0892,51.9024,52.0106,96411.0
2022-09-15 10:40:00,52.88,52.92,52.81,52.86,90180.0,51.9909,52.0303,51.9221,51.9713,90180.0
2022-09-15 10:45:00,52.86,52.88,52.69,52.75,80004.0,51.9713,51.9909,51.8041,51.8631,80004.0
2022-09-15 10:50:00,52.75,52.77,52.56,52.62,119194.0,51.8631,51.8828,51.6763,51.7353,119194.0
2022-09-15 10:55:00,52.61,52.61,52.38,52.4,214454.0,51.7255,51.7255,51.4993,51.519,214454.0
2022-09-15 11:00:00,52.4,52.44,52.27,52.4,128346.0,51.519,51.5583,51.3912,51.519,128346.0
2022-09-15 11:05:00,52.39,52.41,52.18,52.19,105730.0,51.5092,51.5288,51.3027,51.3125,105730.0
2022-09-15 11:10:00,52.19,52.19,52.01,52.03,173349.0,51.3125,51.3125,51.1356,51.1552,173349.0
2022-09-15 11:15:00,52.04,52.3,51.98,52.29,221396.0,51.1651,51.4207,51.1061,51.4109,221396.0
2022-09-15 11:20:00,52.29,52.56,52.27,52.51,117878.0,51.4109,51.6763,51.3912,51.6272,117878.0
2022-09-15 11:25:00,52.5,52.61,52.47,52.6,93979.0,51.6173,51.7255,51.5878,51.7156,93979.0
2022-09-15 11:30:00,52.6,52.8,52.59,52.74,104334.0,51.7156,51.9123,51.7058,51.8533,104334.0
2022-09-15 11:35:00,52.75,52.97,52.72,52.89,184564.0,51.8631,52.0794,51.8336,52.0008,184564.0
2022-09-15 11:40:00,52.88,53.03,52.87,53.01,94919.0,51.9909,52.1384,51.9811,52.1187,94919.0
2022-09-15 11:45:00,53.01,53.07,52.85,52.85,109027.0,52.1187,52.1777,51.9614,51.9614,109027.0
2022-09-15 11:50:00,52.86,52.87,52.65,52.66,85230.0,51.9713,51.9811,51.7648,51.7746,85230.0
2022-09-15 11:55:00,52.67,52.69,52.53,52.66,70596.0,51.7845,51.8041,51.6468,51.7746,70596.0
2022-09-15 12:00:00,52.66,52.68,52.59,52.66,52311.0,51.7746,51.7943,51.7058,51.7746,52311.0
2022-09-15 12:05:00,52.67,52.75,52.58,52.59,98504.0,51.7845,51.8631,51.696,51.7058,98504.0
2022-09-15 12:10:00,52.59,52.62,52.47,52.47,75508.0,51.7058,51.7353,51.5878,51.5878,75508.0
2022-09-15 12:15:00,52.47,52.61,52.47,52.59,79228.0,51.5878,51.7255,51.5878,51.7058,79228.0
2022-09-15 12:20:00,52.6,52.69,52.52,52.66,46539.0,51.7156,51.8041,51.637,51.7746,46539.0
2022-09-15 12:25:00,52.66,52.73,52.56,52.59,36598.0,51.7746,51.8435,51.6763,51.7058,36598.0
2022-09-15 12:30:00,52.6,52.76,52.59,52.73,35732.0,51.7156,51.8729,51.7058,51.8435,35732.0
2022-09-15 12:35:00,52.73,52.84,52.73,52.83,48674.0,51.8435,51.9516,51.8435,51.9418,48674.0
2022-09-15 12:40:00,52.82,52.99,52.81,52.91,66815.0,51.9319,52.0991,51.9221,52.0204,66815.0
2022-09-15 12:45:00,52.91,52.93,52.87,52.91,41403.0,52.0204,52.0401,51.9811,52.0204,41403.0
2022-09-15 12:50:00,52.91,52.97,52.88,52.92,47357.0,52.0204,52.0794,51.9909,52.0303,47357.0
2022-09-15 12:55:00,52.9,53.02,52.87,53.02,53458.0,52.0106,52.1286,51.9811,52.1286,53458.0
2022-09-15 13:00:00,53.03,53.44,53.02,53.36,141658.0,52.1384,52.5415,52.1286,52.4629,141658.0
2022-09-15 13:05:00,53.36,53.44,53.35,53.4,78430.0,52.4629,52.5415,52.453,52.5022,78430.0
2022-09-15 13:10:00,53.39,53.39,53.18,53.26,327060.0,52.4924,52.4924,52.2859,52.3645,327060.0
2022-09-15 13:15:00,53.27,53.39,53.25,53.33,88690.0,52.3744,52.4924,52.3547,52.4334,88690.0
2022-09-15 13:20:00,53.33,53.33,53.18,53.21,310844.0,52.4334,52.4334,52.2859,52.3154,310844.0
2022-09-15 13:25:00,53.21,53.34,53.19,53.22,71363.0,52.3154,52.4432,52.2957,52.3252,71363.0
2022-09-15 13:30:00,53.21,53.23,53.12,53.13,42797.0,52.3154,52.335,52.2269,52.2367,42797.0
2022-09-15 13:35:00,53.12,53.13,52.97,53.02,60559.0,52.2269,52.2367,52.0794,52.1286,60559.0
2022-09-15 13:40:00,53.01,53.05,52.96,53.01,43603.0,52.1187,52.1581,52.0696,52.1187,43603.0
2022-09-15 13:45:00,53.01,53.02,52.92,52.96,53232.0,52.1187,52.1286,52.0303,52.0696,53232.0
2022-09-15 13:50:00,52.96,52.98,52.86,52.93,49509.0,52.0696,52.0892,51.9713,52.0401,49509.0
2022-09-15 13:55:00,52.94,52.99,52.9,52.97,39991.0,52.0499,52.0991,52.0106,52.0794,39991.0
2022-09-15 14:00:00,52.98,52.99,52.66,52.67,118767.0,52.0892,52.0991,51.7746,51.7845,118767.0
2022-09-15 14:05:00,52.68,52.74,52.65,52.67,30625.0,51.7943,51.8533,51.7648,51.7845,30625.0
2022-09-15 14:10:00,52.66,52.78,52.64,52.73,49343.0,51.7746,51.8926,51.755,51.8435,49343.0
2022-09-15 14:15:00,52.74,52.88,52.7,52.83,42684.0,51.8533,51.9909,51.814,51.9418,42684.0
2022-09-15 14:20:00,52.83,52.86,52.75,52.79,33517.0,51.9418,51.9713,51.8631,51.9024,33517.0
2022-09-15 14:25:00,52.79,52.87,52.76,52.86,35043.0,51.9024,51.9811,51.8729,51.9713,35043.0
2022-09-15 14:30:00,52.86,52.94,52.79,52.8,49816.0,51.9713,52.0499,51.9024,51.9123,49816.0
2022-09-15 14:35:00,52.78,52.88,52.75,52.83,36525.0,51.8926,51.9909,51.8631,51.9418,36525.0
2022-09-15 14:40:00,52.84,52.86,52.74,52.77,54891.0,51.9516,51.9713,51.8533,51.8828,54891.0
2022-09-15 14:45:00,52.76,52.76,52.61,52.62,70217.0,51.8729,51.8729,51.7255,51.7353,70217.0
2022-09-15 14:50:00,52.61,52.69,52.58,52.68,42846.0,51.7255,51.8041,51.696,51.7943,42846.0
2022-09-15 14:55:00,52.67,52.67,52.58,52.64,54353.0,51.7845,51.7845,51.696,51.755,54353.0
2022-09-15 15:00:00,52.64,52.74,52.58,52.65,148731.0,51.755,51.8533,51.696,51.7648,148731.0
2022-09-15 15:05:00,52.65,52.68,52.53,52.55,75006.0,51.7648,51.7943,51.6468,51.6665,75006.0
2022-09-15 15:10:00,52.55,52.56,52.39,52.41,175916.0,51.6665,51.6763,51.5092,51.5288,175916.0
2022-09-15 15:15:00,52.41,52.45,52.31,52.31,86656.0,51.5288,51.5682,51.4305,51.4305,86656.0
2022-09-15 15:20:00,52.32,52.42,52.3,52.42,63095.0,51.4403,51.5387,51.4207,51.5387,63095.0
2022-09-15 15:25:00,52.42,52.42,52.23,52.32,73562.0,51.5387,51.5387,51.3519,51.4403,73562.0
2022-09-15 15:30:00,52.32,52.5,52.29,52.44,88383.0,51.4403,51.6173,51.4109,51.5583,88383.0
2022-09-15 15:35:00,52.43,52.54,52.42,52.51,139151.0,51.5485,51.6566,51.5387,51.6272,139151.0
2022-09-15 15:40:00,52.5,52.59,52.42,52.57,148815.0,51.6173,51.7058,51.5387,51.6861,148815.0
2022-09-15 15:45:00,52.57,52.64,52.54,52.6,167093.0,51.6861,51.755,51.6566,51.7156,167093.0
2022-09-15 15:50:00,52.61,52.87,52.61,52.78,355166.0,51.7255,51.9811,51.7255,51.8926,355166.0
2022-09-15 15:55:00,52.78,52.83,52.65,52.68,464845.0,51.8926,51.9418,51.7648,51.7943,464845.0
2022-09-16 09:30:00,51.96,52.16,51.49,51.87,1478144.0,51.0864,51.283,50.6243,50.9979,1478144.0
2022-09-16 09:35:00,51.87,52.1,51.78,52.09,169654.0,50.9979,51.224,50.9094,51.2142,169654.0
2022-09-16 09:40:00,52.07,52.09,51.73,51.89,163717.0,51.1945,51.2142,50.8603,51.0176,163717.0
2022-09-16 09:45:00,51.89,52.15,51.89,52.07,185949.0,51.0176,51.2732,51.0176,51.1945,185949.0
2022-09-16 09:50:00,52.07,52.23,51.73,51.87,145199.0,51.1945,51.3519,50.8603,50.9979,145199.0
2022-09-16 09:55:00,51.88,52.0,51.81,51.85,73890.0,51.0077,51.1257,50.9389,50.9782,73890.0
2022-09-16 10:00:00,51.86,52.13,51.82,51.99,174274.0,50.9881,51.2535,50.9488,51.1159,174274.0
2022-09-16 10:05:00,51.98,52.38,51.98,52.12,183277.0,51.1061,51.4993,51.1061,51.2437,183277.0
2022-09-16 10:10:00,52.12,52.6,52.11,52.36,230125.0,51.2437,51.7156,51.2339,51.4797,230125.0
2022-09-16 10:15:00,52.36,52.4,52.18,52.21,127019.0,51.4797,51.519,51.3027,51.3322,127019.0
2022-09-16 10:20:00,52.22,52.5,52.19,52.49,91805.0,51.342,51.6173,51.3125,51.6075,91805.0
2022-09-16 10:25:00,52.49,52.66,52.43,52.48,222065.0,51.6075,51.7746,51.5485,51.5977,222065.0
2022-09-16 10:30:00,52.5,52.9,52.5,52.9,300692.0,51.6173,52.0106,51.6173,52.0106,300692.0
2022-09-16 10:35:00,52.91,53.01,52.72,52.74,160039.0,52.0204,52.1187,51.8336,51.8533,160039.0
2022-09-16 10:40:00,52.74,52.77,52.52,52.53,108946.0,51.8533,51.8828,51.637,51.6468,108946.0
2022-09-16 10:45:00,52.52,52.66,52.33,52.38,313406.0,51.637,51.7746,51.4502,51.4993,313406.0
2022-09-16 10:50:00,52.38,52.52,52.35,52.39,190229.0,51.4993,51.637,51.4698,51.5092,190229.0
2022-09-16 10:55:00,52.37,52.41,52.13,52.14,108182.0,51.4895,51.5288,51.2535,51.2634,108182.0
2022-09-16 11:00:00,52.15,52.25,52.06,52.14,154460.0,51.2732,51.3715,51.1847,51.2634,154460.0
2022-09-16 11:05:00,52.14,52.28,52.11,52.23,76346.0,51.2634,51.401,51.2339,51.3519,76346.0
2022-09-16 11:10:00,52.2,52.22,52.11,52.16,68423.0,51.3224,51.342,51.2339,51.283,68423.0
2022-09-16 11:15:00,52.15,52.39,52.09,52.29,73232.0,51.2732,51.5092,51.2142,51.4109,73232.0
2022-09-16 11:20:00,52.27,52.27,52.12,52.18,58250.0,51.3912,51.3912,51.2437,51.3027,58250.0
2022-09-16 11:25:00,52.17,52.27,52.11,52.21,67058.0,51.2929,51.3912,51.2339,51.3322,67058.0
2022-09-16 11:30:00,52.21,52.32,52.18,52.21,75173.0,51.3322,51.4403,51.3027,51.3322,75173.0
2022-09-16 11:35:00,52.22,52.24,52.06,52.14,78436.0,51.342,51.3617,51.1847,51.2634,78436.0
2022-09-16 11:40:00,52.14,52.25,52.13,52.2,75203.0,51.2634,51.3715,51.2535,51.3224,75203.0
2022-09-16 11:45:00,52.19,52.32,52.12,52.31,70677.0,51.3125,51.4403,51.2437,51.4305,70677.0
2022-09-16 11:50:00,52.31,52.46,52.27,52.37,68266.0,51.4305,51.578,51.3912,51.4895,68266.0
2022-09-16 11:55:00,52.36,52.48,52.32,52.45,114078.0,51.4797,51.5977,51.4403,51.5682,114078.0
2022-09-16 12:00:00,52.46,52.47,52.35,52.44,66771.0,51.578,51.5878,51.4698,51.5583,66771.0
2022-09-16 12:05:00,52.43,52.48,52.28,52.32,83662.0,51.5485,51.5977,51.401,51.4403,83662.0
2022-09-16 12:10:00,52.33,52.38,52.27,52.3,64358.0,51.4502,51.4993,51.3912,51.4207,64358.0
2022-09-16 12:15:00,52.29,52.37,52.2,52.32,73001.0,51.4109,51.4895,51.3224,51.4403,73001.0
2022-09-16 12:20:00,52.32,52.33,52.2,52.24,70969.0,51.4403,51.4502,51.3224,51.3617,70969.0
2022-09-16 12:25:00,52.23,52.25,52.09,52.22,44896.0,51.3519,51.3715,51.2142,51.342,44896.0
2022-09-16 12:30:00,52.22,52.32,52.2,52.28,52381.0,51.342,51.4403,51.3224,51.401,52381.0
2022-09-16 12:35:00,52.29,52.35,52.21,52.27,87473.0,51.4109,51.4698,51.3322,51.3912,87473.0
2022-09-16 12:40:00,52.27,52.44,52.27,52.41,99632.0,51.3912,51.5583,51.3912,51.5288,99632.0
2022-09-16 12:45:00,52.4,52.42,52.3,52.41,58661.0,51.519,51.5387,51.4207,51.5288,58661.0
2022-09-16 12:50:00,52.4,52.51,52.34,52.45,103223.0,51.519,51.6272,51.46,51.5682,103223.0
2022-09-16 12:55:00,52.46,52.53,52.4,52.51,40209.0,51.578,51.6468,51.519,51.6272,40209.0
2022-09-16 13:00:00,52.52,52.55,52.37,52.37,95929.0,51.637,51.6665,51.4895,51.4895,95929.0
2022-09-16 13:05:00,52.38,52.4,52.29,52.33,42263.0,51.4993,51.519,51.4109,51.4502,42263.0
2022-09-16 13:10:00,52.35,52.36,52.26,52.3,47039.0,51.4698,51.4797,51.3814,51.4207,47039.0
2022-09-16 13:15:00,52.29,52.41,52.27,52.34,47215.0,51.4109,51.5288,51.3912,51.46,47215.0
2022-09-16 13:20:00,52.34,52.38,52.3,52.34,40948.0,51.46,51.4993,51.4207,51.46,40948.0
2022-09-16 13:25:00,52.35,52.37,52.3,52.35,32505.0,51.4698,51.4895,51.4207,51.4698,32505.0
2022-09-16 13:30:00,52.34,52.53,52.34,52.38,86683.0,51.46,51.6468,51.46,51.4993,86683.0
2022-09-16 13:35:00,52.4,52.6,52.39,52.54,225339.0,51.519,51.7156,51.5092,51.6566,225339.0
2022-09-16 13:40:00,52.54,52.58,52.45,52.46,63160.0,51.6566,51.696,51.5682,51.578,63160.0
2022-09-16 13:45:00,52.45,52.47,52.37,52.38,48367.0,51.5682,51.5878,51.4895,51.4993,48367.0
2022-09-16 13:50:00,52.38,52.41,52.34,52.37,36992.0,51.4993,51.5288,51.46,51.4895,36992.0
2022-09-16 13:55:00,52.36,52.45,52.32,52.38,62137.0,51.4797,51.5682,51.4403,51.4993,62137.0
2022-09-16 14:00:00,52.37,52.48,52.35,52.46,78071.0,51.4895,51.5977,51.4698,51.578,78071.0
2022-09-16 14:05:00,52.46,52.48,52.36,52.43,58937.0,51.578,51.5977,51.4797,51.5485,58937.0
2022-09-16 14:10:00,52.42,52.45,52.34,52.4,132714.0,51.5387,51.5682,51.46,51.519,132714.0
2022-09-16 14:15:00,52.4,52.46,52.31,52.33,138079.0,51.519,51.578,51.4305,51.4502,138079.0
2022-09-16 14:20:00,52.32,52.41,52.27,52.41,100121.0,51.4403,51.5288,51.3912,51.5288,100121.0
2022-09-16 14:25:00,52.42,52.51,52.39,52.41,479447.0,51.5387,51.6272,51.5092,51.5288,479447.0
2022-09-16 14:30:00,52.43,52.44,52.31,52.43,132225.0,51.5485,51.5583,51.4305,51.5485,132225.0
2022-09-16 14:35:00,52.43,52.46,52.27,52.3,106360.0,51.5485,51.578,51.3912,51.4207,106360.0
2022-09-16 14:40:00,52.3,52.34,52.23,52.32,99003.0,51.4207,51.46,51.3519,51.4403,99003.0
2022-09-16 14:45:00,52.31,52.53,52.29,52.43,121890.0,51.4305,51.6468,51.4109,51.5485,121890.0
2022-09-16 14:50:00,52.42,52.48,52.35,52.44,199425.0,51.5387,51.5977,51.4698,51.5583,199425.0
2022-09-16 14:55:00,52.44,52.46,52.38,52.4,185818.0,51.5583,51.578,51.4993,51.519,185818.0
2022-09-16 15:00:00,52.4,52.42,52.28,52.41,214678.0,51.519,51.5387,51.401,51.5288,214678.0
2022-09-16 15:05:00,52.41,52.55,52.39,52.53,161423.0,51.5288,51.6665,51.5092,51.6468,161423.0
2022-09-16 15:10:00,52.53,52.54,52.36,52.41,175155.0,51.6468,51.6566,51.4797,51.5288,175155.0
2022-09-16 15:15:00,52.42,52.49,52.36,52.4,200708.0,51.5387,51.6075,51.4797,51.519,200708.0
2022-09-16 15:20:00,52.41,52.51,52.37,52.44,239351.0,51.5288,51.6272,51.4895,51.5583,239351.0
2022-09-16 15:25:00,52.44,52.47,52.26,52.28,146747.0,51.5583,51.5878,51.3814,51.401,146747.0
2022-09-16 15:30:00,52.29,52.3,52.12,52.18,280995.0,51.4109,51.4207,51.2437,51.3027,280995.0
2022-09-16 15:35:00,52.17,52.37,52.16,52.37,181092.0,51.2929,51.4895,51.283,51.4895,181092.0
2022-09-16 15:40:00,52.38,52.49,52.35,52.48,222512.0,51.4993,51.6075,51.4698,51.5977,222512.0
2022-09-16 15:45:00,52.48,52.48,52.25,52.39,263882.0,51.5977,51.5977,51.3715,51.5092,263882.0
2022-09-16 15:50:00,52.39,52.76,52.32,52.67,619428.0,51.5092,51.8729,51.4403,51.7845,619428.0
2022-09-16 15:55:00,52.66,52.91,52.64,52.82,1542742.0,51.7746,52.0204,51.755,51.9319,1542742.0
2022-09-19 09:30:00,51.99,52.7,51.88,52.59,502500.0,51.1159,51.814,51.0077,51.7058,502500.0
2022-09-19 09:35:00,52.6,52.61,52.25,52.25,214574.0,51.7156,51.7255,51.3715,51.3715,214574.0
2022-09-19 09:40:00,52.26,52.46,52.24,52.32,780830.0,51.3814,51.578,51.3617,51.4403,780830.0
2022-09-19 09:45:00,52.33,52.37,52.14,52.25,255743.0,51.4502,51.4895,51.2634,51.3715,255743.0
2022-09-19 09:50:00,52.26,52.36,52.22,52.32,262262.0,51.3814,51.4797,51.342,51.4403,262262.0
2022-09-19 09:55:00,52.34,52.58,52.33,52.45,321273.0,51.46,51.696,51.4502,51.5682,321273.0
2022-09-19 10:00:00,52.46,52.5,52.25,52.31,171872.0,51.578,51.6173,51.3715,51.4305,171872.0
2022-09-19 10:05:00,52.3,52.5,52.27,52.36,129200.0,51.4207,51.6173,51.3912,51.4797,129200.0
2022-09-19 10:10:00,52.36,52.62,52.33,52.48,420011.0,51.4797,51.7353,51.4502,51.5977,420011.0
2022-09-19 10:15:00,52.48,52.61,52.35,52.38,207906.0,51.5977,51.7255,51.4698,51.4993,207906.0
2022-09-19 10:20:00,52.37,52.41,52.1,52.21,199530.0,51.4895,51.5288,51.224,51.3322,199530.0
2022-09-19 10:25:00,52.21,52.38,52.16,52.35,148565.0,51.3322,51.4993,51.283,51.4698,148565.0
2022-09-19 10:30:00,52.34,52.36,52.14,52.2,193209.0,51.46,51.4797,51.2634,51.3224,193209.0
2022-09-19 10:35:00,52.22,52.61,52.22,52.52,144885.0,51.342,51.7255,51.342,51.637,144885.0
2022-09-19 10:40:00,52.5,52.73,52.49,52.67,173375.0,51.6173,51.8435,51.6075,51.7845,173375.0
2022-09-19 10:45:00,52.68,52.77,52.62,52.73,393864.0,51.7943,51.8828,51.7353,51.8435,393864.0
2022-09-19 10:50:00,52.73,52.74,52.49,52.49,323702.0,51.8435,51.8533,51.6075,51.6075,323702.0
2022-09-19 10:55:00,52.49,52.56,52.42,52.54,85385.0,51.6075,51.6763,51.5387,51.6566,85385.0
2022-09-19 11:00:00,52.56,52.63,52.45,52.5,183462.0,51.6763,51.7451,51.5682,51.6173,183462.0
2022-09-19 11:05:00,52.5,52.54,52.45,52.52,99047.0,51.6173,51.6566,51.5682,51.637,99047.0
2022-09-19 11:10:00,52.52,52.62,52.43,52.44,81119.0,51.637,51.7353,51.5485,51.5583,81119.0
2022-09-19 11:15:00,52.46,52.5,52.3,52.3,117059.0,51.578,51.6173,51.4207,51.4207,117059.0
2022-09-19 11:20:00,52.31,52.33,52.17,52.21,128308.0,51.4305,51.4502,51.2929,51.3322,128308.0
2022-09-19 11:25:00,52.2,52.24,52.03,52.05,129094.0,51.3224,51.3617,51.1552,51.1749,129094.0
2022-09-19 11:30:00,52.04,52.17,52.02,52.11,107030.0,51.1651,51.2929,51.1454,51.2339,107030.0
2022-09-19 11:35:00,52.12,52.13,51.95,51.97,236949.0,51.2437,51.2535,51.0766,51.0962,236949.0
2022-09-19 11:40:00,51.97,52.08,51.94,52.05,80475.0,51.0962,51.2044,51.0667,51.1749,80475.0
2022-09-19 11:45:00,52.05,52.13,52.03,52.1,108285.0,51.1749,51.2535,51.1552,51.224,108285.0
2022-09-19 11:50:00,52.09,52.22,52.05,52.13,70210.0,51.2142,51.342,51.1749,51.2535,70210.0
2022-09-19 11:55:00,52.14,52.17,51.96,52.02,61543.0,51.2634,51.2929,51.0864,51.1454,61543.0
2022-09-19 12:00:00,52.01,52.11,51.99,52.02,46070.0,51.1356,51.2339,51.1159,51.1454,46070.0
2022-09-19 12:05:00,52.02,52.11,51.88,52.05,138225.0,51.1454,51.2339,51.0077,51.1749,138225.0
2022-09-19 12:10:00,52.05,52.13,52.04,52.05,75933.0,51.1749,51.2535,51.1651,51.1749,75933.0
2022-09-19 12:15:00,52.06,52.11,52.0,52.07,63886.0,51.1847,51.2339,51.1257,51.1945,63886.0
2022-09-19 12:20:00,52.07,52.15,52.01,52.12,64947.0,51.1945,51.2732,51.1356,51.2437,64947.0
2022-09-19 12:25:00,52.11,52.12,51.96,52.06,124123.0,51.2339,51.2437,51.0864,51.1847,124123.0
2022-09-19 12:30:00,52.05,52.23,52.03,52.2,488722.0,51.1749,51.3519,51.1552,51.3224,488722.0
2022-09-19 12:35:00,52.2,52.32,52.15,52.27,224908.0,51.3224,51.4403,51.2732,51.3912,224908.0
2022-09-19 12:40:00,52.27,52.27,52.18,52.22,100158.0,51.3912,51.3912,51.3027,51.342,100158.0
2022-09-19 12:45:00,52.22,52.23,52.15,52.2,58815.0,51.342,51.3519,51.2732,51.3224,58815.0
2022-09-19 12:50:00,52.21,52.41,52.2,52.41,62853.0,51.3322,51.5288,51.3224,51.5288,62853.0
2022-09-19 12:55:00,52.42,52.46,52.34,52.39,86604.0,51.5387,51.578,51.46,51.5092,86604.0
2022-09-19 13:00:00,52.39,52.4,52.31,52.34,56410.0,51.5092,51.519,51.4305,51.46,56410.0
2022-09-19 13:05:00,52.34,52.38,52.29,52.34,68252.0,51.46,51.4993,51.4109,51.46,68252.0
2022-09-19 13:10:00,52.36,52.37,52.24,52.26,103517.0,51.4797,51.4895,51.3617,51.3814,103517.0
2022-09-19 13:15:00,52.25,52.35,52.22,52.35,76671.0,51.3715,51.4698,51.342,51.4698,76671.0
2022-09-19 13:20:00,52.35,52.4,52.28,52.38,149335.0,51.4698,51.519,51.401,51.4993,149335.0
2022-09-19 13:25:00,52.38,52.41,52.36,52.4,93053.0,51.4993,51.5288,51.4797,51.519,93053.0
2022-09-19 13:30:00,52.39,52.41,52.24,52.25,111695.0,51.5092,51.5288,51.3617,51.3715,111695.0
2022-09-19 13:35:00,52.25,52.32,52.22,52.3,58155.0,51.3715,51.4403,51.342,51.4207,58155.0
2022-09-19 13:40:00,52.29,52.36,52.27,52.3,91122.0,51.4109,51.4797,51.3912,51.4207,91122.0
2022-09-19 13:45:00,52.29,52.36,52.27,52.29,241408.0,51.4109,51.4797,51.3912,51.4109,241408.0
2022-09-19 13:50:00,52.27,52.31,52.25,52.27,61681.0,51.3912,51.4305,51.3715,51.3912,61681.0
2022-09-19 13:55:00,52.28,52.36,52.19,52.2,124077.0,51.401,51.4797,51.3125,51.3224,124077.0
2022-09-19 14:00:00,52.21,52.26,52.15,52.21,109725.0,51.3322,51.3814,51.2732,51.3322,109725.0
2022-09-19 14:05:00,52.21,52.25,52.17,52.2,175220.0,51.3322,51.3715,51.2929,51.3224,175220.0
2022-09-19 14:10:00,52.21,52.27,52.16,52.19,126328.0,51.3322,51.3912,51.283,51.3125,126328.0
2022-09-19 14:15:00,52.18,52.32,52.18,52.23,159726.0,51.3027,51.4403,51.3027,51.3519,159726.0
2022-09-19 14:20:00,52.23,52.27,52.11,52.11,88765.0,51.3519,51.3912,51.2339,51.2339,88765.0
2022-09-19 14:25:00,52.12,52.21,52.12,52.18,81068.0,51.2437,51.3322,51.2437,51.3027,81068.0
2022-09-19 14:30:00,52.18,52.28,52.18,52.25,117024.0,51.3027,51.401,51.3027,51.3715,117024.0
2022-09-19 14:35:00,52.25,52.3,52.21,52.28,156933.0,51.3715,51.4207,51.3322,51.401,156933.0
2022-09-19 14:40:00,52.27,52.3,52.17,52.18,95860.0,51.3912,51.4207,51.2929,51.3027,95860.0
2022-09-19 14:45:00,52.17,52.2,52.14,52.17,55443.0,51.2929,51.3224,51.2634,51.2929,55443.0
2022-09-19 14:50:00,52.18,52.25,52.16,52.2,114402.0,51.3027,51.3715,51.283,51.3224,114402.0
2022-09-19 14:55:00,52.21,52.28,52.2,52.25,71401.0,51.3322,51.401,51.3224,51.3715,71401.0
2022-09-19 15:00:00,52.26,52.44,52.24,52.39,341188.0,51.3814,51.5583,51.3617,51.5092,341188.0
2022-09-19 15:05:00,52.39,52.41,52.28,52.34,202406.0,51.5092,51.5288,51.401,51.46,202406.0
2022-09-19 15:10:00,52.35,52.6,52.31,52.51,186253.0,51.4698,51.7156,51.4305,51.6272,186253.0
2022-09-19 15:15:00,52.52,52.53,52.42,52.44,116334.0,51.637,51.6468,51.5387,51.5583,116334.0
2022-09-19 15:20:00,52.44,52.47,52.37,52.42,194148.0,51.5583,51.5878,51.4895,51.5387,194148.0
2022-09-19 15:25:00,52.44,52.51,52.41,52.47,106199.0,51.5583,51.6272,51.5288,51.5878,106199.0
2022-09-19 15:30:00,52.47,52.53,52.44,52.47,203527.0,51.5878,51.6468,51.5583,51.5878,203527.0
2022-09-19 15:35:00,52.47,52.53,52.44,52.46,157032.0,51.5878,51.6468,51.5583,51.578,157032.0
2022-09-19 15:40:00,52.46,52.51,52.43,52.48,177688.0,51.578,51.6272,51.5485,51.5977,177688.0
2022-09-19 15:45:00,52.48,52.48,52.33,52.38,222529.0,51.5977,51.5977,51.4502,51.4993,222529.0
2022-09-19 15:50:00,52.38,52.38,52.23,52.32,374469.0,51.4993,51.4993,51.3519,51.4403,374469.0
2022-09-19 15:55:00,52.32,52.32,52.09,52.1,1415578.0,51.4403,51.4403,51.2142,51.224,1415578.0
2022-09-20 09:30:00,51.57,51.65,51.06,51.37,527682.0,50.703,50.7816,50.2015,50.5063,527682.0
2022-09-20 09:35:00,51.35,51.49,51.19,51.34,313914.0,50.4867,50.6243,50.3293,50.4768,313914.0
2022-09-20 09:40:00,51.35,51.35,51.15,51.29,199068.0,50.4867,50.4867,50.29,50.4277,199068.0
2022-09-20 09:45:00,51.28,51.29,51.08,51.09,441130.0,50.4178,50.4277,50.2212,50.231,441130.0
2022-09-20 09:50:00,51.09,51.14,50.97,51.08,531289.0,50.231,50.2802,50.113,50.2212,531289.0
2022-09-20 09:55:00,51.09,51.22,51.02,51.19,417953.0,50.231,50.3588,50.1622,50.3293,417953.0
2022-09-20 10:00:00,51.19,51.38,51.17,51.3,304619.0,50.3293,50.5162,50.3097,50.4375,304619.0
2022-09-20 10:05:00,51.29,51.5,51.28,51.4,241547.0,50.4277,50.6341,50.4178,50.5358,241547.0
2022-09-20 10:10:00,51.41,51.54,51.4,51.52,200157.0,50.5456,50.6735,50.5358,50.6538,200157.0
2022-09-20 10:15:00,51.54,51.59,51.38,51.38,178084.0,50.6735,50.7226,50.5162,50.5162,178084.0
2022-09-20 10:20:00,51.38,51.41,51.24,51.26,158408.0,50.5162,50.5456,50.3785,50.3982,158408.0
2022-09-20 10:25:00,51.26,51.36,51.21,51.24,148708.0,50.3982,50.4965,50.349,50.3785,148708.0
2022-09-20 10:30:00,51.23,51.28,51.19,51.21,206738.0,50.3687,50.4178,50.3293,50.349,206738.0
2022-09-20 10:35:00,51.21,51.24,51.01,51.03,170363.0,50.349,50.3785,50.1524,50.172,170363.0
2022-09-20 10:40:00,51.03,51.19,51.01,51.11,101136.0,50.172,50.3293,50.1524,50.2507,101136.0
2022-09-20 10:45:00,51.1,51.18,51.05,51.13,119186.0,50.2409,50.3195,50.1917,50.2704,119186.0
2022-09-20 10:50:00,51.12,51.26,51.08,51.23,205082.0,50.2605,50.3982,50.2212,50.3687,205082.0
2022-09-20 10:55:00,51.23,51.28,51.17,51.27,124646.0,50.3687,50.4178,50.3097,50.408,124646.0
2022-09-20 11:00:00,51.27,51.32,51.15,51.23,136328.0,50.408,50.4572,50.29,50.3687,136328.0
2022-09-20 11:05:00,51.23,51.41,51.17,51.37,198446.0,50.3687,50.5456,50.3097,50.5063,198446.0
2022-09-20 11:10:00,51.36,51.38,51.26,51.28,79548.0,50.4965,50.5162,50.3982,50.4178,79548.0
2022-09-20 11:15:00,51.28,51.31,51.06,51.09,114291.0,50.4178,50.4473,50.2015,50.231,114291.0
2022-09-20 11:20:00,51.08,51.17,51.06,51.13,85344.0,50.2212,50.3097,50.2015,50.2704,85344.0
2022-09-20 11:25:00,51.13,51.21,51.12,51.16,68761.0,50.2704,50.349,50.2605,50.2998,68761.0
2022-09-20 11:30:00,51.16,51.2,51.11,51.13,135554.0,50.2998,50.3392,50.2507,50.2704,135554.0
2022-09-20 11:35:00,51.12,51.15,51.07,51.12,57147.0,50.2605,50.29,50.2114,50.2605,57147.0
2022-09-20 11:40:00,51.12,51.14,51.04,51.11,77012.0,50.2605,50.2802,50.1819,50.2507,77012.0
2022-09-20 11:45:00,51.11,51.19,51.07,51.15,107831.0,50.2507,50.3293,50.2114,50.29,107831.0
2022-09-20 11:50:00,51.15,51.33,51.09,51.3,140645.0,50.29,50.467,50.231,50.4375,140645.0
2022-09-20 11:55:00,51.29,51.33,51.27,51.3,83531.0,50.4277,50.467,50.408,50.4375,83531.0
2022-09-20 12:00:00,51.3,51.41,51.3,51.4,163114.0,50.4375,50.5456,50.4375,50.5358,163114.0
2022-09-20 12:05:00,51.41,51.41,51.2,51.3,130745.0,50.5456,50.5456,50.3392,50.4375,130745.0
2022-09-20 12:10:00,51.3,51.31,51.2,51.27,86540.0,50.4375,50.4473,50.3392,50.408,86540.0
2022-09-20 12:15:00,51.27,51.29,51.19,51.22,77231.0,50.408,50.4277,50.3293,50.3588,77231.0
2022-09-20 12:20:00,51.23,51.26,51.19,51.22,49596.0,50.3687,50.3982,50.3293,50.3588,49596.0
2022-09-20 12:25:00,51.21,51.22,51.03,51.05,154556.0,50.349,50.3588,50.172,50.1917,154556.0
2022-09-20 12:30:00,51.04,51.09,50.96,50.97,195741.0,50.1819,50.231,50.1032,50.113,195741.0
2022-09-20 12:35:00,50.96,51.0,50.9,50.97,152460.0,50.1032,50.1425,50.0442,50.113,152460.0
2022-09-20 12:40:00,50.97,51.03,50.93,51.0,95035.0,50.113,50.172,50.0737,50.1425,95035.0
2022-09-20 12:45:00,51.0,51.06,50.98,51.02,56420.0,50.1425,50.2015,50.1229,50.1622,56420.0
2022-09-20 12:50:00,51.02,51.12,50.97,51.11,91450.0,50.1622,50.2605,50.113,50.2507,91450.0
2022-09-20 12:55:00,51.1,51.14,51.05,51.13,49028.0,50.2409,50.2802,50.1917,50.2704,49028.0
2022-09-20 13:00:00,51.13,51.17,51.06,51.06,59118.0,50.2704,50.3097,50.2015,50.2015,59118.0
2022-09-20 13:05:00,51.07,51.07,50.99,51.01,107464.0,50.2114,50.2114,50.1327,50.1524,107464.0
2022-09-20 13:10:00,51.01,51.01,50.86,50.87,155256.0,50.1524,50.1524,50.0049,50.0147,155256.0
2022-09-20 13:15:00,50.87,50.87,50.8,50.8,99850.0,50.0147,50.0147,49.9459,49.9459,99850.0
2022-09-20 13:20:00,50.8,50.86,50.76,50.83,117548.0,49.9459,50.0049,49.9066,49.9754,117548.0
2022-09-20 13:25:00,50.83,50.84,50.66,50.68,138236.0,49.9754,49.9852,49.8083,49.8279,138236.0
2022-09-20 13:30:00,50.67,50.78,50.59,50.73,213398.0,49.8181,49.9262,49.7394,49.8771,213398.0
2022-09-20 13:35:00,50.73,50.82,50.62,50.82,138398.0,49.8771,49.9656,49.7689,49.9656,138398.0
2022-09-20 13:40:00,50.82,50.93,50.8,50.91,85638.0,49.9656,50.0737,49.9459,50.0541,85638.0
2022-09-20 13:45:00,50.91,50.97,50.9,50.91,84724.0,50.0541,50.113,50.0442,50.0541,84724.0
2022-09-20 13:50:00,50.92,50.97,50.86,50.93,119398.0,50.0639,50.113,50.0049,50.0737,119398.0
2022-09-20 13:55:00,50.93,50.94,50.71,50.75,101803.0,50.0737,50.0835,49.8574,49.8967,101803.0
2022-09-20 14:00:00,50.75,50.9,50.74,50.88,65196.0,49.8967,50.0442,49.8869,50.0246,65196.0
2022-09-20 14:05:00,50.88,50.95,50.87,50.94,104673.0,50.0246,50.0934,50.0147,50.0835,104673.0
2022-09-20 14:10:00,50.93,50.95,50.82,50.86,66390.0,50.0737,50.0934,49.9656,50.0049,66390.0
2022-09-20 14:15:00,50.86,50.94,50.78,50.92,73979.0,50.0049,50.0835,49.9262,50.0639,73979.0
2022-09-20 14:20:00,50.92,51.01,50.88,50.95,132508.0,50.0639,50.1524,50.0246,50.0934,132508.0
2022-09-20 14:25:00,50.95,50.99,50.89,50.95,113275.0,50.0934,50.1327,50.0344,50.0934,113275.0
2022-09-20 14:30:00,50.95,50.98,50.86,50.88,63118.0,50.0934,50.1229,50.0049,50.0246,63118.0
2022-09-20 14:35:00,50.88,50.92,50.83,50.9,146225.0,50.0246,50.0639,49.9754,50.0442,146225.0
2022-09-20 14:40:00,50.9,50.92,50.8,50.9,121219.0,50.0442,50.0639,49.9459,50.0442,121219.0
2022-09-20 14:45:00,50.89,51.11,50.86,51.07,241959.0,50.0344,50.2507,50.0049,50.2114,241959.0
2022-09-20 14:50:00,51.07,51.07,50.91,50.93,121929.0,50.2114,50.2114,50.0541,50.0737,121929.0
2022-09-20 14:55:00,50.92,51.0,50.87,50.96,125508.0,50.0639,50.1425,50.0147,50.1032,125508.0
2022-09-20 15:00:00,50.95,51.06,50.94,50.96,308067.0,50.0934,50.2015,50.0835,50.1032,308067.0
2022-09-20 15:05:00,50.96,50.99,50.9,50.92,84955.0,50.1032,50.1327,50.0442,50.0639,84955.0
2022-09-20 15:10:00,50.93,51.0,50.91,50.98,97277.0,50.0737,50.1425,50.0541,50.1229,97277.0
2022-09-20 15:15:00,50.97,51.02,50.96,51.0,185485.0,50.113,50.1622,50.1032,50.1425,185485.0
2022-09-20 15:20:00,51.0,51.14,50.97,51.08,234694.0,50.1425,50.2802,50.113,50.2212,234694.0
2022-09-20 15:25:00,51.08,51.13,51.04,51.05,202268.0,50.2212,50.2704,50.1819,50.1917,202268.0
2022-09-20 15:30:00,51.04,51.09,50.97,51.07,244886.0,50.1819,50.231,50.113,50.2114,244886.0
2022-09-20 15:35:00,51.08,51.16,50.98,51.11,371324.0,50.2212,50.2998,50.1229,50.2507,371324.0
2022-09-20 15:40:00,51.11,51.13,51.01,51.09,244103.0,50.2507,50.2704,50.1524,50.231,244103.0
2022-09-20 15:45:00,51.09,51.21,51.08,51.13,251991.0,50.231,50.349,50.2212,50.2704,251991.0
2022-09-20 15:50:00,51.14,51.17,50.89,50.95,578949.0,50.2802,50.3097,50.0344,50.0934,578949.0
2022-09-20 15:55:00,50.96,50.99,50.78,50.79,1160912.0,50.1032,50.1327,49.9262,49.9361,1160912.0
2022-09-21 09:30:00,49.74,50.73,49.71,50.46,1660313.0,48.9037,49.8771,48.8742,49.6116,1660313.0
2022-09-21 09:35:00,50.49,50.71,50.44,50.56,562646.0,49.6411,49.8574,49.592,49.7099,562646.0
2022-09-21 09:40:00,50.55,50.88,50.43,50.59,817483.0,49.7001,50.0246,49.5821,49.7394,817483.0
2022-09-21 09:45:00,50.59,50.91,50.57,50.83,456868.0,49.7394,50.0541,49.7198,49.9754,456868.0
2022-09-21 09:50:00,50.83,51.06,50.74,51.0,561859.0,49.9754,50.2015,49.8869,50.1425,561859.0
2022-09-21 09:55:00,51.0,51.23,50.93,51.18,746275.0,50.1425,50.3687,50.0737,50.3195,746275.0
2022-09-21 10:00:00,51.18,51.52,51.16,51.41,768808.0,50.3195,50.6538,50.2998,50.5456,768808.0
2022-09-21 10:05:00,51.42,51.55,51.24,51.5,856208.0,50.5555,50.6833,50.3785,50.6341,856208.0
2022-09-21 10:10:00,51.5,51.7,51.41,51.59,789616.0,50.6341,50.8308,50.5456,50.7226,789616.0
2022-09-21 10:15:00,51.59,51.74,51.5,51.65,572015.0,50.7226,50.8701,50.6341,50.7816,572015.0
2022-09-21 10:20:00,51.66,51.82,51.48,51.76,572485.0,50.7914,50.9488,50.6145,50.8898,572485.0
2022-09-21 10:25:00,51.76,52.07,51.72,52.0,576496.0,50.8898,51.1945,50.8504,51.1257,576496.0
2022-09-21 10:30:00,52.0,52.02,51.76,51.88,315839.0,51.1257,51.1454,50.8898,51.0077,315839.0
2022-09-21 10:35:00,51.87,51.91,51.75,51.89,313680.0,50.9979,51.0372,50.8799,51.0176,313680.0
2022-09-21 10:40:00,51.88,51.95,51.7,51.72,355542.0,51.0077,51.0766,50.8308,50.8504,355542.0
2022-09-21 10:45:00,51.72,51.75,51.48,51.57,379183.0,50.8504,50.8799,50.6145,50.703,379183.0
2022-09-21 10:50:00,51.57,51.79,51.56,51.64,238495.0,50.703,50.9193,50.6931,50.7718,238495.0
2022-09-21 10:55:00,51.64,51.74,51.56,51.72,175561.0,50.7718,50.8701,50.6931,50.8504,175561.0
2022-09-21 11:00:00,51.72,51.83,51.65,51.65,221875.0,50.8504,50.9586,50.7816,50.7816,221875.0
2022-09-21 11:05:00,51.65,51.75,51.56,51.62,276225.0,50.7816,50.8799,50.6931,50.7521,276225.0
2022-09-21 11:10:00,51.61,51.76,51.6,51.7,202317.0,50.7423,50.8898,50.7325,50.8308,202317.0
2022-09-21 11:15:00,51.71,51.71,51.63,51.67,135755.0,50.8406,50.8406,50.7619,50.8013,135755.0
2022-09-21 11:20:00,51.68,51.7,51.62,51.7,103196.0,50.8111,50.8308,50.7521,50.8308,103196.0
2022-09-21 11:25:00,51.7,51.77,51.66,51.75,154687.0,50.8308,50.8996,50.7914,50.8799,154687.0
2022-09-21 11:30:00,51.75,51.75,51.54,51.58,176258.0,50.8799,50.8799,50.6735,50.7128,176258.0
2022-09-21 11:35:00,51.58,51.63,51.55,51.59,106946.0,50.7128,50.7619,50.6833,50.7226,106946.0
2022-09-21 11:40:00,51.59,51.72,51.58,51.66,136282.0,50.7226,50.8504,50.7128,50.7914,136282.0
2022-09-21 11:45:00,51.66,51.68,51.4,51.44,230058.0,50.7914,50.8111,50.5358,50.5751,230058.0
2022-09-21 11:50:00,51.44,51.53,51.4,51.42,165211.0,50.5751,50.6636,50.5358,50.5555,165211.0
2022-09-21 11:55:00,51.43,51.48,51.36,51.44,226923.0,50.5653,50.6145,50.4965,50.5751,226923.0
2022-09-21 12:00:00,51.44,51.46,51.36,51.4,138644.0,50.5751,50.5948,50.4965,50.5358,138644.0
2022-09-21 12:05:00,51.4,51.55,51.37,51.49,126909.0,50.5358,50.6833,50.5063,50.6243,126909.0
2022-09-21 12:10:00,51.5,51.5,51.42,51.43,132709.0,50.6341,50.6341,50.5555,50.5653,132709.0
2022-09-21 12:15:00,51.43,51.46,51.41,51.43,107524.0,50.5653,50.5948,50.5456,50.5653,107524.0
2022-09-21 12:20:00,51.42,51.45,51.36,51.38,157180.0,50.5555,50.585,50.4965,50.5162,157180.0
2022-09-21 12:25:00,51.39,51.52,51.35,51.5,94885.0,50.526,50.6538,50.4867,50.6341,94885.0
2022-09-21 12:30:00,51.5,51.52,51.45,51.51,181644.0,50.6341,50.6538,50.585,50.644,181644.0
2022-09-21 12:35:00,51.51,51.66,51.45,51.48,187342.0,50.644,50.7914,50.585,50.6145,187342.0
2022-09-21 12:40:00,51.48,51.49,51.39,51.4,89905.0,50.6145,50.6243,50.526,50.5358,89905.0
2022-09-21 12:45:00,51.4,51.43,51.36,51.4,128555.0,50.5358,50.5653,50.4965,50.5358,128555.0
2022-09-21 12:50:00,51.4,51.4,51.24,51.25,155619.0,50.5358,50.5358,50.3785,50.3883,155619.0
2022-09-21 12:55:00,51.25,51.27,51.2,51.23,124865.0,50.3883,50.408,50.3392,50.3687,124865.0
2022-09-21 13:00:00,51.23,51.25,51.18,51.24,96956.0,50.3687,50.3883,50.3195,50.3785,96956.0
2022-09-21 13:05:00,51.23,51.24,51.15,51.2,144885.0,50.3687,50.3785,50.29,50.3392,144885.0
2022-09-21 13:10:00,51.2,51.29,51.17,51.17,165768.0,50.3392,50.4277,50.3097,50.3097,165768.0
2022-09-21 13:15:00,51.17,51.24,51.1,51.23,154326.0,50.3097,50.3785,50.2409,50.3687,154326.0
2022-09-21 13:20:00,51.22,51.23,51.15,51.19,74654.0,50.3588,50.3687,50.29,50.3293,74654.0
2022-09-21 13:25:00,51.19,51.32,51.16,51.3,96180.0,50.3293,50.4572,50.2998,50.4375,96180.0
2022-09-21 13:30:00,51.31,51.31,51.2,51.27,102856.0,50.4473,50.4473,50.3392,50.408,102856.0
2022-09-21 13:35:00,51.27,51.3,51.22,51.3,128717.0,50.408,50.4375,50.3588,50.4375,128717.0
2022-09-21 13:40:00,51.3,51.31,51.27,51.3,134651.0,50.4375,50.4473,50.408,50.4375,134651.0
2022-09-21 13:45:00,51.3,51.3,51.19,51.24,155604.0,50.4375,50.4375,50.3293,50.3785,155604.0
2022-09-21 13:50:00,51.24,51.41,51.23,51.38,199427.0,50.3785,50.5456,50.3687,50.5162,199427.0
2022-09-21 13:55:00,51.38,51.72,51.35,51.71,189315.0,50.5162,50.8504,50.4867,50.8406,189315.0
2022-09-21 14:00:00,51.69,51.69,50.37,50.37,434149.0,50.8209,50.8209,49.5231,49.5231,434149.0
2022-09-21 14:05:00,50.38,50.97,50.25,50.78,362213.0,49.533,50.113,49.4051,49.9262,362213.0
2022-09-21 14:10:00,50.78,50.94,50.52,50.55,235116.0,49.9262,50.0835,49.6706,49.7001,235116.0
2022-09-21 14:15:00,50.53,50.71,50.43,50.62,299885.0,49.6804,49.8574,49.5821,49.7689,299885.0
2022-09-21 14:20:00,50.62,50.97,50.61,50.97,219646.0,49.7689,50.113,49.7591,50.113,219646.0
2022-09-21 14:25:00,50.96,51.1,50.87,50.94,307082.0,50.1032,50.2409,50.0147,50.0835,307082.0
2022-09-21 14:30:00,50.92,51.65,50.75,51.55,514251.0,50.0639,50.7816,49.8967,50.6833,514251.0
2022-09-21 14:35:00,51.55,51.74,51.33,51.51,478256.0,50.6833,50.8701,50.467,50.644,478256.0
2022-09-21 14:40:00,51.5,52.27,51.37,52.21,398845.0,50.6341,51.3912,50.5063,51.3322,398845.0
2022-09-21 14:45:00,52.24,52.51,51.71,51.85,418911.0,51.3617,51.6272,50.8406,50.9782,418911.0
2022-09-21 14:50:00,51.86,52.11,51.55,52.08,298553.0,50.9881,51.2339,50.6833,51.2044,298553.0
2022-09-21 14:55:00,52.08,52.12,51.73,51.94,257166.0,51.2044,51.2437,50.8603,51.0667,257166.0
2022-09-21 15:00:00,51.95,52.07,51.71,51.83,245910.0,51.0766,51.1945,50.8406,50.9586,245910.0
2022-09-21 15:05:00,51.84,51.99,51.61,51.65,202812.0,50.9684,51.1159,50.7423,50.7816,202812.0
2022-09-21 15:10:00,51.64,51.7,51.11,51.7,286217.0,50.7718,50.8308,50.2507,50.8308,286217.0
2022-09-21 15:15:00,51.69,51.81,51.47,51.53,153247.0,50.8209,50.9389,50.6046,50.6636,153247.0
2022-09-21 15:20:00,51.52,51.52,51.31,51.33,173299.0,50.6538,50.6538,50.4473,50.467,173299.0
2022-09-21 15:25:00,51.32,51.32,50.84,50.86,176664.0,50.4572,50.4572,49.9852,50.0049,176664.0
2022-09-21 15:30:00,50.84,50.86,50.56,50.85,270183.0,49.9852,50.0049,49.7099,49.9951,270183.0
2022-09-21 15:35:00,50.85,50.85,50.45,50.51,246748.0,49.9951,49.9951,49.6018,49.6608,246748.0
2022-09-21 15:40:00,50.5,50.57,50.4,50.4,282767.0,49.6509,49.7198,49.5526,49.5526,282767.0
2022-09-21 15:45:00,50.39,50.4,50.17,50.3,295710.0,49.5428,49.5526,49.3265,49.4543,295710.0
2022-09-21 15:50:00,50.3,50.49,50.27,50.33,562301.0,49.4543,49.6411,49.4248,49.4838,562301.0
2022-09-21 15:55:00,50.33,50.37,50.08,50.09,833545.0,49.4838,49.5231,49.238,49.2478,833545.0
2022-09-22 09:30:00,49.79,49.87,49.42,49.43,735469.0,48.9529,49.0315,48.5891,48.5989,735469.0
2022-09-22 09:35:00,49.43,49.62,49.39,49.57,392873.0,48.5989,48.7857,48.5596,48.7366,392873.0
2022-09-22 09:40:00,49.56,49.67,49.39,49.59,416120.0,48.7268,48.8349,48.5596,48.7562,416120.0
2022-09-22 09:45:00,49.58,49.61,49.35,49.37,356501.0,48.7464,48.7759,48.5203,48.5399,356501.0
2022-09-22 09:50:00,49.37,49.53,49.35,49.47,257315.0,48.5399,48.6973,48.5203,48.6383,257315.0
2022-09-22 09:55:00,49.46,49.66,49.45,49.53,219468.0,48.6284,48.8251,48.6186,48.6973,219468.0
2022-09-22 10:00:00,49.51,49.52,49.34,49.47,184733.0,48.6776,48.6874,48.5104,48.6383,184733.0
2022-09-22 10:05:00,49.47,49.57,49.43,49.48,173504.0,48.6383,48.7366,48.5989,48.6481,173504.0
2022-09-22 10:10:00,49.47,49.7,49.4,49.7,194831.0,48.6383,48.8644,48.5694,48.8644,194831.0
2022-09-22 10:15:00,49.7,49.71,49.43,49.45,223874.0,48.8644,48.8742,48.5989,48.6186,223874.0
2022-09-22 10:20:00,49.44,49.53,49.35,49.49,210357.0,48.6088,48.6973,48.5203,48.6579,210357.0
2022-09-22 10:25:00,49.49,49.77,49.46,49.77,201340.0,48.6579,48.9332,48.6284,48.9332,201340.0
2022-09-22 10:30:00,49.77,49.99,49.67,49.84,286763.0,48.9332,49.1495,48.8349,49.002,286763.0
2022-09-22 10:35:00,49.84,49.88,49.67,49.79,146985.0,49.002,49.0414,48.8349,48.9529,146985.0
2022-09-22 10:40:00,49.78,49.85,49.71,49.77,184426.0,48.9431,49.0119,48.8742,48.9332,184426.0
2022-09-22 10:45:00,49.77,49.83,49.68,49.7,218397.0,48.9332,48.9922,48.8447,48.8644,218397.0
2022-09-22 10:50:00,49.71,49.72,49.57,49.63,158265.0,48.8742,48.8841,48.7366,48.7956,158265.0
2022-09-22 10:55:00,49.62,49.69,49.47,49.51,252081.0,48.7857,48.8546,48.6383,48.6776,252081.0
2022-09-22 11:00:00,49.51,49.55,49.39,49.47,143203.0,48.6776,48.7169,48.5596,48.6383,143203.0
2022-09-22 11:05:00,49.47,49.8,49.46,49.75,257855.0,48.6383,48.9627,48.6284,48.9136,257855.0
2022-09-22 11:10:00,49.75,49.79,49.68,49.71,118183.0,48.9136,48.9529,48.8447,48.8742,118183.0
2022-09-22 11:15:00,49.7,49.89,49.66,49.84,174412.0,48.8644,49.0512,48.8251,49.002,174412.0
2022-09-22 11:20:00,49.84,49.91,49.74,49.87,174722.0,49.002,49.0709,48.9037,49.0315,174722.0
2022-09-22 11:25:00,49.87,50.15,49.87,50.12,349897.0,49.0315,49.3068,49.0315,49.2773,349897.0
2022-09-22 11:30:00,50.12,50.26,50.11,50.15,212742.0,49.2773,49.415,49.2675,49.3068,212742.0
2022-09-22 11:35:00,50.15,50.2,50.0,50.02,109761.0,49.3068,49.356,49.1594,49.179,109761.0
2022-09-22 11:40:00,50.02,50.04,49.87,49.93,134802.0,49.179,49.1987,49.0315,49.0905,134802.0
2022-09-22 11:45:00,49.91,50.11,49.88,50.03,120631.0,49.0709,49.2675,49.0414,49.1888,120631.0
2022-09-22 11:50:00,50.02,50.04,49.92,49.95,73045.0,49.179,49.1987,49.0807,49.1102,73045.0
2022-09-22 11:55:00,49.96,49.99,49.83,49.89,156388.0,49.12,49.1495,48.9922,49.0512,156388.0
2022-09-22 12:00:00,49.89,49.99,49.84,49.96,104528.0,49.0512,49.1495,49.002,49.12,104528.0
2022-09-22 12:05:00,49.96,50.05,49.87,50.04,145071.0,49.12,49.2085,49.0315,49.1987,145071.0
2022-09-22 12:10:00,50.04,50.05,49.87,49.94,152560.0,49.1987,49.2085,49.0315,49.1004,152560.0
2022-09-22 12:15:00,49.94,49.98,49.85,49.97,119957.0,49.1004,49.1397,49.0119,49.1299,119957.0
2022-09-22 12:20:00,49.97,50.21,49.94,50.19,172761.0,49.1299,49.3658,49.1004,49.3462,172761.0
2022-09-22 12:25:00,50.2,50.22,50.1,50.12,140301.0,49.356,49.3757,49.2577,49.2773,140301.0
2022-09-22 12:30:00,50.12,50.12,49.96,49.97,154829.0,49.2773,49.2773,49.12,49.1299,154829.0
2022-09-22 12:35:00,49.97,50.12,49.96,50.11,106877.0,49.1299,49.2773,49.12,49.2675,106877.0
2022-09-22 12:40:00,50.11,50.29,50.1,50.21,165497.0,49.2675,49.4445,49.2577,49.3658,165497.0
2022-09-22 12:45:00,50.22,50.31,50.14,50.19,119695.0,49.3757,49.4641,49.297,49.3462,119695.0
2022-09-22 12:50:00,50.19,50.37,50.18,50.22,245490.0,49.3462,49.5231,49.3363,49.3757,245490.0
2022-09-22 12:55:00,50.21,50.32,50.08,50.09,184786.0,49.3658,49.474,49.238,49.2478,184786.0
2022-09-22 13:00:00,50.09,50.11,49.95,49.99,160387.0,49.2478,49.2675,49.1102,49.1495,160387.0
2022-09-22 13:05:00,49.98,50.02,49.89,49.91,141186.0,49.1397,49.179,49.0512,49.0709,141186.0
2022-09-22 13:10:00,49.91,49.96,49.78,49.85,123913.0,49.0709,49.12,48.9431,49.0119,123913.0
2022-09-22 13:15:00,49.83,49.92,49.81,49.88,127695.0,48.9922,49.0807,48.9725,49.0414,127695.0
2022-09-22 13:20:00,49.87,49.9,49.78,49.79,88074.0,49.0315,49.061,48.9431,48.9529,88074.0
2022-09-22 13:25:00,49.79,49.91,49.73,49.9,125305.0,48.9529,49.0709,48.8939,49.061,125305.0
2022-09-22 13:30:00,49.9,50.02,49.89,50.01,107406.0,49.061,49.179,49.0512,49.1692,107406.0
2022-09-22 13:35:00,50.01,50.04,49.9,49.9,154380.0,49.1692,49.1987,49.061,49.061,154380.0
2022-09-22 13:40:00,49.9,49.98,49.81,49.82,96436.0,49.061,49.1397,48.9725,48.9824,96436.0
2022-09-22 13:45:00,49.81,49.88,49.79,49.84,101037.0,48.9725,49.0414,48.9529,49.002,101037.0
2022-09-22 13:50:00,49.84,49.91,49.83,49.86,116166.0,49.002,49.0709,48.9922,49.0217,116166.0
2022-09-22 13:55:00,49.87,49.89,49.8,49.83,110494.0,49.0315,49.0512,48.9627,48.9922,110494.0
2022-09-22 14:00:00,49.82,49.87,49.71,49.71,224345.0,48.9824,49.0315,48.8742,48.8742,224345.0
2022-09-22 14:05:00,49.71,49.76,49.6,49.63,299499.0,48.8742,48.9234,48.7661,48.7956,299499.0
2022-09-22 14:10:00,49.62,49.65,49.53,49.6,210512.0,48.7857,48.8152,48.6973,48.7661,210512.0
2022-09-22 14:15:00,49.59,49.66,49.58,49.61,98499.0,48.7562,48.8251,48.7464,48.7759,98499.0
2022-09-22 14:20:00,49.61,49.62,49.49,49.54,123036.0,48.7759,48.7857,48.6579,48.7071,123036.0
2022-09-22 14:25:00,49.54,49.65,49.52,49.63,141691.0,48.7071,48.8152,48.6874,48.7956,141691.0
2022-09-22 14:30:00,49.63,49.68,49.58,49.61,290686.0,48.7956,48.8447,48.7464,48.7759,290686.0
2022-09-22 14:35:00,49.62,49.67,49.57,49.67,124588.0,48.7857,48.8349,48.7366,48.8349,124588.0
2022-09-22 14:40:00,49.68,49.71,49.6,49.68,88248.0,48.8447,48.8742,48.7661,48.8447,88248.0
2022-09-22 14:45:00,49.68,49.69,49.56,49.59,107836.0,48.8447,48.8546,48.7268,48.7562,107836.0
2022-09-22 14:50:00,49.59,49.78,49.59,49.74,196406.0,48.7562,48.9431,48.7562,48.9037,196406.0
2022-09-22 14:55:00,49.75,49.81,49.69,49.8,153216.0,48.9136,48.9725,48.8546,48.9627,153216.0
2022-09-22 15:00:00,49.8,50.0,49.8,49.9,156360.0,48.9627,49.1594,48.9627,49.061,156360.0
2022-09-22 15:05:00,49.92,49.99,49.89,49.97,156124.0,49.0807,49.1495,49.0512,49.1299,156124.0
2022-09-22 15:10:00,49.97,50.11,49.95,50.08,157697.0,49.1299,49.2675,49.1102,49.238,157697.0
2022-09-22 15:15:00,50.08,50.1,49.99,50.02,189686.0,49.238,49.2577,49.1495,49.179,189686.0
2022-09-22 15:20:00,50.03,50.04,49.91,49.94,170608.0,49.1888,49.1987,49.0709,49.1004,170608.0
2022-09-22 15:25:00,49.95,50.01,49.83,50.01,277054.0,49.1102,49.1692,48.9922,49.1692,277054.0
2022-09-22 15:30:00,50.01,50.05,49.94,50.02,326902.0,49.1692,49.2085,49.1004,49.179,326902.0
2022-09-22 15:35:00,50.03,50.06,49.94,49.99,342557.0,49.1888,49.2183,49.1004,49.1495,342557.0
2022-09-22 15:40:00,49.99,50.03,49.94,50.01,492433.0,49.1495,49.1888,49.1004,49.1692,492433.0
2022-09-22 15:45:00,50.01,50.24,49.98,50.07,454898.0,49.1692,49.3953,49.1397,49.2282,454898.0
2022-09-22 15:50:00,50.07,50.07,49.84,49.85,431490.0,49.2282,49.2282,49.002,49.0119,431490.0
2022-09-22 15:55:00,49.84,49.92,49.61,49.63,1267581.0,49.002,49.0807,48.7759,48.7956,1267581.0
2022-09-23 09:30:00,49.35,49.37,48.96,49.0,817212.0,48.5203,48.5399,48.1368,48.1762,817212.0
2022-09-23 09:35:00,49.0,49.04,48.45,48.51,436917.0,48.1762,48.2155,47.6354,47.6944,436917.0
2022-09-23 09:40:00,48.49,48.7,48.45,48.66,391965.0,47.6747,47.8812,47.6354,47.8419,391965.0
2022-09-23 09:45:00,48.65,48.89,48.5,48.81,448490.0,47.832,48.068,47.6846,47.9894,448490.0
2022-09-23 09:50:00,48.8,49.1,48.78,49.02,587656.0,47.9795,48.2745,47.9599,48.1958,587656.0
2022-09-23 09:55:00,49.03,49.22,48.97,48.99,512124.0,48.2057,48.3925,48.1467,48.1663,512124.0
2022-09-23 10:00:00,49.0,49.11,48.83,48.97,362693.0,48.1762,48.2843,48.009,48.1467,362693.0
2022-09-23 10:05:00,48.97,49.05,48.82,48.92,244939.0,48.1467,48.2253,47.9992,48.0975,244939.0
2022-09-23 10:10:00,48.93,49.2,48.92,49.03,364745.0,48.1073,48.3728,48.0975,48.2057,364745.0
2022-09-23 10:15:00,49.03,49.31,49.0,49.12,313986.0,48.2057,48.481,48.1762,48.2941,313986.0
2022-09-23 10:20:00,49.1,49.1,48.93,48.99,259510.0,48.2745,48.2745,48.1073,48.1663,259510.0
2022-09-23 10:25:00,48.98,49.34,48.88,49.34,281489.0,48.1565,48.5104,48.0582,48.5104,281489.0
2022-09-23 10:30:00,49.33,49.49,49.26,49.34,386262.0,48.5006,48.6579,48.4318,48.5104,386262.0
2022-09-23 10:35:00,49.34,49.44,49.27,49.43,332871.0,48.5104,48.6088,48.4416,48.5989,332871.0
2022-09-23 10:40:00,49.42,49.67,49.4,49.62,270408.0,48.5891,48.8349,48.5694,48.7857,270408.0
2022-09-23 10:45:00,49.62,49.91,49.61,49.84,264562.0,48.7857,49.0709,48.7759,49.002,264562.0
2022-09-23 10:50:00,49.84,49.86,49.66,49.7,391179.0,49.002,49.0217,48.8251,48.8644,391179.0
2022-09-23 10:55:00,49.7,49.72,49.42,49.43,264157.0,48.8644,48.8841,48.5891,48.5989,264157.0
2022-09-23 11:00:00,49.42,49.47,49.21,49.22,222549.0,48.5891,48.6383,48.3826,48.3925,222549.0
2022-09-23 11:05:00,49.22,49.46,49.2,49.46,225135.0,48.3925,48.6284,48.3728,48.6284,225135.0
2022-09-23 11:10:00,49.46,49.53,49.38,49.4,131223.0,48.6284,48.6973,48.5498,48.5694,131223.0
2022-09-23 11:15:00,49.39,49.49,49.38,49.43,136527.0,48.5596,48.6579,48.5498,48.5989,136527.0
2022-09-23 11:20:00,49.43,49.64,49.41,49.6,123553.0,48.5989,48.8054,48.5793,48.7661,123553.0
2022-09-23 11:25:00,49.6,49.64,49.39,49.41,130497.0,48.7661,48.8054,48.5596,48.5793,130497.0
2022-09-23 11:30:00,49.41,49.5,49.4,49.43,121105.0,48.5793,48.6678,48.5694,48.5989,121105.0
2022-09-23 11:35:00,49.44,49.51,49.42,49.43,77594.0,48.6088,48.6776,48.5891,48.5989,77594.0
2022-09-23 11:40:00,49.42,49.42,49.25,49.25,144126.0,48.5891,48.5891,48.422,48.422,144126.0
2022-09-23 11:45:00,49.25,49.25,49.11,49.22,127722.0,48.422,48.422,48.2843,48.3925,127722.0
2022-09-23 11:50:00,49.21,49.36,49.21,49.3,93533.0,48.3826,48.5301,48.3826,48.4711,93533.0
2022-09-23 11:55:00,49.3,49.35,49.25,49.32,90240.0,48.4711,48.5203,48.422,48.4908,90240.0
2022-09-23 12:00:00,49.31,49.36,49.27,49.33,127217.0,48.481,48.5301,48.4416,48.5006,127217.0
2022-09-23 12:05:00,49.33,49.34,49.11,49.23,188441.0,48.5006,48.5104,48.2843,48.4023,188441.0
2022-09-23 12:10:00,49.23,49.28,49.22,49.23,93717.0,48.4023,48.4515,48.3925,48.4023,93717.0
2022-09-23 12:15:00,49.23,49.23,49.11,49.12,82327.0,48.4023,48.4023,48.2843,48.2941,82327.0
2022-09-23 12:20:00,49.11,49.16,49.05,49.11,138937.0,48.2843,48.3335,48.2253,48.2843,138937.0
2022-09-23 12:25:00,49.12,49.19,49.11,49.13,122631.0,48.2941,48.363,48.2843,48.304,122631.0
2022-09-23 12:30:00,49.14,49.24,49.08,49.19,113557.0,48.3138,48.4121,48.2548,48.363,113557.0
2022-09-23 12:35:00,49.18,49.23,49.14,49.16,132837.0,48.3531,48.4023,48.3138,48.3335,132837.0
2022-09-23 12:40:00,49.17,49.2,49.1,49.12,94587.0,48.3433,48.3728,48.2745,48.2941,94587.0
2022-09-23 12:45:00,49.12,49.32,49.11,49.31,116769.0,48.2941,48.4908,48.2843,48.481,116769.0
2022-09-23 12:50:00,49.3,49.55,49.28,49.55,147103.0,48.4711,48.7169,48.4515,48.7169,147103.0
2022-09-23 12:55:00,49.54,49.63,49.5,49.56,154596.0,48.7071,48.7956,48.6678,48.7268,154596.0
2022-09-23 13:00:00,49.55,49.77,49.45,49.72,244540.0,48.7169,48.9332,48.6186,48.8841,244540.0
2022-09-23 13:05:00,49.72,49.73,49.54,49.55,165129.0,48.8841,48.8939,48.7071,48.7169,165129.0
2022-09-23 13:10:00,49.55,49.59,49.43,49.47,115877.0,48.7169,48.7562,48.5989,48.6383,115877.0
2022-09-23 13:15:00,49.47,49.54,49.44,49.51,94037.0,48.6383,48.7071,48.6088,48.6776,94037.0
2022-09-23 13:20:00,49.5,49.51,49.41,49.48,91571.0,48.6678,48.6776,48.5793,48.6481,91571.0
2022-09-23 13:25:00,49.47,49.47,49.28,49.3,129256.0,48.6383,48.6383,48.4515,48.4711,129256.0
2022-09-23 13:30:00,49.29,49.34,49.19,49.25,165456.0,48.4613,48.5104,48.363,48.422,165456.0
2022-09-23 13:35:00,49.26,49.33,49.24,49.28,85656.0,48.4318,48.5006,48.4121,48.4515,85656.0
2022-09-23 13:40:00,49.27,49.34,49.24,49.32,148896.0,48.4416,48.5104,48.4121,48.4908,148896.0
2022-09-23 13:45:00,49.31,49.53,49.31,49.47,121116.0,48.481,48.6973,48.481,48.6383,121116.0
2022-09-23 13:50:00,49.47,49.47,49.39,49.45,96304.0,48.6383,48.6383,48.5596,48.6186,96304.0
2022-09-23 13:55:00,49.45,49.51,49.4,49.47,143792.0,48.6186,48.6776,48.5694,48.6383,143792.0
2022-09-23 14:00:00,49.48,49.52,49.34,49.51,149217.0,48.6481,48.6874,48.5104,48.6776,149217.0
2022-09-23 14:05:00,49.51,49.55,49.33,49.34,179632.0,48.6776,48.7169,48.5006,48.5104,179632.0
2022-09-23 14:10:00,49.34,49.38,49.18,49.22,229544.0,48.5104,48.5498,48.3531,48.3925,229544.0
2022-09-23 14:15:00,49.22,49.28,49.17,49.24,207111.0,48.3925,48.4515,48.3433,48.4121,207111.0
2022-09-23 14:20:00,49.23,49.32,49.2,49.26,188853.0,48.4023,48.4908,48.3728,48.4318,188853.0
2022-09-23 14:25:00,49.27,49.37,49.25,49.37,179906.0,48.4416,48.5399,48.422,48.5399,179906.0
2022-09-23 14:30:00,49.37,49.37,49.22,49.35,165129.0,48.5399,48.5399,48.3925,48.5203,165129.0
2022-09-23 14:35:00,49.36,49.41,49.29,49.3,173661.0,48.5301,48.5793,48.4613,48.4711,173661.0
2022-09-23 14:40:00,49.3,49.46,49.27,49.45,187075.0,48.4711,48.6284,48.4416,48.6186,187075.0
2022-09-23 14:45:00,49.45,49.6,49.43,49.53,258892.0,48.6186,48.7661,48.5989,48.6973,258892.0
2022-09-23 14:50:00,49.53,49.57,49.41,49.41,213341.0,48.6973,48.7366,48.5793,48.5793,213341.0
2022-09-23 14:55:00,49.41,49.42,49.26,49.34,228041.0,48.5793,48.5891,48.4318,48.5104,228041.0
2022-09-23 15:00:00,49.35,49.66,49.34,49.59,274529.0,48.5203,48.8251,48.5104,48.7562,274529.0
2022-09-23 15:05:00,49.6,49.83,49.54,49.77,331806.0,48.7661,48.9922,48.7071,48.9332,331806.0
2022-09-23 15:10:00,49.75,49.8,49.61,49.68,323932.0,48.9136,48.9627,48.7759,48.8447,323932.0
2022-09-23 15:15:00,49.68,49.86,49.67,49.72,330369.0,48.8447,49.0217,48.8349,48.8841,330369.0
2022-09-23 15:20:00,49.73,49.85,49.68,49.75,387576.0,48.8939,49.0119,48.8447,48.9136,387576.0
2022-09-23 15:25:00,49.75,49.84,49.67,49.82,308043.0,48.9136,49.002,48.8349,48.9824,308043.0
2022-09-23 15:30:00,49.81,50.04,49.8,49.9,540908.0,48.9725,49.1987,48.9627,49.061,540908.0
2022-09-23 15:35:00,49.9,49.92,49.75,49.91,342207.0,49.061,49.0807,48.9136,49.0709,342207.0
2022-09-23 15:40:00,49.91,50.15,49.82,50.12,448426.0,49.0709,49.3068,48.9824,49.2773,448426.0
2022-09-23 15:45:00,50.11,50.14,49.94,49.98,380963.0,49.2675,49.297,49.1004,49.1397,380963.0
2022-09-23 15:50:00,49.98,50.08,49.75,50.06,574298.0,49.1397,49.238,48.9136,49.2183,574298.0
2022-09-23 15:55:00,50.05,50.13,49.94,50.1,1097528.0,49.2085,49.2872,49.1004,49.2577,1097528.0
2022-09-26 09:30:00,49.97,50.45,49.88,50.42,602716.0,49.1299,49.6018,49.0414,49.5723,602716.0
2022-09-26 09:35:00,50.42,50.46,50.09,50.12,284500.0,49.5723,49.6116,49.2478,49.2773,284500.0
2022-09-26 09:40:00,50.11,50.18,49.82,49.87,429318.0,49.2675,49.3363,48.9824,49.0315,429318.0
2022-09-26 09:45:00,49.87,50.08,49.76,49.99,246382.0,49.0315,49.238,48.9234,49.1495,246382.0
2022-09-26 09:50:00,50.0,50.09,49.86,50.02,153434.0,49.1594,49.2478,49.0217,49.179,153434.0
2022-09-26 09:55:00,50.01,50.17,49.95,50.11,361324.0,49.1692,49.3265,49.1102,49.2675,361324.0
2022-09-26 10:00:00,50.12,50.19,49.89,49.95,224514.0,49.2773,49.3462,49.0512,49.1102,224514.0
2022-09-26 10:05:00,49.95,50.05,49.85,49.92,198071.0,49.1102,49.2085,49.0119,49.0807,198071.0
2022-09-26 10:10:00,49.92,49.98,49.8,49.97,233817.0,49.0807,49.1397,48.9627,49.1299,233817.0
2022-09-26 10:15:00,49.97,50.15,49.96,50.07,256875.0,49.1299,49.3068,49.12,49.2282,256875.0
2022-09-26 10:20:00,50.07,50.09,49.92,50.0,132021.0,49.2282,49.2478,49.0807,49.1594,132021.0
2022-09-26 10:25:00,49.99,50.0,49.81,49.92,155552.0,49.1495,49.1594,48.9725,49.0807,155552.0
2022-09-26 10:30:00,49.92,49.93,49.78,49.81,133285.0,49.0807,49.0905,48.9431,48.9725,133285.0
2022-09-26 10:35:00,49.8,49.86,49.72,49.76,157358.0,48.9627,49.0217,48.8841,48.9234,157358.0
2022-09-26 10:40:00,49.77,49.88,49.65,49.87,174455.0,48.9332,49.0414,48.8152,49.0315,174455.0
2022-09-26 10:45:00,49.87,49.87,49.62,49.72,145816.0,49.0315,49.0315,48.7857,48.8841,145816.0
2022-09-26 10:50:00,49.72,49.79,49.58,49.68,311056.0,48.8841,48.9529,48.7464,48.8447,311056.0
2022-09-26 10:55:00,49.67,49.87,49.61,49.83,146447.0,48.8349,49.0315,48.7759,48.9922,146447.0
2022-09-26 11:00:00,49.84,49.93,49.72,49.89,161490.0,49.002,49.0905,48.8841,49.0512,161490.0
2022-09-26 11:05:00,49.88,49.89,49.58,49.59,163740.0,49.0414,49.0512,48.7464,48.7562,163740.0
2022-09-26 11:10:00,49.58,49.86,49.56,49.85,160837.0,48.7464,49.0217,48.7268,49.0119,160837.0
2022-09-26 11:15:00,49.84,49.88,49.77,49.8,126030.0,49.002,49.0414,48.9332,48.9627,126030.0
2022-09-26 11:20:00,49.78,49.94,49.78,49.8,143352.0,48.9431,49.1004,48.9431,48.9627,143352.0
2022-09-26 11:25:00,49.8,49.82,49.6,49.62,122480.0,48.9627,48.9824,48.7661,48.7857,122480.0
2022-09-26 11:30:00,49.62,49.74,49.62,49.7,132103.0,48.7857,48.9037,48.7857,48.8644,132103.0
2022-09-26 11:35:00,49.71,49.78,49.66,49.73,114257.0,48.8742,48.9431,48.8251,48.8939,114257.0
2022-09-26 11:40:00,49.72,49.77,49.58,49.58,116560.0,48.8841,48.9332,48.7464,48.7464,116560.0
2022-09-26 11:45:00,49.58,49.66,49.52,49.62,124188.0,48.7464,48.8251,48.6874,48.7857,124188.0
2022-09-26 11:50:00,49.63,49.63,49.53,49.59,93479.0,48.7956,48.7956,48.6973,48.7562,93479.0
2022-09-26 11:55:00,49.6,49.69,49.57,49.66,111826.0,48.7661,48.8546,48.7366,48.8251,111826.0
2022-09-26 12:00:00,49.66,49.67,49.52,49.54,72396.0,48.8251,48.8349,48.6874,48.7071,72396.0
2022-09-26 12:05:00,49.54,49.54,49.36,49.4,133954.0,48.7071,48.7071,48.5301,48.5694,133954.0
2022-09-26 12:10:00,49.4,49.41,49.32,49.37,132303.0,48.5694,48.5793,48.4908,48.5399,132303.0
2022-09-26 12:15:00,49.36,49.44,49.34,49.38,137471.0,48.5301,48.6088,48.5104,48.5498,137471.0
2022-09-26 12:20:00,49.37,49.38,49.19,49.19,97737.0,48.5399,48.5498,48.363,48.363,97737.0
2022-09-26 12:25:00,49.18,49.18,48.97,49.0,260033.0,48.3531,48.3531,48.1467,48.1762,260033.0
2022-09-26 12:30:00,48.99,49.02,48.84,48.89,162795.0,48.1663,48.1958,48.0189,48.068,162795.0
2022-09-26 12:35:00,48.89,49.08,48.88,49.06,107840.0,48.068,48.2548,48.0582,48.2352,107840.0
2022-09-26 12:40:00,49.06,49.14,49.03,49.13,101131.0,48.2352,48.3138,48.2057,48.304,101131.0
2022-09-26 12:45:00,49.14,49.29,49.12,49.26,112008.0,48.3138,48.4613,48.2941,48.4318,112008.0
2022-09-26 12:50:00,49.26,49.4,49.26,49.38,94387.0,48.4318,48.5694,48.4318,48.5498,94387.0
2022-09-26 12:55:00,49.38,49.52,49.38,49.44,79371.0,48.5498,48.6874,48.5498,48.6088,79371.0
2022-09-26 13:00:00,49.44,49.51,49.36,49.39,175683.0,48.6088,48.6776,48.5301,48.5596,175683.0
2022-09-26 13:05:00,49.39,49.42,49.28,49.34,152577.0,48.5596,48.5891,48.4515,48.5104,152577.0
2022-09-26 13:10:00,49.34,49.35,49.24,49.28,133997.0,48.5104,48.5203,48.4121,48.4515,133997.0
2022-09-26 13:15:00,49.28,49.33,49.23,49.28,90347.0,48.4515,48.5006,48.4023,48.4515,90347.0
2022-09-26 13:20:00,49.27,49.32,49.18,49.22,86693.0,48.4416,48.4908,48.3531,48.3925,86693.0
2022-09-26 13:25:00,49.22,49.24,49.12,49.22,84324.0,48.3925,48.4121,48.2941,48.3925,84324.0
2022-09-26 13:30:00,49.21,49.31,49.12,49.14,186000.0,48.3826,48.481,48.2941,48.3138,186000.0
2022-09-26 13:35:00,49.14,49.25,49.13,49.2,75511.0,48.3138,48.422,48.304,48.3728,75511.0
2022-09-26 13:40:00,49.2,49.21,49.07,49.12,111646.0,48.3728,48.3826,48.245,48.2941,111646.0
2022-09-26 13:45:00,49.11,49.25,49.11,49.18,159966.0,48.2843,48.422,48.2843,48.3531,159966.0
2022-09-26 13:50:00,49.16,49.27,49.12,49.16,104186.0,48.3335,48.4416,48.2941,48.3335,104186.0
2022-09-26 13:55:00,49.15,49.15,48.9,48.94,108714.0,48.3236,48.3236,48.0778,48.1172,108714.0
2022-09-26 14:00:00,48.94,49.12,48.92,49.09,142001.0,48.1172,48.2941,48.0975,48.2647,142001.0
2022-09-26 14:05:00,49.1,49.18,49.05,49.11,153785.0,48.2745,48.3531,48.2253,48.2843,153785.0
2022-09-26 14:10:00,49.12,49.14,48.98,49.04,195265.0,48.2941,48.3138,48.1565,48.2155,195265.0
2022-09-26 14:15:00,49.02,49.12,48.99,49.07,178604.0,48.1958,48.2941,48.1663,48.245,178604.0
2022-09-26 14:20:00,49.07,49.1,49.02,49.04,141712.0,48.245,48.2745,48.1958,48.2155,141712.0
2022-09-26 14:25:00,49.04,49.06,48.87,48.88,136559.0,48.2155,48.2352,48.0484,48.0582,136559.0
2022-09-26 14:30:00,48.87,49.0,48.86,48.92,108444.0,48.0484,48.1762,48.0385,48.0975,108444.0
2022-09-26 14:35:00,48.92,48.94,48.81,48.9,91857.0,48.0975,48.1172,47.9894,48.0778,91857.0
2022-09-26 14:40:00,48.91,48.95,48.87,48.91,104044.0,48.0877,48.127,48.0484,48.0877,104044.0
2022-09-26 14:45:00,48.91,49.16,48.88,49.15,299517.0,48.0877,48.3335,48.0582,48.3236,299517.0
2022-09-26 14:50:00,49.15,49.26,49.02,49.2,229670.0,48.3236,48.4318,48.1958,48.3728,229670.0
2022-09-26 14:55:00,49.2,49.24,49.17,49.17,212023.0,48.3728,48.4121,48.3433,48.3433,212023.0
2022-09-26 15:00:00,49.19,49.41,49.19,49.39,140724.0,48.363,48.5793,48.363,48.5596,140724.0
2022-09-26 15:05:00,49.39,49.43,49.21,49.34,175850.0,48.5596,48.5989,48.3826,48.5104,175850.0
2022-09-26 15:10:00,49.35,49.4,49.22,49.25,135412.0,48.5203,48.5694,48.3925,48.422,135412.0
2022-09-26 15:15:00,49.25,49.37,49.12,49.3,204500.0,48.422,48.5399,48.2941,48.4711,204500.0
2022-09-26 15:20:00,49.3,49.36,49.23,49.26,128796.0,48.4711,48.5301,48.4023,48.4318,128796.0
2022-09-26 15:25:00,49.26,49.3,49.21,49.26,149836.0,48.4318,48.4711,48.3826,48.4318,149836.0
2022-09-26 15:30:00,49.27,49.29,49.19,49.25,142745.0,48.4416,48.4613,48.363,48.422,142745.0
2022-09-26 15:35:00,49.25,49.31,49.14,49.18,322560.0,48.422,48.481,48.3138,48.3531,322560.0
2022-09-26 15:40:00,49.17,49.31,49.09,49.17,323193.0,48.3433,48.481,48.2647,48.3433,323193.0
2022-09-26 15:45:00,49.17,49.38,49.13,49.37,353503.0,48.3433,48.5498,48.304,48.5399,353503.0
2022-09-26 15:50:00,49.36,49.45,49.13,49.34,479745.0,48.5301,48.6186,48.304,48.5104,479745.0
2022-09-26 15:55:00,49.32,49.32,48.84,48.87,1144955.0,48.4908,48.4908,48.0189,48.0484,1144955.0
2022-09-27 09:30:00,49.82,50.33,49.8,50.33,516475.0,48.9824,49.4838,48.9627,49.4838,516475.0
2022-09-27 09:35:00,50.34,50.65,50.3,50.59,448410.0,49.4936,49.7984,49.4543,49.7394,448410.0
2022-09-27 09:40:00,50.59,50.63,50.43,50.51,424093.0,49.7394,49.7788,49.5821,49.6608,424093.0
2022-09-27 09:45:00,50.52,50.63,50.23,50.28,340413.0,49.6706,49.7788,49.3855,49.4346,340413.0
2022-09-27 09:50:00,50.27,50.3,49.95,50.08,216137.0,49.4248,49.4543,49.1102,49.238,216137.0
2022-09-27 09:55:00,50.09,50.1,49.93,49.98,131968.0,49.2478,49.2577,49.0905,49.1397,131968.0
2022-09-27 10:00:00,49.99,50.02,49.72,49.87,283783.0,49.1495,49.179,48.8841,49.0315,283783.0
2022-09-27 10:05:00,49.87,49.97,49.79,49.91,180810.0,49.0315,49.1299,48.9529,49.0709,180810.0
2022-09-27 10:10:00,49.91,50.04,49.88,50.0,168103.0,49.0709,49.1987,49.0414,49.1594,168103.0
2022-09-27 10:15:00,49.99,50.09,49.9,49.95,193690.0,49.1495,49.2478,49.061,49.1102,193690.0
2022-09-27 10:20:00,49.95,50.18,49.89,50.14,132224.0,49.1102,49.3363,49.0512,49.297,132224.0
2022-09-27 10:25:00,50.13,50.23,49.95,49.95,104655.0,49.2872,49.3855,49.1102,49.1102,104655.0
2022-09-27 10:30:00,49.97,50.23,49.96,50.17,95051.0,49.1299,49.3855,49.12,49.3265,95051.0
2022-09-27 10:35:00,50.15,50.32,50.08,50.1,99882.0,49.3068,49.474,49.238,49.2577,99882.0
2022-09-27 10:40:00,50.08,50.35,50.04,50.32,101881.0,49.238,49.5035,49.1987,49.474,101881.0
2022-09-27 10:45:00,50.3,50.33,50.21,50.25,60233.0,49.4543,49.4838,49.3658,49.4051,60233.0
2022-09-27 10:50:00,50.25,50.27,50.11,50.11,59514.0,49.4051,49.4248,49.2675,49.2675,59514.0
2022-09-27 10:55:00,50.11,50.19,50.09,50.11,121550.0,49.2675,49.3462,49.2478,49.2675,121550.0
2022-09-27 11:00:00,50.11,50.18,50.02,50.07,111218.0,49.2675,49.3363,49.179,49.2282,111218.0
2022-09-27 11:05:00,50.07,50.33,50.02,50.32,72255.0,49.2282,49.4838,49.179,49.474,72255.0
2022-09-27 11:10:00,50.33,50.35,50.03,50.04,57928.0,49.4838,49.5035,49.1888,49.1987,57928.0
2022-09-27 11:15:00,50.03,50.07,49.98,50.01,107489.0,49.1888,49.2282,49.1397,49.1692,107489.0
2022-09-27 11:20:00,50.01,50.09,49.91,49.94,64580.0,49.1692,49.2478,49.0709,49.1004,64580.0
2022-09-27 11:25:00,49.96,50.0,49.83,49.92,145911.0,49.12,49.1594,48.9922,49.0807,145911.0
2022-09-27 11:30:00,49.92,50.03,49.88,49.99,118650.0,49.0807,49.1888,49.0414,49.1495,118650.0
2022-09-27 11:35:00,49.98,50.03,49.91,49.99,86637.0,49.1397,49.1888,49.0709,49.1495,86637.0
2022-09-27 11:40:00,49.99,50.05,49.91,50.01,79734.0,49.1495,49.2085,49.0709,49.1692,79734.0
2022-09-27 11:45:00,50.0,50.08,49.95,50.0,90717.0,49.1594,49.238,49.1102,49.1594,90717.0
2022-09-27 11:50:00,49.99,50.06,49.86,49.95,83878.0,49.1495,49.2183,49.0217,49.1102,83878.0
2022-09-27 11:55:00,49.94,50.03,49.91,49.94,89592.0,49.1004,49.1888,49.0709,49.1004,89592.0
2022-09-27 12:00:00,49.94,49.95,49.8,49.9,134694.0,49.1004,49.1102,48.9627,49.061,134694.0
2022-09-27 12:05:00,49.89,49.89,49.75,49.79,116279.0,49.0512,49.0512,48.9136,48.9529,116279.0
2022-09-27 12:10:00,49.79,49.81,49.54,49.62,231114.0,48.9529,48.9725,48.7071,48.7857,231114.0
2022-09-27 12:15:00,49.61,49.62,49.39,49.41,148092.0,48.7759,48.7857,48.5596,48.5793,148092.0
2022-09-27 12:20:00,49.41,49.58,49.4,49.55,222041.0,48.5793,48.7464,48.5694,48.7169,222041.0
2022-09-27 12:25:00,49.55,49.71,49.47,49.65,288780.0,48.7169,48.8742,48.6383,48.8152,288780.0
2022-09-27 12:30:00,49.65,49.81,49.63,49.78,115811.0,48.8152,48.9725,48.7956,48.9431,115811.0
2022-09-27 12:35:00,49.78,49.84,49.7,49.74,158479.0,48.9431,49.002,48.8644,48.9037,158479.0
2022-09-27 12:40:00,49.74,49.79,49.64,49.76,170560.0,48.9037,48.9529,48.8054,48.9234,170560.0
2022-09-27 12:45:00,49.75,49.82,49.68,49.78,81473.0,48.9136,48.9824,48.8447,48.9431,81473.0
2022-09-27 12:50:00,49.78,49.94,49.64,49.93,103998.0,48.9431,49.1004,48.8054,49.0905,103998.0
2022-09-27 12:55:00,49.94,49.95,49.8,49.91,160867.0,49.1004,49.1102,48.9627,49.0709,160867.0
2022-09-27 13:00:00,49.9,49.9,49.67,49.7,150601.0,49.061,49.061,48.8349,48.8644,150601.0
2022-09-27 13:05:00,49.71,49.84,49.69,49.74,185249.0,48.8742,49.002,48.8546,48.9037,185249.0
2022-09-27 13:10:00,49.74,49.77,49.67,49.74,87972.0,48.9037,48.9332,48.8349,48.9037,87972.0
2022-09-27 13:15:00,49.73,49.88,49.73,49.84,155878.0,48.8939,49.0414,48.8939,49.002,155878.0
2022-09-27 13:20:00,49.84,49.91,49.82,49.86,95636.0,49.002,49.0709,48.9824,49.0217,95636.0
2022-09-27 13:25:00,49.85,49.93,49.79,49.89,154730.0,49.0119,49.0905,48.9529,49.0512,154730.0
2022-09-27 13:30:00,49.9,50.11,49.84,50.07,237184.0,49.061,49.2675,49.002,49.2282,237184.0
2022-09-27 13:35:00,50.09,50.11,49.91,49.95,103290.0,49.2478,49.2675,49.0709,49.1102,103290.0
2022-09-27 13:40:00,49.94,50.0,49.86,49.93,144987.0,49.1004,49.1594,49.0217,49.0905,144987.0
2022-09-27 13:45:00,49.94,50.04,49.94,50.02,144900.0,49.1004,49.1987,49.1004,49.179,144900.0
2022-09-27 13:50:00,50.0,50.17,49.9,50.04,161689.0,49.1594,49.3265,49.061,49.1987,161689.0
2022-09-27 13:55:00,50.03,50.07,49.91,50.07,122113.0,49.1888,49.2282,49.0709,49.2282,122113.0
2022-09-27 14:00:00,50.06,50.31,50.04,50.25,154266.0,49.2183,49.4641,49.1987,49.4051,154266.0
2022-09-27 14:05:00,50.23,50.24,50.14,50.19,100543.0,49.3855,49.3953,49.297,49.3462,100543.0
2022-09-27 14:10:00,50.19,50.21,50.1,50.13,113831.0,49.3462,49.3658,49.2577,49.2872,113831.0
2022-09-27 14:15:00,50.13,50.17,50.05,50.05,64250.0,49.2872,49.3265,49.2085,49.2085,64250.0
2022-09-27 14:20:00,50.05,50.08,49.91,50.04,138505.0,49.2085,49.238,49.0709,49.1987,138505.0
2022-09-27 14:25:00,50.04,50.06,49.99,50.04,99827.0,49.1987,49.2183,49.1495,49.1987,99827.0
2022-09-27 14:30:00,50.03,50.07,49.94,50.03,107556.0,49.1888,49.2282,49.1004,49.1888,107556.0
2022-09-27 14:35:00,50.03,50.19,49.97,50.16,128031.0,49.1888,49.3462,49.1299,49.3167,128031.0
2022-09-27 14:40:00,50.16,50.34,50.15,50.27,153906.0,49.3167,49.4936,49.3068,49.4248,153906.0
2022-09-27 14:45:00,50.26,50.41,50.18,50.38,135027.0,49.415,49.5625,49.3363,49.533,135027.0
2022-09-27 14:50:00,50.39,50.45,50.28,50.42,155793.0,49.5428,49.6018,49.4346,49.5723,155793.0
2022-09-27 14:55:00,50.43,50.43,50.31,50.37,122452.0,49.5821,49.5821,49.4641,49.5231,122452.0
2022-09-27 15:00:00,50.37,50.38,50.13,50.23,154759.0,49.5231,49.533,49.2872,49.3855,154759.0
2022-09-27 15:05:00,50.24,50.38,50.18,50.36,157545.0,49.3953,49.533,49.3363,49.5133,157545.0
2022-09-27 15:10:00,50.37,50.42,50.3,50.37,106900.0,49.5231,49.5723,49.4543,49.5231,106900.0
2022-09-27 15:15:00,50.38,50.47,50.26,50.47,142135.0,49.533,49.6215,49.415,49.6215,142135.0
2022-09-27 15:20:00,50.46,50.48,50.33,50.38,182618.0,49.6116,49.6313,49.4838,49.533,182618.0
2022-09-27 15:25:00,50.38,50.41,50.16,50.26,275305.0,49.533,49.5625,49.3167,49.415,275305.0
2022-09-27 15:30:00,50.27,50.28,50.06,50.11,154209.0,49.4248,49.4346,49.2183,49.2675,154209.0
2022-09-27 15:35:00,50.1,50.24,50.08,50.22,179185.0,49.2577,49.3953,49.238,49.3757,179185.0
2022-09-27 15:40:00,50.22,50.36,50.19,50.34,223336.0,49.3757,49.5133,49.3462,49.4936,223336.0
2022-09-27 15:45:00,50.34,50.35,50.21,50.27,223219.0,49.4936,49.5035,49.3658,49.4248,223219.0
2022-09-27 15:50:00,50.25,50.56,50.22,50.54,504343.0,49.4051,49.7099,49.3757,49.6903,504343.0
2022-09-27 15:55:00,50.54,50.65,50.5,50.58,861893.0,49.6903,49.7984,49.6509,49.7296,861893.0
2022-09-28 09:30:00,50.13,50.51,50.1,50.37,487607.0,49.2872,49.6608,49.2577,49.5231,487607.0
2022-09-28 09:35:00,50.39,51.0,50.28,50.96,478596.0,49.5428,50.1425,49.4346,50.1032,478596.0
2022-09-28 09:40:00,50.96,51.09,50.82,51.07,408539.0,50.1032,50.231,49.9656,50.2114,408539.0
2022-09-28 09:45:00,51.06,51.08,50.72,50.88,266646.0,50.2015,50.2212,49.8672,50.0246,266646.0
2022-09-28 09:50:00,50.86,50.96,50.8,50.82,182406.0,50.0049,50.1032,49.9459,49.9656,182406.0
2022-09-28 09:55:00,50.82,50.94,50.71,50.71,246787.0,49.9656,50.0835,49.8574,49.8574,246787.0
2022-09-28 10:00:00,50.72,50.96,50.65,50.7,287300.0,49.8672,50.1032,49.7984,49.8476,287300.0
2022-09-28 10:05:00,50.7,50.77,50.34,50.36,289618.0,49.8476,49.9164,49.4936,49.5133,289618.0
2022-09-28 10:10:00,50.35,50.57,50.35,50.57,143714.0,49.5035,49.7198,49.5035,49.7198,143714.0
2022-09-28 10:15:00,50.57,50.63,50.45,50.59,234288.0,49.7198,49.7788,49.6018,49.7394,234288.0
2022-09-28 10:20:00,50.58,50.68,50.49,50.63,348613.0,49.7296,49.8279,49.6411,49.7788,348613.0
2022-09-28 10:25:00,50.62,50.69,50.53,50.64,489719.0,49.7689,49.8378,49.6804,49.7886,489719.0
2022-09-28 10:30:00,50.65,50.68,50.51,50.59,255554.0,49.7984,49.8279,49.6608,49.7394,255554.0
2022-09-28 10:35:00,50.58,50.74,50.53,50.6,414376.0,49.7296,49.8869,49.6804,49.7493,414376.0
2022-09-28 10:40:00,50.59,50.61,50.46,50.46,222603.0,49.7394,49.7591,49.6116,49.6116,222603.0
2022-09-28 10:45:00,50.45,50.61,50.44,50.52,155266.0,49.6018,49.7591,49.592,49.6706,155266.0
2022-09-28 10:50:00,50.52,50.53,50.37,50.48,147789.0,49.6706,49.6804,49.5231,49.6313,147789.0
2022-09-28 10:55:00,50.48,50.49,50.29,50.31,141439.0,49.6313,49.6411,49.4445,49.4641,141439.0
2022-09-28 11:00:00,50.3,50.37,50.22,50.25,170194.0,49.4543,49.5231,49.3757,49.4051,170194.0
2022-09-28 11:05:00,50.26,50.3,50.18,50.25,104541.0,49.415,49.4543,49.3363,49.4051,104541.0
2022-09-28 11:10:00,50.24,50.4,50.22,50.31,129318.0,49.3953,49.5526,49.3757,49.4641,129318.0
2022-09-28 11:15:00,50.32,50.47,50.26,50.43,112702.0,49.474,49.6215,49.415,49.5821,112702.0
2022-09-28 11:20:00,50.44,50.65,50.44,50.53,125777.0,49.592,49.7984,49.592,49.6804,125777.0
2022-09-28 11:25:00,50.53,50.6,50.33,50.37,96991.0,49.6804,49.7493,49.4838,49.5231,96991.0
2022-09-28 11:30:00,50.37,50.4,50.27,50.34,107896.0,49.5231,49.5526,49.4248,49.4936,107896.0
2022-09-28 11:35:00,50.35,50.45,50.33,50.38,80628.0,49.5035,49.6018,49.4838,49.533,80628.0
2022-09-28 11:40:00,50.39,50.45,50.29,50.45,69725.0,49.5428,49.6018,49.4445,49.6018,69725.0
2022-09-28 11:45:00,50.45,50.59,50.42,50.48,91434.0,49.6018,49.7394,49.5723,49.6313,91434.0
2022-09-28 11:50:00,50.48,50.52,50.43,50.48,82574.0,49.6313,49.6706,49.5821,49.6313,82574.0
2022-09-28 11:55:00,50.48,50.61,50.48,50.57,73059.0,49.6313,49.7591,49.6313,49.7198,73059.0
2022-09-28 12:00:00,50.58,50.6,50.47,50.53,92184.0,49.7296,49.7493,49.6215,49.6804,92184.0
2022-09-28 12:05:00,50.51,50.53,50.43,50.44,112917.0,49.6608,49.6804,49.5821,49.592,112917.0
2022-09-28 12:10:00,50.44,50.75,50.42,50.73,270333.0,49.592,49.8967,49.5723,49.8771,270333.0
2022-09-28 12:15:00,50.73,50.8,50.66,50.79,112120.0,49.8771,49.9459,49.8083,49.9361,112120.0
2022-09-28 12:20:00,50.79,50.8,50.64,50.66,116362.0,49.9361,49.9459,49.7886,49.8083,116362.0
2022-09-28 12:25:00,50.66,50.69,50.53,50.54,84914.0,49.8083,49.8378,49.6804,49.6903,84914.0
2022-09-28 12:30:00,50.54,50.6,50.47,50.55,70396.0,49.6903,49.7493,49.6215,49.7001,70396.0
2022-09-28 12:35:00,50.55,50.55,50.36,50.39,62513.0,49.7001,49.7001,49.5133,49.5428,62513.0
2022-09-28 12:40:00,50.4,50.4,50.31,50.38,59700.0,49.5526,49.5526,49.4641,49.533,59700.0
2022-09-28 12:45:00,50.37,50.45,50.36,50.39,66180.0,49.5231,49.6018,49.5133,49.5428,66180.0
2022-09-28 12:50:00,50.39,50.39,50.24,50.27,107066.0,49.5428,49.5428,49.3953,49.4248,107066.0
2022-09-28 12:55:00,50.26,50.36,50.2,50.35,65911.0,49.415,49.5133,49.356,49.5035,65911.0
2022-09-28 13:00:00,50.37,50.4,50.24,50.37,101064.0,49.5231,49.5526,49.3953,49.5231,101064.0
2022-09-28 13:05:00,50.38,50.53,50.37,50.52,89276.0,49.533,49.6804,49.5231,49.6706,89276.0
2022-09-28 13:10:00,50.51,50.52,50.4,50.46,66618.0,49.6608,49.6706,49.5526,49.6116,66618.0
2022-09-28 13:15:00,50.46,50.5,50.39,50.47,70935.0,49.6116,49.6509,49.5428,49.6215,70935.0
2022-09-28 13:20:00,50.47,50.48,50.42,50.45,73426.0,49.6215,49.6313,49.5723,49.6018,73426.0
2022-09-28 13:25:00,50.46,50.46,50.28,50.3,80076.0,49.6116,49.6116,49.4346,49.4543,80076.0
2022-09-28 13:30:00,50.31,50.34,50.2,50.32,71273.0,49.4641,49.4936,49.356,49.474,71273.0
2022-09-28 13:35:00,50.33,50.35,50.26,50.32,67072.0,49.4838,49.5035,49.415,49.474,67072.0
2022-09-28 13:40:00,50.33,50.42,50.32,50.37,64107.0,49.4838,49.5723,49.474,49.5231,64107.0
2022-09-28 13:45:00,50.37,50.38,50.23,50.31,103432.0,49.5231,49.533,49.3855,49.4641,103432.0
2022-09-28 13:50:00,50.31,50.33,50.2,50.3,89296.0,49.4641,49.4838,49.356,49.4543,89296.0
2022-09-28 13:55:00,50.3,50.45,50.29,50.43,84089.0,49.4543,49.6018,49.4445,49.5821,84089.0
2022-09-28 14:00:00,50.44,50.5,50.4,50.47,54175.0,49.592,49.6509,49.5526,49.6215,54175.0
2022-09-28 14:05:00,50.48,50.55,50.47,50.54,96242.0,49.6313,49.7001,49.6215,49.6903,96242.0
2022-09-28 14:10:00,50.55,50.59,50.53,50.57,65118.0,49.7001,49.7394,49.6804,49.7198,65118.0
2022-09-28 14:15:00,50.57,50.59,50.46,50.54,83919.0,49.7198,49.7394,49.6116,49.6903,83919.0
2022-09-28 14:20:00,50.53,50.54,50.46,50.5,75439.0,49.6804,49.6903,49.6116,49.6509,75439.0
2022-09-28 14:25:00,50.5,50.64,50.47,50.63,110357.0,49.6509,49.7886,49.6215,49.7788,110357.0
2022-09-28 14:30:00,50.63,50.71,50.61,50.7,91018.0,49.7788,49.8574,49.7591,49.8476,91018.0
2022-09-28 14:35:00,50.71,50.78,50.69,50.76,90505.0,49.8574,49.9262,49.8378,49.9066,90505.0
2022-09-28 14:40:00,50.75,50.77,50.63,50.71,121742.0,49.8967,49.9164,49.7788,49.8574,121742.0
2022-09-28 14:45:00,50.72,50.79,50.69,50.79,80383.0,49.8672,49.9361,49.8378,49.9361,80383.0
2022-09-28 14:50:00,50.79,50.87,50.78,50.84,147147.0,49.9361,50.0147,49.9262,49.9852,147147.0
2022-09-28 14:55:00,50.84,50.91,50.8,50.85,165415.0,49.9852,50.0541,49.9459,49.9951,165415.0
2022-09-28 15:00:00,50.86,50.93,50.8,50.93,166981.0,50.0049,50.0737,49.9459,50.0737,166981.0
2022-09-28 15:05:00,50.93,51.02,50.88,50.96,184313.0,50.0737,50.1622,50.0246,50.1032,184313.0
2022-09-28 15:10:00,50.96,51.02,50.94,50.98,118009.0,50.1032,50.1622,50.0835,50.1229,118009.0
2022-09-28 15:15:00,50.97,51.02,50.9,50.93,100687.0,50.113,50.1622,50.0442,50.0737,100687.0
2022-09-28 15:20:00,50.93,51.01,50.9,50.96,138733.0,50.0737,50.1524,50.0442,50.1032,138733.0
2022-09-28 15:25:00,50.96,51.1,50.95,51.09,172520.0,50.1032,50.2409,50.0934,50.231,172520.0
2022-09-28 15:30:00,51.09,51.13,51.06,51.11,166432.0,50.231,50.2704,50.2015,50.2507,166432.0
2022-09-28 15:35:00,51.11,51.13,51.04,51.04,161222.0,50.2507,50.2704,50.1819,50.1819,161222.0
2022-09-28 15:40:00,51.05,51.11,51.01,51.05,246344.0,50.1917,50.2507,50.1524,50.1917,246344.0
2022-09-28 15:45:00,51.04,51.19,51.0,51.14,248798.0,50.1819,50.3293,50.1425,50.2802,248798.0
2022-09-28 15:50:00,51.13,51.19,51.03,51.09,362300.0,50.2704,50.3293,50.172,50.231,362300.0
2022-09-28 15:55:00,51.1,51.18,50.97,50.97,712449.0,50.2409,50.3195,50.113,50.113,712449.0
2022-09-29 09:30:00,50.04,50.13,49.71,49.78,533042.0,49.1987,49.2872,48.8742,48.9431,533042.0
2022-09-29 09:35:00,49.81,49.81,49.5,49.51,244085.0,48.9725,48.9725,48.6678,48.6776,244085.0
2022-09-29 09:40:00,49.5,49.55,49.3,49.4,275715.0,48.6678,48.7169,48.4711,48.5694,275715.0
2022-09-29 09:45:00,49.39,49.49,49.22,49.38,296486.0,48.5596,48.6579,48.3925,48.5498,296486.0
2022-09-29 09:50:00,49.39,49.69,49.39,49.55,376909.0,48.5596,48.8546,48.5596,48.7169,376909.0
2022-09-29 09:55:00,49.55,49.64,49.47,49.57,184911.0,48.7169,48.8054,48.6383,48.7366,184911.0
2022-09-29 10:00:00,49.57,49.6,49.25,49.4,243093.0,48.7366,48.7661,48.422,48.5694,243093.0
2022-09-29 10:05:00,49.4,49.59,49.4,49.49,157214.0,48.5694,48.7562,48.5694,48.6579,157214.0
2022-09-29 10:10:00,49.49,49.57,49.45,49.47,133872.0,48.6579,48.7366,48.6186,48.6383,133872.0
2022-09-29 10:15:00,49.46,49.5,49.31,49.37,277511.0,48.6284,48.6678,48.481,48.5399,277511.0
2022-09-29 10:20:00,49.37,49.63,49.26,49.29,271732.0,48.5399,48.7956,48.4318,48.4613,271732.0
2022-09-29 10:25:00,49.3,49.45,49.29,49.4,124445.0,48.4711,48.6186,48.4613,48.5694,124445.0
2022-09-29 10:30:00,49.4,49.4,49.24,49.28,151956.0,48.5694,48.5694,48.4121,48.4515,151956.0
2022-09-29 10:35:00,49.28,49.45,49.22,49.38,141910.0,48.4515,48.6186,48.3925,48.5498,141910.0
2022-09-29 10:40:00,49.37,49.49,49.37,49.45,127396.0,48.5399,48.6579,48.5399,48.6186,127396.0
2022-09-29 10:45:00,49.45,49.61,49.45,49.49,202482.0,48.6186,48.7759,48.6186,48.6579,202482.0
2022-09-29 10:50:00,49.49,49.71,49.48,49.65,174286.0,48.6579,48.8742,48.6481,48.8152,174286.0
2022-09-29 10:55:00,49.66,49.8,49.63,49.68,196995.0,48.8251,48.9627,48.7956,48.8447,196995.0
2022-09-29 11:00:00,49.68,49.82,49.65,49.74,139258.0,48.8447,48.9824,48.8152,48.9037,139258.0
2022-09-29 11:05:00,49.74,49.96,49.69,49.88,151783.0,48.9037,49.12,48.8546,49.0414,151783.0
2022-09-29 11:10:00,49.88,49.91,49.71,49.74,136838.0,49.0414,49.0709,48.8742,48.9037,136838.0
2022-09-29 11:15:00,49.74,49.9,49.74,49.86,152062.0,48.9037,49.061,48.9037,49.0217,152062.0
2022-09-29 11:20:00,49.86,49.87,49.69,49.8,135168.0,49.0217,49.0315,48.8546,48.9627,135168.0
2022-09-29 11:25:00,49.8,49.89,49.71,49.85,118750.0,48.9627,49.0512,48.8742,49.0119,118750.0
2022-09-29 11:30:00,49.85,49.96,49.78,49.96,146718.0,49.0119,49.12,48.9431,49.12,146718.0
2022-09-29 11:35:00,49.94,50.04,49.86,49.95,143507.0,49.1004,49.1987,49.0217,49.1102,143507.0
2022-09-29 11:40:00,49.95,50.04,49.87,49.95,100570.0,49.1102,49.1987,49.0315,49.1102,100570.0
2022-09-29 11:45:00,49.94,50.05,49.91,50.05,115333.0,49.1004,49.2085,49.0709,49.2085,115333.0
2022-09-29 11:50:00,50.03,50.24,50.0,50.16,136078.0,49.1888,49.3953,49.1594,49.3167,136078.0
2022-09-29 11:55:00,50.17,50.2,50.02,50.04,122027.0,49.3265,49.356,49.179,49.1987,122027.0
2022-09-29 12:00:00,50.04,50.08,49.97,50.05,85069.0,49.1987,49.238,49.1299,49.2085,85069.0
2022-09-29 12:05:00,50.04,50.1,50.0,50.06,115476.0,49.1987,49.2577,49.1594,49.2183,115476.0
2022-09-29 12:10:00,50.06,50.12,50.0,50.01,89719.0,49.2183,49.2773,49.1594,49.1692,89719.0
2022-09-29 12:15:00,50.03,50.04,49.87,49.88,78427.0,49.1888,49.1987,49.0315,49.0414,78427.0
2022-09-29 12:20:00,49.88,49.9,49.84,49.9,81155.0,49.0414,49.061,49.002,49.061,81155.0
2022-09-29 12:25:00,49.89,49.99,49.87,49.98,106512.0,49.0512,49.1495,49.0315,49.1397,106512.0
2022-09-29 12:30:00,49.98,50.02,49.9,50.01,88058.0,49.1397,49.179,49.061,49.1692,88058.0
2022-09-29 12:35:00,49.99,50.05,49.9,50.0,77573.0,49.1495,49.2085,49.061,49.1594,77573.0
2022-09-29 12:40:00,50.0,50.06,49.88,50.04,86289.0,49.1594,49.2183,49.0414,49.1987,86289.0
2022-09-29 12:45:00,50.05,50.08,49.98,50.01,71227.0,49.2085,49.238,49.1397,49.1692,71227.0
2022-09-29 12:50:00,50.0,50.01,49.96,50.0,47077.0,49.1594,49.1692,49.12,49.1594,47077.0
2022-09-29 12:55:00,49.99,50.0,49.8,49.86,83754.0,49.1495,49.1594,48.9627,49.0217,83754.0
2022-09-29 13:00:00,49.86,49.89,49.78,49.78,115459.0,49.0217,49.0512,48.9431,48.9431,115459.0
2022-09-29 13:05:00,49.78,49.83,49.73,49.73,110315.0,48.9431,48.9922,48.8939,48.8939,110315.0
2022-09-29 13:10:00,49.73,49.8,49.72,49.8,159626.0,48.8939,48.9627,48.8841,48.9627,159626.0
2022-09-29 13:15:00,49.79,49.88,49.78,49.84,99748.0,48.9529,49.0414,48.9431,49.002,99748.0
2022-09-29 13:20:00,49.84,49.89,49.81,49.85,59893.0,49.002,49.0512,48.9725,49.0119,59893.0
2022-09-29 13:25:00,49.85,49.94,49.83,49.88,78258.0,49.0119,49.1004,48.9922,49.0414,78258.0
2022-09-29 13:30:00,49.88,49.88,49.76,49.86,124440.0,49.0414,49.0414,48.9234,49.0217,124440.0
2022-09-29 13:35:00,49.87,49.91,49.8,49.83,92231.0,49.0315,49.0709,48.9627,48.9922,92231.0
2022-09-29 13:40:00,49.82,49.82,49.63,49.64,118829.0,48.9824,48.9824,48.7956,48.8054,118829.0
2022-09-29 13:45:00,49.63,49.66,49.59,49.6,151680.0,48.7956,48.8251,48.7562,48.7661,151680.0
2022-09-29 13:50:00,49.61,49.63,49.46,49.48,183213.0,48.7759,48.7956,48.6284,48.6481,183213.0
2022-09-29 13:55:00,49.48,49.48,49.33,49.36,122885.0,48.6481,48.6481,48.5006,48.5301,122885.0
2022-09-29 14:00:00,49.35,49.42,49.3,49.41,124779.0,48.5203,48.5891,48.4711,48.5793,124779.0
2022-09-29 14:05:00,49.41,49.46,49.38,49.4,167737.0,48.5793,48.6284,48.5498,48.5694,167737.0
2022-09-29 14:10:00,49.41,49.46,49.4,49.45,94299.0,48.5793,48.6284,48.5694,48.6186,94299.0
2022-09-29 14:15:00,49.46,49.46,49.23,49.29,141981.0,48.6284,48.6284,48.4023,48.4613,141981.0
2022-09-29 14:20:00,49.29,49.32,49.24,49.25,156886.0,48.4613,48.4908,48.4121,48.422,156886.0
2022-09-29 14:25:00,49.24,49.44,49.23,49.4,154646.0,48.4121,48.6088,48.4023,48.5694,154646.0
2022-09-29 14:30:00,49.41,49.53,49.38,49.46,92090.0,48.5793,48.6973,48.5498,48.6284,92090.0
2022-09-29 14:35:00,49.45,49.66,49.44,49.61,148232.0,48.6186,48.8251,48.6088,48.7759,148232.0
2022-09-29 14:40:00,49.62,49.65,49.58,49.62,116859.0,48.7857,48.8152,48.7464,48.7857,116859.0
2022-09-29 14:45:00,49.62,49.73,49.62,49.66,152368.0,48.7857,48.8939,48.7857,48.8251,152368.0
2022-09-29 14:50:00,49.67,49.68,49.58,49.62,120857.0,48.8349,48.8447,48.7464,48.7857,120857.0
2022-09-29 14:55:00,49.62,49.67,49.56,49.58,148190.0,48.7857,48.8349,48.7268,48.7464,148190.0
2022-09-29 15:00:00,49.58,49.7,49.58,49.69,208291.0,48.7464,48.8644,48.7464,48.8546,208291.0
2022-09-29 15:05:00,49.69,49.74,49.61,49.64,177108.0,48.8546,48.9037,48.7759,48.8054,177108.0
2022-09-29 15:10:00,49.65,49.87,49.6,49.86,190709.0,48.8152,49.0315,48.7661,49.0217,190709.0
2022-09-29 15:15:00,49.85,49.99,49.82,49.97,237348.0,49.0119,49.1495,48.9824,49.1299,237348.0
2022-09-29 15:20:00,49.97,50.03,49.88,49.9,391550.0,49.1299,49.1888,49.0414,49.061,391550.0
2022-09-29 15:25:00,49.9,49.9,49.79,49.84,216846.0,49.061,49.061,48.9529,49.002,216846.0
2022-09-29 15:30:00,49.84,50.04,49.8,49.99,268745.0,49.002,49.1987,48.9627,49.1495,268745.0
2022-09-29 15:35:00,49.99,50.17,49.92,50.07,308322.0,49.1495,49.3265,49.0807,49.2282,308322.0
2022-09-29 15:40:00,50.07,50.14,49.93,49.96,438488.0,49.2282,49.297,49.0905,49.12,438488.0
2022-09-29 15:45:00,49.98,50.23,49.97,50.15,417445.0,49.1397,49.3855,49.1299,49.3068,417445.0
2022-09-29 15:50:00,50.14,50.3,50.11,50.16,644582.0,49.297,49.4543,49.2675,49.3167,644582.0
2022-09-29 15:55:00,50.15,50.16,49.95,50.04,1460991.0,49.3068,49.3167,49.1102,49.1987,1460991.0
2022-09-30 09:30:00,50.54,51.5,49.96,51.39,2990895.0,49.6903,50.6341,49.12,50.526,2990895.0
2022-09-30 09:35:00,51.43,51.72,50.12,50.14,2318866.0,50.5653,50.8504,49.2773,49.297,2318866.0
2022-09-30 09:40:00,50.17,50.94,50.08,50.51,1368636.0,49.3265,50.0835,49.238,49.6608,1368636.0
2022-09-30 09:45:00,50.5,50.52,49.81,50.33,1232237.0,49.6509,49.6706,48.9725,49.4838,1232237.0
2022-09-30 09:50:00,50.37,50.82,50.16,50.53,785913.0,49.5231,49.9656,49.3167,49.6804,785913.0
2022-09-30 09:55:00,50.53,50.8,50.28,50.41,766520.0,49.6804,49.9459,49.4346,49.5625,766520.0
2022-09-30 10:00:00,50.42,50.65,50.05,50.62,771691.0,49.5723,49.7984,49.2085,49.7689,771691.0
2022-09-30 10:05:00,50.6,51.06,50.5,51.02,593834.0,49.7493,50.2015,49.6509,50.1622,593834.0
2022-09-30 10:10:00,51.02,51.27,50.89,51.11,601061.0,50.1622,50.408,50.0344,50.2507,601061.0
2022-09-30 10:15:00,51.11,51.23,50.79,50.99,482776.0,50.2507,50.3687,49.9361,50.1327,482776.0
2022-09-30 10:20:00,50.99,50.99,50.63,50.7,388821.0,50.1327,50.1327,49.7788,49.8476,388821.0
2022-09-30 10:25:00,50.7,51.16,50.66,51.15,383087.0,49.8476,50.2998,49.8083,50.29,383087.0
2022-09-30 10:30:00,51.13,51.54,51.0,51.54,470502.0,50.2704,50.6735,50.1425,50.6735,470502.0
2022-09-30 10:35:00,51.54,51.59,51.27,51.32,407405.0,50.6735,50.7226,50.408,50.4572,407405.0
2022-09-30 10:40:00,51.32,51.59,51.26,51.5,233131.0,50.4572,50.7226,50.3982,50.6341,233131.0
2022-09-30 10:45:00,51.51,51.7,51.35,51.7,307477.0,50.644,50.8308,50.4867,50.8308,307477.0
2022-09-30 10:50:00,51.69,52.02,51.68,52.02,607219.0,50.8209,51.1454,50.8111,51.1454,607219.0
2022-09-30 10:55:00,52.01,52.06,51.64,51.65,339933.0,51.1356,51.1847,50.7718,50.7816,339933.0
2022-09-30 11:00:00,51.67,51.77,51.41,51.45,339556.0,50.8013,50.8996,50.5456,50.585,339556.0
2022-09-30 11:05:00,51.44,51.79,51.43,51.75,276267.0,50.5751,50.9193,50.5653,50.8799,276267.0
2022-09-30 11:10:00,51.75,51.99,51.71,51.86,392416.0,50.8799,51.1159,50.8406,50.9881,392416.0
2022-09-30 11:15:00,51.86,51.93,51.61,51.62,342648.0,50.9881,51.0569,50.7423,50.7521,342648.0
2022-09-30 11:20:00,51.62,51.71,51.5,51.66,195943.0,50.7521,50.8406,50.6341,50.7914,195943.0
2022-09-30 11:25:00,51.67,51.71,51.39,51.4,214004.0,50.8013,50.8406,50.526,50.5358,214004.0
2022-09-30 11:30:00,51.41,51.53,51.26,51.46,473550.0,50.5456,50.6636,50.3982,50.5948,473550.0
2022-09-30 11:35:00,51.46,51.49,51.32,51.37,246875.0,50.5948,50.6243,50.4572,50.5063,246875.0
2022-09-30 11:40:00,51.37,51.46,51.24,51.29,300596.0,50.5063,50.5948,50.3785,50.4277,300596.0
2022-09-30 11:45:00,51.29,51.44,51.2,51.28,294775.0,50.4277,50.5751,50.3392,50.4178,294775.0
2022-09-30 11:50:00,51.28,51.28,51.11,51.13,219316.0,50.4178,50.4178,50.2507,50.2704,219316.0
2022-09-30 11:55:00,51.14,51.35,51.07,51.3,268161.0,50.2802,50.4867,50.2114,50.4375,268161.0
2022-09-30 12:00:00,51.3,51.3,51.06,51.14,285170.0,50.4375,50.4375,50.2015,50.2802,285170.0
2022-09-30 12:05:00,51.14,51.3,51.08,51.13,288029.0,50.2802,50.4375,50.2212,50.2704,288029.0
2022-09-30 12:10:00,51.11,51.2,51.05,51.15,208815.0,50.2507,50.3392,50.1917,50.29,208815.0
2022-09-30 12:15:00,51.15,51.4,51.12,51.38,260305.0,50.29,50.5358,50.2605,50.5162,260305.0
2022-09-30 12:20:00,51.37,51.37,50.96,50.98,403758.0,50.5063,50.5063,50.1032,50.1229,403758.0
2022-09-30 12:25:00,50.98,51.07,50.83,51.05,314595.0,50.1229,50.2114,49.9754,50.1917,314595.0
2022-09-30 12:30:00,51.05,51.26,51.02,51.13,237284.0,50.1917,50.3982,50.1622,50.2704,237284.0
2022-09-30 12:35:00,51.13,51.38,51.12,51.33,149290.0,50.2704,50.5162,50.2605,50.467,149290.0
2022-09-30 12:40:00,51.32,51.33,51.13,51.19,107935.0,50.4572,50.467,50.2704,50.3293,107935.0
2022-09-30 12:45:00,51.19,51.22,51.09,51.15,109537.0,50.3293,50.3588,50.231,50.29,109537.0
2022-09-30 12:50:00,51.15,51.18,51.05,51.07,111813.0,50.29,50.3195,50.1917,50.2114,111813.0
2022-09-30 12:55:00,51.07,51.09,50.94,51.01,190996.0,50.2114,50.231,50.0835,50.1524,190996.0
2022-09-30 13:00:00,51.0,51.18,50.92,51.16,174418.0,50.1425,50.3195,50.0639,50.2998,174418.0
2022-09-30 13:05:00,51.17,51.29,51.14,51.28,97335.0,50.3097,50.4277,50.2802,50.4178,97335.0
2022-09-30 13:10:00,51.28,51.36,51.23,51.24,96019.0,50.4178,50.4965,50.3687,50.3785,96019.0
2022-09-30 13:15:00,51.25,51.33,51.2,51.21,105203.0,50.3883,50.467,50.3392,50.349,105203.0
2022-09-30 13:20:00,51.21,51.27,51.16,51.22,98158.0,50.349,50.408,50.2998,50.3588,98158.0
2022-09-30 13:25:00,51.21,51.49,51.2,51.44,192757.0,50.349,50.6243,50.3392,50.5751,192757.0
2022-09-30 13:30:00,51.44,51.53,51.37,51.39,238063.0,50.5751,50.6636,50.5063,50.526,238063.0
2022-09-30 13:35:00,51.39,51.39,51.07,51.1,183709.0,50.526,50.526,50.2114,50.2409,183709.0
2022-09-30 13:40:00,51.11,51.12,50.98,51.01,215400.0,50.2507,50.2605,50.1229,50.1524,215400.0
2022-09-30 13:45:00,51.0,51.02,50.89,50.89,135673.0,50.1425,50.1622,50.0344,50.0344,135673.0
2022-09-30 13:50:00,50.9,51.09,50.84,51.05,208447.0,50.0442,50.231,49.9852,50.1917,208447.0
2022-09-30 13:55:00,51.05,51.1,50.97,50.98,91669.0,50.1917,50.2409,50.113,50.1229,91669.0
2022-09-30 14:00:00,50.97,50.98,50.89,50.95,146598.0,50.113,50.1229,50.0344,50.0934,146598.0
2022-09-30 14:05:00,50.94,51.13,50.94,51.09,186886.0,50.0835,50.2704,50.0835,50.231,186886.0
2022-09-30 14:10:00,51.09,51.15,51.07,51.11,93187.0,50.231,50.29,50.2114,50.2507,93187.0
2022-09-30 14:15:00,51.1,51.14,51.01,51.03,132554.0,50.2409,50.2802,50.1524,50.172,132554.0
2022-09-30 14:20:00,51.03,51.06,50.91,50.95,126058.0,50.172,50.2015,50.0541,50.0934,126058.0
2022-09-30 14:25:00,50.96,50.99,50.86,50.98,100013.0,50.1032,50.1327,50.0049,50.1229,100013.0
2022-09-30 14:30:00,50.98,51.15,50.98,51.15,177273.0,50.1229,50.29,50.1229,50.29,177273.0
2022-09-30 14:35:00,51.15,51.23,51.12,51.19,139307.0,50.29,50.3687,50.2605,50.3293,139307.0
2022-09-30 14:40:00,51.18,51.19,51.06,51.11,160985.0,50.3195,50.3293,50.2015,50.2507,160985.0
2022-09-30 14:45:00,51.11,51.15,50.88,50.94,185363.0,50.2507,50.29,50.0246,50.0835,185363.0
2022-09-30 14:50:00,50.94,50.95,50.86,50.87,132001.0,50.0835,50.0934,50.0049,50.0147,132001.0
2022-09-30 14:55:00,50.86,50.86,50.71,50.77,171447.0,50.0049,50.0049,49.8574,49.9164,171447.0
2022-09-30 15:00:00,50.76,50.94,50.71,50.84,168243.0,49.9066,50.0835,49.8574,49.9852,168243.0
2022-09-30 15:05:00,50.85,50.85,50.65,50.67,168630.0,49.9951,49.9951,49.7984,49.8181,168630.0
2022-09-30 15:10:00,50.66,50.73,50.51,50.52,190281.0,49.8083,49.8771,49.6608,49.6706,190281.0
2022-09-30 15:15:00,50.52,50.68,50.51,50.66,188115.0,49.6706,49.8279,49.6608,49.8083,188115.0
2022-09-30 15:20:00,50.67,50.67,50.53,50.65,172362.0,49.8181,49.8181,49.6804,49.7984,172362.0
2022-09-30 15:25:00,50.65,50.65,50.43,50.62,303421.0,49.7984,49.7984,49.5821,49.7689,303421.0
2022-09-30 15:30:00,50.63,50.75,50.61,50.66,224298.0,49.7788,49.8967,49.7591,49.8083,224298.0
2022-09-30 15:35:00,50.66,50.74,50.6,50.67,176464.0,49.8083,49.8869,49.7493,49.8181,176464.0
2022-09-30 15:40:00,50.67,50.73,50.54,50.59,198724.0,49.8181,49.8771,49.6903,49.7394,198724.0
2022-09-30 15:45:00,50.59,50.65,50.54,50.56,294965.0,49.7394,49.7984,49.6903,49.7099,294965.0
2022-09-30 15:50:00,50.56,50.56,50.33,50.4,617583.0,49.7099,49.7099,49.4838,49.5526,617583.0
2022-09-30 15:55:00,50.38,50.39,50.05,50.11,1593936.0,49.533,49.5428,49.2085,49.2675,1593936.0
2022-10-03 09:30:00,51.01,51.37,50.64,50.99,952861.0,50.1524,50.5063,49.7886,50.1327,952861.0
2022-10-03 09:35:00,50.98,51.26,50.96,51.1,301913.0,50.1229,50.3982,50.1032,50.2409,301913.0
2022-10-03 09:40:00,51.11,51.6,50.77,51.59,666327.0,50.2507,50.7325,49.9164,50.7226,666327.0
2022-10-03 09:45:00,51.58,52.07,51.57,51.87,585668.0,50.7128,51.1945,50.703,50.9979,585668.0
2022-10-03 09:50:00,51.88,52.05,51.7,51.91,501308.0,51.0077,51.1749,50.8308,51.0372,501308.0
2022-10-03 09:55:00,51.9,52.13,51.87,52.04,441044.0,51.0274,51.2535,50.9979,51.1651,441044.0
2022-10-03 10:00:00,52.05,52.55,52.05,52.44,519271.0,51.1749,51.6665,51.1749,51.5583,519271.0
2022-10-03 10:05:00,52.45,52.77,52.37,52.71,429860.0,51.5682,51.8828,51.4895,51.8238,429860.0
2022-10-03 10:10:00,52.71,52.76,52.29,52.31,498695.0,51.8238,51.8729,51.4109,51.4305,498695.0
2022-10-03 10:15:00,52.31,52.48,52.24,52.28,399393.0,51.4305,51.5977,51.3617,51.401,399393.0
2022-10-03 10:20:00,52.28,52.63,52.24,52.61,332383.0,51.401,51.7451,51.3617,51.7255,332383.0
2022-10-03 10:25:00,52.59,52.78,52.5,52.66,309234.0,51.7058,51.8926,51.6173,51.7746,309234.0
2022-10-03 10:30:00,52.67,52.84,52.67,52.77,300867.0,51.7845,51.9516,51.7845,51.8828,300867.0
2022-10-03 10:35:00,52.77,52.83,52.58,52.67,254451.0,51.8828,51.9418,51.696,51.7845,254451.0
2022-10-03 10:40:00,52.66,52.68,52.43,52.57,258250.0,51.7746,51.7943,51.5485,51.6861,258250.0
2022-10-03 10:45:00,52.56,52.64,52.47,52.48,190083.0,51.6763,51.755,51.5878,51.5977,190083.0
2022-10-03 10:50:00,52.48,52.67,52.34,52.59,207099.0,51.5977,51.7845,51.46,51.7058,207099.0
2022-10-03 10:55:00,52.58,52.69,52.51,52.6,205383.0,51.696,51.8041,51.6272,51.7156,205383.0
2022-10-03 11:00:00,52.61,52.78,52.55,52.74,175779.0,51.7255,51.8926,51.6665,51.8533,175779.0
2022-10-03 11:05:00,52.73,53.03,52.71,53.02,219476.0,51.8435,52.1384,51.8238,52.1286,219476.0
2022-10-03 11:10:00,53.03,53.09,52.84,52.88,307725.0,52.1384,52.1974,51.9516,51.9909,307725.0
2022-10-03 11:15:00,52.89,52.99,52.85,52.86,189237.0,52.0008,52.0991,51.9614,51.9713,189237.0
2022-10-03 11:20:00,52.85,52.92,52.66,52.73,262054.0,51.9614,52.0303,51.7746,51.8435,262054.0
2022-10-03 11:25:00,52.74,52.74,52.52,52.66,294723.0,51.8533,51.8533,51.637,51.7746,294723.0
2022-10-03 11:30:00,52.66,52.69,52.35,52.38,191297.0,51.7746,51.8041,51.4698,51.4993,191297.0
2022-10-03 11:35:00,52.37,52.39,52.18,52.22,233987.0,51.4895,51.5092,51.3027,51.342,233987.0
2022-10-03 11:40:00,52.22,52.26,52.07,52.24,206259.0,51.342,51.3814,51.1945,51.3617,206259.0
2022-10-03 11:45:00,52.25,52.3,52.09,52.15,124700.0,51.3715,51.4207,51.2142,51.2732,124700.0
2022-10-03 11:50:00,52.15,52.27,52.06,52.06,127355.0,51.2732,51.3912,51.1847,51.1847,127355.0
2022-10-03 11:55:00,52.06,52.09,51.91,51.95,209513.0,51.1847,51.2142,51.0372,51.0766,209513.0
2022-10-03 12:00:00,51.95,52.22,51.94,52.16,195639.0,51.0766,51.342,51.0667,51.283,195639.0
2022-10-03 12:05:00,52.15,52.26,52.11,52.24,156796.0,51.2732,51.3814,51.2339,51.3617,156796.0
2022-10-03 12:10:00,52.25,52.32,52.22,52.22,72316.0,51.3715,51.4403,51.342,51.342,72316.0
2022-10-03 12:15:00,52.22,52.31,52.21,52.26,88341.0,51.342,51.4305,51.3322,51.3814,88341.0
2022-10-03 12:20:00,52.27,52.3,52.12,52.28,127436.0,51.3912,51.4207,51.2437,51.401,127436.0
2022-10-03 12:25:00,52.28,52.37,52.12,52.13,171722.0,51.401,51.4895,51.2437,51.2535,171722.0
2022-10-03 12:30:00,52.12,52.17,52.04,52.16,107417.0,51.2437,51.2929,51.1651,51.283,107417.0
2022-10-03 12:35:00,52.17,52.22,52.05,52.15,133267.0,51.2929,51.342,51.1749,51.2732,133267.0
2022-10-03 12:40:00,52.14,52.15,51.91,51.92,114752.0,51.2634,51.2732,51.0372,51.0471,114752.0
2022-10-03 12:45:00,51.92,51.95,51.81,51.88,150908.0,51.0471,51.0766,50.9389,51.0077,150908.0
2022-10-03 12:50:00,51.88,51.89,51.72,51.86,115251.0,51.0077,51.0176,50.8504,50.9881,115251.0
2022-10-03 12:55:00,51.87,51.87,51.76,51.83,69858.0,50.9979,50.9979,50.8898,50.9586,69858.0
2022-10-03 13:00:00,51.84,51.92,51.77,51.89,142219.0,50.9684,51.0471,50.8996,51.0176,142219.0
2022-10-03 13:05:00,51.91,51.97,51.83,51.96,74333.0,51.0372,51.0962,50.9586,51.0864,74333.0
2022-10-03 13:10:00,51.96,51.99,51.91,51.91,92629.0,51.0864,51.1159,51.0372,51.0372,92629.0
2022-10-03 13:15:00,51.91,51.95,51.87,51.89,51216.0,51.0372,51.0766,50.9979,51.0176,51216.0
2022-10-03 13:20:00,51.89,52.03,51.87,52.0,104064.0,51.0176,51.1552,50.9979,51.1257,104064.0
2022-10-03 13:25:00,52.0,52.08,51.99,52.03,92696.0,51.1257,51.2044,51.1159,51.1552,92696.0
2022-10-03 13:30:00,52.05,52.22,52.01,52.22,99600.0,51.1749,51.342,51.1356,51.342,99600.0
2022-10-03 13:35:00,52.22,52.26,52.16,52.21,109838.0,51.342,51.3814,51.283,51.3322,109838.0
2022-10-03 13:40:00,52.21,52.26,52.14,52.16,101658.0,51.3322,51.3814,51.2634,51.283,101658.0
2022-10-03 13:45:00,52.16,52.21,52.06,52.06,113981.0,51.283,51.3322,51.1847,51.1847,113981.0
2022-10-03 13:50:00,52.06,52.08,52.0,52.04,102411.0,51.1847,51.2044,51.1257,51.1651,102411.0
2022-10-03 13:55:00,52.04,52.12,52.01,52.04,109901.0,51.1651,51.2437,51.1356,51.1651,109901.0
2022-10-03 14:00:00,52.04,52.16,52.02,52.15,120207.0,51.1651,51.283,51.1454,51.2732,120207.0
2022-10-03 14:05:00,52.14,52.25,52.09,52.16,195757.0,51.2634,51.3715,51.2142,51.283,195757.0
2022-10-03 14:10:00,52.17,52.34,52.17,52.32,145208.0,51.2929,51.46,51.2929,51.4403,145208.0
2022-10-03 14:15:00,52.31,52.34,52.22,52.25,130410.0,51.4305,51.46,51.342,51.3715,130410.0
2022-10-03 14:20:00,52.25,52.32,52.18,52.21,132301.0,51.3715,51.4403,51.3027,51.3322,132301.0
2022-10-03 14:25:00,52.21,52.22,52.06,52.17,185253.0,51.3322,51.342,51.1847,51.2929,185253.0
2022-10-03 14:30:00,52.18,52.18,52.06,52.08,132093.0,51.3027,51.3027,51.1847,51.2044,132093.0
2022-10-03 14:35:00,52.08,52.12,52.01,52.05,103825.0,51.2044,51.2437,51.1356,51.1749,103825.0
2022-10-03 14:40:00,52.05,52.13,52.05,52.1,282738.0,51.1749,51.2535,51.1749,51.224,282738.0
2022-10-03 14:45:00,52.1,52.25,52.08,52.19,190150.0,51.224,51.3715,51.2044,51.3125,190150.0
2022-10-03 14:50:00,52.19,52.32,52.14,52.32,148041.0,51.3125,51.4403,51.2634,51.4403,148041.0
2022-10-03 14:55:00,52.32,52.45,52.27,52.39,259128.0,51.4403,51.5682,51.3912,51.5092,259128.0
2022-10-03 15:00:00,52.39,52.44,52.34,52.42,166904.0,51.5092,51.5583,51.46,51.5387,166904.0
2022-10-03 15:05:00,52.43,52.58,52.42,52.52,272755.0,51.5485,51.696,51.5387,51.637,272755.0
2022-10-03 15:10:00,52.52,52.52,52.38,52.42,330483.0,51.637,51.637,51.4993,51.5387,330483.0
2022-10-03 15:15:00,52.41,52.46,52.15,52.16,180568.0,51.5288,51.578,51.2732,51.283,180568.0
2022-10-03 15:20:00,52.16,52.26,52.11,52.22,205413.0,51.283,51.3814,51.2339,51.342,205413.0
2022-10-03 15:25:00,52.22,52.29,52.18,52.21,180127.0,51.342,51.4109,51.3027,51.3322,180127.0
2022-10-03 15:30:00,52.2,52.23,52.12,52.15,229019.0,51.3224,51.3519,51.2437,51.2732,229019.0
2022-10-03 15:35:00,52.15,52.18,52.08,52.1,249149.0,51.2732,51.3027,51.2044,51.224,249149.0
2022-10-03 15:40:00,52.1,52.1,51.91,51.98,348679.0,51.224,51.224,51.0372,51.1061,348679.0
2022-10-03 15:45:00,51.98,52.03,51.88,51.91,338539.0,51.1061,51.1552,51.0077,51.0372,338539.0
2022-10-03 15:50:00,51.91,51.95,51.71,51.78,590104.0,51.0372,51.0766,50.8406,50.9094,590104.0
2022-10-03 15:55:00,51.78,51.78,51.65,51.73,1062273.0,50.9094,50.9094,50.7816,50.8603,1062273.0
2022-10-04 09:30:00,53.57,53.74,52.68,52.8,1289144.0,52.6693,52.8365,51.7943,51.9123,1289144.0
2022-10-04 09:35:00,52.78,53.42,52.66,53.4,784636.0,51.8926,52.5219,51.7746,52.5022,784636.0
2022-10-04 09:40:00,53.41,53.45,52.91,53.01,488052.0,52.512,52.5513,52.0204,52.1187,488052.0
2022-10-04 09:45:00,53.01,53.41,53.0,53.32,348030.0,52.1187,52.512,52.1089,52.4235,348030.0
2022-10-04 09:50:00,53.32,53.6,53.23,53.57,388882.0,52.4235,52.6988,52.335,52.6693,388882.0
2022-10-04 09:55:00,53.57,53.99,53.51,53.98,637227.0,52.6693,53.0823,52.6103,53.0724,637227.0
2022-10-04 10:00:00,53.99,54.16,53.92,54.05,495771.0,53.0823,53.2494,53.0134,53.1413,495771.0
2022-10-04 10:05:00,54.05,54.08,53.88,53.92,319458.0,53.1413,53.1708,52.9741,53.0134,319458.0
2022-10-04 10:10:00,53.91,54.06,53.83,53.86,226519.0,53.0036,53.1511,52.925,52.9545,226519.0
2022-10-04 10:15:00,53.85,53.99,53.82,53.86,219791.0,52.9446,53.0823,52.9151,52.9545,219791.0
2022-10-04 10:20:00,53.86,53.89,53.62,53.76,279497.0,52.9545,52.984,52.7185,52.8561,279497.0
2022-10-04 10:25:00,53.77,53.98,53.67,53.83,242734.0,52.866,53.0724,52.7676,52.925,242734.0
2022-10-04 10:30:00,53.83,53.95,53.71,53.88,234715.0,52.925,53.0429,52.807,52.9741,234715.0
2022-10-04 10:35:00,53.88,53.93,53.74,53.83,217382.0,52.9741,53.0233,52.8365,52.925,217382.0
2022-10-04 10:40:00,53.83,53.95,53.81,53.89,163135.0,52.925,53.0429,52.9053,52.984,163135.0
2022-10-04 10:45:00,53.89,54.14,53.88,54.05,233753.0,52.984,53.2297,52.9741,53.1413,233753.0
2022-10-04 10:50:00,54.05,54.25,54.03,54.2,270527.0,53.1413,53.3379,53.1216,53.2887,270527.0
2022-10-04 10:55:00,54.2,54.32,54.17,54.3,202618.0,53.2887,53.4067,53.2592,53.3871,202618.0
2022-10-04 11:00:00,54.29,54.34,54.1,54.16,262430.0,53.3772,53.4264,53.1904,53.2494,262430.0
2022-10-04 11:05:00,54.16,54.33,54.16,54.2,195894.0,53.2494,53.4166,53.2494,53.2887,195894.0
2022-10-04 11:10:00,54.19,54.43,54.13,54.41,280227.0,53.2789,53.5149,53.2199,53.4952,280227.0
2022-10-04 11:15:00,54.4,54.52,54.4,54.48,267826.0,53.4854,53.6034,53.4854,53.564,267826.0
2022-10-04 11:20:00,54.48,54.64,54.47,54.63,169282.0,53.564,53.7213,53.5542,53.7115,169282.0
2022-10-04 11:25:00,54.62,54.67,54.56,54.64,181623.0,53.7017,53.7508,53.6427,53.7213,181623.0
2022-10-04 11:30:00,54.64,54.81,54.57,54.72,569665.0,53.7213,53.8885,53.6525,53.8,569665.0
2022-10-04 11:35:00,54.72,54.8,54.66,54.66,282658.0,53.8,53.8787,53.741,53.741,282658.0
2022-10-04 11:40:00,54.67,54.67,54.44,54.45,191997.0,53.7508,53.7508,53.5247,53.5345,191997.0
2022-10-04 11:45:00,54.44,54.5,54.35,54.5,211134.0,53.5247,53.5837,53.4362,53.5837,211134.0
2022-10-04 11:50:00,54.5,54.65,54.49,54.62,248195.0,53.5837,53.7312,53.5739,53.7017,248195.0
2022-10-04 11:55:00,54.62,54.64,54.56,54.64,141354.0,53.7017,53.7213,53.6427,53.7213,141354.0
2022-10-04 12:00:00,54.64,54.66,54.56,54.62,88638.0,53.7213,53.741,53.6427,53.7017,88638.0
2022-10-04 12:05:00,54.64,54.7,54.55,54.58,158396.0,53.7213,53.7803,53.6329,53.6623,158396.0
2022-10-04 12:10:00,54.58,54.67,54.55,54.63,144319.0,53.6623,53.7508,53.6329,53.7115,144319.0
2022-10-04 12:15:00,54.64,54.72,54.61,54.69,339015.0,53.7213,53.8,53.6918,53.7705,339015.0
2022-10-04 12:20:00,54.7,54.7,54.46,54.5,156827.0,53.7803,53.7803,53.5444,53.5837,156827.0
2022-10-04 12:25:00,54.5,54.57,54.45,54.51,306353.0,53.5837,53.6525,53.5345,53.5935,306353.0
2022-10-04 12:30:00,54.51,54.67,54.51,54.64,172030.0,53.5935,53.7508,53.5935,53.7213,172030.0
2022-10-04 12:35:00,54.63,54.67,54.6,54.62,100094.0,53.7115,53.7508,53.682,53.7017,100094.0
2022-10-04 12:40:00,54.62,54.67,54.51,54.57,152096.0,53.7017,53.7508,53.5935,53.6525,152096.0
2022-10-04 12:45:00,54.56,54.56,54.39,54.42,151327.0,53.6427,53.6427,53.4755,53.505,151327.0
2022-10-04 12:50:00,54.41,54.49,54.36,54.48,114957.0,53.4952,53.5739,53.446,53.564,114957.0
2022-10-04 12:55:00,54.47,54.58,54.43,54.54,150642.0,53.5542,53.6623,53.5149,53.623,150642.0
2022-10-04 13:00:00,54.54,54.57,54.33,54.4,143229.0,53.623,53.6525,53.4166,53.4854,143229.0
2022-10-04 13:05:00,54.4,54.41,54.22,54.23,171060.0,53.4854,53.4952,53.3084,53.3182,171060.0
2022-10-04 13:10:00,54.23,54.3,54.14,54.17,103898.0,53.3182,53.3871,53.2297,53.2592,103898.0
2022-10-04 13:15:00,54.16,54.18,54.07,54.08,136493.0,53.2494,53.2691,53.1609,53.1708,136493.0
2022-10-04 13:20:00,54.08,54.08,53.93,53.93,372080.0,53.1708,53.1708,53.0233,53.0233,372080.0
2022-10-04 13:25:00,53.95,54.12,53.94,54.12,236455.0,53.0429,53.2101,53.0331,53.2101,236455.0
2022-10-04 13:30:00,54.12,54.18,54.03,54.06,143171.0,53.2101,53.2691,53.1216,53.1511,143171.0
2022-10-04 13:35:00,54.07,54.09,53.93,53.97,109074.0,53.1609,53.1806,53.0233,53.0626,109074.0
2022-10-04 13:40:00,53.98,54.05,53.92,53.95,150160.0,53.0724,53.1413,53.0134,53.0429,150160.0
2022-10-04 13:45:00,53.95,54.05,53.9,54.01,107825.0,53.0429,53.1413,52.9938,53.1019,107825.0
2022-10-04 13:50:00,54.02,54.2,54.01,54.13,125869.0,53.1118,53.2887,53.1019,53.2199,125869.0
2022-10-04 13:55:00,54.13,54.2,54.1,54.16,117236.0,53.2199,53.2887,53.1904,53.2494,117236.0
2022-10-04 14:00:00,54.16,54.24,54.15,54.17,102221.0,53.2494,53.3281,53.2396,53.2592,102221.0
2022-10-04 14:05:00,54.17,54.24,54.12,54.23,96566.0,53.2592,53.3281,53.2101,53.3182,96566.0
2022-10-04 14:10:00,54.24,54.27,54.16,54.2,135630.0,53.3281,53.3576,53.2494,53.2887,135630.0
2022-10-04 14:15:00,54.21,54.29,54.19,54.22,96648.0,53.2986,53.3772,53.2789,53.3084,96648.0
2022-10-04 14:20:00,54.22,54.26,54.2,54.25,88056.0,53.3084,53.3477,53.2887,53.3379,88056.0
2022-10-04 14:25:00,54.26,54.27,54.08,54.11,119962.0,53.3477,53.3576,53.1708,53.2003,119962.0
2022-10-04 14:30:00,54.12,54.23,54.09,54.22,124571.0,53.2101,53.3182,53.1806,53.3084,124571.0
2022-10-04 14:35:00,54.21,54.21,54.1,54.12,83468.0,53.2986,53.2986,53.1904,53.2101,83468.0
2022-10-04 14:40:00,54.12,54.13,54.03,54.08,98830.0,53.2101,53.2199,53.1216,53.1708,98830.0
2022-10-04 14:45:00,54.08,54.15,54.04,54.12,126357.0,53.1708,53.2396,53.1314,53.2101,126357.0
2022-10-04 14:50:00,54.12,54.21,54.11,54.16,109823.0,53.2101,53.2986,53.2003,53.2494,109823.0
2022-10-04 14:55:00,54.16,54.17,54.02,54.04,137262.0,53.2494,53.2592,53.1118,53.1314,137262.0
2022-10-04 15:00:00,54.04,54.14,54.0,54.05,150292.0,53.1314,53.2297,53.0921,53.1413,150292.0
2022-10-04 15:05:00,54.04,54.04,53.93,53.95,149574.0,53.1314,53.1314,53.0233,53.0429,149574.0
2022-10-04 15:10:00,53.95,53.95,53.8,53.91,119525.0,53.0429,53.0429,52.8955,53.0036,119525.0
2022-10-04 15:15:00,53.91,54.03,53.87,54.0,77869.0,53.0036,53.1216,52.9643,53.0921,77869.0
2022-10-04 15:20:00,54.0,54.01,53.9,53.99,119459.0,53.0921,53.1019,52.9938,53.0823,119459.0
2022-10-04 15:25:00,53.99,54.04,53.92,53.97,126420.0,53.0823,53.1314,53.0134,53.0626,126420.0
2022-10-04 15:30:00,53.98,53.98,53.85,53.87,135702.0,53.0724,53.0724,52.9446,52.9643,135702.0
2022-10-04 15:35:00,53.88,54.02,53.85,53.96,195088.0,52.9741,53.1118,52.9446,53.0528,195088.0
2022-10-04 15:40:00,53.96,54.01,53.88,53.9,213804.0,53.0528,53.1019,52.9741,52.9938,213804.0
2022-10-04 15:45:00,53.9,53.94,53.83,53.84,226705.0,52.9938,53.0331,52.925,52.9348,226705.0
2022-10-04 15:50:00,53.84,53.94,53.82,53.89,554397.0,52.9348,53.0331,52.9151,52.984,554397.0
2022-10-04 15:55:00,53.89,53.99,53.84,53.97,1179748.0,52.984,53.0823,52.9348,53.0626,1179748.0
2022-10-05 09:30:00,52.92,53.06,52.53,53.04,665518.0,52.0303,52.1679,51.6468,52.1482,665518.0
2022-10-05 09:35:00,53.03,53.15,52.81,52.86,444711.0,52.1384,52.2564,51.9221,51.9713,444711.0
2022-10-05 09:40:00,52.86,52.86,52.61,52.76,246500.0,51.9713,51.9713,51.7255,51.8729,246500.0
2022-10-05 09:45:00,52.76,53.0,52.62,52.97,215495.0,51.8729,52.1089,51.7353,52.0794,215495.0
2022-10-05 09:50:00,52.96,53.02,52.72,52.73,223726.0,52.0696,52.1286,51.8336,51.8435,223726.0
2022-10-05 09:55:00,52.75,53.1,52.75,53.05,168880.0,51.8631,52.2072,51.8631,52.1581,168880.0
2022-10-05 10:00:00,53.04,53.08,52.51,52.56,255959.0,52.1482,52.1876,51.6272,51.6763,255959.0
2022-10-05 10:05:00,52.55,52.71,52.46,52.47,181843.0,51.6665,51.8238,51.578,51.5878,181843.0
2022-10-05 10:10:00,52.45,52.63,52.43,52.48,160800.0,51.5682,51.7451,51.5485,51.5977,160800.0
2022-10-05 10:15:00,52.48,52.48,52.3,52.35,167428.0,51.5977,51.5977,51.4207,51.4698,167428.0
2022-10-05 10:20:00,52.35,52.42,52.3,52.32,144943.0,51.4698,51.5387,51.4207,51.4403,144943.0
2022-10-05 10:25:00,52.32,52.43,52.26,52.26,148907.0,51.4403,51.5485,51.3814,51.3814,148907.0
2022-10-05 10:30:00,52.25,52.32,52.17,52.23,275499.0,51.3715,51.4403,51.2929,51.3519,275499.0
2022-10-05 10:35:00,52.24,52.42,52.17,52.39,142849.0,51.3617,51.5387,51.2929,51.5092,142849.0
2022-10-05 10:40:00,52.39,52.55,52.32,52.52,106469.0,51.5092,51.6665,51.4403,51.637,106469.0
2022-10-05 10:45:00,52.52,52.64,52.49,52.59,116430.0,51.637,51.755,51.6075,51.7058,116430.0
2022-10-05 10:50:00,52.59,52.84,52.54,52.83,164383.0,51.7058,51.9516,51.6566,51.9418,164383.0
2022-10-05 10:55:00,52.83,52.83,52.63,52.75,103252.0,51.9418,51.9418,51.7451,51.8631,103252.0
2022-10-05 11:00:00,52.74,53.14,52.72,53.11,211449.0,51.8533,52.2466,51.8336,52.2171,211449.0
2022-10-05 11:05:00,53.11,53.3,53.02,53.27,204138.0,52.2171,52.4039,52.1286,52.3744,204138.0
2022-10-05 11:10:00,53.27,53.44,53.23,53.43,295830.0,52.3744,52.5415,52.335,52.5317,295830.0
2022-10-05 11:15:00,53.43,53.5,53.27,53.45,273516.0,52.5317,52.6005,52.3744,52.5513,273516.0
2022-10-05 11:20:00,53.45,53.5,53.34,53.48,137736.0,52.5513,52.6005,52.4432,52.5808,137736.0
2022-10-05 11:25:00,53.49,53.57,53.41,53.47,164061.0,52.5907,52.6693,52.512,52.571,164061.0
2022-10-05 11:30:00,53.48,53.5,53.41,53.47,126443.0,52.5808,52.6005,52.512,52.571,126443.0
2022-10-05 11:35:00,53.47,53.79,53.46,53.79,216927.0,52.571,52.8856,52.5612,52.8856,216927.0
2022-10-05 11:40:00,53.79,53.83,53.68,53.77,215411.0,52.8856,52.925,52.7775,52.866,215411.0
2022-10-05 11:45:00,53.77,53.86,53.56,53.58,182648.0,52.866,52.9545,52.6595,52.6792,182648.0
2022-10-05 11:50:00,53.59,53.68,53.51,53.65,179793.0,52.689,52.7775,52.6103,52.748,179793.0
2022-10-05 11:55:00,53.65,53.8,53.65,53.75,242170.0,52.748,52.8955,52.748,52.8463,242170.0
2022-10-05 12:00:00,53.75,53.8,53.67,53.75,210391.0,52.8463,52.8955,52.7676,52.8463,210391.0
2022-10-05 12:05:00,53.75,54.15,53.75,54.09,286304.0,52.8463,53.2396,52.8463,53.1806,286304.0
2022-10-05 12:10:00,54.1,54.22,54.04,54.12,249292.0,53.1904,53.3084,53.1314,53.2101,249292.0
2022-10-05 12:15:00,54.12,54.3,54.11,54.28,257419.0,53.2101,53.3871,53.2003,53.3674,257419.0
2022-10-05 12:20:00,54.28,54.32,54.18,54.32,217868.0,53.3674,53.4067,53.2691,53.4067,217868.0
2022-10-05 12:25:00,54.32,54.34,54.17,54.3,156482.0,53.4067,53.4264,53.2592,53.3871,156482.0
2022-10-05 12:30:00,54.3,54.36,54.27,54.3,121311.0,53.3871,53.446,53.3576,53.3871,121311.0
2022-10-05 12:35:00,54.3,54.42,54.3,54.39,339475.0,53.3871,53.505,53.3871,53.4755,339475.0
2022-10-05 12:40:00,54.39,54.52,54.3,54.51,180819.0,53.4755,53.6034,53.3871,53.5935,180819.0
2022-10-05 12:45:00,54.51,54.63,54.46,54.59,197058.0,53.5935,53.7115,53.5444,53.6722,197058.0
2022-10-05 12:50:00,54.6,54.67,54.52,54.63,199654.0,53.682,53.7508,53.6034,53.7115,199654.0
2022-10-05 12:55:00,54.63,54.68,54.52,54.54,311230.0,53.7115,53.7607,53.6034,53.623,311230.0
2022-10-05 13:00:00,54.54,54.63,54.53,54.59,170842.0,53.623,53.7115,53.6132,53.6722,170842.0
2022-10-05 13:05:00,54.6,54.74,54.59,54.65,139113.0,53.682,53.8197,53.6722,53.7312,139113.0
2022-10-05 13:10:00,54.65,54.74,54.65,54.72,147309.0,53.7312,53.8197,53.7312,53.8,147309.0
2022-10-05 13:15:00,54.72,54.72,54.64,54.7,123212.0,53.8,53.8,53.7213,53.7803,123212.0
2022-10-05 13:20:00,54.7,54.83,54.67,54.69,145144.0,53.7803,53.9081,53.7508,53.7705,145144.0
2022-10-05 13:25:00,54.7,54.72,54.58,54.6,156424.0,53.7803,53.8,53.6623,53.682,156424.0
2022-10-05 13:30:00,54.6,54.64,54.56,54.59,129863.0,53.682,53.7213,53.6427,53.6722,129863.0
2022-10-05 13:35:00,54.59,54.7,54.54,54.69,90058.0,53.6722,53.7803,53.623,53.7705,90058.0
2022-10-05 13:40:00,54.69,54.69,54.5,54.53,96867.0,53.7705,53.7705,53.5837,53.6132,96867.0
2022-10-05 13:45:00,54.53,54.66,54.49,54.61,98086.0,53.6132,53.741,53.5739,53.6918,98086.0
2022-10-05 13:50:00,54.61,54.62,54.4,54.48,210313.0,53.6918,53.7017,53.4854,53.564,210313.0
2022-10-05 13:55:00,54.47,54.48,54.36,54.37,98099.0,53.5542,53.564,53.446,53.4559,98099.0
2022-10-05 14:00:00,54.36,54.46,54.32,54.44,85569.0,53.446,53.5444,53.4067,53.5247,85569.0
2022-10-05 14:05:00,54.44,54.51,54.39,54.4,93655.0,53.5247,53.5935,53.4755,53.4854,93655.0
2022-10-05 14:10:00,54.4,54.55,54.38,54.52,109580.0,53.4854,53.6329,53.4657,53.6034,109580.0
2022-10-05 14:15:00,54.53,54.53,54.38,54.45,82916.0,53.6132,53.6132,53.4657,53.5345,82916.0
2022-10-05 14:20:00,54.44,54.63,54.39,54.59,178537.0,53.5247,53.7115,53.4755,53.6722,178537.0
2022-10-05 14:25:00,54.59,54.69,54.53,54.66,326795.0,53.6722,53.7705,53.6132,53.741,326795.0
2022-10-05 14:30:00,54.67,54.73,54.61,54.63,116342.0,53.7508,53.8098,53.6918,53.7115,116342.0
2022-10-05 14:35:00,54.63,54.79,54.63,54.67,215654.0,53.7115,53.8688,53.7115,53.7508,215654.0
2022-10-05 14:40:00,54.67,54.69,54.58,54.67,102508.0,53.7508,53.7705,53.6623,53.7508,102508.0
2022-10-05 14:45:00,54.67,54.73,54.64,54.67,126858.0,53.7508,53.8098,53.7213,53.7508,126858.0
2022-10-05 14:50:00,54.68,54.78,54.62,54.67,100779.0,53.7607,53.859,53.7017,53.7508,100779.0
2022-10-05 14:55:00,54.67,54.79,54.66,54.79,78836.0,53.7508,53.8688,53.741,53.8688,78836.0
2022-10-05 15:00:00,54.8,54.94,54.79,54.87,200041.0,53.8787,54.0163,53.8688,53.9475,200041.0
2022-10-05 15:05:00,54.86,54.95,54.85,54.94,132939.0,53.9376,54.0261,53.9278,54.0163,132939.0
2022-10-05 15:10:00,54.94,54.99,54.88,54.99,139396.0,54.0163,54.0655,53.9573,54.0655,139396.0
2022-10-05 15:15:00,54.99,55.13,54.96,55.11,300934.0,54.0655,54.2031,54.036,54.1834,300934.0
2022-10-05 15:20:00,55.1,55.19,55.1,55.17,494241.0,54.1736,54.2621,54.1736,54.2424,494241.0
2022-10-05 15:25:00,55.16,55.2,54.99,55.07,331148.0,54.2326,54.2719,54.0655,54.1441,331148.0
2022-10-05 15:30:00,55.08,55.12,55.0,55.02,118265.0,54.1539,54.1933,54.0753,54.095,118265.0
2022-10-05 15:35:00,55.01,55.13,54.97,55.06,188329.0,54.0851,54.2031,54.0458,54.1343,188329.0
2022-10-05 15:40:00,55.05,55.08,54.93,55.0,152711.0,54.1244,54.1539,54.0065,54.0753,152711.0
2022-10-05 15:45:00,54.99,55.09,54.92,54.96,282043.0,54.0655,54.1638,53.9966,54.036,282043.0
2022-10-05 15:50:00,54.95,54.99,54.64,54.69,372069.0,54.0261,54.0655,53.7213,53.7705,372069.0
2022-10-05 15:55:00,54.69,54.75,54.59,54.72,858119.0,53.7705,53.8295,53.6722,53.8,858119.0
2022-10-06 09:30:00,54.4,54.92,54.33,54.71,502061.0,53.4854,53.9966,53.4166,53.7902,502061.0
2022-10-06 09:35:00,54.73,55.01,54.53,54.99,345680.0,53.8098,54.0851,53.6132,54.0655,345680.0
2022-10-06 09:40:00,54.97,55.11,54.93,54.96,229143.0,54.0458,54.1834,54.0065,54.036,229143.0
2022-10-06 09:45:00,54.97,55.03,54.46,54.53,216631.0,54.0458,54.1048,53.5444,53.6132,216631.0
2022-10-06 09:50:00,54.52,54.63,54.37,54.41,218547.0,53.6034,53.7115,53.4559,53.4952,218547.0
2022-10-06 09:55:00,54.4,54.48,54.1,54.19,294674.0,53.4854,53.564,53.1904,53.2789,294674.0
2022-10-06 10:00:00,54.19,54.23,53.77,53.87,369572.0,53.2789,53.3182,52.866,52.9643,369572.0
2022-10-06 10:05:00,53.87,53.88,53.67,53.77,231346.0,52.9643,52.9741,52.7676,52.866,231346.0
2022-10-06 10:10:00,53.74,53.76,53.41,53.42,257637.0,52.8365,52.8561,52.512,52.5219,257637.0
2022-10-06 10:15:00,53.43,53.62,53.3,53.37,290134.0,52.5317,52.7185,52.4039,52.4727,290134.0
2022-10-06 10:20:00,53.38,53.47,53.3,53.45,270423.0,52.4825,52.571,52.4039,52.5513,270423.0
2022-10-06 10:25:00,53.45,53.63,53.38,53.47,192561.0,52.5513,52.7283,52.4825,52.571,192561.0
2022-10-06 10:30:00,53.45,53.78,53.42,53.65,338812.0,52.5513,52.8758,52.5219,52.748,338812.0
2022-10-06 10:35:00,53.64,53.8,53.55,53.72,159608.0,52.7382,52.8955,52.6497,52.8168,159608.0
2022-10-06 10:40:00,53.71,53.88,53.7,53.79,124301.0,52.807,52.9741,52.7971,52.8856,124301.0
2022-10-06 10:45:00,53.79,53.96,53.65,53.95,144569.0,52.8856,53.0528,52.748,53.0429,144569.0
2022-10-06 10:50:00,53.94,54.08,53.82,54.02,142507.0,53.0331,53.1708,52.9151,53.1118,142507.0
2022-10-06 10:55:00,54.02,54.23,53.9,54.23,144413.0,53.1118,53.3182,52.9938,53.3182,144413.0
2022-10-06 11:00:00,54.23,54.28,54.06,54.09,147702.0,53.3182,53.3674,53.1511,53.1806,147702.0
2022-10-06 11:05:00,54.1,54.29,54.07,54.2,113237.0,53.1904,53.3772,53.1609,53.2887,113237.0
2022-10-06 11:10:00,54.21,54.23,54.04,54.06,118055.0,53.2986,53.3182,53.1314,53.1511,118055.0
2022-10-06 11:15:00,54.05,54.33,53.97,54.32,192230.0,53.1413,53.4166,53.0626,53.4067,192230.0
2022-10-06 11:20:00,54.33,54.59,54.31,54.59,172173.0,53.4166,53.6722,53.3969,53.6722,172173.0
2022-10-06 11:25:00,54.58,54.6,54.43,54.53,95326.0,53.6623,53.682,53.5149,53.6132,95326.0
2022-10-06 11:30:00,54.53,54.55,54.34,54.35,109503.0,53.6132,53.6329,53.4264,53.4362,109503.0
2022-10-06 11:35:00,54.35,54.4,54.19,54.22,189196.0,53.4362,53.4854,53.2789,53.3084,189196.0
2022-10-06 11:40:00,54.2,54.31,54.16,54.24,93842.0,53.2887,53.3969,53.2494,53.3281,93842.0
2022-10-06 11:45:00,54.25,54.48,54.25,54.44,71295.0,53.3379,53.564,53.3379,53.5247,71295.0
2022-10-06 11:50:00,54.44,54.68,54.43,54.52,91936.0,53.5247,53.7607,53.5149,53.6034,91936.0
2022-10-06 11:55:00,54.53,54.53,54.15,54.18,127484.0,53.6132,53.6132,53.2396,53.2691,127484.0
2022-10-06 12:00:00,54.16,54.17,54.03,54.05,101207.0,53.2494,53.2592,53.1216,53.1413,101207.0
2022-10-06 12:05:00,54.06,54.11,54.03,54.1,83799.0,53.1511,53.2003,53.1216,53.1904,83799.0
2022-10-06 12:10:00,54.1,54.19,54.09,54.15,74335.0,53.1904,53.2789,53.1806,53.2396,74335.0
2022-10-06 12:15:00,54.15,54.25,54.13,54.21,73945.0,53.2396,53.3379,53.2199,53.2986,73945.0
2022-10-06 12:20:00,54.2,54.34,54.19,54.32,67669.0,53.2887,53.4264,53.2789,53.4067,67669.0
2022-10-06 12:25:00,54.32,54.44,54.31,54.41,65873.0,53.4067,53.5247,53.3969,53.4952,65873.0
2022-10-06 12:30:00,54.41,54.44,54.28,54.42,52373.0,53.4952,53.5247,53.3674,53.505,52373.0
2022-10-06 12:35:00,54.41,54.51,54.36,54.51,78407.0,53.4952,53.5935,53.446,53.5935,78407.0
2022-10-06 12:40:00,54.5,54.63,54.46,54.62,72353.0,53.5837,53.7115,53.5444,53.7017,72353.0
2022-10-06 12:45:00,54.61,54.71,54.59,54.64,77021.0,53.6918,53.7902,53.6722,53.7213,77021.0
2022-10-06 12:50:00,54.64,54.64,54.53,54.57,55096.0,53.7213,53.7213,53.6132,53.6525,55096.0
2022-10-06 12:55:00,54.58,54.61,54.46,54.48,51021.0,53.6623,53.6918,53.5444,53.564,51021.0
2022-10-06 13:00:00,54.49,54.53,54.4,54.49,75421.0,53.5739,53.6132,53.4854,53.5739,75421.0
2022-10-06 13:05:00,54.5,54.54,54.43,54.44,35053.0,53.5837,53.623,53.5149,53.5247,35053.0
2022-10-06 13:10:00,54.43,54.6,54.42,54.58,94188.0,53.5149,53.682,53.505,53.6623,94188.0
2022-10-06 13:15:00,54.59,54.61,54.5,54.56,54602.0,53.6722,53.6918,53.5837,53.6427,54602.0
2022-10-06 13:20:00,54.57,54.68,54.55,54.59,97190.0,53.6525,53.7607,53.6329,53.6722,97190.0
2022-10-06 13:25:00,54.58,54.87,54.55,54.86,208896.0,53.6623,53.9475,53.6329,53.9376,208896.0
2022-10-06 13:30:00,54.84,54.86,54.65,54.69,172506.0,53.918,53.9376,53.7312,53.7705,172506.0
2022-10-06 13:35:00,54.69,54.7,54.56,54.63,65306.0,53.7705,53.7803,53.6427,53.7115,65306.0
2022-10-06 13:40:00,54.64,54.85,54.64,54.84,106473.0,53.7213,53.9278,53.7213,53.918,106473.0
2022-10-06 13:45:00,54.83,54.86,54.78,54.86,92710.0,53.9081,53.9376,53.859,53.9376,92710.0
2022-10-06 13:50:00,54.86,54.88,54.71,54.8,99638.0,53.9376,53.9573,53.7902,53.8787,99638.0
2022-10-06 13:55:00,54.8,54.9,54.77,54.77,64847.0,53.8787,53.977,53.8492,53.8492,64847.0
2022-10-06 14:00:00,54.78,54.81,54.7,54.72,114581.0,53.859,53.8885,53.7803,53.8,114581.0
2022-10-06 14:05:00,54.71,54.75,54.57,54.65,142754.0,53.7902,53.8295,53.6525,53.7312,142754.0
2022-10-06 14:10:00,54.65,54.71,54.6,54.67,76368.0,53.7312,53.7902,53.682,53.7508,76368.0
2022-10-06 14:15:00,54.66,54.67,54.55,54.62,60621.0,53.741,53.7508,53.6329,53.7017,60621.0
2022-10-06 14:20:00,54.62,54.68,54.58,54.63,43771.0,53.7017,53.7607,53.6623,53.7115,43771.0
2022-10-06 14:25:00,54.64,54.73,54.62,54.64,49790.0,53.7213,53.8098,53.7017,53.7213,49790.0
2022-10-06 14:30:00,54.64,54.77,54.53,54.55,82746.0,53.7213,53.8492,53.6132,53.6329,82746.0
2022-10-06 14:35:00,54.56,54.68,54.56,54.62,56232.0,53.6427,53.7607,53.6427,53.7017,56232.0
2022-10-06 14:40:00,54.62,54.67,54.59,54.6,87843.0,53.7017,53.7508,53.6722,53.682,87843.0
2022-10-06 14:45:00,54.62,54.62,54.53,54.54,89154.0,53.7017,53.7017,53.6132,53.623,89154.0
2022-10-06 14:50:00,54.54,54.55,54.43,54.53,85741.0,53.623,53.6329,53.5149,53.6132,85741.0
2022-10-06 14:55:00,54.51,54.62,54.51,54.57,63793.0,53.5935,53.7017,53.5935,53.6525,63793.0
2022-10-06 15:00:00,54.58,54.72,54.52,54.71,98845.0,53.6623,53.8,53.6034,53.7902,98845.0
2022-10-06 15:05:00,54.71,54.71,54.56,54.65,65417.0,53.7902,53.7902,53.6427,53.7312,65417.0
2022-10-06 15:10:00,54.65,54.73,54.55,54.73,132268.0,53.7312,53.8098,53.6329,53.8098,132268.0
2022-10-06 15:15:00,54.74,54.79,54.65,54.76,115944.0,53.8197,53.8688,53.7312,53.8393,115944.0
2022-10-06 15:20:00,54.76,54.86,54.72,54.74,106558.0,53.8393,53.9376,53.8,53.8197,106558.0
2022-10-06 15:25:00,54.74,54.84,54.71,54.83,104041.0,53.8197,53.918,53.7902,53.9081,104041.0
2022-10-06 15:30:00,54.83,54.85,54.75,54.77,129441.0,53.9081,53.9278,53.8295,53.8492,129441.0
2022-10-06 15:35:00,54.77,54.88,54.72,54.85,134919.0,53.8492,53.9573,53.8,53.9278,134919.0
2022-10-06 15:40:00,54.85,54.94,54.68,54.79,578447.0,53.9278,54.0163,53.7607,53.8688,578447.0
2022-10-06 15:45:00,54.78,54.82,54.52,54.73,520564.0,53.859,53.8983,53.6034,53.8098,520564.0
2022-10-06 15:50:00,54.72,54.81,54.67,54.69,419499.0,53.8,53.8885,53.7508,53.7705,419499.0
2022-10-06 15:55:00,54.7,54.78,54.59,54.61,692840.0,53.7803,53.859,53.6722,53.6918,692840.0
2022-10-07 09:30:00,53.56,54.43,53.1,54.33,760475.0,52.774,53.6312,52.3207,53.5327,760475.0
2022-10-07 09:35:00,54.3,54.61,54.11,54.39,725431.0,53.5031,53.8085,53.3159,53.5918,725431.0
2022-10-07 09:40:00,54.4,54.65,54.01,54.02,501021.0,53.6016,53.848,53.2173,53.2272,501021.0
2022-10-07 09:45:00,54.01,54.01,53.36,53.45,436389.0,53.2173,53.2173,52.5769,52.6656,436389.0
2022-10-07 09:50:00,53.45,53.52,53.15,53.22,281282.0,52.6656,52.7345,52.37,52.4389,281282.0
2022-10-07 09:55:00,53.21,53.21,52.71,52.72,556053.0,52.4291,52.4291,51.9364,51.9463,556053.0
2022-10-07 10:00:00,52.71,52.87,52.57,52.7,400794.0,51.9364,52.0941,51.7985,51.9266,400794.0
2022-10-07 10:05:00,52.71,53.17,52.68,53.0,270857.0,51.9364,52.3897,51.9069,52.2222,270857.0
2022-10-07 10:10:00,52.99,53.17,52.9,53.04,249391.0,52.2123,52.3897,52.1236,52.2616,249391.0
2022-10-07 10:15:00,53.04,53.6,53.0,53.58,194194.0,52.2616,52.8134,52.2222,52.7937,194194.0
2022-10-07 10:20:00,53.58,53.64,53.4,53.45,173321.0,52.7937,52.8528,52.6163,52.6656,173321.0
2022-10-07 10:25:00,53.45,53.53,53.34,53.4,238559.0,52.6656,52.7444,52.5572,52.6163,238559.0
2022-10-07 10:30:00,53.4,53.53,53.28,53.3,162819.0,52.6163,52.7444,52.4981,52.5178,162819.0
2022-10-07 10:35:00,53.3,53.33,53.11,53.13,171952.0,52.5178,52.5473,52.3306,52.3503,171952.0
2022-10-07 10:40:00,53.12,53.23,53.11,53.21,148771.0,52.3404,52.4488,52.3306,52.4291,148771.0
2022-10-07 10:45:00,53.22,53.39,53.17,53.35,170621.0,52.4389,52.6064,52.3897,52.567,170621.0
2022-10-07 10:50:00,53.35,53.38,53.14,53.37,170192.0,52.567,52.5966,52.3601,52.5867,170192.0
2022-10-07 10:55:00,53.37,53.52,53.34,53.47,112029.0,52.5867,52.7345,52.5572,52.6853,112029.0
2022-10-07 11:00:00,53.46,53.65,53.46,53.57,145655.0,52.6754,52.8626,52.6754,52.7838,145655.0
2022-10-07 11:05:00,53.57,53.6,53.42,53.44,93787.0,52.7838,52.8134,52.636,52.6557,93787.0
2022-10-07 11:10:00,53.43,53.52,53.34,53.46,126028.0,52.6459,52.7345,52.5572,52.6754,126028.0
2022-10-07 11:15:00,53.47,53.52,53.09,53.09,146986.0,52.6853,52.7345,52.3109,52.3109,146986.0
2022-10-07 11:20:00,53.09,53.1,52.98,52.99,101826.0,52.3109,52.3207,52.2025,52.2123,101826.0
2022-10-07 11:25:00,52.98,53.15,52.97,53.13,175244.0,52.2025,52.37,52.1926,52.3503,175244.0
2022-10-07 11:30:00,53.13,53.2,52.93,53.01,273669.0,52.3503,52.4192,52.1532,52.232,273669.0
2022-10-07 11:35:00,53.01,53.12,52.98,53.11,192031.0,52.232,52.3404,52.2025,52.3306,192031.0
2022-10-07 11:40:00,53.11,53.16,52.91,52.95,118097.0,52.3306,52.3798,52.1335,52.1729,118097.0
2022-10-07 11:45:00,52.94,52.95,52.81,52.85,155113.0,52.1631,52.1729,52.035,52.0744,155113.0
2022-10-07 11:50:00,52.84,53.0,52.8,52.93,124072.0,52.0645,52.2222,52.0251,52.1532,124072.0
2022-10-07 11:55:00,52.93,53.17,52.91,53.12,133098.0,52.1532,52.3897,52.1335,52.3404,133098.0
2022-10-07 12:00:00,53.12,53.16,53.08,53.12,109087.0,52.3404,52.3798,52.301,52.3404,109087.0
2022-10-07 12:05:00,53.12,53.27,53.09,53.27,113722.0,52.3404,52.4882,52.3109,52.4882,113722.0
2022-10-07 12:10:00,53.28,53.47,53.26,53.4,128749.0,52.4981,52.6853,52.4784,52.6163,128749.0
2022-10-07 12:15:00,53.4,53.5,53.36,53.44,111584.0,52.6163,52.7148,52.5769,52.6557,111584.0
2022-10-07 12:20:00,53.44,53.48,53.28,53.31,128771.0,52.6557,52.6951,52.4981,52.5276,128771.0
2022-10-07 12:25:00,53.31,53.45,53.28,53.41,104034.0,52.5276,52.6656,52.4981,52.6262,104034.0
2022-10-07 12:30:00,53.4,53.41,53.29,53.38,129867.0,52.6163,52.6262,52.5079,52.5966,129867.0
2022-10-07 12:35:00,53.39,53.68,53.38,53.66,221192.0,52.6064,52.8922,52.5966,52.8725,221192.0
2022-10-07 12:40:00,53.66,53.69,53.44,53.49,150074.0,52.8725,52.902,52.6557,52.705,150074.0
2022-10-07 12:45:00,53.49,53.52,53.38,53.44,106865.0,52.705,52.7345,52.5966,52.6557,106865.0
2022-10-07 12:50:00,53.44,53.65,53.44,53.56,101304.0,52.6557,52.8626,52.6557,52.774,101304.0
2022-10-07 12:55:00,53.57,53.69,53.57,53.68,106313.0,52.7838,52.902,52.7838,52.8922,106313.0
2022-10-07 13:00:00,53.68,53.68,53.51,53.52,110248.0,52.8922,52.8922,52.7247,52.7345,110248.0
2022-10-07 13:05:00,53.53,53.61,53.44,53.48,100007.0,52.7444,52.8232,52.6557,52.6951,100007.0
2022-10-07 13:10:00,53.48,53.68,53.44,53.68,128544.0,52.6951,52.8922,52.6557,52.8922,128544.0
2022-10-07 13:15:00,53.68,53.78,53.64,53.73,219004.0,52.8922,52.9907,52.8528,52.9415,219004.0
2022-10-07 13:20:00,53.74,53.76,53.61,53.66,118885.0,52.9513,52.971,52.8232,52.8725,118885.0
2022-10-07 13:25:00,53.66,53.8,53.64,53.66,139378.0,52.8725,53.0104,52.8528,52.8725,139378.0
2022-10-07 13:30:00,53.65,53.67,53.55,53.66,146190.0,52.8626,52.8823,52.7641,52.8725,146190.0
2022-10-07 13:35:00,53.66,53.71,53.63,53.68,86407.0,52.8725,52.9218,52.8429,52.8922,86407.0
2022-10-07 13:40:00,53.68,53.71,53.61,53.63,63447.0,52.8922,52.9218,52.8232,52.8429,63447.0
2022-10-07 13:45:00,53.62,53.64,53.46,53.46,120293.0,52.8331,52.8528,52.6754,52.6754,120293.0
2022-10-07 13:50:00,53.46,53.51,53.41,53.45,108639.0,52.6754,52.7247,52.6262,52.6656,108639.0
2022-10-07 13:55:00,53.44,53.5,53.3,53.32,109445.0,52.6557,52.7148,52.5178,52.5375,109445.0
2022-10-07 14:00:00,53.31,53.32,53.23,53.24,99992.0,52.5276,52.5375,52.4488,52.4587,99992.0
2022-10-07 14:05:00,53.24,53.27,53.09,53.11,92533.0,52.4587,52.4882,52.3109,52.3306,92533.0
2022-10-07 14:10:00,53.11,53.13,53.02,53.1,162185.0,52.3306,52.3503,52.2419,52.3207,162185.0
2022-10-07 14:15:00,53.11,53.19,53.05,53.16,99357.0,52.3306,52.4094,52.2714,52.3798,99357.0
2022-10-07 14:20:00,53.16,53.2,53.02,53.05,82522.0,52.3798,52.4192,52.2419,52.2714,82522.0
2022-10-07 14:25:00,53.05,53.11,52.93,52.97,89104.0,52.2714,52.3306,52.1532,52.1926,89104.0
2022-10-07 14:30:00,52.97,53.05,52.93,53.03,109273.0,52.1926,52.2714,52.1532,52.2517,109273.0
2022-10-07 14:35:00,53.03,53.12,53.01,53.04,136444.0,52.2517,52.3404,52.232,52.2616,136444.0
2022-10-07 14:40:00,53.04,53.08,52.91,52.91,98436.0,52.2616,52.301,52.1335,52.1335,98436.0
2022-10-07 14:45:00,52.91,52.93,52.84,52.89,92154.0,52.1335,52.1532,52.0645,52.1138,92154.0
2022-10-07 14:50:00,52.89,52.92,52.79,52.84,132247.0,52.1138,52.1433,52.0153,52.0645,132247.0
2022-10-07 14:55:00,52.84,52.92,52.81,52.89,85431.0,52.0645,52.1433,52.035,52.1138,85431.0
2022-10-07 15:00:00,52.9,53.09,52.89,53.08,135017.0,52.1236,52.3109,52.1138,52.301,135017.0
2022-10-07 15:05:00,53.07,53.07,52.88,52.91,143307.0,52.2911,52.2911,52.1039,52.1335,143307.0
2022-10-07 15:10:00,52.92,52.95,52.79,52.8,114846.0,52.1433,52.1729,52.0153,52.0251,114846.0
2022-10-07 15:15:00,52.8,52.86,52.77,52.79,173523.0,52.0251,52.0842,51.9955,52.0153,173523.0
2022-10-07 15:20:00,52.79,52.84,52.71,52.79,130489.0,52.0153,52.0645,51.9364,52.0153,130489.0
2022-10-07 15:25:00,52.79,52.81,52.64,52.68,155783.0,52.0153,52.035,51.8675,51.9069,155783.0
2022-10-07 15:30:00,52.68,52.68,52.51,52.53,276243.0,51.9069,51.9069,51.7394,51.7591,276243.0
2022-10-07 15:35:00,52.53,52.74,52.51,52.74,234868.0,51.7591,51.966,51.7394,51.966,234868.0
2022-10-07 15:40:00,52.73,52.93,52.66,52.91,286567.0,51.9561,52.1532,51.8872,52.1335,286567.0
2022-10-07 15:45:00,52.91,52.98,52.83,52.95,434498.0,52.1335,52.2025,52.0547,52.1729,434498.0
2022-10-07 15:50:00,52.94,53.08,52.78,52.84,673608.0,52.1631,52.301,52.0054,52.0645,673608.0
2022-10-07 15:55:00,52.84,52.97,52.76,52.91,982770.0,52.0645,52.1926,51.9857,52.1335,982770.0
2022-10-10 09:30:00,53.03,53.13,52.47,52.61,401761.0,52.2517,52.3503,51.7,51.8379,401761.0
2022-10-10 09:35:00,52.6,52.71,52.15,52.17,304860.0,51.828,51.9364,51.3846,51.4044,304860.0
2022-10-10 09:40:00,52.18,52.41,52.1,52.13,272006.0,51.4142,51.6408,51.3354,51.3649,272006.0
2022-10-10 09:45:00,52.15,52.55,52.1,52.39,217519.0,51.3846,51.7788,51.3354,51.6211,217519.0
2022-10-10 09:50:00,52.39,52.54,52.18,52.23,167769.0,51.6211,51.7689,51.4142,51.4635,167769.0
2022-10-10 09:55:00,52.23,52.33,51.89,51.91,307804.0,51.4635,51.562,51.1285,51.1482,307804.0
2022-10-10 10:00:00,51.9,51.96,51.68,51.77,308000.0,51.1383,51.1974,50.9215,51.0102,308000.0
2022-10-10 10:05:00,51.78,52.06,51.76,51.82,278976.0,51.0201,51.296,51.0004,51.0595,278976.0
2022-10-10 10:10:00,51.81,51.94,51.64,51.68,279337.0,51.0496,51.1777,50.8821,50.9215,279337.0
2022-10-10 10:15:00,51.68,51.9,51.67,51.79,178177.0,50.9215,51.1383,50.9117,51.0299,178177.0
2022-10-10 10:20:00,51.79,51.86,51.52,51.53,273988.0,51.0299,51.0989,50.7639,50.7737,273988.0
2022-10-10 10:25:00,51.52,51.8,51.45,51.73,320448.0,50.7639,51.0398,50.6949,50.9708,320448.0
2022-10-10 10:30:00,51.72,51.82,51.49,51.51,197318.0,50.961,51.0595,50.7343,50.754,197318.0
2022-10-10 10:35:00,51.5,51.54,51.21,51.22,237179.0,50.7442,50.7836,50.4584,50.4683,237179.0
2022-10-10 10:40:00,51.21,51.37,51.16,51.35,134707.0,50.4584,50.6161,50.4092,50.5964,134707.0
2022-10-10 10:45:00,51.36,51.49,51.35,51.41,94424.0,50.6062,50.7343,50.5964,50.6555,94424.0
2022-10-10 10:50:00,51.39,51.41,51.12,51.18,137152.0,50.6358,50.6555,50.3698,50.4289,137152.0
2022-10-10 10:55:00,51.17,51.28,51.12,51.25,88129.0,50.419,50.5274,50.3698,50.4979,88129.0
2022-10-10 11:00:00,51.24,51.25,51.06,51.07,168919.0,50.488,50.4979,50.3106,50.3205,168919.0
2022-10-10 11:05:00,51.07,51.27,51.07,51.22,157674.0,50.3205,50.5176,50.3205,50.4683,157674.0
2022-10-10 11:10:00,51.23,51.31,51.14,51.23,148326.0,50.4781,50.557,50.3895,50.4781,148326.0
2022-10-10 11:15:00,51.22,51.38,51.18,51.3,137004.0,50.4683,50.6259,50.4289,50.5471,137004.0
2022-10-10 11:20:00,51.29,51.54,51.27,51.45,97134.0,50.5373,50.7836,50.5176,50.6949,97134.0
2022-10-10 11:25:00,51.44,51.53,51.36,51.5,256075.0,50.6851,50.7737,50.6062,50.7442,256075.0
2022-10-10 11:30:00,51.49,51.53,51.23,51.34,214989.0,50.7343,50.7737,50.4781,50.5865,214989.0
2022-10-10 11:35:00,51.34,51.38,51.14,51.2,128036.0,50.5865,50.6259,50.3895,50.4486,128036.0
2022-10-10 11:40:00,51.21,51.3,51.02,51.28,116189.0,50.4584,50.5471,50.2712,50.5274,116189.0
2022-10-10 11:45:00,51.28,51.44,51.2,51.43,106291.0,50.5274,50.6851,50.4486,50.6752,106291.0
2022-10-10 11:50:00,51.42,51.65,51.4,51.51,115255.0,50.6654,50.892,50.6457,50.754,115255.0
2022-10-10 11:55:00,51.5,51.62,51.47,51.51,80669.0,50.7442,50.8624,50.7146,50.754,80669.0
2022-10-10 12:00:00,51.51,51.52,51.27,51.34,117390.0,50.754,50.7639,50.5176,50.5865,117390.0
2022-10-10 12:05:00,51.33,51.38,51.15,51.16,58937.0,50.5767,50.6259,50.3993,50.4092,58937.0
2022-10-10 12:10:00,51.16,51.2,51.1,51.2,79582.0,50.4092,50.4486,50.3501,50.4486,79582.0
2022-10-10 12:15:00,51.2,51.2,51.01,51.01,107134.0,50.4486,50.4486,50.2614,50.2614,107134.0
2022-10-10 12:20:00,51.01,51.01,50.86,50.9,184924.0,50.2614,50.2614,50.1136,50.153,184924.0
2022-10-10 12:25:00,50.9,50.96,50.76,50.82,99529.0,50.153,50.2121,50.015,50.0742,99529.0
2022-10-10 12:30:00,50.81,50.86,50.78,50.83,93017.0,50.0643,50.1136,50.0348,50.084,93017.0
2022-10-10 12:35:00,50.83,50.95,50.8,50.94,86659.0,50.084,50.2023,50.0545,50.1924,86659.0
2022-10-10 12:40:00,50.94,50.99,50.88,50.99,127250.0,50.1924,50.2417,50.1333,50.2417,127250.0
2022-10-10 12:45:00,51.0,51.07,50.95,50.98,98925.0,50.2515,50.3205,50.2023,50.2318,98925.0
2022-10-10 12:50:00,50.97,51.12,50.92,51.11,97956.0,50.222,50.3698,50.1727,50.3599,97956.0
2022-10-10 12:55:00,51.11,51.21,51.07,51.09,96912.0,50.3599,50.4584,50.3205,50.3402,96912.0
2022-10-10 13:00:00,51.08,51.09,50.98,51.0,88371.0,50.3304,50.3402,50.2318,50.2515,88371.0
2022-10-10 13:05:00,50.99,51.01,50.93,50.98,75242.0,50.2417,50.2614,50.1826,50.2318,75242.0
2022-10-10 13:10:00,50.98,51.29,50.95,51.18,191166.0,50.2318,50.5373,50.2023,50.4289,191166.0
2022-10-10 13:15:00,51.18,51.27,51.1,51.17,92730.0,50.4289,50.5176,50.3501,50.419,92730.0
2022-10-10 13:20:00,51.16,51.29,51.16,51.21,76691.0,50.4092,50.5373,50.4092,50.4584,76691.0
2022-10-10 13:25:00,51.2,51.32,51.17,51.3,70545.0,50.4486,50.5668,50.419,50.5471,70545.0
2022-10-10 13:30:00,51.3,51.49,51.28,51.4,75849.0,50.5471,50.7343,50.5274,50.6457,75849.0
2022-10-10 13:35:00,51.4,51.54,51.39,51.52,93593.0,50.6457,50.7836,50.6358,50.7639,93593.0
2022-10-10 13:40:00,51.53,51.56,51.43,51.45,72718.0,50.7737,50.8033,50.6752,50.6949,72718.0
2022-10-10 13:45:00,51.44,51.93,51.42,51.87,177065.0,50.6851,51.1679,50.6654,51.1088,177065.0
2022-10-10 13:50:00,51.87,52.08,51.86,52.03,166235.0,51.1088,51.3157,51.0989,51.2664,166235.0
2022-10-10 13:55:00,52.01,52.03,51.85,51.88,153951.0,51.2467,51.2664,51.089,51.1186,153951.0
2022-10-10 14:00:00,51.88,51.9,51.77,51.79,110846.0,51.1186,51.1383,51.0102,51.0299,110846.0
2022-10-10 14:05:00,51.79,51.79,51.56,51.58,121379.0,51.0299,51.0299,50.8033,50.823,121379.0
2022-10-10 14:10:00,51.56,51.6,51.52,51.55,121055.0,50.8033,50.8427,50.7639,50.7935,121055.0
2022-10-10 14:15:00,51.56,51.56,51.45,51.49,67047.0,50.8033,50.8033,50.6949,50.7343,67047.0
2022-10-10 14:20:00,51.49,51.53,51.37,51.44,83874.0,50.7343,50.7737,50.6161,50.6851,83874.0
2022-10-10 14:25:00,51.43,51.57,51.41,51.51,102378.0,50.6752,50.8132,50.6555,50.754,102378.0
2022-10-10 14:30:00,51.48,51.67,51.42,51.61,138033.0,50.7245,50.9117,50.6654,50.8526,138033.0
2022-10-10 14:35:00,51.6,51.66,51.57,51.62,140577.0,50.8427,50.9018,50.8132,50.8624,140577.0
2022-10-10 14:40:00,51.63,51.64,51.5,51.57,113792.0,50.8723,50.8821,50.7442,50.8132,113792.0
2022-10-10 14:45:00,51.58,51.58,51.43,51.48,82733.0,50.823,50.823,50.6752,50.7245,82733.0
2022-10-10 14:50:00,51.48,51.63,51.46,51.6,130768.0,50.7245,50.8723,50.7048,50.8427,130768.0
2022-10-10 14:55:00,51.61,51.65,51.46,51.58,107492.0,50.8526,50.892,50.7048,50.823,107492.0
2022-10-10 15:00:00,51.59,51.7,51.54,51.57,137398.0,50.8329,50.9413,50.7836,50.8132,137398.0
2022-10-10 15:05:00,51.58,51.65,51.55,51.63,91828.0,50.823,50.892,50.7935,50.8723,91828.0
2022-10-10 15:10:00,51.63,51.71,51.58,51.68,274244.0,50.8723,50.9511,50.823,50.9215,274244.0
2022-10-10 15:15:00,51.68,51.83,51.64,51.76,218993.0,50.9215,51.0693,50.8821,51.0004,218993.0
2022-10-10 15:20:00,51.8,51.84,51.69,51.73,218193.0,51.0398,51.0792,50.9314,50.9708,218193.0
2022-10-10 15:25:00,51.73,51.73,51.52,51.54,150382.0,50.9708,50.9708,50.7639,50.7836,150382.0
2022-10-10 15:30:00,51.55,51.58,51.41,51.55,227390.0,50.7935,50.823,50.6555,50.7935,227390.0
2022-10-10 15:35:00,51.55,51.78,51.5,51.68,150093.0,50.7935,51.0201,50.7442,50.9215,150093.0
2022-10-10 15:40:00,51.68,51.71,51.6,51.69,131388.0,50.9215,50.9511,50.8427,50.9314,131388.0
2022-10-10 15:45:00,51.69,51.82,51.65,51.77,224780.0,50.9314,51.0595,50.892,51.0102,224780.0
2022-10-10 15:50:00,51.77,51.82,51.58,51.68,338461.0,51.0102,51.0595,50.823,50.9215,338461.0
2022-10-10 15:55:00,51.67,51.68,51.33,51.36,816829.0,50.9117,50.9215,50.5767,50.6062,816829.0
2022-10-11 09:30:00,50.62,51.11,50.33,50.99,891477.0,49.8771,50.3599,49.5914,50.2417,891477.0
2022-10-11 09:35:00,50.98,51.51,50.79,51.19,503111.0,50.2318,50.754,50.0446,50.4387,503111.0
2022-10-11 09:40:00,51.17,51.32,50.86,51.3,397407.0,50.419,50.5668,50.1136,50.5471,397407.0
2022-10-11 09:45:00,51.3,51.37,50.88,51.03,290538.0,50.5471,50.6161,50.1333,50.2811,290538.0
2022-10-11 09:50:00,51.04,51.36,51.03,51.15,280679.0,50.2909,50.6062,50.2811,50.3993,280679.0
2022-10-11 09:55:00,51.14,51.3,51.03,51.07,285675.0,50.3895,50.5471,50.2811,50.3205,285675.0
2022-10-11 10:00:00,51.06,51.11,50.73,50.79,279404.0,50.3106,50.3599,49.9855,50.0446,279404.0
2022-10-11 10:05:00,50.78,50.86,50.6,50.75,290823.0,50.0348,50.1136,49.8574,50.0052,290823.0
2022-10-11 10:10:00,50.74,50.96,50.69,50.96,192397.0,49.9953,50.2121,49.9461,50.2121,192397.0
2022-10-11 10:15:00,50.95,51.35,50.89,51.15,227527.0,50.2023,50.5964,50.1431,50.3993,227527.0
2022-10-11 10:20:00,51.15,51.22,51.06,51.12,139460.0,50.3993,50.4683,50.3106,50.3698,139460.0
2022-10-11 10:25:00,51.13,51.24,51.07,51.19,160923.0,50.3796,50.488,50.3205,50.4387,160923.0
2022-10-11 10:30:00,51.19,51.54,51.03,51.5,264238.0,50.4387,50.7836,50.2811,50.7442,264238.0
2022-10-11 10:35:00,51.5,51.83,51.46,51.75,253039.0,50.7442,51.0693,50.7048,50.9905,253039.0
2022-10-11 10:40:00,51.77,52.39,51.75,52.35,532511.0,51.0102,51.6211,50.9905,51.5817,532511.0
2022-10-11 10:45:00,52.34,52.39,52.0,52.01,680409.0,51.5719,51.6211,51.2368,51.2467,680409.0
2022-10-11 10:50:00,52.0,52.36,52.0,52.3,344053.0,51.2368,51.5916,51.2368,51.5324,344053.0
2022-10-11 10:55:00,52.3,52.48,52.13,52.14,430583.0,51.5324,51.7098,51.3649,51.3748,430583.0
2022-10-11 11:00:00,52.14,52.77,52.13,52.75,376500.0,51.3748,51.9955,51.3649,51.9758,376500.0
2022-10-11 11:05:00,52.75,52.86,52.51,52.58,366977.0,51.9758,52.0842,51.7394,51.8083,366977.0
2022-10-11 11:10:00,52.58,52.86,52.53,52.73,304756.0,51.8083,52.0842,51.7591,51.9561,304756.0
2022-10-11 11:15:00,52.73,52.99,52.71,52.98,219321.0,51.9561,52.2123,51.9364,52.2025,219321.0
2022-10-11 11:20:00,52.98,53.13,52.74,52.77,294320.0,52.2025,52.3503,51.966,51.9955,294320.0
2022-10-11 11:25:00,52.77,53.01,52.66,52.97,381228.0,51.9955,52.232,51.8872,52.1926,381228.0
2022-10-11 11:30:00,52.96,53.38,52.96,53.38,333225.0,52.1828,52.5966,52.1828,52.5966,333225.0
2022-10-11 11:35:00,53.36,53.47,53.26,53.3,306445.0,52.5769,52.6853,52.4784,52.5178,306445.0
2022-10-11 11:40:00,53.31,53.75,53.18,53.72,378312.0,52.5276,52.9612,52.3995,52.9316,378312.0
2022-10-11 11:45:00,53.72,54.0,53.68,53.91,431633.0,52.9316,53.2075,52.8922,53.1188,431633.0
2022-10-11 11:50:00,53.92,54.04,53.8,54.0,470688.0,53.1287,53.2469,53.0104,53.2075,470688.0
2022-10-11 11:55:00,54.0,54.1,53.9,53.94,449055.0,53.2075,53.306,53.109,53.1484,449055.0
2022-10-11 12:00:00,53.94,53.97,53.36,53.39,322406.0,53.1484,53.1779,52.5769,52.6064,322406.0
2022-10-11 12:05:00,53.38,53.47,53.27,53.41,396246.0,52.5966,52.6853,52.4882,52.6262,396246.0
2022-10-11 12:10:00,53.41,53.75,53.35,53.75,226832.0,52.6262,52.9612,52.567,52.9612,226832.0
2022-10-11 12:15:00,53.75,54.08,53.67,54.08,221180.0,52.9612,53.2863,52.8823,53.2863,221180.0
2022-10-11 12:20:00,54.08,54.35,53.99,54.29,276279.0,53.2863,53.5524,53.1976,53.4932,276279.0
2022-10-11 12:25:00,54.3,54.33,54.17,54.28,198683.0,53.5031,53.5327,53.375,53.4834,198683.0
2022-10-11 12:30:00,54.28,54.42,54.17,54.24,155745.0,53.4834,53.6213,53.375,53.444,155745.0
2022-10-11 12:35:00,54.24,54.53,54.23,54.53,249880.0,53.444,53.7297,53.4341,53.7297,249880.0
2022-10-11 12:40:00,54.53,54.73,54.45,54.71,544684.0,53.7297,53.9268,53.6509,53.9071,544684.0
2022-10-11 12:45:00,54.71,54.78,54.49,54.5,406591.0,53.9071,53.976,53.6903,53.7002,406591.0
2022-10-11 12:50:00,54.5,54.53,54.17,54.22,540417.0,53.7002,53.7297,53.375,53.4243,540417.0
2022-10-11 12:55:00,54.22,54.23,53.84,53.86,281110.0,53.4243,53.4341,53.0498,53.0696,281110.0
2022-10-11 13:00:00,53.86,54.07,53.79,53.99,189195.0,53.0696,53.2765,53.0006,53.1976,189195.0
2022-10-11 13:05:00,53.99,54.17,53.95,54.07,169021.0,53.1976,53.375,53.1582,53.2765,169021.0
2022-10-11 13:10:00,54.06,54.06,53.82,53.94,170190.0,53.2666,53.2666,53.0301,53.1484,170190.0
2022-10-11 13:15:00,53.94,54.09,53.84,53.96,190659.0,53.1484,53.2962,53.0498,53.1681,190659.0
2022-10-11 13:20:00,53.97,54.05,53.95,54.03,92355.0,53.1779,53.2568,53.1582,53.2371,92355.0
2022-10-11 13:25:00,54.03,54.04,53.84,53.89,225005.0,53.2371,53.2469,53.0498,53.0991,225005.0
2022-10-11 13:30:00,53.89,54.0,53.84,53.98,189592.0,53.0991,53.2075,53.0498,53.1878,189592.0
2022-10-11 13:35:00,53.99,54.07,53.95,54.05,127996.0,53.1976,53.2765,53.1582,53.2568,127996.0
2022-10-11 13:40:00,54.05,54.22,54.05,54.2,188431.0,53.2568,53.4243,53.2568,53.4046,188431.0
2022-10-11 13:45:00,54.19,54.29,54.11,54.2,205732.0,53.3947,53.4932,53.3159,53.4046,205732.0
2022-10-11 13:50:00,54.2,54.28,54.02,54.03,240482.0,53.4046,53.4834,53.2272,53.2371,240482.0
2022-10-11 13:55:00,54.03,54.05,53.91,53.95,201947.0,53.2371,53.2568,53.1188,53.1582,201947.0
2022-10-11 14:00:00,53.95,54.01,53.76,53.76,180093.0,53.1582,53.2173,52.971,52.971,180093.0
2022-10-11 14:05:00,53.76,53.87,53.59,53.7,357922.0,52.971,53.0794,52.8035,52.9119,357922.0
2022-10-11 14:10:00,53.7,53.7,53.43,53.55,262007.0,52.9119,52.9119,52.6459,52.7641,262007.0
2022-10-11 14:15:00,53.54,53.57,53.43,53.53,140967.0,52.7542,52.7838,52.6459,52.7444,140967.0
2022-10-11 14:20:00,53.53,53.66,53.42,53.66,173345.0,52.7444,52.8725,52.636,52.8725,173345.0
2022-10-11 14:25:00,53.65,53.93,53.65,53.91,189457.0,52.8626,53.1385,52.8626,53.1188,189457.0
2022-10-11 14:30:00,53.91,54.01,53.86,53.97,135611.0,53.1188,53.2173,53.0696,53.1779,135611.0
2022-10-11 14:35:00,53.98,53.98,53.87,53.92,141488.0,53.1878,53.1878,53.0794,53.1287,141488.0
2022-10-11 14:40:00,53.93,53.95,53.71,53.72,173731.0,53.1385,53.1582,52.9218,52.9316,173731.0
2022-10-11 14:45:00,53.72,53.73,53.3,53.41,226104.0,52.9316,52.9415,52.5178,52.6262,226104.0
2022-10-11 14:50:00,53.41,53.42,53.23,53.29,279139.0,52.6262,52.636,52.4488,52.5079,279139.0
2022-10-11 14:55:00,53.28,53.29,53.12,53.18,273011.0,52.4981,52.5079,52.3404,52.3995,273011.0
2022-10-11 15:00:00,53.16,53.22,53.04,53.15,259567.0,52.3798,52.4389,52.2616,52.37,259567.0
2022-10-11 15:05:00,53.15,53.24,53.07,53.08,239332.0,52.37,52.4587,52.2911,52.301,239332.0
2022-10-11 15:10:00,53.08,53.1,52.8,53.07,311977.0,52.301,52.3207,52.0251,52.2911,311977.0
2022-10-11 15:15:00,53.07,53.26,52.94,53.21,379726.0,52.2911,52.4784,52.1631,52.4291,379726.0
2022-10-11 15:20:00,53.22,53.42,53.2,53.42,353514.0,52.4389,52.636,52.4192,52.636,353514.0
2022-10-11 15:25:00,53.43,53.5,53.34,53.46,298916.0,52.6459,52.7148,52.5572,52.6754,298916.0
2022-10-11 15:30:00,53.46,53.48,53.27,53.4,238602.0,52.6754,52.6951,52.4882,52.6163,238602.0
2022-10-11 15:35:00,53.4,53.7,53.39,53.7,342082.0,52.6163,52.9119,52.6064,52.9119,342082.0
2022-10-11 15:40:00,53.7,53.84,53.6,53.81,530221.0,52.9119,53.0498,52.8134,53.0203,530221.0
2022-10-11 15:45:00,53.82,53.84,53.56,53.7,489947.0,53.0301,53.0498,52.774,52.9119,489947.0
2022-10-11 15:50:00,53.69,53.69,53.47,53.59,1014082.0,52.902,52.902,52.6853,52.8035,1014082.0
2022-10-11 15:55:00,53.59,53.78,53.57,53.73,1965667.0,52.8035,52.9907,52.7838,52.9415,1965667.0
2022-10-12 09:30:00,53.6,53.7,52.39,52.96,923203.0,52.8134,52.9119,51.6211,52.1828,923203.0
2022-10-12 09:35:00,52.95,53.34,52.87,53.22,314436.0,52.1729,52.5572,52.0941,52.4389,314436.0
2022-10-12 09:40:00,53.22,53.3,52.97,53.21,402998.0,52.4389,52.5178,52.1926,52.4291,402998.0
2022-10-12 09:45:00,53.22,53.34,52.96,53.29,392880.0,52.4389,52.5572,52.1828,52.5079,392880.0
2022-10-12 09:50:00,53.28,53.33,52.98,53.07,268844.0,52.4981,52.5473,52.2025,52.2911,268844.0
2022-10-12 09:55:00,53.08,53.29,53.03,53.19,171672.0,52.301,52.5079,52.2517,52.4094,171672.0
2022-10-12 10:00:00,53.21,53.4,53.15,53.25,290000.0,52.4291,52.6163,52.37,52.4685,290000.0
2022-10-12 10:05:00,53.25,53.26,52.94,53.02,168739.0,52.4685,52.4784,52.1631,52.2419,168739.0
2022-10-12 10:10:00,53.01,53.06,52.84,52.92,173169.0,52.232,52.2813,52.0645,52.1433,173169.0
2022-10-12 10:15:00,52.92,53.11,52.82,53.01,246999.0,52.1433,52.3306,52.0448,52.232,246999.0
2022-10-12 10:20:00,53.0,53.02,52.62,52.63,286511.0,52.2222,52.2419,51.8477,51.8576,286511.0
2022-10-12 10:25:00,52.64,53.0,52.59,52.8,435828.0,51.8675,52.2222,51.8182,52.0251,435828.0
2022-10-12 10:30:00,52.8,53.09,52.76,52.96,206429.0,52.0251,52.3109,51.9857,52.1828,206429.0
2022-10-12 10:35:00,52.96,52.99,52.86,52.88,199634.0,52.1828,52.2123,52.0842,52.1039,199634.0
2022-10-12 10:40:00,52.88,53.02,52.8,52.97,176468.0,52.1039,52.2419,52.0251,52.1926,176468.0
2022-10-12 10:45:00,52.97,53.14,52.88,53.09,132619.0,52.1926,52.3601,52.1039,52.3109,132619.0
2022-10-12 10:50:00,53.08,53.19,53.03,53.15,115450.0,52.301,52.4094,52.2517,52.37,115450.0
2022-10-12 10:55:00,53.14,53.19,53.07,53.15,82502.0,52.3601,52.4094,52.2911,52.37,82502.0
2022-10-12 11:00:00,53.16,53.63,53.15,53.51,264077.0,52.3798,52.8429,52.37,52.7247,264077.0
2022-10-12 11:05:00,53.51,53.55,53.42,53.49,134396.0,52.7247,52.7641,52.636,52.705,134396.0
2022-10-12 11:10:00,53.5,53.62,53.47,53.58,126494.0,52.7148,52.8331,52.6853,52.7937,126494.0
2022-10-12 11:15:00,53.57,53.66,53.48,53.64,149598.0,52.7838,52.8725,52.6951,52.8528,149598.0
2022-10-12 11:20:00,53.64,53.73,53.5,53.58,144717.0,52.8528,52.9415,52.7148,52.7937,144717.0
2022-10-12 11:25:00,53.59,53.62,53.48,53.52,133549.0,52.8035,52.8331,52.6951,52.7345,133549.0
2022-10-12 11:30:00,53.53,53.54,53.35,53.41,160805.0,52.7444,52.7542,52.567,52.6262,160805.0
2022-10-12 11:35:00,53.41,53.43,53.27,53.34,112792.0,52.6262,52.6459,52.4882,52.5572,112792.0
2022-10-12 11:40:00,53.33,53.6,53.33,53.53,144473.0,52.5473,52.8134,52.5473,52.7444,144473.0
2022-10-12 11:45:00,53.53,53.53,53.37,53.5,137267.0,52.7444,52.7444,52.5867,52.7148,137267.0
2022-10-12 11:50:00,53.49,53.66,53.46,53.65,115291.0,52.705,52.8725,52.6754,52.8626,115291.0
2022-10-12 11:55:00,53.65,53.76,53.61,53.71,183560.0,52.8626,52.971,52.8232,52.9218,183560.0
2022-10-12 12:00:00,53.72,53.74,53.52,53.54,111701.0,52.9316,52.9513,52.7345,52.7542,111701.0
2022-10-12 12:05:00,53.55,53.69,53.51,53.68,175795.0,52.7641,52.902,52.7247,52.8922,175795.0
2022-10-12 12:10:00,53.69,53.71,53.5,53.57,107181.0,52.902,52.9218,52.7148,52.7838,107181.0
2022-10-12 12:15:00,53.56,53.72,53.56,53.71,74799.0,52.774,52.9316,52.774,52.9218,74799.0
2022-10-12 12:20:00,53.73,53.75,53.67,53.73,79490.0,52.9415,52.9612,52.8823,52.9415,79490.0
2022-10-12 12:25:00,53.72,53.77,53.49,53.51,135803.0,52.9316,52.9809,52.705,52.7247,135803.0
2022-10-12 12:30:00,53.5,53.52,53.31,53.41,197306.0,52.7148,52.7345,52.5276,52.6262,197306.0
2022-10-12 12:35:00,53.41,53.44,53.2,53.21,103058.0,52.6262,52.6557,52.4192,52.4291,103058.0
2022-10-12 12:40:00,53.21,53.32,53.19,53.32,65265.0,52.4291,52.5375,52.4094,52.5375,65265.0
2022-10-12 12:45:00,53.3,53.47,53.3,53.45,84223.0,52.5178,52.6853,52.5178,52.6656,84223.0
2022-10-12 12:50:00,53.46,53.49,53.42,53.45,76118.0,52.6754,52.705,52.636,52.6656,76118.0
2022-10-12 12:55:00,53.46,53.58,53.44,53.52,88871.0,52.6754,52.7937,52.6557,52.7345,88871.0
2022-10-12 13:00:00,53.52,53.61,53.51,53.54,103579.0,52.7345,52.8232,52.7247,52.7542,103579.0
2022-10-12 13:05:00,53.55,53.66,53.53,53.63,92070.0,52.7641,52.8725,52.7444,52.8429,92070.0
2022-10-12 13:10:00,53.64,53.7,53.61,53.68,49847.0,52.8528,52.9119,52.8232,52.8922,49847.0
2022-10-12 13:15:00,53.66,53.68,53.53,53.56,115241.0,52.8725,52.8922,52.7444,52.774,115241.0
2022-10-12 13:20:00,53.57,53.6,53.5,53.52,109577.0,52.7838,52.8134,52.7148,52.7345,109577.0
2022-10-12 13:25:00,53.52,53.72,53.51,53.68,99704.0,52.7345,52.9316,52.7247,52.8922,99704.0
2022-10-12 13:30:00,53.68,53.71,53.34,53.35,142998.0,52.8922,52.9218,52.5572,52.567,142998.0
2022-10-12 13:35:00,53.32,53.33,53.15,53.21,135230.0,52.5375,52.5473,52.37,52.4291,135230.0
2022-10-12 13:40:00,53.21,53.23,52.99,53.05,147782.0,52.4291,52.4488,52.2123,52.2714,147782.0
2022-10-12 13:45:00,53.07,53.35,53.04,53.35,95980.0,52.2911,52.567,52.2616,52.567,95980.0
2022-10-12 13:50:00,53.35,53.41,53.2,53.23,102377.0,52.567,52.6262,52.4192,52.4488,102377.0
2022-10-12 13:55:00,53.23,53.29,53.19,53.25,69091.0,52.4488,52.5079,52.4094,52.4685,69091.0
2022-10-12 14:00:00,53.26,53.54,53.18,53.25,205971.0,52.4784,52.7542,52.3995,52.4685,205971.0
2022-10-12 14:05:00,53.25,53.43,53.16,53.26,124023.0,52.4685,52.6459,52.3798,52.4784,124023.0
2022-10-12 14:10:00,53.25,53.44,53.19,53.39,120632.0,52.4685,52.6557,52.4094,52.6064,120632.0
2022-10-12 14:15:00,53.39,53.41,53.17,53.25,90134.0,52.6064,52.6262,52.3897,52.4685,90134.0
2022-10-12 14:20:00,53.25,53.25,52.95,52.99,103307.0,52.4685,52.4685,52.1729,52.2123,103307.0
2022-10-12 14:25:00,52.99,53.17,52.96,53.13,85890.0,52.2123,52.3897,52.1828,52.3503,85890.0
2022-10-12 14:30:00,53.13,53.18,53.0,53.05,72177.0,52.3503,52.3995,52.2222,52.2714,72177.0
2022-10-12 14:35:00,53.05,53.1,52.92,52.97,63962.0,52.2714,52.3207,52.1433,52.1926,63962.0
2022-10-12 14:40:00,52.97,52.99,52.88,52.92,69024.0,52.1926,52.2123,52.1039,52.1433,69024.0
2022-10-12 14:45:00,52.9,52.94,52.83,52.88,84216.0,52.1236,52.1631,52.0547,52.1039,84216.0
2022-10-12 14:50:00,52.87,52.89,52.75,52.81,70010.0,52.0941,52.1138,51.9758,52.035,70010.0
2022-10-12 14:55:00,52.82,52.86,52.74,52.79,84630.0,52.0448,52.0842,51.966,52.0153,84630.0
2022-10-12 15:00:00,52.79,52.86,52.72,52.75,124412.0,52.0153,52.0842,51.9463,51.9758,124412.0
2022-10-12 15:05:00,52.75,52.8,52.72,52.75,73662.0,51.9758,52.0251,51.9463,51.9758,73662.0
2022-10-12 15:10:00,52.76,52.88,52.76,52.88,89594.0,51.9857,52.1039,51.9857,52.1039,89594.0
2022-10-12 15:15:00,52.87,53.12,52.85,53.09,139141.0,52.0941,52.3404,52.0744,52.3109,139141.0
2022-10-12 15:20:00,53.1,53.1,52.96,52.98,149590.0,52.3207,52.3207,52.1828,52.2025,149590.0
2022-10-12 15:25:00,52.98,53.08,52.94,53.02,119417.0,52.2025,52.301,52.1631,52.2419,119417.0
2022-10-12 15:30:00,53.01,53.01,52.92,52.98,100672.0,52.232,52.232,52.1433,52.2025,100672.0
2022-10-12 15:35:00,53.0,53.01,52.91,52.96,249950.0,52.2222,52.232,52.1335,52.1828,249950.0
2022-10-12 15:40:00,52.97,53.12,52.96,53.11,281448.0,52.1926,52.3404,52.1828,52.3306,281448.0
2022-10-12 15:45:00,53.1,53.11,53.02,53.05,340164.0,52.3207,52.3306,52.2419,52.2714,340164.0
2022-10-12 15:50:00,53.05,53.06,52.93,53.0,440146.0,52.2714,52.2813,52.1532,52.2222,440146.0
2022-10-12 15:55:00,53.0,53.0,52.71,52.74,937755.0,52.2222,52.2222,51.9364,51.966,937755.0
2022-10-13 09:30:00,51.36,51.54,50.74,50.89,665853.0,50.6062,50.7836,49.9953,50.1431,665853.0
2022-10-13 09:35:00,50.89,51.07,50.76,51.02,358921.0,50.1431,50.3205,50.015,50.2712,358921.0
2022-10-13 09:40:00,51.02,51.56,50.78,51.22,400684.0,50.2712,50.8033,50.0348,50.4683,400684.0
2022-10-13 09:45:00,51.23,51.9,51.18,51.87,441138.0,50.4781,51.1383,50.4289,51.1088,441138.0
2022-10-13 09:50:00,51.86,52.39,51.86,52.16,493088.0,51.0989,51.6211,51.0989,51.3945,493088.0
2022-10-13 09:55:00,52.15,52.48,52.14,52.37,383109.0,51.3846,51.7098,51.3748,51.6014,383109.0
2022-10-13 10:00:00,52.38,52.42,52.14,52.34,242635.0,51.6113,51.6507,51.3748,51.5719,242635.0
2022-10-13 10:05:00,52.34,52.85,52.32,52.72,425252.0,51.5719,52.0744,51.5522,51.9463,425252.0
2022-10-13 10:10:00,52.72,53.25,52.5,53.24,617976.0,51.9463,52.4685,51.7295,52.4587,617976.0
2022-10-13 10:15:00,53.24,53.28,53.07,53.2,453141.0,52.4587,52.4981,52.2911,52.4192,453141.0
2022-10-13 10:20:00,53.23,53.33,52.91,52.95,396420.0,52.4488,52.5473,52.1335,52.1729,396420.0
2022-10-13 10:25:00,52.94,53.01,52.7,52.78,246463.0,52.1631,52.232,51.9266,52.0054,246463.0
2022-10-13 10:30:00,52.78,53.09,52.61,52.64,287669.0,52.0054,52.3109,51.8379,51.8675,287669.0
2022-10-13 10:35:00,52.64,52.98,52.63,52.96,169949.0,51.8675,52.2025,51.8576,52.1828,169949.0
2022-10-13 10:40:00,52.95,53.04,52.73,52.75,181212.0,52.1729,52.2616,51.9561,51.9758,181212.0
2022-10-13 10:45:00,52.76,53.07,52.74,53.07,181859.0,51.9857,52.2911,51.966,52.2911,181859.0
2022-10-13 10:50:00,53.07,53.17,52.86,52.97,239615.0,52.2911,52.3897,52.0842,52.1926,239615.0
2022-10-13 10:55:00,52.96,53.3,52.94,53.09,267150.0,52.1828,52.5178,52.1631,52.3109,267150.0
2022-10-13 11:00:00,53.1,53.29,52.89,53.28,218180.0,52.3207,52.5079,52.1138,52.4981,218180.0
2022-10-13 11:05:00,53.28,54.2,53.25,54.2,438568.0,52.4981,53.4046,52.4685,53.4046,438568.0
2022-10-13 11:10:00,54.18,54.63,53.96,54.62,529208.0,53.3849,53.8283,53.1681,53.8184,529208.0
2022-10-13 11:15:00,54.62,55.32,54.49,55.23,1005441.0,53.8184,54.5081,53.6903,54.4194,1005441.0
2022-10-13 11:20:00,55.23,55.83,54.76,54.81,667618.0,54.4194,55.0106,53.9563,54.0056,667618.0
2022-10-13 11:25:00,54.81,54.94,54.51,54.7,566169.0,54.0056,54.1337,53.71,53.8972,566169.0
2022-10-13 11:30:00,54.71,54.86,54.53,54.86,278407.0,53.9071,54.0549,53.7297,54.0549,278407.0
2022-10-13 11:35:00,54.83,55.73,54.83,55.6,508444.0,54.0253,54.9121,54.0253,54.784,508444.0
2022-10-13 11:40:00,55.62,55.92,54.95,55.0,527169.0,54.8037,55.0993,54.1436,54.1928,527169.0
2022-10-13 11:45:00,55.01,55.06,54.74,54.79,203579.0,54.2027,54.2519,53.9366,53.9859,203579.0
2022-10-13 11:50:00,54.77,54.79,54.55,54.6,317273.0,53.9662,53.9859,53.7494,53.7987,317273.0
2022-10-13 11:55:00,54.59,54.78,54.39,54.64,254271.0,53.7888,53.976,53.5918,53.8381,254271.0
2022-10-13 12:00:00,54.65,54.88,54.56,54.87,209742.0,53.848,54.0746,53.7593,54.0647,209742.0
2022-10-13 12:05:00,54.88,54.92,54.58,54.6,106911.0,54.0746,54.114,53.779,53.7987,106911.0
2022-10-13 12:10:00,54.6,54.62,54.11,54.17,214918.0,53.7987,53.8184,53.3159,53.375,214918.0
2022-10-13 12:15:00,54.18,54.28,53.92,54.0,132230.0,53.3849,53.4834,53.1287,53.2075,132230.0
2022-10-13 12:20:00,54.0,54.01,53.76,53.89,323961.0,53.2075,53.2173,52.971,53.0991,323961.0
2022-10-13 12:25:00,53.89,54.02,53.81,53.93,160638.0,53.0991,53.2272,53.0203,53.1385,160638.0
2022-10-13 12:30:00,53.94,54.23,53.85,54.21,148211.0,53.1484,53.4341,53.0597,53.4144,148211.0
2022-10-13 12:35:00,54.23,54.24,53.99,54.01,109987.0,53.4341,53.444,53.1976,53.2173,109987.0
2022-10-13 12:40:00,53.99,54.47,53.98,54.43,135824.0,53.1976,53.6706,53.1878,53.6312,135824.0
2022-10-13 12:45:00,54.43,54.43,54.29,54.42,154857.0,53.6312,53.6312,53.4932,53.6213,154857.0
2022-10-13 12:50:00,54.41,54.53,54.3,54.32,268381.0,53.6115,53.7297,53.5031,53.5228,268381.0
2022-10-13 12:55:00,54.33,54.46,54.3,54.41,72871.0,53.5327,53.6607,53.5031,53.6115,72871.0
2022-10-13 13:00:00,54.41,54.71,54.41,54.7,121015.0,53.6115,53.9071,53.6115,53.8972,121015.0
2022-10-13 13:05:00,54.73,54.75,54.43,54.45,120784.0,53.9268,53.9465,53.6312,53.6509,120784.0
2022-10-13 13:10:00,54.45,54.54,54.41,54.5,82382.0,53.6509,53.7396,53.6115,53.7002,82382.0
2022-10-13 13:15:00,54.53,54.66,54.5,54.58,163752.0,53.7297,53.8578,53.7002,53.779,163752.0
2022-10-13 13:20:00,54.57,54.9,54.55,54.79,266186.0,53.7691,54.0943,53.7494,53.9859,266186.0
2022-10-13 13:25:00,54.79,54.92,54.66,54.76,145255.0,53.9859,54.114,53.8578,53.9563,145255.0
2022-10-13 13:30:00,54.78,55.06,54.77,55.06,201372.0,53.976,54.2519,53.9662,54.2519,201372.0
2022-10-13 13:35:00,55.06,55.17,54.97,55.01,221120.0,54.2519,54.3603,54.1633,54.2027,221120.0
2022-10-13 13:40:00,55.01,55.09,54.94,55.0,172914.0,54.2027,54.2815,54.1337,54.1928,172914.0
2022-10-13 13:45:00,54.99,55.02,54.79,54.95,124678.0,54.183,54.2125,53.9859,54.1436,124678.0
2022-10-13 13:50:00,54.95,55.0,54.88,54.88,131089.0,54.1436,54.1928,54.0746,54.0746,131089.0
2022-10-13 13:55:00,54.89,54.98,54.78,54.92,152782.0,54.0844,54.1731,53.976,54.114,152782.0
2022-10-13 14:00:00,54.92,54.93,54.79,54.92,84406.0,54.114,54.1238,53.9859,54.114,84406.0
2022-10-13 14:05:00,54.93,54.97,54.79,54.81,98410.0,54.1238,54.1633,53.9859,54.0056,98410.0
2022-10-13 14:10:00,54.82,54.86,54.6,54.7,79042.0,54.0155,54.0549,53.7987,53.8972,79042.0
2022-10-13 14:15:00,54.71,54.8,54.71,54.78,72558.0,53.9071,53.9958,53.9071,53.976,72558.0
2022-10-13 14:20:00,54.79,54.8,54.69,54.76,77769.0,53.9859,53.9958,53.8874,53.9563,77769.0
2022-10-13 14:25:00,54.76,54.76,54.48,54.49,107773.0,53.9563,53.9563,53.6805,53.6903,107773.0
2022-10-13 14:30:00,54.49,54.74,54.49,54.74,112475.0,53.6903,53.9366,53.6903,53.9366,112475.0
2022-10-13 14:35:00,54.73,54.77,54.63,54.68,182808.0,53.9268,53.9662,53.8283,53.8775,182808.0
2022-10-13 14:40:00,54.68,54.82,54.62,54.76,211408.0,53.8775,54.0155,53.8184,53.9563,211408.0
2022-10-13 14:45:00,54.76,54.81,54.69,54.7,113779.0,53.9563,54.0056,53.8874,53.8972,113779.0
2022-10-13 14:50:00,54.68,54.79,54.65,54.75,100277.0,53.8775,53.9859,53.848,53.9465,100277.0
2022-10-13 14:55:00,54.75,54.94,54.73,54.86,134611.0,53.9465,54.1337,53.9268,54.0549,134611.0
2022-10-13 15:00:00,54.86,54.87,54.66,54.73,125543.0,54.0549,54.0647,53.8578,53.9268,125543.0
2022-10-13 15:05:00,54.73,55.04,54.69,55.03,149341.0,53.9268,54.2322,53.8874,54.2224,149341.0
2022-10-13 15:10:00,55.03,55.12,54.97,55.05,234021.0,54.2224,54.3111,54.1633,54.2421,234021.0
2022-10-13 15:15:00,55.04,55.08,54.92,54.93,216943.0,54.2322,54.2716,54.114,54.1238,216943.0
2022-10-13 15:20:00,54.91,54.94,54.79,54.89,166138.0,54.1041,54.1337,53.9859,54.0844,166138.0
2022-10-13 15:25:00,54.89,54.98,54.88,54.91,159424.0,54.0844,54.1731,54.0746,54.1041,159424.0
2022-10-13 15:30:00,54.9,55.09,54.77,54.8,228859.0,54.0943,54.2815,53.9662,53.9958,228859.0
2022-10-13 15:35:00,54.8,54.86,54.75,54.85,218893.0,53.9958,54.0549,53.9465,54.045,218893.0
2022-10-13 15:40:00,54.84,54.93,54.74,54.89,257462.0,54.0352,54.1238,53.9366,54.0844,257462.0
2022-10-13 15:45:00,54.88,54.95,54.84,54.87,256516.0,54.0746,54.1436,54.0352,54.0647,256516.0
2022-10-13 15:50:00,54.85,55.03,54.7,54.92,447580.0,54.045,54.2224,53.8972,54.114,447580.0
2022-10-13 15:55:00,54.92,54.96,54.76,54.87,1018532.0,54.114,54.1534,53.9563,54.0647,1018532.0
2022-10-14 09:30:00,55.36,55.44,54.41,54.47,674949.0,54.5475,54.6264,53.6115,53.6706,674949.0
2022-10-14 09:35:00,54.48,55.0,54.46,54.97,322965.0,53.6805,54.1928,53.6607,54.1633,322965.0
2022-10-14 09:40:00,54.95,55.01,54.6,54.81,244820.0,54.1436,54.2027,53.7987,54.0056,244820.0
2022-10-14 09:45:00,54.8,54.8,54.08,54.16,418332.0,53.9958,53.9958,53.2863,53.3651,418332.0
2022-10-14 09:50:00,54.17,54.34,53.74,53.84,338384.0,53.375,53.5425,52.9513,53.0498,338384.0
2022-10-14 09:55:00,53.85,54.03,53.74,53.83,177060.0,53.0597,53.2371,52.9513,53.04,177060.0
2022-10-14 10:00:00,53.82,53.82,53.21,53.42,630222.0,53.0301,53.0301,52.4291,52.636,630222.0
2022-10-14 10:05:00,53.41,53.73,53.31,53.48,255179.0,52.6262,52.9415,52.5276,52.6951,255179.0
2022-10-14 10:10:00,53.47,53.49,53.06,53.11,205686.0,52.6853,52.705,52.2813,52.3306,205686.0
2022-10-14 10:15:00,53.1,53.2,53.02,53.05,157072.0,52.3207,52.4192,52.2419,52.2714,157072.0
2022-10-14 10:20:00,53.06,53.06,52.7,52.73,253106.0,52.2813,52.2813,51.9266,51.9561,253106.0
2022-10-14 10:25:00,52.73,53.2,52.6,53.04,473213.0,51.9561,52.4192,51.828,52.2616,473213.0
2022-10-14 10:30:00,53.03,53.32,53.01,53.21,284036.0,52.2517,52.5375,52.232,52.4291,284036.0
2022-10-14 10:35:00,53.2,53.34,52.7,53.14,341472.0,52.4192,52.5572,51.9266,52.3601,341472.0
2022-10-14 10:40:00,53.14,53.28,52.91,52.93,169701.0,52.3601,52.4981,52.1335,52.1532,169701.0
2022-10-14 10:45:00,52.92,53.1,52.88,52.98,133135.0,52.1433,52.3207,52.1039,52.2025,133135.0
2022-10-14 10:50:00,52.99,53.32,52.95,53.23,154348.0,52.2123,52.5375,52.1729,52.4488,154348.0
2022-10-14 10:55:00,53.22,53.37,53.14,53.3,124596.0,52.4389,52.5867,52.3601,52.5178,124596.0
2022-10-14 11:00:00,53.3,53.72,53.29,53.67,275173.0,52.5178,52.9316,52.5079,52.8823,275173.0
2022-10-14 11:05:00,53.66,53.69,53.5,53.6,205204.0,52.8725,52.902,52.7148,52.8134,205204.0
2022-10-14 11:10:00,53.6,53.62,53.23,53.27,150594.0,52.8134,52.8331,52.4488,52.4882,150594.0
2022-10-14 11:15:00,53.27,53.34,53.03,53.1,104896.0,52.4882,52.5572,52.2517,52.3207,104896.0
2022-10-14 11:20:00,53.09,53.38,53.08,53.21,117706.0,52.3109,52.5966,52.301,52.4291,117706.0
2022-10-14 11:25:00,53.23,53.39,53.22,53.37,128663.0,52.4488,52.6064,52.4389,52.5867,128663.0
2022-10-14 11:30:00,53.36,53.36,53.0,53.02,132841.0,52.5769,52.5769,52.2222,52.2419,132841.0
2022-10-14 11:35:00,53.03,53.22,52.98,53.21,105041.0,52.2517,52.4389,52.2025,52.4291,105041.0
2022-10-14 11:40:00,53.2,53.34,53.11,53.21,95462.0,52.4192,52.5572,52.3306,52.4291,95462.0
2022-10-14 11:45:00,53.18,53.18,52.95,53.06,183871.0,52.3995,52.3995,52.1729,52.2813,183871.0
2022-10-14 11:50:00,53.06,53.22,53.01,53.18,182531.0,52.2813,52.4389,52.232,52.3995,182531.0
2022-10-14 11:55:00,53.17,53.21,53.07,53.08,105268.0,52.3897,52.4291,52.2911,52.301,105268.0
2022-10-14 12:00:00,53.08,53.29,53.03,53.24,121154.0,52.301,52.5079,52.2517,52.4587,121154.0
2022-10-14 12:05:00,53.23,53.23,52.99,53.01,118792.0,52.4488,52.4488,52.2123,52.232,118792.0
2022-10-14 12:10:00,53.02,53.15,52.99,53.08,116451.0,52.2419,52.37,52.2123,52.301,116451.0
2022-10-14 12:15:00,53.08,53.25,53.02,53.22,199972.0,52.301,52.4685,52.2419,52.4389,199972.0
2022-10-14 12:20:00,53.21,53.32,53.12,53.28,129763.0,52.4291,52.5375,52.3404,52.4981,129763.0
2022-10-14 12:25:00,53.28,53.34,53.23,53.31,102321.0,52.4981,52.5572,52.4488,52.5276,102321.0
2022-10-14 12:30:00,53.3,53.38,53.18,53.18,124698.0,52.5178,52.5966,52.3995,52.3995,124698.0
2022-10-14 12:35:00,53.18,53.35,53.16,53.24,121510.0,52.3995,52.567,52.3798,52.4587,121510.0
2022-10-14 12:40:00,53.24,53.44,53.2,53.36,118240.0,52.4587,52.6557,52.4192,52.5769,118240.0
2022-10-14 12:45:00,53.36,53.39,53.18,53.18,109286.0,52.5769,52.6064,52.3995,52.3995,109286.0
2022-10-14 12:50:00,53.17,53.22,53.05,53.19,104438.0,52.3897,52.4389,52.2714,52.4094,104438.0
2022-10-14 12:55:00,53.18,53.24,53.14,53.22,68574.0,52.3995,52.4587,52.3601,52.4389,68574.0
2022-10-14 13:00:00,53.23,53.48,53.18,53.41,151445.0,52.4488,52.6951,52.3995,52.6262,151445.0
2022-10-14 13:05:00,53.41,53.42,53.24,53.29,104716.0,52.6262,52.636,52.4587,52.5079,104716.0
2022-10-14 13:10:00,53.29,53.38,53.21,53.23,112186.0,52.5079,52.5966,52.4291,52.4488,112186.0
2022-10-14 13:15:00,53.22,53.41,53.22,53.38,88952.0,52.4389,52.6262,52.4389,52.5966,88952.0
2022-10-14 13:20:00,53.39,53.48,53.27,53.41,91499.0,52.6064,52.6951,52.4882,52.6262,91499.0
2022-10-14 13:25:00,53.41,53.55,53.34,53.53,184534.0,52.6262,52.7641,52.5572,52.7444,184534.0
2022-10-14 13:30:00,53.53,53.65,53.49,53.61,129574.0,52.7444,52.8626,52.705,52.8232,129574.0
2022-10-14 13:35:00,53.61,53.65,53.47,53.61,121523.0,52.8232,52.8626,52.6853,52.8232,121523.0
2022-10-14 13:40:00,53.61,53.68,53.5,53.51,80068.0,52.8232,52.8922,52.7148,52.7247,80068.0
2022-10-14 13:45:00,53.5,53.6,53.47,53.5,63726.0,52.7148,52.8134,52.6853,52.7148,63726.0
2022-10-14 13:50:00,53.5,53.5,53.38,53.44,67154.0,52.7148,52.7148,52.5966,52.6557,67154.0
2022-10-14 13:55:00,53.46,53.5,53.38,53.48,111924.0,52.6754,52.7148,52.5966,52.6951,111924.0
2022-10-14 14:00:00,53.47,53.47,53.27,53.32,69406.0,52.6853,52.6853,52.4882,52.5375,69406.0
2022-10-14 14:05:00,53.32,53.35,53.22,53.25,104983.0,52.5375,52.567,52.4389,52.4685,104983.0
2022-10-14 14:10:00,53.24,53.25,53.1,53.11,89573.0,52.4587,52.4685,52.3207,52.3306,89573.0
2022-10-14 14:15:00,53.09,53.11,52.96,52.99,81856.0,52.3109,52.3306,52.1828,52.2123,81856.0
2022-10-14 14:20:00,53.0,53.15,52.98,53.09,79711.0,52.2222,52.37,52.2025,52.3109,79711.0
2022-10-14 14:25:00,53.08,53.12,53.03,53.1,87290.0,52.301,52.3404,52.2517,52.3207,87290.0
2022-10-14 14:30:00,53.1,53.15,52.99,52.99,136726.0,52.3207,52.37,52.2123,52.2123,136726.0
2022-10-14 14:35:00,52.98,53.03,52.96,52.98,66988.0,52.2025,52.2517,52.1828,52.2025,66988.0
2022-10-14 14:40:00,52.98,52.98,52.87,52.95,80097.0,52.2025,52.2025,52.0941,52.1729,80097.0
2022-10-14 14:45:00,52.95,53.1,52.92,53.09,91428.0,52.1729,52.3207,52.1433,52.3109,91428.0
2022-10-14 14:50:00,53.08,53.09,53.01,53.05,77831.0,52.301,52.3109,52.232,52.2714,77831.0
2022-10-14 14:55:00,53.04,53.11,53.0,53.1,75214.0,52.2616,52.3306,52.2222,52.3207,75214.0
2022-10-14 15:00:00,53.1,53.32,53.09,53.23,139982.0,52.3207,52.5375,52.3109,52.4488,139982.0
2022-10-14 15:05:00,53.24,53.25,53.1,53.12,136885.0,52.4587,52.4685,52.3207,52.3404,136885.0
2022-10-14 15:10:00,53.11,53.12,52.92,52.92,170669.0,52.3306,52.3404,52.1433,52.1433,170669.0
2022-10-14 15:15:00,52.91,52.91,52.79,52.88,186188.0,52.1335,52.1335,52.0153,52.1039,186188.0
2022-10-14 15:20:00,52.88,52.94,52.81,52.88,181777.0,52.1039,52.1631,52.035,52.1039,181777.0
2022-10-14 15:25:00,52.87,52.95,52.81,52.92,127692.0,52.0941,52.1729,52.035,52.1433,127692.0
2022-10-14 15:30:00,52.91,53.03,52.84,53.03,161687.0,52.1335,52.2517,52.0645,52.2517,161687.0
2022-10-14 15:35:00,53.02,53.11,52.88,52.98,172979.0,52.2419,52.3306,52.1039,52.2025,172979.0
2022-10-14 15:40:00,52.98,53.04,52.94,53.03,169191.0,52.2025,52.2616,52.1631,52.2517,169191.0
2022-10-14 15:45:00,53.03,53.03,52.89,52.98,244006.0,52.2517,52.2517,52.1138,52.2025,244006.0
2022-10-14 15:50:00,52.97,53.07,52.93,52.98,507204.0,52.1926,52.2911,52.1532,52.2025,507204.0
2022-10-14 15:55:00,52.97,52.98,52.61,52.73,1192405.0,52.1926,52.2025,51.8379,51.9561,1192405.0
2022-10-17 09:30:00,54.55,54.99,54.38,54.49,708021.0,53.7494,54.183,53.5819,53.6903,708021.0
2022-10-17 09:35:00,54.49,54.87,54.49,54.54,474430.0,53.6903,54.0647,53.6903,53.7396,474430.0
2022-10-17 09:40:00,54.56,54.82,54.4,54.45,360542.0,53.7593,54.0155,53.6016,53.6509,360542.0
2022-10-17 09:45:00,54.46,54.79,54.32,54.67,412998.0,53.6607,53.9859,53.5228,53.8677,412998.0
2022-10-17 09:50:00,54.67,54.73,54.12,54.22,422040.0,53.8677,53.9268,53.3257,53.4243,422040.0
2022-10-17 09:55:00,54.23,54.26,53.85,54.03,245002.0,53.4341,53.4637,53.0597,53.2371,245002.0
2022-10-17 10:00:00,54.03,54.26,54.02,54.22,301401.0,53.2371,53.4637,53.2272,53.4243,301401.0
2022-10-17 10:05:00,54.22,54.25,53.87,53.88,160616.0,53.4243,53.4538,53.0794,53.0893,160616.0
2022-10-17 10:10:00,53.88,54.18,53.86,54.16,161672.0,53.0893,53.3849,53.0696,53.3651,161672.0
2022-10-17 10:15:00,54.16,54.2,53.83,53.84,220484.0,53.3651,53.4046,53.04,53.0498,220484.0
2022-10-17 10:20:00,53.85,53.91,53.64,53.73,226952.0,53.0597,53.1188,52.8528,52.9415,226952.0
2022-10-17 10:25:00,53.73,53.85,53.55,53.59,171131.0,52.9415,53.0597,52.7641,52.8035,171131.0
2022-10-17 10:30:00,53.6,53.71,53.51,53.52,247977.0,52.8134,52.9218,52.7247,52.7345,247977.0
2022-10-17 10:35:00,53.53,53.62,53.37,53.45,271097.0,52.7444,52.8331,52.5867,52.6656,271097.0
2022-10-17 10:40:00,53.45,53.48,53.13,53.43,439546.0,52.6656,52.6951,52.3503,52.6459,439546.0
2022-10-17 10:45:00,53.45,53.45,53.23,53.3,152613.0,52.6656,52.6656,52.4488,52.5178,152613.0
2022-10-17 10:50:00,53.3,53.3,52.85,53.02,266547.0,52.5178,52.5178,52.0744,52.2419,266547.0
2022-10-17 10:55:00,53.02,53.06,52.85,52.98,129279.0,52.2419,52.2813,52.0744,52.2025,129279.0
2022-10-17 11:00:00,52.98,53.15,52.94,53.02,141856.0,52.2025,52.37,52.1631,52.2419,141856.0
2022-10-17 11:05:00,53.02,53.1,52.87,52.91,329391.0,52.2419,52.3207,52.0941,52.1335,329391.0
2022-10-17 11:10:00,52.92,53.27,52.92,53.25,172482.0,52.1433,52.4882,52.1433,52.4685,172482.0
2022-10-17 11:15:00,53.24,53.25,53.04,53.13,147803.0,52.4587,52.4685,52.2616,52.3503,147803.0
2022-10-17 11:20:00,53.14,53.51,53.13,53.49,206439.0,52.3601,52.7247,52.3503,52.705,206439.0
2022-10-17 11:25:00,53.48,53.62,53.37,53.62,217103.0,52.6951,52.8331,52.5867,52.8331,217103.0
2022-10-17 11:30:00,53.61,53.8,53.59,53.71,303997.0,52.8232,53.0104,52.8035,52.9218,303997.0
2022-10-17 11:35:00,53.72,53.8,53.66,53.8,104958.0,52.9316,53.0104,52.8725,53.0104,104958.0
2022-10-17 11:40:00,53.8,53.87,53.57,53.62,300977.0,53.0104,53.0794,52.7838,52.8331,300977.0
2022-10-17 11:45:00,53.62,53.73,53.55,53.71,79629.0,52.8331,52.9415,52.7641,52.9218,79629.0
2022-10-17 11:50:00,53.71,53.83,53.58,53.76,162514.0,52.9218,53.04,52.7937,52.971,162514.0
2022-10-17 11:55:00,53.76,53.76,53.59,53.6,104204.0,52.971,52.971,52.8035,52.8134,104204.0
2022-10-17 12:00:00,53.6,53.61,53.42,53.43,89398.0,52.8134,52.8232,52.636,52.6459,89398.0
2022-10-17 12:05:00,53.44,53.56,53.4,53.55,140404.0,52.6557,52.774,52.6163,52.7641,140404.0
2022-10-17 12:10:00,53.55,53.57,53.18,53.29,120554.0,52.7641,52.7838,52.3995,52.5079,120554.0
2022-10-17 12:15:00,53.3,53.32,53.07,53.1,117917.0,52.5178,52.5375,52.2911,52.3207,117917.0
2022-10-17 12:20:00,53.09,53.2,53.07,53.14,93154.0,52.3109,52.4192,52.2911,52.3601,93154.0
2022-10-17 12:25:00,53.15,53.22,53.12,53.14,142068.0,52.37,52.4389,52.3404,52.3601,142068.0
2022-10-17 12:30:00,53.13,53.31,53.11,53.3,121917.0,52.3503,52.5276,52.3306,52.5178,121917.0
2022-10-17 12:35:00,53.29,53.31,53.15,53.21,82506.0,52.5079,52.5276,52.37,52.4291,82506.0
2022-10-17 12:40:00,53.21,53.23,53.0,53.11,102546.0,52.4291,52.4488,52.2222,52.3306,102546.0
2022-10-17 12:45:00,53.1,53.15,53.0,53.11,102108.0,52.3207,52.37,52.2222,52.3306,102108.0
2022-10-17 12:50:00,53.12,53.18,53.06,53.16,54339.0,52.3404,52.3995,52.2813,52.3798,54339.0
2022-10-17 12:55:00,53.16,53.16,53.05,53.1,53246.0,52.3798,52.3798,52.2714,52.3207,53246.0
2022-10-17 13:00:00,53.09,53.14,53.01,53.09,102452.0,52.3109,52.3601,52.232,52.3109,102452.0
2022-10-17 13:05:00,53.09,53.17,53.04,53.07,76957.0,52.3109,52.3897,52.2616,52.2911,76957.0
2022-10-17 13:10:00,53.07,53.07,53.0,53.02,65157.0,52.2911,52.2911,52.2222,52.2419,65157.0
2022-10-17 13:15:00,53.02,53.08,52.92,52.94,100038.0,52.2419,52.301,52.1433,52.1631,100038.0
2022-10-17 13:20:00,52.93,53.09,52.89,53.06,90233.0,52.1532,52.3109,52.1138,52.2813,90233.0
2022-10-17 13:25:00,53.07,53.13,53.02,53.13,86208.0,52.2911,52.3503,52.2419,52.3503,86208.0
2022-10-17 13:30:00,53.13,53.17,53.1,53.11,78737.0,52.3503,52.3897,52.3207,52.3306,78737.0
2022-10-17 13:35:00,53.1,53.19,53.09,53.17,77290.0,52.3207,52.4094,52.3109,52.3897,77290.0
2022-10-17 13:40:00,53.18,53.25,53.14,53.2,92053.0,52.3995,52.4685,52.3601,52.4192,92053.0
2022-10-17 13:45:00,53.2,53.32,53.16,53.27,139440.0,52.4192,52.5375,52.3798,52.4882,139440.0
2022-10-17 13:50:00,53.26,53.32,53.21,53.23,119490.0,52.4784,52.5375,52.4291,52.4488,119490.0
2022-10-17 13:55:00,53.22,53.28,53.18,53.27,127982.0,52.4389,52.4981,52.3995,52.4882,127982.0
2022-10-17 14:00:00,53.26,53.35,53.19,53.22,135290.0,52.4784,52.567,52.4094,52.4389,135290.0
2022-10-17 14:05:00,53.23,53.28,53.18,53.28,144481.0,52.4488,52.4981,52.3995,52.4981,144481.0
2022-10-17 14:10:00,53.28,53.42,53.26,53.32,109123.0,52.4981,52.636,52.4784,52.5375,109123.0
2022-10-17 14:15:00,53.33,53.36,53.29,53.34,71762.0,52.5473,52.5769,52.5079,52.5572,71762.0
2022-10-17 14:20:00,53.34,53.35,53.25,53.35,97165.0,52.5572,52.567,52.4685,52.567,97165.0
2022-10-17 14:25:00,53.34,53.39,53.27,53.37,112110.0,52.5572,52.6064,52.4882,52.5867,112110.0
2022-10-17 14:30:00,53.37,53.38,53.26,53.29,65171.0,52.5867,52.5966,52.4784,52.5079,65171.0
2022-10-17 14:35:00,53.29,53.48,53.27,53.45,90827.0,52.5079,52.6951,52.4882,52.6656,90827.0
2022-10-17 14:40:00,53.45,53.58,53.43,53.55,120544.0,52.6656,52.7937,52.6459,52.7641,120544.0
2022-10-17 14:45:00,53.54,53.58,53.49,53.54,90929.0,52.7542,52.7937,52.705,52.7542,90929.0
2022-10-17 14:50:00,53.54,53.56,53.48,53.54,80803.0,52.7542,52.774,52.6951,52.7542,80803.0
2022-10-17 14:55:00,53.53,53.53,53.44,53.48,55301.0,52.7444,52.7444,52.6557,52.6951,55301.0
2022-10-17 15:00:00,53.47,53.47,53.3,53.36,111680.0,52.6853,52.6853,52.5178,52.5769,111680.0
2022-10-17 15:05:00,53.35,53.42,53.26,53.32,141764.0,52.567,52.636,52.4784,52.5375,141764.0
2022-10-17 15:10:00,53.31,53.39,53.25,53.38,92815.0,52.5276,52.6064,52.4685,52.5966,92815.0
2022-10-17 15:15:00,53.38,53.44,53.32,53.43,129700.0,52.5966,52.6557,52.5375,52.6459,129700.0
2022-10-17 15:20:00,53.44,53.52,53.32,53.52,118949.0,52.6557,52.7345,52.5375,52.7345,118949.0
2022-10-17 15:25:00,53.51,53.59,53.5,53.55,168896.0,52.7247,52.8035,52.7148,52.7641,168896.0
2022-10-17 15:30:00,53.55,53.6,53.48,53.56,148977.0,52.7641,52.8134,52.6951,52.774,148977.0
2022-10-17 15:35:00,53.55,53.59,53.5,53.54,140078.0,52.7641,52.8035,52.7148,52.7542,140078.0
2022-10-17 15:40:00,53.54,53.68,53.49,53.61,275041.0,52.7542,52.8922,52.705,52.8232,275041.0
2022-10-17 15:45:00,53.61,53.65,53.53,53.54,202460.0,52.8232,52.8626,52.7444,52.7542,202460.0
2022-10-17 15:50:00,53.54,53.66,53.49,53.6,353459.0,52.7542,52.8725,52.705,52.8134,353459.0
2022-10-17 15:55:00,53.6,53.62,53.42,53.5,703036.0,52.8134,52.8331,52.636,52.7148,703036.0
2022-10-18 09:30:00,55.0,55.14,53.89,53.9,719052.0,54.1928,54.3308,53.0991,53.109,719052.0
2022-10-18 09:35:00,53.91,54.27,53.86,54.16,352521.0,53.1188,53.4735,53.0696,53.3651,352521.0
2022-10-18 09:40:00,54.17,54.55,54.1,54.38,397542.0,53.375,53.7494,53.306,53.5819,397542.0
2022-10-18 09:45:00,54.37,54.37,54.04,54.11,218915.0,53.5721,53.5721,53.2469,53.3159,218915.0
2022-10-18 09:50:00,54.1,54.19,53.7,53.7,287742.0,53.306,53.3947,52.9119,52.9119,287742.0
2022-10-18 09:55:00,53.7,54.1,53.62,53.76,299014.0,52.9119,53.306,52.8331,52.971,299014.0
2022-10-18 10:00:00,53.77,53.94,53.61,53.79,464623.0,52.9809,53.1484,52.8232,53.0006,464623.0
2022-10-18 10:05:00,53.81,53.81,53.38,53.55,305311.0,53.0203,53.0203,52.5966,52.7641,305311.0
2022-10-18 10:10:00,53.54,53.56,53.26,53.27,176854.0,52.7542,52.774,52.4784,52.4882,176854.0
2022-10-18 10:15:00,53.26,53.31,53.07,53.1,232552.0,52.4784,52.5276,52.2911,52.3207,232552.0
2022-10-18 10:20:00,53.1,53.19,52.96,52.99,264732.0,52.3207,52.4094,52.1828,52.2123,264732.0
2022-10-18 10:25:00,52.99,53.04,52.75,52.77,342057.0,52.2123,52.2616,51.9758,51.9955,342057.0
2022-10-18 10:30:00,52.76,52.8,52.56,52.73,347817.0,51.9857,52.0251,51.7886,51.9561,347817.0
2022-10-18 10:35:00,52.73,52.77,52.28,52.36,272240.0,51.9561,51.9955,51.5127,51.5916,272240.0
2022-10-18 10:40:00,52.37,52.51,52.37,52.49,123324.0,51.6014,51.7394,51.6014,51.7197,123324.0
2022-10-18 10:45:00,52.47,52.72,52.35,52.64,236904.0,51.7,51.9463,51.5817,51.8675,236904.0
2022-10-18 10:50:00,52.63,52.71,52.52,52.6,132097.0,51.8576,51.9364,51.7492,51.828,132097.0
2022-10-18 10:55:00,52.59,52.71,52.52,52.55,157659.0,51.8182,51.9364,51.7492,51.7788,157659.0
2022-10-18 11:00:00,52.53,52.8,52.42,52.78,158938.0,51.7591,52.0251,51.6507,52.0054,158938.0
2022-10-18 11:05:00,52.77,52.81,52.39,52.49,164133.0,51.9955,52.035,51.6211,51.7197,164133.0
2022-10-18 11:10:00,52.49,52.56,52.16,52.25,176279.0,51.7197,51.7886,51.3945,51.4832,176279.0
2022-10-18 11:15:00,52.25,52.52,52.2,52.42,175333.0,51.4832,51.7492,51.4339,51.6507,175333.0
2022-10-18 11:20:00,52.42,52.43,52.02,52.08,167848.0,51.6507,51.6605,51.2566,51.3157,167848.0
2022-10-18 11:25:00,52.07,52.18,51.97,52.1,178398.0,51.3058,51.4142,51.2073,51.3354,178398.0
2022-10-18 11:30:00,52.1,52.1,51.95,51.98,202911.0,51.3354,51.3354,51.1876,51.2171,202911.0
2022-10-18 11:35:00,51.98,52.03,51.66,51.89,260759.0,51.2171,51.2664,50.9018,51.1285,260759.0
2022-10-18 11:40:00,51.89,52.05,51.75,52.05,143960.0,51.1285,51.2861,50.9905,51.2861,143960.0
2022-10-18 11:45:00,52.05,52.14,52.0,52.09,145954.0,51.2861,51.3748,51.2368,51.3255,145954.0
2022-10-18 11:50:00,52.08,52.14,52.02,52.08,112274.0,51.3157,51.3748,51.2566,51.3157,112274.0
2022-10-18 11:55:00,52.09,52.3,52.01,52.23,295581.0,51.3255,51.5324,51.2467,51.4635,295581.0
2022-10-18 12:00:00,52.23,52.28,52.05,52.08,156591.0,51.4635,51.5127,51.2861,51.3157,156591.0
2022-10-18 12:05:00,52.07,52.28,51.93,52.21,217037.0,51.3058,51.5127,51.1679,51.4438,217037.0
2022-10-18 12:10:00,52.2,52.47,52.18,52.47,202456.0,51.4339,51.7,51.4142,51.7,202456.0
2022-10-18 12:15:00,52.47,52.65,52.41,52.61,199821.0,51.7,51.8773,51.6408,51.8379,199821.0
2022-10-18 12:20:00,52.59,52.61,52.35,52.38,136397.0,51.8182,51.8379,51.5817,51.6113,136397.0
2022-10-18 12:25:00,52.35,52.46,52.28,52.44,110700.0,51.5817,51.6901,51.5127,51.6704,110700.0
2022-10-18 12:30:00,52.44,52.44,52.27,52.32,109899.0,51.6704,51.6704,51.5029,51.5522,109899.0
2022-10-18 12:35:00,52.31,52.57,52.3,52.42,140875.0,51.5423,51.7985,51.5324,51.6507,140875.0
2022-10-18 12:40:00,52.41,52.74,52.41,52.55,157175.0,51.6408,51.966,51.6408,51.7788,157175.0
2022-10-18 12:45:00,52.56,52.6,52.53,52.56,170470.0,51.7886,51.828,51.7591,51.7886,170470.0
2022-10-18 12:50:00,52.56,52.68,52.54,52.65,138124.0,51.7886,51.9069,51.7689,51.8773,138124.0
2022-10-18 12:55:00,52.65,52.69,52.53,52.55,127690.0,51.8773,51.9167,51.7591,51.7788,127690.0
2022-10-18 13:00:00,52.54,52.6,52.34,52.35,172630.0,51.7689,51.828,51.5719,51.5817,172630.0
2022-10-18 13:05:00,52.34,52.52,52.32,52.42,126984.0,51.5719,51.7492,51.5522,51.6507,126984.0
2022-10-18 13:10:00,52.43,52.59,52.4,52.53,142730.0,51.6605,51.8182,51.631,51.7591,142730.0
2022-10-18 13:15:00,52.52,52.55,52.36,52.36,120326.0,51.7492,51.7788,51.5916,51.5916,120326.0
2022-10-18 13:20:00,52.36,52.45,52.3,52.43,101076.0,51.5916,51.6802,51.5324,51.6605,101076.0
2022-10-18 13:25:00,52.42,52.6,52.4,52.53,82643.0,51.6507,51.828,51.631,51.7591,82643.0
2022-10-18 13:30:00,52.53,52.67,52.44,52.66,103280.0,51.7591,51.897,51.6704,51.8872,103280.0
2022-10-18 13:35:00,52.66,52.66,52.53,52.63,73538.0,51.8872,51.8872,51.7591,51.8576,73538.0
2022-10-18 13:40:00,52.62,52.75,52.58,52.7,114080.0,51.8477,51.9758,51.8083,51.9266,114080.0
2022-10-18 13:45:00,52.71,52.8,52.6,52.78,106004.0,51.9364,52.0251,51.828,52.0054,106004.0
2022-10-18 13:50:00,52.78,52.81,52.68,52.73,86888.0,52.0054,52.035,51.9069,51.9561,86888.0
2022-10-18 13:55:00,52.73,52.81,52.63,52.69,110942.0,51.9561,52.035,51.8576,51.9167,110942.0
2022-10-18 14:00:00,52.69,52.69,52.54,52.55,98978.0,51.9167,51.9167,51.7689,51.7788,98978.0
2022-10-18 14:05:00,52.55,52.64,52.48,52.56,95877.0,51.7788,51.8675,51.7098,51.7886,95877.0
2022-10-18 14:10:00,52.57,52.6,52.51,52.58,65149.0,51.7985,51.828,51.7394,51.8083,65149.0
2022-10-18 14:15:00,52.58,52.67,52.53,52.61,69245.0,51.8083,51.897,51.7591,51.8379,69245.0
2022-10-18 14:20:00,52.61,52.71,52.58,52.7,91139.0,51.8379,51.9364,51.8083,51.9266,91139.0
2022-10-18 14:25:00,52.7,52.74,52.61,52.7,95402.0,51.9266,51.966,51.8379,51.9266,95402.0
2022-10-18 14:30:00,52.7,52.72,52.59,52.61,76808.0,51.9266,51.9463,51.8182,51.8379,76808.0
2022-10-18 14:35:00,52.61,52.65,52.26,52.32,110264.0,51.8379,51.8773,51.493,51.5522,110264.0
2022-10-18 14:40:00,52.31,52.34,51.96,51.96,138928.0,51.5423,51.5719,51.1974,51.1974,138928.0
2022-10-18 14:45:00,51.96,52.03,51.76,51.89,194409.0,51.1974,51.2664,51.0004,51.1285,194409.0
2022-10-18 14:50:00,51.88,51.92,51.81,51.89,347988.0,51.1186,51.158,51.0496,51.1285,347988.0
2022-10-18 14:55:00,51.88,52.04,51.86,52.0,215053.0,51.1186,51.2763,51.0989,51.2368,215053.0
2022-10-18 15:00:00,51.99,52.03,51.82,51.91,114026.0,51.227,51.2664,51.0595,51.1482,114026.0
2022-10-18 15:05:00,51.9,52.05,51.85,51.9,130046.0,51.1383,51.2861,51.089,51.1383,130046.0
2022-10-18 15:10:00,51.9,52.0,51.77,51.8,167340.0,51.1383,51.2368,51.0102,51.0398,167340.0
2022-10-18 15:15:00,51.8,51.96,51.78,51.89,148298.0,51.0398,51.1974,51.0201,51.1285,148298.0
2022-10-18 15:20:00,51.89,52.09,51.86,52.03,126124.0,51.1285,51.3255,51.0989,51.2664,126124.0
2022-10-18 15:25:00,52.03,52.17,51.96,52.14,133663.0,51.2664,51.4044,51.1974,51.3748,133663.0
2022-10-18 15:30:00,52.14,52.53,52.12,52.47,236514.0,51.3748,51.7591,51.3551,51.7,236514.0
2022-10-18 15:35:00,52.47,52.48,52.26,52.39,169100.0,51.7,51.7098,51.493,51.6211,169100.0
2022-10-18 15:40:00,52.39,52.48,52.34,52.46,205032.0,51.6211,51.7098,51.5719,51.6901,205032.0
2022-10-18 15:45:00,52.45,52.53,52.36,52.5,271311.0,51.6802,51.7591,51.5916,51.7295,271311.0
2022-10-18 15:50:00,52.49,52.64,52.4,52.47,428451.0,51.7197,51.8675,51.631,51.7,428451.0
2022-10-18 15:55:00,52.46,52.59,52.39,52.59,1175407.0,51.6901,51.8182,51.6211,51.8182,1175407.0
2022-10-19 09:30:00,52.09,52.74,52.06,52.65,436494.0,51.3255,51.966,51.296,51.8773,436494.0
2022-10-19 09:35:00,52.65,52.89,52.4,52.47,191495.0,51.8773,52.1138,51.631,51.7,191495.0
2022-10-19 09:40:00,52.48,52.67,52.32,52.63,278450.0,51.7098,51.897,51.5522,51.8576,278450.0
2022-10-19 09:45:00,52.61,52.68,52.17,52.23,198843.0,51.8379,51.9069,51.4044,51.4635,198843.0
2022-10-19 09:50:00,52.21,52.52,52.19,52.51,138066.0,51.4438,51.7492,51.4241,51.7394,138066.0
2022-10-19 09:55:00,52.51,52.81,52.38,52.62,401848.0,51.7394,52.035,51.6113,51.8477,401848.0
2022-10-19 10:00:00,52.61,52.67,52.48,52.65,275410.0,51.8379,51.897,51.7098,51.8773,275410.0
2022-10-19 10:05:00,52.65,52.95,52.64,52.84,178361.0,51.8773,52.1729,51.8675,52.0645,178361.0
2022-10-19 10:10:00,52.85,53.08,52.77,53.03,209543.0,52.0744,52.301,51.9955,52.2517,209543.0
2022-10-19 10:15:00,53.04,53.27,53.0,53.07,177265.0,52.2616,52.4882,52.2222,52.2911,177265.0
2022-10-19 10:20:00,53.07,53.3,53.07,53.27,171470.0,52.2911,52.5178,52.2911,52.4882,171470.0
2022-10-19 10:25:00,53.26,53.4,53.18,53.37,139390.0,52.4784,52.6163,52.3995,52.5867,139390.0
2022-10-19 10:30:00,53.38,53.43,53.2,53.23,233106.0,52.5966,52.6459,52.4192,52.4488,233106.0
2022-10-19 10:35:00,53.23,53.36,53.1,53.2,194742.0,52.4488,52.5769,52.3207,52.4192,194742.0
2022-10-19 10:40:00,53.21,53.21,52.82,52.9,110860.0,52.4291,52.4291,52.0448,52.1236,110860.0
2022-10-19 10:45:00,52.9,52.92,52.61,52.64,241862.0,52.1236,52.1433,51.8379,51.8675,241862.0
2022-10-19 10:50:00,52.64,52.64,52.49,52.5,179477.0,51.8675,51.8675,51.7197,51.7295,179477.0
2022-10-19 10:55:00,52.5,52.61,52.42,52.5,216524.0,51.7295,51.8379,51.6507,51.7295,216524.0
2022-10-19 11:00:00,52.48,52.55,52.41,52.53,130398.0,51.7098,51.7788,51.6408,51.7591,130398.0
2022-10-19 11:05:00,52.53,52.69,52.52,52.6,100927.0,51.7591,51.9167,51.7492,51.828,100927.0
2022-10-19 11:10:00,52.61,52.79,52.58,52.68,85866.0,51.8379,52.0153,51.8083,51.9069,85866.0
2022-10-19 11:15:00,52.68,52.95,52.64,52.91,148942.0,51.9069,52.1729,51.8675,52.1335,148942.0
2022-10-19 11:20:00,52.91,53.02,52.88,52.97,118508.0,52.1335,52.2419,52.1039,52.1926,118508.0
2022-10-19 11:25:00,52.98,52.99,52.85,52.94,83746.0,52.2025,52.2123,52.0744,52.1631,83746.0
2022-10-19 11:30:00,52.94,53.06,52.87,52.98,212808.0,52.1631,52.2813,52.0941,52.2025,212808.0
2022-10-19 11:35:00,52.97,52.99,52.81,52.97,147873.0,52.1926,52.2123,52.035,52.1926,147873.0
2022-10-19 11:40:00,52.95,53.16,52.95,53.16,234072.0,52.1729,52.3798,52.1729,52.3798,234072.0
2022-10-19 11:45:00,53.17,53.39,53.17,53.31,165680.0,52.3897,52.6064,52.3897,52.5276,165680.0
2022-10-19 11:50:00,53.32,53.39,53.26,53.34,195854.0,52.5375,52.6064,52.4784,52.5572,195854.0
2022-10-19 11:55:00,53.33,53.39,53.19,53.21,135712.0,52.5473,52.6064,52.4094,52.4291,135712.0
2022-10-19 12:00:00,53.2,53.26,52.99,53.02,92207.0,52.4192,52.4784,52.2123,52.2419,92207.0
2022-10-19 12:05:00,53.01,53.02,52.86,52.91,66339.0,52.232,52.2419,52.0842,52.1335,66339.0
2022-10-19 12:10:00,52.9,52.98,52.83,52.94,62909.0,52.1236,52.2025,52.0547,52.1631,62909.0
2022-10-19 12:15:00,52.95,52.99,52.86,52.97,62053.0,52.1729,52.2123,52.0842,52.1926,62053.0
2022-10-19 12:20:00,52.97,53.01,52.89,52.94,53772.0,52.1926,52.232,52.1138,52.1631,53772.0
2022-10-19 12:25:00,52.93,52.94,52.73,52.8,72907.0,52.1532,52.1631,51.9561,52.0251,72907.0
2022-10-19 12:30:00,52.8,53.03,52.78,52.97,125331.0,52.0251,52.2517,52.0054,52.1926,125331.0
2022-10-19 12:35:00,52.96,53.01,52.84,52.87,95370.0,52.1828,52.232,52.0645,52.0941,95370.0
2022-10-19 12:40:00,52.88,52.9,52.66,52.69,82125.0,52.1039,52.1236,51.8872,51.9167,82125.0
2022-10-19 12:45:00,52.68,52.7,52.52,52.57,83415.0,51.9069,51.9266,51.7492,51.7985,83415.0
2022-10-19 12:50:00,52.56,52.66,52.55,52.64,81805.0,51.7886,51.8872,51.7788,51.8675,81805.0
2022-10-19 12:55:00,52.64,52.71,52.59,52.71,85129.0,51.8675,51.9364,51.8182,51.9364,85129.0
2022-10-19 13:00:00,52.69,52.77,52.41,52.43,202288.0,51.9167,51.9955,51.6408,51.6605,202288.0
2022-10-19 13:05:00,52.43,52.55,52.34,52.53,99786.0,51.6605,51.7788,51.5719,51.7591,99786.0
2022-10-19 13:10:00,52.54,52.58,52.48,52.55,55081.0,51.7689,51.8083,51.7098,51.7788,55081.0
2022-10-19 13:15:00,52.55,52.6,52.44,52.49,48253.0,51.7788,51.828,51.6704,51.7197,48253.0
2022-10-19 13:20:00,52.49,52.57,52.39,52.43,98379.0,51.7197,51.7985,51.6211,51.6605,98379.0
2022-10-19 13:25:00,52.42,52.62,52.42,52.52,85690.0,51.6507,51.8477,51.6507,51.7492,85690.0
2022-10-19 13:30:00,52.51,52.65,52.49,52.61,96845.0,51.7394,51.8773,51.7197,51.8379,96845.0
2022-10-19 13:35:00,52.61,52.7,52.58,52.6,54807.0,51.8379,51.9266,51.8083,51.828,54807.0
2022-10-19 13:40:00,52.6,52.72,52.51,52.71,58121.0,51.828,51.9463,51.7394,51.9364,58121.0
2022-10-19 13:45:00,52.71,52.73,52.58,52.62,58614.0,51.9364,51.9561,51.8083,51.8477,58614.0
2022-10-19 13:50:00,52.61,52.68,52.57,52.66,57976.0,51.8379,51.9069,51.7985,51.8872,57976.0
2022-10-19 13:55:00,52.66,52.7,52.58,52.69,52524.0,51.8872,51.9266,51.8083,51.9167,52524.0
2022-10-19 14:00:00,52.69,52.9,52.64,52.85,100846.0,51.9167,52.1236,51.8675,52.0744,100846.0
2022-10-19 14:05:00,52.85,52.98,52.79,52.91,96423.0,52.0744,52.2025,52.0153,52.1335,96423.0
2022-10-19 14:10:00,52.92,53.15,52.86,53.15,130052.0,52.1433,52.37,52.0842,52.37,130052.0
2022-10-19 14:15:00,53.14,53.2,53.09,53.12,110788.0,52.3601,52.4192,52.3109,52.3404,110788.0
2022-10-19 14:20:00,53.13,53.13,53.0,53.05,84460.0,52.3503,52.3503,52.2222,52.2714,84460.0
2022-10-19 14:25:00,53.04,53.12,53.01,53.09,83178.0,52.2616,52.3404,52.232,52.3109,83178.0
2022-10-19 14:30:00,53.09,53.24,53.06,53.22,131324.0,52.3109,52.4587,52.2813,52.4389,131324.0
2022-10-19 14:35:00,53.22,53.26,53.13,53.14,88181.0,52.4389,52.4784,52.3503,52.3601,88181.0
2022-10-19 14:40:00,53.15,53.18,53.05,53.07,86266.0,52.37,52.3995,52.2714,52.2911,86266.0
2022-10-19 14:45:00,53.08,53.15,53.04,53.11,74937.0,52.301,52.37,52.2616,52.3306,74937.0
2022-10-19 14:50:00,53.1,53.12,53.06,53.11,70920.0,52.3207,52.3404,52.2813,52.3306,70920.0
2022-10-19 14:55:00,53.11,53.12,53.04,53.09,68938.0,52.3306,52.3404,52.2616,52.3109,68938.0
2022-10-19 15:00:00,53.09,53.1,52.87,52.91,239268.0,52.3109,52.3207,52.0941,52.1335,239268.0
2022-10-19 15:05:00,52.93,53.07,52.87,53.06,190661.0,52.1532,52.2911,52.0941,52.2813,190661.0
2022-10-19 15:10:00,53.07,53.12,53.02,53.06,87884.0,52.2911,52.3404,52.2419,52.2813,87884.0
2022-10-19 15:15:00,53.05,53.23,53.04,53.2,161006.0,52.2714,52.4488,52.2616,52.4192,161006.0
2022-10-19 15:20:00,53.22,53.28,53.14,53.14,169684.0,52.4389,52.4981,52.3601,52.3601,169684.0
2022-10-19 15:25:00,53.13,53.17,53.02,53.07,96357.0,52.3503,52.3897,52.2419,52.2911,96357.0
2022-10-19 15:30:00,53.07,53.12,52.99,53.03,125207.0,52.2911,52.3404,52.2123,52.2517,125207.0
2022-10-19 15:35:00,53.02,53.07,52.92,53.0,143276.0,52.2419,52.2911,52.1433,52.2222,143276.0
2022-10-19 15:40:00,53.0,53.06,52.89,52.94,202216.0,52.2222,52.2813,52.1138,52.1631,202216.0
2022-10-19 15:45:00,52.94,52.95,52.8,52.84,211400.0,52.1631,52.1729,52.0251,52.0645,211400.0
2022-10-19 15:50:00,52.83,52.97,52.74,52.91,302546.0,52.0547,52.1926,51.966,52.1335,302546.0
2022-10-19 15:55:00,52.91,53.07,52.87,53.04,701555.0,52.1335,52.2911,52.0941,52.2616,701555.0
2022-10-20 09:30:00,53.5,53.9,53.22,53.5,500471.0,52.7148,53.109,52.4389,52.7148,500471.0
2022-10-20 09:35:00,53.49,53.62,53.17,53.46,167971.0,52.705,52.8331,52.3897,52.6754,167971.0
2022-10-20 09:40:00,53.48,53.99,53.45,53.97,215300.0,52.6951,53.1976,52.6656,53.1779,215300.0
2022-10-20 09:45:00,53.96,54.33,53.9,54.25,420710.0,53.1681,53.5327,53.109,53.4538,420710.0
2022-10-20 09:50:00,54.26,54.46,54.19,54.31,187785.0,53.4637,53.6607,53.3947,53.5129,187785.0
2022-10-20 09:55:00,54.29,54.67,54.28,54.61,340407.0,53.4932,53.8677,53.4834,53.8085,340407.0
2022-10-20 10:00:00,54.62,54.81,54.5,54.78,310495.0,53.8184,54.0056,53.7002,53.976,310495.0
2022-10-20 10:05:00,54.78,55.1,54.75,55.04,419537.0,53.976,54.2914,53.9465,54.2322,419537.0
2022-10-20 10:10:00,55.04,55.07,54.59,54.66,225171.0,54.2322,54.2618,53.7888,53.8578,225171.0
2022-10-20 10:15:00,54.66,55.02,54.64,54.93,211081.0,53.8578,54.2125,53.8381,54.1238,211081.0
2022-10-20 10:20:00,54.94,55.1,54.71,54.85,280766.0,54.1337,54.2914,53.9071,54.045,280766.0
2022-10-20 10:25:00,54.86,54.86,54.66,54.76,104060.0,54.0549,54.0549,53.8578,53.9563,104060.0
2022-10-20 10:30:00,54.77,54.8,54.41,54.43,144056.0,53.9662,53.9958,53.6115,53.6312,144056.0
2022-10-20 10:35:00,54.43,54.45,54.26,54.36,155911.0,53.6312,53.6509,53.4637,53.5622,155911.0
2022-10-20 10:40:00,54.36,54.43,54.21,54.4,122902.0,53.5622,53.6312,53.4144,53.6016,122902.0
2022-10-20 10:45:00,54.41,54.54,54.38,54.5,84225.0,53.6115,53.7396,53.5819,53.7002,84225.0
2022-10-20 10:50:00,54.47,54.52,54.38,54.44,90114.0,53.6706,53.7199,53.5819,53.641,90114.0
2022-10-20 10:55:00,54.43,54.71,54.43,54.71,86258.0,53.6312,53.9071,53.6312,53.9071,86258.0
2022-10-20 11:00:00,54.72,54.83,54.61,54.7,122012.0,53.9169,54.0253,53.8085,53.8972,122012.0
2022-10-20 11:05:00,54.68,54.93,54.66,54.79,114478.0,53.8775,54.1238,53.8578,53.9859,114478.0
2022-10-20 11:10:00,54.78,54.82,54.65,54.76,90128.0,53.976,54.0155,53.848,53.9563,90128.0
2022-10-20 11:15:00,54.74,54.74,54.53,54.6,160605.0,53.9366,53.9366,53.7297,53.7987,160605.0
2022-10-20 11:20:00,54.6,54.72,54.51,54.63,80864.0,53.7987,53.9169,53.71,53.8283,80864.0
2022-10-20 11:25:00,54.64,54.7,54.39,54.48,90374.0,53.8381,53.8972,53.5918,53.6805,90374.0
2022-10-20 11:30:00,54.49,54.63,54.48,54.6,112336.0,53.6903,53.8283,53.6805,53.7987,112336.0
2022-10-20 11:35:00,54.6,54.77,54.58,54.73,85299.0,53.7987,53.9662,53.779,53.9268,85299.0
2022-10-20 11:40:00,54.73,54.82,54.71,54.77,62771.0,53.9268,54.0155,53.9071,53.9662,62771.0
2022-10-20 11:45:00,54.77,54.82,54.65,54.8,103355.0,53.9662,54.0155,53.848,53.9958,103355.0
2022-10-20 11:50:00,54.79,54.82,54.72,54.78,66060.0,53.9859,54.0155,53.9169,53.976,66060.0
2022-10-20 11:55:00,54.77,54.78,54.54,54.66,95008.0,53.9662,53.976,53.7396,53.8578,95008.0
2022-10-20 12:00:00,54.66,54.73,54.52,54.72,99381.0,53.8578,53.9268,53.7199,53.9169,99381.0
2022-10-20 12:05:00,54.69,54.73,54.38,54.45,100477.0,53.8874,53.9268,53.5819,53.6509,100477.0
2022-10-20 12:10:00,54.45,54.52,54.34,54.37,79760.0,53.6509,53.7199,53.5425,53.5721,79760.0
2022-10-20 12:15:00,54.38,54.59,54.36,54.52,93911.0,53.5819,53.7888,53.5622,53.7199,93911.0
2022-10-20 12:20:00,54.51,54.52,54.22,54.32,109328.0,53.71,53.7199,53.4243,53.5228,109328.0
2022-10-20 12:25:00,54.31,54.33,54.17,54.24,102293.0,53.5129,53.5327,53.375,53.444,102293.0
2022-10-20 12:30:00,54.23,54.37,54.18,54.24,60972.0,53.4341,53.5721,53.3849,53.444,60972.0
2022-10-20 12:35:00,54.24,54.27,54.02,54.09,155266.0,53.444,53.4735,53.2272,53.2962,155266.0
2022-10-20 12:40:00,54.07,54.2,54.07,54.13,69130.0,53.2765,53.4046,53.2765,53.3356,69130.0
2022-10-20 12:45:00,54.12,54.13,53.94,54.06,95477.0,53.3257,53.3356,53.1484,53.2666,95477.0
2022-10-20 12:50:00,54.05,54.09,53.95,54.01,64809.0,53.2568,53.2962,53.1582,53.2173,64809.0
2022-10-20 12:55:00,54.03,54.11,53.95,54.02,154113.0,53.2371,53.3159,53.1582,53.2272,154113.0
2022-10-20 13:00:00,54.03,54.06,53.93,54.03,65304.0,53.2371,53.2666,53.1385,53.2371,65304.0
2022-10-20 13:05:00,54.03,54.03,53.41,53.73,252191.0,53.2371,53.2371,52.6262,52.9415,252191.0
2022-10-20 13:10:00,53.73,53.84,53.65,53.72,64556.0,52.9415,53.0498,52.8626,52.9316,64556.0
2022-10-20 13:15:00,53.73,53.76,53.64,53.71,55866.0,52.9415,52.971,52.8528,52.9218,55866.0
2022-10-20 13:20:00,53.7,53.9,53.66,53.78,144298.0,52.9119,53.109,52.8725,52.9907,144298.0
2022-10-20 13:25:00,53.78,53.96,53.75,53.92,79120.0,52.9907,53.1681,52.9612,53.1287,79120.0
2022-10-20 13:30:00,53.91,53.92,53.74,53.8,131362.0,53.1188,53.1287,52.9513,53.0104,131362.0
2022-10-20 13:35:00,53.8,53.85,53.7,53.71,80403.0,53.0104,53.0597,52.9119,52.9218,80403.0
2022-10-20 13:40:00,53.7,53.76,53.59,53.66,58424.0,52.9119,52.971,52.8035,52.8725,58424.0
2022-10-20 13:45:00,53.66,53.66,53.45,53.48,109018.0,52.8725,52.8725,52.6656,52.6951,109018.0
2022-10-20 13:50:00,53.46,53.48,53.38,53.41,89017.0,52.6754,52.6951,52.5966,52.6262,89017.0
2022-10-20 13:55:00,53.41,53.54,53.38,53.53,98913.0,52.6262,52.7542,52.5966,52.7444,98913.0
2022-10-20 14:00:00,53.53,53.62,53.5,53.62,132437.0,52.7444,52.8331,52.7148,52.8331,132437.0
2022-10-20 14:05:00,53.61,53.65,53.48,53.64,497940.0,52.8232,52.8626,52.6951,52.8528,497940.0
2022-10-20 14:10:00,53.65,53.68,53.53,53.57,83808.0,52.8626,52.8922,52.7444,52.7838,83808.0
2022-10-20 14:15:00,53.57,53.67,53.52,53.63,66130.0,52.7838,52.8823,52.7345,52.8429,66130.0
2022-10-20 14:20:00,53.62,53.62,53.49,53.5,79364.0,52.8331,52.8331,52.705,52.7148,79364.0
2022-10-20 14:25:00,53.5,53.6,53.44,53.57,83327.0,52.7148,52.8134,52.6557,52.7838,83327.0
2022-10-20 14:30:00,53.56,53.7,53.48,53.68,63865.0,52.774,52.9119,52.6951,52.8922,63865.0
2022-10-20 14:35:00,53.69,53.74,53.64,53.69,68689.0,52.902,52.9513,52.8528,52.902,68689.0
2022-10-20 14:40:00,53.7,53.7,53.5,53.51,77499.0,52.9119,52.9119,52.7148,52.7247,77499.0
2022-10-20 14:45:00,53.52,53.71,53.46,53.65,90893.0,52.7345,52.9218,52.6754,52.8626,90893.0
2022-10-20 14:50:00,53.66,53.8,53.64,53.77,73911.0,52.8725,53.0104,52.8528,52.9809,73911.0
2022-10-20 14:55:00,53.76,53.86,53.74,53.78,84963.0,52.971,53.0696,52.9513,52.9907,84963.0
2022-10-20 15:00:00,53.77,53.85,53.77,53.77,89761.0,52.9809,53.0597,52.9809,52.9809,89761.0
2022-10-20 15:05:00,53.77,53.96,53.74,53.89,241993.0,52.9809,53.1681,52.9513,53.0991,241993.0
2022-10-20 15:10:00,53.89,53.92,53.81,53.91,68197.0,53.0991,53.1287,53.0203,53.1188,68197.0
2022-10-20 15:15:00,53.91,53.91,53.76,53.79,87876.0,53.1188,53.1188,52.971,53.0006,87876.0
2022-10-20 15:20:00,53.78,53.8,53.69,53.75,88984.0,52.9907,53.0104,52.902,52.9612,88984.0
2022-10-20 15:25:00,53.75,53.8,53.7,53.76,98112.0,52.9612,53.0104,52.9119,52.971,98112.0
2022-10-20 15:30:00,53.76,53.77,53.56,53.59,118366.0,52.971,52.9809,52.774,52.8035,118366.0
2022-10-20 15:35:00,53.59,53.61,53.49,53.53,119857.0,52.8035,52.8232,52.705,52.7444,119857.0
2022-10-20 15:40:00,53.53,53.64,53.51,53.63,107546.0,52.7444,52.8528,52.7247,52.8429,107546.0
2022-10-20 15:45:00,53.63,53.76,53.49,53.75,364330.0,52.8429,52.971,52.705,52.9612,364330.0
2022-10-20 15:50:00,53.76,53.96,53.71,53.9,486593.0,52.971,53.1681,52.9218,53.109,486593.0
2022-10-20 15:55:00,53.89,53.94,53.65,53.7,778960.0,53.0991,53.1484,52.8626,52.9119,778960.0
2022-10-21 09:30:00,53.49,54.23,53.33,53.92,685417.0,52.705,53.4341,52.5473,53.1287,685417.0
2022-10-21 09:35:00,53.92,54.34,53.75,54.31,300184.0,53.1287,53.5425,52.9612,53.5129,300184.0
2022-10-21 09:40:00,54.31,54.52,53.99,54.46,233272.0,53.5129,53.7199,53.1976,53.6607,233272.0
2022-10-21 09:45:00,54.46,55.0,54.41,54.88,345107.0,53.6607,54.1928,53.6115,54.0746,345107.0
2022-10-21 09:50:00,54.89,55.19,54.76,55.06,216993.0,54.0844,54.38,53.9563,54.2519,216993.0
2022-10-21 09:55:00,55.02,55.08,54.89,54.96,128945.0,54.2125,54.2716,54.0844,54.1534,128945.0
2022-10-21 10:00:00,54.97,55.24,54.82,55.18,455807.0,54.1633,54.4293,54.0155,54.3702,455807.0
2022-10-21 10:05:00,55.15,55.57,55.14,55.47,454019.0,54.3406,54.7545,54.3308,54.6559,454019.0
2022-10-21 10:10:00,55.46,55.49,55.24,55.37,313850.0,54.6461,54.6756,54.4293,54.5574,313850.0
2022-10-21 10:15:00,55.37,55.39,55.09,55.22,174907.0,54.5574,54.5771,54.2815,54.4096,174907.0
2022-10-21 10:20:00,55.22,55.37,55.07,55.12,205451.0,54.4096,54.5574,54.2618,54.3111,205451.0
2022-10-21 10:25:00,55.11,55.18,54.88,54.98,213259.0,54.3012,54.3702,54.0746,54.1731,213259.0
2022-10-21 10:30:00,54.98,55.28,54.95,55.14,317421.0,54.1731,54.4687,54.1436,54.3308,317421.0
2022-10-21 10:35:00,55.14,55.19,54.72,54.88,265856.0,54.3308,54.38,53.9169,54.0746,265856.0
2022-10-21 10:40:00,54.88,55.1,54.85,55.04,171740.0,54.0746,54.2914,54.045,54.2322,171740.0
2022-10-21 10:45:00,55.04,55.26,54.96,55.1,221061.0,54.2322,54.449,54.1534,54.2914,221061.0
2022-10-21 10:50:00,55.1,55.17,54.97,55.11,144521.0,54.2914,54.3603,54.1633,54.3012,144521.0
2022-10-21 10:55:00,55.12,55.19,54.8,54.87,153383.0,54.3111,54.38,53.9958,54.0647,153383.0
2022-10-21 11:00:00,54.88,54.9,54.61,54.8,199953.0,54.0746,54.0943,53.8085,53.9958,199953.0
2022-10-21 11:05:00,54.81,55.01,54.73,54.95,81472.0,54.0056,54.2027,53.9268,54.1436,81472.0
2022-10-21 11:10:00,54.93,55.1,54.88,54.96,93726.0,54.1238,54.2914,54.0746,54.1534,93726.0
2022-10-21 11:15:00,54.97,55.13,54.88,54.92,72239.0,54.1633,54.3209,54.0746,54.114,72239.0
2022-10-21 11:20:00,54.92,55.12,54.78,54.92,88211.0,54.114,54.3111,53.976,54.114,88211.0
2022-10-21 11:25:00,54.94,55.12,54.93,55.09,94397.0,54.1337,54.3111,54.1238,54.2815,94397.0
2022-10-21 11:30:00,55.1,55.43,55.08,55.34,210761.0,54.2914,54.6165,54.2716,54.5278,210761.0
2022-10-21 11:35:00,55.36,55.39,55.15,55.32,108533.0,54.5475,54.5771,54.3406,54.5081,108533.0
2022-10-21 11:40:00,55.35,55.57,55.31,55.5,214927.0,54.5377,54.7545,54.4983,54.6855,214927.0
2022-10-21 11:45:00,55.5,55.64,55.38,55.62,199727.0,54.6855,54.8234,54.5672,54.8037,199727.0
2022-10-21 11:50:00,55.62,55.63,55.38,55.39,101191.0,54.8037,54.8136,54.5672,54.5771,101191.0
2022-10-21 11:55:00,55.39,55.45,55.32,55.42,114220.0,54.5771,54.6362,54.5081,54.6067,114220.0
2022-10-21 12:00:00,55.43,55.68,55.43,55.66,212850.0,54.6165,54.8628,54.6165,54.8431,212850.0
2022-10-21 12:05:00,55.66,55.69,55.55,55.62,90229.0,54.8431,54.8727,54.7347,54.8037,90229.0
2022-10-21 12:10:00,55.62,55.64,55.4,55.6,117076.0,54.8037,54.8234,54.587,54.784,117076.0
2022-10-21 12:15:00,55.61,55.61,55.44,55.46,65550.0,54.7939,54.7939,54.6264,54.6461,65550.0
2022-10-21 12:20:00,55.45,55.49,55.35,55.37,183900.0,54.6362,54.6756,54.5377,54.5574,183900.0
2022-10-21 12:25:00,55.36,55.44,55.28,55.31,233008.0,54.5475,54.6264,54.4687,54.4983,233008.0
2022-10-21 12:30:00,55.3,55.48,55.22,55.47,143670.0,54.4884,54.6658,54.4096,54.6559,143670.0
2022-10-21 12:35:00,55.48,55.66,55.4,55.45,260704.0,54.6658,54.8431,54.587,54.6362,260704.0
2022-10-21 12:40:00,55.46,55.54,55.4,55.41,74919.0,54.6461,54.7249,54.587,54.5968,74919.0
2022-10-21 12:45:00,55.42,55.78,55.41,55.72,144366.0,54.6067,54.9614,54.5968,54.9023,144366.0
2022-10-21 12:50:00,55.73,55.85,55.72,55.8,88579.0,54.9121,55.0303,54.9023,54.9811,88579.0
2022-10-21 12:55:00,55.8,55.82,55.55,55.59,91373.0,54.9811,55.0008,54.7347,54.7742,91373.0
2022-10-21 13:00:00,55.59,55.75,55.56,55.68,87296.0,54.7742,54.9318,54.7446,54.8628,87296.0
2022-10-21 13:05:00,55.67,55.71,55.57,55.61,63963.0,54.853,54.8924,54.7545,54.7939,63963.0
2022-10-21 13:10:00,55.6,55.65,55.53,55.6,55273.0,54.784,54.8333,54.715,54.784,55273.0
2022-10-21 13:15:00,55.6,55.63,55.5,55.61,75529.0,54.784,54.8136,54.6855,54.7939,75529.0
2022-10-21 13:20:00,55.6,55.65,55.44,55.45,106528.0,54.784,54.8333,54.6264,54.6362,106528.0
2022-10-21 13:25:00,55.46,55.66,55.43,55.58,75559.0,54.6461,54.8431,54.6165,54.7643,75559.0
2022-10-21 13:30:00,55.59,55.71,55.48,55.49,115365.0,54.7742,54.8924,54.6658,54.6756,115365.0
2022-10-21 13:35:00,55.49,55.58,55.46,55.54,74829.0,54.6756,54.7643,54.6461,54.7249,74829.0
2022-10-21 13:40:00,55.55,55.66,55.53,55.55,81759.0,54.7347,54.8431,54.715,54.7347,81759.0
2022-10-21 13:45:00,55.56,55.69,55.55,55.68,70323.0,54.7446,54.8727,54.7347,54.8628,70323.0
2022-10-21 13:50:00,55.67,55.77,55.67,55.74,133971.0,54.853,54.9515,54.853,54.922,133971.0
2022-10-21 13:55:00,55.73,55.87,55.73,55.86,93580.0,54.9121,55.0501,54.9121,55.0402,93580.0
2022-10-21 14:00:00,55.86,55.99,55.81,55.98,122532.0,55.0402,55.1683,54.9909,55.1584,122532.0
2022-10-21 14:05:00,55.97,56.03,55.94,55.98,268787.0,55.1486,55.2077,55.119,55.1584,268787.0
2022-10-21 14:10:00,55.99,56.02,55.89,55.91,167876.0,55.1683,55.1979,55.0698,55.0895,167876.0
2022-10-21 14:15:00,55.91,55.97,55.77,55.84,118402.0,55.0895,55.1486,54.9515,55.0205,118402.0
2022-10-21 14:20:00,55.84,55.87,55.76,55.79,79429.0,55.0205,55.0501,54.9417,54.9712,79429.0
2022-10-21 14:25:00,55.79,55.96,55.76,55.94,76145.0,54.9712,55.1387,54.9417,55.119,76145.0
2022-10-21 14:30:00,55.93,56.02,55.87,55.87,141008.0,55.1092,55.1979,55.0501,55.0501,141008.0
2022-10-21 14:35:00,55.87,55.93,55.84,55.92,58822.0,55.0501,55.1092,55.0205,55.0993,58822.0
2022-10-21 14:40:00,55.92,55.93,55.83,55.85,67491.0,55.0993,55.1092,55.0106,55.0303,67491.0
2022-10-21 14:45:00,55.84,55.93,55.8,55.93,83792.0,55.0205,55.1092,54.9811,55.1092,83792.0
2022-10-21 14:50:00,55.93,55.93,55.86,55.91,99307.0,55.1092,55.1092,55.0402,55.0895,99307.0
2022-10-21 14:55:00,55.91,56.02,55.9,55.98,196386.0,55.0895,55.1979,55.0796,55.1584,196386.0
2022-10-21 15:00:00,55.98,56.03,55.92,55.96,113331.0,55.1584,55.2077,55.0993,55.1387,113331.0
2022-10-21 15:05:00,55.97,56.01,55.9,56.01,93895.0,55.1486,55.188,55.0796,55.188,93895.0
2022-10-21 15:10:00,56.01,56.05,55.96,56.03,169455.0,55.188,55.2274,55.1387,55.2077,169455.0
2022-10-21 15:15:00,56.03,56.2,56.03,56.17,171748.0,55.2077,55.3752,55.2077,55.3456,171748.0
2022-10-21 15:20:00,56.18,56.25,56.15,56.24,149432.0,55.3555,55.4245,55.3259,55.4146,149432.0
2022-10-21 15:25:00,56.24,56.27,56.19,56.24,203794.0,55.4146,55.4442,55.3654,55.4146,203794.0
2022-10-21 15:30:00,56.24,56.27,56.07,56.11,328577.0,55.4146,55.4442,55.2471,55.2865,328577.0
2022-10-21 15:35:00,56.12,56.27,56.12,56.22,177659.0,55.2964,55.4442,55.2964,55.3949,177659.0
2022-10-21 15:40:00,56.22,56.27,56.15,56.22,218186.0,55.3949,55.4442,55.3259,55.3949,218186.0
2022-10-21 15:45:00,56.21,56.27,56.17,56.22,227789.0,55.3851,55.4442,55.3456,55.3949,227789.0
2022-10-21 15:50:00,56.22,56.28,56.06,56.08,573154.0,55.3949,55.454,55.2373,55.257,573154.0
2022-10-21 15:55:00,56.07,56.16,55.95,56.05,1150085.0,55.2471,55.3358,55.1289,55.2274,1150085.0
2022-10-24 09:30:00,56.34,56.43,55.95,56.1,667136.0,55.5132,55.6018,55.1289,55.2767,667136.0
2022-10-24 09:35:00,56.11,56.81,56.06,56.4,348390.0,55.2865,55.9763,55.2373,55.5723,348390.0
2022-10-24 09:40:00,56.39,56.47,56.01,56.19,215631.0,55.5624,55.6412,55.188,55.3654,215631.0
2022-10-24 09:45:00,56.19,56.78,56.04,56.07,382862.0,55.3654,55.9467,55.2176,55.2471,382862.0
2022-10-24 09:50:00,56.1,56.16,55.85,56.04,240511.0,55.2767,55.3358,55.0303,55.2176,240511.0
2022-10-24 09:55:00,56.06,56.17,55.72,55.77,271481.0,55.2373,55.3456,54.9023,54.9515,271481.0
2022-10-24 10:00:00,55.77,55.78,55.25,55.25,297734.0,54.9515,54.9614,54.4392,54.4392,297734.0
2022-10-24 10:05:00,55.25,55.62,55.23,55.38,185780.0,54.4392,54.8037,54.4194,54.5672,185780.0
2022-10-24 10:10:00,55.38,55.81,55.37,55.7,119149.0,54.5672,54.9909,54.5574,54.8825,119149.0
2022-10-24 10:15:00,55.68,55.7,55.34,55.38,119040.0,54.8628,54.8825,54.5278,54.5672,119040.0
2022-10-24 10:20:00,55.38,55.42,55.12,55.2,145805.0,54.5672,54.6067,54.3111,54.3899,145805.0
2022-10-24 10:25:00,55.2,55.36,55.11,55.34,119816.0,54.3899,54.5475,54.3012,54.5278,119816.0
2022-10-24 10:30:00,55.33,55.38,55.21,55.36,107511.0,54.518,54.5672,54.3997,54.5475,107511.0
2022-10-24 10:35:00,55.36,55.49,55.28,55.35,161826.0,54.5475,54.6756,54.4687,54.5377,161826.0
2022-10-24 10:40:00,55.35,55.5,55.3,55.34,139964.0,54.5377,54.6855,54.4884,54.5278,139964.0
2022-10-24 10:45:00,55.34,55.35,55.07,55.13,116470.0,54.5278,54.5377,54.2618,54.3209,116470.0
2022-10-24 10:50:00,55.14,55.52,55.14,55.5,147207.0,54.3308,54.7052,54.3308,54.6855,147207.0
2022-10-24 10:55:00,55.5,55.7,55.39,55.63,96463.0,54.6855,54.8825,54.5771,54.8136,96463.0
2022-10-24 11:00:00,55.62,55.74,55.43,55.46,79459.0,54.8037,54.922,54.6165,54.6461,79459.0
2022-10-24 11:05:00,55.46,55.7,55.45,55.63,99952.0,54.6461,54.8825,54.6362,54.8136,99952.0
2022-10-24 11:10:00,55.64,55.66,55.52,55.6,87772.0,54.8234,54.8431,54.7052,54.784,87772.0
2022-10-24 11:15:00,55.61,55.69,55.3,55.47,143967.0,54.7939,54.8727,54.4884,54.6559,143967.0
2022-10-24 11:20:00,55.48,55.65,55.48,55.61,58390.0,54.6658,54.8333,54.6658,54.7939,58390.0
2022-10-24 11:25:00,55.6,55.72,55.52,55.68,98673.0,54.784,54.9023,54.7052,54.8628,98673.0
2022-10-24 11:30:00,55.68,55.7,55.55,55.69,90467.0,54.8628,54.8825,54.7347,54.8727,90467.0
2022-10-24 11:35:00,55.71,55.85,55.65,55.77,127025.0,54.8924,55.0303,54.8333,54.9515,127025.0
2022-10-24 11:40:00,55.75,55.88,55.72,55.72,89077.0,54.9318,55.0599,54.9023,54.9023,89077.0
2022-10-24 11:45:00,55.72,55.75,55.6,55.71,105238.0,54.9023,54.9318,54.784,54.8924,105238.0
2022-10-24 11:50:00,55.71,55.99,55.7,55.98,100497.0,54.8924,55.1683,54.8825,55.1584,100497.0
2022-10-24 11:55:00,55.99,56.09,55.96,56.05,109821.0,55.1683,55.2668,55.1387,55.2274,109821.0
2022-10-24 12:00:00,56.05,56.08,55.92,55.95,76221.0,55.2274,55.257,55.0993,55.1289,76221.0
2022-10-24 12:05:00,55.95,56.03,55.89,55.89,82507.0,55.1289,55.2077,55.0698,55.0698,82507.0
2022-10-24 12:10:00,55.89,55.97,55.89,55.92,75060.0,55.0698,55.1486,55.0698,55.0993,75060.0
2022-10-24 12:15:00,55.92,56.1,55.91,56.07,146195.0,55.0993,55.2767,55.0895,55.2471,146195.0
2022-10-24 12:20:00,56.08,56.12,55.92,56.1,122711.0,55.257,55.2964,55.0993,55.2767,122711.0
2022-10-24 12:25:00,56.1,56.14,55.99,56.01,129565.0,55.2767,55.3161,55.1683,55.188,129565.0
2022-10-24 12:30:00,56.01,56.09,55.99,56.05,132719.0,55.188,55.2668,55.1683,55.2274,132719.0
2022-10-24 12:35:00,56.05,56.17,56.02,56.04,70257.0,55.2274,55.3456,55.1979,55.2176,70257.0
2022-10-24 12:40:00,56.04,56.14,56.0,56.14,128686.0,55.2176,55.3161,55.1781,55.3161,128686.0
2022-10-24 12:45:00,56.13,56.21,56.12,56.21,78081.0,55.3062,55.3851,55.2964,55.3851,78081.0
2022-10-24 12:50:00,56.21,56.26,56.18,56.24,75104.0,55.3851,55.4343,55.3555,55.4146,75104.0
2022-10-24 12:55:00,56.26,56.26,56.09,56.11,57371.0,55.4343,55.4343,55.2668,55.2865,57371.0
2022-10-24 13:00:00,56.11,56.15,56.06,56.13,125683.0,55.2865,55.3259,55.2373,55.3062,125683.0
2022-10-24 13:05:00,56.13,56.19,56.07,56.19,64651.0,55.3062,55.3654,55.2471,55.3654,64651.0
2022-10-24 13:10:00,56.19,56.19,56.08,56.19,41365.0,55.3654,55.3654,55.257,55.3654,41365.0
2022-10-24 13:15:00,56.18,56.19,56.09,56.15,61118.0,55.3555,55.3654,55.2668,55.3259,61118.0
2022-10-24 13:20:00,56.15,56.16,56.03,56.12,64684.0,55.3259,55.3358,55.2077,55.2964,64684.0
2022-10-24 13:25:00,56.13,56.18,56.09,56.12,81158.0,55.3062,55.3555,55.2668,55.2964,81158.0
2022-10-24 13:30:00,56.12,56.19,56.07,56.18,67339.0,55.2964,55.3654,55.2471,55.3555,67339.0
2022-10-24 13:35:00,56.18,56.26,56.14,56.26,105836.0,55.3555,55.4343,55.3161,55.4343,105836.0
2022-10-24 13:40:00,56.26,56.31,56.22,56.3,117347.0,55.4343,55.4836,55.3949,55.4737,117347.0
2022-10-24 13:45:00,56.3,56.31,56.17,56.21,72125.0,55.4737,55.4836,55.3456,55.3851,72125.0
2022-10-24 13:50:00,56.21,56.26,56.17,56.24,36661.0,55.3851,55.4343,55.3456,55.4146,36661.0
2022-10-24 13:55:00,56.24,56.27,56.05,56.06,143371.0,55.4146,55.4442,55.2274,55.2373,143371.0
2022-10-24 14:00:00,56.07,56.22,56.06,56.2,68721.0,55.2471,55.3949,55.2373,55.3752,68721.0
2022-10-24 14:05:00,56.21,56.26,56.19,56.23,43398.0,55.3851,55.4343,55.3654,55.4048,43398.0
2022-10-24 14:10:00,56.22,56.23,56.16,56.16,51039.0,55.3949,55.4048,55.3358,55.3358,51039.0
2022-10-24 14:15:00,56.16,56.19,56.13,56.15,52121.0,55.3358,55.3654,55.3062,55.3259,52121.0
2022-10-24 14:20:00,56.14,56.17,56.09,56.17,45937.0,55.3161,55.3456,55.2668,55.3456,45937.0
2022-10-24 14:25:00,56.16,56.22,56.12,56.17,54063.0,55.3358,55.3949,55.2964,55.3456,54063.0
2022-10-24 14:30:00,56.17,56.22,56.13,56.15,105630.0,55.3456,55.3949,55.3062,55.3259,105630.0
2022-10-24 14:35:00,56.15,56.26,56.12,56.26,85963.0,55.3259,55.4343,55.2964,55.4343,85963.0
2022-10-24 14:40:00,56.25,56.33,56.17,56.28,82085.0,55.4245,55.5033,55.3456,55.454,82085.0
2022-10-24 14:45:00,56.26,56.32,56.21,56.32,47806.0,55.4343,55.4934,55.3851,55.4934,47806.0
2022-10-24 14:50:00,56.32,56.32,56.21,56.25,68334.0,55.4934,55.4934,55.3851,55.4245,68334.0
2022-10-24 14:55:00,56.25,56.34,56.23,56.33,87749.0,55.4245,55.5132,55.4048,55.5033,87749.0
2022-10-24 15:00:00,56.33,56.4,56.31,56.38,150839.0,55.5033,55.5723,55.4836,55.5526,150839.0
2022-10-24 15:05:00,56.38,56.4,56.29,56.34,82487.0,55.5526,55.5723,55.4639,55.5132,82487.0
2022-10-24 15:10:00,56.34,56.4,56.32,56.4,102658.0,55.5132,55.5723,55.4934,55.5723,102658.0
2022-10-24 15:15:00,56.38,56.49,56.35,56.47,80416.0,55.5526,55.661,55.523,55.6412,80416.0
2022-10-24 15:20:00,56.48,56.49,56.41,56.46,81612.0,55.6511,55.661,55.5821,55.6314,81612.0
2022-10-24 15:25:00,56.46,56.54,56.44,56.49,164740.0,55.6314,55.7102,55.6117,55.661,164740.0
2022-10-24 15:30:00,56.48,56.5,56.43,56.48,115847.0,55.6511,55.6708,55.6018,55.6511,115847.0
2022-10-24 15:35:00,56.47,56.55,56.43,56.48,127202.0,55.6412,55.7201,55.6018,55.6511,127202.0
2022-10-24 15:40:00,56.47,56.49,56.38,56.41,168573.0,55.6412,55.661,55.5526,55.5821,168573.0
2022-10-24 15:45:00,56.41,56.5,56.39,56.4,315997.0,55.5821,55.6708,55.5624,55.5723,315997.0
2022-10-24 15:50:00,56.39,56.43,56.24,56.25,527004.0,55.5624,55.6018,55.4146,55.4245,527004.0
2022-10-24 15:55:00,56.24,56.28,56.19,56.27,597707.0,55.4146,55.454,55.3654,55.4442,597707.0
2022-10-25 09:30:00,56.7,56.91,56.4,56.78,482200.0,55.8679,56.0748,55.5723,55.9467,482200.0
2022-10-25 09:35:00,56.77,56.99,56.6,56.79,315800.0,55.9368,56.1536,55.7693,55.9566,315800.0
2022-10-25 09:40:00,56.8,56.86,56.58,56.71,214633.0,55.9664,56.0255,55.7496,55.8777,214633.0
2022-10-25 09:45:00,56.7,57.03,56.7,56.98,507108.0,55.8679,56.193,55.8679,56.1438,507108.0
2022-10-25 09:50:00,56.98,57.01,56.62,56.94,197425.0,56.1438,56.1733,55.789,56.1043,197425.0
2022-10-25 09:55:00,56.93,56.99,56.66,56.74,202243.0,56.0945,56.1536,55.8285,55.9073,202243.0
2022-10-25 10:00:00,56.74,56.92,56.61,56.68,252487.0,55.9073,56.0846,55.7792,55.8482,252487.0
2022-10-25 10:05:00,56.67,56.71,56.38,56.51,243901.0,55.8383,55.8777,55.5526,55.6807,243901.0
2022-10-25 10:10:00,56.5,56.54,56.2,56.21,309554.0,55.6708,55.7102,55.3752,55.3851,309554.0
2022-10-25 10:15:00,56.21,56.27,56.06,56.08,283494.0,55.3851,55.4442,55.2373,55.257,283494.0
2022-10-25 10:20:00,56.07,56.21,55.88,55.9,408883.0,55.2471,55.3851,55.0599,55.0796,408883.0
2022-10-25 10:25:00,55.9,56.0,55.84,55.95,169693.0,55.0796,55.1781,55.0205,55.1289,169693.0
2022-10-25 10:30:00,55.96,55.96,55.59,55.66,271668.0,55.1387,55.1387,54.7742,54.8431,271668.0
2022-10-25 10:35:00,55.67,55.71,55.34,55.42,298795.0,54.853,54.8924,54.5278,54.6067,298795.0
2022-10-25 10:40:00,55.43,55.65,55.4,55.52,196382.0,54.6165,54.8333,54.587,54.7052,196382.0
2022-10-25 10:45:00,55.51,55.69,55.51,55.68,186142.0,54.6953,54.8727,54.6953,54.8628,186142.0
2022-10-25 10:50:00,55.68,55.7,55.41,55.55,225634.0,54.8628,54.8825,54.5968,54.7347,225634.0
2022-10-25 10:55:00,55.56,55.8,55.55,55.75,125545.0,54.7446,54.9811,54.7347,54.9318,125545.0
2022-10-25 11:00:00,55.77,56.09,55.76,56.08,254754.0,54.9515,55.2668,54.9417,55.257,254754.0
2022-10-25 11:05:00,56.08,56.19,55.98,56.16,254805.0,55.257,55.3654,55.1584,55.3358,254805.0
2022-10-25 11:10:00,56.16,56.21,55.93,56.16,141718.0,55.3358,55.3851,55.1092,55.3358,141718.0
2022-10-25 11:15:00,56.16,56.22,56.05,56.12,213041.0,55.3358,55.3949,55.2274,55.2964,213041.0
2022-10-25 11:20:00,56.12,56.19,56.07,56.18,200420.0,55.2964,55.3654,55.2471,55.3555,200420.0
2022-10-25 11:25:00,56.19,56.24,56.14,56.15,87559.0,55.3654,55.4146,55.3161,55.3259,87559.0
2022-10-25 11:30:00,56.15,56.22,56.13,56.2,117913.0,55.3259,55.3949,55.3062,55.3752,117913.0
2022-10-25 11:35:00,56.2,56.28,55.99,56.1,355168.0,55.3752,55.454,55.1683,55.2767,355168.0
2022-10-25 11:40:00,56.09,56.11,55.98,56.05,89447.0,55.2668,55.2865,55.1584,55.2274,89447.0
2022-10-25 11:45:00,56.06,56.08,55.92,56.08,133955.0,55.2373,55.257,55.0993,55.257,133955.0
2022-10-25 11:50:00,56.08,56.16,56.06,56.12,127298.0,55.257,55.3358,55.2373,55.2964,127298.0
2022-10-25 11:55:00,56.12,56.17,55.98,55.98,130740.0,55.2964,55.3456,55.1584,55.1584,130740.0
2022-10-25 12:00:00,55.97,56.0,55.91,55.95,105086.0,55.1486,55.1781,55.0895,55.1289,105086.0
2022-10-25 12:05:00,55.96,56.02,55.9,55.92,105455.0,55.1387,55.1979,55.0796,55.0993,105455.0
2022-10-25 12:10:00,55.91,56.1,55.89,56.08,97105.0,55.0895,55.2767,55.0698,55.257,97105.0
2022-10-25 12:15:00,56.08,56.21,56.07,56.18,75766.0,55.257,55.3851,55.2471,55.3555,75766.0
2022-10-25 12:20:00,56.19,56.22,56.16,56.16,73829.0,55.3654,55.3949,55.3358,55.3358,73829.0
2022-10-25 12:25:00,56.16,56.2,56.09,56.18,59388.0,55.3358,55.3752,55.2668,55.3555,59388.0
2022-10-25 12:30:00,56.18,56.23,56.1,56.11,70678.0,55.3555,55.4048,55.2767,55.2865,70678.0
2022-10-25 12:35:00,56.11,56.14,56.07,56.11,53330.0,55.2865,55.3161,55.2471,55.2865,53330.0
2022-10-25 12:40:00,56.1,56.14,56.07,56.14,34663.0,55.2767,55.3161,55.2471,55.3161,34663.0
2022-10-25 12:45:00,56.14,56.16,56.0,56.03,53823.0,55.3161,55.3358,55.1781,55.2077,53823.0
2022-10-25 12:50:00,56.05,56.09,56.0,56.0,59135.0,55.2274,55.2668,55.1781,55.1781,59135.0
2022-10-25 12:55:00,56.0,56.08,55.99,56.07,47404.0,55.1781,55.257,55.1683,55.2471,47404.0
2022-10-25 13:00:00,56.08,56.23,55.96,56.01,92951.0,55.257,55.4048,55.1387,55.188,92951.0
2022-10-25 13:05:00,56.01,56.15,55.99,56.08,61673.0,55.188,55.3259,55.1683,55.257,61673.0
2022-10-25 13:10:00,56.08,56.1,55.99,56.0,73086.0,55.257,55.2767,55.1683,55.1781,73086.0
2022-10-25 13:15:00,56.01,56.02,55.83,55.91,80499.0,55.188,55.1979,55.0106,55.0895,80499.0
2022-10-25 13:20:00,55.91,55.98,55.9,55.95,47217.0,55.0895,55.1584,55.0796,55.1289,47217.0
2022-10-25 13:25:00,55.95,56.04,55.94,56.0,65530.0,55.1289,55.2176,55.119,55.1781,65530.0
2022-10-25 13:30:00,56.01,56.12,56.01,56.07,45145.0,55.188,55.2964,55.188,55.2471,45145.0
2022-10-25 13:35:00,56.06,56.07,55.96,55.97,41834.0,55.2373,55.2471,55.1387,55.1486,41834.0
2022-10-25 13:40:00,55.98,56.01,55.87,55.89,74620.0,55.1584,55.188,55.0501,55.0698,74620.0
2022-10-25 13:45:00,55.88,55.93,55.78,55.88,127955.0,55.0599,55.1092,54.9614,55.0599,127955.0
2022-10-25 13:50:00,55.89,55.93,55.86,55.92,50651.0,55.0698,55.1092,55.0402,55.0993,50651.0
2022-10-25 13:55:00,55.91,55.96,55.86,55.95,58332.0,55.0895,55.1387,55.0402,55.1289,58332.0
2022-10-25 14:00:00,55.95,56.06,55.94,56.01,148226.0,55.1289,55.2373,55.119,55.188,148226.0
2022-10-25 14:05:00,56.02,56.05,55.99,56.03,107783.0,55.1979,55.2274,55.1683,55.2077,107783.0
2022-10-25 14:10:00,56.04,56.05,55.95,55.95,49748.0,55.2176,55.2274,55.1289,55.1289,49748.0
2022-10-25 14:15:00,55.96,56.09,55.93,56.07,50625.0,55.1387,55.2668,55.1092,55.2471,50625.0
2022-10-25 14:20:00,56.06,56.07,56.02,56.07,35834.0,55.2373,55.2471,55.1979,55.2471,35834.0
2022-10-25 14:25:00,56.07,56.1,56.03,56.1,55513.0,55.2471,55.2767,55.2077,55.2767,55513.0
2022-10-25 14:30:00,56.1,56.18,56.07,56.15,101659.0,55.2767,55.3555,55.2471,55.3259,101659.0
2022-10-25 14:35:00,56.15,56.17,56.1,56.15,56964.0,55.3259,55.3456,55.2767,55.3259,56964.0
2022-10-25 14:40:00,56.15,56.16,56.01,56.03,77774.0,55.3259,55.3358,55.188,55.2077,77774.0
2022-10-25 14:45:00,56.03,56.04,55.96,55.98,149051.0,55.2077,55.2176,55.1387,55.1584,149051.0
2022-10-25 14:50:00,55.97,56.02,55.95,56.01,58754.0,55.1486,55.1979,55.1289,55.188,58754.0
2022-10-25 14:55:00,56.01,56.1,55.99,56.02,93555.0,55.188,55.2767,55.1683,55.1979,93555.0
2022-10-25 15:00:00,56.02,56.06,55.97,56.06,85272.0,55.1979,55.2373,55.1486,55.2373,85272.0
2022-10-25 15:05:00,56.06,56.12,56.05,56.07,105019.0,55.2373,55.2964,55.2274,55.2471,105019.0
2022-10-25 15:10:00,56.07,56.09,56.0,56.08,92266.0,55.2471,55.2668,55.1781,55.257,92266.0
2022-10-25 15:15:00,56.09,56.09,55.98,56.04,185576.0,55.2668,55.2668,55.1584,55.2176,185576.0
2022-10-25 15:20:00,56.04,56.04,55.97,56.04,85038.0,55.2176,55.2176,55.1486,55.2176,85038.0
2022-10-25 15:25:00,56.04,56.12,56.03,56.11,122071.0,55.2176,55.2964,55.2077,55.2865,122071.0
2022-10-25 15:30:00,56.11,56.19,56.09,56.16,191525.0,55.2865,55.3654,55.2668,55.3358,191525.0
2022-10-25 15:35:00,56.16,56.17,56.07,56.1,151524.0,55.3358,55.3456,55.2471,55.2767,151524.0
2022-10-25 15:40:00,56.1,56.12,56.0,56.01,207287.0,55.2767,55.2964,55.1781,55.188,207287.0
2022-10-25 15:45:00,56.01,56.03,55.92,55.97,175337.0,55.188,55.2077,55.0993,55.1486,175337.0
2022-10-25 15:50:00,55.97,56.01,55.87,55.9,311892.0,55.1486,55.188,55.0501,55.0796,311892.0
2022-10-25 15:55:00,55.9,55.91,55.76,55.88,858799.0,55.0796,55.0895,54.9417,55.0599,858799.0
2022-10-26 09:30:00,56.08,56.92,55.56,56.87,968424.0,55.257,56.0846,54.7446,56.0354,968424.0
2022-10-26 09:35:00,56.86,57.07,56.57,56.67,480223.0,56.0255,56.2324,55.7398,55.8383,480223.0
2022-10-26 09:40:00,56.68,56.9,56.32,56.33,637357.0,55.8482,56.0649,55.4934,55.5033,637357.0
2022-10-26 09:45:00,56.33,56.55,56.06,56.52,333506.0,55.5033,55.7201,55.2373,55.6905,333506.0
2022-10-26 09:50:00,56.53,57.09,56.48,56.92,329570.0,55.7004,56.2521,55.6511,56.0846,329570.0
2022-10-26 09:55:00,56.92,57.02,56.7,56.89,272497.0,56.0846,56.1832,55.8679,56.0551,272497.0
2022-10-26 10:00:00,56.89,57.34,56.89,57.19,770126.0,56.0551,56.4985,56.0551,56.3507,770126.0
2022-10-26 10:05:00,57.18,57.44,57.16,57.2,556374.0,56.3408,56.597,56.3211,56.3605,556374.0
2022-10-26 10:10:00,57.19,57.38,57.05,57.25,339226.0,56.3507,56.5379,56.2127,56.4098,339226.0
2022-10-26 10:15:00,57.25,57.3,56.87,56.94,541308.0,56.4098,56.4591,56.0354,56.1043,541308.0
2022-10-26 10:20:00,56.94,57.02,56.61,56.64,369658.0,56.1043,56.1832,55.7792,55.8088,369658.0
2022-10-26 10:25:00,56.64,57.15,56.51,56.85,379504.0,55.8088,56.3113,55.6807,56.0157,379504.0
2022-10-26 10:30:00,56.85,56.88,56.35,56.36,489867.0,56.0157,56.0452,55.523,55.5329,489867.0
2022-10-26 10:35:00,56.36,56.38,56.14,56.23,417587.0,55.5329,55.5526,55.3161,55.4048,417587.0
2022-10-26 10:40:00,56.23,56.36,55.95,56.02,508312.0,55.4048,55.5329,55.1289,55.1979,508312.0
2022-10-26 10:45:00,56.01,56.34,55.91,56.3,555220.0,55.188,55.5132,55.0895,55.4737,555220.0
2022-10-26 10:50:00,56.29,56.75,56.27,56.41,502799.0,55.4639,55.9171,55.4442,55.5821,502799.0
2022-10-26 10:55:00,56.42,56.51,56.19,56.5,401212.0,55.592,55.6807,55.3654,55.6708,401212.0
2022-10-26 11:00:00,56.5,56.59,56.38,56.47,441819.0,55.6708,55.7595,55.5526,55.6412,441819.0
2022-10-26 11:05:00,56.46,56.75,56.45,56.62,268299.0,55.6314,55.9171,55.6215,55.789,268299.0
2022-10-26 11:10:00,56.62,56.64,56.55,56.62,177863.0,55.789,55.8088,55.7201,55.789,177863.0
2022-10-26 11:15:00,56.62,56.63,56.43,56.44,117682.0,55.789,55.7989,55.6018,55.6117,117682.0
2022-10-26 11:20:00,56.45,56.5,56.1,56.18,156057.0,55.6215,55.6708,55.2767,55.3555,156057.0
2022-10-26 11:25:00,56.17,56.17,55.93,55.94,295225.0,55.3456,55.3456,55.1092,55.119,295225.0
2022-10-26 11:30:00,55.94,56.08,55.88,55.97,247483.0,55.119,55.257,55.0599,55.1486,247483.0
2022-10-26 11:35:00,55.97,56.0,55.8,55.97,326638.0,55.1486,55.1781,54.9811,55.1486,326638.0
2022-10-26 11:40:00,55.97,56.01,55.91,55.97,187549.0,55.1486,55.188,55.0895,55.1486,187549.0
2022-10-26 11:45:00,55.96,56.01,55.86,55.98,133857.0,55.1387,55.188,55.0402,55.1584,133857.0
2022-10-26 11:50:00,55.98,55.98,55.76,55.77,160762.0,55.1584,55.1584,54.9417,54.9515,160762.0
2022-10-26 11:55:00,55.78,55.81,55.71,55.8,256877.0,54.9614,54.9909,54.8924,54.9811,256877.0
2022-10-26 12:00:00,55.8,56.2,55.8,56.14,214198.0,54.9811,55.3752,54.9811,55.3161,214198.0
2022-10-26 12:05:00,56.13,56.13,55.95,56.0,150355.0,55.3062,55.3062,55.1289,55.1781,150355.0
2022-10-26 12:10:00,56.0,56.37,55.98,56.31,134403.0,55.1781,55.5427,55.1584,55.4836,134403.0
2022-10-26 12:15:00,56.3,56.48,56.24,56.38,128917.0,55.4737,55.6511,55.4146,55.5526,128917.0
2022-10-26 12:20:00,56.39,56.42,56.34,56.36,74102.0,55.5624,55.592,55.5132,55.5329,74102.0
2022-10-26 12:25:00,56.38,56.38,56.23,56.27,165087.0,55.5526,55.5526,55.4048,55.4442,165087.0
2022-10-26 12:30:00,56.27,56.31,56.02,56.03,102448.0,55.4442,55.4836,55.1979,55.2077,102448.0
2022-10-26 12:35:00,56.02,56.08,55.97,55.98,78217.0,55.1979,55.257,55.1486,55.1584,78217.0
2022-10-26 12:40:00,56.0,56.01,55.88,55.93,60590.0,55.1781,55.188,55.0599,55.1092,60590.0
2022-10-26 12:45:00,55.92,55.97,55.78,55.8,132202.0,55.0993,55.1486,54.9614,54.9811,132202.0
2022-10-26 12:50:00,55.81,55.83,55.63,55.64,129609.0,54.9909,55.0106,54.8136,54.8234,129609.0
2022-10-26 12:55:00,55.64,55.68,55.43,55.46,80312.0,54.8234,54.8628,54.6165,54.6461,80312.0
2022-10-26 13:00:00,55.46,55.48,55.31,55.35,128155.0,54.6461,54.6658,54.4983,54.5377,128155.0
2022-10-26 13:05:00,55.34,55.4,55.31,55.38,80932.0,54.5278,54.587,54.4983,54.5672,80932.0
2022-10-26 13:10:00,55.4,55.47,55.27,55.29,151337.0,54.587,54.6559,54.4589,54.4786,151337.0
2022-10-26 13:15:00,55.3,55.3,55.12,55.23,185683.0,54.4884,54.4884,54.3111,54.4194,185683.0
2022-10-26 13:20:00,55.23,55.24,55.08,55.16,160123.0,54.4194,54.4293,54.2716,54.3505,160123.0
2022-10-26 13:25:00,55.16,55.19,55.07,55.11,64276.0,54.3505,54.38,54.2618,54.3012,64276.0
2022-10-26 13:30:00,55.12,55.14,54.96,54.99,202203.0,54.3111,54.3308,54.1534,54.183,202203.0
2022-10-26 13:35:00,54.99,55.11,54.97,55.07,124369.0,54.183,54.3012,54.1633,54.2618,124369.0
2022-10-26 13:40:00,55.05,55.21,55.04,55.13,216301.0,54.2421,54.3997,54.2322,54.3209,216301.0
2022-10-26 13:45:00,55.14,55.25,55.14,55.24,62034.0,54.3308,54.4392,54.3308,54.4293,62034.0
2022-10-26 13:50:00,55.23,55.32,55.21,55.3,142244.0,54.4194,54.5081,54.3997,54.4884,142244.0
2022-10-26 13:55:00,55.3,55.49,55.29,55.46,42337.0,54.4884,54.6756,54.4786,54.6461,42337.0
2022-10-26 14:00:00,55.47,55.56,55.41,55.49,126799.0,54.6559,54.7446,54.5968,54.6756,126799.0
2022-10-26 14:05:00,55.5,55.5,55.42,55.47,72304.0,54.6855,54.6855,54.6067,54.6559,72304.0
2022-10-26 14:10:00,55.47,55.59,55.46,55.55,39202.0,54.6559,54.7742,54.6461,54.7347,39202.0
2022-10-26 14:15:00,55.53,55.54,55.36,55.43,154714.0,54.715,54.7249,54.5475,54.6165,154714.0
2022-10-26 14:20:00,55.43,55.51,55.35,55.5,75695.0,54.6165,54.6953,54.5377,54.6855,75695.0
2022-10-26 14:25:00,55.5,55.57,55.32,55.36,117900.0,54.6855,54.7545,54.5081,54.5475,117900.0
2022-10-26 14:30:00,55.36,55.45,55.35,55.44,57971.0,54.5475,54.6362,54.5377,54.6264,57971.0
2022-10-26 14:35:00,55.44,55.61,55.42,55.54,67092.0,54.6264,54.7939,54.6067,54.7249,67092.0
2022-10-26 14:40:00,55.54,55.54,55.37,55.38,70947.0,54.7249,54.7249,54.5574,54.5672,70947.0
2022-10-26 14:45:00,55.37,55.44,55.33,55.4,110183.0,54.5574,54.6264,54.518,54.587,110183.0
2022-10-26 14:50:00,55.4,55.44,55.3,55.42,89122.0,54.587,54.6264,54.4884,54.6067,89122.0
2022-10-26 14:55:00,55.42,55.53,55.37,55.42,77396.0,54.6067,54.715,54.5574,54.6067,77396.0
2022-10-26 15:00:00,55.42,55.43,55.18,55.2,117988.0,54.6067,54.6165,54.3702,54.3899,117988.0
2022-10-26 15:05:00,55.2,55.3,55.11,55.29,165472.0,54.3899,54.4884,54.3012,54.4786,165472.0
2022-10-26 15:10:00,55.3,55.3,55.07,55.24,175560.0,54.4884,54.4884,54.2618,54.4293,175560.0
2022-10-26 15:15:00,55.25,55.31,55.19,55.23,123973.0,54.4392,54.4983,54.38,54.4194,123973.0
2022-10-26 15:20:00,55.23,55.26,55.11,55.13,78415.0,54.4194,54.449,54.3012,54.3209,78415.0
2022-10-26 15:25:00,55.12,55.2,55.06,55.15,145223.0,54.3111,54.3899,54.2519,54.3406,145223.0
2022-10-26 15:30:00,55.16,55.26,55.14,55.21,224028.0,54.3505,54.449,54.3308,54.3997,224028.0
2022-10-26 15:35:00,55.21,55.44,55.18,55.39,286994.0,54.3997,54.6264,54.3702,54.5771,286994.0
2022-10-26 15:40:00,55.39,55.65,55.38,55.65,281254.0,54.5771,54.8333,54.5672,54.8333,281254.0
2022-10-26 15:45:00,55.65,55.65,55.39,55.43,280197.0,54.8333,54.8333,54.5771,54.6165,280197.0
2022-10-26 15:50:00,55.43,55.49,55.33,55.48,320255.0,54.6165,54.6756,54.518,54.6658,320255.0
2022-10-26 15:55:00,55.48,55.48,55.38,55.45,695241.0,54.6658,54.6658,54.5672,54.6362,695241.0
2022-10-27 09:30:00,55.37,55.94,55.24,55.85,837624.0,54.5574,55.119,54.4293,55.0303,837624.0
2022-10-27 09:35:00,55.84,56.23,55.49,55.49,786006.0,55.0205,55.4048,54.6756,54.6756,786006.0
2022-10-27 09:40:00,55.49,55.68,54.7,54.72,887545.0,54.6756,54.8628,53.8972,53.9169,887545.0
2022-10-27 09:45:00,54.71,54.85,54.31,54.39,919836.0,53.9071,54.045,53.5129,53.5918,919836.0
2022-10-27 09:50:00,54.38,54.49,53.81,54.22,713611.0,53.5819,53.6903,53.0203,53.4243,713611.0
2022-10-27 09:55:00,54.22,54.56,54.15,54.42,424861.0,53.4243,53.7593,53.3553,53.6213,424861.0
2022-10-27 10:00:00,54.4,54.72,54.29,54.7,308945.0,53.6016,53.9169,53.4932,53.8972,308945.0
2022-10-27 10:05:00,54.69,55.15,54.68,55.09,290790.0,53.8874,54.3406,53.8775,54.2815,290790.0
2022-10-27 10:10:00,55.09,55.2,54.81,55.08,268777.0,54.2815,54.3899,54.0056,54.2716,268777.0
2022-10-27 10:15:00,55.07,55.33,55.04,55.27,161915.0,54.2618,54.518,54.2322,54.4589,161915.0
2022-10-27 10:20:00,55.28,55.35,55.07,55.17,254013.0,54.4687,54.5377,54.2618,54.3603,254013.0
2022-10-27 10:25:00,55.18,55.43,55.17,55.28,204915.0,54.3702,54.6165,54.3603,54.4687,204915.0
2022-10-27 10:30:00,55.29,55.43,55.07,55.14,545428.0,54.4786,54.6165,54.2618,54.3308,545428.0
2022-10-27 10:35:00,55.14,55.16,54.71,54.78,235333.0,54.3308,54.3505,53.9071,53.976,235333.0
2022-10-27 10:40:00,54.77,54.79,54.49,54.54,190183.0,53.9662,53.9859,53.6903,53.7396,190183.0
2022-10-27 10:45:00,54.53,54.55,54.29,54.33,320449.0,53.7297,53.7494,53.4932,53.5327,320449.0
2022-10-27 10:50:00,54.34,54.88,54.32,54.8,200319.0,53.5425,54.0746,53.5228,53.9958,200319.0
2022-10-27 10:55:00,54.8,54.8,54.48,54.52,116168.0,53.9958,53.9958,53.6805,53.7199,116168.0
2022-10-27 11:00:00,54.51,54.75,54.49,54.61,150053.0,53.71,53.9465,53.6903,53.8085,150053.0
2022-10-27 11:05:00,54.61,54.84,54.49,54.79,252878.0,53.8085,54.0352,53.6903,53.9859,252878.0
2022-10-27 11:10:00,54.78,54.88,54.6,54.61,83271.0,53.976,54.0746,53.7987,53.8085,83271.0
2022-10-27 11:15:00,54.64,54.65,54.33,54.44,222214.0,53.8381,53.848,53.5327,53.641,222214.0
2022-10-27 11:20:00,54.43,54.6,54.38,54.49,80193.0,53.6312,53.7987,53.5819,53.6903,80193.0
2022-10-27 11:25:00,54.5,54.57,54.29,54.37,260208.0,53.7002,53.7691,53.4932,53.5721,260208.0
2022-10-27 11:30:00,54.36,54.51,54.2,54.4,236571.0,53.5622,53.71,53.4046,53.6016,236571.0
2022-10-27 11:35:00,54.39,54.54,54.14,54.18,128360.0,53.5918,53.7396,53.3454,53.3849,128360.0
2022-10-27 11:40:00,54.18,54.27,54.08,54.16,108280.0,53.3849,53.4735,53.2863,53.3651,108280.0
2022-10-27 11:45:00,54.17,54.19,54.0,54.04,211696.0,53.375,53.3947,53.2075,53.2469,211696.0
2022-10-27 11:50:00,54.04,54.08,53.88,53.89,349398.0,53.2469,53.2863,53.0893,53.0991,349398.0
2022-10-27 11:55:00,53.9,54.0,53.75,53.83,274999.0,53.109,53.2075,52.9612,53.04,274999.0
2022-10-27 12:00:00,53.84,54.14,53.78,54.09,352343.0,53.0498,53.3454,52.9907,53.2962,352343.0
2022-10-27 12:05:00,54.08,54.21,54.05,54.08,91446.0,53.2863,53.4144,53.2568,53.2863,91446.0
2022-10-27 12:10:00,54.07,54.08,53.91,54.0,79549.0,53.2765,53.2863,53.1188,53.2075,79549.0
2022-10-27 12:15:00,53.99,54.06,53.95,53.97,97619.0,53.1976,53.2666,53.1582,53.1779,97619.0
2022-10-27 12:20:00,53.96,53.98,53.73,53.73,181576.0,53.1681,53.1878,52.9415,52.9415,181576.0
2022-10-27 12:25:00,53.73,53.78,53.55,53.56,273225.0,52.9415,52.9907,52.7641,52.774,273225.0
2022-10-27 12:30:00,53.55,53.66,53.54,53.64,82073.0,52.7641,52.8725,52.7542,52.8528,82073.0
2022-10-27 12:35:00,53.63,53.64,53.51,53.54,84977.0,52.8429,52.8528,52.7247,52.7542,84977.0
2022-10-27 12:40:00,53.53,53.54,53.4,53.46,166028.0,52.7444,52.7542,52.6163,52.6754,166028.0
2022-10-27 12:45:00,53.46,53.47,53.32,53.42,197794.0,52.6754,52.6853,52.5375,52.636,197794.0
2022-10-27 12:50:00,53.41,53.44,53.29,53.35,115294.0,52.6262,52.6557,52.5079,52.567,115294.0
2022-10-27 12:55:00,53.35,53.4,53.26,53.27,226720.0,52.567,52.6163,52.4784,52.4882,226720.0
2022-10-27 13:00:00,53.28,53.3,53.17,53.18,316441.0,52.4981,52.5178,52.3897,52.3995,316441.0
2022-10-27 13:05:00,53.18,53.35,53.17,53.3,322465.0,52.3995,52.567,52.3897,52.5178,322465.0
2022-10-27 13:10:00,53.3,53.34,53.27,53.27,207497.0,52.5178,52.5572,52.4882,52.4882,207497.0
2022-10-27 13:15:00,53.27,53.34,53.17,53.34,341913.0,52.4882,52.5572,52.3897,52.5572,341913.0
2022-10-27 13:20:00,53.34,53.41,53.22,53.27,188783.0,52.5572,52.6262,52.4389,52.4882,188783.0
2022-10-27 13:25:00,53.28,53.28,53.16,53.18,199827.0,52.4981,52.4981,52.3798,52.3995,199827.0
2022-10-27 13:30:00,53.18,53.19,53.02,53.03,127937.0,52.3995,52.4094,52.2419,52.2517,127937.0
2022-10-27 13:35:00,53.03,53.08,52.87,52.88,330100.0,52.2517,52.301,52.0941,52.1039,330100.0
2022-10-27 13:40:00,52.88,52.99,52.82,52.88,213699.0,52.1039,52.2123,52.0448,52.1039,213699.0
2022-10-27 13:45:00,52.87,52.93,52.79,52.88,223852.0,52.0941,52.1532,52.0153,52.1039,223852.0
2022-10-27 13:50:00,52.88,52.88,52.7,52.7,143479.0,52.1039,52.1039,51.9266,51.9266,143479.0
2022-10-27 13:55:00,52.7,52.9,52.7,52.77,198798.0,51.9266,52.1236,51.9266,51.9955,198798.0
2022-10-27 14:00:00,52.77,52.88,52.76,52.78,132131.0,51.9955,52.1039,51.9857,52.0054,132131.0
2022-10-27 14:05:00,52.77,52.81,52.64,52.69,161992.0,51.9955,52.035,51.8675,51.9167,161992.0
2022-10-27 14:10:00,52.69,52.72,52.58,52.63,173801.0,51.9167,51.9463,51.8083,51.8576,173801.0
2022-10-27 14:15:00,52.63,52.76,52.59,52.75,393102.0,51.8576,51.9857,51.8182,51.9758,393102.0
2022-10-27 14:20:00,52.76,52.89,52.75,52.84,132977.0,51.9857,52.1138,51.9758,52.0645,132977.0
2022-10-27 14:25:00,52.84,52.97,52.81,52.9,116002.0,52.0645,52.1926,52.035,52.1236,116002.0
2022-10-27 14:30:00,52.89,52.91,52.81,52.84,65057.0,52.1138,52.1335,52.035,52.0645,65057.0
2022-10-27 14:35:00,52.83,52.83,52.71,52.72,79819.0,52.0547,52.0547,51.9364,51.9463,79819.0
2022-10-27 14:40:00,52.72,52.78,52.61,52.62,82078.0,51.9463,52.0054,51.8379,51.8477,82078.0
2022-10-27 14:45:00,52.62,52.62,52.51,52.54,122292.0,51.8477,51.8477,51.7394,51.7689,122292.0
2022-10-27 14:50:00,52.54,52.55,52.47,52.52,200684.0,51.7689,51.7788,51.7,51.7492,200684.0
2022-10-27 14:55:00,52.52,52.57,52.45,52.55,144616.0,51.7492,51.7985,51.6802,51.7788,144616.0
2022-10-27 15:00:00,52.55,52.72,52.54,52.69,172748.0,51.7788,51.9463,51.7689,51.9167,172748.0
2022-10-27 15:05:00,52.69,52.72,52.5,52.51,141122.0,51.9167,51.9463,51.7295,51.7394,141122.0
2022-10-27 15:10:00,52.51,52.66,52.44,52.61,336712.0,51.7394,51.8872,51.6704,51.8379,336712.0
2022-10-27 15:15:00,52.62,52.72,52.62,52.66,95859.0,51.8477,51.9463,51.8477,51.8872,95859.0
2022-10-27 15:20:00,52.66,52.72,52.48,52.54,265299.0,51.8872,51.9463,51.7098,51.7689,265299.0
2022-10-27 15:25:00,52.54,52.57,52.48,52.57,233640.0,51.7689,51.7985,51.7098,51.7985,233640.0
2022-10-27 15:30:00,52.55,52.85,52.52,52.82,219661.0,51.7788,52.0744,51.7492,52.0448,219661.0
2022-10-27 15:35:00,52.83,52.83,52.59,52.62,410786.0,52.0547,52.0547,51.8182,51.8477,410786.0
2022-10-27 15:40:00,52.62,52.69,52.6,52.64,313160.0,51.8477,51.9167,51.828,51.8675,313160.0
2022-10-27 15:45:00,52.64,52.64,52.39,52.48,465618.0,51.8675,51.8675,51.6211,51.7098,465618.0
2022-10-27 15:50:00,52.48,52.59,52.21,52.27,742037.0,51.7098,51.8182,51.4438,51.5029,742037.0
2022-10-27 15:55:00,52.27,52.28,52.12,52.21,1418346.0,51.5029,51.5127,51.3551,51.4438,1418346.0
2022-10-28 09:30:00,51.83,52.16,51.46,52.04,856523.0,51.0693,51.3945,50.7048,51.2763,856523.0
2022-10-28 09:35:00,52.05,52.53,52.05,52.36,395912.0,51.2861,51.7591,51.2861,51.5916,395912.0
2022-10-28 09:40:00,52.36,52.83,52.16,52.7,495678.0,51.5916,52.0547,51.3945,51.9266,495678.0
2022-10-28 09:45:00,52.7,53.2,52.65,52.89,474710.0,51.9266,52.4192,51.8773,52.1138,474710.0
2022-10-28 09:50:00,52.88,52.91,52.58,52.61,329603.0,52.1039,52.1335,51.8083,51.8379,329603.0
2022-10-28 09:55:00,52.6,52.87,52.43,52.83,273292.0,51.828,52.0941,51.6605,52.0547,273292.0
2022-10-28 10:00:00,52.84,53.01,52.64,52.79,413222.0,52.0645,52.232,51.8675,52.0153,413222.0
2022-10-28 10:05:00,52.81,52.88,52.46,52.46,191775.0,52.035,52.1039,51.6901,51.6901,191775.0
2022-10-28 10:10:00,52.46,52.5,52.12,52.41,386336.0,51.6901,51.7295,51.3551,51.6408,386336.0
2022-10-28 10:15:00,52.41,52.61,52.36,52.5,146771.0,51.6408,51.8379,51.5916,51.7295,146771.0
2022-10-28 10:20:00,52.49,52.56,52.26,52.33,152934.0,51.7197,51.7886,51.493,51.562,152934.0
2022-10-28 10:25:00,52.33,52.6,52.31,52.58,172999.0,51.562,51.828,51.5423,51.8083,172999.0
2022-10-28 10:30:00,52.57,52.74,52.37,52.4,172611.0,51.7985,51.966,51.6014,51.631,172611.0
2022-10-28 10:35:00,52.38,52.41,52.27,52.41,182988.0,51.6113,51.6408,51.5029,51.6408,182988.0
2022-10-28 10:40:00,52.42,52.52,52.36,52.38,83053.0,51.6507,51.7492,51.5916,51.6113,83053.0
2022-10-28 10:45:00,52.38,52.61,52.35,52.61,176610.0,51.6113,51.8379,51.5817,51.8379,176610.0
2022-10-28 10:50:00,52.61,52.9,52.6,52.9,121157.0,51.8379,52.1236,51.828,52.1236,121157.0
2022-10-28 10:55:00,52.89,53.15,52.84,53.15,148332.0,52.1138,52.37,52.0645,52.37,148332.0
2022-10-28 11:00:00,53.16,53.24,53.02,53.11,190079.0,52.3798,52.4587,52.2419,52.3306,190079.0
2022-10-28 11:05:00,53.1,53.53,53.08,53.48,447430.0,52.3207,52.7444,52.301,52.6951,447430.0
2022-10-28 11:10:00,53.47,53.98,53.46,53.93,511958.0,52.6853,53.1878,52.6754,53.1385,511958.0
2022-10-28 11:15:00,53.93,54.27,53.77,54.27,422898.0,53.1385,53.4735,52.9809,53.4735,422898.0
2022-10-28 11:20:00,54.28,54.31,54.03,54.21,263476.0,53.4834,53.5129,53.2371,53.4144,263476.0
2022-10-28 11:25:00,54.2,54.3,53.99,54.02,223322.0,53.4046,53.5031,53.1976,53.2272,223322.0
2022-10-28 11:30:00,54.02,54.07,53.87,53.88,191249.0,53.2272,53.2765,53.0794,53.0893,191249.0
2022-10-28 11:35:00,53.88,54.02,53.82,53.99,145082.0,53.0893,53.2272,53.0301,53.1976,145082.0
2022-10-28 11:40:00,53.99,54.05,53.87,53.96,143463.0,53.1976,53.2568,53.0794,53.1681,143463.0
2022-10-28 11:45:00,53.96,54.02,53.89,54.02,89996.0,53.1681,53.2272,53.0991,53.2272,89996.0
2022-10-28 11:50:00,54.01,54.03,53.81,53.82,96743.0,53.2173,53.2371,53.0203,53.0301,96743.0
2022-10-28 11:55:00,53.83,53.88,53.73,53.79,122347.0,53.04,53.0893,52.9415,53.0006,122347.0
2022-10-28 12:00:00,53.78,53.84,53.71,53.73,70079.0,52.9907,53.0498,52.9218,52.9415,70079.0
2022-10-28 12:05:00,53.72,53.89,53.65,53.82,126361.0,52.9316,53.0991,52.8626,53.0301,126361.0
2022-10-28 12:10:00,53.82,53.93,53.76,53.93,115572.0,53.0301,53.1385,52.971,53.1385,115572.0
2022-10-28 12:15:00,53.94,54.05,53.9,53.95,279669.0,53.1484,53.2568,53.109,53.1582,279669.0
2022-10-28 12:20:00,53.96,54.06,53.9,54.05,100660.0,53.1681,53.2666,53.109,53.2568,100660.0
2022-10-28 12:25:00,54.05,54.12,54.01,54.12,105092.0,53.2568,53.3257,53.2173,53.3257,105092.0
2022-10-28 12:30:00,54.12,54.27,54.06,54.25,227694.0,53.3257,53.4735,53.2666,53.4538,227694.0
2022-10-28 12:35:00,54.25,54.35,54.24,54.3,160941.0,53.4538,53.5524,53.444,53.5031,160941.0
2022-10-28 12:40:00,54.3,54.34,54.23,54.32,99587.0,53.5031,53.5425,53.4341,53.5228,99587.0
2022-10-28 12:45:00,54.31,54.31,54.12,54.26,134354.0,53.5129,53.5129,53.3257,53.4637,134354.0
2022-10-28 12:50:00,54.25,54.4,54.23,54.34,111092.0,53.4538,53.6016,53.4341,53.5425,111092.0
2022-10-28 12:55:00,54.33,54.41,54.32,54.38,98928.0,53.5327,53.6115,53.5228,53.5819,98928.0
2022-10-28 13:00:00,54.38,54.38,54.31,54.33,71696.0,53.5819,53.5819,53.5129,53.5327,71696.0
2022-10-28 13:05:00,54.33,54.4,54.28,54.39,88040.0,53.5327,53.6016,53.4834,53.5918,88040.0
2022-10-28 13:10:00,54.4,54.44,54.37,54.41,96084.0,53.6016,53.641,53.5721,53.6115,96084.0
2022-10-28 13:15:00,54.41,54.43,54.24,54.24,82650.0,53.6115,53.6312,53.444,53.444,82650.0
2022-10-28 13:20:00,54.23,54.28,54.22,54.25,71757.0,53.4341,53.4834,53.4243,53.4538,71757.0
2022-10-28 13:25:00,54.24,54.26,54.07,54.08,74987.0,53.444,53.4637,53.2765,53.2863,74987.0
2022-10-28 13:30:00,54.08,54.12,54.05,54.06,49292.0,53.2863,53.3257,53.2568,53.2666,49292.0
2022-10-28 13:35:00,54.06,54.11,54.01,54.04,63304.0,53.2666,53.3159,53.2173,53.2469,63304.0
2022-10-28 13:40:00,54.04,54.08,54.0,54.0,77945.0,53.2469,53.2863,53.2075,53.2075,77945.0
2022-10-28 13:45:00,54.01,54.04,53.91,53.91,82407.0,53.2173,53.2469,53.1188,53.1188,82407.0
2022-10-28 13:50:00,53.91,54.04,53.91,54.0,68872.0,53.1188,53.2469,53.1188,53.2075,68872.0
2022-10-28 13:55:00,53.99,54.06,53.95,53.97,56428.0,53.1976,53.2666,53.1582,53.1779,56428.0
2022-10-28 14:00:00,53.97,54.0,53.82,53.84,125428.0,53.1779,53.2075,53.0301,53.0498,125428.0
2022-10-28 14:05:00,53.83,53.86,53.77,53.81,83272.0,53.04,53.0696,52.9809,53.0203,83272.0
2022-10-28 14:10:00,53.82,53.86,53.78,53.82,44250.0,53.0301,53.0696,52.9907,53.0301,44250.0
2022-10-28 14:15:00,53.83,53.92,53.81,53.87,62522.0,53.04,53.1287,53.0203,53.0794,62522.0
2022-10-28 14:20:00,53.87,53.89,53.82,53.83,30447.0,53.0794,53.0991,53.0301,53.04,30447.0
2022-10-28 14:25:00,53.83,53.85,53.75,53.76,66301.0,53.04,53.0597,52.9612,52.971,66301.0
2022-10-28 14:30:00,53.76,53.81,53.72,53.79,71006.0,52.971,53.0203,52.9316,53.0006,71006.0
2022-10-28 14:35:00,53.79,53.82,53.78,53.8,55243.0,53.0006,53.0301,52.9907,53.0104,55243.0
2022-10-28 14:40:00,53.79,53.8,53.72,53.72,58796.0,53.0006,53.0104,52.9316,52.9316,58796.0
2022-10-28 14:45:00,53.72,53.77,53.67,53.68,57032.0,52.9316,52.9809,52.8823,52.8922,57032.0
2022-10-28 14:50:00,53.7,53.75,53.68,53.73,84711.0,52.9119,52.9612,52.8922,52.9415,84711.0
2022-10-28 14:55:00,53.73,53.8,53.73,53.74,100136.0,52.9415,53.0104,52.9415,52.9513,100136.0
2022-10-28 15:00:00,53.73,53.82,53.67,53.72,87317.0,52.9415,53.0301,52.8823,52.9316,87317.0
2022-10-28 15:05:00,53.72,53.76,53.61,53.75,167604.0,52.9316,52.971,52.8232,52.9612,167604.0
2022-10-28 15:10:00,53.75,53.79,53.68,53.69,86242.0,52.9612,53.0006,52.8922,52.902,86242.0
2022-10-28 15:15:00,53.69,53.78,53.65,53.76,101774.0,52.902,52.9907,52.8626,52.971,101774.0
2022-10-28 15:20:00,53.76,53.92,53.73,53.91,108663.0,52.971,53.1287,52.9415,53.1188,108663.0
2022-10-28 15:25:00,53.91,53.97,53.86,53.94,96097.0,53.1188,53.1779,53.0696,53.1484,96097.0
2022-10-28 15:30:00,53.94,53.96,53.88,53.94,100640.0,53.1484,53.1681,53.0893,53.1484,100640.0
2022-10-28 15:35:00,53.93,53.95,53.84,53.94,118423.0,53.1385,53.1582,53.0498,53.1484,118423.0
2022-10-28 15:40:00,53.94,53.99,53.83,53.89,210507.0,53.1484,53.1976,53.04,53.0991,210507.0
2022-10-28 15:45:00,53.88,53.93,53.84,53.86,249606.0,53.0893,53.1385,53.0498,53.0696,249606.0
2022-10-28 15:50:00,53.86,54.12,53.82,54.05,398155.0,53.0696,53.3257,53.0301,53.2568,398155.0
2022-10-28 15:55:00,54.05,54.14,53.97,54.02,862891.0,53.2568,53.3454,53.1779,53.2272,862891.0
2022-10-31 09:30:00,53.99,54.45,53.67,54.4,939628.0,53.1976,53.6509,52.8823,53.6016,939628.0
2022-10-31 09:35:00,54.41,54.93,54.22,54.85,737168.0,53.6115,54.1238,53.4243,54.045,737168.0
2022-10-31 09:40:00,54.85,54.87,54.38,54.42,403699.0,54.045,54.0647,53.5819,53.6213,403699.0
2022-10-31 09:45:00,54.39,54.39,53.42,53.42,476558.0,53.5918,53.5918,52.636,52.636,476558.0
2022-10-31 09:50:00,53.43,53.44,53.16,53.42,240149.0,52.6459,52.6557,52.3798,52.636,240149.0
2022-10-31 09:55:00,53.41,53.43,53.19,53.26,179652.0,52.6262,52.6459,52.4094,52.4784,179652.0
2022-10-31 10:00:00,53.25,53.76,53.22,53.73,352922.0,52.4685,52.971,52.4389,52.9415,352922.0
2022-10-31 10:05:00,53.73,53.78,53.47,53.65,130008.0,52.9415,52.9907,52.6853,52.8626,130008.0
2022-10-31 10:10:00,53.64,54.11,53.61,54.04,176255.0,52.8528,53.3159,52.8232,53.2469,176255.0
2022-10-31 10:15:00,54.04,54.3,53.95,54.3,222182.0,53.2469,53.5031,53.1582,53.5031,222182.0
2022-10-31 10:20:00,54.31,54.44,54.25,54.35,287584.0,53.5129,53.641,53.4538,53.5524,287584.0
2022-10-31 10:25:00,54.38,54.38,54.18,54.21,190491.0,53.5819,53.5819,53.3849,53.4144,190491.0
2022-10-31 10:30:00,54.2,54.21,53.77,53.77,138015.0,53.4046,53.4144,52.9809,52.9809,138015.0
2022-10-31 10:35:00,53.76,53.94,53.69,53.91,140292.0,52.971,53.1484,52.902,53.1188,140292.0
2022-10-31 10:40:00,53.91,53.97,53.76,53.83,70656.0,53.1188,53.1779,52.971,53.04,70656.0
2022-10-31 10:45:00,53.85,53.95,53.76,53.8,86918.0,53.0597,53.1582,52.971,53.0104,86918.0
2022-10-31 10:50:00,53.79,53.84,53.7,53.75,93287.0,53.0006,53.0498,52.9119,52.9612,93287.0
2022-10-31 10:55:00,53.73,53.74,53.56,53.57,171481.0,52.9415,52.9513,52.774,52.7838,171481.0
2022-10-31 11:00:00,53.55,53.61,53.43,53.58,142946.0,52.7641,52.8232,52.6459,52.7937,142946.0
2022-10-31 11:05:00,53.55,53.91,53.45,53.78,148378.0,52.7641,53.1188,52.6656,52.9907,148378.0
2022-10-31 11:10:00,53.79,53.91,53.73,53.88,90555.0,53.0006,53.1188,52.9415,53.0893,90555.0
2022-10-31 11:15:00,53.89,54.04,53.83,54.01,113481.0,53.0991,53.2469,53.04,53.2173,113481.0
2022-10-31 11:20:00,54.0,54.35,53.96,54.32,104690.0,53.2075,53.5524,53.1681,53.5228,104690.0
2022-10-31 11:25:00,54.32,54.4,54.24,54.29,165168.0,53.5228,53.6016,53.444,53.4932,165168.0
2022-10-31 11:30:00,54.29,54.38,54.2,54.36,81477.0,53.4932,53.5819,53.4046,53.5622,81477.0
2022-10-31 11:35:00,54.35,54.56,54.34,54.47,130118.0,53.5524,53.7593,53.5425,53.6706,130118.0
2022-10-31 11:40:00,54.47,54.69,54.46,54.68,107864.0,53.6706,53.8874,53.6607,53.8775,107864.0
2022-10-31 11:45:00,54.68,54.8,54.59,54.73,87517.0,53.8775,53.9958,53.7888,53.9268,87517.0
2022-10-31 11:50:00,54.73,54.8,54.61,54.68,138619.0,53.9268,53.9958,53.8085,53.8775,138619.0
2022-10-31 11:55:00,54.68,54.74,54.3,54.47,221433.0,53.8775,53.9366,53.5031,53.6706,221433.0
2022-10-31 12:00:00,54.48,54.51,54.35,54.46,88418.0,53.6805,53.71,53.5524,53.6607,88418.0
2022-10-31 12:05:00,54.46,54.47,54.25,54.27,62348.0,53.6607,53.6706,53.4538,53.4735,62348.0
2022-10-31 12:10:00,54.3,54.53,54.28,54.52,65907.0,53.5031,53.7297,53.4834,53.7199,65907.0
2022-10-31 12:15:00,54.5,54.74,54.49,54.67,57385.0,53.7002,53.9366,53.6903,53.8677,57385.0
2022-10-31 12:20:00,54.66,54.69,54.47,54.5,116235.0,53.8578,53.8874,53.6706,53.7002,116235.0
2022-10-31 12:25:00,54.5,54.5,54.35,54.38,60549.0,53.7002,53.7002,53.5524,53.5819,60549.0
2022-10-31 12:30:00,54.38,54.41,54.3,54.31,58728.0,53.5819,53.6115,53.5031,53.5129,58728.0
2022-10-31 12:35:00,54.32,54.36,54.21,54.23,54272.0,53.5228,53.5622,53.4144,53.4341,54272.0
2022-10-31 12:40:00,54.23,54.25,54.02,54.1,104331.0,53.4341,53.4538,53.2272,53.306,104331.0
2022-10-31 12:45:00,54.1,54.28,54.04,54.27,67549.0,53.306,53.4834,53.2469,53.4735,67549.0
2022-10-31 12:50:00,54.27,54.34,54.23,54.27,93515.0,53.4735,53.5425,53.4341,53.4735,93515.0
2022-10-31 12:55:00,54.27,54.42,54.25,54.39,49314.0,53.4735,53.6213,53.4538,53.5918,49314.0
2022-10-31 13:00:00,54.39,54.45,54.31,54.31,53363.0,53.5918,53.6509,53.5129,53.5129,53363.0
2022-10-31 13:05:00,54.3,54.41,54.24,54.38,42670.0,53.5031,53.6115,53.444,53.5819,42670.0
2022-10-31 13:10:00,54.38,54.44,54.32,54.41,61222.0,53.5819,53.641,53.5228,53.6115,61222.0
2022-10-31 13:15:00,54.4,54.57,54.37,54.56,78654.0,53.6016,53.7691,53.5721,53.7593,78654.0
2022-10-31 13:20:00,54.56,54.64,54.49,54.59,122042.0,53.7593,53.8381,53.6903,53.7888,122042.0
2022-10-31 13:25:00,54.6,54.66,54.56,54.63,61391.0,53.7987,53.8578,53.7593,53.8283,61391.0
2022-10-31 13:30:00,54.62,54.83,54.61,54.83,62599.0,53.8184,54.0253,53.8085,54.0253,62599.0
2022-10-31 13:35:00,54.82,54.83,54.69,54.79,66170.0,54.0155,54.0253,53.8874,53.9859,66170.0
2022-10-31 13:40:00,54.79,54.83,54.72,54.78,105992.0,53.9859,54.0253,53.9169,53.976,105992.0
2022-10-31 13:45:00,54.78,54.78,54.59,54.6,78606.0,53.976,53.976,53.7888,53.7987,78606.0
2022-10-31 13:50:00,54.61,54.65,54.52,54.59,54806.0,53.8085,53.848,53.7199,53.7888,54806.0
2022-10-31 13:55:00,54.59,54.63,54.51,54.62,108091.0,53.7888,53.8283,53.71,53.8184,108091.0
2022-10-31 14:00:00,54.63,54.74,54.61,54.67,158542.0,53.8283,53.9366,53.8085,53.8677,158542.0
2022-10-31 14:05:00,54.67,54.67,54.47,54.51,51233.0,53.8677,53.8677,53.6706,53.71,51233.0
2022-10-31 14:10:00,54.49,54.56,54.47,54.49,55346.0,53.6903,53.7593,53.6706,53.6903,55346.0
2022-10-31 14:15:00,54.48,54.5,54.42,54.48,44018.0,53.6805,53.7002,53.6213,53.6805,44018.0
2022-10-31 14:20:00,54.47,54.62,54.47,54.57,101987.0,53.6706,53.8184,53.6706,53.7691,101987.0
2022-10-31 14:25:00,54.56,54.61,54.52,54.52,38629.0,53.7593,53.8085,53.7199,53.7199,38629.0
2022-10-31 14:30:00,54.53,54.62,54.5,54.6,41016.0,53.7297,53.8184,53.7002,53.7987,41016.0
2022-10-31 14:35:00,54.59,54.76,54.58,54.73,69238.0,53.7888,53.9563,53.779,53.9268,69238.0
2022-10-31 14:40:00,54.71,54.72,54.61,54.62,40045.0,53.9071,53.9169,53.8085,53.8184,40045.0
2022-10-31 14:45:00,54.63,54.7,54.56,54.62,48500.0,53.8283,53.8972,53.7593,53.8184,48500.0
2022-10-31 14:50:00,54.62,54.74,54.57,54.73,58229.0,53.8184,53.9366,53.7691,53.9268,58229.0
2022-10-31 14:55:00,54.73,54.75,54.56,54.63,70850.0,53.9268,53.9465,53.7593,53.8283,70850.0
2022-10-31 15:00:00,54.64,54.65,54.48,54.48,102971.0,53.8381,53.848,53.6805,53.6805,102971.0
2022-10-31 15:05:00,54.48,54.54,54.42,54.45,141709.0,53.6805,53.7396,53.6213,53.6509,141709.0
2022-10-31 15:10:00,54.45,54.57,54.45,54.48,94779.0,53.6509,53.7691,53.6509,53.6805,94779.0
2022-10-31 15:15:00,54.48,54.49,54.32,54.4,82781.0,53.6805,53.6903,53.5228,53.6016,82781.0
2022-10-31 15:20:00,54.4,54.43,54.31,54.33,108656.0,53.6016,53.6312,53.5129,53.5327,108656.0
2022-10-31 15:25:00,54.33,54.36,54.22,54.24,240120.0,53.5327,53.5622,53.4243,53.444,240120.0
2022-10-31 15:30:00,54.24,54.32,54.22,54.32,126327.0,53.444,53.5228,53.4243,53.5228,126327.0
2022-10-31 15:35:00,54.32,54.41,54.31,54.39,131897.0,53.5228,53.6115,53.5129,53.5918,131897.0
2022-10-31 15:40:00,54.38,54.41,54.25,54.26,112133.0,53.5819,53.6115,53.4538,53.4637,112133.0
2022-10-31 15:45:00,54.25,54.28,54.12,54.23,240102.0,53.4538,53.4834,53.3257,53.4341,240102.0
2022-10-31 15:50:00,54.23,54.23,53.98,54.02,407303.0,53.4341,53.4341,53.1878,53.2272,407303.0
2022-10-31 15:55:00,54.02,54.13,54.01,54.09,721124.0,53.2272,53.3356,53.2173,53.2962,721124.0
2022-11-01 09:30:00,55.09,55.27,54.72,54.94,338501.0,54.2815,54.4589,53.9169,54.1337,338501.0
2022-11-01 09:35:00,54.99,55.44,54.99,55.37,239880.0,54.183,54.6264,54.183,54.5574,239880.0
2022-11-01 09:40:00,55.36,55.4,54.9,54.97,255112.0,54.5475,54.587,54.0943,54.1633,255112.0
2022-11-01 09:45:00,54.98,55.23,54.77,55.12,273479.0,54.1731,54.4194,53.9662,54.3111,273479.0
2022-11-01 09:50:00,55.11,55.11,54.53,54.67,211643.0,54.3012,54.3012,53.7297,53.8677,211643.0
2022-11-01 09:55:00,54.7,54.98,54.61,54.91,124211.0,53.8972,54.1731,53.8085,54.1041,124211.0
2022-11-01 10:00:00,54.91,54.96,54.42,54.45,269183.0,54.1041,54.1534,53.6213,53.6509,269183.0
2022-11-01 10:05:00,54.45,54.57,54.23,54.23,115782.0,53.6509,53.7691,53.4341,53.4341,115782.0
2022-11-01 10:10:00,54.23,54.34,54.11,54.21,115586.0,53.4341,53.5425,53.3159,53.4144,115586.0
2022-11-01 10:15:00,54.2,54.49,54.13,54.29,184116.0,53.4046,53.6903,53.3356,53.4932,184116.0
2022-11-01 10:20:00,54.27,54.53,54.21,54.39,90826.0,53.4735,53.7297,53.4144,53.5918,90826.0
2022-11-01 10:25:00,54.36,54.55,54.24,54.55,70768.0,53.5622,53.7494,53.444,53.7494,70768.0
2022-11-01 10:30:00,54.55,54.67,54.41,54.66,72874.0,53.7494,53.8677,53.6115,53.8578,72874.0
2022-11-01 10:35:00,54.66,54.67,54.43,54.45,60144.0,53.8578,53.8677,53.6312,53.6509,60144.0
2022-11-01 10:40:00,54.43,54.43,54.22,54.33,72038.0,53.6312,53.6312,53.4243,53.5327,72038.0
2022-11-01 10:45:00,54.32,54.49,54.27,54.46,66839.0,53.5228,53.6903,53.4735,53.6607,66839.0
2022-11-01 10:50:00,54.44,54.56,54.42,54.56,87004.0,53.641,53.7593,53.6213,53.7593,87004.0
2022-11-01 10:55:00,54.55,54.57,54.29,54.38,101195.0,53.7494,53.7691,53.4932,53.5819,101195.0
2022-11-01 11:00:00,54.37,54.46,54.19,54.41,96908.0,53.5721,53.6607,53.3947,53.6115,96908.0
2022-11-01 11:05:00,54.43,54.44,54.22,54.4,55734.0,53.6312,53.641,53.4243,53.6016,55734.0
2022-11-01 11:10:00,54.4,54.54,54.37,54.54,74022.0,53.6016,53.7396,53.5721,53.7396,74022.0
2022-11-01 11:15:00,54.52,54.66,54.38,54.39,81190.0,53.7199,53.8578,53.5819,53.5918,81190.0
2022-11-01 11:20:00,54.4,54.61,54.35,54.58,73163.0,53.6016,53.8085,53.5524,53.779,73163.0
2022-11-01 11:25:00,54.58,54.79,54.54,54.79,73272.0,53.779,53.9859,53.7396,53.9859,73272.0
2022-11-01 11:30:00,54.8,54.91,54.76,54.82,100407.0,53.9958,54.1041,53.9563,54.0155,100407.0
2022-11-01 11:35:00,54.83,54.88,54.6,54.69,107422.0,54.0253,54.0746,53.7987,53.8874,107422.0
2022-11-01 11:40:00,54.69,54.74,54.64,54.67,50658.0,53.8874,53.9366,53.8381,53.8677,50658.0
2022-11-01 11:45:00,54.66,54.91,54.64,54.87,86496.0,53.8578,54.1041,53.8381,54.0647,86496.0
2022-11-01 11:50:00,54.87,54.94,54.84,54.87,105372.0,54.0647,54.1337,54.0352,54.0647,105372.0
2022-11-01 11:55:00,54.88,55.0,54.8,54.98,75383.0,54.0746,54.1928,53.9958,54.1731,75383.0
2022-11-01 12:00:00,54.98,55.06,54.93,54.98,141122.0,54.1731,54.2519,54.1238,54.1731,141122.0
2022-11-01 12:05:00,54.98,55.2,54.95,55.0,127075.0,54.1731,54.3899,54.1436,54.1928,127075.0
2022-11-01 12:10:00,55.01,55.08,54.89,54.97,58073.0,54.2027,54.2716,54.0844,54.1633,58073.0
2022-11-01 12:15:00,54.97,55.01,54.92,54.97,31638.0,54.1633,54.2027,54.114,54.1633,31638.0
2022-11-01 12:20:00,54.98,55.1,54.94,55.0,68477.0,54.1731,54.2914,54.1337,54.1928,68477.0
2022-11-01 12:25:00,55.0,55.1,54.95,55.03,146411.0,54.1928,54.2914,54.1436,54.2224,146411.0
2022-11-01 12:30:00,55.04,55.14,55.02,55.08,52361.0,54.2322,54.3308,54.2125,54.2716,52361.0
2022-11-01 12:35:00,55.09,55.15,55.0,55.05,37058.0,54.2815,54.3406,54.1928,54.2421,37058.0
2022-11-01 12:40:00,55.04,55.07,54.94,55.07,45426.0,54.2322,54.2618,54.1337,54.2618,45426.0
2022-11-01 12:45:00,55.08,55.2,55.06,55.18,124996.0,54.2716,54.3899,54.2519,54.3702,124996.0
2022-11-01 12:50:00,55.15,55.17,54.99,55.04,30119.0,54.3406,54.3603,54.183,54.2322,30119.0
2022-11-01 12:55:00,55.04,55.05,54.92,55.01,45760.0,54.2322,54.2421,54.114,54.2027,45760.0
2022-11-01 13:00:00,55.02,55.03,54.92,54.96,43121.0,54.2125,54.2224,54.114,54.1534,43121.0
2022-11-01 13:05:00,54.97,54.98,54.9,54.91,24158.0,54.1633,54.1731,54.0943,54.1041,24158.0
2022-11-01 13:10:00,54.92,55.07,54.91,55.01,28955.0,54.114,54.2618,54.1041,54.2027,28955.0
2022-11-01 13:15:00,55.0,55.13,54.96,55.1,59793.0,54.1928,54.3209,54.1534,54.2914,59793.0
2022-11-01 13:20:00,55.11,55.15,55.09,55.13,51362.0,54.3012,54.3406,54.2815,54.3209,51362.0
2022-11-01 13:25:00,55.12,55.14,55.06,55.08,39029.0,54.3111,54.3308,54.2519,54.2716,39029.0
2022-11-01 13:30:00,55.08,55.11,55.01,55.03,36195.0,54.2716,54.3012,54.2027,54.2224,36195.0
2022-11-01 13:35:00,55.03,55.03,54.81,54.83,91320.0,54.2224,54.2224,54.0056,54.0253,91320.0
2022-11-01 13:40:00,54.82,55.01,54.81,54.98,75540.0,54.0155,54.2027,54.0056,54.1731,75540.0
2022-11-01 13:45:00,54.98,55.07,54.98,55.04,36373.0,54.1731,54.2618,54.1731,54.2322,36373.0
2022-11-01 13:50:00,55.05,55.12,55.03,55.08,62361.0,54.2421,54.3111,54.2224,54.2716,62361.0
2022-11-01 13:55:00,55.08,55.24,55.05,55.18,144560.0,54.2716,54.4293,54.2421,54.3702,144560.0
2022-11-01 14:00:00,55.17,55.2,55.14,55.16,54347.0,54.3603,54.3899,54.3308,54.3505,54347.0
2022-11-01 14:05:00,55.16,55.27,55.14,55.25,54529.0,54.3505,54.4589,54.3308,54.4392,54529.0
2022-11-01 14:10:00,55.23,55.23,55.14,55.17,34670.0,54.4194,54.4194,54.3308,54.3603,34670.0
2022-11-01 14:15:00,55.18,55.23,55.17,55.22,42986.0,54.3702,54.4194,54.3603,54.4096,42986.0
2022-11-01 14:20:00,55.22,55.22,55.11,55.12,36125.0,54.4096,54.4096,54.3012,54.3111,36125.0
2022-11-01 14:25:00,55.13,55.13,55.03,55.08,47540.0,54.3209,54.3209,54.2224,54.2716,47540.0
2022-11-01 14:30:00,55.08,55.1,54.91,54.95,65928.0,54.2716,54.2914,54.1041,54.1436,65928.0
2022-11-01 14:35:00,54.94,54.96,54.91,54.92,59113.0,54.1337,54.1534,54.1041,54.114,59113.0
2022-11-01 14:40:00,54.93,54.96,54.86,54.9,44260.0,54.1238,54.1534,54.0549,54.0943,44260.0
2022-11-01 14:45:00,54.89,54.96,54.84,54.96,58431.0,54.0844,54.1534,54.0352,54.1534,58431.0
2022-11-01 14:50:00,54.95,55.05,54.95,55.03,57451.0,54.1436,54.2421,54.1436,54.2224,57451.0
2022-11-01 14:55:00,55.03,55.14,55.03,55.12,111868.0,54.2224,54.3308,54.2224,54.3111,111868.0
2022-11-01 15:00:00,55.11,55.17,55.03,55.16,77801.0,54.3012,54.3603,54.2224,54.3505,77801.0
2022-11-01 15:05:00,55.16,55.29,55.15,55.26,132670.0,54.3505,54.4786,54.3406,54.449,132670.0
2022-11-01 15:10:00,55.27,55.27,55.14,55.16,70586.0,54.4589,54.4589,54.3308,54.3505,70586.0
2022-11-01 15:15:00,55.16,55.16,55.06,55.12,83778.0,54.3505,54.3505,54.2519,54.3111,83778.0
2022-11-01 15:20:00,55.12,55.15,55.1,55.12,60276.0,54.3111,54.3406,54.2914,54.3111,60276.0
2022-11-01 15:25:00,55.12,55.12,54.95,54.99,89758.0,54.3111,54.3111,54.1436,54.183,89758.0
2022-11-01 15:30:00,54.99,55.04,54.93,55.03,89841.0,54.183,54.2322,54.1238,54.2224,89841.0
2022-11-01 15:35:00,55.03,55.03,54.84,54.85,173916.0,54.2224,54.2224,54.0352,54.045,173916.0
2022-11-01 15:40:00,54.84,54.89,54.81,54.84,169435.0,54.0352,54.0844,54.0056,54.0352,169435.0
2022-11-01 15:45:00,54.83,54.89,54.78,54.88,178328.0,54.0253,54.0844,53.976,54.0746,178328.0
2022-11-01 15:50:00,54.88,54.89,54.78,54.84,341151.0,54.0746,54.0844,53.976,54.0352,341151.0
2022-11-01 15:55:00,54.84,54.97,54.77,54.86,902685.0,54.0352,54.1633,53.9662,54.0549,902685.0
2022-11-02 09:30:00,54.73,55.2,54.63,55.04,446033.0,53.9268,54.3899,53.8283,54.2322,446033.0
2022-11-02 09:35:00,55.04,55.19,54.85,55.07,158073.0,54.2322,54.38,54.045,54.2618,158073.0
2022-11-02 09:40:00,55.06,55.5,55.05,55.35,233004.0,54.2519,54.6855,54.2421,54.5377,233004.0
2022-11-02 09:45:00,55.33,55.41,55.04,55.11,192222.0,54.518,54.5968,54.2322,54.3012,192222.0
2022-11-02 09:50:00,55.1,55.45,55.09,55.32,179223.0,54.2914,54.6362,54.2815,54.5081,179223.0
2022-11-02 09:55:00,55.32,55.39,55.17,55.27,104276.0,54.5081,54.5771,54.3603,54.4589,104276.0
2022-11-02 10:00:00,55.28,55.42,55.24,55.41,157243.0,54.4687,54.6067,54.4293,54.5968,157243.0
2022-11-02 10:05:00,55.41,55.5,55.28,55.38,110887.0,54.5968,54.6855,54.4687,54.5672,110887.0
2022-11-02 10:10:00,55.37,55.63,55.37,55.44,175004.0,54.5574,54.8136,54.5574,54.6264,175004.0
2022-11-02 10:15:00,55.44,55.59,55.31,55.54,121845.0,54.6264,54.7742,54.4983,54.7249,121845.0
2022-11-02 10:20:00,55.55,55.57,55.39,55.42,83007.0,54.7347,54.7545,54.5771,54.6067,83007.0
2022-11-02 10:25:00,55.41,55.45,55.22,55.29,90375.0,54.5968,54.6362,54.4096,54.4786,90375.0
2022-11-02 10:30:00,55.31,55.36,55.2,55.24,97587.0,54.4983,54.5475,54.3899,54.4293,97587.0
2022-11-02 10:35:00,55.22,55.35,55.13,55.33,113059.0,54.4096,54.5377,54.3209,54.518,113059.0
2022-11-02 10:40:00,55.35,55.53,55.33,55.52,86628.0,54.5377,54.715,54.518,54.7052,86628.0
2022-11-02 10:45:00,55.51,55.54,55.43,55.48,51297.0,54.6953,54.7249,54.6165,54.6658,51297.0
2022-11-02 10:50:00,55.47,55.56,55.38,55.54,69583.0,54.6559,54.7446,54.5672,54.7249,69583.0
2022-11-02 10:55:00,55.54,55.65,55.51,55.55,129277.0,54.7249,54.8333,54.6953,54.7347,129277.0
2022-11-02 11:00:00,55.56,55.7,55.55,55.66,105160.0,54.7446,54.8825,54.7347,54.8431,105160.0
2022-11-02 11:05:00,55.67,55.82,55.67,55.72,137617.0,54.853,55.0008,54.853,54.9023,137617.0
2022-11-02 11:10:00,55.69,55.76,55.56,55.61,111252.0,54.8727,54.9417,54.7446,54.7939,111252.0
2022-11-02 11:15:00,55.61,55.65,55.45,55.53,105191.0,54.7939,54.8333,54.6362,54.715,105191.0
2022-11-02 11:20:00,55.53,55.53,55.34,55.48,126719.0,54.715,54.715,54.5278,54.6658,126719.0
2022-11-02 11:25:00,55.48,55.49,55.31,55.37,89100.0,54.6658,54.6756,54.4983,54.5574,89100.0
2022-11-02 11:30:00,55.37,55.52,55.34,55.49,81690.0,54.5574,54.7052,54.5278,54.6756,81690.0
2022-11-02 11:35:00,55.48,55.59,55.38,55.39,80042.0,54.6658,54.7742,54.5672,54.5771,80042.0
2022-11-02 11:40:00,55.38,55.39,55.28,55.34,58698.0,54.5672,54.5771,54.4687,54.5278,58698.0
2022-11-02 11:45:00,55.35,55.44,55.32,55.37,77707.0,54.5377,54.6264,54.5081,54.5574,77707.0
2022-11-02 11:50:00,55.36,55.53,55.35,55.49,60098.0,54.5475,54.715,54.5377,54.6756,60098.0
2022-11-02 11:55:00,55.5,55.52,55.38,55.39,49326.0,54.6855,54.7052,54.5672,54.5771,49326.0
2022-11-02 12:00:00,55.39,55.4,55.24,55.29,184388.0,54.5771,54.587,54.4293,54.4786,184388.0
2022-11-02 12:05:00,55.3,55.38,55.17,55.29,62086.0,54.4884,54.5672,54.3603,54.4786,62086.0
2022-11-02 12:10:00,55.27,55.34,55.26,55.3,39930.0,54.4589,54.5278,54.449,54.4884,39930.0
2022-11-02 12:15:00,55.3,55.35,55.2,55.25,72571.0,54.4884,54.5377,54.3899,54.4392,72571.0
2022-11-02 12:20:00,55.26,55.32,55.21,55.29,47969.0,54.449,54.5081,54.3997,54.4786,47969.0
2022-11-02 12:25:00,55.28,55.32,55.16,55.18,81426.0,54.4687,54.5081,54.3505,54.3702,81426.0
2022-11-02 12:30:00,55.17,55.18,55.02,55.03,59243.0,54.3603,54.3702,54.2125,54.2224,59243.0
2022-11-02 12:35:00,55.03,55.07,54.98,55.0,122562.0,54.2224,54.2618,54.1731,54.1928,122562.0
2022-11-02 12:40:00,54.99,55.03,54.92,55.01,67734.0,54.183,54.2224,54.114,54.2027,67734.0
2022-11-02 12:45:00,55.02,55.06,54.91,54.94,60585.0,54.2125,54.2519,54.1041,54.1337,60585.0
2022-11-02 12:50:00,54.93,54.97,54.9,54.94,36442.0,54.1238,54.1633,54.0943,54.1337,36442.0
2022-11-02 12:55:00,54.93,54.94,54.84,54.85,59469.0,54.1238,54.1337,54.0352,54.045,59469.0
2022-11-02 13:00:00,54.85,54.87,54.72,54.73,93013.0,54.045,54.0647,53.9169,53.9268,93013.0
2022-11-02 13:05:00,54.73,54.79,54.71,54.76,60433.0,53.9268,53.9859,53.9071,53.9563,60433.0
2022-11-02 13:10:00,54.76,54.78,54.71,54.75,56561.0,53.9563,53.976,53.9071,53.9465,56561.0
2022-11-02 13:15:00,54.74,54.92,54.67,54.85,177329.0,53.9366,54.114,53.8677,54.045,177329.0
2022-11-02 13:20:00,54.84,54.87,54.78,54.84,70498.0,54.0352,54.0647,53.976,54.0352,70498.0
2022-11-02 13:25:00,54.84,54.88,54.81,54.88,54650.0,54.0352,54.0746,54.0056,54.0746,54650.0
2022-11-02 13:30:00,54.88,54.94,54.85,54.94,66606.0,54.0746,54.1337,54.045,54.1337,66606.0
2022-11-02 13:35:00,54.93,55.03,54.91,54.98,77059.0,54.1238,54.2224,54.1041,54.1731,77059.0
2022-11-02 13:40:00,54.98,55.12,54.98,55.07,47185.0,54.1731,54.3111,54.1731,54.2618,47185.0
2022-11-02 13:45:00,55.06,55.14,55.06,55.08,45195.0,54.2519,54.3308,54.2519,54.2716,45195.0
2022-11-02 13:50:00,55.09,55.16,55.06,55.12,55505.0,54.2815,54.3505,54.2519,54.3111,55505.0
2022-11-02 13:55:00,55.12,55.14,55.01,55.11,69842.0,54.3111,54.3308,54.2027,54.3012,69842.0
2022-11-02 14:00:00,55.11,56.03,54.84,55.86,490556.0,54.3012,55.2077,54.0352,55.0402,490556.0
2022-11-02 14:05:00,55.86,56.18,55.68,55.97,246150.0,55.0402,55.3555,54.8628,55.1486,246150.0
2022-11-02 14:10:00,55.97,56.09,55.73,55.89,302977.0,55.1486,55.2668,54.9121,55.0698,302977.0
2022-11-02 14:15:00,55.92,56.05,55.42,55.6,235516.0,55.0993,55.2274,54.6067,54.784,235516.0
2022-11-02 14:20:00,55.6,55.92,55.59,55.89,124831.0,54.784,55.0993,54.7742,55.0698,124831.0
2022-11-02 14:25:00,55.88,56.12,55.86,56.1,138515.0,55.0599,55.2964,55.0402,55.2767,138515.0
2022-11-02 14:30:00,56.11,56.2,55.72,56.05,243089.0,55.2865,55.3752,54.9023,55.2274,243089.0
2022-11-02 14:35:00,56.0,56.27,54.87,55.37,548470.0,55.1781,55.4442,54.0647,54.5574,548470.0
2022-11-02 14:40:00,55.36,56.0,55.19,55.56,363193.0,54.5475,55.1781,54.38,54.7446,363193.0
2022-11-02 14:45:00,55.55,55.81,55.38,55.46,237682.0,54.7347,54.9909,54.5672,54.6461,237682.0
2022-11-02 14:50:00,55.45,55.58,54.58,54.83,285350.0,54.6362,54.7643,53.779,54.0253,285350.0
2022-11-02 14:55:00,54.83,54.95,54.68,54.82,213533.0,54.0253,54.1436,53.8775,54.0155,213533.0
2022-11-02 15:00:00,54.81,54.93,54.68,54.8,142207.0,54.0056,54.1238,53.8775,53.9958,142207.0
2022-11-02 15:05:00,54.79,55.33,54.77,55.24,224373.0,53.9859,54.518,53.9662,54.4293,224373.0
2022-11-02 15:10:00,55.22,55.22,54.77,54.8,130244.0,54.4096,54.4096,53.9662,53.9958,130244.0
2022-11-02 15:15:00,54.8,54.8,54.55,54.56,152748.0,53.9958,53.9958,53.7494,53.7593,152748.0
2022-11-02 15:20:00,54.56,54.57,54.24,54.24,168323.0,53.7593,53.7691,53.444,53.444,168323.0
2022-11-02 15:25:00,54.24,54.27,53.79,53.93,210641.0,53.444,53.4735,53.0006,53.1385,210641.0
2022-11-02 15:30:00,53.93,53.93,53.75,53.85,204663.0,53.1385,53.1385,52.9612,53.0597,204663.0
2022-11-02 15:35:00,53.84,53.99,53.77,53.9,190974.0,53.0498,53.1976,52.9809,53.109,190974.0
2022-11-02 15:40:00,53.89,53.9,53.73,53.86,203181.0,53.0991,53.109,52.9415,53.0696,203181.0
2022-11-02 15:45:00,53.85,53.86,53.54,53.64,243553.0,53.0597,53.0696,52.7542,52.8528,243553.0
2022-11-02 15:50:00,53.64,53.73,53.44,53.54,631487.0,52.8528,52.9415,52.6557,52.7542,631487.0
2022-11-02 15:55:00,53.55,53.63,53.42,53.47,1159963.0,52.7641,52.8429,52.636,52.6853,1159963.0
2022-11-03 09:30:00,52.71,53.07,52.4,52.91,429471.0,51.9364,52.2911,51.631,52.1335,429471.0
2022-11-03 09:35:00,52.88,53.12,52.75,52.97,171258.0,52.1039,52.3404,51.9758,52.1926,171258.0
2022-11-03 09:40:00,52.93,52.94,52.45,52.47,194283.0,52.1532,52.1631,51.6802,51.7,194283.0
2022-11-03 09:45:00,52.45,52.46,52.1,52.23,263939.0,51.6802,51.6901,51.3354,51.4635,263939.0
2022-11-03 09:50:00,52.23,52.38,52.05,52.29,238229.0,51.4635,51.6113,51.2861,51.5226,238229.0
2022-11-03 09:55:00,52.28,52.38,52.13,52.16,292759.0,51.5127,51.6113,51.3649,51.3945,292759.0
2022-11-03 10:00:00,52.18,52.35,51.91,52.27,249203.0,51.4142,51.5817,51.1482,51.5029,249203.0
2022-11-03 10:05:00,52.24,52.35,52.14,52.25,164983.0,51.4733,51.5817,51.3748,51.4832,164983.0
2022-11-03 10:10:00,52.25,52.69,52.23,52.68,113532.0,51.4832,51.9167,51.4635,51.9069,113532.0
2022-11-03 10:15:00,52.68,52.85,52.5,52.61,126403.0,51.9069,52.0744,51.7295,51.8379,126403.0
2022-11-03 10:20:00,52.6,52.7,52.38,52.57,140922.0,51.828,51.9266,51.6113,51.7985,140922.0
2022-11-03 10:25:00,52.56,52.99,52.49,52.98,123096.0,51.7886,52.2123,51.7197,52.2025,123096.0
2022-11-03 10:30:00,52.98,53.05,52.77,52.77,136047.0,52.2025,52.2714,51.9955,51.9955,136047.0
2022-11-03 10:35:00,52.78,53.09,52.74,53.08,73763.0,52.0054,52.3109,51.966,52.301,73763.0
2022-11-03 10:40:00,53.07,53.5,53.01,53.43,150225.0,52.2911,52.7148,52.232,52.6459,150225.0
2022-11-03 10:45:00,53.45,53.71,53.44,53.7,164179.0,52.6656,52.9218,52.6557,52.9119,164179.0
2022-11-03 10:50:00,53.72,53.72,53.42,53.45,110157.0,52.9316,52.9316,52.636,52.6656,110157.0
2022-11-03 10:55:00,53.45,53.71,53.41,53.68,105025.0,52.6656,52.9218,52.6262,52.8922,105025.0
2022-11-03 11:00:00,53.69,53.82,53.6,53.65,205467.0,52.902,53.0301,52.8134,52.8626,205467.0
2022-11-03 11:05:00,53.65,53.69,53.44,53.46,86456.0,52.8626,52.902,52.6557,52.6754,86456.0
2022-11-03 11:10:00,53.46,53.6,53.28,53.3,119939.0,52.6754,52.8134,52.4981,52.5178,119939.0
2022-11-03 11:15:00,53.31,53.42,53.22,53.37,69131.0,52.5276,52.636,52.4389,52.5867,69131.0
2022-11-03 11:20:00,53.38,53.58,53.38,53.41,92183.0,52.5966,52.7937,52.5966,52.6262,92183.0
2022-11-03 11:25:00,53.4,53.53,53.31,53.31,64472.0,52.6163,52.7444,52.5276,52.5276,64472.0
2022-11-03 11:30:00,53.31,53.38,53.2,53.36,81475.0,52.5276,52.5966,52.4192,52.5769,81475.0
2022-11-03 11:35:00,53.36,53.67,53.32,53.66,111611.0,52.5769,52.8823,52.5375,52.8725,111611.0
2022-11-03 11:40:00,53.66,53.86,53.6,53.7,99870.0,52.8725,53.0696,52.8134,52.9119,99870.0
2022-11-03 11:45:00,53.69,53.8,53.56,53.57,93876.0,52.902,53.0104,52.774,52.7838,93876.0
2022-11-03 11:50:00,53.55,53.59,53.48,53.51,47261.0,52.7641,52.8035,52.6951,52.7247,47261.0
2022-11-03 11:55:00,53.51,53.56,53.46,53.52,54293.0,52.7247,52.774,52.6754,52.7345,54293.0
2022-11-03 12:00:00,53.54,53.77,53.49,53.75,104764.0,52.7542,52.9809,52.705,52.9612,104764.0
2022-11-03 12:05:00,53.74,53.88,53.69,53.79,150456.0,52.9513,53.0893,52.902,53.0006,150456.0
2022-11-03 12:10:00,53.8,53.93,53.76,53.82,109183.0,53.0104,53.1385,52.971,53.0301,109183.0
2022-11-03 12:15:00,53.81,54.04,53.8,53.86,131653.0,53.0203,53.2469,53.0104,53.0696,131653.0
2022-11-03 12:20:00,53.86,53.86,53.69,53.75,166345.0,53.0696,53.0696,52.902,52.9612,166345.0
2022-11-03 12:25:00,53.75,53.84,53.67,53.68,94786.0,52.9612,53.0498,52.8823,52.8922,94786.0
2022-11-03 12:30:00,53.66,53.71,53.58,53.58,49714.0,52.8725,52.9218,52.7937,52.7937,49714.0
2022-11-03 12:35:00,53.57,53.58,53.43,53.48,61858.0,52.7838,52.7937,52.6459,52.6951,61858.0
2022-11-03 12:40:00,53.48,53.83,53.46,53.83,111020.0,52.6951,53.04,52.6754,53.04,111020.0
2022-11-03 12:45:00,53.82,53.89,53.74,53.87,93619.0,53.0301,53.0991,52.9513,53.0794,93619.0
2022-11-03 12:50:00,53.88,54.07,53.82,54.01,90773.0,53.0893,53.2765,53.0301,53.2173,90773.0
2022-11-03 12:55:00,54.0,54.16,53.94,54.14,142506.0,53.2075,53.3651,53.1484,53.3454,142506.0
2022-11-03 13:00:00,54.14,54.2,54.08,54.18,181359.0,53.3454,53.4046,53.2863,53.3849,181359.0
2022-11-03 13:05:00,54.17,54.22,54.05,54.15,166048.0,53.375,53.4243,53.2568,53.3553,166048.0
2022-11-03 13:10:00,54.16,54.37,54.14,54.27,99501.0,53.3651,53.5721,53.3454,53.4735,99501.0
2022-11-03 13:15:00,54.26,54.28,54.14,54.27,115155.0,53.4637,53.4834,53.3454,53.4735,115155.0
2022-11-03 13:20:00,54.26,54.29,53.96,53.97,174573.0,53.4637,53.4932,53.1681,53.1779,174573.0
2022-11-03 13:25:00,53.96,54.02,53.85,53.99,92971.0,53.1681,53.2272,53.0597,53.1976,92971.0
2022-11-03 13:30:00,53.98,54.07,53.93,53.94,62367.0,53.1878,53.2765,53.1385,53.1484,62367.0
2022-11-03 13:35:00,53.94,54.1,53.88,54.02,95059.0,53.1484,53.306,53.0893,53.2272,95059.0
2022-11-03 13:40:00,54.02,54.04,53.91,53.92,67468.0,53.2272,53.2469,53.1188,53.1287,67468.0
2022-11-03 13:45:00,53.92,54.08,53.89,54.03,57648.0,53.1287,53.2863,53.0991,53.2371,57648.0
2022-11-03 13:50:00,54.03,54.06,53.91,54.01,57470.0,53.2371,53.2666,53.1188,53.2173,57470.0
2022-11-03 13:55:00,54.01,54.02,53.79,53.8,81700.0,53.2173,53.2272,53.0006,53.0104,81700.0
2022-11-03 14:00:00,53.8,53.93,53.79,53.89,163972.0,53.0104,53.1385,53.0006,53.0991,163972.0
2022-11-03 14:05:00,53.89,53.94,53.86,53.91,51485.0,53.0991,53.1484,53.0696,53.1188,51485.0
2022-11-03 14:10:00,53.91,53.94,53.77,53.94,121593.0,53.1188,53.1484,52.9809,53.1484,121593.0
2022-11-03 14:15:00,53.92,53.98,53.89,53.92,55430.0,53.1287,53.1878,53.0991,53.1287,55430.0
2022-11-03 14:20:00,53.91,54.06,53.9,54.04,56434.0,53.1188,53.2666,53.109,53.2469,56434.0
2022-11-03 14:25:00,54.04,54.19,54.01,54.15,177528.0,53.2469,53.3947,53.2173,53.3553,177528.0
2022-11-03 14:30:00,54.15,54.27,54.14,54.2,119059.0,53.3553,53.4735,53.3454,53.4046,119059.0
2022-11-03 14:35:00,54.21,54.21,54.06,54.11,128666.0,53.4144,53.4144,53.2666,53.3159,128666.0
2022-11-03 14:40:00,54.11,54.12,53.94,53.96,67315.0,53.3159,53.3257,53.1484,53.1681,67315.0
2022-11-03 14:45:00,53.96,54.01,53.92,53.95,73604.0,53.1681,53.2173,53.1287,53.1582,73604.0
2022-11-03 14:50:00,53.95,54.03,53.92,53.93,86088.0,53.1582,53.2371,53.1287,53.1385,86088.0
2022-11-03 14:55:00,53.94,53.98,53.89,53.95,57976.0,53.1484,53.1878,53.0991,53.1582,57976.0
2022-11-03 15:00:00,53.94,53.95,53.85,53.91,66115.0,53.1484,53.1582,53.0597,53.1188,66115.0
2022-11-03 15:05:00,53.91,53.98,53.85,53.9,83537.0,53.1188,53.1878,53.0597,53.109,83537.0
2022-11-03 15:10:00,53.9,54.01,53.88,53.93,86479.0,53.109,53.2173,53.0893,53.1385,86479.0
2022-11-03 15:15:00,53.93,53.93,53.81,53.83,123057.0,53.1385,53.1385,53.0203,53.04,123057.0
2022-11-03 15:20:00,53.82,53.98,53.82,53.97,105549.0,53.0301,53.1878,53.0301,53.1779,105549.0
2022-11-03 15:25:00,53.98,53.99,53.91,53.94,81811.0,53.1878,53.1976,53.1188,53.1484,81811.0
2022-11-03 15:30:00,53.93,54.03,53.89,54.03,94218.0,53.1385,53.2371,53.0991,53.2371,94218.0
2022-11-03 15:35:00,54.01,54.01,53.8,53.82,74915.0,53.2173,53.2173,53.0104,53.0301,74915.0
2022-11-03 15:40:00,53.83,53.89,53.75,53.75,95224.0,53.04,53.0991,52.9612,52.9612,95224.0
2022-11-03 15:45:00,53.76,53.79,53.67,53.71,136132.0,52.971,53.0006,52.8823,52.9218,136132.0
2022-11-03 15:50:00,53.7,53.75,53.49,53.53,238559.0,52.9119,52.9612,52.705,52.7444,238559.0
2022-11-03 15:55:00,53.53,53.6,53.44,53.48,539632.0,52.7444,52.8134,52.6557,52.6951,539632.0
2022-11-04 09:30:00,55.35,56.15,55.26,55.77,594914.0,54.5377,55.3259,54.449,54.9515,594914.0
2022-11-04 09:35:00,55.78,56.05,55.47,55.88,290462.0,54.9614,55.2274,54.6559,55.0599,290462.0
2022-11-04 09:40:00,55.89,55.97,55.47,55.5,507534.0,55.0698,55.1486,54.6559,54.6855,507534.0
2022-11-04 09:45:00,55.5,55.86,55.49,55.79,377296.0,54.6855,55.0402,54.6756,54.9712,377296.0
2022-11-04 09:50:00,55.78,56.0,55.63,55.9,335991.0,54.9614,55.1781,54.8136,55.0796,335991.0
2022-11-04 09:55:00,55.89,56.11,55.87,56.08,351079.0,55.0698,55.2865,55.0501,55.257,351079.0
2022-11-04 10:00:00,56.09,56.24,55.94,56.23,303073.0,55.2668,55.4146,55.119,55.4048,303073.0
2022-11-04 10:05:00,56.24,56.29,56.01,56.24,319705.0,55.4146,55.4639,55.188,55.4146,319705.0
2022-11-04 10:10:00,56.25,56.7,56.23,56.68,498147.0,55.4245,55.8679,55.4048,55.8482,498147.0
2022-11-04 10:15:00,56.69,56.78,56.38,56.39,323051.0,55.858,55.9467,55.5526,55.5624,323051.0
2022-11-04 10:20:00,56.39,56.62,56.31,56.56,191924.0,55.5624,55.789,55.4836,55.7299,191924.0
2022-11-04 10:25:00,56.57,56.65,56.45,56.54,84311.0,55.7398,55.8186,55.6215,55.7102,84311.0
2022-11-04 10:30:00,56.54,56.75,56.48,56.73,129666.0,55.7102,55.9171,55.6511,55.8974,129666.0
2022-11-04 10:35:00,56.73,56.78,56.55,56.63,117130.0,55.8974,55.9467,55.7201,55.7989,117130.0
2022-11-04 10:40:00,56.64,56.91,56.59,56.62,238870.0,55.8088,56.0748,55.7595,55.789,238870.0
2022-11-04 10:45:00,56.63,56.76,56.54,56.72,127566.0,55.7989,55.927,55.7102,55.8876,127566.0
2022-11-04 10:50:00,56.7,56.79,56.28,56.36,176539.0,55.8679,55.9566,55.454,55.5329,176539.0
2022-11-04 10:55:00,56.36,56.42,56.18,56.32,146156.0,55.5329,55.592,55.3555,55.4934,146156.0
2022-11-04 11:00:00,56.34,56.54,56.3,56.35,148735.0,55.5132,55.7102,55.4737,55.523,148735.0
2022-11-04 11:05:00,56.35,56.4,56.25,56.35,71777.0,55.523,55.5723,55.4245,55.523,71777.0
2022-11-04 11:10:00,56.34,56.44,56.24,56.38,106265.0,55.5132,55.6117,55.4146,55.5526,106265.0
2022-11-04 11:15:00,56.38,56.63,56.29,56.5,121496.0,55.5526,55.7989,55.4639,55.6708,121496.0
2022-11-04 11:20:00,56.52,56.73,56.49,56.69,73836.0,55.6905,55.8974,55.661,55.858,73836.0
2022-11-04 11:25:00,56.69,56.71,56.27,56.33,107778.0,55.858,55.8777,55.4442,55.5033,107778.0
2022-11-04 11:30:00,56.33,56.47,56.3,56.35,118045.0,55.5033,55.6412,55.4737,55.523,118045.0
2022-11-04 11:35:00,56.34,56.44,56.1,56.12,98753.0,55.5132,55.6117,55.2767,55.2964,98753.0
2022-11-04 11:40:00,56.11,56.11,55.86,55.91,143956.0,55.2865,55.2865,55.0402,55.0895,143956.0
2022-11-04 11:45:00,55.89,55.92,55.71,55.74,83625.0,55.0698,55.0993,54.8924,54.922,83625.0
2022-11-04 11:50:00,55.72,55.72,55.39,55.49,105888.0,54.9023,54.9023,54.5771,54.6756,105888.0
2022-11-04 11:55:00,55.49,55.57,55.23,55.3,155597.0,54.6756,54.7545,54.4194,54.4884,155597.0
2022-11-04 12:00:00,55.3,55.41,55.13,55.14,125170.0,54.4884,54.5968,54.3209,54.3308,125170.0
2022-11-04 12:05:00,55.16,55.4,55.12,55.37,100733.0,54.3505,54.587,54.3111,54.5574,100733.0
2022-11-04 12:10:00,55.36,55.43,55.19,55.31,101737.0,54.5475,54.6165,54.38,54.4983,101737.0
2022-11-04 12:15:00,55.31,55.73,55.28,55.59,89007.0,54.4983,54.9121,54.4687,54.7742,89007.0
2022-11-04 12:20:00,55.55,55.62,55.45,55.51,75340.0,54.7347,54.8037,54.6362,54.6953,75340.0
2022-11-04 12:25:00,55.52,55.6,55.39,55.5,122011.0,54.7052,54.784,54.5771,54.6855,122011.0
2022-11-04 12:30:00,55.49,55.53,55.3,55.5,194706.0,54.6756,54.715,54.4884,54.6855,194706.0
2022-11-04 12:35:00,55.49,55.49,55.24,55.26,107397.0,54.6756,54.6756,54.4293,54.449,107397.0
2022-11-04 12:40:00,55.24,55.33,55.11,55.24,67830.0,54.4293,54.518,54.3012,54.4293,67830.0
2022-11-04 12:45:00,55.25,55.27,55.15,55.15,67364.0,54.4392,54.4589,54.3406,54.3406,67364.0
2022-11-04 12:50:00,55.16,55.4,55.14,55.38,75523.0,54.3505,54.587,54.3308,54.5672,75523.0
2022-11-04 12:55:00,55.39,55.43,55.28,55.31,53366.0,54.5771,54.6165,54.4687,54.4983,53366.0
2022-11-04 13:00:00,55.29,55.34,55.12,55.26,189615.0,54.4786,54.5278,54.3111,54.449,189615.0
2022-11-04 13:05:00,55.25,55.31,54.96,55.04,158312.0,54.4392,54.4983,54.1534,54.2322,158312.0
2022-11-04 13:10:00,55.04,55.38,55.04,55.36,91657.0,54.2322,54.5672,54.2322,54.5475,91657.0
2022-11-04 13:15:00,55.35,55.4,55.27,55.4,64313.0,54.5377,54.587,54.4589,54.587,64313.0
2022-11-04 13:20:00,55.4,55.44,55.3,55.41,191115.0,54.587,54.6264,54.4884,54.5968,191115.0
2022-11-04 13:25:00,55.41,55.42,55.23,55.26,62518.0,54.5968,54.6067,54.4194,54.449,62518.0
2022-11-04 13:30:00,55.26,55.36,55.2,55.22,71733.0,54.449,54.5475,54.3899,54.4096,71733.0
2022-11-04 13:35:00,55.22,55.34,55.19,55.25,46388.0,54.4096,54.5278,54.38,54.4392,46388.0
2022-11-04 13:40:00,55.24,55.24,55.04,55.04,116241.0,54.4293,54.4293,54.2322,54.2322,116241.0
2022-11-04 13:45:00,55.03,55.13,54.96,55.1,113937.0,54.2224,54.3209,54.1534,54.2914,113937.0
2022-11-04 13:50:00,55.1,55.1,54.96,55.05,66450.0,54.2914,54.2914,54.1534,54.2421,66450.0
2022-11-04 13:55:00,55.05,55.11,55.02,55.04,73985.0,54.2421,54.3012,54.2125,54.2322,73985.0
2022-11-04 14:00:00,55.02,55.12,54.96,54.96,132183.0,54.2125,54.3111,54.1534,54.1534,132183.0
2022-11-04 14:05:00,54.97,54.98,54.82,54.87,89664.0,54.1633,54.1731,54.0155,54.0647,89664.0
2022-11-04 14:10:00,54.89,54.95,54.85,54.88,49208.0,54.0844,54.1436,54.045,54.0746,49208.0
2022-11-04 14:15:00,54.88,55.1,54.81,55.09,117315.0,54.0746,54.2914,54.0056,54.2815,117315.0
2022-11-04 14:20:00,55.07,55.1,55.0,55.05,84637.0,54.2618,54.2914,54.1928,54.2421,84637.0
2022-11-04 14:25:00,55.05,55.19,55.0,55.16,123468.0,54.2421,54.38,54.1928,54.3505,123468.0
2022-11-04 14:30:00,55.16,55.2,55.11,55.2,121221.0,54.3505,54.3899,54.3012,54.3899,121221.0
2022-11-04 14:35:00,55.19,55.37,55.14,55.34,70307.0,54.38,54.5574,54.3308,54.5278,70307.0
2022-11-04 14:40:00,55.34,55.61,55.32,55.59,61382.0,54.5278,54.7939,54.5081,54.7742,61382.0
2022-11-04 14:45:00,55.61,55.66,55.54,55.56,56359.0,54.7939,54.8431,54.7249,54.7446,56359.0
2022-11-04 14:50:00,55.57,55.61,55.41,55.53,280013.0,54.7545,54.7939,54.5968,54.715,280013.0
2022-11-04 14:55:00,55.53,55.67,55.53,55.6,87762.0,54.715,54.853,54.715,54.784,87762.0
2022-11-04 15:00:00,55.6,55.62,55.53,55.61,91816.0,54.784,54.8037,54.715,54.7939,91816.0
2022-11-04 15:05:00,55.6,55.85,55.6,55.83,135241.0,54.784,55.0303,54.784,55.0106,135241.0
2022-11-04 15:10:00,55.84,56.06,55.81,56.06,219966.0,55.0205,55.2373,54.9909,55.2373,219966.0
2022-11-04 15:15:00,56.06,56.11,56.01,56.01,107629.0,55.2373,55.2865,55.188,55.188,107629.0
2022-11-04 15:20:00,56.01,56.01,55.88,55.95,121640.0,55.188,55.188,55.0599,55.1289,121640.0
2022-11-04 15:25:00,55.94,56.13,55.93,56.08,198991.0,55.119,55.3062,55.1092,55.257,198991.0
2022-11-04 15:30:00,56.08,56.24,56.0,56.23,149948.0,55.257,55.4146,55.1781,55.4048,149948.0
2022-11-04 15:35:00,56.23,56.23,55.92,55.97,184461.0,55.4048,55.4048,55.0993,55.1486,184461.0
2022-11-04 15:40:00,55.96,56.05,55.86,56.05,146321.0,55.1387,55.2274,55.0402,55.2274,146321.0
2022-11-04 15:45:00,56.04,56.12,55.91,55.91,209724.0,55.2176,55.2964,55.0895,55.0895,209724.0
2022-11-04 15:50:00,55.92,56.0,55.78,55.87,355508.0,55.0993,55.1781,54.9614,55.0501,355508.0
2022-11-04 15:55:00,55.87,56.2,55.87,56.17,646078.0,55.0501,55.3752,55.0501,55.3456,646078.0
2022-11-07 09:30:00,56.43,56.7,56.02,56.18,337739.0,55.6018,55.8679,55.1979,55.3555,337739.0
2022-11-07 09:35:00,56.15,56.27,56.02,56.24,167831.0,55.3259,55.4442,55.1979,55.4146,167831.0
2022-11-07 09:40:00,56.23,56.4,56.03,56.03,216551.0,55.4048,55.5723,55.2077,55.2077,216551.0
2022-11-07 09:45:00,56.0,56.06,55.85,55.91,165682.0,55.1781,55.2373,55.0303,55.0895,165682.0
2022-11-07 09:50:00,55.91,55.96,55.59,55.59,124884.0,55.0895,55.1387,54.7742,54.7742,124884.0
2022-11-07 09:55:00,55.62,55.96,55.6,55.73,141370.0,54.8037,55.1387,54.784,54.9121,141370.0
2022-11-07 10:00:00,55.74,55.94,55.63,55.94,137321.0,54.922,55.119,54.8136,55.119,137321.0
2022-11-07 10:05:00,55.93,56.02,55.65,55.73,106908.0,55.1092,55.1979,54.8333,54.9121,106908.0
2022-11-07 10:10:00,55.73,56.0,55.65,55.98,111952.0,54.9121,55.1781,54.8333,55.1584,111952.0
2022-11-07 10:15:00,55.98,56.23,55.98,56.04,168838.0,55.1584,55.4048,55.1584,55.2176,168838.0
2022-11-07 10:20:00,56.05,56.05,55.75,55.82,86009.0,55.2274,55.2274,54.9318,55.0008,86009.0
2022-11-07 10:25:00,55.82,55.92,55.77,55.92,102349.0,55.0008,55.0993,54.9515,55.0993,102349.0
2022-11-07 10:30:00,55.92,55.97,55.83,55.96,112668.0,55.0993,55.1486,55.0106,55.1387,112668.0
2022-11-07 10:35:00,55.96,55.96,55.72,55.75,119976.0,55.1387,55.1387,54.9023,54.9318,119976.0
2022-11-07 10:40:00,55.75,55.89,55.72,55.84,133909.0,54.9318,55.0698,54.9023,55.0205,133909.0
2022-11-07 10:45:00,55.83,55.94,55.78,55.84,92067.0,55.0106,55.119,54.9614,55.0205,92067.0
2022-11-07 10:50:00,55.83,56.09,55.73,55.98,166250.0,55.0106,55.2668,54.9121,55.1584,166250.0
2022-11-07 10:55:00,56.0,56.01,55.89,55.97,100250.0,55.1781,55.188,55.0698,55.1486,100250.0
2022-11-07 11:00:00,55.97,56.12,55.88,56.11,67964.0,55.1486,55.2964,55.0599,55.2865,67964.0
2022-11-07 11:05:00,56.11,56.34,56.11,56.32,213304.0,55.2865,55.5132,55.2865,55.4934,213304.0
2022-11-07 11:10:00,56.32,56.34,56.18,56.19,158463.0,55.4934,55.5132,55.3555,55.3654,158463.0
2022-11-07 11:15:00,56.19,56.45,56.19,56.36,91334.0,55.3654,55.6215,55.3654,55.5329,91334.0
2022-11-07 11:20:00,56.38,56.59,56.34,56.55,152821.0,55.5526,55.7595,55.5132,55.7201,152821.0
2022-11-07 11:25:00,56.55,56.68,56.49,56.64,102218.0,55.7201,55.8482,55.661,55.8088,102218.0
2022-11-07 11:30:00,56.64,56.79,56.63,56.68,126475.0,55.8088,55.9566,55.7989,55.8482,126475.0
2022-11-07 11:35:00,56.68,56.78,56.64,56.75,91306.0,55.8482,55.9467,55.8088,55.9171,91306.0
2022-11-07 11:40:00,56.75,56.77,56.32,56.34,124815.0,55.9171,55.9368,55.4934,55.5132,124815.0
2022-11-07 11:45:00,56.31,56.36,56.16,56.21,73286.0,55.4836,55.5329,55.3358,55.3851,73286.0
2022-11-07 11:50:00,56.2,56.36,56.15,56.25,106306.0,55.3752,55.5329,55.3259,55.4245,106306.0
2022-11-07 11:55:00,56.25,56.27,56.01,56.02,36442.0,55.4245,55.4442,55.188,55.1979,36442.0
2022-11-07 12:00:00,56.03,56.12,55.95,56.1,52086.0,55.2077,55.2964,55.1289,55.2767,52086.0
2022-11-07 12:05:00,56.1,56.13,56.0,56.1,48915.0,55.2767,55.3062,55.1781,55.2767,48915.0
2022-11-07 12:10:00,56.09,56.12,56.03,56.04,54416.0,55.2668,55.2964,55.2077,55.2176,54416.0
2022-11-07 12:15:00,56.04,56.16,55.98,56.16,63356.0,55.2176,55.3358,55.1584,55.3358,63356.0
2022-11-07 12:20:00,56.16,56.21,56.08,56.2,64762.0,55.3358,55.3851,55.257,55.3752,64762.0
2022-11-07 12:25:00,56.19,56.22,56.13,56.17,44172.0,55.3654,55.3949,55.3062,55.3456,44172.0
2022-11-07 12:30:00,56.17,56.24,56.15,56.19,37559.0,55.3456,55.4146,55.3259,55.3654,37559.0
2022-11-07 12:35:00,56.19,56.19,56.04,56.09,37130.0,55.3654,55.3654,55.2176,55.2668,37130.0
2022-11-07 12:40:00,56.1,56.15,56.05,56.08,27260.0,55.2767,55.3259,55.2274,55.257,27260.0
2022-11-07 12:45:00,56.07,56.16,55.95,55.98,53567.0,55.2471,55.3358,55.1289,55.1584,53567.0
2022-11-07 12:50:00,55.97,55.98,55.85,55.86,48505.0,55.1486,55.1584,55.0303,55.0402,48505.0
2022-11-07 12:55:00,55.86,55.87,55.8,55.84,50551.0,55.0402,55.0501,54.9811,55.0205,50551.0
2022-11-07 13:00:00,55.83,55.91,55.82,55.87,66463.0,55.0106,55.0895,55.0008,55.0501,66463.0
2022-11-07 13:05:00,55.87,55.9,55.81,55.9,33649.0,55.0501,55.0796,54.9909,55.0796,33649.0
2022-11-07 13:10:00,55.9,55.9,55.76,55.78,70726.0,55.0796,55.0796,54.9417,54.9614,70726.0
2022-11-07 13:15:00,55.78,55.82,55.72,55.79,65208.0,54.9614,55.0008,54.9023,54.9712,65208.0
2022-11-07 13:20:00,55.8,55.81,55.69,55.72,28025.0,54.9811,54.9909,54.8727,54.9023,28025.0
2022-11-07 13:25:00,55.71,55.75,55.66,55.7,38896.0,54.8924,54.9318,54.8431,54.8825,38896.0
2022-11-07 13:30:00,55.71,55.75,55.61,55.64,67501.0,54.8924,54.9318,54.7939,54.8234,67501.0
2022-11-07 13:35:00,55.63,55.64,55.52,55.58,57585.0,54.8136,54.8234,54.7052,54.7643,57585.0
2022-11-07 13:40:00,55.58,55.58,55.46,55.5,59486.0,54.7643,54.7643,54.6461,54.6855,59486.0
2022-11-07 13:45:00,55.49,55.57,55.48,55.52,94765.0,54.6756,54.7545,54.6658,54.7052,94765.0
2022-11-07 13:50:00,55.53,55.61,55.52,55.6,45951.0,54.715,54.7939,54.7052,54.784,45951.0
2022-11-07 13:55:00,55.6,55.67,55.58,55.65,60894.0,54.784,54.853,54.7643,54.8333,60894.0
2022-11-07 14:00:00,55.65,55.74,55.65,55.73,62087.0,54.8333,54.922,54.8333,54.9121,62087.0
2022-11-07 14:05:00,55.73,55.76,55.68,55.72,71936.0,54.9121,54.9417,54.8628,54.9023,71936.0
2022-11-07 14:10:00,55.71,55.8,55.69,55.75,186458.0,54.8924,54.9811,54.8727,54.9318,186458.0
2022-11-07 14:15:00,55.75,55.81,55.73,55.76,123836.0,54.9318,54.9909,54.9121,54.9417,123836.0
2022-11-07 14:20:00,55.76,55.79,55.72,55.78,69410.0,54.9417,54.9712,54.9023,54.9614,69410.0
2022-11-07 14:25:00,55.78,55.83,55.73,55.8,99405.0,54.9614,55.0106,54.9121,54.9811,99405.0
2022-11-07 14:30:00,55.8,56.02,55.77,56.0,93052.0,54.9811,55.1979,54.9515,55.1781,93052.0
2022-11-07 14:35:00,56.0,56.16,55.95,56.15,83207.0,55.1781,55.3358,55.1289,55.3259,83207.0
2022-11-07 14:40:00,56.15,56.16,56.02,56.11,78575.0,55.3259,55.3358,55.1979,55.2865,78575.0
2022-11-07 14:45:00,56.12,56.2,56.12,56.16,50208.0,55.2964,55.3752,55.2964,55.3358,50208.0
2022-11-07 14:50:00,56.16,56.26,56.15,56.25,55231.0,55.3358,55.4343,55.3259,55.4245,55231.0
2022-11-07 14:55:00,56.24,56.26,56.16,56.21,54250.0,55.4146,55.4343,55.3358,55.3851,54250.0
2022-11-07 15:00:00,56.21,56.38,56.2,56.35,92850.0,55.3851,55.5526,55.3752,55.523,92850.0
2022-11-07 15:05:00,56.36,56.48,56.35,56.48,67047.0,55.5329,55.6511,55.523,55.6511,67047.0
2022-11-07 15:10:00,56.48,56.52,56.43,56.52,66582.0,55.6511,55.6905,55.6018,55.6905,66582.0
2022-11-07 15:15:00,56.51,56.7,56.51,56.67,117860.0,55.6807,55.8679,55.6807,55.8383,117860.0
2022-11-07 15:20:00,56.66,56.78,56.6,56.78,127136.0,55.8285,55.9467,55.7693,55.9467,127136.0
2022-11-07 15:25:00,56.77,56.77,56.66,56.67,72964.0,55.9368,55.9368,55.8285,55.8383,72964.0
2022-11-07 15:30:00,56.66,56.77,56.63,56.71,121656.0,55.8285,55.9368,55.7989,55.8777,121656.0
2022-11-07 15:35:00,56.7,56.75,56.65,56.74,95180.0,55.8679,55.9171,55.8186,55.9073,95180.0
2022-11-07 15:40:00,56.74,56.8,56.7,56.79,282409.0,55.9073,55.9664,55.8679,55.9566,282409.0
2022-11-07 15:45:00,56.79,56.82,56.72,56.77,233905.0,55.9566,55.9861,55.8876,55.9368,233905.0
2022-11-07 15:50:00,56.77,56.77,56.55,56.61,378985.0,55.9368,55.9368,55.7201,55.7792,378985.0
2022-11-07 15:55:00,56.61,56.61,56.48,56.57,470206.0,55.7792,55.7792,55.6511,55.7398,470206.0
2022-11-08 09:30:00,57.38,57.67,57.27,57.58,666932.0,56.5379,56.8236,56.4295,56.735,666932.0
2022-11-08 09:35:00,57.56,57.63,57.01,57.11,253497.0,56.7152,56.7842,56.1733,56.2719,253497.0
2022-11-08 09:40:00,57.12,57.3,56.91,57.25,291031.0,56.2817,56.4591,56.0748,56.4098,291031.0
2022-11-08 09:45:00,57.26,57.67,57.04,57.65,212252.0,56.4197,56.8236,56.2029,56.8039,212252.0
2022-11-08 09:50:00,57.64,57.69,57.41,57.52,345790.0,56.7941,56.8433,56.5675,56.6758,345790.0
2022-11-08 09:55:00,57.53,57.55,57.23,57.23,160647.0,56.6857,56.7054,56.3901,56.3901,160647.0
2022-11-08 10:00:00,57.23,57.34,56.77,56.79,229929.0,56.3901,56.4985,55.9368,55.9566,229929.0
2022-11-08 10:05:00,56.8,57.03,56.77,57.02,238602.0,55.9664,56.193,55.9368,56.1832,238602.0
2022-11-08 10:10:00,57.0,57.16,56.93,57.09,294950.0,56.1635,56.3211,56.0945,56.2521,294950.0
2022-11-08 10:15:00,57.12,57.26,57.04,57.14,148080.0,56.2817,56.4197,56.2029,56.3014,148080.0
2022-11-08 10:20:00,57.1,57.37,57.09,57.23,207574.0,56.262,56.528,56.2521,56.3901,207574.0
2022-11-08 10:25:00,57.25,57.31,57.04,57.24,99618.0,56.4098,56.4689,56.2029,56.3999,99618.0
2022-11-08 10:30:00,57.25,57.59,57.14,57.54,118810.0,56.4098,56.7448,56.3014,56.6955,118810.0
2022-11-08 10:35:00,57.54,57.65,57.45,57.49,123368.0,56.6955,56.8039,56.6069,56.6463,123368.0
2022-11-08 10:40:00,57.48,57.56,57.42,57.42,51023.0,56.6364,56.7152,56.5773,56.5773,51023.0
2022-11-08 10:45:00,57.43,57.54,57.41,57.47,68918.0,56.5872,56.6955,56.5675,56.6266,68918.0
2022-11-08 10:50:00,57.48,57.62,57.48,57.53,102792.0,56.6364,56.7744,56.6364,56.6857,102792.0
2022-11-08 10:55:00,57.53,57.63,57.42,57.63,74309.0,56.6857,56.7842,56.5773,56.7842,74309.0
2022-11-08 11:00:00,57.63,57.7,57.48,57.62,162259.0,56.7842,56.8532,56.6364,56.7744,162259.0
2022-11-08 11:05:00,57.63,57.65,57.51,57.61,64916.0,56.7842,56.8039,56.666,56.7645,64916.0
2022-11-08 11:10:00,57.61,57.69,57.59,57.62,91187.0,56.7645,56.8433,56.7448,56.7744,91187.0
2022-11-08 11:15:00,57.62,57.65,57.53,57.54,111440.0,56.7744,56.8039,56.6857,56.6955,111440.0
2022-11-08 11:20:00,57.53,57.63,57.49,57.59,141309.0,56.6857,56.7842,56.6463,56.7448,141309.0
2022-11-08 11:25:00,57.59,57.66,57.53,57.54,85056.0,56.7448,56.8138,56.6857,56.6955,85056.0
2022-11-08 11:30:00,57.53,57.78,57.52,57.71,213564.0,56.6857,56.932,56.6758,56.863,213564.0
2022-11-08 11:35:00,57.7,57.76,57.59,57.76,80923.0,56.8532,56.9123,56.7448,56.9123,80923.0
2022-11-08 11:40:00,57.74,57.79,57.7,57.71,70190.0,56.8926,56.9419,56.8532,56.863,70190.0
2022-11-08 11:45:00,57.72,57.81,57.59,57.63,187145.0,56.8729,56.9616,56.7448,56.7842,187145.0
2022-11-08 11:50:00,57.63,57.67,57.56,57.58,64558.0,56.7842,56.8236,56.7152,56.735,64558.0
2022-11-08 11:55:00,57.58,57.6,57.5,57.55,90775.0,56.735,56.7547,56.6561,56.7054,90775.0
2022-11-08 12:00:00,57.56,57.65,57.52,57.59,63678.0,56.7152,56.8039,56.6758,56.7448,63678.0
2022-11-08 12:05:00,57.6,57.65,57.49,57.64,69094.0,56.7547,56.8039,56.6463,56.7941,69094.0
2022-11-08 12:10:00,57.64,57.68,57.51,57.53,53744.0,56.7941,56.8335,56.666,56.6857,53744.0
2022-11-08 12:15:00,57.53,57.65,57.5,57.64,51807.0,56.6857,56.8039,56.6561,56.7941,51807.0
2022-11-08 12:20:00,57.64,57.74,57.58,57.64,110599.0,56.7941,56.8926,56.735,56.7941,110599.0
2022-11-08 12:25:00,57.65,57.7,57.61,57.65,41724.0,56.8039,56.8532,56.7645,56.8039,41724.0
2022-11-08 12:30:00,57.65,57.65,57.5,57.57,74181.0,56.8039,56.8039,56.6561,56.7251,74181.0
2022-11-08 12:35:00,57.58,57.64,57.55,57.63,74828.0,56.735,56.7941,56.7054,56.7842,74828.0
2022-11-08 12:40:00,57.64,57.85,57.61,57.85,321901.0,56.7941,57.001,56.7645,57.001,321901.0
2022-11-08 12:45:00,57.85,57.87,57.69,57.75,200831.0,57.001,57.0207,56.8433,56.9025,200831.0
2022-11-08 12:50:00,57.75,57.8,57.66,57.66,63618.0,56.9025,56.9517,56.8138,56.8138,63618.0
2022-11-08 12:55:00,57.68,57.81,57.68,57.7,40927.0,56.8335,56.9616,56.8335,56.8532,40927.0
2022-11-08 13:00:00,57.7,57.76,57.61,57.71,55158.0,56.8532,56.9123,56.7645,56.863,55158.0
2022-11-08 13:05:00,57.71,57.75,57.65,57.71,52395.0,56.863,56.9025,56.8039,56.863,52395.0
2022-11-08 13:10:00,57.71,57.72,57.65,57.7,38301.0,56.863,56.8729,56.8039,56.8532,38301.0
2022-11-08 13:15:00,57.69,57.7,57.65,57.65,65204.0,56.8433,56.8532,56.8039,56.8039,65204.0
2022-11-08 13:20:00,57.64,57.64,57.39,57.51,134235.0,56.7941,56.7941,56.5477,56.666,134235.0
2022-11-08 13:25:00,57.52,57.53,57.32,57.45,119120.0,56.6758,56.6857,56.4788,56.6069,119120.0
2022-11-08 13:30:00,57.44,57.5,57.28,57.48,150721.0,56.597,56.6561,56.4394,56.6364,150721.0
2022-11-08 13:35:00,57.48,57.55,57.4,57.49,105514.0,56.6364,56.7054,56.5576,56.6463,105514.0
2022-11-08 13:40:00,57.5,57.56,57.48,57.52,77120.0,56.6561,56.7152,56.6364,56.6758,77120.0
2022-11-08 13:45:00,57.52,57.56,57.44,57.44,99199.0,56.6758,56.7152,56.597,56.597,99199.0
2022-11-08 13:50:00,57.45,57.56,57.28,57.43,166706.0,56.6069,56.7152,56.4394,56.5872,166706.0
2022-11-08 13:55:00,57.43,57.45,57.05,57.13,250405.0,56.5872,56.6069,56.2127,56.2916,250405.0
2022-11-08 14:00:00,57.14,57.25,57.08,57.09,82356.0,56.3014,56.4098,56.2423,56.2521,82356.0
2022-11-08 14:05:00,57.08,57.13,56.87,56.89,85455.0,56.2423,56.2916,56.0354,56.0551,85455.0
2022-11-08 14:10:00,56.89,56.93,56.76,56.92,114884.0,56.0551,56.0945,55.927,56.0846,114884.0
2022-11-08 14:15:00,56.93,56.97,56.86,56.88,97270.0,56.0945,56.1339,56.0255,56.0452,97270.0
2022-11-08 14:20:00,56.88,56.89,56.61,56.62,199463.0,56.0452,56.0551,55.7792,55.789,199463.0
2022-11-08 14:25:00,56.63,56.63,56.49,56.52,192735.0,55.7989,55.7989,55.661,55.6905,192735.0
2022-11-08 14:30:00,56.52,56.72,56.48,56.72,136362.0,55.6905,55.8876,55.6511,55.8876,136362.0
2022-11-08 14:35:00,56.73,56.96,56.71,56.91,136909.0,55.8974,56.1241,55.8777,56.0748,136909.0
2022-11-08 14:40:00,56.91,57.07,56.86,57.05,80180.0,56.0748,56.2324,56.0255,56.2127,80180.0
2022-11-08 14:45:00,57.02,57.1,56.93,57.02,64916.0,56.1832,56.262,56.0945,56.1832,64916.0
2022-11-08 14:50:00,57.02,57.12,56.97,57.06,55785.0,56.1832,56.2817,56.1339,56.2226,55785.0
2022-11-08 14:55:00,57.05,57.12,56.99,57.01,41579.0,56.2127,56.2817,56.1536,56.1733,41579.0
2022-11-08 15:00:00,57.01,57.32,56.98,57.2,61399.0,56.1733,56.4788,56.1438,56.3605,61399.0
2022-11-08 15:05:00,57.22,57.35,57.17,57.29,57019.0,56.3802,56.5083,56.331,56.4492,57019.0
2022-11-08 15:10:00,57.3,57.35,57.26,57.3,62890.0,56.4591,56.5083,56.4197,56.4591,62890.0
2022-11-08 15:15:00,57.31,57.43,57.25,57.43,94847.0,56.4689,56.5872,56.4098,56.5872,94847.0
2022-11-08 15:20:00,57.43,57.54,57.4,57.43,152093.0,56.5872,56.6955,56.5576,56.5872,152093.0
2022-11-08 15:25:00,57.43,57.66,57.42,57.62,157443.0,56.5872,56.8138,56.5773,56.7744,157443.0
2022-11-08 15:30:00,57.62,57.77,57.6,57.66,223030.0,56.7744,56.9222,56.7547,56.8138,223030.0
2022-11-08 15:35:00,57.65,57.75,57.59,57.7,184621.0,56.8039,56.9025,56.7448,56.8532,184621.0
2022-11-08 15:40:00,57.7,57.72,57.58,57.61,112500.0,56.8532,56.8729,56.735,56.7645,112500.0
2022-11-08 15:45:00,57.61,57.79,57.61,57.68,157846.0,56.7645,56.9419,56.7645,56.8335,157846.0
2022-11-08 15:50:00,57.69,57.74,57.46,57.53,352661.0,56.8433,56.8926,56.6167,56.6857,352661.0
2022-11-08 15:55:00,57.53,57.59,57.4,57.47,525991.0,56.6857,56.7448,56.5576,56.6266,525991.0
2022-11-09 09:30:00,56.22,56.62,56.14,56.25,1064166.0,55.3949,55.789,55.3161,55.4245,1064166.0
2022-11-09 09:35:00,56.23,56.58,55.7,56.03,804559.0,55.4048,55.7496,54.8825,55.2077,804559.0
2022-11-09 09:40:00,56.07,56.4,55.99,56.23,206745.0,55.2471,55.5723,55.1683,55.4048,206745.0
2022-11-09 09:45:00,56.22,56.59,56.15,56.59,196242.0,55.3949,55.7595,55.3259,55.7595,196242.0
2022-11-09 09:50:00,56.59,56.64,56.26,56.42,156627.0,55.7595,55.8088,55.4343,55.592,156627.0
2022-11-09 09:55:00,56.43,56.65,56.4,56.41,186931.0,55.6018,55.8186,55.5723,55.5821,186931.0
2022-11-09 10:00:00,56.41,56.56,56.28,56.47,368118.0,55.5821,55.7299,55.454,55.6412,368118.0
2022-11-09 10:05:00,56.47,56.64,56.44,56.62,248446.0,55.6412,55.8088,55.6117,55.789,248446.0
2022-11-09 10:10:00,56.61,56.65,56.27,56.29,279209.0,55.7792,55.8186,55.4442,55.4639,279209.0
2022-11-09 10:15:00,56.3,56.38,56.16,56.33,308655.0,55.4737,55.5526,55.3358,55.5033,308655.0
2022-11-09 10:20:00,56.35,56.51,56.21,56.3,138593.0,55.523,55.6807,55.3851,55.4737,138593.0
2022-11-09 10:25:00,56.3,56.35,56.03,56.09,265088.0,55.4737,55.523,55.2077,55.2668,265088.0
2022-11-09 10:30:00,56.08,56.27,55.95,56.06,234507.0,55.257,55.4442,55.1289,55.2373,234507.0
2022-11-09 10:35:00,56.05,56.05,55.79,55.97,376633.0,55.2274,55.2274,54.9712,55.1486,376633.0
2022-11-09 10:40:00,55.97,56.11,55.95,56.02,94014.0,55.1486,55.2865,55.1289,55.1979,94014.0
2022-11-09 10:45:00,56.02,56.05,55.92,56.02,116865.0,55.1979,55.2274,55.0993,55.1979,116865.0
2022-11-09 10:50:00,56.02,56.04,55.91,55.93,171529.0,55.1979,55.2176,55.0895,55.1092,171529.0
2022-11-09 10:55:00,55.93,56.11,55.91,56.04,186896.0,55.1092,55.2865,55.0895,55.2176,186896.0
2022-11-09 11:00:00,56.04,56.1,55.99,56.01,152091.0,55.2176,55.2767,55.1683,55.188,152091.0
2022-11-09 11:05:00,56.02,56.19,55.95,56.13,114436.0,55.1979,55.3654,55.1289,55.3062,114436.0
2022-11-09 11:10:00,56.12,56.18,56.07,56.08,84035.0,55.2964,55.3555,55.2471,55.257,84035.0
2022-11-09 11:15:00,56.08,56.22,56.06,56.19,93140.0,55.257,55.3949,55.2373,55.3654,93140.0
2022-11-09 11:20:00,56.18,56.23,55.89,56.05,106389.0,55.3555,55.4048,55.0698,55.2274,106389.0
2022-11-09 11:25:00,56.05,56.16,56.04,56.09,65476.0,55.2274,55.3358,55.2176,55.2668,65476.0
2022-11-09 11:30:00,56.09,56.19,56.04,56.15,119409.0,55.2668,55.3654,55.2176,55.3259,119409.0
2022-11-09 11:35:00,56.14,56.16,56.07,56.13,80099.0,55.3161,55.3358,55.2471,55.3062,80099.0
2022-11-09 11:40:00,56.13,56.35,56.1,56.35,73364.0,55.3062,55.523,55.2767,55.523,73364.0
2022-11-09 11:45:00,56.35,56.43,56.29,56.42,143982.0,55.523,55.6018,55.4639,55.592,143982.0
2022-11-09 11:50:00,56.42,56.48,56.38,56.43,82900.0,55.592,55.6511,55.5526,55.6018,82900.0
2022-11-09 11:55:00,56.42,56.42,56.06,56.07,93182.0,55.592,55.592,55.2373,55.2471,93182.0
2022-11-09 12:00:00,56.07,56.1,55.95,56.0,85197.0,55.2471,55.2767,55.1289,55.1781,85197.0
2022-11-09 12:05:00,56.0,56.03,55.83,55.91,242472.0,55.1781,55.2077,55.0106,55.0895,242472.0
2022-11-09 12:10:00,55.91,56.04,55.89,56.02,130438.0,55.0895,55.2176,55.0698,55.1979,130438.0
2022-11-09 12:15:00,56.02,56.06,55.98,55.99,138431.0,55.1979,55.2373,55.1584,55.1683,138431.0
2022-11-09 12:20:00,55.99,55.99,55.7,55.71,103367.0,55.1683,55.1683,54.8825,54.8924,103367.0
2022-11-09 12:25:00,55.71,55.8,55.62,55.75,91516.0,54.8924,54.9811,54.8037,54.9318,91516.0
2022-11-09 12:30:00,55.75,55.97,55.75,55.96,115631.0,54.9318,55.1486,54.9318,55.1387,115631.0
2022-11-09 12:35:00,55.95,56.01,55.85,55.88,61246.0,55.1289,55.188,55.0303,55.0599,61246.0
2022-11-09 12:40:00,55.88,55.96,55.87,55.92,114108.0,55.0599,55.1387,55.0501,55.0993,114108.0
2022-11-09 12:45:00,55.91,56.01,55.91,56.0,70728.0,55.0895,55.188,55.0895,55.1781,70728.0
2022-11-09 12:50:00,55.99,56.01,55.88,55.9,86612.0,55.1683,55.188,55.0599,55.0796,86612.0
2022-11-09 12:55:00,55.9,56.01,55.89,56.0,73799.0,55.0796,55.188,55.0698,55.1781,73799.0
2022-11-09 13:00:00,56.01,56.06,55.83,55.86,198995.0,55.188,55.2373,55.0106,55.0402,198995.0
2022-11-09 13:05:00,55.86,55.86,55.69,55.76,47217.0,55.0402,55.0402,54.8727,54.9417,47217.0
2022-11-09 13:10:00,55.76,55.88,55.71,55.76,139711.0,54.9417,55.0599,54.8924,54.9417,139711.0
2022-11-09 13:15:00,55.76,55.83,55.75,55.77,74378.0,54.9417,55.0106,54.9318,54.9515,74378.0
2022-11-09 13:20:00,55.76,55.8,55.68,55.7,62161.0,54.9417,54.9811,54.8628,54.8825,62161.0
2022-11-09 13:25:00,55.69,55.69,55.58,55.68,286763.0,54.8727,54.8727,54.7643,54.8628,286763.0
2022-11-09 13:30:00,55.67,55.7,55.61,55.68,164091.0,54.853,54.8825,54.7939,54.8628,164091.0
2022-11-09 13:35:00,55.68,55.7,55.55,55.57,253005.0,54.8628,54.8825,54.7347,54.7545,253005.0
2022-11-09 13:40:00,55.57,55.68,55.51,55.66,113091.0,54.7545,54.8628,54.6953,54.8431,113091.0
2022-11-09 13:45:00,55.66,55.66,55.58,55.66,145915.0,54.8431,54.8431,54.7643,54.8431,145915.0
2022-11-09 13:50:00,55.65,55.67,55.58,55.64,57176.0,54.8333,54.853,54.7643,54.8234,57176.0
2022-11-09 13:55:00,55.64,55.74,55.58,55.74,65294.0,54.8234,54.922,54.7643,54.922,65294.0
2022-11-09 14:00:00,55.73,55.81,55.67,55.79,87929.0,54.9121,54.9909,54.853,54.9712,87929.0
2022-11-09 14:05:00,55.79,55.97,55.74,55.94,88209.0,54.9712,55.1486,54.922,55.119,88209.0
2022-11-09 14:10:00,55.94,55.99,55.87,55.97,64746.0,55.119,55.1683,55.0501,55.1486,64746.0
2022-11-09 14:15:00,55.97,56.05,55.87,56.05,93253.0,55.1486,55.2274,55.0501,55.2274,93253.0
2022-11-09 14:20:00,56.05,56.06,55.99,56.01,94016.0,55.2274,55.2373,55.1683,55.188,94016.0
2022-11-09 14:25:00,56.01,56.11,56.0,56.08,104857.0,55.188,55.2865,55.1781,55.257,104857.0
2022-11-09 14:30:00,56.09,56.09,55.9,55.96,171860.0,55.2668,55.2668,55.0796,55.1387,171860.0
2022-11-09 14:35:00,55.97,55.97,55.84,55.91,111687.0,55.1486,55.1486,55.0205,55.0895,111687.0
2022-11-09 14:40:00,55.91,56.04,55.89,56.01,89292.0,55.0895,55.2176,55.0698,55.188,89292.0
2022-11-09 14:45:00,56.0,56.03,55.93,55.98,103166.0,55.1781,55.2077,55.1092,55.1584,103166.0
2022-11-09 14:50:00,55.97,55.99,55.9,55.96,106888.0,55.1486,55.1683,55.0796,55.1387,106888.0
2022-11-09 14:55:00,55.95,55.97,55.85,55.86,113189.0,55.1289,55.1486,55.0303,55.0402,113189.0
2022-11-09 15:00:00,55.85,56.03,55.78,56.03,156734.0,55.0303,55.2077,54.9614,55.2077,156734.0
2022-11-09 15:05:00,56.04,56.15,56.03,56.1,131148.0,55.2176,55.3259,55.2077,55.2767,131148.0
2022-11-09 15:10:00,56.09,56.09,55.9,55.9,80391.0,55.2668,55.2668,55.0796,55.0796,80391.0
2022-11-09 15:15:00,55.89,55.92,55.85,55.91,63253.0,55.0698,55.0993,55.0303,55.0895,63253.0
2022-11-09 15:20:00,55.92,55.96,55.88,55.91,143978.0,55.0993,55.1387,55.0599,55.0895,143978.0
2022-11-09 15:25:00,55.91,55.96,55.88,55.9,133169.0,55.0895,55.1387,55.0599,55.0796,133169.0
2022-11-09 15:30:00,55.9,56.02,55.86,56.0,212469.0,55.0796,55.1979,55.0402,55.1781,212469.0
2022-11-09 15:35:00,56.0,56.07,55.99,56.01,165922.0,55.1781,55.2471,55.1683,55.188,165922.0
2022-11-09 15:40:00,56.01,56.02,55.89,55.96,230236.0,55.188,55.1979,55.0698,55.1387,230236.0
2022-11-09 15:45:00,55.96,56.02,55.91,55.95,336227.0,55.1387,55.1979,55.0895,55.1289,336227.0
2022-11-09 15:50:00,55.96,56.13,55.96,56.01,469488.0,55.1387,55.3062,55.1387,55.188,469488.0
2022-11-09 15:55:00,56.01,56.06,55.89,55.97,987632.0,55.188,55.2373,55.0698,55.1486,987632.0
2022-11-10 09:30:00,58.51,58.95,58.5,58.55,938098.0,57.6513,58.0849,57.6415,57.6907,938098.0
2022-11-10 09:35:00,58.55,58.98,58.37,58.62,618193.0,57.6907,58.1144,57.5134,57.7597,618193.0
2022-11-10 09:40:00,58.61,58.68,58.06,58.56,493084.0,57.7498,57.8188,57.2079,57.7006,493084.0
2022-11-10 09:45:00,58.58,58.68,58.4,58.53,335264.0,57.7203,57.8188,57.5429,57.671,335264.0
2022-11-10 09:50:00,58.54,58.74,58.51,58.68,313903.0,57.6809,57.8779,57.6513,57.8188,313903.0
2022-11-10 09:55:00,58.69,58.93,58.51,58.88,287139.0,57.8287,58.0651,57.6513,58.0159,287139.0
2022-11-10 10:00:00,58.88,59.13,58.7,58.8,448785.0,58.0159,58.2622,57.8385,57.9371,448785.0
2022-11-10 10:05:00,58.81,58.88,58.58,58.77,224556.0,57.9469,58.0159,57.7203,57.9075,224556.0
2022-11-10 10:10:00,58.79,58.86,58.63,58.76,162041.0,57.9272,57.9962,57.7695,57.8976,162041.0
2022-11-10 10:15:00,58.76,59.12,58.75,59.11,393144.0,57.8976,58.2524,57.8878,58.2425,393144.0
2022-11-10 10:20:00,59.09,59.22,58.92,59.13,332528.0,58.2228,58.3509,58.0553,58.2622,332528.0
2022-11-10 10:25:00,59.12,59.49,59.08,59.34,654720.0,58.2524,58.6169,58.2129,58.4691,654720.0
2022-11-10 10:30:00,59.34,59.38,59.1,59.34,160187.0,58.4691,58.5085,58.2326,58.4691,160187.0
2022-11-10 10:35:00,59.36,59.53,59.24,59.24,204541.0,58.4888,58.6563,58.3706,58.3706,204541.0
2022-11-10 10:40:00,59.22,59.36,59.16,59.18,97352.0,58.3509,58.4888,58.2918,58.3115,97352.0
2022-11-10 10:45:00,59.17,59.17,58.95,59.1,141985.0,58.3016,58.3016,58.0849,58.2326,141985.0
2022-11-10 10:50:00,59.1,59.11,58.94,58.97,295750.0,58.2326,58.2425,58.075,58.1046,295750.0
2022-11-10 10:55:00,58.97,59.12,58.84,58.85,206169.0,58.1046,58.2524,57.9765,57.9863,206169.0
2022-11-10 11:00:00,58.84,59.04,58.54,58.96,276809.0,57.9765,58.1735,57.6809,58.0947,276809.0
2022-11-10 11:05:00,58.96,59.08,58.92,59.01,137595.0,58.0947,58.2129,58.0553,58.144,137595.0
2022-11-10 11:10:00,59.0,59.09,58.95,59.06,215991.0,58.1341,58.2228,58.0849,58.1932,215991.0
2022-11-10 11:15:00,59.06,59.07,58.93,59.04,141939.0,58.1932,58.2031,58.0651,58.1735,141939.0
2022-11-10 11:20:00,59.03,59.12,58.99,59.01,92734.0,58.1637,58.2524,58.1243,58.144,92734.0
2022-11-10 11:25:00,59.0,59.25,58.98,59.23,214550.0,58.1341,58.3804,58.1144,58.3607,214550.0
2022-11-10 11:30:00,59.23,59.55,59.21,59.53,412998.0,58.3607,58.676,58.341,58.6563,412998.0
2022-11-10 11:35:00,59.53,59.61,59.25,59.41,192151.0,58.6563,58.7352,58.3804,58.5381,192151.0
2022-11-10 11:40:00,59.42,59.55,59.26,59.27,90111.0,58.548,58.676,58.3903,58.4002,90111.0
2022-11-10 11:45:00,59.26,59.4,59.24,59.3,122490.0,58.3903,58.5282,58.3706,58.4297,122490.0
2022-11-10 11:50:00,59.31,59.8,59.31,59.79,239740.0,58.4396,58.9224,58.4396,58.9125,239740.0
2022-11-10 11:55:00,59.79,59.88,59.71,59.86,207951.0,58.9125,59.0012,58.8337,58.9815,207951.0
2022-11-10 12:00:00,59.85,59.95,59.71,59.93,156878.0,58.9716,59.0702,58.8337,59.0505,156878.0
2022-11-10 12:05:00,59.92,60.07,59.89,59.98,592785.0,59.0406,59.1884,59.0111,59.0997,592785.0
2022-11-10 12:10:00,59.98,59.98,59.69,59.7,147635.0,59.0997,59.0997,58.814,58.8238,147635.0
2022-11-10 12:15:00,59.71,59.78,59.57,59.62,127551.0,58.8337,58.9027,58.6958,58.745,127551.0
2022-11-10 12:20:00,59.62,59.63,59.39,59.39,140861.0,58.745,58.7549,58.5184,58.5184,140861.0
2022-11-10 12:25:00,59.39,59.4,59.17,59.26,233399.0,58.5184,58.5282,58.3016,58.3903,233399.0
2022-11-10 12:30:00,59.27,59.27,59.09,59.17,109595.0,58.4002,58.4002,58.2228,58.3016,109595.0
2022-11-10 12:35:00,59.17,59.25,59.13,59.21,235881.0,58.3016,58.3804,58.2622,58.341,235881.0
2022-11-10 12:40:00,59.21,59.36,59.16,59.36,85539.0,58.341,58.4888,58.2918,58.4888,85539.0
2022-11-10 12:45:00,59.35,59.39,59.26,59.33,72164.0,58.479,58.5184,58.3903,58.4593,72164.0
2022-11-10 12:50:00,59.34,59.39,59.17,59.27,196183.0,58.4691,58.5184,58.3016,58.4002,196183.0
2022-11-10 12:55:00,59.27,59.27,59.11,59.12,79849.0,58.4002,58.4002,58.2425,58.2524,79849.0
2022-11-10 13:00:00,59.13,59.28,58.95,59.26,169362.0,58.2622,58.41,58.0849,58.3903,169362.0
2022-11-10 13:05:00,59.26,59.39,59.21,59.37,56858.0,58.3903,58.5184,58.341,58.4987,56858.0
2022-11-10 13:10:00,59.37,59.55,59.36,59.5,192333.0,58.4987,58.676,58.4888,58.6268,192333.0
2022-11-10 13:15:00,59.5,59.53,59.42,59.48,56790.0,58.6268,58.6563,58.548,58.6071,56790.0
2022-11-10 13:20:00,59.49,59.51,59.35,59.39,59901.0,58.6169,58.6366,58.479,58.5184,59901.0
2022-11-10 13:25:00,59.39,59.42,59.33,59.37,44860.0,58.5184,58.548,58.4593,58.4987,44860.0
2022-11-10 13:30:00,59.38,59.41,59.19,59.25,68079.0,58.5085,58.5381,58.3213,58.3804,68079.0
2022-11-10 13:35:00,59.24,59.25,59.12,59.13,58059.0,58.3706,58.3804,58.2524,58.2622,58059.0
2022-11-10 13:40:00,59.13,59.32,59.1,59.28,170120.0,58.2622,58.4494,58.2326,58.41,170120.0
2022-11-10 13:45:00,59.29,59.38,59.26,59.37,78136.0,58.4199,58.5085,58.3903,58.4987,78136.0
2022-11-10 13:50:00,59.36,59.4,59.28,59.33,50347.0,58.4888,58.5282,58.41,58.4593,50347.0
2022-11-10 13:55:00,59.33,59.45,59.29,59.44,56441.0,58.4593,58.5775,58.4199,58.5677,56441.0
2022-11-10 14:00:00,59.43,59.51,59.41,59.5,51750.0,58.5578,58.6366,58.5381,58.6268,51750.0
2022-11-10 14:05:00,59.49,59.56,59.45,59.5,75870.0,58.6169,58.6859,58.5775,58.6268,75870.0
2022-11-10 14:10:00,59.49,59.54,59.48,59.51,50917.0,58.6169,58.6662,58.6071,58.6366,50917.0
2022-11-10 14:15:00,59.52,59.52,59.35,59.36,121675.0,58.6465,58.6465,58.479,58.4888,121675.0
2022-11-10 14:20:00,59.36,59.41,59.32,59.39,41209.0,58.4888,58.5381,58.4494,58.5184,41209.0
2022-11-10 14:25:00,59.39,59.4,59.34,59.38,53672.0,58.5184,58.5282,58.4691,58.5085,53672.0
2022-11-10 14:30:00,59.37,59.52,59.35,59.51,80283.0,58.4987,58.6465,58.479,58.6366,80283.0
2022-11-10 14:35:00,59.51,59.64,59.49,59.61,101751.0,58.6366,58.7647,58.6169,58.7352,101751.0
2022-11-10 14:40:00,59.6,59.62,59.54,59.57,38859.0,58.7253,58.745,58.6662,58.6958,38859.0
2022-11-10 14:45:00,59.56,59.61,59.52,59.53,36022.0,58.6859,58.7352,58.6465,58.6563,36022.0
2022-11-10 14:50:00,59.53,59.65,59.49,59.62,51418.0,58.6563,58.7746,58.6169,58.745,51418.0
2022-11-10 14:55:00,59.61,59.64,59.55,59.57,91458.0,58.7352,58.7647,58.676,58.6958,91458.0
2022-11-10 15:00:00,59.56,59.66,59.5,59.65,199303.0,58.6859,58.7844,58.6268,58.7746,199303.0
2022-11-10 15:05:00,59.65,59.82,59.65,59.82,235581.0,58.7746,58.9421,58.7746,58.9421,235581.0
2022-11-10 15:10:00,59.81,59.97,59.81,59.95,114020.0,58.9322,59.0899,58.9322,59.0702,114020.0
2022-11-10 15:15:00,59.95,60.03,59.84,59.85,271906.0,59.0702,59.149,58.9618,58.9716,271906.0
2022-11-10 15:20:00,59.85,59.95,59.83,59.95,140497.0,58.9716,59.0702,58.9519,59.0702,140497.0
2022-11-10 15:25:00,59.95,60.26,59.94,60.23,329728.0,59.0702,59.3756,59.0603,59.3461,329728.0
2022-11-10 15:30:00,60.24,60.32,60.16,60.21,352171.0,59.3559,59.4347,59.2771,59.3264,352171.0
2022-11-10 15:35:00,60.21,60.23,60.05,60.09,237561.0,59.3264,59.3461,59.1687,59.2081,237561.0
2022-11-10 15:40:00,60.09,60.21,60.04,60.14,300600.0,59.2081,59.3264,59.1589,59.2574,300600.0
2022-11-10 15:45:00,60.13,60.27,60.05,60.25,491711.0,59.2475,59.3855,59.1687,59.3658,491711.0
2022-11-10 15:50:00,60.26,60.35,60.14,60.3,786918.0,59.3756,59.4643,59.2574,59.415,786918.0
2022-11-10 15:55:00,60.31,60.38,60.16,60.24,1189692.0,59.4249,59.4939,59.2771,59.3559,1189692.0
2022-11-11 09:30:00,60.68,61.34,60.2,60.25,620200.0,59.7895,60.4398,59.3165,59.3658,620200.0
2022-11-11 09:35:00,60.26,60.33,59.88,59.93,191485.0,59.3756,59.4446,59.0012,59.0505,191485.0
2022-11-11 09:40:00,59.98,60.23,59.98,60.17,218732.0,59.0997,59.3461,59.0997,59.2869,218732.0
2022-11-11 09:45:00,60.16,60.55,60.1,60.49,242444.0,59.2771,59.6614,59.218,59.6022,242444.0
2022-11-11 09:50:00,60.5,60.54,60.06,60.24,206852.0,59.6121,59.6515,59.1786,59.3559,206852.0
2022-11-11 09:55:00,60.23,60.44,60.1,60.41,97214.0,59.3461,59.553,59.218,59.5234,97214.0
2022-11-11 10:00:00,60.4,60.81,60.11,60.76,152619.0,59.5136,59.9176,59.2278,59.8683,152619.0
2022-11-11 10:05:00,60.78,60.91,60.57,60.66,142254.0,59.888,60.0161,59.6811,59.7698,142254.0
2022-11-11 10:10:00,60.69,60.98,60.65,60.96,106460.0,59.7993,60.0851,59.7599,60.0654,106460.0
2022-11-11 10:15:00,60.96,61.17,60.95,60.96,135523.0,60.0654,60.2723,60.0555,60.0654,135523.0
2022-11-11 10:20:00,60.96,61.07,60.86,60.89,96807.0,60.0654,60.1737,59.9668,59.9964,96807.0
2022-11-11 10:25:00,60.88,61.08,60.76,61.0,126793.0,59.9865,60.1836,59.8683,60.1048,126793.0
2022-11-11 10:30:00,61.01,61.07,60.71,60.78,63300.0,60.1146,60.1737,59.819,59.888,63300.0
2022-11-11 10:35:00,60.8,60.81,60.6,60.68,62093.0,59.9077,59.9176,59.7106,59.7895,62093.0
2022-11-11 10:40:00,60.66,60.67,60.46,60.64,93677.0,59.7698,59.7796,59.5727,59.75,93677.0
2022-11-11 10:45:00,60.63,60.84,60.57,60.83,80592.0,59.7402,59.9471,59.6811,59.9373,80592.0
2022-11-11 10:50:00,60.83,60.93,60.75,60.81,68330.0,59.9373,60.0358,59.8584,59.9176,68330.0
2022-11-11 10:55:00,60.81,60.83,60.59,60.74,82307.0,59.9176,59.9373,59.7008,59.8486,82307.0
2022-11-11 11:00:00,60.75,60.85,60.65,60.74,120928.0,59.8584,59.957,59.7599,59.8486,120928.0
2022-11-11 11:05:00,60.74,60.81,60.46,60.51,123310.0,59.8486,59.9176,59.5727,59.622,123310.0
2022-11-11 11:10:00,60.52,60.52,60.35,60.36,110695.0,59.6318,59.6318,59.4643,59.4742,110695.0
2022-11-11 11:15:00,60.36,60.49,60.23,60.49,113628.0,59.4742,59.6022,59.3461,59.6022,113628.0
2022-11-11 11:20:00,60.48,60.54,60.24,60.27,96335.0,59.5924,59.6515,59.3559,59.3855,96335.0
2022-11-11 11:25:00,60.27,60.33,60.13,60.13,105927.0,59.3855,59.4446,59.2475,59.2475,105927.0
2022-11-11 11:30:00,60.13,60.28,60.02,60.19,128783.0,59.2475,59.3953,59.1391,59.3067,128783.0
2022-11-11 11:35:00,60.2,60.45,60.09,60.41,124102.0,59.3165,59.5628,59.2081,59.5234,124102.0
2022-11-11 11:40:00,60.4,60.75,60.38,60.67,129178.0,59.5136,59.8584,59.4939,59.7796,129178.0
2022-11-11 11:45:00,60.67,60.84,60.65,60.8,129641.0,59.7796,59.9471,59.7599,59.9077,129641.0
2022-11-11 11:50:00,60.81,60.9,60.68,60.73,165096.0,59.9176,60.0062,59.7895,59.8387,165096.0
2022-11-11 11:55:00,60.72,60.79,60.65,60.73,87970.0,59.8289,59.8978,59.7599,59.8387,87970.0
2022-11-11 12:00:00,60.73,60.8,60.67,60.76,102990.0,59.8387,59.9077,59.7796,59.8683,102990.0
2022-11-11 12:05:00,60.76,60.77,60.64,60.72,91875.0,59.8683,59.8781,59.75,59.8289,91875.0
2022-11-11 12:10:00,60.72,60.79,60.63,60.7,261711.0,59.8289,59.8978,59.7402,59.8092,261711.0
2022-11-11 12:15:00,60.7,60.78,60.63,60.65,80043.0,59.8092,59.888,59.7402,59.7599,80043.0
2022-11-11 12:20:00,60.65,60.66,60.53,60.62,49667.0,59.7599,59.7698,59.6417,59.7303,49667.0
2022-11-11 12:25:00,60.62,60.69,60.55,60.62,98229.0,59.7303,59.7993,59.6614,59.7303,98229.0
2022-11-11 12:30:00,60.63,60.69,60.53,60.65,195007.0,59.7402,59.7993,59.6417,59.7599,195007.0
2022-11-11 12:35:00,60.66,60.78,60.62,60.67,116058.0,59.7698,59.888,59.7303,59.7796,116058.0
2022-11-11 12:40:00,60.66,60.71,60.59,60.6,60179.0,59.7698,59.819,59.7008,59.7106,60179.0
2022-11-11 12:45:00,60.6,60.68,60.6,60.65,45600.0,59.7106,59.7895,59.7106,59.7599,45600.0
2022-11-11 12:50:00,60.65,60.8,60.64,60.78,61716.0,59.7599,59.9077,59.75,59.888,61716.0
2022-11-11 12:55:00,60.79,61.02,60.78,60.92,83084.0,59.8978,60.1245,59.888,60.0259,83084.0
2022-11-11 13:00:00,60.91,60.98,60.81,60.83,110166.0,60.0161,60.0851,59.9176,59.9373,110166.0
2022-11-11 13:05:00,60.82,60.96,60.79,60.94,58478.0,59.9274,60.0654,59.8978,60.0456,58478.0
2022-11-11 13:10:00,60.94,61.07,60.91,60.93,42324.0,60.0456,60.1737,60.0161,60.0358,42324.0
2022-11-11 13:15:00,60.92,61.05,60.91,61.05,48608.0,60.0259,60.154,60.0161,60.154,48608.0
2022-11-11 13:20:00,61.04,61.19,60.97,61.19,85792.0,60.1442,60.292,60.0752,60.292,85792.0
2022-11-11 13:25:00,61.19,61.4,61.16,61.4,107707.0,60.292,60.4989,60.2624,60.4989,107707.0
2022-11-11 13:30:00,61.4,61.62,61.36,61.58,193452.0,60.4989,60.7157,60.4595,60.6763,193452.0
2022-11-11 13:35:00,61.59,61.66,61.5,61.59,129785.0,60.6861,60.7551,60.5974,60.6861,129785.0
2022-11-11 13:40:00,61.58,61.75,61.58,61.74,108427.0,60.6763,60.8438,60.6763,60.8339,108427.0
2022-11-11 13:45:00,61.73,61.94,61.63,61.93,262527.0,60.8241,61.031,60.7255,61.0211,262527.0
2022-11-11 13:50:00,61.94,61.98,61.79,61.98,108909.0,61.031,61.0704,60.8832,61.0704,108909.0
2022-11-11 13:55:00,61.98,62.18,61.95,62.15,213783.0,61.0704,61.2674,61.0408,61.2379,213783.0
2022-11-11 14:00:00,62.15,62.19,62.01,62.17,180319.0,61.2379,61.2773,61.0999,61.2576,180319.0
2022-11-11 14:05:00,62.18,62.34,62.15,62.27,488026.0,61.2674,61.4251,61.2379,61.3561,488026.0
2022-11-11 14:10:00,62.27,62.33,62.18,62.28,211165.0,61.3561,61.4152,61.2674,61.366,211165.0
2022-11-11 14:15:00,62.27,62.39,62.2,62.34,218534.0,61.3561,61.4744,61.2872,61.4251,218534.0
2022-11-11 14:20:00,62.34,62.56,62.27,62.38,242268.0,61.4251,61.6419,61.3561,61.4645,242268.0
2022-11-11 14:25:00,62.38,62.63,62.36,62.58,171549.0,61.4645,61.7108,61.4448,61.6616,171549.0
2022-11-11 14:30:00,62.59,62.7,62.49,62.68,195829.0,61.6714,61.7798,61.5729,61.7601,195829.0
2022-11-11 14:35:00,62.68,62.94,62.66,62.93,243118.0,61.7601,62.0163,61.7404,62.0064,243118.0
2022-11-11 14:40:00,62.92,62.97,62.86,62.95,117723.0,61.9966,62.0459,61.9375,62.0261,117723.0
2022-11-11 14:45:00,62.96,63.07,62.92,63.07,171122.0,62.036,62.1444,61.9966,62.1444,171122.0
2022-11-11 14:50:00,63.07,63.17,62.96,63.16,287040.0,62.1444,62.2429,62.036,62.2331,287040.0
2022-11-11 14:55:00,63.16,63.18,63.0,63.16,165187.0,62.2331,62.2528,62.0754,62.2331,165187.0
2022-11-11 15:00:00,63.16,63.17,62.6,62.62,196606.0,62.2331,62.2429,61.6813,61.701,196606.0
2022-11-11 15:05:00,62.61,62.67,62.34,62.41,211002.0,61.6911,61.7503,61.4251,61.4941,211002.0
2022-11-11 15:10:00,62.4,62.43,62.24,62.3,132809.0,61.4842,61.5138,61.3266,61.3857,132809.0
2022-11-11 15:15:00,62.3,62.36,62.2,62.33,128887.0,61.3857,61.4448,61.2872,61.4152,128887.0
2022-11-11 15:20:00,62.33,62.51,62.28,62.43,176179.0,61.4152,61.5926,61.366,61.5138,176179.0
2022-11-11 15:25:00,62.43,62.58,62.42,62.58,212895.0,61.5138,61.6616,61.5039,61.6616,212895.0
2022-11-11 15:30:00,62.57,62.74,62.53,62.54,172547.0,61.6517,61.8192,61.6123,61.6222,172547.0
2022-11-11 15:35:00,62.54,62.63,62.45,62.61,142898.0,61.6222,61.7108,61.5335,61.6911,142898.0
2022-11-11 15:40:00,62.6,62.65,62.48,62.53,189160.0,61.6813,61.7305,61.563,61.6123,189160.0
2022-11-11 15:45:00,62.52,62.56,62.43,62.49,293577.0,61.6025,61.6419,61.5138,61.5729,293577.0
2022-11-11 15:50:00,62.49,62.73,62.47,62.67,458913.0,61.5729,61.8094,61.5532,61.7503,458913.0
2022-11-11 15:55:00,62.67,62.71,62.46,62.49,910273.0,61.7503,61.7897,61.5433,61.5729,910273.0
2022-11-14 09:30:00,61.94,62.28,61.69,61.76,351711.0,61.031,61.366,60.7846,60.8536,351711.0
2022-11-14 09:35:00,61.76,61.9,61.51,61.89,215185.0,60.8536,60.9916,60.6073,60.9817,215185.0
2022-11-14 09:40:00,61.91,61.92,61.16,61.16,191878.0,61.0014,61.0113,60.2624,60.2624,191878.0
2022-11-14 09:45:00,61.17,61.37,60.98,61.29,304933.0,60.2723,60.4693,60.0851,60.3905,304933.0
2022-11-14 09:50:00,61.29,61.77,61.22,61.38,313401.0,60.3905,60.8635,60.3215,60.4792,313401.0
2022-11-14 09:55:00,61.4,61.55,61.26,61.55,165051.0,60.4989,60.6467,60.3609,60.6467,165051.0
2022-11-14 10:00:00,61.57,62.1,61.56,62.0,162307.0,60.6664,61.1886,60.6565,61.0901,162307.0
2022-11-14 10:05:00,62.01,62.37,61.88,62.24,155476.0,61.0999,61.4547,60.9718,61.3266,155476.0
2022-11-14 10:10:00,62.24,62.4,62.22,62.37,138362.0,61.3266,61.4842,61.3069,61.4547,138362.0
2022-11-14 10:15:00,62.36,62.56,62.24,62.32,165273.0,61.4448,61.6419,61.3266,61.4054,165273.0
2022-11-14 10:20:00,62.31,62.42,62.24,62.25,100573.0,61.3955,61.5039,61.3266,61.3364,100573.0
2022-11-14 10:25:00,62.25,62.35,62.23,62.35,102383.0,61.3364,61.435,61.3167,61.435,102383.0
2022-11-14 10:30:00,62.35,62.49,62.16,62.47,166999.0,61.435,61.5729,61.2477,61.5532,166999.0
2022-11-14 10:35:00,62.46,62.54,62.37,62.48,84895.0,61.5433,61.6222,61.4547,61.563,84895.0
2022-11-14 10:40:00,62.48,62.62,62.34,62.35,112084.0,61.563,61.701,61.4251,61.435,112084.0
2022-11-14 10:45:00,62.35,62.38,62.24,62.32,119062.0,61.435,61.4645,61.3266,61.4054,119062.0
2022-11-14 10:50:00,62.32,62.48,62.3,62.44,121566.0,61.4054,61.563,61.3857,61.5236,121566.0
2022-11-14 10:55:00,62.43,62.53,62.38,62.44,65832.0,61.5138,61.6123,61.4645,61.5236,65832.0
2022-11-14 11:00:00,62.45,62.51,62.35,62.49,98048.0,61.5335,61.5926,61.435,61.5729,98048.0
2022-11-14 11:05:00,62.5,62.58,62.35,62.47,89505.0,61.5828,61.6616,61.435,61.5532,89505.0
2022-11-14 11:10:00,62.48,62.49,62.3,62.33,121847.0,61.563,61.5729,61.3857,61.4152,121847.0
2022-11-14 11:15:00,62.32,62.34,62.19,62.23,114195.0,61.4054,61.4251,61.2773,61.3167,114195.0
2022-11-14 11:20:00,62.23,62.3,62.09,62.09,99694.0,61.3167,61.3857,61.1788,61.1788,99694.0
2022-11-14 11:25:00,62.1,62.15,62.02,62.11,83173.0,61.1886,61.2379,61.1098,61.1985,83173.0
2022-11-14 11:30:00,62.1,62.32,62.06,62.31,111533.0,61.1886,61.4054,61.1492,61.3955,111533.0
2022-11-14 11:35:00,62.33,62.52,62.32,62.4,74678.0,61.4152,61.6025,61.4054,61.4842,74678.0
2022-11-14 11:40:00,62.4,62.54,62.34,62.42,97242.0,61.4842,61.6222,61.4251,61.5039,97242.0
2022-11-14 11:45:00,62.42,62.63,62.41,62.53,111241.0,61.5039,61.7108,61.4941,61.6123,111241.0
2022-11-14 11:50:00,62.53,62.63,62.48,62.49,131119.0,61.6123,61.7108,61.563,61.5729,131119.0
2022-11-14 11:55:00,62.49,62.61,62.37,62.42,166844.0,61.5729,61.6911,61.4547,61.5039,166844.0
2022-11-14 12:00:00,62.43,62.58,62.31,62.53,52576.0,61.5138,61.6616,61.3955,61.6123,52576.0
2022-11-14 12:05:00,62.52,62.62,62.48,62.5,53246.0,61.6025,61.701,61.563,61.5828,53246.0
2022-11-14 12:10:00,62.49,62.51,62.37,62.45,107384.0,61.5729,61.5926,61.4547,61.5335,107384.0
2022-11-14 12:15:00,62.47,62.53,62.34,62.34,123219.0,61.5532,61.6123,61.4251,61.4251,123219.0
2022-11-14 12:20:00,62.35,62.44,62.25,62.43,97869.0,61.435,61.5236,61.3364,61.5138,97869.0
2022-11-14 12:25:00,62.43,62.52,62.38,62.49,64276.0,61.5138,61.6025,61.4645,61.5729,64276.0
2022-11-14 12:30:00,62.49,62.65,62.46,62.55,82004.0,61.5729,61.7305,61.5433,61.632,82004.0
2022-11-14 12:35:00,62.54,62.74,62.51,62.74,77459.0,61.6222,61.8192,61.5926,61.8192,77459.0
2022-11-14 12:40:00,62.73,62.74,62.53,62.56,84206.0,61.8094,61.8192,61.6123,61.6419,84206.0
2022-11-14 12:45:00,62.55,62.64,62.55,62.56,48381.0,61.632,61.7207,61.632,61.6419,48381.0
2022-11-14 12:50:00,62.55,62.61,62.51,62.57,39951.0,61.632,61.6911,61.5926,61.6517,39951.0
2022-11-14 12:55:00,62.55,62.56,62.39,62.39,95069.0,61.632,61.6419,61.4744,61.4744,95069.0
2022-11-14 13:00:00,62.39,62.46,62.32,62.45,77431.0,61.4744,61.5433,61.4054,61.5335,77431.0
2022-11-14 13:05:00,62.44,62.49,62.38,62.48,92283.0,61.5236,61.5729,61.4645,61.563,92283.0
2022-11-14 13:10:00,62.48,62.51,62.3,62.43,84344.0,61.563,61.5926,61.3857,61.5138,84344.0
2022-11-14 13:15:00,62.42,62.52,62.39,62.52,70785.0,61.5039,61.6025,61.4744,61.6025,70785.0
2022-11-14 13:20:00,62.53,62.64,62.5,62.62,60942.0,61.6123,61.7207,61.5828,61.701,60942.0
2022-11-14 13:25:00,62.61,62.73,62.6,62.72,54983.0,61.6911,61.8094,61.6813,61.7995,54983.0
2022-11-14 13:30:00,62.72,62.72,62.62,62.68,91103.0,61.7995,61.7995,61.701,61.7601,91103.0
2022-11-14 13:35:00,62.69,62.75,62.66,62.72,72543.0,61.77,61.8291,61.7404,61.7995,72543.0
2022-11-14 13:40:00,62.73,62.73,62.58,62.67,75690.0,61.8094,61.8094,61.6616,61.7503,75690.0
2022-11-14 13:45:00,62.67,62.67,62.55,62.55,53426.0,61.7503,61.7503,61.632,61.632,53426.0
2022-11-14 13:50:00,62.56,62.59,62.5,62.55,46385.0,61.6419,61.6714,61.5828,61.632,46385.0
2022-11-14 13:55:00,62.54,62.61,62.49,62.6,56132.0,61.6222,61.6911,61.5729,61.6813,56132.0
2022-11-14 14:00:00,62.6,62.64,62.54,62.59,117343.0,61.6813,61.7207,61.6222,61.6714,117343.0
2022-11-14 14:05:00,62.59,62.59,62.47,62.54,38431.0,61.6714,61.6714,61.5532,61.6222,38431.0
2022-11-14 14:10:00,62.54,62.56,62.42,62.52,88027.0,61.6222,61.6419,61.5039,61.6025,88027.0
2022-11-14 14:15:00,62.51,62.52,62.34,62.4,54301.0,61.5926,61.6025,61.4251,61.4842,54301.0
2022-11-14 14:20:00,62.4,62.41,62.29,62.34,84041.0,61.4842,61.4941,61.3758,61.4251,84041.0
2022-11-14 14:25:00,62.33,62.43,62.32,62.43,60462.0,61.4152,61.5138,61.4054,61.5138,60462.0
2022-11-14 14:30:00,62.43,62.47,62.38,62.39,45092.0,61.5138,61.5532,61.4645,61.4744,45092.0
2022-11-14 14:35:00,62.39,62.46,62.33,62.35,76729.0,61.4744,61.5433,61.4152,61.435,76729.0
2022-11-14 14:40:00,62.33,62.48,62.33,62.46,76495.0,61.4152,61.563,61.4152,61.5433,76495.0
2022-11-14 14:45:00,62.45,62.48,62.39,62.43,61784.0,61.5335,61.563,61.4744,61.5138,61784.0
2022-11-14 14:50:00,62.43,62.47,62.39,62.44,54943.0,61.5138,61.5532,61.4744,61.5236,54943.0
2022-11-14 14:55:00,62.44,62.51,62.43,62.44,66966.0,61.5236,61.5926,61.5138,61.5236,66966.0
2022-11-14 15:00:00,62.43,62.5,62.37,62.39,68017.0,61.5138,61.5828,61.4547,61.4744,68017.0
2022-11-14 15:05:00,62.4,62.43,62.26,62.27,70678.0,61.4842,61.5138,61.3463,61.3561,70678.0
2022-11-14 15:10:00,62.27,62.3,62.05,62.07,151232.0,61.3561,61.3857,61.1394,61.1591,151232.0
2022-11-14 15:15:00,62.07,62.14,61.98,62.1,76710.0,61.1591,61.228,61.0704,61.1886,76710.0
2022-11-14 15:20:00,62.1,62.29,62.09,62.25,135914.0,61.1886,61.3758,61.1788,61.3364,135914.0
2022-11-14 15:25:00,62.28,62.28,62.18,62.2,99390.0,61.366,61.366,61.2674,61.2872,99390.0
2022-11-14 15:30:00,62.21,62.21,62.0,62.01,189876.0,61.297,61.297,61.0901,61.0999,189876.0
2022-11-14 15:35:00,62.01,62.09,62.0,62.07,120637.0,61.0999,61.1788,61.0901,61.1591,120637.0
2022-11-14 15:40:00,62.07,62.14,62.0,62.01,211127.0,61.1591,61.228,61.0901,61.0999,211127.0
2022-11-14 15:45:00,62.02,62.03,61.72,61.76,217613.0,61.1098,61.1196,60.8142,60.8536,217613.0
2022-11-14 15:50:00,61.76,61.9,61.63,61.65,270301.0,60.8536,60.9916,60.7255,60.7452,270301.0
2022-11-14 15:55:00,61.65,61.8,61.37,61.79,1349651.0,60.7452,60.893,60.4693,60.8832,1349651.0
2022-11-15 09:30:00,63.54,64.25,63.45,63.98,519601.0,62.6075,63.3071,62.5188,63.041,519601.0
2022-11-15 09:35:00,63.98,64.08,63.66,63.69,269675.0,63.041,63.1396,62.7257,62.7553,269675.0
2022-11-15 09:40:00,63.68,63.95,63.62,63.86,194296.0,62.7454,63.0115,62.6863,62.9228,194296.0
2022-11-15 09:45:00,63.84,63.99,63.51,63.62,298955.0,62.9031,63.0509,62.5779,62.6863,298955.0
2022-11-15 09:50:00,63.64,63.83,63.6,63.63,172831.0,62.706,62.8932,62.6666,62.6962,172831.0
2022-11-15 09:55:00,63.64,64.0,63.63,63.98,165328.0,62.706,63.0607,62.6962,63.041,165328.0
2022-11-15 10:00:00,63.99,64.34,63.97,64.11,166430.0,63.0509,63.3957,63.0312,63.1691,166430.0
2022-11-15 10:05:00,64.12,64.19,63.96,64.09,157991.0,63.179,63.2479,63.0213,63.1494,157991.0
2022-11-15 10:10:00,64.1,64.17,63.96,64.0,171619.0,63.1593,63.2282,63.0213,63.0607,171619.0
2022-11-15 10:15:00,64.01,64.09,63.94,64.01,154408.0,63.0706,63.1494,63.0016,63.0706,154408.0
2022-11-15 10:20:00,64.0,64.17,63.86,64.13,282529.0,63.0607,63.2282,62.9228,63.1888,282529.0
2022-11-15 10:25:00,64.13,64.44,64.13,64.36,100727.0,63.1888,63.4943,63.1888,63.4155,100727.0
2022-11-15 10:30:00,64.36,64.38,64.06,64.28,94597.0,63.4155,63.4352,63.1199,63.3366,94597.0
2022-11-15 10:35:00,64.28,64.38,64.19,64.37,113465.0,63.3366,63.4352,63.2479,63.4253,113465.0
2022-11-15 10:40:00,64.36,64.39,64.12,64.14,100673.0,63.4155,63.445,63.179,63.1987,100673.0
2022-11-15 10:45:00,64.13,64.2,63.98,64.01,132236.0,63.1888,63.2578,63.041,63.0706,132236.0
2022-11-15 10:50:00,64.01,64.06,63.94,64.05,117331.0,63.0706,63.1199,63.0016,63.11,117331.0
2022-11-15 10:55:00,64.05,64.13,63.97,63.98,147481.0,63.11,63.1888,63.0312,63.041,147481.0
2022-11-15 11:00:00,63.97,64.03,63.85,63.87,317449.0,63.0312,63.0903,62.9129,62.9326,317449.0
2022-11-15 11:05:00,63.87,64.22,63.87,64.02,102369.0,62.9326,63.2775,62.9326,63.0804,102369.0
2022-11-15 11:10:00,64.02,64.06,63.75,63.8,206915.0,63.0804,63.1199,62.8144,62.8637,206915.0
2022-11-15 11:15:00,63.81,64.0,63.77,63.86,133511.0,62.8735,63.0607,62.8341,62.9228,133511.0
2022-11-15 11:20:00,63.86,63.99,63.75,63.77,111069.0,62.9228,63.0509,62.8144,62.8341,111069.0
2022-11-15 11:25:00,63.77,63.81,63.58,63.6,149018.0,62.8341,62.8735,62.6469,62.6666,149018.0
2022-11-15 11:30:00,63.6,63.95,63.59,63.81,169061.0,62.6666,63.0115,62.6568,62.8735,169061.0
2022-11-15 11:35:00,63.82,63.9,63.68,63.7,109449.0,62.8834,62.9622,62.7454,62.7651,109449.0
2022-11-15 11:40:00,63.69,63.8,63.64,63.68,120881.0,62.7553,62.8637,62.706,62.7454,120881.0
2022-11-15 11:45:00,63.68,63.96,63.67,63.92,55535.0,62.7454,63.0213,62.7356,62.9819,55535.0
2022-11-15 11:50:00,63.91,64.0,63.84,64.0,85708.0,62.9721,63.0607,62.9031,63.0607,85708.0
2022-11-15 11:55:00,64.0,64.04,63.94,64.03,61133.0,63.0607,63.1001,63.0016,63.0903,61133.0
2022-11-15 12:00:00,64.03,64.05,63.74,63.81,80973.0,63.0903,63.11,62.8046,62.8735,80973.0
2022-11-15 12:05:00,63.82,63.93,63.75,63.9,62136.0,62.8834,62.9918,62.8144,62.9622,62136.0
2022-11-15 12:10:00,63.9,64.08,63.88,64.02,79859.0,62.9622,63.1396,62.9425,63.0804,79859.0
2022-11-15 12:15:00,64.02,64.03,63.92,63.93,61423.0,63.0804,63.0903,62.9819,62.9918,61423.0
2022-11-15 12:20:00,63.91,63.98,63.81,63.88,61971.0,62.9721,63.041,62.8735,62.9425,61971.0
2022-11-15 12:25:00,63.87,63.91,63.82,63.83,44895.0,62.9326,62.9721,62.8834,62.8932,44895.0
2022-11-15 12:30:00,63.84,63.95,63.77,63.86,65171.0,62.9031,63.0115,62.8341,62.9228,65171.0
2022-11-15 12:35:00,63.86,63.92,63.77,63.87,104631.0,62.9228,62.9819,62.8341,62.9326,104631.0
2022-11-15 12:40:00,63.87,63.87,63.75,63.8,94597.0,62.9326,62.9326,62.8144,62.8637,94597.0
2022-11-15 12:45:00,63.8,63.88,63.75,63.85,88449.0,62.8637,62.9425,62.8144,62.9129,88449.0
2022-11-15 12:50:00,63.86,63.86,63.76,63.79,41957.0,62.9228,62.9228,62.8243,62.8538,41957.0
2022-11-15 12:55:00,63.79,63.86,63.75,63.84,51021.0,62.8538,62.9228,62.8144,62.9031,51021.0
2022-11-15 13:00:00,63.85,63.96,63.77,63.95,92011.0,62.9129,63.0213,62.8341,63.0115,92011.0
2022-11-15 13:05:00,63.96,63.96,63.86,63.87,95131.0,63.0213,63.0213,62.9228,62.9326,95131.0
2022-11-15 13:10:00,63.87,63.91,63.8,63.86,97325.0,62.9326,62.9721,62.8637,62.9228,97325.0
2022-11-15 13:15:00,63.87,63.87,63.62,63.62,200933.0,62.9326,62.9326,62.6863,62.6863,200933.0
2022-11-15 13:20:00,63.63,63.64,63.35,63.51,331012.0,62.6962,62.706,62.4203,62.5779,331012.0
2022-11-15 13:25:00,63.51,63.55,63.05,63.08,259407.0,62.5779,62.6173,62.1247,62.1542,259407.0
2022-11-15 13:30:00,63.07,63.23,62.88,62.88,189306.0,62.1444,62.302,61.9572,61.9572,189306.0
2022-11-15 13:35:00,62.89,63.07,62.51,62.63,155433.0,61.967,62.1444,61.5926,61.7108,155433.0
2022-11-15 13:40:00,62.64,62.91,62.48,62.83,270671.0,61.7207,61.9867,61.563,61.9079,270671.0
2022-11-15 13:45:00,62.8,63.03,62.75,62.75,130072.0,61.8783,62.105,61.8291,61.8291,130072.0
2022-11-15 13:50:00,62.75,62.98,62.74,62.94,90126.0,61.8291,62.0557,61.8192,62.0163,90126.0
2022-11-15 13:55:00,62.94,63.09,62.86,62.88,76434.0,62.0163,62.1641,61.9375,61.9572,76434.0
2022-11-15 14:00:00,62.88,62.93,62.42,62.43,90200.0,61.9572,62.0064,61.5039,61.5138,90200.0
2022-11-15 14:05:00,62.44,62.68,62.43,62.68,98991.0,61.5236,61.7601,61.5138,61.7601,98991.0
2022-11-15 14:10:00,62.68,63.18,62.67,62.98,132086.0,61.7601,62.2528,61.7503,62.0557,132086.0
2022-11-15 14:15:00,62.98,63.33,62.92,63.27,90277.0,62.0557,62.4006,61.9966,62.3414,90277.0
2022-11-15 14:20:00,63.27,63.62,63.27,63.55,165969.0,62.3414,62.6863,62.3414,62.6173,165969.0
2022-11-15 14:25:00,63.55,63.63,63.45,63.58,101088.0,62.6173,62.6962,62.5188,62.6469,101088.0
2022-11-15 14:30:00,63.59,63.62,63.46,63.47,64709.0,62.6568,62.6863,62.5287,62.5385,64709.0
2022-11-15 14:35:00,63.47,63.63,63.41,63.49,85952.0,62.5385,62.6962,62.4794,62.5582,85952.0
2022-11-15 14:40:00,63.5,63.62,63.47,63.48,145033.0,62.5681,62.6863,62.5385,62.5484,145033.0
2022-11-15 14:45:00,63.47,63.53,63.27,63.29,69808.0,62.5385,62.5976,62.3414,62.3612,69808.0
2022-11-15 14:50:00,63.3,63.35,63.12,63.23,92471.0,62.371,62.4203,62.1937,62.302,92471.0
2022-11-15 14:55:00,63.23,63.46,63.21,63.35,87324.0,62.302,62.5287,62.2823,62.4203,87324.0
2022-11-15 15:00:00,63.36,63.54,63.33,63.49,74664.0,62.4301,62.6075,62.4006,62.5582,74664.0
2022-11-15 15:05:00,63.47,63.52,63.34,63.42,92313.0,62.5385,62.5878,62.4104,62.4892,92313.0
2022-11-15 15:10:00,63.43,63.48,63.26,63.4,112638.0,62.4991,62.5484,62.3316,62.4695,112638.0
2022-11-15 15:15:00,63.41,63.56,63.35,63.41,91214.0,62.4794,62.6272,62.4203,62.4794,91214.0
2022-11-15 15:20:00,63.4,63.54,63.32,63.52,83227.0,62.4695,62.6075,62.3907,62.5878,83227.0
2022-11-15 15:25:00,63.53,63.54,63.4,63.48,118954.0,62.5976,62.6075,62.4695,62.5484,118954.0
2022-11-15 15:30:00,63.47,63.47,63.2,63.21,133078.0,62.5385,62.5385,62.2725,62.2823,133078.0
2022-11-15 15:35:00,63.21,63.4,63.19,63.39,105074.0,62.2823,62.4695,62.2626,62.4597,105074.0
2022-11-15 15:40:00,63.39,63.45,63.28,63.3,119795.0,62.4597,62.5188,62.3513,62.371,119795.0
2022-11-15 15:45:00,63.29,63.29,63.08,63.13,156533.0,62.3612,62.3612,62.1542,62.2035,156533.0
2022-11-15 15:50:00,63.12,63.12,62.93,63.04,366452.0,62.1937,62.1937,62.0064,62.1148,366452.0
2022-11-15 15:55:00,63.04,63.14,63.01,63.13,488541.0,62.1148,62.2134,62.0853,62.2035,488541.0
2022-11-16 09:30:00,60.57,61.38,60.17,61.31,1420043.0,59.6811,60.4792,59.2869,60.4102,1420043.0
2022-11-16 09:35:00,61.3,61.31,60.23,61.11,544282.0,60.4004,60.4102,59.3461,60.2132,544282.0
2022-11-16 09:40:00,61.09,61.13,60.24,60.55,582539.0,60.1934,60.2329,59.3559,59.6614,582539.0
2022-11-16 09:45:00,60.56,60.68,60.09,60.16,714770.0,59.6712,59.7895,59.2081,59.2771,714770.0
2022-11-16 09:50:00,60.16,60.6,60.09,60.44,486114.0,59.2771,59.7106,59.2081,59.553,486114.0
2022-11-16 09:55:00,60.41,61.03,60.41,60.85,459060.0,59.5234,60.1343,59.5234,59.957,459060.0
2022-11-16 10:00:00,60.83,60.86,60.32,60.35,275004.0,59.9373,59.9668,59.4347,59.4643,275004.0
2022-11-16 10:05:00,60.35,60.36,59.75,59.82,659517.0,59.4643,59.4742,58.8731,58.9421,659517.0
2022-11-16 10:10:00,59.83,60.21,59.74,60.08,479697.0,58.9519,59.3264,58.8633,59.1983,479697.0
2022-11-16 10:15:00,60.06,60.1,59.5,59.57,368646.0,59.1786,59.218,58.6268,58.6958,368646.0
2022-11-16 10:20:00,59.56,59.89,59.5,59.75,384178.0,58.6859,59.0111,58.6268,58.8731,384178.0
2022-11-16 10:25:00,59.78,60.17,59.76,60.14,193982.0,58.9027,59.2869,58.883,59.2574,193982.0
2022-11-16 10:30:00,60.13,60.14,59.86,60.09,214336.0,59.2475,59.2574,58.9815,59.2081,214336.0
2022-11-16 10:35:00,60.09,60.14,59.85,59.89,183232.0,59.2081,59.2574,58.9716,59.0111,183232.0
2022-11-16 10:40:00,59.86,60.01,59.75,59.88,211627.0,58.9815,59.1293,58.8731,59.0012,211627.0
2022-11-16 10:45:00,59.87,60.07,59.79,60.05,134958.0,58.9913,59.1884,58.9125,59.1687,134958.0
2022-11-16 10:50:00,60.04,60.07,59.75,59.75,175138.0,59.1589,59.1884,58.8731,58.8731,175138.0
2022-11-16 10:55:00,59.74,59.78,59.47,59.6,309216.0,58.8633,58.9027,58.5972,58.7253,309216.0
2022-11-16 11:00:00,59.59,59.88,59.55,59.71,129873.0,58.7155,59.0012,58.676,58.8337,129873.0
2022-11-16 11:05:00,59.7,59.7,59.52,59.56,98437.0,58.8238,58.8238,58.6465,58.6859,98437.0
2022-11-16 11:10:00,59.57,59.74,59.56,59.74,102537.0,58.6958,58.8633,58.6859,58.8633,102537.0
2022-11-16 11:15:00,59.74,59.99,59.73,59.92,137157.0,58.8633,59.1096,58.8534,59.0406,137157.0
2022-11-16 11:20:00,59.92,59.99,59.82,59.94,91254.0,59.0406,59.1096,58.9421,59.0603,91254.0
2022-11-16 11:25:00,59.93,60.24,59.9,60.21,140240.0,59.0505,59.3559,59.0209,59.3264,140240.0
2022-11-16 11:30:00,60.21,60.25,60.08,60.18,181382.0,59.3264,59.3658,59.1983,59.2968,181382.0
2022-11-16 11:35:00,60.18,60.29,60.03,60.05,191136.0,59.2968,59.4052,59.149,59.1687,191136.0
2022-11-16 11:40:00,60.05,60.12,59.84,59.86,76540.0,59.1687,59.2377,58.9618,58.9815,76540.0
2022-11-16 11:45:00,59.86,59.96,59.83,59.96,45736.0,58.9815,59.08,58.9519,59.08,45736.0
2022-11-16 11:50:00,59.93,59.99,59.49,59.71,194821.0,59.0505,59.1096,58.6169,58.8337,194821.0
2022-11-16 11:55:00,59.7,59.87,59.53,59.56,89960.0,58.8238,58.9913,58.6563,58.6859,89960.0
2022-11-16 12:00:00,59.57,59.66,59.52,59.58,78479.0,58.6958,58.7844,58.6465,58.7056,78479.0
2022-11-16 12:05:00,59.58,59.72,59.55,59.63,55936.0,58.7056,58.8435,58.676,58.7549,55936.0
2022-11-16 12:10:00,59.63,59.63,59.35,59.43,206588.0,58.7549,58.7549,58.479,58.5578,206588.0
2022-11-16 12:15:00,59.43,59.49,59.32,59.43,83536.0,58.5578,58.6169,58.4494,58.5578,83536.0
2022-11-16 12:20:00,59.43,59.48,59.27,59.4,120894.0,58.5578,58.6071,58.4002,58.5282,120894.0
2022-11-16 12:25:00,59.39,59.51,59.35,59.37,81672.0,58.5184,58.6366,58.479,58.4987,81672.0
2022-11-16 12:30:00,59.37,59.42,59.3,59.38,65749.0,58.4987,58.548,58.4297,58.5085,65749.0
2022-11-16 12:35:00,59.38,59.45,59.31,59.32,67179.0,58.5085,58.5775,58.4396,58.4494,67179.0
2022-11-16 12:40:00,59.32,59.36,59.23,59.33,87014.0,58.4494,58.4888,58.3607,58.4593,87014.0
2022-11-16 12:45:00,59.32,59.43,59.18,59.24,133840.0,58.4494,58.5578,58.3115,58.3706,133840.0
2022-11-16 12:50:00,59.24,59.27,59.09,59.14,206414.0,58.3706,58.4002,58.2228,58.2721,206414.0
2022-11-16 12:55:00,59.14,59.14,58.95,59.05,189026.0,58.2721,58.2721,58.0849,58.1834,189026.0
2022-11-16 13:00:00,59.04,59.04,58.73,58.78,196417.0,58.1735,58.1735,57.8681,57.9173,196417.0
2022-11-16 13:05:00,58.76,58.83,58.63,58.68,143642.0,57.8976,57.9666,57.7695,57.8188,143642.0
2022-11-16 13:10:00,58.69,58.75,58.54,58.56,128044.0,57.8287,57.8878,57.6809,57.7006,128044.0
2022-11-16 13:15:00,58.57,58.75,58.56,58.62,162859.0,57.7104,57.8878,57.7006,57.7597,162859.0
2022-11-16 13:20:00,58.63,58.75,58.6,58.67,141738.0,57.7695,57.8878,57.74,57.809,141738.0
2022-11-16 13:25:00,58.67,58.69,58.3,58.42,264096.0,57.809,57.8287,57.4444,57.5626,264096.0
2022-11-16 13:30:00,58.43,58.52,58.29,58.34,152918.0,57.5725,57.6612,57.4345,57.4838,152918.0
2022-11-16 13:35:00,58.35,58.44,58.14,58.3,224970.0,57.4937,57.5823,57.2867,57.4444,224970.0
2022-11-16 13:40:00,58.3,58.52,58.29,58.5,261238.0,57.4444,57.6612,57.4345,57.6415,261238.0
2022-11-16 13:45:00,58.49,58.58,58.45,58.55,154801.0,57.6316,57.7203,57.5922,57.6907,154801.0
2022-11-16 13:50:00,58.55,58.61,58.41,58.43,146029.0,57.6907,57.7498,57.5528,57.5725,146029.0
2022-11-16 13:55:00,58.43,58.46,58.36,58.43,141680.0,57.5725,57.602,57.5035,57.5725,141680.0
2022-11-16 14:00:00,58.44,58.72,58.4,58.7,131642.0,57.5823,57.8582,57.5429,57.8385,131642.0
2022-11-16 14:05:00,58.7,58.81,58.52,58.79,192131.0,57.8385,57.9469,57.6612,57.9272,192131.0
2022-11-16 14:10:00,58.78,58.85,58.72,58.85,82164.0,57.9173,57.9863,57.8582,57.9863,82164.0
2022-11-16 14:15:00,58.86,58.9,58.78,58.86,103411.0,57.9962,58.0356,57.9173,57.9962,103411.0
2022-11-16 14:20:00,58.87,59.03,58.8,58.98,91425.0,58.006,58.1637,57.9371,58.1144,91425.0
2022-11-16 14:25:00,58.99,59.14,58.99,59.13,149577.0,58.1243,58.2721,58.1243,58.2622,149577.0
2022-11-16 14:30:00,59.14,59.14,58.93,58.93,151605.0,58.2721,58.2721,58.0651,58.0651,151605.0
2022-11-16 14:35:00,58.94,59.19,58.93,59.01,134029.0,58.075,58.3213,58.0651,58.144,134029.0
2022-11-16 14:40:00,59.01,59.06,58.89,58.98,100951.0,58.144,58.1932,58.0257,58.1144,100951.0
2022-11-16 14:45:00,58.98,59.05,58.89,58.93,114391.0,58.1144,58.1834,58.0257,58.0651,114391.0
2022-11-16 14:50:00,58.92,59.01,58.86,58.9,101230.0,58.0553,58.144,57.9962,58.0356,101230.0
2022-11-16 14:55:00,58.9,58.96,58.63,58.76,187601.0,58.0356,58.0947,57.7695,57.8976,187601.0
2022-11-16 15:00:00,58.76,58.85,58.66,58.67,147028.0,57.8976,57.9863,57.7991,57.809,147028.0
2022-11-16 15:05:00,58.67,58.68,58.3,58.35,233744.0,57.809,57.8188,57.4444,57.4937,233744.0
2022-11-16 15:10:00,58.35,58.43,58.33,58.38,140572.0,57.4937,57.5725,57.4739,57.5232,140572.0
2022-11-16 15:15:00,58.38,58.47,58.25,58.29,195367.0,57.5232,57.6119,57.3951,57.4345,195367.0
2022-11-16 15:20:00,58.29,58.39,58.21,58.37,191946.0,57.4345,57.5331,57.3557,57.5134,191946.0
2022-11-16 15:25:00,58.37,58.55,58.36,58.38,234282.0,57.5134,57.6907,57.5035,57.5232,234282.0
2022-11-16 15:30:00,58.38,58.4,58.11,58.27,298425.0,57.5232,57.5429,57.2572,57.4148,298425.0
2022-11-16 15:35:00,58.27,58.47,58.18,58.47,300617.0,57.4148,57.6119,57.3262,57.6119,300617.0
2022-11-16 15:40:00,58.47,58.81,58.39,58.77,559347.0,57.6119,57.9469,57.5331,57.9075,559347.0
2022-11-16 15:45:00,58.77,58.92,58.63,58.83,465346.0,57.9075,58.0553,57.7695,57.9666,465346.0
2022-11-16 15:50:00,58.83,59.06,58.83,59.05,622525.0,57.9666,58.1932,57.9666,58.1834,622525.0
2022-11-16 15:55:00,59.05,59.05,58.85,58.86,1035220.0,58.1834,58.1834,57.9863,57.9962,1035220.0
2022-11-17 09:30:00,57.3,57.65,56.51,56.73,952534.0,56.4591,56.8039,55.6807,55.8974,952534.0
2022-11-17 09:35:00,56.74,57.41,56.74,57.19,246357.0,55.9073,56.5675,55.9073,56.3507,246357.0
2022-11-17 09:40:00,57.21,57.56,57.14,57.34,274555.0,56.3704,56.7152,56.3014,56.4985,274555.0
2022-11-17 09:45:00,57.34,58.12,57.11,58.12,341040.0,56.4985,57.267,56.2719,57.267,341040.0
2022-11-17 09:50:00,58.11,58.11,57.64,57.64,235886.0,57.2572,57.2572,56.7941,56.7941,235886.0
2022-11-17 09:55:00,57.64,57.83,57.52,57.69,180860.0,56.7941,56.9813,56.6758,56.8433,180860.0
2022-11-17 10:00:00,57.69,57.71,57.36,57.63,247435.0,56.8433,56.863,56.5182,56.7842,247435.0
2022-11-17 10:05:00,57.63,57.96,57.58,57.86,165543.0,56.7842,57.1094,56.735,57.0108,165543.0
2022-11-17 10:10:00,57.85,58.01,57.76,57.93,110772.0,57.001,57.1586,56.9123,57.0798,110772.0
2022-11-17 10:15:00,57.91,58.17,57.9,58.14,162536.0,57.0601,57.3163,57.0503,57.2867,162536.0
2022-11-17 10:20:00,58.15,58.21,57.88,57.9,143655.0,57.2966,57.3557,57.0306,57.0503,143655.0
2022-11-17 10:25:00,57.9,57.98,57.76,57.85,172362.0,57.0503,57.1291,56.9123,57.001,172362.0
2022-11-17 10:30:00,57.85,58.15,57.64,57.81,210652.0,57.001,57.2966,56.7941,56.9616,210652.0
2022-11-17 10:35:00,57.81,57.92,57.65,57.89,217643.0,56.9616,57.07,56.8039,57.0404,217643.0
2022-11-17 10:40:00,57.89,58.23,57.84,58.1,134439.0,57.0404,57.3754,56.9911,57.2473,134439.0
2022-11-17 10:45:00,58.08,58.08,57.7,57.76,80778.0,57.2276,57.2276,56.8532,56.9123,80778.0
2022-11-17 10:50:00,57.76,57.86,57.7,57.76,67099.0,56.9123,57.0108,56.8532,56.9123,67099.0
2022-11-17 10:55:00,57.75,57.76,57.36,57.4,118544.0,56.9025,56.9123,56.5182,56.5576,118544.0
2022-11-17 11:00:00,57.41,57.53,57.37,57.44,145208.0,56.5675,56.6857,56.528,56.597,145208.0
2022-11-17 11:05:00,57.44,57.66,57.3,57.3,128723.0,56.597,56.8138,56.4591,56.4591,128723.0
2022-11-17 11:10:00,57.3,57.41,57.26,57.39,90928.0,56.4591,56.5675,56.4197,56.5477,90928.0
2022-11-17 11:15:00,57.39,57.64,57.34,57.63,106094.0,56.5477,56.7941,56.4985,56.7842,106094.0
2022-11-17 11:20:00,57.62,57.76,57.51,57.75,104198.0,56.7744,56.9123,56.666,56.9025,104198.0
2022-11-17 11:25:00,57.74,57.93,57.71,57.93,117670.0,56.8926,57.0798,56.863,57.0798,117670.0
2022-11-17 11:30:00,57.93,58.01,57.82,57.97,81953.0,57.0798,57.1586,56.9714,57.1192,81953.0
2022-11-17 11:35:00,57.97,58.01,57.9,57.95,74507.0,57.1192,57.1586,57.0503,57.0995,74507.0
2022-11-17 11:40:00,57.95,58.05,57.89,58.01,167645.0,57.0995,57.1981,57.0404,57.1586,167645.0
2022-11-17 11:45:00,58.0,58.04,57.95,57.97,48468.0,57.1488,57.1882,57.0995,57.1192,48468.0
2022-11-17 11:50:00,57.97,58.03,57.89,57.96,65402.0,57.1192,57.1784,57.0404,57.1094,65402.0
2022-11-17 11:55:00,57.96,58.45,57.94,58.36,173834.0,57.1094,57.5922,57.0897,57.5035,173834.0
2022-11-17 12:00:00,58.36,58.41,58.18,58.23,88822.0,57.5035,57.5528,57.3262,57.3754,88822.0
2022-11-17 12:05:00,58.23,58.26,58.08,58.17,47500.0,57.3754,57.405,57.2276,57.3163,47500.0
2022-11-17 12:10:00,58.17,58.27,58.13,58.2,53415.0,57.3163,57.4148,57.2769,57.3459,53415.0
2022-11-17 12:15:00,58.2,58.22,58.09,58.19,66596.0,57.3459,57.3656,57.2375,57.336,66596.0
2022-11-17 12:20:00,58.2,58.21,58.1,58.12,49194.0,57.3459,57.3557,57.2473,57.267,49194.0
2022-11-17 12:25:00,58.11,58.16,58.01,58.08,55133.0,57.2572,57.3064,57.1586,57.2276,55133.0
2022-11-17 12:30:00,58.07,58.14,58.02,58.05,32303.0,57.2178,57.2867,57.1685,57.1981,32303.0
2022-11-17 12:35:00,58.05,58.23,58.04,58.23,62299.0,57.1981,57.3754,57.1882,57.3754,62299.0
2022-11-17 12:40:00,58.24,58.31,58.11,58.21,109354.0,57.3853,57.4542,57.2572,57.3557,109354.0
2022-11-17 12:45:00,58.22,58.31,58.2,58.31,43290.0,57.3656,57.4542,57.3459,57.4542,43290.0
2022-11-17 12:50:00,58.31,58.53,58.31,58.52,88185.0,57.4542,57.671,57.4542,57.6612,88185.0
2022-11-17 12:55:00,58.52,58.65,58.51,58.59,100679.0,57.6612,57.7893,57.6513,57.7301,100679.0
2022-11-17 13:00:00,58.58,58.75,58.58,58.68,169823.0,57.7203,57.8878,57.7203,57.8188,169823.0
2022-11-17 13:05:00,58.68,58.79,58.66,58.76,70704.0,57.8188,57.9272,57.7991,57.8976,70704.0
2022-11-17 13:10:00,58.77,58.93,58.74,58.89,109740.0,57.9075,58.0651,57.8779,58.0257,109740.0
2022-11-17 13:15:00,58.9,58.96,58.79,58.94,117858.0,58.0356,58.0947,57.9272,58.075,117858.0
2022-11-17 13:20:00,58.93,58.99,58.83,58.89,46256.0,58.0651,58.1243,57.9666,58.0257,46256.0
2022-11-17 13:25:00,58.89,58.89,58.68,58.69,58924.0,58.0257,58.0257,57.8188,57.8287,58924.0
2022-11-17 13:30:00,58.68,58.74,58.58,58.65,84345.0,57.8188,57.8779,57.7203,57.7893,84345.0
2022-11-17 13:35:00,58.66,58.7,58.6,58.62,76076.0,57.7991,57.8385,57.74,57.7597,76076.0
2022-11-17 13:40:00,58.62,58.63,58.52,58.58,103250.0,57.7597,57.7695,57.6612,57.7203,103250.0
2022-11-17 13:45:00,58.57,58.6,58.5,58.51,67668.0,57.7104,57.74,57.6415,57.6513,67668.0
2022-11-17 13:50:00,58.51,58.53,58.44,58.53,57864.0,57.6513,57.671,57.5823,57.671,57864.0
2022-11-17 13:55:00,58.52,58.61,58.49,58.59,54577.0,57.6612,57.7498,57.6316,57.7301,54577.0
2022-11-17 14:00:00,58.58,58.71,58.57,58.65,65839.0,57.7203,57.8484,57.7104,57.7893,65839.0
2022-11-17 14:05:00,58.63,58.64,58.41,58.41,88618.0,57.7695,57.7794,57.5528,57.5528,88618.0
2022-11-17 14:10:00,58.41,58.44,58.33,58.37,64136.0,57.5528,57.5823,57.4739,57.5134,64136.0
2022-11-17 14:15:00,58.37,58.38,58.26,58.3,49877.0,57.5134,57.5232,57.405,57.4444,49877.0
2022-11-17 14:20:00,58.3,58.36,58.23,58.36,55052.0,57.4444,57.5035,57.3754,57.5035,55052.0
2022-11-17 14:25:00,58.36,58.42,58.3,58.38,51734.0,57.5035,57.5626,57.4444,57.5232,51734.0
2022-11-17 14:30:00,58.37,58.51,58.36,58.46,70848.0,57.5134,57.6513,57.5035,57.602,70848.0
2022-11-17 14:35:00,58.46,58.47,58.31,58.37,60971.0,57.602,57.6119,57.4542,57.5134,60971.0
2022-11-17 14:40:00,58.37,58.44,58.34,58.35,88739.0,57.5134,57.5823,57.4838,57.4937,88739.0
2022-11-17 14:45:00,58.34,58.43,58.27,58.4,50770.0,57.4838,57.5725,57.4148,57.5429,50770.0
2022-11-17 14:50:00,58.41,58.5,58.38,58.48,53235.0,57.5528,57.6415,57.5232,57.6217,53235.0
2022-11-17 14:55:00,58.48,58.5,58.43,58.44,56310.0,57.6217,57.6415,57.5725,57.5823,56310.0
2022-11-17 15:00:00,58.44,58.52,58.39,58.47,78377.0,57.5823,57.6612,57.5331,57.6119,78377.0
2022-11-17 15:05:00,58.47,58.63,58.42,58.51,82219.0,57.6119,57.7695,57.5626,57.6513,82219.0
2022-11-17 15:10:00,58.51,58.51,58.34,58.35,60426.0,57.6513,57.6513,57.4838,57.4937,60426.0
2022-11-17 15:15:00,58.35,58.39,58.28,58.31,76251.0,57.4937,57.5331,57.4247,57.4542,76251.0
2022-11-17 15:20:00,58.31,58.37,58.27,58.28,83273.0,57.4542,57.5134,57.4148,57.4247,83273.0
2022-11-17 15:25:00,58.27,58.31,58.18,58.2,129403.0,57.4148,57.4542,57.3262,57.3459,129403.0
2022-11-17 15:30:00,58.19,58.42,58.17,58.38,111143.0,57.336,57.5626,57.3163,57.5232,111143.0
2022-11-17 15:35:00,58.38,58.47,58.35,58.47,105787.0,57.5232,57.6119,57.4937,57.6119,105787.0
2022-11-17 15:40:00,58.47,58.58,58.45,58.54,122391.0,57.6119,57.7203,57.5922,57.6809,122391.0
2022-11-17 15:45:00,58.53,58.85,58.52,58.81,192083.0,57.671,57.9863,57.6612,57.9469,192083.0
2022-11-17 15:50:00,58.82,58.85,58.66,58.68,277200.0,57.9568,57.9863,57.7991,57.8188,277200.0
2022-11-17 15:55:00,58.68,58.75,58.59,58.74,765366.0,57.8188,57.8878,57.7301,57.8779,765366.0
2022-11-18 09:30:00,59.56,59.66,58.86,59.02,571359.0,58.6859,58.7844,57.9962,58.1538,571359.0
2022-11-18 09:35:00,59.02,59.16,58.68,58.71,128428.0,58.1538,58.2918,57.8188,57.8484,128428.0
2022-11-18 09:40:00,58.72,58.78,58.32,58.46,228968.0,57.8582,57.9173,57.4641,57.602,228968.0
2022-11-18 09:45:00,58.47,59.03,58.47,59.01,199204.0,57.6119,58.1637,57.6119,58.144,199204.0
2022-11-18 09:50:00,59.01,59.33,58.98,59.05,184796.0,58.144,58.4593,58.1144,58.1834,184796.0
2022-11-18 09:55:00,59.03,59.4,58.99,59.09,147836.0,58.1637,58.5282,58.1243,58.2228,147836.0
2022-11-18 10:00:00,59.09,59.15,58.57,58.7,385648.0,58.2228,58.2819,57.7104,57.8385,385648.0
2022-11-18 10:05:00,58.68,58.85,58.57,58.83,93673.0,57.8188,57.9863,57.7104,57.9666,93673.0
2022-11-18 10:10:00,58.84,59.1,58.83,58.93,100789.0,57.9765,58.2326,57.9666,58.0651,100789.0
2022-11-18 10:15:00,58.94,59.19,58.93,58.95,75111.0,58.075,58.3213,58.0651,58.0849,75111.0
2022-11-18 10:20:00,58.95,59.16,58.95,59.05,62077.0,58.0849,58.2918,58.0849,58.1834,62077.0
2022-11-18 10:25:00,59.05,59.22,58.82,59.22,103710.0,58.1834,58.3509,57.9568,58.3509,103710.0
2022-11-18 10:30:00,59.22,59.25,59.04,59.2,175849.0,58.3509,58.3804,58.1735,58.3312,175849.0
2022-11-18 10:35:00,59.21,59.29,59.01,59.09,114282.0,58.341,58.4199,58.144,58.2228,114282.0
2022-11-18 10:40:00,59.1,59.24,59.01,59.04,64857.0,58.2326,58.3706,58.144,58.1735,64857.0
2022-11-18 10:45:00,59.04,59.1,58.89,59.05,70238.0,58.1735,58.2326,58.0257,58.1834,70238.0
2022-11-18 10:50:00,59.04,59.1,58.93,58.98,53121.0,58.1735,58.2326,58.0651,58.1144,53121.0
2022-11-18 10:55:00,59.0,59.0,58.59,58.7,115668.0,58.1341,58.1341,57.7301,57.8385,115668.0
2022-11-18 11:00:00,58.7,58.75,58.52,58.54,52749.0,57.8385,57.8878,57.6612,57.6809,52749.0
2022-11-18 11:05:00,58.54,58.68,58.54,58.59,43693.0,57.6809,57.8188,57.6809,57.7301,43693.0
2022-11-18 11:10:00,58.57,58.67,58.52,58.63,48383.0,57.7104,57.809,57.6612,57.7695,48383.0
2022-11-18 11:15:00,58.62,58.78,58.6,58.75,63704.0,57.7597,57.9173,57.74,57.8878,63704.0
2022-11-18 11:20:00,58.74,58.76,58.55,58.6,62166.0,57.8779,57.8976,57.6907,57.74,62166.0
2022-11-18 11:25:00,58.6,58.65,58.5,58.53,54303.0,57.74,57.7893,57.6415,57.671,54303.0
2022-11-18 11:30:00,58.52,58.6,58.48,58.53,45812.0,57.6612,57.74,57.6217,57.671,45812.0
2022-11-18 11:35:00,58.55,58.57,58.41,58.43,42846.0,57.6907,57.7104,57.5528,57.5725,42846.0
2022-11-18 11:40:00,58.45,58.59,58.42,58.54,57214.0,57.5922,57.7301,57.5626,57.6809,57214.0
2022-11-18 11:45:00,58.54,58.63,58.44,58.48,42800.0,57.6809,57.7695,57.5823,57.6217,42800.0
2022-11-18 11:50:00,58.48,58.61,58.47,58.55,36201.0,57.6217,57.7498,57.6119,57.6907,36201.0
2022-11-18 11:55:00,58.55,58.61,58.48,58.57,29522.0,57.6907,57.7498,57.6217,57.7104,29522.0
2022-11-18 12:00:00,58.58,58.6,58.53,58.59,21558.0,57.7203,57.74,57.671,57.7301,21558.0
2022-11-18 12:05:00,58.59,58.6,58.41,58.52,47485.0,57.7301,57.74,57.5528,57.6612,47485.0
2022-11-18 12:10:00,58.51,58.56,58.47,58.48,23075.0,57.6513,57.7006,57.6119,57.6217,23075.0
2022-11-18 12:15:00,58.48,58.48,58.18,58.2,91700.0,57.6217,57.6217,57.3262,57.3459,91700.0
2022-11-18 12:20:00,58.2,58.21,58.12,58.12,67035.0,57.3459,57.3557,57.267,57.267,67035.0
2022-11-18 12:25:00,58.11,58.26,58.1,58.25,56179.0,57.2572,57.405,57.2473,57.3951,56179.0
2022-11-18 12:30:00,58.24,58.26,58.13,58.23,33590.0,57.3853,57.405,57.2769,57.3754,33590.0
2022-11-18 12:35:00,58.23,58.31,58.19,58.3,30314.0,57.3754,57.4542,57.336,57.4444,30314.0
2022-11-18 12:40:00,58.3,58.31,58.16,58.18,84060.0,57.4444,57.4542,57.3064,57.3262,84060.0
2022-11-18 12:45:00,58.19,58.31,58.19,58.26,46326.0,57.336,57.4542,57.336,57.405,46326.0
2022-11-18 12:50:00,58.28,58.33,58.2,58.26,48213.0,57.4247,57.4739,57.3459,57.405,48213.0
2022-11-18 12:55:00,58.24,58.28,58.2,58.27,44709.0,57.3853,57.4247,57.3459,57.4148,44709.0
2022-11-18 13:00:00,58.27,58.31,58.23,58.24,38483.0,57.4148,57.4542,57.3754,57.3853,38483.0
2022-11-18 13:05:00,58.24,58.42,58.22,58.39,53049.0,57.3853,57.5626,57.3656,57.5331,53049.0
2022-11-18 13:10:00,58.39,58.45,58.38,58.4,45214.0,57.5331,57.5922,57.5232,57.5429,45214.0
2022-11-18 13:15:00,58.41,58.42,58.29,58.33,40169.0,57.5528,57.5626,57.4345,57.4739,40169.0
2022-11-18 13:20:00,58.34,58.41,58.3,58.41,36713.0,57.4838,57.5528,57.4444,57.5528,36713.0
2022-11-18 13:25:00,58.4,58.51,58.34,58.51,55087.0,57.5429,57.6513,57.4838,57.6513,55087.0
2022-11-18 13:30:00,58.53,58.58,58.46,58.47,82414.0,57.671,57.7203,57.602,57.6119,82414.0
2022-11-18 13:35:00,58.47,58.47,58.31,58.32,37099.0,57.6119,57.6119,57.4542,57.4641,37099.0
2022-11-18 13:40:00,58.3,58.33,58.16,58.18,26274.0,57.4444,57.4739,57.3064,57.3262,26274.0
2022-11-18 13:45:00,58.18,58.24,58.16,58.23,50721.0,57.3262,57.3853,57.3064,57.3754,50721.0
2022-11-18 13:50:00,58.23,58.26,58.15,58.17,45309.0,57.3754,57.405,57.2966,57.3163,45309.0
2022-11-18 13:55:00,58.17,58.24,58.16,58.21,48401.0,57.3163,57.3853,57.3064,57.3557,48401.0
2022-11-18 14:00:00,58.21,58.39,58.21,58.36,41322.0,57.3557,57.5331,57.3557,57.5035,41322.0
2022-11-18 14:05:00,58.38,58.46,58.35,58.38,38955.0,57.5232,57.602,57.4937,57.5232,38955.0
2022-11-18 14:10:00,58.38,58.41,58.35,58.38,19733.0,57.5232,57.5528,57.4937,57.5232,19733.0
2022-11-18 14:15:00,58.38,58.54,58.36,58.48,124159.0,57.5232,57.6809,57.5035,57.6217,124159.0
2022-11-18 14:20:00,58.48,58.56,58.48,58.51,37707.0,57.6217,57.7006,57.6217,57.6513,37707.0
2022-11-18 14:25:00,58.51,58.51,58.37,58.39,41048.0,57.6513,57.6513,57.5134,57.5331,41048.0
2022-11-18 14:30:00,58.39,58.48,58.29,58.32,38251.0,57.5331,57.6217,57.4345,57.4641,38251.0
2022-11-18 14:35:00,58.32,58.37,58.24,58.37,32552.0,57.4641,57.5134,57.3853,57.5134,32552.0
2022-11-18 14:40:00,58.36,58.4,58.28,58.29,25471.0,57.5035,57.5429,57.4247,57.4345,25471.0
2022-11-18 14:45:00,58.3,58.32,58.18,58.23,30905.0,57.4444,57.4641,57.3262,57.3754,30905.0
2022-11-18 14:50:00,58.23,58.29,58.2,58.25,26636.0,57.3754,57.4345,57.3459,57.3951,26636.0
2022-11-18 14:55:00,58.25,58.35,58.23,58.34,52299.0,57.3951,57.4937,57.3754,57.4838,52299.0
2022-11-18 15:00:00,58.34,58.52,58.32,58.43,78945.0,57.4838,57.6612,57.4641,57.5725,78945.0
2022-11-18 15:05:00,58.44,58.58,58.43,58.58,46823.0,57.5823,57.7203,57.5725,57.7203,46823.0
2022-11-18 15:10:00,58.58,58.59,58.47,58.48,49084.0,57.7203,57.7301,57.6119,57.6217,49084.0
2022-11-18 15:15:00,58.48,58.5,58.38,58.46,100351.0,57.6217,57.6415,57.5232,57.602,100351.0
2022-11-18 15:20:00,58.45,58.46,58.34,58.43,115726.0,57.5922,57.602,57.4838,57.5725,115726.0
2022-11-18 15:25:00,58.43,58.61,58.41,58.59,116854.0,57.5725,57.7498,57.5528,57.7301,116854.0
2022-11-18 15:30:00,58.6,58.72,58.59,58.61,148224.0,57.74,57.8582,57.7301,57.7498,148224.0
2022-11-18 15:35:00,58.6,58.75,58.57,58.73,87214.0,57.74,57.8878,57.7104,57.8681,87214.0
2022-11-18 15:40:00,58.73,58.75,58.64,58.66,102755.0,57.8681,57.8878,57.7794,57.7991,102755.0
2022-11-18 15:45:00,58.65,58.8,58.57,58.77,127050.0,57.7893,57.9371,57.7104,57.9075,127050.0
2022-11-18 15:50:00,58.77,58.82,58.43,58.45,220335.0,57.9075,57.9568,57.5725,57.5922,220335.0
2022-11-18 15:55:00,58.45,58.62,58.43,58.57,472783.0,57.5922,57.7597,57.5725,57.7104,472783.0
2022-11-21 09:30:00,57.96,58.02,57.33,57.39,259723.0,57.1094,57.1685,56.4886,56.5477,259723.0
2022-11-21 09:35:00,57.4,57.47,57.15,57.22,102670.0,56.5576,56.6266,56.3113,56.3802,102670.0
2022-11-21 09:40:00,57.22,57.41,56.88,56.93,182471.0,56.3802,56.5675,56.0452,56.0945,182471.0
2022-11-21 09:45:00,56.92,57.25,56.89,57.24,173199.0,56.0846,56.4098,56.0551,56.3999,173199.0
2022-11-21 09:50:00,57.24,57.28,57.03,57.14,103423.0,56.3999,56.4394,56.193,56.3014,103423.0
2022-11-21 09:55:00,57.14,57.26,57.03,57.16,127789.0,56.3014,56.4197,56.193,56.3211,127789.0
2022-11-21 10:00:00,57.16,57.47,57.11,57.4,167044.0,56.3211,56.6266,56.2719,56.5576,167044.0
2022-11-21 10:05:00,57.39,57.59,57.23,57.52,262359.0,56.5477,56.7448,56.3901,56.6758,262359.0
2022-11-21 10:10:00,57.54,57.63,57.52,57.53,96362.0,56.6955,56.7842,56.6758,56.6857,96362.0
2022-11-21 10:15:00,57.53,57.57,57.28,57.33,183355.0,56.6857,56.7251,56.4394,56.4886,183355.0
2022-11-21 10:20:00,57.34,57.34,57.19,57.25,127541.0,56.4985,56.4985,56.3507,56.4098,127541.0
2022-11-21 10:25:00,57.25,57.31,57.11,57.19,232423.0,56.4098,56.4689,56.2719,56.3507,232423.0
2022-11-21 10:30:00,57.18,57.24,57.07,57.12,76324.0,56.3408,56.3999,56.2324,56.2817,76324.0
2022-11-21 10:35:00,57.11,57.24,57.0,57.01,116540.0,56.2719,56.3999,56.1635,56.1733,116540.0
2022-11-21 10:40:00,57.01,57.05,56.83,56.88,146628.0,56.1733,56.2127,55.996,56.0452,146628.0
2022-11-21 10:45:00,56.9,56.99,56.82,56.96,77220.0,56.0649,56.1536,55.9861,56.1241,77220.0
2022-11-21 10:50:00,56.95,57.13,56.94,57.08,127130.0,56.1142,56.2916,56.1043,56.2423,127130.0
2022-11-21 10:55:00,57.09,57.22,56.96,57.16,62651.0,56.2521,56.3802,56.1241,56.3211,62651.0
2022-11-21 11:00:00,57.16,57.19,57.01,57.05,56378.0,56.3211,56.3507,56.1733,56.2127,56378.0
2022-11-21 11:05:00,57.06,57.34,57.06,57.23,119987.0,56.2226,56.4985,56.2226,56.3901,119987.0
2022-11-21 11:10:00,57.23,57.37,57.15,57.28,96847.0,56.3901,56.528,56.3113,56.4394,96847.0
2022-11-21 11:15:00,57.29,57.3,57.19,57.23,43652.0,56.4492,56.4591,56.3507,56.3901,43652.0
2022-11-21 11:20:00,57.23,57.34,57.12,57.34,64660.0,56.3901,56.4985,56.2817,56.4985,64660.0
2022-11-21 11:25:00,57.34,57.35,57.19,57.23,55736.0,56.4985,56.5083,56.3507,56.3901,55736.0
2022-11-21 11:30:00,57.24,57.31,57.16,57.17,45368.0,56.3999,56.4689,56.3211,56.331,45368.0
2022-11-21 11:35:00,57.17,57.27,57.17,57.2,41994.0,56.331,56.4295,56.331,56.3605,41994.0
2022-11-21 11:40:00,57.2,57.34,57.2,57.25,82967.0,56.3605,56.4985,56.3605,56.4098,82967.0
2022-11-21 11:45:00,57.25,57.26,57.13,57.23,53301.0,56.4098,56.4197,56.2916,56.3901,53301.0
2022-11-21 11:50:00,57.23,57.31,57.19,57.22,43971.0,56.3901,56.4689,56.3507,56.3802,43971.0
2022-11-21 11:55:00,57.22,57.24,57.05,57.09,93697.0,56.3802,56.3999,56.2127,56.2521,93697.0
2022-11-21 12:00:00,57.11,57.3,57.11,57.22,28768.0,56.2719,56.4591,56.2719,56.3802,28768.0
2022-11-21 12:05:00,57.22,57.25,57.17,57.21,43130.0,56.3802,56.4098,56.331,56.3704,43130.0
2022-11-21 12:10:00,57.22,57.31,57.19,57.2,47237.0,56.3802,56.4689,56.3507,56.3605,47237.0
2022-11-21 12:15:00,57.19,57.25,57.14,57.19,50023.0,56.3507,56.4098,56.3014,56.3507,50023.0
2022-11-21 12:20:00,57.18,57.23,57.14,57.19,36801.0,56.3408,56.3901,56.3014,56.3507,36801.0
2022-11-21 12:25:00,57.19,57.24,57.15,57.17,31370.0,56.3507,56.3999,56.3113,56.331,31370.0
2022-11-21 12:30:00,57.16,57.21,57.06,57.14,98340.0,56.3211,56.3704,56.2226,56.3014,98340.0
2022-11-21 12:35:00,57.14,57.28,57.1,57.2,34277.0,56.3014,56.4394,56.262,56.3605,34277.0
2022-11-21 12:40:00,57.19,57.26,57.15,57.21,29258.0,56.3507,56.4197,56.3113,56.3704,29258.0
2022-11-21 12:45:00,57.21,57.29,57.18,57.2,41305.0,56.3704,56.4492,56.3408,56.3605,41305.0
2022-11-21 12:50:00,57.2,57.24,57.14,57.24,30719.0,56.3605,56.3999,56.3014,56.3999,30719.0
2022-11-21 12:55:00,57.23,57.23,57.11,57.13,35669.0,56.3901,56.3901,56.2719,56.2916,35669.0
2022-11-21 13:00:00,57.13,57.23,57.12,57.2,24434.0,56.2916,56.3901,56.2817,56.3605,24434.0
2022-11-21 13:05:00,57.2,57.34,57.19,57.28,31619.0,56.3605,56.4985,56.3507,56.4394,31619.0
2022-11-21 13:10:00,57.29,57.48,57.29,57.45,39172.0,56.4492,56.6364,56.4492,56.6069,39172.0
2022-11-21 13:15:00,57.46,57.49,57.37,57.47,31916.0,56.6167,56.6463,56.528,56.6266,31916.0
2022-11-21 13:20:00,57.48,57.51,57.39,57.42,29357.0,56.6364,56.666,56.5477,56.5773,29357.0
2022-11-21 13:25:00,57.4,57.42,57.31,57.34,23794.0,56.5576,56.5773,56.4689,56.4985,23794.0
2022-11-21 13:30:00,57.35,57.38,57.27,57.34,18500.0,56.5083,56.5379,56.4295,56.4985,18500.0
2022-11-21 13:35:00,57.32,57.49,57.31,57.46,42220.0,56.4788,56.6463,56.4689,56.6167,42220.0
2022-11-21 13:40:00,57.46,57.47,57.32,57.38,33785.0,56.6167,56.6266,56.4788,56.5379,33785.0
2022-11-21 13:45:00,57.38,57.41,57.28,57.3,35794.0,56.5379,56.5675,56.4394,56.4591,35794.0
2022-11-21 13:50:00,57.29,57.34,57.22,57.23,31885.0,56.4492,56.4985,56.3802,56.3901,31885.0
2022-11-21 13:55:00,57.23,57.27,57.19,57.2,26749.0,56.3901,56.4295,56.3507,56.3605,26749.0
2022-11-21 14:00:00,57.2,57.31,57.19,57.28,26860.0,56.3605,56.4689,56.3507,56.4394,26860.0
2022-11-21 14:05:00,57.28,57.33,57.27,57.28,25659.0,56.4394,56.4886,56.4295,56.4394,25659.0
2022-11-21 14:10:00,57.29,57.3,57.22,57.26,24683.0,56.4492,56.4591,56.3802,56.4197,24683.0
2022-11-21 14:15:00,57.27,57.34,57.26,57.28,19430.0,56.4295,56.4985,56.4197,56.4394,19430.0
2022-11-21 14:20:00,57.27,57.27,57.07,57.12,30932.0,56.4295,56.4295,56.2324,56.2817,30932.0
2022-11-21 14:25:00,57.14,57.19,57.11,57.11,27517.0,56.3014,56.3507,56.2719,56.2719,27517.0
2022-11-21 14:30:00,57.11,57.19,57.1,57.16,25051.0,56.2719,56.3507,56.262,56.3211,25051.0
2022-11-21 14:35:00,57.16,57.2,57.11,57.2,46478.0,56.3211,56.3605,56.2719,56.3605,46478.0
2022-11-21 14:40:00,57.19,57.2,57.11,57.11,47194.0,56.3507,56.3605,56.2719,56.2719,47194.0
2022-11-21 14:45:00,57.11,57.13,57.05,57.1,36647.0,56.2719,56.2916,56.2127,56.262,36647.0
2022-11-21 14:50:00,57.11,57.2,57.09,57.16,48332.0,56.2719,56.3605,56.2521,56.3211,48332.0
2022-11-21 14:55:00,57.17,57.22,57.09,57.09,50661.0,56.331,56.3802,56.2521,56.2521,50661.0
2022-11-21 15:00:00,57.09,57.2,57.08,57.2,35733.0,56.2521,56.3605,56.2423,56.3605,35733.0
2022-11-21 15:05:00,57.2,57.2,57.07,57.13,40105.0,56.3605,56.3605,56.2324,56.2916,40105.0
2022-11-21 15:10:00,57.12,57.12,57.06,57.09,81199.0,56.2817,56.2817,56.2226,56.2521,81199.0
2022-11-21 15:15:00,57.08,57.19,57.06,57.17,59692.0,56.2423,56.3507,56.2226,56.331,59692.0
2022-11-21 15:20:00,57.16,57.22,57.07,57.11,58790.0,56.3211,56.3802,56.2324,56.2719,58790.0
2022-11-21 15:25:00,57.11,57.13,57.05,57.09,73197.0,56.2719,56.2916,56.2127,56.2521,73197.0
2022-11-21 15:30:00,57.09,57.21,57.06,57.12,85300.0,56.2521,56.3704,56.2226,56.2817,85300.0
2022-11-21 15:35:00,57.12,57.2,57.1,57.13,113096.0,56.2817,56.3605,56.262,56.2916,113096.0
2022-11-21 15:40:00,57.13,57.15,57.03,57.13,137601.0,56.2916,56.3113,56.193,56.2916,137601.0
2022-11-21 15:45:00,57.13,57.27,57.1,57.22,133762.0,56.2916,56.4295,56.262,56.3802,133762.0
2022-11-21 15:50:00,57.22,57.32,57.19,57.24,217551.0,56.3802,56.4788,56.3507,56.3999,217551.0
2022-11-21 15:55:00,57.24,57.25,57.13,57.16,579825.0,56.3999,56.4098,56.2916,56.3211,579825.0
2022-11-22 09:30:00,57.5,57.71,57.31,57.41,184651.0,56.6561,56.863,56.4689,56.5675,184651.0
2022-11-22 09:35:00,57.43,57.5,57.17,57.18,72005.0,56.5872,56.6561,56.331,56.3408,72005.0
2022-11-22 09:40:00,57.19,57.28,56.98,57.26,250613.0,56.3507,56.4394,56.1438,56.4197,250613.0
2022-11-22 09:45:00,57.23,57.23,57.03,57.08,120797.0,56.3901,56.3901,56.193,56.2423,120797.0
2022-11-22 09:50:00,57.05,57.42,57.03,57.39,161161.0,56.2127,56.5773,56.193,56.5477,161161.0
2022-11-22 09:55:00,57.38,57.48,57.21,57.36,127938.0,56.5379,56.6364,56.3704,56.5182,127938.0
2022-11-22 10:00:00,57.35,57.35,57.07,57.11,94820.0,56.5083,56.5083,56.2324,56.2719,94820.0
2022-11-22 10:05:00,57.1,57.41,57.07,57.12,176881.0,56.262,56.5675,56.2324,56.2817,176881.0
2022-11-22 10:10:00,57.13,57.15,57.01,57.12,72035.0,56.2916,56.3113,56.1733,56.2817,72035.0
2022-11-22 10:15:00,57.15,57.4,57.14,57.37,95366.0,56.3113,56.5576,56.3014,56.528,95366.0
2022-11-22 10:20:00,57.37,57.58,57.36,57.4,127429.0,56.528,56.735,56.5182,56.5576,127429.0
2022-11-22 10:25:00,57.4,57.63,57.39,57.57,74392.0,56.5576,56.7842,56.5477,56.7251,74392.0
2022-11-22 10:30:00,57.58,57.73,57.48,57.62,78793.0,56.735,56.8828,56.6364,56.7744,78793.0
2022-11-22 10:35:00,57.61,57.68,57.56,57.58,58577.0,56.7645,56.8335,56.7152,56.735,58577.0
2022-11-22 10:40:00,57.58,57.67,57.52,57.62,65313.0,56.735,56.8236,56.6758,56.7744,65313.0
2022-11-22 10:45:00,57.63,57.91,57.56,57.89,132362.0,56.7842,57.0601,56.7152,57.0404,132362.0
2022-11-22 10:50:00,57.89,57.94,57.77,57.89,139988.0,57.0404,57.0897,56.9222,57.0404,139988.0
2022-11-22 10:55:00,57.89,58.11,57.84,58.03,103067.0,57.0404,57.2572,56.9911,57.1784,103067.0
2022-11-22 11:00:00,58.03,58.03,57.9,57.93,110403.0,57.1784,57.1784,57.0503,57.0798,110403.0
2022-11-22 11:05:00,57.94,57.98,57.85,57.95,56304.0,57.0897,57.1291,57.001,57.0995,56304.0
2022-11-22 11:10:00,57.96,58.08,57.92,57.93,49167.0,57.1094,57.2276,57.07,57.0798,49167.0
2022-11-22 11:15:00,57.93,57.94,57.8,57.93,46130.0,57.0798,57.0897,56.9517,57.0798,46130.0
2022-11-22 11:20:00,57.93,57.97,57.78,57.87,65973.0,57.0798,57.1192,56.932,57.0207,65973.0
2022-11-22 11:25:00,57.88,57.95,57.85,57.87,35277.0,57.0306,57.0995,57.001,57.0207,35277.0
2022-11-22 11:30:00,57.87,57.93,57.84,57.92,45258.0,57.0207,57.0798,56.9911,57.07,45258.0
2022-11-22 11:35:00,57.91,58.06,57.82,58.03,43849.0,57.0601,57.2079,56.9714,57.1784,43849.0
2022-11-22 11:40:00,58.03,58.1,57.95,57.96,30012.0,57.1784,57.2473,57.0995,57.1094,30012.0
2022-11-22 11:45:00,57.97,57.98,57.88,57.94,31091.0,57.1192,57.1291,57.0306,57.0897,31091.0
2022-11-22 11:50:00,57.94,58.02,57.89,57.99,35850.0,57.0897,57.1685,57.0404,57.1389,35850.0
2022-11-22 11:55:00,57.98,58.07,57.94,58.01,24630.0,57.1291,57.2178,57.0897,57.1586,24630.0
2022-11-22 12:00:00,58.02,58.06,57.93,57.98,61047.0,57.1685,57.2079,57.0798,57.1291,61047.0
2022-11-22 12:05:00,57.97,57.98,57.82,57.98,128635.0,57.1192,57.1291,56.9714,57.1291,128635.0
2022-11-22 12:10:00,57.99,58.07,57.98,58.0,51378.0,57.1389,57.2178,57.1291,57.1488,51378.0
2022-11-22 12:15:00,58.01,58.05,57.97,58.0,23117.0,57.1586,57.1981,57.1192,57.1488,23117.0
2022-11-22 12:20:00,57.98,58.01,57.87,57.93,34487.0,57.1291,57.1586,57.0207,57.0798,34487.0
2022-11-22 12:25:00,57.91,57.96,57.91,57.91,13340.0,57.0601,57.1094,57.0601,57.0601,13340.0
2022-11-22 12:30:00,57.91,57.97,57.87,57.9,20740.0,57.0601,57.1192,57.0207,57.0503,20740.0
2022-11-22 12:35:00,57.91,57.95,57.89,57.93,22664.0,57.0601,57.0995,57.0404,57.0798,22664.0
2022-11-22 12:40:00,57.91,57.92,57.78,57.91,32883.0,57.0601,57.07,56.932,57.0601,32883.0
2022-11-22 12:45:00,57.92,57.95,57.85,57.88,20470.0,57.07,57.0995,57.001,57.0306,20470.0
2022-11-22 12:50:00,57.87,57.88,57.74,57.81,29710.0,57.0207,57.0306,56.8926,56.9616,29710.0
2022-11-22 12:55:00,57.82,57.85,57.77,57.82,37705.0,56.9714,57.001,56.9222,56.9714,37705.0
2022-11-22 13:00:00,57.82,57.84,57.73,57.79,33318.0,56.9714,56.9911,56.8828,56.9419,33318.0
2022-11-22 13:05:00,57.78,57.89,57.74,57.88,26929.0,56.932,57.0404,56.8926,57.0306,26929.0
2022-11-22 13:10:00,57.87,57.96,57.86,57.94,24615.0,57.0207,57.1094,57.0108,57.0897,24615.0
2022-11-22 13:15:00,57.94,58.02,57.93,57.98,57515.0,57.0897,57.1685,57.0798,57.1291,57515.0
2022-11-22 13:20:00,57.97,57.99,57.89,57.92,30762.0,57.1192,57.1389,57.0404,57.07,30762.0
2022-11-22 13:25:00,57.94,57.97,57.92,57.92,18369.0,57.0897,57.1192,57.07,57.07,18369.0
2022-11-22 13:30:00,57.93,58.0,57.93,57.98,27402.0,57.0798,57.1488,57.0798,57.1291,27402.0
2022-11-22 13:35:00,57.97,58.0,57.91,57.93,29223.0,57.1192,57.1488,57.0601,57.0798,29223.0
2022-11-22 13:40:00,57.93,58.01,57.9,57.92,41360.0,57.0798,57.1586,57.0503,57.07,41360.0
2022-11-22 13:45:00,57.93,57.94,57.87,57.9,25408.0,57.0798,57.0897,57.0207,57.0503,25408.0
2022-11-22 13:50:00,57.91,57.91,57.86,57.88,23864.0,57.0601,57.0601,57.0108,57.0306,23864.0
2022-11-22 13:55:00,57.88,57.97,57.83,57.92,33143.0,57.0306,57.1192,56.9813,57.07,33143.0
2022-11-22 14:00:00,57.92,57.94,57.84,57.86,22798.0,57.07,57.0897,56.9911,57.0108,22798.0
2022-11-22 14:05:00,57.84,57.86,57.77,57.78,21406.0,56.9911,57.0108,56.9222,56.932,21406.0
2022-11-22 14:10:00,57.78,57.85,57.77,57.82,21336.0,56.932,57.001,56.9222,56.9714,21336.0
2022-11-22 14:15:00,57.84,57.88,57.82,57.84,27882.0,56.9911,57.0306,56.9714,56.9911,27882.0
2022-11-22 14:20:00,57.84,57.89,57.83,57.88,29483.0,56.9911,57.0404,56.9813,57.0306,29483.0
2022-11-22 14:25:00,57.89,57.9,57.85,57.86,16863.0,57.0404,57.0503,57.001,57.0108,16863.0
2022-11-22 14:30:00,57.86,57.87,57.81,57.82,17790.0,57.0108,57.0207,56.9616,56.9714,17790.0
2022-11-22 14:35:00,57.83,57.93,57.82,57.92,24589.0,56.9813,57.0798,56.9714,57.07,24589.0
2022-11-22 14:40:00,57.91,57.92,57.82,57.82,23453.0,57.0601,57.07,56.9714,56.9714,23453.0
2022-11-22 14:45:00,57.83,57.89,57.82,57.89,24769.0,56.9813,57.0404,56.9714,57.0404,24769.0
2022-11-22 14:50:00,57.89,57.94,57.89,57.91,46221.0,57.0404,57.0897,57.0404,57.0601,46221.0
2022-11-22 14:55:00,57.91,57.92,57.89,57.89,34434.0,57.0601,57.07,57.0404,57.0404,34434.0
2022-11-22 15:00:00,57.89,57.94,57.88,57.91,39790.0,57.0404,57.0897,57.0306,57.0601,39790.0
2022-11-22 15:05:00,57.9,57.94,57.89,57.94,33657.0,57.0503,57.0897,57.0404,57.0897,33657.0
2022-11-22 15:10:00,57.95,57.99,57.93,57.98,39625.0,57.0995,57.1389,57.0798,57.1291,39625.0
2022-11-22 15:15:00,57.99,58.06,57.98,57.99,127088.0,57.1389,57.2079,57.1291,57.1389,127088.0
2022-11-22 15:20:00,57.99,58.03,57.99,58.02,64706.0,57.1389,57.1784,57.1389,57.1685,64706.0
2022-11-22 15:25:00,58.02,58.04,58.0,58.04,70237.0,57.1685,57.1882,57.1488,57.1882,70237.0
2022-11-22 15:30:00,58.04,58.19,58.02,58.17,74177.0,57.1882,57.336,57.1685,57.3163,74177.0
2022-11-22 15:35:00,58.18,58.23,58.16,58.19,70908.0,57.3262,57.3754,57.3064,57.336,70908.0
2022-11-22 15:40:00,58.19,58.29,58.16,58.27,118894.0,57.336,57.4345,57.3064,57.4148,118894.0
2022-11-22 15:45:00,58.27,58.46,58.25,58.44,173623.0,57.4148,57.602,57.3951,57.5823,173623.0
2022-11-22 15:50:00,58.45,58.56,58.36,58.51,292185.0,57.5922,57.7006,57.5035,57.6513,292185.0
2022-11-22 15:55:00,58.51,58.68,58.51,58.62,643258.0,57.6513,57.8188,57.6513,57.7597,643258.0
2022-11-23 09:30:00,58.24,58.75,58.24,58.57,217979.0,57.3853,57.8878,57.3853,57.7104,217979.0
2022-11-23 09:35:00,58.58,58.82,58.53,58.81,85105.0,57.7203,57.9568,57.671,57.9469,85105.0
2022-11-23 09:40:00,58.79,58.87,58.53,58.64,108471.0,57.9272,58.006,57.671,57.7794,108471.0
2022-11-23 09:45:00,58.65,58.87,58.55,58.7,118043.0,57.7893,58.006,57.6907,57.8385,118043.0
2022-11-23 09:50:00,58.69,58.83,58.67,58.79,93785.0,57.8287,57.9666,57.809,57.9272,93785.0
2022-11-23 09:55:00,58.8,58.8,58.59,58.63,72125.0,57.9371,57.9371,57.7301,57.7695,72125.0
2022-11-23 10:00:00,58.64,58.7,58.49,58.59,133761.0,57.7794,57.8385,57.6316,57.7301,133761.0
2022-11-23 10:05:00,58.59,58.82,58.54,58.69,210983.0,57.7301,57.9568,57.6809,57.8287,210983.0
2022-11-23 10:10:00,58.67,58.81,58.66,58.73,67300.0,57.809,57.9469,57.7991,57.8681,67300.0
2022-11-23 10:15:00,58.74,58.75,58.56,58.61,77049.0,57.8779,57.8878,57.7006,57.7498,77049.0
2022-11-23 10:20:00,58.62,58.7,58.46,58.7,114148.0,57.7597,57.8385,57.602,57.8385,114148.0
2022-11-23 10:25:00,58.71,58.78,58.64,58.66,37598.0,57.8484,57.9173,57.7794,57.7991,37598.0
2022-11-23 10:30:00,58.66,59.06,58.66,58.98,205221.0,57.7991,58.1932,57.7991,58.1144,205221.0
2022-11-23 10:35:00,58.98,58.98,58.63,58.67,73876.0,58.1144,58.1144,57.7695,57.809,73876.0
2022-11-23 10:40:00,58.67,58.72,58.55,58.64,76015.0,57.809,57.8582,57.6907,57.7794,76015.0
2022-11-23 10:45:00,58.63,58.63,58.52,58.63,55112.0,57.7695,57.7695,57.6612,57.7695,55112.0
2022-11-23 10:50:00,58.63,58.7,58.53,58.55,48781.0,57.7695,57.8385,57.671,57.6907,48781.0
2022-11-23 10:55:00,58.55,58.68,58.5,58.67,48937.0,57.6907,57.8188,57.6415,57.809,48937.0
2022-11-23 11:00:00,58.68,58.79,58.53,58.58,65682.0,57.8188,57.9272,57.671,57.7203,65682.0
2022-11-23 11:05:00,58.58,58.67,58.56,58.67,49743.0,57.7203,57.809,57.7006,57.809,49743.0
2022-11-23 11:10:00,58.66,58.68,58.53,58.59,40897.0,57.7991,57.8188,57.671,57.7301,40897.0
2022-11-23 11:15:00,58.6,58.63,58.37,58.43,62349.0,57.74,57.7695,57.5134,57.5725,62349.0
2022-11-23 11:20:00,58.46,58.6,58.42,58.54,30317.0,57.602,57.74,57.5626,57.6809,30317.0
2022-11-23 11:25:00,58.55,58.55,58.34,58.44,47094.0,57.6907,57.6907,57.4838,57.5823,47094.0
2022-11-23 11:30:00,58.43,58.49,58.33,58.49,62432.0,57.5725,57.6316,57.4739,57.6316,62432.0
2022-11-23 11:35:00,58.49,58.53,58.43,58.49,80742.0,57.6316,57.671,57.5725,57.6316,80742.0
2022-11-23 11:40:00,58.49,58.5,58.43,58.46,116877.0,57.6316,57.6415,57.5725,57.602,116877.0
2022-11-23 11:45:00,58.45,58.46,58.27,58.27,138986.0,57.5922,57.602,57.4148,57.4148,138986.0
2022-11-23 11:50:00,58.29,58.47,58.2,58.21,56143.0,57.4345,57.6119,57.3459,57.3557,56143.0
2022-11-23 11:55:00,58.22,58.24,58.08,58.12,62124.0,57.3656,57.3853,57.2276,57.267,62124.0
2022-11-23 12:00:00,58.12,58.2,58.09,58.18,50582.0,57.267,57.3459,57.2375,57.3262,50582.0
2022-11-23 12:05:00,58.17,58.28,58.12,58.24,71130.0,57.3163,57.4247,57.267,57.3853,71130.0
2022-11-23 12:10:00,58.24,58.25,58.08,58.18,55414.0,57.3853,57.3951,57.2276,57.3262,55414.0
2022-11-23 12:15:00,58.18,58.28,58.18,58.21,41190.0,57.3262,57.4247,57.3262,57.3557,41190.0
2022-11-23 12:20:00,58.21,58.28,58.18,58.21,52581.0,57.3557,57.4247,57.3262,57.3557,52581.0
2022-11-23 12:25:00,58.21,58.24,58.14,58.16,34226.0,57.3557,57.3853,57.2867,57.3064,34226.0
2022-11-23 12:30:00,58.17,58.29,58.13,58.28,57063.0,57.3163,57.4345,57.2769,57.4247,57063.0
2022-11-23 12:35:00,58.27,58.29,58.19,58.23,44935.0,57.4148,57.4345,57.336,57.3754,44935.0
2022-11-23 12:40:00,58.23,58.24,58.09,58.09,84015.0,57.3754,57.3853,57.2375,57.2375,84015.0
2022-11-23 12:45:00,58.09,58.17,58.04,58.16,66092.0,57.2375,57.3163,57.1882,57.3064,66092.0
2022-11-23 12:50:00,58.16,58.17,57.92,57.94,91277.0,57.3064,57.3163,57.07,57.0897,91277.0
2022-11-23 12:55:00,57.95,57.95,57.75,57.9,102888.0,57.0995,57.0995,56.9025,57.0503,102888.0
2022-11-23 13:00:00,57.89,57.96,57.83,57.96,43558.0,57.0404,57.1094,56.9813,57.1094,43558.0
2022-11-23 13:05:00,57.96,57.97,57.91,57.93,26256.0,57.1094,57.1192,57.0601,57.0798,26256.0
2022-11-23 13:10:00,57.92,57.94,57.86,57.88,34717.0,57.07,57.0897,57.0108,57.0306,34717.0
2022-11-23 13:15:00,57.88,57.98,57.88,57.95,33878.0,57.0306,57.1291,57.0306,57.0995,33878.0
2022-11-23 13:20:00,57.95,58.11,57.94,58.08,76555.0,57.0995,57.2572,57.0897,57.2276,76555.0
2022-11-23 13:25:00,58.08,58.19,58.06,58.19,45719.0,57.2276,57.336,57.2079,57.336,45719.0
2022-11-23 13:30:00,58.19,58.21,58.14,58.16,45098.0,57.336,57.3557,57.2867,57.3064,45098.0
2022-11-23 13:35:00,58.16,58.19,58.11,58.12,40680.0,57.3064,57.336,57.2572,57.267,40680.0
2022-11-23 13:40:00,58.11,58.13,58.08,58.12,33583.0,57.2572,57.2769,57.2276,57.267,33583.0
2022-11-23 13:45:00,58.12,58.14,58.06,58.06,19195.0,57.267,57.2867,57.2079,57.2079,19195.0
2022-11-23 13:50:00,58.07,58.09,58.01,58.08,26765.0,57.2178,57.2375,57.1586,57.2276,26765.0
2022-11-23 13:55:00,58.08,58.12,58.07,58.1,22428.0,57.2276,57.267,57.2178,57.2473,22428.0
2022-11-23 14:00:00,58.1,58.63,57.96,58.6,157437.0,57.2473,57.7695,57.1094,57.74,157437.0
2022-11-23 14:05:00,58.62,58.62,58.37,58.48,108904.0,57.7597,57.7597,57.5134,57.6217,108904.0
2022-11-23 14:10:00,58.49,58.5,58.3,58.45,72322.0,57.6316,57.6415,57.4444,57.5922,72322.0
2022-11-23 14:15:00,58.45,58.54,58.39,58.44,37894.0,57.5922,57.6809,57.5331,57.5823,37894.0
2022-11-23 14:20:00,58.44,58.6,58.44,58.6,55486.0,57.5823,57.74,57.5823,57.74,55486.0
2022-11-23 14:25:00,58.59,58.76,58.56,58.63,72650.0,57.7301,57.8976,57.7006,57.7695,72650.0
2022-11-23 14:30:00,58.64,58.65,58.53,58.57,46593.0,57.7794,57.7893,57.671,57.7104,46593.0
2022-11-23 14:35:00,58.58,58.58,58.47,58.58,51978.0,57.7203,57.7203,57.6119,57.7203,51978.0
2022-11-23 14:40:00,58.56,58.73,58.56,58.72,59588.0,57.7006,57.8681,57.7006,57.8582,59588.0
2022-11-23 14:45:00,58.73,58.82,58.67,58.77,40531.0,57.8681,57.9568,57.809,57.9075,40531.0
2022-11-23 14:50:00,58.77,58.8,58.69,58.71,57197.0,57.9075,57.9371,57.8287,57.8484,57197.0
2022-11-23 14:55:00,58.71,58.8,58.67,58.76,53978.0,57.8484,57.9371,57.809,57.8976,53978.0
2022-11-23 15:00:00,58.76,58.79,58.64,58.78,83580.0,57.8976,57.9272,57.7794,57.9173,83580.0
2022-11-23 15:05:00,58.77,58.88,58.76,58.85,47891.0,57.9075,58.0159,57.8976,57.9863,47891.0
2022-11-23 15:10:00,58.85,58.93,58.8,58.92,54361.0,57.9863,58.0651,57.9371,58.0553,54361.0
2022-11-23 15:15:00,58.92,59.01,58.9,58.98,82838.0,58.0553,58.144,58.0356,58.1144,82838.0
2022-11-23 15:20:00,58.98,58.98,58.85,58.9,61537.0,58.1144,58.1144,57.9863,58.0356,61537.0
2022-11-23 15:25:00,58.9,58.94,58.89,58.91,64142.0,58.0356,58.075,58.0257,58.0454,64142.0
2022-11-23 15:30:00,58.92,58.92,58.85,58.89,99815.0,58.0553,58.0553,57.9863,58.0257,99815.0
2022-11-23 15:35:00,58.89,58.92,58.85,58.89,81874.0,58.0257,58.0553,57.9863,58.0257,81874.0
2022-11-23 15:40:00,58.9,58.94,58.87,58.93,103130.0,58.0356,58.075,58.006,58.0651,103130.0
2022-11-23 15:45:00,58.92,58.92,58.83,58.88,137405.0,58.0553,58.0553,57.9666,58.0159,137405.0
2022-11-23 15:50:00,58.88,58.96,58.87,58.92,201037.0,58.0159,58.0947,58.006,58.0553,201037.0
2022-11-23 15:55:00,58.92,58.96,58.86,58.96,413785.0,58.0553,58.0947,57.9962,58.0947,413785.0
2022-11-25 09:30:00,58.67,59.04,58.42,58.77,332416.0,57.809,58.1735,57.5626,57.9075,332416.0
2022-11-25 09:35:00,58.77,59.02,58.67,58.8,134786.0,57.9075,58.1538,57.809,57.9371,134786.0
2022-11-25 09:40:00,58.8,58.96,58.65,58.69,125544.0,57.9371,58.0947,57.7893,57.8287,125544.0
2022-11-25 09:45:00,58.68,58.81,58.56,58.65,96505.0,57.8188,57.9469,57.7006,57.7893,96505.0
2022-11-25 09:50:00,58.67,58.7,58.51,58.53,53963.0,57.809,57.8385,57.6513,57.671,53963.0
2022-11-25 09:55:00,58.53,58.8,58.51,58.65,97923.0,57.671,57.9371,57.6513,57.7893,97923.0
2022-11-25 10:00:00,58.65,58.86,58.54,58.8,63629.0,57.7893,57.9962,57.6809,57.9371,63629.0
2022-11-25 10:05:00,58.79,58.94,58.73,58.88,72597.0,57.9272,58.075,57.8681,58.0159,72597.0
2022-11-25 10:10:00,58.88,58.95,58.81,58.94,46571.0,58.0159,58.0849,57.9469,58.075,46571.0
2022-11-25 10:15:00,58.95,59.08,58.9,58.92,89075.0,58.0849,58.2129,58.0356,58.0553,89075.0
2022-11-25 10:20:00,58.9,58.98,58.87,58.89,47600.0,58.0356,58.1144,58.006,58.0257,47600.0
2022-11-25 10:25:00,58.89,58.95,58.8,58.92,49114.0,58.0257,58.0849,57.9371,58.0553,49114.0
2022-11-25 10:30:00,58.92,58.96,58.83,58.95,37271.0,58.0553,58.0947,57.9666,58.0849,37271.0
2022-11-25 10:35:00,58.95,58.95,58.74,58.77,25890.0,58.0849,58.0849,57.8779,57.9075,25890.0
2022-11-25 10:40:00,58.78,58.92,58.77,58.92,30917.0,57.9173,58.0553,57.9075,58.0553,30917.0
2022-11-25 10:45:00,58.93,59.04,58.87,59.0,42271.0,58.0651,58.1735,58.006,58.1341,42271.0
2022-11-25 10:50:00,58.98,59.02,58.93,59.01,37954.0,58.1144,58.1538,58.0651,58.144,37954.0
2022-11-25 10:55:00,59.02,59.11,58.98,59.09,65976.0,58.1538,58.2425,58.1144,58.2228,65976.0
2022-11-25 11:00:00,59.11,59.13,59.03,59.07,42856.0,58.2425,58.2622,58.1637,58.2031,42856.0
2022-11-25 11:05:00,59.06,59.12,59.03,59.08,36088.0,58.1932,58.2524,58.1637,58.2129,36088.0
2022-11-25 11:10:00,59.08,59.09,58.97,58.99,49728.0,58.2129,58.2228,58.1046,58.1243,49728.0
2022-11-25 11:15:00,58.98,59.13,58.96,59.1,35900.0,58.1144,58.2622,58.0947,58.2326,35900.0
2022-11-25 11:20:00,59.1,59.11,58.99,59.06,38066.0,58.2326,58.2425,58.1243,58.1932,38066.0
2022-11-25 11:25:00,59.05,59.05,58.96,58.99,57169.0,58.1834,58.1834,58.0947,58.1243,57169.0
2022-11-25 11:30:00,59.0,59.04,58.92,58.96,40194.0,58.1341,58.1735,58.0553,58.0947,40194.0
2022-11-25 11:35:00,58.96,59.01,58.94,58.96,47829.0,58.0947,58.144,58.075,58.0947,47829.0
2022-11-25 11:40:00,58.96,58.99,58.89,58.98,43997.0,58.0947,58.1243,58.0257,58.1144,43997.0
2022-11-25 11:45:00,58.98,59.04,58.97,59.0,24798.0,58.1144,58.1735,58.1046,58.1341,24798.0
2022-11-25 11:50:00,59.0,59.03,58.94,58.99,39219.0,58.1341,58.1637,58.075,58.1243,39219.0
2022-11-25 11:55:00,58.98,58.99,58.9,58.94,36275.0,58.1144,58.1243,58.0356,58.075,36275.0
2022-11-25 12:00:00,58.94,58.94,58.88,58.89,32998.0,58.075,58.075,58.0159,58.0257,32998.0
2022-11-25 12:05:00,58.88,58.91,58.79,58.82,40652.0,58.0159,58.0454,57.9272,57.9568,40652.0
2022-11-25 12:10:00,58.82,58.88,58.77,58.86,33025.0,57.9568,58.0159,57.9075,57.9962,33025.0
2022-11-25 12:15:00,58.86,58.87,58.78,58.81,29767.0,57.9962,58.006,57.9173,57.9469,29767.0
2022-11-25 12:20:00,58.82,58.82,58.73,58.74,23027.0,57.9568,57.9568,57.8681,57.8779,23027.0
2022-11-25 12:25:00,58.74,58.82,58.74,58.82,32870.0,57.8779,57.9568,57.8779,57.9568,32870.0
2022-11-25 12:30:00,58.82,58.82,58.67,58.67,56741.0,57.9568,57.9568,57.809,57.809,56741.0
2022-11-25 12:35:00,58.67,58.71,58.65,58.69,53921.0,57.809,57.8484,57.7893,57.8287,53921.0
2022-11-25 12:40:00,58.7,58.75,58.67,58.73,44429.0,57.8385,57.8878,57.809,57.8681,44429.0
2022-11-25 12:45:00,58.74,58.75,58.61,58.63,67500.0,57.8779,57.8878,57.7498,57.7695,67500.0
2022-11-25 12:50:00,58.64,58.67,58.52,58.54,123891.0,57.7794,57.809,57.6612,57.6809,123891.0
2022-11-25 12:55:00,58.53,58.54,58.39,58.44,393321.0,57.671,57.6809,57.5331,57.5823,393321.0
2022-11-28 09:30:00,57.35,57.49,56.76,56.99,550807.0,56.5083,56.6463,55.927,56.1536,550807.0
2022-11-28 09:35:00,57.0,57.19,56.91,57.09,217160.0,56.1635,56.3507,56.0748,56.2521,217160.0
2022-11-28 09:40:00,57.1,57.5,57.04,57.49,393999.0,56.262,56.6561,56.2029,56.6463,393999.0
2022-11-28 09:45:00,57.49,57.76,57.27,57.38,144426.0,56.6463,56.9123,56.4295,56.5379,144426.0
2022-11-28 09:50:00,57.36,57.4,57.2,57.3,167570.0,56.5182,56.5576,56.3605,56.4591,167570.0
2022-11-28 09:55:00,57.29,57.37,57.17,57.25,114242.0,56.4492,56.528,56.331,56.4098,114242.0
2022-11-28 10:00:00,57.25,57.37,56.95,57.35,449198.0,56.4098,56.528,56.1142,56.5083,449198.0
2022-11-28 10:05:00,57.36,57.53,57.32,57.42,332957.0,56.5182,56.6857,56.4788,56.5773,332957.0
2022-11-28 10:10:00,57.41,57.41,57.17,57.33,87536.0,56.5675,56.5675,56.331,56.4886,87536.0
2022-11-28 10:15:00,57.31,57.31,56.96,57.02,107219.0,56.4689,56.4689,56.1241,56.1832,107219.0
2022-11-28 10:20:00,57.02,57.14,56.8,56.92,181224.0,56.1832,56.3014,55.9664,56.0846,181224.0
2022-11-28 10:25:00,56.92,56.95,56.72,56.84,107001.0,56.0846,56.1142,55.8876,56.0058,107001.0
2022-11-28 10:30:00,56.84,56.92,56.73,56.73,91859.0,56.0058,56.0846,55.8974,55.8974,91859.0
2022-11-28 10:35:00,56.7,56.91,56.7,56.81,98453.0,55.8679,56.0748,55.8679,55.9763,98453.0
2022-11-28 10:40:00,56.81,56.88,56.74,56.81,201033.0,55.9763,56.0452,55.9073,55.9763,201033.0
2022-11-28 10:45:00,56.82,56.88,56.73,56.76,102166.0,55.9861,56.0452,55.8974,55.927,102166.0
2022-11-28 10:50:00,56.76,56.8,56.51,56.61,230527.0,55.927,55.9664,55.6807,55.7792,230527.0
2022-11-28 10:55:00,56.62,56.69,56.49,56.51,113673.0,55.789,55.858,55.661,55.6807,113673.0
2022-11-28 11:00:00,56.51,56.6,56.48,56.54,129369.0,55.6807,55.7693,55.6511,55.7102,129369.0
2022-11-28 11:05:00,56.53,56.56,56.39,56.45,89684.0,55.7004,55.7299,55.5624,55.6215,89684.0
2022-11-28 11:10:00,56.45,56.58,56.37,56.56,74222.0,55.6215,55.7496,55.5427,55.7299,74222.0
2022-11-28 11:15:00,56.56,56.64,56.47,56.47,54220.0,55.7299,55.8088,55.6412,55.6412,54220.0
2022-11-28 11:20:00,56.46,56.47,56.36,56.41,89666.0,55.6314,55.6412,55.5329,55.5821,89666.0
2022-11-28 11:25:00,56.4,56.54,56.36,56.38,76466.0,55.5723,55.7102,55.5329,55.5526,76466.0
2022-11-28 11:30:00,56.38,56.48,56.36,56.37,73055.0,55.5526,55.6511,55.5329,55.5427,73055.0
2022-11-28 11:35:00,56.37,56.5,56.33,56.39,203228.0,55.5427,55.6708,55.5033,55.5624,203228.0
2022-11-28 11:40:00,56.39,56.5,56.31,56.42,90922.0,55.5624,55.6708,55.4836,55.592,90922.0
2022-11-28 11:45:00,56.41,56.5,56.38,56.38,46878.0,55.5821,55.6708,55.5526,55.5526,46878.0
2022-11-28 11:50:00,56.38,56.43,56.31,56.36,58263.0,55.5526,55.6018,55.4836,55.5329,58263.0
2022-11-28 11:55:00,56.35,56.36,56.26,56.31,78303.0,55.523,55.5329,55.4343,55.4836,78303.0
2022-11-28 12:00:00,56.31,56.33,56.07,56.22,102175.0,55.4836,55.5033,55.2471,55.3949,102175.0
2022-11-28 12:05:00,56.2,56.45,56.12,56.12,63027.0,55.3752,55.6215,55.2964,55.2964,63027.0
2022-11-28 12:10:00,56.12,56.24,56.1,56.22,82287.0,55.2964,55.4146,55.2767,55.3949,82287.0
2022-11-28 12:15:00,56.22,56.43,56.21,56.42,64591.0,55.3949,55.6018,55.3851,55.592,64591.0
2022-11-28 12:20:00,56.42,56.43,56.35,56.37,31288.0,55.592,55.6018,55.523,55.5427,31288.0
2022-11-28 12:25:00,56.38,56.41,56.35,56.35,45534.0,55.5526,55.5821,55.523,55.523,45534.0
2022-11-28 12:30:00,56.36,56.45,56.34,56.36,37049.0,55.5329,55.6215,55.5132,55.5329,37049.0
2022-11-28 12:35:00,56.37,56.42,56.36,56.38,29698.0,55.5427,55.592,55.5329,55.5526,29698.0
2022-11-28 12:40:00,56.37,56.38,56.32,56.34,25292.0,55.5427,55.5526,55.4934,55.5132,25292.0
2022-11-28 12:45:00,56.34,56.35,56.29,56.31,72911.0,55.5132,55.523,55.4639,55.4836,72911.0
2022-11-28 12:50:00,56.32,56.32,56.17,56.21,103728.0,55.4934,55.4934,55.3456,55.3851,103728.0
2022-11-28 12:55:00,56.2,56.28,56.18,56.24,38557.0,55.3752,55.454,55.3555,55.4146,38557.0
2022-11-28 13:00:00,56.24,56.31,56.21,56.28,74526.0,55.4146,55.4836,55.3851,55.454,74526.0
2022-11-28 13:05:00,56.27,56.33,56.25,56.29,48824.0,55.4442,55.5033,55.4245,55.4639,48824.0
2022-11-28 13:10:00,56.29,56.34,56.22,56.33,77621.0,55.4639,55.5132,55.3949,55.5033,77621.0
2022-11-28 13:15:00,56.33,56.35,56.29,56.33,39926.0,55.5033,55.523,55.4639,55.5033,39926.0
2022-11-28 13:20:00,56.33,56.43,56.31,56.4,57777.0,55.5033,55.6018,55.4836,55.5723,57777.0
2022-11-28 13:25:00,56.39,56.39,56.27,56.3,62676.0,55.5624,55.5624,55.4442,55.4737,62676.0
2022-11-28 13:30:00,56.29,56.31,56.21,56.22,60420.0,55.4639,55.4836,55.3851,55.3949,60420.0
2022-11-28 13:35:00,56.22,56.32,56.2,56.29,63276.0,55.3949,55.4934,55.3752,55.4639,63276.0
2022-11-28 13:40:00,56.28,56.32,56.2,56.21,74050.0,55.454,55.4934,55.3752,55.3851,74050.0
2022-11-28 13:45:00,56.2,56.23,56.16,56.23,75294.0,55.3752,55.4048,55.3358,55.4048,75294.0
2022-11-28 13:50:00,56.22,56.26,56.08,56.1,85416.0,55.3949,55.4343,55.257,55.2767,85416.0
2022-11-28 13:55:00,56.11,56.12,56.01,56.07,87280.0,55.2865,55.2964,55.188,55.2471,87280.0
2022-11-28 14:00:00,56.07,56.08,55.97,56.03,98448.0,55.2471,55.257,55.1486,55.2077,98448.0
2022-11-28 14:05:00,56.03,56.03,55.94,55.95,63564.0,55.2077,55.2077,55.119,55.1289,63564.0
2022-11-28 14:10:00,55.94,55.99,55.91,55.92,56066.0,55.119,55.1683,55.0895,55.0993,56066.0
2022-11-28 14:15:00,55.91,55.94,55.86,55.92,76643.0,55.0895,55.119,55.0402,55.0993,76643.0
2022-11-28 14:20:00,55.93,55.93,55.87,55.89,96792.0,55.1092,55.1092,55.0501,55.0698,96792.0
2022-11-28 14:25:00,55.88,55.91,55.81,55.82,81995.0,55.0599,55.0895,54.9909,55.0008,81995.0
2022-11-28 14:30:00,55.81,55.83,55.73,55.79,77990.0,54.9909,55.0106,54.9121,54.9712,77990.0
2022-11-28 14:35:00,55.78,55.84,55.74,55.75,77266.0,54.9614,55.0205,54.922,54.9318,77266.0
2022-11-28 14:40:00,55.76,55.81,55.71,55.79,75155.0,54.9417,54.9909,54.8924,54.9712,75155.0
2022-11-28 14:45:00,55.78,55.87,55.77,55.82,64581.0,54.9614,55.0501,54.9515,55.0008,64581.0
2022-11-28 14:50:00,55.81,55.91,55.78,55.9,102491.0,54.9909,55.0895,54.9614,55.0796,102491.0
2022-11-28 14:55:00,55.89,55.93,55.84,55.87,57563.0,55.0698,55.1092,55.0205,55.0501,57563.0
2022-11-28 15:00:00,55.88,55.9,55.78,55.79,102580.0,55.0599,55.0796,54.9614,54.9712,102580.0
2022-11-28 15:05:00,55.79,55.8,55.72,55.73,127314.0,54.9712,54.9811,54.9023,54.9121,127314.0
2022-11-28 15:10:00,55.73,55.74,55.56,55.58,141082.0,54.9121,54.922,54.7446,54.7643,141082.0
2022-11-28 15:15:00,55.57,55.61,55.54,55.61,117563.0,54.7545,54.7939,54.7249,54.7939,117563.0
2022-11-28 15:20:00,55.61,55.64,55.55,55.57,104544.0,54.7939,54.8234,54.7347,54.7545,104544.0
2022-11-28 15:25:00,55.57,55.65,55.56,55.62,138744.0,54.7545,54.8333,54.7446,54.8037,138744.0
2022-11-28 15:30:00,55.62,55.65,55.51,55.52,157361.0,54.8037,54.8333,54.6953,54.7052,157361.0
2022-11-28 15:35:00,55.52,55.57,55.47,55.51,202511.0,54.7052,54.7545,54.6559,54.6953,202511.0
2022-11-28 15:40:00,55.51,55.7,55.5,55.68,194706.0,54.6953,54.8825,54.6855,54.8628,194706.0
2022-11-28 15:45:00,55.68,55.69,55.62,55.66,317713.0,54.8628,54.8727,54.8037,54.8431,317713.0
2022-11-28 15:50:00,55.66,55.83,55.66,55.83,643606.0,54.8431,55.0106,54.8431,55.0106,643606.0
2022-11-28 15:55:00,55.83,55.84,55.69,55.76,984735.0,55.0106,55.0205,54.8727,54.9417,984735.0
2022-11-29 09:30:00,55.87,56.07,55.33,56.05,408874.0,55.0501,55.2471,54.518,55.2274,408874.0
2022-11-29 09:35:00,56.02,56.02,55.63,55.8,141625.0,55.1979,55.1979,54.8136,54.9811,141625.0
2022-11-29 09:40:00,55.82,56.02,55.69,55.73,166460.0,55.0008,55.1979,54.8727,54.9121,166460.0
2022-11-29 09:45:00,55.73,56.15,55.66,56.08,193014.0,54.9121,55.3259,54.8431,55.257,193014.0
2022-11-29 09:50:00,56.07,56.44,55.95,55.98,269478.0,55.2471,55.6117,55.1289,55.1584,269478.0
2022-11-29 09:55:00,55.98,56.08,55.84,56.02,178345.0,55.1584,55.257,55.0205,55.1979,178345.0
2022-11-29 10:00:00,56.01,56.19,55.98,56.09,180176.0,55.188,55.3654,55.1584,55.2668,180176.0
2022-11-29 10:05:00,56.09,56.22,56.03,56.14,75589.0,55.2668,55.3949,55.2077,55.3161,75589.0
2022-11-29 10:10:00,56.14,56.21,55.89,55.9,76763.0,55.3161,55.3851,55.0698,55.0796,76763.0
2022-11-29 10:15:00,55.9,56.16,55.88,56.11,71529.0,55.0796,55.3358,55.0599,55.2865,71529.0
2022-11-29 10:20:00,56.12,56.24,56.08,56.1,83945.0,55.2964,55.4146,55.257,55.2767,83945.0
2022-11-29 10:25:00,56.11,56.21,56.06,56.19,105138.0,55.2865,55.3851,55.2373,55.3654,105138.0
2022-11-29 10:30:00,56.2,56.36,56.19,56.28,137923.0,55.3752,55.5329,55.3654,55.454,137923.0
2022-11-29 10:35:00,56.28,56.49,56.27,56.46,120660.0,55.454,55.661,55.4442,55.6314,120660.0
2022-11-29 10:40:00,56.46,56.52,56.35,56.43,88693.0,55.6314,55.6905,55.523,55.6018,88693.0
2022-11-29 10:45:00,56.43,56.49,56.35,56.39,66404.0,55.6018,55.661,55.523,55.5624,66404.0
2022-11-29 10:50:00,56.38,56.46,56.27,56.31,69616.0,55.5526,55.6314,55.4442,55.4836,69616.0
2022-11-29 10:55:00,56.31,56.49,56.3,56.4,61650.0,55.4836,55.661,55.4737,55.5723,61650.0
2022-11-29 11:00:00,56.4,56.4,56.0,56.05,99276.0,55.5723,55.5723,55.1781,55.2274,99276.0
2022-11-29 11:05:00,56.05,56.11,55.84,55.84,124151.0,55.2274,55.2865,55.0205,55.0205,124151.0
2022-11-29 11:10:00,55.84,55.91,55.75,55.79,174002.0,55.0205,55.0895,54.9318,54.9712,174002.0
2022-11-29 11:15:00,55.78,55.83,55.51,55.52,158632.0,54.9614,55.0106,54.6953,54.7052,158632.0
2022-11-29 11:20:00,55.53,55.58,55.31,55.35,292890.0,54.715,54.7643,54.4983,54.5377,292890.0
2022-11-29 11:25:00,55.35,55.48,55.28,55.32,129969.0,54.5377,54.6658,54.4687,54.5081,129969.0
2022-11-29 11:30:00,55.32,55.47,55.25,55.47,70479.0,54.5081,54.6559,54.4392,54.6559,70479.0
2022-11-29 11:35:00,55.46,55.47,55.37,55.45,64356.0,54.6461,54.6559,54.5574,54.6362,64356.0
2022-11-29 11:40:00,55.46,55.54,55.38,55.48,79005.0,54.6461,54.7249,54.5672,54.6658,79005.0
2022-11-29 11:45:00,55.48,55.54,55.43,55.47,64362.0,54.6658,54.7249,54.6165,54.6559,64362.0
2022-11-29 11:50:00,55.47,55.58,55.4,55.56,52836.0,54.6559,54.7643,54.587,54.7446,52836.0
2022-11-29 11:55:00,55.58,55.68,55.57,55.66,92892.0,54.7643,54.8628,54.7545,54.8431,92892.0
2022-11-29 12:00:00,55.65,55.65,55.53,55.61,83382.0,54.8333,54.8333,54.715,54.7939,83382.0
2022-11-29 12:05:00,55.6,55.67,55.56,55.57,52542.0,54.784,54.853,54.7446,54.7545,52542.0
2022-11-29 12:10:00,55.56,55.66,55.54,55.63,51498.0,54.7446,54.8431,54.7249,54.8136,51498.0
2022-11-29 12:15:00,55.63,55.65,55.51,55.59,42892.0,54.8136,54.8333,54.6953,54.7742,42892.0
2022-11-29 12:20:00,55.59,55.59,55.45,55.45,33986.0,54.7742,54.7742,54.6362,54.6362,33986.0
2022-11-29 12:25:00,55.44,55.49,55.41,55.47,52513.0,54.6264,54.6756,54.5968,54.6559,52513.0
2022-11-29 12:30:00,55.47,55.48,55.41,55.44,32662.0,54.6559,54.6658,54.5968,54.6264,32662.0
2022-11-29 12:35:00,55.44,55.6,55.4,55.53,74907.0,54.6264,54.784,54.587,54.715,74907.0
2022-11-29 12:40:00,55.52,55.54,55.48,55.48,56794.0,54.7052,54.7249,54.6658,54.6658,56794.0
2022-11-29 12:45:00,55.48,55.52,55.41,55.47,47992.0,54.6658,54.7052,54.5968,54.6559,47992.0
2022-11-29 12:50:00,55.47,55.54,55.47,55.48,34169.0,54.6559,54.7249,54.6559,54.6658,34169.0
2022-11-29 12:55:00,55.49,55.59,55.49,55.49,101743.0,54.6756,54.7742,54.6756,54.6756,101743.0
2022-11-29 13:00:00,55.5,55.52,55.42,55.46,59707.0,54.6855,54.7052,54.6067,54.6461,59707.0
2022-11-29 13:05:00,55.46,55.5,55.44,55.45,33846.0,54.6461,54.6855,54.6264,54.6362,33846.0
2022-11-29 13:10:00,55.45,55.54,55.45,55.51,50904.0,54.6362,54.7249,54.6362,54.6953,50904.0
2022-11-29 13:15:00,55.5,55.51,55.31,55.37,74274.0,54.6855,54.6953,54.4983,54.5574,74274.0
2022-11-29 13:20:00,55.37,55.38,55.24,55.26,107396.0,54.5574,54.5672,54.4293,54.449,107396.0
2022-11-29 13:25:00,55.26,55.27,55.1,55.11,105762.0,54.449,54.4589,54.2914,54.3012,105762.0
2022-11-29 13:30:00,55.12,55.14,55.05,55.07,91122.0,54.3111,54.3308,54.2421,54.2618,91122.0
2022-11-29 13:35:00,55.07,55.14,55.04,55.1,92132.0,54.2618,54.3308,54.2322,54.2914,92132.0
2022-11-29 13:40:00,55.09,55.11,55.02,55.08,86887.0,54.2815,54.3012,54.2125,54.2716,86887.0
2022-11-29 13:45:00,55.08,55.14,55.08,55.1,72080.0,54.2716,54.3308,54.2716,54.2914,72080.0
2022-11-29 13:50:00,55.1,55.14,55.05,55.14,115179.0,54.2914,54.3308,54.2421,54.3308,115179.0
2022-11-29 13:55:00,55.14,55.16,55.1,55.14,73532.0,54.3308,54.3505,54.2914,54.3308,73532.0
2022-11-29 14:00:00,55.14,55.27,55.12,55.22,123022.0,54.3308,54.4589,54.3111,54.4096,123022.0
2022-11-29 14:05:00,55.22,55.23,55.16,55.19,100284.0,54.4096,54.4194,54.3505,54.38,100284.0
2022-11-29 14:10:00,55.19,55.21,55.05,55.08,83094.0,54.38,54.3997,54.2421,54.2716,83094.0
2022-11-29 14:15:00,55.08,55.15,55.07,55.13,43631.0,54.2716,54.3406,54.2618,54.3209,43631.0
2022-11-29 14:20:00,55.13,55.16,55.02,55.03,47723.0,54.3209,54.3505,54.2125,54.2224,47723.0
2022-11-29 14:25:00,55.03,55.05,55.01,55.01,82112.0,54.2224,54.2421,54.2027,54.2027,82112.0
2022-11-29 14:30:00,55.02,55.02,54.93,54.98,151553.0,54.2125,54.2125,54.1238,54.1731,151553.0
2022-11-29 14:35:00,54.98,55.02,54.94,55.01,63610.0,54.1731,54.2125,54.1337,54.2027,63610.0
2022-11-29 14:40:00,55.02,55.06,54.93,54.96,68994.0,54.2125,54.2519,54.1238,54.1534,68994.0
2022-11-29 14:45:00,54.97,54.99,54.93,54.97,59911.0,54.1633,54.183,54.1238,54.1633,59911.0
2022-11-29 14:50:00,54.96,54.98,54.94,54.95,79934.0,54.1534,54.1731,54.1337,54.1436,79934.0
2022-11-29 14:55:00,54.94,55.0,54.94,55.0,58981.0,54.1337,54.1928,54.1337,54.1928,58981.0
2022-11-29 15:00:00,55.0,55.04,54.9,54.91,69023.0,54.1928,54.2322,54.0943,54.1041,69023.0
2022-11-29 15:05:00,54.9,55.03,54.9,55.0,96596.0,54.0943,54.2224,54.0943,54.1928,96596.0
2022-11-29 15:10:00,55.0,55.01,54.91,54.94,84131.0,54.1928,54.2027,54.1041,54.1337,84131.0
2022-11-29 15:15:00,54.94,54.99,54.88,54.91,77133.0,54.1337,54.183,54.0746,54.1041,77133.0
2022-11-29 15:20:00,54.91,54.99,54.8,54.8,115086.0,54.1041,54.183,53.9958,53.9958,115086.0
2022-11-29 15:25:00,54.81,54.9,54.77,54.9,126168.0,54.0056,54.0943,53.9662,54.0943,126168.0
2022-11-29 15:30:00,54.9,55.04,54.86,55.04,146674.0,54.0943,54.2322,54.0549,54.2322,146674.0
2022-11-29 15:35:00,55.04,55.07,54.95,55.03,130889.0,54.2322,54.2618,54.1436,54.2224,130889.0
2022-11-29 15:40:00,55.02,55.12,55.01,55.04,186521.0,54.2125,54.3111,54.2027,54.2322,186521.0
2022-11-29 15:45:00,55.04,55.07,54.96,55.07,238167.0,54.2322,54.2618,54.1534,54.2618,238167.0
2022-11-29 15:50:00,55.07,55.14,54.96,55.01,363195.0,54.2618,54.3308,54.1534,54.2027,363195.0
2022-11-29 15:55:00,55.0,55.18,54.97,55.13,831158.0,54.1928,54.3702,54.1633,54.3209,831158.0
2022-11-30 09:30:00,53.59,54.44,53.58,54.42,787498.0,52.8035,53.641,52.7937,53.6213,787498.0
2022-11-30 09:35:00,54.42,54.61,53.97,54.1,371116.0,53.6213,53.8085,53.1779,53.306,371116.0
2022-11-30 09:40:00,54.09,54.1,53.47,53.55,421326.0,53.2962,53.306,52.6853,52.7641,421326.0
2022-11-30 09:45:00,53.54,53.55,53.11,53.4,366349.0,52.7542,52.7641,52.3306,52.6163,366349.0
2022-11-30 09:50:00,53.41,53.43,52.66,52.7,630299.0,52.6262,52.6459,51.8872,51.9266,630299.0
2022-11-30 09:55:00,52.7,52.86,52.64,52.8,352841.0,51.9266,52.0842,51.8675,52.0251,352841.0
2022-11-30 10:00:00,52.83,52.98,52.61,52.88,301002.0,52.0547,52.2025,51.8379,52.1039,301002.0
2022-11-30 10:05:00,52.88,53.11,52.77,53.05,420016.0,52.1039,52.3306,51.9955,52.2714,420016.0
2022-11-30 10:10:00,53.05,53.17,52.97,53.05,238651.0,52.2714,52.3897,52.1926,52.2714,238651.0
2022-11-30 10:15:00,53.03,53.2,52.88,53.19,393991.0,52.2517,52.4192,52.1039,52.4094,393991.0
2022-11-30 10:20:00,53.18,53.2,52.97,53.08,205570.0,52.3995,52.4192,52.1926,52.301,205570.0
2022-11-30 10:25:00,53.07,53.18,52.99,53.16,288509.0,52.2911,52.3995,52.2123,52.3798,288509.0
2022-11-30 10:30:00,53.16,53.31,52.91,53.06,643975.0,52.3798,52.5276,52.1335,52.2813,643975.0
2022-11-30 10:35:00,53.06,53.49,53.02,53.49,176485.0,52.2813,52.705,52.2419,52.705,176485.0
2022-11-30 10:40:00,53.48,53.59,53.44,53.49,128045.0,52.6951,52.8035,52.6557,52.705,128045.0
2022-11-30 10:45:00,53.48,53.55,53.43,53.52,135832.0,52.6951,52.7641,52.6459,52.7345,135832.0
2022-11-30 10:50:00,53.51,53.62,53.42,53.53,248141.0,52.7247,52.8331,52.636,52.7444,248141.0
2022-11-30 10:55:00,53.53,53.68,53.49,53.65,121240.0,52.7444,52.8922,52.705,52.8626,121240.0
2022-11-30 11:00:00,53.65,53.77,53.6,53.66,139702.0,52.8626,52.9809,52.8134,52.8725,139702.0
2022-11-30 11:05:00,53.66,54.02,53.65,53.96,246149.0,52.8725,53.2272,52.8626,53.1681,246149.0
2022-11-30 11:10:00,53.96,54.13,53.95,54.1,177095.0,53.1681,53.3356,53.1582,53.306,177095.0
2022-11-30 11:15:00,54.1,54.27,54.05,54.26,222936.0,53.306,53.4735,53.2568,53.4637,222936.0
2022-11-30 11:20:00,54.27,54.28,54.07,54.2,223716.0,53.4735,53.4834,53.2765,53.4046,223716.0
2022-11-30 11:25:00,54.2,54.42,54.18,54.41,234850.0,53.4046,53.6213,53.3849,53.6115,234850.0
2022-11-30 11:30:00,54.41,54.49,54.13,54.31,273371.0,53.6115,53.6903,53.3356,53.5129,273371.0
2022-11-30 11:35:00,54.3,54.69,54.3,54.63,202117.0,53.5031,53.8874,53.5031,53.8283,202117.0
2022-11-30 11:40:00,54.62,54.74,54.57,54.6,105150.0,53.8184,53.9366,53.7691,53.7987,105150.0
2022-11-30 11:45:00,54.59,54.77,54.57,54.73,146269.0,53.7888,53.9662,53.7691,53.9268,146269.0
2022-11-30 11:50:00,54.74,54.88,54.63,54.82,459059.0,53.9366,54.0746,53.8283,54.0155,459059.0
2022-11-30 11:55:00,54.82,54.91,54.52,54.54,315877.0,54.0155,54.1041,53.7199,53.7396,315877.0
2022-11-30 12:00:00,54.53,54.64,54.51,54.63,189312.0,53.7297,53.8381,53.71,53.8283,189312.0
2022-11-30 12:05:00,54.62,54.68,54.52,54.57,165307.0,53.8184,53.8775,53.7199,53.7691,165307.0
2022-11-30 12:10:00,54.57,54.61,54.5,54.54,142733.0,53.7691,53.8085,53.7002,53.7396,142733.0
2022-11-30 12:15:00,54.53,54.54,54.44,54.45,102333.0,53.7297,53.7396,53.641,53.6509,102333.0
2022-11-30 12:20:00,54.46,54.46,54.31,54.43,278426.0,53.6607,53.6607,53.5129,53.6312,278426.0
2022-11-30 12:25:00,54.42,54.43,54.21,54.26,391157.0,53.6213,53.6312,53.4144,53.4637,391157.0
2022-11-30 12:30:00,54.26,54.26,54.13,54.18,92021.0,53.4637,53.4637,53.3356,53.3849,92021.0
2022-11-30 12:35:00,54.17,54.22,54.0,54.05,449766.0,53.375,53.4243,53.2075,53.2568,449766.0
2022-11-30 12:40:00,54.05,54.17,53.98,54.04,215776.0,53.2568,53.375,53.1878,53.2469,215776.0
2022-11-30 12:45:00,54.04,54.12,54.03,54.11,86534.0,53.2469,53.3257,53.2371,53.3159,86534.0
2022-11-30 12:50:00,54.11,54.27,54.1,54.27,130622.0,53.3159,53.4735,53.306,53.4735,130622.0
2022-11-30 12:55:00,54.27,54.37,54.26,54.35,105199.0,53.4735,53.5721,53.4637,53.5524,105199.0
2022-11-30 13:00:00,54.35,54.4,54.26,54.4,102452.0,53.5524,53.6016,53.4637,53.6016,102452.0
2022-11-30 13:05:00,54.4,54.51,54.38,54.48,80917.0,53.6016,53.71,53.5819,53.6805,80917.0
2022-11-30 13:10:00,54.49,54.52,54.41,54.45,79712.0,53.6903,53.7199,53.6115,53.6509,79712.0
2022-11-30 13:15:00,54.45,54.46,54.32,54.32,54789.0,53.6509,53.6607,53.5228,53.5228,54789.0
2022-11-30 13:20:00,54.31,54.33,54.26,54.29,40600.0,53.5129,53.5327,53.4637,53.4932,40600.0
2022-11-30 13:25:00,54.29,54.4,54.27,54.4,43661.0,53.4932,53.6016,53.4735,53.6016,43661.0
2022-11-30 13:30:00,54.41,54.95,54.23,54.64,256165.0,53.6115,54.1436,53.4341,53.8381,256165.0
2022-11-30 13:35:00,54.65,55.18,54.55,55.17,424508.0,53.848,54.3702,53.7494,54.3603,424508.0
2022-11-30 13:40:00,55.17,55.29,54.84,55.03,310341.0,54.3603,54.4786,54.0352,54.2224,310341.0
2022-11-30 13:45:00,55.05,55.28,54.72,55.12,212309.0,54.2421,54.4687,53.9169,54.3111,212309.0
2022-11-30 13:50:00,55.13,55.18,55.0,55.07,402707.0,54.3209,54.3702,54.1928,54.2618,402707.0
2022-11-30 13:55:00,55.07,55.54,55.04,55.48,312418.0,54.2618,54.7249,54.2322,54.6658,312418.0
2022-11-30 14:00:00,55.47,55.7,55.45,55.62,274889.0,54.6559,54.8825,54.6362,54.8037,274889.0
2022-11-30 14:05:00,55.63,55.95,55.63,55.88,242755.0,54.8136,55.1289,54.8136,55.0599,242755.0
2022-11-30 14:10:00,55.88,56.09,55.85,56.09,341405.0,55.0599,55.2668,55.0303,55.2668,341405.0
2022-11-30 14:15:00,56.1,56.79,56.08,56.74,535491.0,55.2767,55.9566,55.257,55.9073,535491.0
2022-11-30 14:20:00,56.74,56.77,56.47,56.62,370782.0,55.9073,55.9368,55.6412,55.789,370782.0
2022-11-30 14:25:00,56.62,56.97,56.5,56.85,497388.0,55.789,56.1339,55.6708,56.0157,497388.0
2022-11-30 14:30:00,56.86,56.88,56.68,56.86,331610.0,56.0255,56.0452,55.8482,56.0255,331610.0
2022-11-30 14:35:00,56.85,56.89,56.7,56.84,189998.0,56.0157,56.0551,55.8679,56.0058,189998.0
2022-11-30 14:40:00,56.85,56.94,56.65,56.75,231212.0,56.0157,56.1043,55.8186,55.9171,231212.0
2022-11-30 14:45:00,56.76,56.81,56.63,56.74,367876.0,55.927,55.9763,55.7989,55.9073,367876.0
2022-11-30 14:50:00,56.75,56.87,56.68,56.8,168901.0,55.9171,56.0354,55.8482,55.9664,168901.0
2022-11-30 14:55:00,56.8,56.91,56.6,56.65,157668.0,55.9664,56.0748,55.7693,55.8186,157668.0
2022-11-30 15:00:00,56.66,56.73,56.55,56.7,77598.0,55.8285,55.8974,55.7201,55.8679,77598.0
2022-11-30 15:05:00,56.68,56.85,56.66,56.84,91166.0,55.8482,56.0157,55.8285,56.0058,91166.0
2022-11-30 15:10:00,56.84,56.92,56.77,56.83,104600.0,56.0058,56.0846,55.9368,55.996,104600.0
2022-11-30 15:15:00,56.83,56.96,56.78,56.89,160796.0,55.996,56.1241,55.9467,56.0551,160796.0
2022-11-30 15:20:00,56.88,57.2,56.87,57.18,371404.0,56.0452,56.3605,56.0354,56.3408,371404.0
2022-11-30 15:25:00,57.18,57.26,57.11,57.15,236428.0,56.3408,56.4197,56.2719,56.3113,236428.0
2022-11-30 15:30:00,57.14,57.37,57.1,57.29,582023.0,56.3014,56.528,56.262,56.4492,582023.0
2022-11-30 15:35:00,57.28,57.36,57.19,57.22,206242.0,56.4394,56.5182,56.3507,56.3802,206242.0
2022-11-30 15:40:00,57.22,57.27,57.1,57.2,204801.0,56.3802,56.4295,56.262,56.3605,204801.0
2022-11-30 15:45:00,57.2,57.3,57.1,57.22,354497.0,56.3605,56.4591,56.262,56.3802,354497.0
2022-11-30 15:50:00,57.22,57.45,56.97,57.36,766207.0,56.3802,56.6069,56.1339,56.5182,766207.0
2022-11-30 15:55:00,57.36,57.68,57.36,57.66,1238769.0,56.5182,56.8335,56.5182,56.8138,1238769.0
2022-12-01 09:30:00,57.77,57.92,57.36,57.48,610418.0,56.9222,57.07,56.5182,56.6364,610418.0
2022-12-01 09:35:00,57.5,57.73,57.15,57.18,337280.0,56.6561,56.8828,56.3113,56.3408,337280.0
2022-12-01 09:40:00,57.17,57.22,56.41,56.46,427371.0,56.331,56.3802,55.5821,55.6314,427371.0
2022-12-01 09:45:00,56.45,56.97,56.44,56.82,280369.0,55.6215,56.1339,55.6117,55.9861,280369.0
2022-12-01 09:50:00,56.81,57.0,56.44,56.46,213185.0,55.9763,56.1635,55.6117,55.6314,213185.0
2022-12-01 09:55:00,56.45,56.62,55.99,56.04,501604.0,55.6215,55.789,55.1683,55.2176,501604.0
2022-12-01 10:00:00,56.07,56.26,55.93,56.06,314423.0,55.2471,55.4343,55.1092,55.2373,314423.0
2022-12-01 10:05:00,56.07,56.24,55.91,55.92,208291.0,55.2471,55.4146,55.0895,55.0993,208291.0
2022-12-01 10:10:00,55.92,56.07,55.39,55.41,346750.0,55.0993,55.2471,54.5771,54.5968,346750.0
2022-12-01 10:15:00,55.41,55.63,55.1,55.4,403006.0,54.5968,54.8136,54.2914,54.587,403006.0
2022-12-01 10:20:00,55.42,55.53,55.4,55.48,317101.0,54.6067,54.715,54.587,54.6658,317101.0
2022-12-01 10:25:00,55.47,55.65,55.44,55.45,208631.0,54.6559,54.8333,54.6264,54.6362,208631.0
2022-12-01 10:30:00,55.45,55.56,55.34,55.52,253320.0,54.6362,54.7446,54.5278,54.7052,253320.0
2022-12-01 10:35:00,55.52,55.62,55.41,55.57,397436.0,54.7052,54.8037,54.5968,54.7545,397436.0
2022-12-01 10:40:00,55.56,55.69,55.47,55.52,186049.0,54.7446,54.8727,54.6559,54.7052,186049.0
2022-12-01 10:45:00,55.52,55.63,55.46,55.63,135120.0,54.7052,54.8136,54.6461,54.8136,135120.0
2022-12-01 10:50:00,55.63,55.87,55.62,55.64,261309.0,54.8136,55.0501,54.8037,54.8234,261309.0
2022-12-01 10:55:00,55.64,55.97,55.62,55.93,116141.0,54.8234,55.1486,54.8037,55.1092,116141.0
2022-12-01 11:00:00,55.93,55.99,55.83,55.97,108903.0,55.1092,55.1683,55.0106,55.1486,108903.0
2022-12-01 11:05:00,55.97,56.19,55.92,56.18,370614.0,55.1486,55.3654,55.0993,55.3555,370614.0
2022-12-01 11:10:00,56.18,56.25,55.96,56.05,362245.0,55.3555,55.4245,55.1387,55.2274,362245.0
2022-12-01 11:15:00,56.05,56.06,55.74,55.8,216167.0,55.2274,55.2373,54.922,54.9811,216167.0
2022-12-01 11:20:00,55.79,56.03,55.79,55.87,120121.0,54.9712,55.2077,54.9712,55.0501,120121.0
2022-12-01 11:25:00,55.87,55.96,55.75,55.93,129448.0,55.0501,55.1387,54.9318,55.1092,129448.0
2022-12-01 11:30:00,55.93,56.09,55.93,56.09,193211.0,55.1092,55.2668,55.1092,55.2668,193211.0
2022-12-01 11:35:00,56.1,56.31,56.08,56.27,150879.0,55.2767,55.4836,55.257,55.4442,150879.0
2022-12-01 11:40:00,56.28,56.45,56.15,56.15,219875.0,55.454,55.6215,55.3259,55.3259,219875.0
2022-12-01 11:45:00,56.16,56.19,55.98,56.03,59291.0,55.3358,55.3654,55.1584,55.2077,59291.0
2022-12-01 11:50:00,56.04,56.1,55.93,55.96,80847.0,55.2176,55.2767,55.1092,55.1387,80847.0
2022-12-01 11:55:00,55.96,55.96,55.76,55.78,90063.0,55.1387,55.1387,54.9417,54.9614,90063.0
2022-12-01 12:00:00,55.77,55.8,55.45,55.49,183859.0,54.9515,54.9811,54.6362,54.6756,183859.0
2022-12-01 12:05:00,55.5,55.52,55.39,55.41,85315.0,54.6855,54.7052,54.5771,54.5968,85315.0
2022-12-01 12:10:00,55.41,55.53,55.37,55.45,89360.0,54.5968,54.715,54.5574,54.6362,89360.0
2022-12-01 12:15:00,55.45,55.49,55.36,55.36,60101.0,54.6362,54.6756,54.5475,54.5475,60101.0
2022-12-01 12:20:00,55.37,55.57,55.36,55.54,117378.0,54.5574,54.7545,54.5475,54.7249,117378.0
2022-12-01 12:25:00,55.54,55.56,55.48,55.55,116051.0,54.7249,54.7446,54.6658,54.7347,116051.0
2022-12-01 12:30:00,55.55,55.69,55.52,55.62,165994.0,54.7347,54.8727,54.7052,54.8037,165994.0
2022-12-01 12:35:00,55.62,55.87,55.61,55.78,132204.0,54.8037,55.0501,54.7939,54.9614,132204.0
2022-12-01 12:40:00,55.78,55.83,55.61,55.65,99855.0,54.9614,55.0106,54.7939,54.8333,99855.0
2022-12-01 12:45:00,55.65,55.73,55.58,55.59,112809.0,54.8333,54.9121,54.7643,54.7742,112809.0
2022-12-01 12:50:00,55.58,55.6,55.47,55.48,113225.0,54.7643,54.784,54.6559,54.6658,113225.0
2022-12-01 12:55:00,55.49,55.56,55.37,55.56,112090.0,54.6756,54.7446,54.5574,54.7446,112090.0
2022-12-01 13:00:00,55.57,55.64,55.51,55.6,78312.0,54.7545,54.8234,54.6953,54.784,78312.0
2022-12-01 13:05:00,55.59,55.74,55.59,55.65,71957.0,54.7742,54.922,54.7742,54.8333,71957.0
2022-12-01 13:10:00,55.65,55.73,55.63,55.64,76306.0,54.8333,54.9121,54.8136,54.8234,76306.0
2022-12-01 13:15:00,55.64,55.65,55.39,55.39,112994.0,54.8234,54.8333,54.5771,54.5771,112994.0
2022-12-01 13:20:00,55.39,55.44,55.25,55.36,161327.0,54.5771,54.6264,54.4392,54.5475,161327.0
2022-12-01 13:25:00,55.36,55.45,55.35,55.38,122888.0,54.5475,54.6362,54.5377,54.5672,122888.0
2022-12-01 13:30:00,55.38,55.51,55.37,55.45,80081.0,54.5672,54.6953,54.5574,54.6362,80081.0
2022-12-01 13:35:00,55.45,55.5,55.36,55.38,59286.0,54.6362,54.6855,54.5475,54.5672,59286.0
2022-12-01 13:40:00,55.38,55.58,55.37,55.57,64539.0,54.5672,54.7643,54.5574,54.7545,64539.0
2022-12-01 13:45:00,55.56,55.6,55.45,55.51,61349.0,54.7446,54.784,54.6362,54.6953,61349.0
2022-12-01 13:50:00,55.51,55.52,55.4,55.41,94564.0,54.6953,54.7052,54.587,54.5968,94564.0
2022-12-01 13:55:00,55.42,55.5,55.34,55.45,188313.0,54.6067,54.6855,54.5278,54.6362,188313.0
2022-12-01 14:00:00,55.45,55.48,55.3,55.31,63646.0,54.6362,54.6658,54.4884,54.4983,63646.0
2022-12-01 14:05:00,55.31,55.33,55.19,55.23,173516.0,54.4983,54.518,54.38,54.4194,173516.0
2022-12-01 14:10:00,55.24,55.32,55.21,55.3,145639.0,54.4293,54.5081,54.3997,54.4884,145639.0
2022-12-01 14:15:00,55.3,55.31,55.19,55.22,88712.0,54.4884,54.4983,54.38,54.4096,88712.0
2022-12-01 14:20:00,55.22,55.27,55.19,55.25,67351.0,54.4096,54.4589,54.38,54.4392,67351.0
2022-12-01 14:25:00,55.25,55.45,55.24,55.45,142354.0,54.4392,54.6362,54.4293,54.6362,142354.0
2022-12-01 14:30:00,55.45,55.53,55.43,55.52,95456.0,54.6362,54.715,54.6165,54.7052,95456.0
2022-12-01 14:35:00,55.52,55.52,55.4,55.5,124350.0,54.7052,54.7052,54.587,54.6855,124350.0
2022-12-01 14:40:00,55.5,55.58,55.45,55.5,122631.0,54.6855,54.7643,54.6362,54.6855,122631.0
2022-12-01 14:45:00,55.5,55.63,55.49,55.62,166419.0,54.6855,54.8136,54.6756,54.8037,166419.0
2022-12-01 14:50:00,55.61,55.76,55.59,55.68,206342.0,54.7939,54.9417,54.7742,54.8628,206342.0
2022-12-01 14:55:00,55.67,55.68,55.5,55.61,151824.0,54.853,54.8628,54.6855,54.7939,151824.0
2022-12-01 15:00:00,55.61,55.66,55.57,55.6,79166.0,54.7939,54.8431,54.7545,54.784,79166.0
2022-12-01 15:05:00,55.59,55.72,55.59,55.7,86033.0,54.7742,54.9023,54.7742,54.8825,86033.0
2022-12-01 15:10:00,55.7,55.78,55.58,55.61,138093.0,54.8825,54.9614,54.7643,54.7939,138093.0
2022-12-01 15:15:00,55.61,55.64,55.46,55.52,151817.0,54.7939,54.8234,54.6461,54.7052,151817.0
2022-12-01 15:20:00,55.52,55.56,55.49,55.56,99597.0,54.7052,54.7446,54.6756,54.7446,99597.0
2022-12-01 15:25:00,55.56,55.56,55.51,55.53,157819.0,54.7446,54.7446,54.6953,54.715,157819.0
2022-12-01 15:30:00,55.52,55.57,55.51,55.54,157229.0,54.7052,54.7545,54.6953,54.7249,157229.0
2022-12-01 15:35:00,55.54,55.65,55.53,55.65,135120.0,54.7249,54.8333,54.715,54.8333,135120.0
2022-12-01 15:40:00,55.64,55.67,55.54,55.65,180827.0,54.8234,54.853,54.7249,54.8333,180827.0
2022-12-01 15:45:00,55.65,55.65,55.46,55.48,255403.0,54.8333,54.8333,54.6461,54.6658,255403.0
2022-12-01 15:50:00,55.48,55.62,55.44,55.48,584709.0,54.6658,54.8037,54.6264,54.6658,584709.0
2022-12-01 15:55:00,55.48,55.52,55.35,55.5,1364542.0,54.6658,54.7052,54.5377,54.6855,1364542.0
2022-12-02 09:30:00,54.22,54.85,54.03,54.83,539515.0,53.4243,54.045,53.2371,54.0253,539515.0
2022-12-02 09:35:00,54.83,55.42,54.78,55.07,465559.0,54.0253,54.6067,53.976,54.2618,465559.0
2022-12-02 09:40:00,55.06,55.3,54.76,54.92,255022.0,54.2519,54.4884,53.9563,54.114,255022.0
2022-12-02 09:45:00,54.91,55.03,54.7,54.74,241057.0,54.1041,54.2224,53.8972,53.9366,241057.0
2022-12-02 09:50:00,54.71,54.91,54.44,54.51,238978.0,53.9071,54.1041,53.641,53.71,238978.0
2022-12-02 09:55:00,54.52,54.66,54.1,54.14,284854.0,53.7199,53.8578,53.306,53.3454,284854.0
2022-12-02 10:00:00,54.12,54.51,54.04,54.1,397789.0,53.3257,53.71,53.2469,53.306,397789.0
2022-12-02 10:05:00,54.1,54.39,54.01,54.22,227565.0,53.306,53.5918,53.2173,53.4243,227565.0
2022-12-02 10:10:00,54.21,54.6,54.21,54.59,154556.0,53.4144,53.7987,53.4144,53.7888,154556.0
2022-12-02 10:15:00,54.58,54.67,54.42,54.46,130967.0,53.779,53.8677,53.6213,53.6607,130967.0
2022-12-02 10:20:00,54.45,54.47,54.32,54.35,90420.0,53.6509,53.6706,53.5228,53.5524,90420.0
2022-12-02 10:25:00,54.36,54.53,54.32,54.39,112996.0,53.5622,53.7297,53.5228,53.5918,112996.0
2022-12-02 10:30:00,54.38,54.64,54.32,54.64,65067.0,53.5819,53.8381,53.5228,53.8381,65067.0
2022-12-02 10:35:00,54.63,54.63,54.36,54.37,71437.0,53.8283,53.8283,53.5622,53.5721,71437.0
2022-12-02 10:40:00,54.35,54.69,54.35,54.63,92914.0,53.5524,53.8874,53.5524,53.8283,92914.0
2022-12-02 10:45:00,54.62,54.64,54.45,54.59,67861.0,53.8184,53.8381,53.6509,53.7888,67861.0
2022-12-02 10:50:00,54.58,54.63,54.46,54.52,241673.0,53.779,53.8283,53.6607,53.7199,241673.0
2022-12-02 10:55:00,54.51,54.51,54.32,54.34,79633.0,53.71,53.71,53.5228,53.5425,79633.0
2022-12-02 11:00:00,54.34,54.39,54.26,54.3,88291.0,53.5425,53.5918,53.4637,53.5031,88291.0
2022-12-02 11:05:00,54.29,54.31,54.18,54.22,88147.0,53.4932,53.5129,53.3849,53.4243,88147.0
2022-12-02 11:10:00,54.22,54.27,54.15,54.19,79009.0,53.4243,53.4735,53.3553,53.3947,79009.0
2022-12-02 11:15:00,54.19,54.22,54.09,54.15,90306.0,53.3947,53.4243,53.2962,53.3553,90306.0
2022-12-02 11:20:00,54.14,54.21,54.12,54.14,164815.0,53.3454,53.4144,53.3257,53.3454,164815.0
2022-12-02 11:25:00,54.14,54.28,54.08,54.13,169961.0,53.3454,53.4834,53.2863,53.3356,169961.0
2022-12-02 11:30:00,54.14,54.2,54.01,54.11,238240.0,53.3454,53.4046,53.2173,53.3159,238240.0
2022-12-02 11:35:00,54.11,54.22,54.01,54.02,180912.0,53.3159,53.4243,53.2173,53.2272,180912.0
2022-12-02 11:40:00,54.01,54.27,53.98,54.09,156694.0,53.2173,53.4735,53.1878,53.2962,156694.0
2022-12-02 11:45:00,54.1,54.21,54.08,54.08,97865.0,53.306,53.4144,53.2863,53.2863,97865.0
2022-12-02 11:50:00,54.09,54.12,53.95,53.98,183518.0,53.2962,53.3257,53.1582,53.1878,183518.0
2022-12-02 11:55:00,53.98,54.06,53.84,53.87,140307.0,53.1878,53.2666,53.0498,53.0794,140307.0
2022-12-02 12:00:00,53.87,53.9,53.78,53.79,98641.0,53.0794,53.109,52.9907,53.0006,98641.0
2022-12-02 12:05:00,53.79,53.95,53.69,53.82,270998.0,53.0006,53.1582,52.902,53.0301,270998.0
2022-12-02 12:10:00,53.82,53.94,53.82,53.91,105605.0,53.0301,53.1484,53.0301,53.1188,105605.0
2022-12-02 12:15:00,53.91,53.95,53.83,53.83,77305.0,53.1188,53.1582,53.04,53.04,77305.0
2022-12-02 12:20:00,53.83,53.85,53.7,53.71,102968.0,53.04,53.0597,52.9119,52.9218,102968.0
2022-12-02 12:25:00,53.72,53.77,53.67,53.68,83061.0,52.9316,52.9809,52.8823,52.8922,83061.0
2022-12-02 12:30:00,53.68,53.83,53.67,53.81,71931.0,52.8922,53.04,52.8823,53.0203,71931.0
2022-12-02 12:35:00,53.82,53.84,53.73,53.77,96180.0,53.0301,53.0498,52.9415,52.9809,96180.0
2022-12-02 12:40:00,53.76,53.76,53.68,53.7,77619.0,52.971,52.971,52.8922,52.9119,77619.0
2022-12-02 12:45:00,53.7,53.71,53.6,53.63,64835.0,52.9119,52.9218,52.8134,52.8429,64835.0
2022-12-02 12:50:00,53.63,53.71,53.6,53.69,69720.0,52.8429,52.9218,52.8134,52.902,69720.0
2022-12-02 12:55:00,53.69,53.69,53.58,53.6,88489.0,52.902,52.902,52.7937,52.8134,88489.0
2022-12-02 13:00:00,53.61,53.68,53.53,53.55,100201.0,52.8232,52.8922,52.7444,52.7641,100201.0
2022-12-02 13:05:00,53.55,53.6,53.51,53.52,86051.0,52.7641,52.8134,52.7247,52.7345,86051.0
2022-12-02 13:10:00,53.51,53.56,53.38,53.54,307681.0,52.7247,52.774,52.5966,52.7542,307681.0
2022-12-02 13:15:00,53.55,53.68,53.54,53.65,113177.0,52.7641,52.8922,52.7542,52.8626,113177.0
2022-12-02 13:20:00,53.66,53.72,53.62,53.68,111816.0,52.8725,52.9316,52.8331,52.8922,111816.0
2022-12-02 13:25:00,53.68,53.74,53.64,53.73,83804.0,52.8922,52.9513,52.8528,52.9415,83804.0
2022-12-02 13:30:00,53.73,53.8,53.7,53.78,70392.0,52.9415,53.0104,52.9119,52.9907,70392.0
2022-12-02 13:35:00,53.79,53.83,53.72,53.73,79609.0,53.0006,53.04,52.9316,52.9415,79609.0
2022-12-02 13:40:00,53.73,53.79,53.68,53.69,51361.0,52.9415,53.0006,52.8922,52.902,51361.0
2022-12-02 13:45:00,53.68,53.74,53.66,53.71,62073.0,52.8922,52.9513,52.8725,52.9218,62073.0
2022-12-02 13:50:00,53.71,53.76,53.67,53.68,60971.0,52.9218,52.971,52.8823,52.8922,60971.0
2022-12-02 13:55:00,53.67,53.71,53.64,53.7,50796.0,52.8823,52.9218,52.8528,52.9119,50796.0
2022-12-02 14:00:00,53.69,53.69,53.61,53.64,45568.0,52.902,52.902,52.8232,52.8528,45568.0
2022-12-02 14:05:00,53.64,53.64,53.56,53.57,66475.0,52.8528,52.8528,52.774,52.7838,66475.0
2022-12-02 14:10:00,53.55,53.56,53.47,53.56,47946.0,52.7641,52.774,52.6853,52.774,47946.0
2022-12-02 14:15:00,53.57,53.62,53.55,53.6,43672.0,52.7838,52.8331,52.7641,52.8134,43672.0
2022-12-02 14:20:00,53.59,53.61,53.52,53.55,36126.0,52.8035,52.8232,52.7345,52.7641,36126.0
2022-12-02 14:25:00,53.55,53.62,53.53,53.6,56330.0,52.7641,52.8331,52.7444,52.8134,56330.0
2022-12-02 14:30:00,53.6,53.71,53.57,53.71,56569.0,52.8134,52.9218,52.7838,52.9218,56569.0
2022-12-02 14:35:00,53.7,53.74,53.67,53.72,61914.0,52.9119,52.9513,52.8823,52.9316,61914.0
2022-12-02 14:40:00,53.73,53.82,53.7,53.76,78734.0,52.9415,53.0301,52.9119,52.971,78734.0
2022-12-02 14:45:00,53.75,53.88,53.74,53.84,128998.0,52.9612,53.0893,52.9513,53.0498,128998.0
2022-12-02 14:50:00,53.85,53.94,53.84,53.91,65562.0,53.0597,53.1484,53.0498,53.1188,65562.0
2022-12-02 14:55:00,53.91,54.09,53.89,54.08,157843.0,53.1188,53.2962,53.0991,53.2863,157843.0
2022-12-02 15:00:00,54.08,54.23,54.05,54.19,229541.0,53.2863,53.4341,53.2568,53.3947,229541.0
2022-12-02 15:05:00,54.19,54.28,54.13,54.26,78629.0,53.3947,53.4834,53.3356,53.4637,78629.0
2022-12-02 15:10:00,54.25,54.33,54.19,54.31,122437.0,53.4538,53.5327,53.3947,53.5129,122437.0
2022-12-02 15:15:00,54.32,54.45,54.26,54.42,160815.0,53.5228,53.6509,53.4637,53.6213,160815.0
2022-12-02 15:20:00,54.42,54.5,54.34,54.42,124396.0,53.6213,53.7002,53.5425,53.6213,124396.0
2022-12-02 15:25:00,54.43,54.58,54.42,54.56,170883.0,53.6312,53.779,53.6213,53.7593,170883.0
2022-12-02 15:30:00,54.55,54.59,54.46,54.48,159508.0,53.7494,53.7888,53.6607,53.6805,159508.0
2022-12-02 15:35:00,54.48,54.59,54.4,54.59,178494.0,53.6805,53.7888,53.6016,53.7888,178494.0
2022-12-02 15:40:00,54.59,54.69,54.56,54.66,271955.0,53.7888,53.8874,53.7593,53.8578,271955.0
2022-12-02 15:45:00,54.66,54.75,54.58,54.62,263876.0,53.8578,53.9465,53.779,53.8184,263876.0
2022-12-02 15:50:00,54.63,54.78,54.59,54.74,437180.0,53.8283,53.976,53.7888,53.9366,437180.0
2022-12-02 15:55:00,54.73,54.74,54.63,54.71,706639.0,53.9268,53.9366,53.8283,53.9071,706639.0
2022-12-05 09:30:00,54.41,54.63,54.14,54.46,361557.0,53.6115,53.8283,53.3454,53.6607,361557.0
2022-12-05 09:35:00,54.44,54.73,54.38,54.66,235136.0,53.641,53.9268,53.5819,53.8578,235136.0
2022-12-05 09:40:00,54.65,54.81,54.19,54.8,286617.0,53.848,54.0056,53.3947,53.9958,286617.0
2022-12-05 09:45:00,54.79,55.03,54.78,54.99,342963.0,53.9859,54.2224,53.976,54.183,342963.0
2022-12-05 09:50:00,55.0,55.27,55.0,55.15,249317.0,54.1928,54.4589,54.1928,54.3406,249317.0
2022-12-05 09:55:00,55.15,55.15,54.9,55.08,186650.0,54.3406,54.3406,54.0943,54.2716,186650.0
2022-12-05 10:00:00,55.08,55.14,54.42,54.71,477406.0,54.2716,54.3308,53.6213,53.9071,477406.0
2022-12-05 10:05:00,54.68,54.77,54.45,54.53,108702.0,53.8775,53.9662,53.6509,53.7297,108702.0
2022-12-05 10:10:00,54.54,54.83,54.53,54.8,97179.0,53.7396,54.0253,53.7297,53.9958,97179.0
2022-12-05 10:15:00,54.79,54.95,54.75,54.85,105752.0,53.9859,54.1436,53.9465,54.045,105752.0
2022-12-05 10:20:00,54.86,54.88,54.53,54.53,79069.0,54.0549,54.0746,53.7297,53.7297,79069.0
2022-12-05 10:25:00,54.54,54.69,54.53,54.55,83534.0,53.7396,53.8874,53.7297,53.7494,83534.0
2022-12-05 10:30:00,54.55,54.55,54.41,54.44,99284.0,53.7494,53.7494,53.6115,53.641,99284.0
2022-12-05 10:35:00,54.44,54.49,54.3,54.36,96826.0,53.641,53.6903,53.5031,53.5622,96826.0
2022-12-05 10:40:00,54.37,54.64,54.36,54.54,123111.0,53.5721,53.8381,53.5622,53.7396,123111.0
2022-12-05 10:45:00,54.54,54.8,54.47,54.73,106049.0,53.7396,53.9958,53.6706,53.9268,106049.0
2022-12-05 10:50:00,54.73,54.83,54.73,54.79,88132.0,53.9268,54.0253,53.9268,53.9859,88132.0
2022-12-05 10:55:00,54.8,54.86,54.68,54.86,72150.0,53.9958,54.0549,53.8775,54.0549,72150.0
2022-12-05 11:00:00,54.85,54.89,54.71,54.82,81791.0,54.045,54.0844,53.9071,54.0155,81791.0
2022-12-05 11:05:00,54.82,54.96,54.81,54.96,57469.0,54.0155,54.1534,54.0056,54.1534,57469.0
2022-12-05 11:10:00,54.96,55.16,54.95,55.08,260488.0,54.1534,54.3505,54.1436,54.2716,260488.0
2022-12-05 11:15:00,55.08,55.08,54.79,54.8,98740.0,54.2716,54.2716,53.9859,53.9958,98740.0
2022-12-05 11:20:00,54.81,54.84,54.64,54.67,90008.0,54.0056,54.0352,53.8381,53.8677,90008.0
2022-12-05 11:25:00,54.67,54.67,54.52,54.53,81350.0,53.8677,53.8677,53.7199,53.7297,81350.0
2022-12-05 11:30:00,54.53,54.57,54.42,54.42,72401.0,53.7297,53.7691,53.6213,53.6213,72401.0
2022-12-05 11:35:00,54.42,54.47,54.34,54.44,70087.0,53.6213,53.6706,53.5425,53.641,70087.0
2022-12-05 11:40:00,54.44,54.57,54.43,54.51,53055.0,53.641,53.7691,53.6312,53.71,53055.0
2022-12-05 11:45:00,54.49,54.53,54.43,54.48,44713.0,53.6903,53.7297,53.6312,53.6805,44713.0
2022-12-05 11:50:00,54.48,54.54,54.42,54.43,67062.0,53.6805,53.7396,53.6213,53.6312,67062.0
2022-12-05 11:55:00,54.43,54.43,54.28,54.32,95492.0,53.6312,53.6312,53.4834,53.5228,95492.0
2022-12-05 12:00:00,54.31,54.34,54.2,54.31,82281.0,53.5129,53.5425,53.4046,53.5129,82281.0
2022-12-05 12:05:00,54.32,54.39,54.24,54.3,48336.0,53.5228,53.5918,53.444,53.5031,48336.0
2022-12-05 12:10:00,54.3,54.33,54.26,54.32,33837.0,53.5031,53.5327,53.4637,53.5228,33837.0
2022-12-05 12:15:00,54.31,54.44,54.31,54.38,45295.0,53.5129,53.641,53.5129,53.5819,45295.0
2022-12-05 12:20:00,54.39,54.41,54.36,54.4,31701.0,53.5918,53.6115,53.5622,53.6016,31701.0
2022-12-05 12:25:00,54.4,54.4,54.17,54.18,70598.0,53.6016,53.6016,53.375,53.3849,70598.0
2022-12-05 12:30:00,54.16,54.2,54.02,54.03,111702.0,53.3651,53.4046,53.2272,53.2371,111702.0
2022-12-05 12:35:00,54.02,54.12,54.02,54.03,58482.0,53.2272,53.3257,53.2272,53.2371,58482.0
2022-12-05 12:40:00,54.03,54.04,53.97,54.04,68375.0,53.2371,53.2469,53.1779,53.2469,68375.0
2022-12-05 12:45:00,54.03,54.17,54.03,54.16,49938.0,53.2371,53.375,53.2371,53.3651,49938.0
2022-12-05 12:50:00,54.16,54.2,54.07,54.12,66157.0,53.3651,53.4046,53.2765,53.3257,66157.0
2022-12-05 12:55:00,54.1,54.14,54.04,54.07,37385.0,53.306,53.3454,53.2469,53.2765,37385.0
2022-12-05 13:00:00,54.08,54.12,54.0,54.1,64897.0,53.2863,53.3257,53.2075,53.306,64897.0
2022-12-05 13:05:00,54.1,54.11,54.02,54.09,43880.0,53.306,53.3159,53.2272,53.2962,43880.0
2022-12-05 13:10:00,54.1,54.25,54.09,54.22,38117.0,53.306,53.4538,53.2962,53.4243,38117.0
2022-12-05 13:15:00,54.21,54.22,54.16,54.16,25247.0,53.4144,53.4243,53.3651,53.3651,25247.0
2022-12-05 13:20:00,54.16,54.17,54.09,54.1,35358.0,53.3651,53.375,53.2962,53.306,35358.0
2022-12-05 13:25:00,54.1,54.15,54.1,54.14,33549.0,53.306,53.3553,53.306,53.3454,33549.0
2022-12-05 13:30:00,54.14,54.16,54.09,54.14,54326.0,53.3454,53.3651,53.2962,53.3454,54326.0
2022-12-05 13:35:00,54.15,54.2,54.02,54.1,72346.0,53.3553,53.4046,53.2272,53.306,72346.0
2022-12-05 13:40:00,54.1,54.12,54.03,54.07,50562.0,53.306,53.3257,53.2371,53.2765,50562.0
2022-12-05 13:45:00,54.07,54.09,54.0,54.02,39729.0,53.2765,53.2962,53.2075,53.2272,39729.0
2022-12-05 13:50:00,54.01,54.01,53.94,53.99,33669.0,53.2173,53.2173,53.1484,53.1976,33669.0
2022-12-05 13:55:00,54.0,54.0,53.76,53.77,101703.0,53.2075,53.2075,52.971,52.9809,101703.0
2022-12-05 14:00:00,53.77,53.89,53.73,53.89,71144.0,52.9809,53.0991,52.9415,53.0991,71144.0
2022-12-05 14:05:00,53.89,53.95,53.88,53.93,35364.0,53.0991,53.1582,53.0893,53.1385,35364.0
2022-12-05 14:10:00,53.92,54.02,53.92,54.0,33038.0,53.1287,53.2272,53.1287,53.2075,33038.0
2022-12-05 14:15:00,54.01,54.01,53.93,53.95,35748.0,53.2173,53.2173,53.1385,53.1582,35748.0
2022-12-05 14:20:00,53.94,53.95,53.89,53.95,47647.0,53.1484,53.1582,53.0991,53.1582,47647.0
2022-12-05 14:25:00,53.95,54.1,53.94,53.98,80286.0,53.1582,53.306,53.1484,53.1878,80286.0
2022-12-05 14:30:00,53.98,54.0,53.85,53.86,109636.0,53.1878,53.2075,53.0597,53.0696,109636.0
2022-12-05 14:35:00,53.86,53.93,53.81,53.9,70988.0,53.0696,53.1385,53.0203,53.109,70988.0
2022-12-05 14:40:00,53.9,53.91,53.82,53.83,43836.0,53.109,53.1188,53.0301,53.04,43836.0
2022-12-05 14:45:00,53.83,53.83,53.69,53.79,130217.0,53.04,53.04,52.902,53.0006,130217.0
2022-12-05 14:50:00,53.79,53.89,53.77,53.87,57819.0,53.0006,53.0991,52.9809,53.0794,57819.0
2022-12-05 14:55:00,53.86,53.94,53.81,53.92,57844.0,53.0696,53.1484,53.0203,53.1287,57844.0
2022-12-05 15:00:00,53.93,54.01,53.91,53.98,48689.0,53.1385,53.2173,53.1188,53.1878,48689.0
2022-12-05 15:05:00,53.97,54.05,53.92,54.02,92342.0,53.1779,53.2568,53.1287,53.2272,92342.0
2022-12-05 15:10:00,54.03,54.03,53.93,54.0,62118.0,53.2371,53.2371,53.1385,53.2075,62118.0
2022-12-05 15:15:00,54.0,54.02,53.9,53.95,57152.0,53.2075,53.2272,53.109,53.1582,57152.0
2022-12-05 15:20:00,53.94,54.04,53.92,54.02,66469.0,53.1484,53.2469,53.1287,53.2272,66469.0
2022-12-05 15:25:00,54.01,54.01,53.94,53.98,83658.0,53.2173,53.2173,53.1484,53.1878,83658.0
2022-12-05 15:30:00,53.98,54.04,53.97,54.02,100814.0,53.1878,53.2469,53.1779,53.2272,100814.0
2022-12-05 15:35:00,54.02,54.2,54.02,54.07,152117.0,53.2272,53.4046,53.2272,53.2765,152117.0
2022-12-05 15:40:00,54.06,54.07,53.96,54.05,126354.0,53.2666,53.2765,53.1681,53.2568,126354.0
2022-12-05 15:45:00,54.04,54.04,53.91,53.99,186751.0,53.2469,53.2469,53.1188,53.1976,186751.0
2022-12-05 15:50:00,53.99,54.07,53.83,54.05,538546.0,53.1976,53.2765,53.04,53.2568,538546.0
2022-12-05 15:55:00,54.05,54.07,53.93,54.05,730145.0,53.2568,53.2765,53.1385,53.2568,730145.0
2022-12-06 09:30:00,53.89,54.39,53.7,54.15,331317.0,53.0991,53.5918,52.9119,53.3553,331317.0
2022-12-06 09:35:00,54.15,54.27,54.03,54.05,104416.0,53.3553,53.4735,53.2371,53.2568,104416.0
2022-12-06 09:40:00,54.06,54.08,53.78,53.84,196362.0,53.2666,53.2863,52.9907,53.0498,196362.0
2022-12-06 09:45:00,53.84,53.98,53.74,53.87,104311.0,53.0498,53.1878,52.9513,53.0794,104311.0
2022-12-06 09:50:00,53.87,53.9,53.65,53.68,107746.0,53.0794,53.109,52.8626,52.8922,107746.0
2022-12-06 09:55:00,53.68,53.72,53.52,53.54,120457.0,52.8922,52.9316,52.7345,52.7542,120457.0
2022-12-06 10:00:00,53.55,53.78,53.52,53.72,92281.0,52.7641,52.9907,52.7345,52.9316,92281.0
2022-12-06 10:05:00,53.72,53.78,53.55,53.77,94011.0,52.9316,52.9907,52.7641,52.9809,94011.0
2022-12-06 10:10:00,53.77,53.91,53.71,53.91,102994.0,52.9809,53.1188,52.9218,53.1188,102994.0
2022-12-06 10:15:00,53.9,54.03,53.88,53.95,138080.0,53.109,53.2371,53.0893,53.1582,138080.0
2022-12-06 10:20:00,53.96,54.05,53.91,54.02,126839.0,53.1681,53.2568,53.1188,53.2272,126839.0
2022-12-06 10:25:00,54.02,54.29,54.0,54.1,187025.0,53.2272,53.4932,53.2075,53.306,187025.0
2022-12-06 10:30:00,54.09,54.38,54.09,54.26,159854.0,53.2962,53.5819,53.2962,53.4637,159854.0
2022-12-06 10:35:00,54.25,54.28,54.05,54.07,116507.0,53.4538,53.4834,53.2568,53.2765,116507.0
2022-12-06 10:40:00,54.06,54.38,53.9,54.38,294167.0,53.2666,53.5819,53.109,53.5819,294167.0
2022-12-06 10:45:00,54.38,54.5,54.33,54.44,246612.0,53.5819,53.7002,53.5327,53.641,246612.0
2022-12-06 10:50:00,54.43,54.63,54.4,54.46,241280.0,53.6312,53.8283,53.6016,53.6607,241280.0
2022-12-06 10:55:00,54.46,54.55,54.11,54.15,266372.0,53.6607,53.7494,53.3159,53.3553,266372.0
2022-12-06 11:00:00,54.15,54.21,54.04,54.07,80734.0,53.3553,53.4144,53.2469,53.2765,80734.0
2022-12-06 11:05:00,54.08,54.17,53.99,54.16,296428.0,53.2863,53.375,53.1976,53.3651,296428.0
2022-12-06 11:10:00,54.16,54.33,54.15,54.24,114239.0,53.3651,53.5327,53.3553,53.444,114239.0
2022-12-06 11:15:00,54.25,54.25,54.06,54.11,92330.0,53.4538,53.4538,53.2666,53.3159,92330.0
2022-12-06 11:20:00,54.11,54.32,54.1,54.32,88673.0,53.3159,53.5228,53.306,53.5228,88673.0
2022-12-06 11:25:00,54.32,54.37,54.23,54.31,100698.0,53.5228,53.5721,53.4341,53.5129,100698.0
2022-12-06 11:30:00,54.32,54.42,54.21,54.25,87987.0,53.5228,53.6213,53.4144,53.4538,87987.0
2022-12-06 11:35:00,54.25,54.37,54.25,54.33,59473.0,53.4538,53.5721,53.4538,53.5327,59473.0
2022-12-06 11:40:00,54.34,54.46,54.32,54.45,134247.0,53.5425,53.6607,53.5228,53.6509,134247.0
2022-12-06 11:45:00,54.45,54.57,54.44,54.49,215538.0,53.6509,53.7691,53.641,53.6903,215538.0
2022-12-06 11:50:00,54.5,54.5,54.32,54.34,104646.0,53.7002,53.7002,53.5228,53.5425,104646.0
2022-12-06 11:55:00,54.34,54.45,54.24,54.32,59188.0,53.5425,53.6509,53.444,53.5228,59188.0
2022-12-06 12:00:00,54.3,54.41,54.3,54.34,63487.0,53.5031,53.6115,53.5031,53.5425,63487.0
2022-12-06 12:05:00,54.35,54.46,54.3,54.32,274166.0,53.5524,53.6607,53.5031,53.5228,274166.0
2022-12-06 12:10:00,54.32,54.33,54.11,54.12,280696.0,53.5228,53.5327,53.3159,53.3257,280696.0
2022-12-06 12:15:00,54.12,54.12,53.93,53.96,173301.0,53.3257,53.3257,53.1385,53.1681,173301.0
2022-12-06 12:20:00,53.96,54.13,53.95,54.11,147253.0,53.1681,53.3356,53.1582,53.3159,147253.0
2022-12-06 12:25:00,54.11,54.25,54.09,54.12,119589.0,53.3159,53.4538,53.2962,53.3257,119589.0
2022-12-06 12:30:00,54.12,54.26,54.08,54.25,76791.0,53.3257,53.4637,53.2863,53.4538,76791.0
2022-12-06 12:35:00,54.24,54.28,54.08,54.1,63848.0,53.444,53.4834,53.2863,53.306,63848.0
2022-12-06 12:40:00,54.1,54.1,53.92,53.95,143583.0,53.306,53.306,53.1287,53.1582,143583.0
2022-12-06 12:45:00,53.94,53.96,53.77,53.82,167710.0,53.1484,53.1681,52.9809,53.0301,167710.0
2022-12-06 12:50:00,53.82,53.88,53.76,53.77,107407.0,53.0301,53.0893,52.971,52.9809,107407.0
2022-12-06 12:55:00,53.77,53.8,53.66,53.77,159669.0,52.9809,53.0104,52.8725,52.9809,159669.0
2022-12-06 13:00:00,53.76,53.85,53.66,53.69,71583.0,52.971,53.0597,52.8725,52.902,71583.0
2022-12-06 13:05:00,53.69,53.7,53.58,53.59,99185.0,52.902,52.9119,52.7937,52.8035,99185.0
2022-12-06 13:10:00,53.58,53.69,53.58,53.69,72600.0,52.7937,52.902,52.7937,52.902,72600.0
2022-12-06 13:15:00,53.68,53.85,53.66,53.82,125865.0,52.8922,53.0597,52.8725,53.0301,125865.0
2022-12-06 13:20:00,53.82,53.84,53.74,53.77,96213.0,53.0301,53.0498,52.9513,52.9809,96213.0
2022-12-06 13:25:00,53.77,53.77,53.7,53.71,66424.0,52.9809,52.9809,52.9119,52.9218,66424.0
2022-12-06 13:30:00,53.7,53.73,53.56,53.66,108619.0,52.9119,52.9415,52.774,52.8725,108619.0
2022-12-06 13:35:00,53.66,53.79,53.65,53.73,67197.0,52.8725,53.0006,52.8626,52.9415,67197.0
2022-12-06 13:40:00,53.73,53.86,53.72,53.81,69469.0,52.9415,53.0696,52.9316,53.0203,69469.0
2022-12-06 13:45:00,53.8,53.82,53.73,53.78,93555.0,53.0104,53.0301,52.9415,52.9907,93555.0
2022-12-06 13:50:00,53.77,53.84,53.7,53.71,78099.0,52.9809,53.0498,52.9119,52.9218,78099.0
2022-12-06 13:55:00,53.7,53.7,53.56,53.58,112454.0,52.9119,52.9119,52.774,52.7937,112454.0
2022-12-06 14:00:00,53.58,53.59,53.47,53.49,139084.0,52.7937,52.8035,52.6853,52.705,139084.0
2022-12-06 14:05:00,53.48,53.52,53.38,53.47,147369.0,52.6951,52.7345,52.5966,52.6853,147369.0
2022-12-06 14:10:00,53.48,53.51,53.38,53.38,103676.0,52.6951,52.7247,52.5966,52.5966,103676.0
2022-12-06 14:15:00,53.37,53.52,53.32,53.45,111954.0,52.5867,52.7345,52.5375,52.6656,111954.0
2022-12-06 14:20:00,53.45,53.46,53.41,53.44,102340.0,52.6656,52.6754,52.6262,52.6557,102340.0
2022-12-06 14:25:00,53.44,53.44,53.31,53.32,95073.0,52.6557,52.6557,52.5276,52.5375,95073.0
2022-12-06 14:30:00,53.32,53.37,53.25,53.32,149997.0,52.5375,52.5867,52.4685,52.5375,149997.0
2022-12-06 14:35:00,53.32,53.37,53.24,53.34,121405.0,52.5375,52.5867,52.4587,52.5572,121405.0
2022-12-06 14:40:00,53.35,53.48,53.35,53.47,76322.0,52.567,52.6951,52.567,52.6853,76322.0
2022-12-06 14:45:00,53.48,53.51,53.37,53.41,95290.0,52.6951,52.7247,52.5867,52.6262,95290.0
2022-12-06 14:50:00,53.41,53.46,53.37,53.44,96271.0,52.6262,52.6754,52.5867,52.6557,96271.0
2022-12-06 14:55:00,53.44,53.44,53.32,53.34,79126.0,52.6557,52.6557,52.5375,52.5572,79126.0
2022-12-06 15:00:00,53.33,53.56,53.33,53.51,133768.0,52.5473,52.774,52.5473,52.7247,133768.0
2022-12-06 15:05:00,53.51,53.59,53.49,53.5,92116.0,52.7247,52.8035,52.705,52.7148,92116.0
2022-12-06 15:10:00,53.5,53.55,53.45,53.53,101621.0,52.7148,52.7641,52.6656,52.7444,101621.0
2022-12-06 15:15:00,53.54,53.59,53.44,53.47,114809.0,52.7542,52.8035,52.6557,52.6853,114809.0
2022-12-06 15:20:00,53.47,53.56,53.45,53.52,112399.0,52.6853,52.774,52.6656,52.7345,112399.0
2022-12-06 15:25:00,53.51,53.52,53.28,53.3,144253.0,52.7247,52.7345,52.4981,52.5178,144253.0
2022-12-06 15:30:00,53.3,53.48,53.29,53.4,186849.0,52.5178,52.6951,52.5079,52.6163,186849.0
2022-12-06 15:35:00,53.4,53.47,53.33,53.42,182274.0,52.6163,52.6853,52.5473,52.636,182274.0
2022-12-06 15:40:00,53.41,53.71,53.36,53.64,234617.0,52.6262,52.9218,52.5769,52.8528,234617.0
2022-12-06 15:45:00,53.64,53.76,53.63,53.73,247746.0,52.8528,52.971,52.8429,52.9415,247746.0
2022-12-06 15:50:00,53.73,53.8,53.66,53.68,361633.0,52.9415,53.0104,52.8725,52.8922,361633.0
2022-12-06 15:55:00,53.68,53.79,53.66,53.66,1052193.0,52.8922,53.0006,52.8725,52.8725,1052193.0
2022-12-07 09:30:00,53.16,53.62,52.9,53.61,426115.0,52.3798,52.8331,52.1236,52.8232,426115.0
2022-12-07 09:35:00,53.62,53.62,53.26,53.34,149273.0,52.8331,52.8331,52.4784,52.5572,149273.0
2022-12-07 09:40:00,53.33,53.36,53.01,53.08,150442.0,52.5473,52.5769,52.232,52.301,150442.0
2022-12-07 09:45:00,53.07,53.11,52.61,52.61,297775.0,52.2911,52.3306,51.8379,51.8379,297775.0
2022-12-07 09:50:00,52.61,52.68,52.44,52.64,336459.0,51.8379,51.9069,51.6704,51.8675,336459.0
2022-12-07 09:55:00,52.65,52.91,52.61,52.79,210906.0,51.8773,52.1335,51.8379,52.0153,210906.0
2022-12-07 10:00:00,52.8,53.09,52.7,53.09,213946.0,52.0251,52.3109,51.9266,52.3109,213946.0
2022-12-07 10:05:00,53.08,53.28,53.07,53.2,171416.0,52.301,52.4981,52.2911,52.4192,171416.0
2022-12-07 10:10:00,53.22,53.25,52.93,53.22,308628.0,52.4389,52.4685,52.1532,52.4389,308628.0
2022-12-07 10:15:00,53.24,53.44,53.16,53.36,158543.0,52.4587,52.6557,52.3798,52.5769,158543.0
2022-12-07 10:20:00,53.36,53.43,53.29,53.34,87774.0,52.5769,52.6459,52.5079,52.5572,87774.0
2022-12-07 10:25:00,53.35,53.54,53.2,53.5,219906.0,52.567,52.7542,52.4192,52.7148,219906.0
2022-12-07 10:30:00,53.5,53.63,53.34,53.35,222336.0,52.7148,52.8429,52.5572,52.567,222336.0
2022-12-07 10:35:00,53.35,53.59,53.31,53.48,148622.0,52.567,52.8035,52.5276,52.6951,148622.0
2022-12-07 10:40:00,53.47,53.65,53.46,53.64,237906.0,52.6853,52.8626,52.6754,52.8528,237906.0
2022-12-07 10:45:00,53.66,53.83,53.64,53.66,183715.0,52.8725,53.04,52.8528,52.8725,183715.0
2022-12-07 10:50:00,53.66,53.99,53.64,53.87,123815.0,52.8725,53.1976,52.8528,53.0794,123815.0
2022-12-07 10:55:00,53.87,53.91,53.8,53.8,76413.0,53.0794,53.1188,53.0104,53.0104,76413.0
2022-12-07 11:00:00,53.81,54.13,53.81,54.12,117531.0,53.0203,53.3356,53.0203,53.3257,117531.0
2022-12-07 11:05:00,54.13,54.24,54.07,54.08,117718.0,53.3356,53.444,53.2765,53.2863,117718.0
2022-12-07 11:10:00,54.08,54.1,53.84,53.89,76518.0,53.2863,53.306,53.0498,53.0991,76518.0
2022-12-07 11:15:00,53.89,53.9,53.65,53.68,77286.0,53.0991,53.109,52.8626,52.8922,77286.0
2022-12-07 11:20:00,53.67,53.67,53.45,53.47,117848.0,52.8823,52.8823,52.6656,52.6853,117848.0
2022-12-07 11:25:00,53.48,53.55,53.4,53.47,110784.0,52.6951,52.7641,52.6163,52.6853,110784.0
2022-12-07 11:30:00,53.47,53.52,53.39,53.41,93573.0,52.6853,52.7345,52.6064,52.6262,93573.0
2022-12-07 11:35:00,53.4,53.52,53.39,53.44,53947.0,52.6163,52.7345,52.6064,52.6557,53947.0
2022-12-07 11:40:00,53.44,53.53,53.43,53.49,113040.0,52.6557,52.7444,52.6459,52.705,113040.0
2022-12-07 11:45:00,53.49,53.68,53.47,53.64,57721.0,52.705,52.8922,52.6853,52.8528,57721.0
2022-12-07 11:50:00,53.63,53.67,53.55,53.59,45481.0,52.8429,52.8823,52.7641,52.8035,45481.0
2022-12-07 11:55:00,53.61,53.77,53.55,53.66,60521.0,52.8232,52.9809,52.7641,52.8725,60521.0
2022-12-07 12:00:00,53.67,53.71,53.37,53.39,129527.0,52.8823,52.9218,52.5867,52.6064,129527.0
2022-12-07 12:05:00,53.37,53.54,53.33,53.53,87302.0,52.5867,52.7542,52.5473,52.7444,87302.0
2022-12-07 12:10:00,53.52,53.6,53.4,53.52,62773.0,52.7345,52.8134,52.6163,52.7345,62773.0
2022-12-07 12:15:00,53.51,53.61,53.5,53.52,50111.0,52.7247,52.8232,52.7148,52.7345,50111.0
2022-12-07 12:20:00,53.52,53.57,53.44,53.44,44425.0,52.7345,52.7838,52.6557,52.6557,44425.0
2022-12-07 12:25:00,53.44,53.45,53.28,53.34,74122.0,52.6557,52.6656,52.4981,52.5572,74122.0
2022-12-07 12:30:00,53.35,53.42,53.31,53.36,76194.0,52.567,52.636,52.5276,52.5769,76194.0
2022-12-07 12:35:00,53.35,53.46,53.35,53.43,35984.0,52.567,52.6754,52.567,52.6459,35984.0
2022-12-07 12:40:00,53.43,53.57,53.42,53.51,38157.0,52.6459,52.7838,52.636,52.7247,38157.0
2022-12-07 12:45:00,53.5,53.57,53.45,53.54,41154.0,52.7148,52.7838,52.6656,52.7542,41154.0
2022-12-07 12:50:00,53.55,53.58,53.46,53.48,25494.0,52.7641,52.7937,52.6754,52.6951,25494.0
2022-12-07 12:55:00,53.48,53.51,53.42,53.47,30620.0,52.6951,52.7247,52.636,52.6853,30620.0
2022-12-07 13:00:00,53.47,53.56,53.42,53.44,49434.0,52.6853,52.774,52.636,52.6557,49434.0
2022-12-07 13:05:00,53.42,53.56,53.37,53.53,50568.0,52.636,52.774,52.5867,52.7444,50568.0
2022-12-07 13:10:00,53.53,53.61,53.48,53.59,84795.0,52.7444,52.8232,52.6951,52.8035,84795.0
2022-12-07 13:15:00,53.59,53.62,53.5,53.62,42210.0,52.8035,52.8331,52.7148,52.8331,42210.0
2022-12-07 13:20:00,53.61,53.62,53.49,53.54,49323.0,52.8232,52.8331,52.705,52.7542,49323.0
2022-12-07 13:25:00,53.55,53.55,53.47,53.5,31554.0,52.7641,52.7641,52.6853,52.7148,31554.0
2022-12-07 13:30:00,53.5,53.51,53.36,53.47,62614.0,52.7148,52.7247,52.5769,52.6853,62614.0
2022-12-07 13:35:00,53.47,53.5,53.36,53.43,89026.0,52.6853,52.7148,52.5769,52.6459,89026.0
2022-12-07 13:40:00,53.44,53.56,53.43,53.51,55255.0,52.6557,52.774,52.6459,52.7247,55255.0
2022-12-07 13:45:00,53.51,53.59,53.48,53.58,30740.0,52.7247,52.8035,52.6951,52.7937,30740.0
2022-12-07 13:50:00,53.58,53.59,53.46,53.53,29398.0,52.7937,52.8035,52.6754,52.7444,29398.0
2022-12-07 13:55:00,53.53,53.53,53.44,53.45,33335.0,52.7444,52.7444,52.6557,52.6656,33335.0
2022-12-07 14:00:00,53.45,53.47,53.26,53.36,68966.0,52.6656,52.6853,52.4784,52.5769,68966.0
2022-12-07 14:05:00,53.37,53.43,53.35,53.43,35000.0,52.5867,52.6459,52.567,52.6459,35000.0
2022-12-07 14:10:00,53.41,53.57,53.4,53.55,49644.0,52.6262,52.7838,52.6163,52.7641,49644.0
2022-12-07 14:15:00,53.55,53.56,53.46,53.49,26812.0,52.7641,52.774,52.6754,52.705,26812.0
2022-12-07 14:20:00,53.49,53.52,53.39,53.44,33009.0,52.705,52.7345,52.6064,52.6557,33009.0
2022-12-07 14:25:00,53.45,53.52,53.43,53.45,39956.0,52.6656,52.7345,52.6459,52.6656,39956.0
2022-12-07 14:30:00,53.45,53.52,53.39,53.52,62883.0,52.6656,52.7345,52.6064,52.7345,62883.0
2022-12-07 14:35:00,53.52,53.57,53.48,53.57,40753.0,52.7345,52.7838,52.6951,52.7838,40753.0
2022-12-07 14:40:00,53.57,53.58,53.46,53.54,34229.0,52.7838,52.7937,52.6754,52.7542,34229.0
2022-12-07 14:45:00,53.55,53.56,53.49,53.53,40571.0,52.7641,52.774,52.705,52.7444,40571.0
2022-12-07 14:50:00,53.53,53.54,53.47,53.5,28001.0,52.7444,52.7542,52.6853,52.7148,28001.0
2022-12-07 14:55:00,53.5,53.59,53.48,53.59,64639.0,52.7148,52.8035,52.6951,52.8035,64639.0
2022-12-07 15:00:00,53.58,53.81,53.57,53.8,112878.0,52.7937,53.0203,52.7838,53.0104,112878.0
2022-12-07 15:05:00,53.8,53.82,53.64,53.66,63208.0,53.0104,53.0301,52.8528,52.8725,63208.0
2022-12-07 15:10:00,53.66,53.75,53.65,53.71,53720.0,52.8725,52.9612,52.8626,52.9218,53720.0
2022-12-07 15:15:00,53.7,53.79,53.68,53.69,113437.0,52.9119,53.0006,52.8922,52.902,113437.0
2022-12-07 15:20:00,53.69,53.79,53.62,53.77,78671.0,52.902,53.0006,52.8331,52.9809,78671.0
2022-12-07 15:25:00,53.77,53.81,53.72,53.77,67646.0,52.9809,53.0203,52.9316,52.9809,67646.0
2022-12-07 15:30:00,53.77,53.87,53.77,53.84,170878.0,52.9809,53.0794,52.9809,53.0498,170878.0
2022-12-07 15:35:00,53.84,53.87,53.74,53.87,108486.0,53.0498,53.0794,52.9513,53.0794,108486.0
2022-12-07 15:40:00,53.87,53.89,53.75,53.8,110017.0,53.0794,53.0991,52.9612,53.0104,110017.0
2022-12-07 15:45:00,53.79,53.9,53.78,53.88,171658.0,53.0006,53.109,52.9907,53.0893,171658.0
2022-12-07 15:50:00,53.87,53.93,53.79,53.91,301075.0,53.0794,53.1385,53.0006,53.1188,301075.0
2022-12-07 15:55:00,53.92,53.95,53.82,53.85,631373.0,53.1287,53.1582,53.0301,53.0597,631373.0
2022-12-08 09:30:00,54.42,55.1,54.42,55.04,415905.0,53.6213,54.2914,53.6213,54.2322,415905.0
2022-12-08 09:35:00,55.03,55.06,54.61,54.66,220243.0,54.2224,54.2519,53.8085,53.8578,220243.0
2022-12-08 09:40:00,54.66,54.8,54.09,54.1,283918.0,53.8578,53.9958,53.2962,53.306,283918.0
2022-12-08 09:45:00,54.08,54.32,54.05,54.27,390534.0,53.2863,53.5228,53.2568,53.4735,390534.0
2022-12-08 09:50:00,54.27,54.76,54.21,54.58,223074.0,53.4735,53.9563,53.4144,53.779,223074.0
2022-12-08 09:55:00,54.59,54.75,54.54,54.69,118749.0,53.7888,53.9465,53.7396,53.8874,118749.0
2022-12-08 10:00:00,54.7,54.78,54.46,54.57,144117.0,53.8972,53.976,53.6607,53.7691,144117.0
2022-12-08 10:05:00,54.57,54.81,54.57,54.76,129111.0,53.7691,54.0056,53.7691,53.9563,129111.0
2022-12-08 10:10:00,54.77,54.93,54.74,54.87,138185.0,53.9662,54.1238,53.9366,54.0647,138185.0
2022-12-08 10:15:00,54.88,54.93,54.77,54.89,179972.0,54.0746,54.1238,53.9662,54.0844,179972.0
2022-12-08 10:20:00,54.9,54.98,54.85,54.98,139619.0,54.0943,54.1731,54.045,54.1731,139619.0
2022-12-08 10:25:00,54.98,55.22,54.97,55.19,222901.0,54.1731,54.4096,54.1633,54.38,222901.0
2022-12-08 10:30:00,55.21,55.5,55.19,55.5,251910.0,54.3997,54.6855,54.38,54.6855,251910.0
2022-12-08 10:35:00,55.49,55.63,55.38,55.45,223673.0,54.6756,54.8136,54.5672,54.6362,223673.0
2022-12-08 10:40:00,55.45,55.47,55.31,55.32,149807.0,54.6362,54.6559,54.4983,54.5081,149807.0
2022-12-08 10:45:00,55.31,55.44,55.21,55.43,139766.0,54.4983,54.6264,54.3997,54.6165,139766.0
2022-12-08 10:50:00,55.44,55.46,55.31,55.44,147758.0,54.6264,54.6461,54.4983,54.6264,147758.0
2022-12-08 10:55:00,55.44,55.59,55.43,55.59,197034.0,54.6264,54.7742,54.6165,54.7742,197034.0
2022-12-08 11:00:00,55.59,55.67,55.46,55.56,159315.0,54.7742,54.853,54.6461,54.7446,159315.0
2022-12-08 11:05:00,55.55,55.64,55.3,55.34,83373.0,54.7347,54.8234,54.4884,54.5278,83373.0
2022-12-08 11:10:00,55.32,55.44,55.31,55.37,102733.0,54.5081,54.6264,54.4983,54.5574,102733.0
2022-12-08 11:15:00,55.37,55.4,55.15,55.23,182315.0,54.5574,54.587,54.3406,54.4194,182315.0
2022-12-08 11:20:00,55.22,55.29,55.03,55.07,111777.0,54.4096,54.4786,54.2224,54.2618,111777.0
2022-12-08 11:25:00,55.07,55.37,55.06,55.37,103042.0,54.2618,54.5574,54.2519,54.5574,103042.0
2022-12-08 11:30:00,55.38,55.42,55.32,55.33,70350.0,54.5672,54.6067,54.5081,54.518,70350.0
2022-12-08 11:35:00,55.34,55.43,55.26,55.4,73551.0,54.5278,54.6165,54.449,54.587,73551.0
2022-12-08 11:40:00,55.39,55.4,55.25,55.32,65185.0,54.5771,54.587,54.4392,54.5081,65185.0
2022-12-08 11:45:00,55.32,55.39,55.25,55.37,91035.0,54.5081,54.5771,54.4392,54.5574,91035.0
2022-12-08 11:50:00,55.37,55.52,55.34,55.5,76350.0,54.5574,54.7052,54.5278,54.6855,76350.0
2022-12-08 11:55:00,55.5,55.51,55.37,55.46,49298.0,54.6855,54.6953,54.5574,54.6461,49298.0
2022-12-08 12:00:00,55.46,55.5,55.34,55.43,90584.0,54.6461,54.6855,54.5278,54.6165,90584.0
2022-12-08 12:05:00,55.43,55.47,55.34,55.46,75379.0,54.6165,54.6559,54.5278,54.6461,75379.0
2022-12-08 12:10:00,55.46,55.54,55.41,55.48,99759.0,54.6461,54.7249,54.5968,54.6658,99759.0
2022-12-08 12:15:00,55.48,55.48,55.34,55.39,165256.0,54.6658,54.6658,54.5278,54.5771,165256.0
2022-12-08 12:20:00,55.39,55.44,55.25,55.41,94746.0,54.5771,54.6264,54.4392,54.5968,94746.0
2022-12-08 12:25:00,55.4,55.42,55.33,55.4,48357.0,54.587,54.6067,54.518,54.587,48357.0
2022-12-08 12:30:00,55.4,55.48,55.36,55.44,95634.0,54.587,54.6658,54.5475,54.6264,95634.0
2022-12-08 12:35:00,55.45,55.5,55.43,55.45,93271.0,54.6362,54.6855,54.6165,54.6362,93271.0
2022-12-08 12:40:00,55.45,55.53,55.44,55.48,69566.0,54.6362,54.715,54.6264,54.6658,69566.0
2022-12-08 12:45:00,55.49,55.56,55.45,55.54,75997.0,54.6756,54.7446,54.6362,54.7249,75997.0
2022-12-08 12:50:00,55.54,55.59,55.52,55.59,39151.0,54.7249,54.7742,54.7052,54.7742,39151.0
2022-12-08 12:55:00,55.58,55.61,55.55,55.59,57594.0,54.7643,54.7939,54.7347,54.7742,57594.0
2022-12-08 13:00:00,55.59,55.65,55.57,55.64,78989.0,54.7742,54.8333,54.7545,54.8234,78989.0
2022-12-08 13:05:00,55.64,55.69,55.58,55.62,132013.0,54.8234,54.8727,54.7643,54.8037,132013.0
2022-12-08 13:10:00,55.62,55.64,55.51,55.6,81773.0,54.8037,54.8234,54.6953,54.784,81773.0
2022-12-08 13:15:00,55.6,55.62,55.54,55.55,40140.0,54.784,54.8037,54.7249,54.7347,40140.0
2022-12-08 13:20:00,55.55,55.56,55.46,55.55,45446.0,54.7347,54.7446,54.6461,54.7347,45446.0
2022-12-08 13:25:00,55.56,55.67,55.55,55.64,49174.0,54.7446,54.853,54.7347,54.8234,49174.0
2022-12-08 13:30:00,55.65,55.7,55.6,55.62,76225.0,54.8333,54.8825,54.784,54.8037,76225.0
2022-12-08 13:35:00,55.62,55.64,55.49,55.56,78986.0,54.8037,54.8234,54.6756,54.7446,78986.0
2022-12-08 13:40:00,55.57,55.62,55.52,55.54,46210.0,54.7545,54.8037,54.7052,54.7249,46210.0
2022-12-08 13:45:00,55.54,55.62,55.54,55.57,32544.0,54.7249,54.8037,54.7249,54.7545,32544.0
2022-12-08 13:50:00,55.57,55.57,55.46,55.49,53517.0,54.7545,54.7545,54.6461,54.6756,53517.0
2022-12-08 13:55:00,55.5,55.53,55.45,55.45,65476.0,54.6855,54.715,54.6362,54.6362,65476.0
2022-12-08 14:00:00,55.45,55.45,55.17,55.17,103126.0,54.6362,54.6362,54.3603,54.3603,103126.0
2022-12-08 14:05:00,55.17,55.17,54.99,55.15,110222.0,54.3603,54.3603,54.183,54.3406,110222.0
2022-12-08 14:10:00,55.14,55.18,55.05,55.17,43002.0,54.3308,54.3702,54.2421,54.3603,43002.0
2022-12-08 14:15:00,55.16,55.26,55.13,55.22,43602.0,54.3505,54.449,54.3209,54.4096,43602.0
2022-12-08 14:20:00,55.21,55.25,55.18,55.25,30385.0,54.3997,54.4392,54.3702,54.4392,30385.0
2022-12-08 14:25:00,55.25,55.28,55.16,55.17,38355.0,54.4392,54.4687,54.3505,54.3603,38355.0
2022-12-08 14:30:00,55.17,55.18,55.05,55.14,46539.0,54.3603,54.3702,54.2421,54.3308,46539.0
2022-12-08 14:35:00,55.14,55.19,55.07,55.17,49453.0,54.3308,54.38,54.2618,54.3603,49453.0
2022-12-08 14:40:00,55.16,55.21,55.14,55.14,23644.0,54.3505,54.3997,54.3308,54.3308,23644.0
2022-12-08 14:45:00,55.15,55.22,55.14,55.15,47878.0,54.3406,54.4096,54.3308,54.3406,47878.0
2022-12-08 14:50:00,55.15,55.24,55.07,55.22,54980.0,54.3406,54.4293,54.2618,54.4096,54980.0
2022-12-08 14:55:00,55.23,55.23,55.04,55.06,66407.0,54.4194,54.4194,54.2322,54.2519,66407.0
2022-12-08 15:00:00,55.05,55.11,55.0,55.1,53296.0,54.2421,54.3012,54.1928,54.2914,53296.0
2022-12-08 15:05:00,55.1,55.16,54.99,55.16,57877.0,54.2914,54.3505,54.183,54.3505,57877.0
2022-12-08 15:10:00,55.16,55.22,55.12,55.13,55507.0,54.3505,54.4096,54.3111,54.3209,55507.0
2022-12-08 15:15:00,55.12,55.17,55.08,55.14,46767.0,54.3111,54.3603,54.2716,54.3308,46767.0
2022-12-08 15:20:00,55.13,55.25,55.1,55.25,53333.0,54.3209,54.4392,54.2914,54.4392,53333.0
2022-12-08 15:25:00,55.25,55.3,55.22,55.28,73631.0,54.4392,54.4884,54.4096,54.4687,73631.0
2022-12-08 15:30:00,55.29,55.32,55.18,55.22,129414.0,54.4786,54.5081,54.3702,54.4096,129414.0
2022-12-08 15:35:00,55.22,55.24,55.12,55.13,82097.0,54.4096,54.4293,54.3111,54.3209,82097.0
2022-12-08 15:40:00,55.13,55.2,55.12,55.16,105733.0,54.3209,54.3899,54.3111,54.3505,105733.0
2022-12-08 15:45:00,55.15,55.16,54.97,55.01,212182.0,54.3406,54.3505,54.1633,54.2027,212182.0
2022-12-08 15:50:00,55.0,55.22,54.9,55.16,353769.0,54.1928,54.4096,54.0943,54.3505,353769.0
2022-12-08 15:55:00,55.16,55.26,55.04,55.2,691864.0,54.3505,54.449,54.2322,54.3899,691864.0
2022-12-09 09:30:00,54.69,55.1,54.52,55.0,227597.0,53.8874,54.2914,53.7199,54.1928,227597.0
2022-12-09 09:35:00,55.0,55.15,54.82,55.01,75339.0,54.1928,54.3406,54.0155,54.2027,75339.0
2022-12-09 09:40:00,55.06,55.11,54.92,55.09,79798.0,54.2519,54.3012,54.114,54.2815,79798.0
2022-12-09 09:45:00,55.09,55.28,55.0,55.0,205857.0,54.2815,54.4687,54.1928,54.1928,205857.0
2022-12-09 09:50:00,55.01,55.09,54.85,55.05,163091.0,54.2027,54.2815,54.045,54.2421,163091.0
2022-12-09 09:55:00,55.03,55.13,54.95,55.11,143025.0,54.2224,54.3209,54.1436,54.3012,143025.0
2022-12-09 10:00:00,55.13,55.53,54.94,55.39,202222.0,54.3209,54.715,54.1337,54.5771,202222.0
2022-12-09 10:05:00,55.39,55.63,55.35,55.47,130502.0,54.5771,54.8136,54.5377,54.6559,130502.0
2022-12-09 10:10:00,55.48,55.61,55.4,55.6,139182.0,54.6658,54.7939,54.587,54.784,139182.0
2022-12-09 10:15:00,55.61,55.67,55.24,55.28,95864.0,54.7939,54.853,54.4293,54.4687,95864.0
2022-12-09 10:20:00,55.27,55.36,55.15,55.16,93170.0,54.4589,54.5475,54.3406,54.3505,93170.0
2022-12-09 10:25:00,55.17,55.27,55.13,55.27,94620.0,54.3603,54.4589,54.3209,54.4589,94620.0
2022-12-09 10:30:00,55.28,55.51,55.23,55.29,75836.0,54.4687,54.6953,54.4194,54.4786,75836.0
2022-12-09 10:35:00,55.28,55.43,55.2,55.43,58637.0,54.4687,54.6165,54.3899,54.6165,58637.0
2022-12-09 10:40:00,55.43,55.48,55.3,55.34,83678.0,54.6165,54.6658,54.4884,54.5278,83678.0
2022-12-09 10:45:00,55.33,55.33,55.16,55.16,47123.0,54.518,54.518,54.3505,54.3505,47123.0
2022-12-09 10:50:00,55.15,55.23,55.13,55.22,52993.0,54.3406,54.4194,54.3209,54.4096,52993.0
2022-12-09 10:55:00,55.21,55.55,55.2,55.55,92520.0,54.3997,54.7347,54.3899,54.7347,92520.0
2022-12-09 11:00:00,55.55,55.64,55.48,55.57,70484.0,54.7347,54.8234,54.6658,54.7545,70484.0
2022-12-09 11:05:00,55.57,55.59,55.35,55.41,71127.0,54.7545,54.7742,54.5377,54.5968,71127.0
2022-12-09 11:10:00,55.41,55.43,55.3,55.37,61370.0,54.5968,54.6165,54.4884,54.5574,61370.0
2022-12-09 11:15:00,55.4,55.5,55.4,55.44,53977.0,54.587,54.6855,54.587,54.6264,53977.0
2022-12-09 11:20:00,55.46,55.52,55.42,55.46,48488.0,54.6461,54.7052,54.6067,54.6461,48488.0
2022-12-09 11:25:00,55.46,55.49,55.38,55.46,46866.0,54.6461,54.6756,54.5672,54.6461,46866.0
2022-12-09 11:30:00,55.47,55.57,55.41,55.55,64303.0,54.6559,54.7545,54.5968,54.7347,64303.0
2022-12-09 11:35:00,55.57,55.62,55.43,55.53,43559.0,54.7545,54.8037,54.6165,54.715,43559.0
2022-12-09 11:40:00,55.52,55.6,55.47,55.59,98424.0,54.7052,54.784,54.6559,54.7742,98424.0
2022-12-09 11:45:00,55.6,55.71,55.6,55.68,88628.0,54.784,54.8924,54.784,54.8628,88628.0
2022-12-09 11:50:00,55.68,55.85,55.67,55.82,92952.0,54.8628,55.0303,54.853,55.0008,92952.0
2022-12-09 11:55:00,55.83,55.86,55.78,55.86,73043.0,55.0106,55.0402,54.9614,55.0402,73043.0
2022-12-09 12:00:00,55.86,55.86,55.72,55.75,72751.0,55.0402,55.0402,54.9023,54.9318,72751.0
2022-12-09 12:05:00,55.75,55.75,55.65,55.66,78959.0,54.9318,54.9318,54.8333,54.8431,78959.0
2022-12-09 12:10:00,55.66,55.72,55.64,55.64,67436.0,54.8431,54.9023,54.8234,54.8234,67436.0
2022-12-09 12:15:00,55.64,55.64,55.51,55.57,40895.0,54.8234,54.8234,54.6953,54.7545,40895.0
2022-12-09 12:20:00,55.58,55.58,55.46,55.48,43492.0,54.7643,54.7643,54.6461,54.6658,43492.0
2022-12-09 12:25:00,55.48,55.51,55.43,55.49,43640.0,54.6658,54.6953,54.6165,54.6756,43640.0
2022-12-09 12:30:00,55.48,55.56,55.48,55.52,39555.0,54.6658,54.7446,54.6658,54.7052,39555.0
2022-12-09 12:35:00,55.52,55.6,55.51,55.6,43510.0,54.7052,54.784,54.6953,54.784,43510.0
2022-12-09 12:40:00,55.6,55.64,55.54,55.61,51310.0,54.784,54.8234,54.7249,54.7939,51310.0
2022-12-09 12:45:00,55.61,55.69,55.6,55.62,43783.0,54.7939,54.8727,54.784,54.8037,43783.0
2022-12-09 12:50:00,55.63,55.63,55.57,55.59,40116.0,54.8136,54.8136,54.7545,54.7742,40116.0
2022-12-09 12:55:00,55.58,55.63,55.56,55.57,64356.0,54.7643,54.8136,54.7446,54.7545,64356.0
2022-12-09 13:00:00,55.56,55.56,55.41,55.44,63056.0,54.7446,54.7446,54.5968,54.6264,63056.0
2022-12-09 13:05:00,55.45,55.45,55.38,55.41,35617.0,54.6362,54.6362,54.5672,54.5968,35617.0
2022-12-09 13:10:00,55.41,55.41,55.27,55.34,47995.0,54.5968,54.5968,54.4589,54.5278,47995.0
2022-12-09 13:15:00,55.34,55.41,55.33,55.41,58564.0,54.5278,54.5968,54.518,54.5968,58564.0
2022-12-09 13:20:00,55.41,55.45,55.35,55.38,125004.0,54.5968,54.6362,54.5377,54.5672,125004.0
2022-12-09 13:25:00,55.37,55.45,55.32,55.45,36294.0,54.5574,54.6362,54.5081,54.6362,36294.0
2022-12-09 13:30:00,55.44,55.55,55.42,55.49,48875.0,54.6264,54.7347,54.6067,54.6756,48875.0
2022-12-09 13:35:00,55.5,55.56,55.49,55.55,54202.0,54.6855,54.7446,54.6756,54.7347,54202.0
2022-12-09 13:40:00,55.56,55.58,55.45,55.5,28618.0,54.7446,54.7643,54.6362,54.6855,28618.0
2022-12-09 13:45:00,55.5,55.53,55.46,55.5,63764.0,54.6855,54.715,54.6461,54.6855,63764.0
2022-12-09 13:50:00,55.5,55.53,55.48,55.52,70351.0,54.6855,54.715,54.6658,54.7052,70351.0
2022-12-09 13:55:00,55.51,55.53,55.47,55.51,41816.0,54.6953,54.715,54.6559,54.6953,41816.0
2022-12-09 14:00:00,55.51,55.52,55.43,55.48,56096.0,54.6953,54.7052,54.6165,54.6658,56096.0
2022-12-09 14:05:00,55.48,55.53,55.44,55.48,59140.0,54.6658,54.715,54.6264,54.6658,59140.0
2022-12-09 14:10:00,55.48,55.55,55.42,55.55,43045.0,54.6658,54.7347,54.6067,54.7347,43045.0
2022-12-09 14:15:00,55.55,55.56,55.51,55.54,28835.0,54.7347,54.7446,54.6953,54.7249,28835.0
2022-12-09 14:20:00,55.54,55.58,55.5,55.54,65274.0,54.7249,54.7643,54.6855,54.7249,65274.0
2022-12-09 14:25:00,55.54,55.55,55.5,55.51,56173.0,54.7249,54.7347,54.6855,54.6953,56173.0
2022-12-09 14:30:00,55.51,55.54,55.43,55.5,54730.0,54.6953,54.7249,54.6165,54.6855,54730.0
2022-12-09 14:35:00,55.5,55.53,55.48,55.5,33113.0,54.6855,54.715,54.6658,54.6855,33113.0
2022-12-09 14:40:00,55.5,55.5,55.41,55.42,67223.0,54.6855,54.6855,54.5968,54.6067,67223.0
2022-12-09 14:45:00,55.43,55.44,55.31,55.35,52439.0,54.6165,54.6264,54.4983,54.5377,52439.0
2022-12-09 14:50:00,55.36,55.41,55.31,55.38,44784.0,54.5475,54.5968,54.4983,54.5672,44784.0
2022-12-09 14:55:00,55.39,55.51,55.37,55.48,86239.0,54.5771,54.6953,54.5574,54.6658,86239.0
2022-12-09 15:00:00,55.48,55.55,55.46,55.55,35749.0,54.6658,54.7347,54.6461,54.7347,35749.0
2022-12-09 15:05:00,55.55,55.6,55.49,55.53,78297.0,54.7347,54.784,54.6756,54.715,78297.0
2022-12-09 15:10:00,55.53,55.61,55.52,55.55,34175.0,54.715,54.7939,54.7052,54.7347,34175.0
2022-12-09 15:15:00,55.55,55.59,55.5,55.54,84765.0,54.7347,54.7742,54.6855,54.7249,84765.0
2022-12-09 15:20:00,55.54,55.63,55.53,55.62,95882.0,54.7249,54.8136,54.715,54.8037,95882.0
2022-12-09 15:25:00,55.62,55.64,55.55,55.58,127635.0,54.8037,54.8234,54.7347,54.7643,127635.0
2022-12-09 15:30:00,55.59,55.62,55.43,55.48,71803.0,54.7742,54.8037,54.6165,54.6658,71803.0
2022-12-09 15:35:00,55.47,55.49,55.2,55.22,68165.0,54.6559,54.6756,54.3899,54.4096,68165.0
2022-12-09 15:40:00,55.21,55.21,55.08,55.1,127034.0,54.3997,54.3997,54.2716,54.2914,127034.0
2022-12-09 15:45:00,55.1,55.16,55.02,55.03,146992.0,54.2914,54.3505,54.2125,54.2224,146992.0
2022-12-09 15:50:00,55.02,55.05,54.89,54.97,236973.0,54.2125,54.2421,54.0844,54.1633,236973.0
2022-12-09 15:55:00,54.98,55.01,54.83,54.86,553688.0,54.1731,54.2027,54.0253,54.0549,553688.0
2022-12-12 09:30:00,53.52,54.35,53.42,53.98,557913.0,52.7345,53.5524,52.636,53.1878,557913.0
2022-12-12 09:35:00,53.98,54.24,53.62,53.68,169455.0,53.1878,53.444,52.8331,52.8922,169455.0
2022-12-12 09:40:00,53.69,53.79,53.33,53.74,457555.0,52.902,53.0006,52.5473,52.9513,457555.0
2022-12-12 09:45:00,53.74,53.95,53.54,53.9,254810.0,52.9513,53.1582,52.7542,53.109,254810.0
2022-12-12 09:50:00,53.9,54.0,53.66,53.69,207943.0,53.109,53.2075,52.8725,52.902,207943.0
2022-12-12 09:55:00,53.69,54.07,53.62,54.01,209270.0,52.902,53.2765,52.8331,53.2173,209270.0
2022-12-12 10:00:00,54.02,54.16,53.86,54.09,102737.0,53.2272,53.3651,53.0696,53.2962,102737.0
2022-12-12 10:05:00,54.09,54.29,54.08,54.17,96134.0,53.2962,53.4932,53.2863,53.375,96134.0
2022-12-12 10:10:00,54.17,54.29,54.08,54.16,101959.0,53.375,53.4932,53.2863,53.3651,101959.0
2022-12-12 10:15:00,54.16,54.2,53.98,54.0,135543.0,53.3651,53.4046,53.1878,53.2075,135543.0
2022-12-12 10:20:00,53.99,54.03,53.91,53.96,172008.0,53.1976,53.2371,53.1188,53.1681,172008.0
2022-12-12 10:25:00,53.96,54.2,53.87,54.05,103339.0,53.1681,53.4046,53.0794,53.2568,103339.0
2022-12-12 10:30:00,54.05,54.09,53.86,53.89,70209.0,53.2568,53.2962,53.0696,53.0991,70209.0
2022-12-12 10:35:00,53.88,54.01,53.87,54.01,168132.0,53.0893,53.2173,53.0794,53.2173,168132.0
2022-12-12 10:40:00,54.01,54.11,53.91,54.1,87706.0,53.2173,53.3159,53.1188,53.306,87706.0
2022-12-12 10:45:00,54.11,54.16,53.96,53.96,149494.0,53.3159,53.3651,53.1681,53.1681,149494.0
2022-12-12 10:50:00,53.95,53.98,53.87,53.92,76743.0,53.1582,53.1878,53.0794,53.1287,76743.0
2022-12-12 10:55:00,53.92,54.01,53.87,53.98,84101.0,53.1287,53.2173,53.0794,53.1878,84101.0
2022-12-12 11:00:00,53.98,54.0,53.84,53.98,82209.0,53.1878,53.2075,53.0498,53.1878,82209.0
2022-12-12 11:05:00,53.98,54.09,53.98,54.04,88933.0,53.1878,53.2962,53.1878,53.2469,88933.0
2022-12-12 11:10:00,54.04,54.04,53.75,53.79,103139.0,53.2469,53.2469,52.9612,53.0006,103139.0
2022-12-12 11:15:00,53.79,53.8,53.55,53.63,137599.0,53.0006,53.0104,52.7641,52.8429,137599.0
2022-12-12 11:20:00,53.63,53.91,53.62,53.77,143926.0,52.8429,53.1188,52.8331,52.9809,143926.0
2022-12-12 11:25:00,53.78,54.04,53.71,53.98,167178.0,52.9907,53.2469,52.9218,53.1878,167178.0
2022-12-12 11:30:00,54.0,54.04,53.89,53.98,73163.0,53.2075,53.2469,53.0991,53.1878,73163.0
2022-12-12 11:35:00,53.98,54.09,53.95,54.06,73157.0,53.1878,53.2962,53.1582,53.2666,73157.0
2022-12-12 11:40:00,54.05,54.06,53.91,53.93,42636.0,53.2568,53.2666,53.1188,53.1385,42636.0
2022-12-12 11:45:00,53.96,54.16,53.95,54.08,203497.0,53.1681,53.3651,53.1582,53.2863,203497.0
2022-12-12 11:50:00,54.09,54.26,54.05,54.22,61888.0,53.2962,53.4637,53.2568,53.4243,61888.0
2022-12-12 11:55:00,54.22,54.22,54.06,54.1,49283.0,53.4243,53.4243,53.2666,53.306,49283.0
2022-12-12 12:00:00,54.1,54.18,54.07,54.16,76976.0,53.306,53.3849,53.2765,53.3651,76976.0
2022-12-12 12:05:00,54.16,54.16,53.99,54.04,51070.0,53.3651,53.3651,53.1976,53.2469,51070.0
2022-12-12 12:10:00,54.04,54.04,53.94,53.96,41701.0,53.2469,53.2469,53.1484,53.1681,41701.0
2022-12-12 12:15:00,53.95,54.1,53.92,54.06,40018.0,53.1582,53.306,53.1287,53.2666,40018.0
2022-12-12 12:20:00,54.07,54.07,53.97,53.99,34937.0,53.2765,53.2765,53.1779,53.1976,34937.0
2022-12-12 12:25:00,54.0,54.07,53.96,54.03,48606.0,53.2075,53.2765,53.1681,53.2371,48606.0
2022-12-12 12:30:00,54.03,54.09,53.96,54.09,41753.0,53.2371,53.2962,53.1681,53.2962,41753.0
2022-12-12 12:35:00,54.09,54.17,54.07,54.1,39937.0,53.2962,53.375,53.2765,53.306,39937.0
2022-12-12 12:40:00,54.1,54.13,54.03,54.1,43790.0,53.306,53.3356,53.2371,53.306,43790.0
2022-12-12 12:45:00,54.09,54.2,54.09,54.12,68782.0,53.2962,53.4046,53.2962,53.3257,68782.0
2022-12-12 12:50:00,54.11,54.19,54.08,54.17,45023.0,53.3159,53.3947,53.2863,53.375,45023.0
2022-12-12 12:55:00,54.18,54.18,54.11,54.16,46638.0,53.3849,53.3849,53.3159,53.3651,46638.0
2022-12-12 13:00:00,54.16,54.32,54.07,54.09,103419.0,53.3651,53.5228,53.2765,53.2962,103419.0
2022-12-12 13:05:00,54.09,54.13,54.03,54.07,57293.0,53.2962,53.3356,53.2371,53.2765,57293.0
2022-12-12 13:10:00,54.07,54.09,53.93,53.98,57117.0,53.2765,53.2962,53.1385,53.1878,57117.0
2022-12-12 13:15:00,53.98,54.1,53.97,54.05,65828.0,53.1878,53.306,53.1779,53.2568,65828.0
2022-12-12 13:20:00,54.05,54.12,54.01,54.08,67286.0,53.2568,53.3257,53.2173,53.2863,67286.0
2022-12-12 13:25:00,54.08,54.13,54.01,54.09,95062.0,53.2863,53.3356,53.2173,53.2962,95062.0
2022-12-12 13:30:00,54.1,54.21,54.09,54.18,70082.0,53.306,53.4144,53.2962,53.3849,70082.0
2022-12-12 13:35:00,54.18,54.18,54.08,54.09,53347.0,53.3849,53.3849,53.2863,53.2962,53347.0
2022-12-12 13:40:00,54.08,54.16,54.08,54.13,44202.0,53.2863,53.3651,53.2863,53.3356,44202.0
2022-12-12 13:45:00,54.12,54.25,54.1,54.25,44455.0,53.3257,53.4538,53.306,53.4538,44455.0
2022-12-12 13:50:00,54.24,54.29,54.19,54.21,49857.0,53.444,53.4932,53.3947,53.4144,49857.0
2022-12-12 13:55:00,54.2,54.24,54.12,54.23,65894.0,53.4046,53.444,53.3257,53.4341,65894.0
2022-12-12 14:00:00,54.23,54.28,54.14,54.16,77319.0,53.4341,53.4834,53.3454,53.3651,77319.0
2022-12-12 14:05:00,54.15,54.16,54.07,54.14,54894.0,53.3553,53.3651,53.2765,53.3454,54894.0
2022-12-12 14:10:00,54.15,54.25,54.12,54.25,46219.0,53.3553,53.4538,53.3257,53.4538,46219.0
2022-12-12 14:15:00,54.25,54.32,54.23,54.25,61630.0,53.4538,53.5228,53.4341,53.4538,61630.0
2022-12-12 14:20:00,54.25,54.27,54.18,54.19,52227.0,53.4538,53.4735,53.3849,53.3947,52227.0
2022-12-12 14:25:00,54.19,54.33,54.15,54.32,61518.0,53.3947,53.5327,53.3553,53.5228,61518.0
2022-12-12 14:30:00,54.33,54.37,54.26,54.37,69702.0,53.5327,53.5721,53.4637,53.5721,69702.0
2022-12-12 14:35:00,54.38,54.43,54.27,54.43,82310.0,53.5819,53.6312,53.4735,53.6312,82310.0
2022-12-12 14:40:00,54.41,54.54,54.41,54.53,68687.0,53.6115,53.7396,53.6115,53.7297,68687.0
2022-12-12 14:45:00,54.53,54.59,54.5,54.56,91209.0,53.7297,53.7888,53.7002,53.7593,91209.0
2022-12-12 14:50:00,54.56,54.73,54.56,54.73,79469.0,53.7593,53.9268,53.7593,53.9268,79469.0
2022-12-12 14:55:00,54.73,54.83,54.72,54.83,123304.0,53.9268,54.0253,53.9169,54.0253,123304.0
2022-12-12 15:00:00,54.83,54.97,54.82,54.9,146474.0,54.0253,54.1633,54.0155,54.0943,146474.0
2022-12-12 15:05:00,54.91,55.12,54.88,55.1,230555.0,54.1041,54.3111,54.0746,54.2914,230555.0
2022-12-12 15:10:00,55.1,55.17,54.97,54.99,121441.0,54.2914,54.3603,54.1633,54.183,121441.0
2022-12-12 15:15:00,55.0,55.23,54.98,55.13,113320.0,54.1928,54.4194,54.1731,54.3209,113320.0
2022-12-12 15:20:00,55.12,55.28,55.12,55.28,120457.0,54.3111,54.4687,54.3111,54.4687,120457.0
2022-12-12 15:25:00,55.28,55.35,55.22,55.25,197352.0,54.4687,54.5377,54.4096,54.4392,197352.0
2022-12-12 15:30:00,55.25,55.36,55.18,55.2,230090.0,54.4392,54.5475,54.3702,54.3899,230090.0
2022-12-12 15:35:00,55.21,55.22,55.07,55.15,172307.0,54.3997,54.4096,54.2618,54.3406,172307.0
2022-12-12 15:40:00,55.15,55.16,54.98,55.04,154189.0,54.3406,54.3505,54.1731,54.2322,154189.0
2022-12-12 15:45:00,55.04,55.09,54.99,55.06,196607.0,54.2322,54.2815,54.183,54.2519,196607.0
2022-12-12 15:50:00,55.05,55.18,54.98,55.15,306890.0,54.2421,54.3702,54.1731,54.3406,306890.0
2022-12-12 15:55:00,55.15,55.38,55.14,55.36,681863.0,54.3406,54.5672,54.3308,54.5475,681863.0
2022-12-13 09:30:00,57.16,57.78,57.16,57.27,546205.0,56.3211,56.932,56.3211,56.4295,546205.0
2022-12-13 09:35:00,57.26,57.41,57.05,57.3,305256.0,56.4197,56.5675,56.2127,56.4591,305256.0
2022-12-13 09:40:00,57.31,57.65,57.21,57.57,290297.0,56.4689,56.8039,56.3704,56.7251,290297.0
2022-12-13 09:45:00,57.58,57.89,57.47,57.63,228543.0,56.735,57.0404,56.6266,56.7842,228543.0
2022-12-13 09:50:00,57.63,57.64,57.37,57.55,194828.0,56.7842,56.7941,56.528,56.7054,194828.0
2022-12-13 09:55:00,57.56,57.61,56.97,57.02,217333.0,56.7152,56.7645,56.1339,56.1832,217333.0
2022-12-13 10:00:00,57.04,57.12,56.8,56.83,218845.0,56.2029,56.2817,55.9664,55.996,218845.0
2022-12-13 10:05:00,56.82,56.83,56.4,56.66,205085.0,55.9861,55.996,55.5723,55.8285,205085.0
2022-12-13 10:10:00,56.66,56.79,56.47,56.51,115366.0,55.8285,55.9566,55.6412,55.6807,115366.0
2022-12-13 10:15:00,56.52,56.53,56.24,56.43,105814.0,55.6905,55.7004,55.4146,55.6018,105814.0
2022-12-13 10:20:00,56.43,56.47,56.02,56.15,145250.0,55.6018,55.6412,55.1979,55.3259,145250.0
2022-12-13 10:25:00,56.16,56.22,55.99,56.12,113907.0,55.3358,55.3949,55.1683,55.2964,113907.0
2022-12-13 10:30:00,56.12,56.32,55.95,56.31,121752.0,55.2964,55.4934,55.1289,55.4836,121752.0
2022-12-13 10:35:00,56.32,56.32,55.9,55.9,108219.0,55.4934,55.4934,55.0796,55.0796,108219.0
2022-12-13 10:40:00,55.92,56.21,55.89,56.21,107739.0,55.0993,55.3851,55.0698,55.3851,107739.0
2022-12-13 10:45:00,56.21,56.4,56.15,56.16,88591.0,55.3851,55.5723,55.3259,55.3358,88591.0
2022-12-13 10:50:00,56.18,56.33,56.11,56.29,49938.0,55.3555,55.5033,55.2865,55.4639,49938.0
2022-12-13 10:55:00,56.3,56.33,56.13,56.22,56156.0,55.4737,55.5033,55.3062,55.3949,56156.0
2022-12-13 11:00:00,56.25,56.35,56.11,56.22,89568.0,55.4245,55.523,55.2865,55.3949,89568.0
2022-12-13 11:05:00,56.21,56.27,56.03,56.12,102460.0,55.3851,55.4442,55.2077,55.2964,102460.0
2022-12-13 11:10:00,56.11,56.21,56.07,56.19,87694.0,55.2865,55.3851,55.2471,55.3654,87694.0
2022-12-13 11:15:00,56.19,56.24,56.14,56.15,87715.0,55.3654,55.4146,55.3161,55.3259,87715.0
2022-12-13 11:20:00,56.15,56.18,55.93,55.97,43929.0,55.3259,55.3555,55.1092,55.1486,43929.0
2022-12-13 11:25:00,55.98,56.14,55.91,56.13,71593.0,55.1584,55.3161,55.0895,55.3062,71593.0
2022-12-13 11:30:00,56.13,56.25,56.12,56.2,58739.0,55.3062,55.4245,55.2964,55.3752,58739.0
2022-12-13 11:35:00,56.19,56.23,56.07,56.19,55754.0,55.3654,55.4048,55.2471,55.3654,55754.0
2022-12-13 11:40:00,56.2,56.26,56.09,56.22,83940.0,55.3752,55.4343,55.2668,55.3949,83940.0
2022-12-13 11:45:00,56.22,56.25,55.8,55.88,69410.0,55.3949,55.4245,54.9811,55.0599,69410.0
2022-12-13 11:50:00,55.88,55.93,55.66,55.82,82322.0,55.0599,55.1092,54.8431,55.0008,82322.0
2022-12-13 11:55:00,55.82,55.86,55.71,55.86,52300.0,55.0008,55.0402,54.8924,55.0402,52300.0
2022-12-13 12:00:00,55.86,55.96,55.83,55.87,62258.0,55.0402,55.1387,55.0106,55.0501,62258.0
2022-12-13 12:05:00,55.86,55.93,55.72,55.72,107175.0,55.0402,55.1092,54.9023,54.9023,107175.0
2022-12-13 12:10:00,55.72,55.72,55.37,55.43,145461.0,54.9023,54.9023,54.5574,54.6165,145461.0
2022-12-13 12:15:00,55.44,55.49,55.19,55.2,104422.0,54.6264,54.6756,54.38,54.3899,104422.0
2022-12-13 12:20:00,55.2,55.48,55.19,55.34,70705.0,54.3899,54.6658,54.38,54.5278,70705.0
2022-12-13 12:25:00,55.32,55.42,55.18,55.21,84017.0,54.5081,54.6067,54.3702,54.3997,84017.0
2022-12-13 12:30:00,55.2,55.26,54.98,55.06,98906.0,54.3899,54.449,54.1731,54.2519,98906.0
2022-12-13 12:35:00,55.06,55.25,54.97,55.22,148202.0,54.2519,54.4392,54.1633,54.4096,148202.0
2022-12-13 12:40:00,55.21,55.23,55.01,55.16,47769.0,54.3997,54.4194,54.2027,54.3505,47769.0
2022-12-13 12:45:00,55.15,55.22,54.98,55.0,64097.0,54.3406,54.4096,54.1731,54.1928,64097.0
2022-12-13 12:50:00,54.99,55.2,54.98,55.09,49066.0,54.183,54.3899,54.1731,54.2815,49066.0
2022-12-13 12:55:00,55.1,55.26,55.06,55.25,61071.0,54.2914,54.449,54.2519,54.4392,61071.0
2022-12-13 13:00:00,55.25,55.38,55.18,55.35,70066.0,54.4392,54.5672,54.3702,54.5377,70066.0
2022-12-13 13:05:00,55.36,55.41,55.18,55.21,64695.0,54.5475,54.5968,54.3702,54.3997,64695.0
2022-12-13 13:10:00,55.22,55.3,55.17,55.24,73071.0,54.4096,54.4884,54.3603,54.4293,73071.0
2022-12-13 13:15:00,55.25,55.49,55.2,55.43,69045.0,54.4392,54.6756,54.3899,54.6165,69045.0
2022-12-13 13:20:00,55.42,55.58,55.36,55.55,43827.0,54.6067,54.7643,54.5475,54.7347,43827.0
2022-12-13 13:25:00,55.54,55.55,55.4,55.46,37181.0,54.7249,54.7347,54.587,54.6461,37181.0
2022-12-13 13:30:00,55.46,55.62,55.43,55.43,60402.0,54.6461,54.8037,54.6165,54.6165,60402.0
2022-12-13 13:35:00,55.43,55.47,55.33,55.37,62861.0,54.6165,54.6559,54.518,54.5574,62861.0
2022-12-13 13:40:00,55.35,55.35,55.18,55.3,56814.0,54.5377,54.5377,54.3702,54.4884,56814.0
2022-12-13 13:45:00,55.3,55.32,55.03,55.05,50467.0,54.4884,54.5081,54.2224,54.2421,50467.0
2022-12-13 13:50:00,55.06,55.07,54.82,54.85,74234.0,54.2519,54.2618,54.0155,54.045,74234.0
2022-12-13 13:55:00,54.85,55.07,54.84,55.05,70353.0,54.045,54.2618,54.0352,54.2421,70353.0
2022-12-13 14:00:00,55.05,55.16,54.98,55.15,52268.0,54.2421,54.3505,54.1731,54.3406,52268.0
2022-12-13 14:05:00,55.14,55.18,54.95,54.97,44079.0,54.3308,54.3702,54.1436,54.1633,44079.0
2022-12-13 14:10:00,54.96,55.06,54.91,55.01,28126.0,54.1534,54.2519,54.1041,54.2027,28126.0
2022-12-13 14:15:00,55.01,55.09,54.98,55.04,43175.0,54.2027,54.2815,54.1731,54.2322,43175.0
2022-12-13 14:20:00,55.03,55.05,54.93,55.0,38403.0,54.2224,54.2421,54.1238,54.1928,38403.0
2022-12-13 14:25:00,54.99,55.06,54.92,55.05,43682.0,54.183,54.2519,54.114,54.2421,43682.0
2022-12-13 14:30:00,55.06,55.11,54.96,55.03,46596.0,54.2519,54.3012,54.1534,54.2224,46596.0
2022-12-13 14:35:00,55.03,55.18,55.01,55.15,45099.0,54.2224,54.3702,54.2027,54.3406,45099.0
2022-12-13 14:40:00,55.17,55.45,55.13,55.42,58424.0,54.3603,54.6362,54.3209,54.6067,58424.0
2022-12-13 14:45:00,55.42,55.46,55.34,55.37,40743.0,54.6067,54.6461,54.5278,54.5574,40743.0
2022-12-13 14:50:00,55.36,55.37,55.0,55.0,42739.0,54.5475,54.5574,54.1928,54.1928,42739.0
2022-12-13 14:55:00,54.99,55.05,54.95,55.04,51721.0,54.183,54.2421,54.1436,54.2322,51721.0
2022-12-13 15:00:00,55.03,55.03,54.66,54.7,80786.0,54.2224,54.2224,53.8578,53.8972,80786.0
2022-12-13 15:05:00,54.7,54.84,54.64,54.82,61026.0,53.8972,54.0352,53.8381,54.0155,61026.0
2022-12-13 15:10:00,54.81,54.85,54.73,54.77,42658.0,54.0056,54.045,53.9268,53.9662,42658.0
2022-12-13 15:15:00,54.76,55.03,54.75,54.98,58445.0,53.9563,54.2224,53.9465,54.1731,58445.0
2022-12-13 15:20:00,54.97,55.07,54.92,55.03,38341.0,54.1633,54.2618,54.114,54.2224,38341.0
2022-12-13 15:25:00,55.03,55.1,54.96,55.05,60421.0,54.2224,54.2914,54.1534,54.2421,60421.0
2022-12-13 15:30:00,55.06,55.29,55.05,55.2,73242.0,54.2519,54.4786,54.2421,54.3899,73242.0
2022-12-13 15:35:00,55.19,55.2,54.95,55.03,104592.0,54.38,54.3899,54.1436,54.2224,104592.0
2022-12-13 15:40:00,55.03,55.15,54.97,55.12,106800.0,54.2224,54.3406,54.1633,54.3111,106800.0
2022-12-13 15:45:00,55.12,55.23,55.08,55.11,129119.0,54.3111,54.4194,54.2716,54.3012,129119.0
2022-12-13 15:50:00,55.12,55.46,55.12,55.37,357224.0,54.3111,54.6461,54.3111,54.5574,357224.0
2022-12-13 15:55:00,55.37,55.37,55.17,55.19,665650.0,54.5574,54.5574,54.3603,54.38,665650.0
2022-12-14 09:30:00,55.24,55.49,55.08,55.47,149097.0,54.4293,54.6756,54.2716,54.6559,149097.0
2022-12-14 09:35:00,55.49,55.58,55.27,55.3,74568.0,54.6756,54.7643,54.4589,54.4884,74568.0
2022-12-14 09:40:00,55.3,55.34,55.12,55.26,75453.0,54.4884,54.5278,54.3111,54.449,75453.0
2022-12-14 09:45:00,55.27,55.41,55.13,55.28,95649.0,54.4589,54.5968,54.3209,54.4687,95649.0
2022-12-14 09:50:00,55.28,55.5,55.26,55.29,55416.0,54.4687,54.6855,54.449,54.4786,55416.0
2022-12-14 09:55:00,55.28,55.29,55.14,55.23,79427.0,54.4687,54.4786,54.3308,54.4194,79427.0
2022-12-14 10:00:00,55.23,55.33,55.13,55.28,78702.0,54.4194,54.518,54.3209,54.4687,78702.0
2022-12-14 10:05:00,55.27,55.32,55.15,55.28,44883.0,54.4589,54.5081,54.3406,54.4687,44883.0
2022-12-14 10:10:00,55.29,55.46,55.26,55.35,42195.0,54.4786,54.6461,54.449,54.5377,42195.0
2022-12-14 10:15:00,55.35,55.5,55.33,55.46,41599.0,54.5377,54.6855,54.518,54.6461,41599.0
2022-12-14 10:20:00,55.46,55.52,55.17,55.2,84528.0,54.6461,54.7052,54.3603,54.3899,84528.0
2022-12-14 10:25:00,55.2,55.39,55.19,55.38,42074.0,54.3899,54.5771,54.38,54.5672,42074.0
2022-12-14 10:30:00,55.38,55.4,55.24,55.38,34672.0,54.5672,54.587,54.4293,54.5672,34672.0
2022-12-14 10:35:00,55.4,55.44,55.26,55.34,54882.0,54.587,54.6264,54.449,54.5278,54882.0
2022-12-14 10:40:00,55.34,55.52,55.33,55.42,45621.0,54.5278,54.7052,54.518,54.6067,45621.0
2022-12-14 10:45:00,55.43,55.58,55.39,55.55,57809.0,54.6165,54.7643,54.5771,54.7347,57809.0
2022-12-14 10:50:00,55.55,55.59,55.44,55.47,43534.0,54.7347,54.7742,54.6264,54.6559,43534.0
2022-12-14 10:55:00,55.48,55.59,55.45,55.59,44569.0,54.6658,54.7742,54.6362,54.7742,44569.0
2022-12-14 11:00:00,55.58,55.74,55.57,55.67,71839.0,54.7643,54.922,54.7545,54.853,71839.0
2022-12-14 11:05:00,55.66,55.67,55.48,55.48,39473.0,54.8431,54.853,54.6658,54.6658,39473.0
2022-12-14 11:10:00,55.47,55.58,55.44,55.55,37260.0,54.6559,54.7643,54.6264,54.7347,37260.0
2022-12-14 11:15:00,55.55,55.58,55.44,55.57,50750.0,54.7347,54.7643,54.6264,54.7545,50750.0
2022-12-14 11:20:00,55.57,55.58,55.38,55.52,266951.0,54.7545,54.7643,54.5672,54.7052,266951.0
2022-12-14 11:25:00,55.52,55.66,55.45,55.64,63776.0,54.7052,54.8431,54.6362,54.8234,63776.0
2022-12-14 11:30:00,55.63,55.66,55.52,55.59,58361.0,54.8136,54.8431,54.7052,54.7742,58361.0
2022-12-14 11:35:00,55.58,55.6,55.51,55.56,62615.0,54.7643,54.784,54.6953,54.7446,62615.0
2022-12-14 11:40:00,55.58,55.78,55.57,55.72,61114.0,54.7643,54.9614,54.7545,54.9023,61114.0
2022-12-14 11:45:00,55.73,55.79,55.61,55.61,80516.0,54.9121,54.9712,54.7939,54.7939,80516.0
2022-12-14 11:50:00,55.61,55.75,55.6,55.73,77271.0,54.7939,54.9318,54.784,54.9121,77271.0
2022-12-14 11:55:00,55.72,55.75,55.63,55.63,70853.0,54.9023,54.9318,54.8136,54.8136,70853.0
2022-12-14 12:00:00,55.64,55.66,55.54,55.55,27067.0,54.8234,54.8431,54.7249,54.7347,27067.0
2022-12-14 12:05:00,55.56,55.64,55.5,55.53,47011.0,54.7446,54.8234,54.6855,54.715,47011.0
2022-12-14 12:10:00,55.53,55.55,55.41,55.47,54268.0,54.715,54.7347,54.5968,54.6559,54268.0
2022-12-14 12:15:00,55.47,55.47,55.38,55.44,42067.0,54.6559,54.6559,54.5672,54.6264,42067.0
2022-12-14 12:20:00,55.43,55.45,55.34,55.43,33773.0,54.6165,54.6362,54.5278,54.6165,33773.0
2022-12-14 12:25:00,55.44,55.48,55.37,55.43,32086.0,54.6264,54.6658,54.5574,54.6165,32086.0
2022-12-14 12:30:00,55.43,55.48,55.35,55.39,28679.0,54.6165,54.6658,54.5377,54.5771,28679.0
2022-12-14 12:35:00,55.4,55.49,55.38,55.48,26209.0,54.587,54.6756,54.5672,54.6658,26209.0
2022-12-14 12:40:00,55.48,55.49,55.34,55.38,36147.0,54.6658,54.6756,54.5278,54.5672,36147.0
2022-12-14 12:45:00,55.37,55.44,55.31,55.43,44043.0,54.5574,54.6264,54.4983,54.6165,44043.0
2022-12-14 12:50:00,55.44,55.53,55.38,55.44,45053.0,54.6264,54.715,54.5672,54.6264,45053.0
2022-12-14 12:55:00,55.43,55.45,55.39,55.4,18810.0,54.6165,54.6362,54.5771,54.587,18810.0
2022-12-14 13:00:00,55.39,55.55,55.37,55.54,45775.0,54.5771,54.7347,54.5574,54.7249,45775.0
2022-12-14 13:05:00,55.55,55.63,55.55,55.62,24420.0,54.7347,54.8136,54.7347,54.8037,24420.0
2022-12-14 13:10:00,55.63,55.66,55.6,55.65,37438.0,54.8136,54.8431,54.784,54.8333,37438.0
2022-12-14 13:15:00,55.65,55.69,55.61,55.67,27055.0,54.8333,54.8727,54.7939,54.853,27055.0
2022-12-14 13:20:00,55.68,55.77,55.68,55.74,26584.0,54.8628,54.9515,54.8628,54.922,26584.0
2022-12-14 13:25:00,55.73,55.88,55.7,55.87,49393.0,54.9121,55.0599,54.8825,55.0501,49393.0
2022-12-14 13:30:00,55.88,55.97,55.87,55.93,76750.0,55.0599,55.1486,55.0501,55.1092,76750.0
2022-12-14 13:35:00,55.93,56.07,55.91,56.05,98281.0,55.1092,55.2471,55.0895,55.2274,98281.0
2022-12-14 13:40:00,56.05,56.1,56.01,56.07,51511.0,55.2274,55.2767,55.188,55.2471,51511.0
2022-12-14 13:45:00,56.07,56.09,55.95,55.96,53947.0,55.2471,55.2668,55.1289,55.1387,53947.0
2022-12-14 13:50:00,55.96,56.06,55.86,56.04,39656.0,55.1387,55.2373,55.0402,55.2176,39656.0
2022-12-14 13:55:00,56.03,56.09,55.91,55.91,45510.0,55.2077,55.2668,55.0895,55.0895,45510.0
2022-12-14 14:00:00,55.94,55.95,54.8,55.12,211395.0,55.119,55.1289,53.9958,54.3111,211395.0
2022-12-14 14:05:00,55.11,55.15,54.55,54.73,69317.0,54.3012,54.3406,53.7494,53.9268,69317.0
2022-12-14 14:10:00,54.73,55.09,54.63,54.94,141075.0,53.9268,54.2815,53.8283,54.1337,141075.0
2022-12-14 14:15:00,54.92,54.98,54.78,54.92,81659.0,54.114,54.1731,53.976,54.114,81659.0
2022-12-14 14:20:00,54.9,54.99,54.78,54.84,66251.0,54.0943,54.183,53.976,54.0352,66251.0
2022-12-14 14:25:00,54.83,55.02,54.79,54.89,66582.0,54.0253,54.2125,53.9859,54.0844,66582.0
2022-12-14 14:30:00,54.86,54.96,54.1,54.15,183624.0,54.0549,54.1534,53.306,53.3553,183624.0
2022-12-14 14:35:00,54.15,54.41,54.06,54.31,121358.0,53.3553,53.6115,53.2666,53.5129,121358.0
2022-12-14 14:40:00,54.32,54.82,54.19,54.62,111798.0,53.5228,54.0155,53.3947,53.8184,111798.0
2022-12-14 14:45:00,54.65,54.65,54.12,54.43,97690.0,53.848,53.848,53.3257,53.6312,97690.0
2022-12-14 14:50:00,54.44,54.61,54.22,54.35,82505.0,53.641,53.8085,53.4243,53.5524,82505.0
2022-12-14 14:55:00,54.37,54.43,54.19,54.34,48937.0,53.5721,53.6312,53.3947,53.5425,48937.0
2022-12-14 15:00:00,54.34,54.79,54.22,54.71,76835.0,53.5425,53.9859,53.4243,53.9071,76835.0
2022-12-14 15:05:00,54.74,54.75,54.51,54.61,61038.0,53.9366,53.9465,53.71,53.8085,61038.0
2022-12-14 15:10:00,54.61,55.37,54.6,55.15,158079.0,53.8085,54.5574,53.7987,54.3406,158079.0
2022-12-14 15:15:00,55.14,55.16,54.72,54.96,75334.0,54.3308,54.3505,53.9169,54.1534,75334.0
2022-12-14 15:20:00,54.95,55.0,54.78,54.83,89968.0,54.1436,54.1928,53.976,54.0253,89968.0
2022-12-14 15:25:00,54.84,54.87,54.38,54.39,99745.0,54.0352,54.0647,53.5819,53.5918,99745.0
2022-12-14 15:30:00,54.38,54.44,54.16,54.31,121876.0,53.5819,53.641,53.3651,53.5129,121876.0
2022-12-14 15:35:00,54.32,54.43,54.18,54.34,142503.0,53.5228,53.6312,53.3849,53.5425,142503.0
2022-12-14 15:40:00,54.34,54.61,54.3,54.61,117759.0,53.5425,53.8085,53.5031,53.8085,117759.0
2022-12-14 15:45:00,54.59,54.66,54.4,54.58,126630.0,53.7888,53.8578,53.6016,53.779,126630.0
2022-12-14 15:50:00,54.55,54.89,54.55,54.82,241707.0,53.7494,54.0844,53.7494,54.0155,241707.0
2022-12-14 15:55:00,54.81,54.81,54.56,54.57,503620.0,54.0056,54.0056,53.7593,53.7691,503620.0
2022-12-15 09:30:00,53.62,53.72,52.88,53.0,526946.0,52.8331,52.9316,52.1039,52.2222,526946.0
2022-12-15 09:35:00,53.02,53.03,52.47,52.72,410085.0,52.2419,52.2517,51.7,51.9463,410085.0
2022-12-15 09:40:00,52.74,52.77,52.33,52.5,254088.0,51.966,51.9955,51.562,51.7295,254088.0
2022-12-15 09:45:00,52.51,52.57,52.15,52.29,319810.0,51.7394,51.7985,51.3846,51.5226,319810.0
2022-12-15 09:50:00,52.29,52.59,52.29,52.51,220142.0,51.5226,51.8182,51.5226,51.7394,220142.0
2022-12-15 09:55:00,52.52,52.67,52.49,52.65,166077.0,51.7492,51.897,51.7197,51.8773,166077.0
2022-12-15 10:00:00,52.65,52.7,52.3,52.36,193958.0,51.8773,51.9266,51.5324,51.5916,193958.0
2022-12-15 10:05:00,52.36,52.48,52.27,52.46,175261.0,51.5916,51.7098,51.5029,51.6901,175261.0
2022-12-15 10:10:00,52.45,52.59,52.39,52.51,111975.0,51.6802,51.8182,51.6211,51.7394,111975.0
2022-12-15 10:15:00,52.5,52.82,52.39,52.81,112798.0,51.7295,52.0448,51.6211,52.035,112798.0
2022-12-15 10:20:00,52.81,52.93,52.71,52.8,116347.0,52.035,52.1532,51.9364,52.0251,116347.0
2022-12-15 10:25:00,52.8,52.81,52.52,52.6,94276.0,52.0251,52.035,51.7492,51.828,94276.0
2022-12-15 10:30:00,52.6,52.79,52.53,52.54,184751.0,51.828,52.0153,51.7591,51.7689,184751.0
2022-12-15 10:35:00,52.55,52.8,52.44,52.75,136868.0,51.7788,52.0251,51.6704,51.9758,136868.0
2022-12-15 10:40:00,52.76,52.8,52.65,52.71,85038.0,51.9857,52.0251,51.8773,51.9364,85038.0
2022-12-15 10:45:00,52.72,52.77,52.59,52.6,112754.0,51.9463,51.9955,51.8182,51.828,112754.0
2022-12-15 10:50:00,52.59,52.7,52.54,52.69,77210.0,51.8182,51.9266,51.7689,51.9167,77210.0
2022-12-15 10:55:00,52.69,52.71,52.59,52.71,144332.0,51.9167,51.9364,51.8182,51.9364,144332.0
2022-12-15 11:00:00,52.7,52.94,52.7,52.87,115019.0,51.9266,52.1631,51.9266,52.0941,115019.0
2022-12-15 11:05:00,52.84,52.84,52.62,52.65,84036.0,52.0645,52.0645,51.8477,51.8773,84036.0
2022-12-15 11:10:00,52.65,52.66,52.38,52.44,157769.0,51.8773,51.8872,51.6113,51.6704,157769.0
2022-12-15 11:15:00,52.43,52.55,52.33,52.52,115289.0,51.6605,51.7788,51.562,51.7492,115289.0
2022-12-15 11:20:00,52.52,52.62,52.47,52.55,97914.0,51.7492,51.8477,51.7,51.7788,97914.0
2022-12-15 11:25:00,52.57,52.7,52.55,52.58,89494.0,51.7985,51.9266,51.7788,51.8083,89494.0
2022-12-15 11:30:00,52.6,52.63,52.52,52.63,99988.0,51.828,51.8576,51.7492,51.8576,99988.0
2022-12-15 11:35:00,52.62,52.64,52.39,52.5,224639.0,51.8477,51.8675,51.6211,51.7295,224639.0
2022-12-15 11:40:00,52.51,52.51,52.34,52.42,92217.0,51.7394,51.7394,51.5719,51.6507,92217.0
2022-12-15 11:45:00,52.42,52.64,52.42,52.48,68214.0,51.6507,51.8675,51.6507,51.7098,68214.0
2022-12-15 11:50:00,52.47,52.51,52.4,52.44,47881.0,51.7,51.7394,51.631,51.6704,47881.0
2022-12-15 11:55:00,52.45,52.45,52.26,52.3,109331.0,51.6802,51.6802,51.493,51.5324,109331.0
2022-12-15 12:00:00,52.31,52.41,52.25,52.28,90447.0,51.5423,51.6408,51.4832,51.5127,90447.0
2022-12-15 12:05:00,52.27,52.5,52.27,52.45,115957.0,51.5029,51.7295,51.5029,51.6802,115957.0
2022-12-15 12:10:00,52.45,52.5,52.38,52.4,62793.0,51.6802,51.7295,51.6113,51.631,62793.0
2022-12-15 12:15:00,52.4,52.43,52.3,52.32,68023.0,51.631,51.6605,51.5324,51.5522,68023.0
2022-12-15 12:20:00,52.32,52.32,52.17,52.18,95214.0,51.5522,51.5522,51.4044,51.4142,95214.0
2022-12-15 12:25:00,52.18,52.26,52.15,52.16,55107.0,51.4142,51.493,51.3846,51.3945,55107.0
2022-12-15 12:30:00,52.16,52.26,52.13,52.21,86392.0,51.3945,51.493,51.3649,51.4438,86392.0
2022-12-15 12:35:00,52.2,52.26,52.08,52.15,61377.0,51.4339,51.493,51.3157,51.3846,61377.0
2022-12-15 12:40:00,52.13,52.15,52.05,52.05,76038.0,51.3649,51.3846,51.2861,51.2861,76038.0
2022-12-15 12:45:00,52.05,52.11,52.03,52.1,55489.0,51.2861,51.3452,51.2664,51.3354,55489.0
2022-12-15 12:50:00,52.11,52.19,52.03,52.04,67932.0,51.3452,51.4241,51.2664,51.2763,67932.0
2022-12-15 12:55:00,52.04,52.07,51.96,52.0,133606.0,51.2763,51.3058,51.1974,51.2368,133606.0
2022-12-15 13:00:00,52.0,52.04,51.92,52.0,59928.0,51.2368,51.2763,51.158,51.2368,59928.0
2022-12-15 13:05:00,51.98,52.01,51.85,51.98,92772.0,51.2171,51.2467,51.089,51.2171,92772.0
2022-12-15 13:10:00,51.98,52.04,51.94,52.0,79095.0,51.2171,51.2763,51.1777,51.2368,79095.0
2022-12-15 13:15:00,52.01,52.09,51.98,52.0,70958.0,51.2467,51.3255,51.2171,51.2368,70958.0
2022-12-15 13:20:00,52.01,52.11,52.0,52.02,66442.0,51.2467,51.3452,51.2368,51.2566,66442.0
2022-12-15 13:25:00,52.02,52.1,52.0,52.09,43521.0,51.2566,51.3354,51.2368,51.3255,43521.0
2022-12-15 13:30:00,52.09,52.09,51.99,52.0,77084.0,51.3255,51.3255,51.227,51.2368,77084.0
2022-12-15 13:35:00,52.01,52.11,51.93,52.09,73626.0,51.2467,51.3452,51.1679,51.3255,73626.0
2022-12-15 13:40:00,52.07,52.11,51.96,51.99,60335.0,51.3058,51.3452,51.1974,51.227,60335.0
2022-12-15 13:45:00,51.98,52.05,51.92,51.93,61500.0,51.2171,51.2861,51.158,51.1679,61500.0
2022-12-15 13:50:00,51.93,52.01,51.88,51.98,121139.0,51.1679,51.2467,51.1186,51.2171,121139.0
2022-12-15 13:55:00,51.97,52.02,51.94,52.02,63702.0,51.2073,51.2566,51.1777,51.2566,63702.0
2022-12-15 14:00:00,52.03,52.1,51.96,52.05,68905.0,51.2664,51.3354,51.1974,51.2861,68905.0
2022-12-15 14:05:00,52.03,52.09,51.99,52.0,54324.0,51.2664,51.3255,51.227,51.2368,54324.0
2022-12-15 14:10:00,52.0,52.07,51.94,51.98,61188.0,51.2368,51.3058,51.1777,51.2171,61188.0
2022-12-15 14:15:00,51.99,52.02,51.92,51.98,41280.0,51.227,51.2566,51.158,51.2171,41280.0
2022-12-15 14:20:00,51.98,52.03,51.94,51.94,58358.0,51.2171,51.2664,51.1777,51.1777,58358.0
2022-12-15 14:25:00,51.93,52.01,51.92,51.94,66913.0,51.1679,51.2467,51.158,51.1777,66913.0
2022-12-15 14:30:00,51.95,52.11,51.93,52.1,82150.0,51.1876,51.3452,51.1679,51.3354,82150.0
2022-12-15 14:35:00,52.09,52.24,52.02,52.18,81812.0,51.3255,51.4733,51.2566,51.4142,81812.0
2022-12-15 14:40:00,52.18,52.21,52.12,52.18,173366.0,51.4142,51.4438,51.3551,51.4142,173366.0
2022-12-15 14:45:00,52.18,52.27,52.08,52.21,90011.0,51.4142,51.5029,51.3157,51.4438,90011.0
2022-12-15 14:50:00,52.21,52.31,52.13,52.27,70876.0,51.4438,51.5423,51.3649,51.5029,70876.0
2022-12-15 14:55:00,52.26,52.36,52.21,52.35,98377.0,51.493,51.5916,51.4438,51.5817,98377.0
2022-12-15 15:00:00,52.35,52.44,52.33,52.43,129694.0,51.5817,51.6704,51.562,51.6605,129694.0
2022-12-15 15:05:00,52.43,52.49,52.37,52.48,140693.0,51.6605,51.7197,51.6014,51.7098,140693.0
2022-12-15 15:10:00,52.47,52.48,52.27,52.33,125069.0,51.7,51.7098,51.5029,51.562,125069.0
2022-12-15 15:15:00,52.33,52.42,52.24,52.3,126759.0,51.562,51.6507,51.4733,51.5324,126759.0
2022-12-15 15:20:00,52.3,52.37,52.25,52.32,96233.0,51.5324,51.6014,51.4832,51.5522,96233.0
2022-12-15 15:25:00,52.32,52.39,52.24,52.35,100479.0,51.5522,51.6211,51.4733,51.5817,100479.0
2022-12-15 15:30:00,52.36,52.36,52.24,52.31,124891.0,51.5916,51.5916,51.4733,51.5423,124891.0
2022-12-15 15:35:00,52.3,52.31,52.08,52.11,180456.0,51.5324,51.5423,51.3157,51.3452,180456.0
2022-12-15 15:40:00,52.12,52.13,52.02,52.02,240166.0,51.3551,51.3649,51.2566,51.2566,240166.0
2022-12-15 15:45:00,52.03,52.16,52.02,52.07,284022.0,51.2664,51.3945,51.2566,51.3058,284022.0
2022-12-15 15:50:00,52.07,52.18,52.03,52.18,411974.0,51.3058,51.4142,51.2664,51.4142,411974.0
2022-12-15 15:55:00,52.17,52.17,51.98,52.07,899336.0,51.4044,51.4044,51.2171,51.3058,899336.0
2022-12-16 09:30:00,51.72,52.54,51.71,52.32,1386791.0,50.961,51.7689,50.9511,51.5522,1386791.0
2022-12-16 09:35:00,52.33,52.34,51.79,51.83,147149.0,51.562,51.5719,51.0299,51.0693,147149.0
2022-12-16 09:40:00,51.84,52.36,51.79,52.28,156589.0,51.0792,51.5916,51.0299,51.5127,156589.0
2022-12-16 09:45:00,52.3,52.44,52.13,52.43,119822.0,51.5324,51.6704,51.3649,51.6605,119822.0
2022-12-16 09:50:00,52.42,52.47,52.21,52.38,134867.0,51.6507,51.7,51.4438,51.6113,134867.0
2022-12-16 09:55:00,52.39,52.42,52.32,52.32,67350.0,51.6211,51.6507,51.5522,51.5522,67350.0
2022-12-16 10:00:00,52.32,52.32,52.12,52.16,205189.0,51.5522,51.5522,51.3551,51.3945,205189.0
2022-12-16 10:05:00,52.18,52.27,51.85,51.85,157690.0,51.4142,51.5029,51.089,51.089,157690.0
2022-12-16 10:10:00,51.85,51.91,51.78,51.9,87680.0,51.089,51.1482,51.0201,51.1383,87680.0
2022-12-16 10:15:00,51.9,51.98,51.85,51.89,117271.0,51.1383,51.2171,51.089,51.1285,117271.0
2022-12-16 10:20:00,51.88,52.07,51.78,51.85,255393.0,51.1186,51.3058,51.0201,51.089,255393.0
2022-12-16 10:25:00,51.85,52.08,51.79,51.94,203756.0,51.089,51.3157,51.0299,51.1777,203756.0
2022-12-16 10:30:00,51.95,52.12,51.87,51.92,211628.0,51.1876,51.3551,51.1088,51.158,211628.0
2022-12-16 10:35:00,51.93,52.05,51.77,52.04,119028.0,51.1679,51.2861,51.0102,51.2763,119028.0
2022-12-16 10:40:00,52.03,52.23,52.0,52.16,69579.0,51.2664,51.4635,51.2368,51.3945,69579.0
2022-12-16 10:45:00,52.16,52.19,51.92,51.99,74086.0,51.3945,51.4241,51.158,51.227,74086.0
2022-12-16 10:50:00,52.0,52.08,51.92,51.96,50599.0,51.2368,51.3157,51.158,51.1974,50599.0
2022-12-16 10:55:00,51.95,52.13,51.91,52.12,100286.0,51.1876,51.3649,51.1482,51.3551,100286.0
2022-12-16 11:00:00,52.12,52.17,52.05,52.1,62240.0,51.3551,51.4044,51.2861,51.3354,62240.0
2022-12-16 11:05:00,52.1,52.3,52.1,52.17,80926.0,51.3354,51.5324,51.3354,51.4044,80926.0
2022-12-16 11:10:00,52.17,52.23,51.94,52.23,88042.0,51.4044,51.4635,51.1777,51.4635,88042.0
2022-12-16 11:15:00,52.21,52.24,52.09,52.11,55212.0,51.4438,51.4733,51.3255,51.3452,55212.0
2022-12-16 11:20:00,52.12,52.12,51.92,51.94,68945.0,51.3551,51.3551,51.158,51.1777,68945.0
2022-12-16 11:25:00,51.95,52.05,51.91,52.04,96738.0,51.1876,51.2861,51.1482,51.2763,96738.0
2022-12-16 11:30:00,52.03,52.29,52.02,52.23,81807.0,51.2664,51.5226,51.2566,51.4635,81807.0
2022-12-16 11:35:00,52.23,52.28,52.14,52.24,55713.0,51.4635,51.5127,51.3748,51.4733,55713.0
2022-12-16 11:40:00,52.25,52.26,52.1,52.12,63861.0,51.4832,51.493,51.3354,51.3551,63861.0
2022-12-16 11:45:00,52.14,52.17,51.93,51.96,80481.0,51.3748,51.4044,51.1679,51.1974,80481.0
2022-12-16 11:50:00,51.96,52.1,51.96,52.08,46197.0,51.1974,51.3354,51.1974,51.3157,46197.0
2022-12-16 11:55:00,52.08,52.08,51.91,51.97,49175.0,51.3157,51.3157,51.1482,51.2073,49175.0
2022-12-16 12:00:00,51.98,52.14,51.95,52.05,123345.0,51.2171,51.3748,51.1876,51.2861,123345.0
2022-12-16 12:05:00,52.05,52.06,51.96,51.96,109510.0,51.2861,51.296,51.1974,51.1974,109510.0
2022-12-16 12:10:00,51.97,52.03,51.93,51.95,122049.0,51.2073,51.2664,51.1679,51.1876,122049.0
2022-12-16 12:15:00,51.95,52.02,51.87,52.01,208461.0,51.1876,51.2566,51.1088,51.2467,208461.0
2022-12-16 12:20:00,52.01,52.01,51.86,51.94,79010.0,51.2467,51.2467,51.0989,51.1777,79010.0
2022-12-16 12:25:00,51.95,52.01,51.89,51.94,47388.0,51.1876,51.2467,51.1285,51.1777,47388.0
2022-12-16 12:30:00,51.94,52.01,51.91,51.98,51450.0,51.1777,51.2467,51.1482,51.2171,51450.0
2022-12-16 12:35:00,51.97,52.07,51.9,51.95,117724.0,51.2073,51.3058,51.1383,51.1876,117724.0
2022-12-16 12:40:00,51.94,51.95,51.8,51.8,77907.0,51.1777,51.1876,51.0398,51.0398,77907.0
2022-12-16 12:45:00,51.81,51.84,51.76,51.81,47092.0,51.0496,51.0792,51.0004,51.0496,47092.0
2022-12-16 12:50:00,51.81,51.88,51.78,51.83,73766.0,51.0496,51.1186,51.0201,51.0693,73766.0
2022-12-16 12:55:00,51.83,51.84,51.75,51.78,36450.0,51.0693,51.0792,50.9905,51.0201,36450.0
2022-12-16 13:00:00,51.79,51.85,51.76,51.78,52265.0,51.0299,51.089,51.0004,51.0201,52265.0
2022-12-16 13:05:00,51.78,51.91,51.76,51.85,55232.0,51.0201,51.1482,51.0004,51.089,55232.0
2022-12-16 13:10:00,51.86,51.88,51.75,51.78,67509.0,51.0989,51.1186,50.9905,51.0201,67509.0
2022-12-16 13:15:00,51.78,51.84,51.76,51.77,56730.0,51.0201,51.0792,51.0004,51.0102,56730.0
2022-12-16 13:20:00,51.76,51.79,51.71,51.77,74904.0,51.0004,51.0299,50.9511,51.0102,74904.0
2022-12-16 13:25:00,51.76,51.77,51.7,51.72,38614.0,51.0004,51.0102,50.9413,50.961,38614.0
2022-12-16 13:30:00,51.71,51.84,51.7,51.81,39103.0,50.9511,51.0792,50.9413,51.0496,39103.0
2022-12-16 13:35:00,51.8,51.87,51.78,51.81,33557.0,51.0398,51.1088,51.0201,51.0496,33557.0
2022-12-16 13:40:00,51.8,51.89,51.78,51.86,38085.0,51.0398,51.1285,51.0201,51.0989,38085.0
2022-12-16 13:45:00,51.86,51.91,51.82,51.89,52490.0,51.0989,51.1482,51.0595,51.1285,52490.0
2022-12-16 13:50:00,51.89,51.89,51.79,51.85,42429.0,51.1285,51.1285,51.0299,51.089,42429.0
2022-12-16 13:55:00,51.85,51.88,51.76,51.78,46371.0,51.089,51.1186,51.0004,51.0201,46371.0
2022-12-16 14:00:00,51.77,51.81,51.74,51.74,39322.0,51.0102,51.0496,50.9807,50.9807,39322.0
2022-12-16 14:05:00,51.74,51.82,51.73,51.78,35461.0,50.9807,51.0595,50.9708,51.0201,35461.0
2022-12-16 14:10:00,51.79,51.87,51.77,51.83,50283.0,51.0299,51.1088,51.0102,51.0693,50283.0
2022-12-16 14:15:00,51.82,51.86,51.79,51.8,59909.0,51.0595,51.0989,51.0299,51.0398,59909.0
2022-12-16 14:20:00,51.8,51.82,51.74,51.75,35625.0,51.0398,51.0595,50.9807,50.9905,35625.0
2022-12-16 14:25:00,51.74,51.76,51.65,51.68,46055.0,50.9807,51.0004,50.892,50.9215,46055.0
2022-12-16 14:30:00,51.68,51.7,51.62,51.62,55362.0,50.9215,50.9413,50.8624,50.8624,55362.0
2022-12-16 14:35:00,51.63,51.7,51.62,51.66,71175.0,50.8723,50.9413,50.8624,50.9018,71175.0
2022-12-16 14:40:00,51.67,51.82,51.67,51.81,60477.0,50.9117,51.0595,50.9117,51.0496,60477.0
2022-12-16 14:45:00,51.81,51.83,51.74,51.78,49689.0,51.0496,51.0693,50.9807,51.0201,49689.0
2022-12-16 14:50:00,51.79,51.89,51.78,51.88,87928.0,51.0299,51.1285,51.0201,51.1186,87928.0
2022-12-16 14:55:00,51.88,52.0,51.86,51.91,138163.0,51.1186,51.2368,51.0989,51.1482,138163.0
2022-12-16 15:00:00,51.92,51.98,51.89,51.97,142489.0,51.158,51.2171,51.1285,51.2073,142489.0
2022-12-16 15:05:00,51.97,51.98,51.89,51.91,103152.0,51.2073,51.2171,51.1285,51.1482,103152.0
2022-12-16 15:10:00,51.92,52.09,51.9,52.06,142998.0,51.158,51.3255,51.1383,51.296,142998.0
2022-12-16 15:15:00,52.05,52.24,52.04,52.16,103096.0,51.2861,51.4733,51.2763,51.3945,103096.0
2022-12-16 15:20:00,52.16,52.25,52.13,52.2,60840.0,51.3945,51.4832,51.3649,51.4339,60840.0
2022-12-16 15:25:00,52.2,52.28,52.18,52.25,82767.0,51.4339,51.5127,51.4142,51.4832,82767.0
2022-12-16 15:30:00,52.26,52.41,52.24,52.29,121026.0,51.493,51.6408,51.4733,51.5226,121026.0
2022-12-16 15:35:00,52.29,52.3,52.18,52.2,81370.0,51.5226,51.5324,51.4142,51.4339,81370.0
2022-12-16 15:40:00,52.21,52.34,52.19,52.23,132192.0,51.4438,51.5719,51.4241,51.4635,132192.0
2022-12-16 15:45:00,52.23,52.31,52.18,52.21,147585.0,51.4635,51.5423,51.4142,51.4438,147585.0
2022-12-16 15:50:00,52.21,52.29,52.02,52.11,528303.0,51.4438,51.5226,51.2566,51.3452,528303.0
2022-12-16 15:55:00,52.11,52.21,52.01,52.07,1058718.0,51.3452,51.4438,51.2467,51.3058,1058718.0
2022-12-19 09:30:00,52.17,52.28,51.81,51.88,353914.0,51.4044,51.5127,51.0496,51.1186,353914.0
2022-12-19 09:35:00,51.89,51.99,51.71,51.92,124668.0,51.1285,51.227,50.9511,51.158,124668.0
2022-12-19 09:40:00,51.92,52.12,51.66,51.79,253041.0,51.158,51.3551,50.9018,51.0299,253041.0
2022-12-19 09:45:00,51.8,51.94,51.67,51.73,93602.0,51.0398,51.1777,50.9117,50.9708,93602.0
2022-12-19 09:50:00,51.73,51.79,51.61,51.69,83591.0,50.9708,51.0299,50.8526,50.9314,83591.0
2022-12-19 09:55:00,51.68,51.69,51.5,51.62,240027.0,50.9215,50.9314,50.7442,50.8624,240027.0
2022-12-19 10:00:00,51.62,51.65,51.5,51.54,125700.0,50.8624,50.892,50.7442,50.7836,125700.0
2022-12-19 10:05:00,51.53,51.63,51.51,51.51,110891.0,50.7737,50.8723,50.754,50.754,110891.0
2022-12-19 10:10:00,51.51,51.63,51.41,51.46,138587.0,50.754,50.8723,50.6555,50.7048,138587.0
2022-12-19 10:15:00,51.46,51.75,51.42,51.7,183053.0,50.7048,50.9905,50.6654,50.9413,183053.0
2022-12-19 10:20:00,51.7,51.92,51.64,51.86,123346.0,50.9413,51.158,50.8821,51.0989,123346.0
2022-12-19 10:25:00,51.86,51.92,51.78,51.84,102788.0,51.0989,51.158,51.0201,51.0792,102788.0
2022-12-19 10:30:00,51.82,51.95,51.76,51.92,91113.0,51.0595,51.1876,51.0004,51.158,91113.0
2022-12-19 10:35:00,51.93,51.97,51.73,51.77,97552.0,51.1679,51.2073,50.9708,51.0102,97552.0
2022-12-19 10:40:00,51.77,51.8,51.64,51.72,56906.0,51.0102,51.0398,50.8821,50.961,56906.0
2022-12-19 10:45:00,51.72,51.95,51.69,51.9,98628.0,50.961,51.1876,50.9314,51.1383,98628.0
2022-12-19 10:50:00,51.91,52.0,51.88,51.92,117581.0,51.1482,51.2368,51.1186,51.158,117581.0
2022-12-19 10:55:00,51.91,52.12,51.91,52.04,61679.0,51.1482,51.3551,51.1482,51.2763,61679.0
2022-12-19 11:00:00,52.06,52.17,51.97,52.13,115994.0,51.296,51.4044,51.2073,51.3649,115994.0
2022-12-19 11:05:00,52.14,52.29,52.1,52.21,152851.0,51.3748,51.5226,51.3354,51.4438,152851.0
2022-12-19 11:10:00,52.22,52.24,52.02,52.03,149978.0,51.4536,51.4733,51.2566,51.2664,149978.0
2022-12-19 11:15:00,52.03,52.17,52.0,52.15,84809.0,51.2664,51.4044,51.2368,51.3846,84809.0
2022-12-19 11:20:00,52.16,52.24,52.04,52.06,129402.0,51.3945,51.4733,51.2763,51.296,129402.0
2022-12-19 11:25:00,52.07,52.07,51.96,52.02,59800.0,51.3058,51.3058,51.1974,51.2566,59800.0
2022-12-19 11:30:00,52.02,52.02,51.85,51.89,158760.0,51.2566,51.2566,51.089,51.1285,158760.0
2022-12-19 11:35:00,51.89,51.92,51.82,51.82,274375.0,51.1285,51.158,51.0595,51.0595,274375.0
2022-12-19 11:40:00,51.83,51.83,51.7,51.72,83384.0,51.0693,51.0693,50.9413,50.961,83384.0
2022-12-19 11:45:00,51.72,51.86,51.68,51.82,89615.0,50.961,51.0989,50.9215,51.0595,89615.0
2022-12-19 11:50:00,51.82,51.86,51.7,51.7,70216.0,51.0595,51.0989,50.9413,50.9413,70216.0
2022-12-19 11:55:00,51.7,51.73,51.64,51.68,86012.0,50.9413,50.9708,50.8821,50.9215,86012.0
2022-12-19 12:00:00,51.68,51.8,51.67,51.77,93200.0,50.9215,51.0398,50.9117,51.0102,93200.0
2022-12-19 12:05:00,51.76,51.88,51.73,51.82,52868.0,51.0004,51.1186,50.9708,51.0595,52868.0
2022-12-19 12:10:00,51.82,51.89,51.76,51.82,141291.0,51.0595,51.1285,51.0004,51.0595,141291.0
2022-12-19 12:15:00,51.81,51.82,51.76,51.79,80496.0,51.0496,51.0595,51.0004,51.0299,80496.0
2022-12-19 12:20:00,51.79,51.8,51.63,51.64,54045.0,51.0299,51.0398,50.8723,50.8821,54045.0
2022-12-19 12:25:00,51.65,51.72,51.61,51.62,75889.0,50.892,50.961,50.8526,50.8624,75889.0
2022-12-19 12:30:00,51.62,51.63,51.53,51.57,120281.0,50.8624,50.8723,50.7737,50.8132,120281.0
2022-12-19 12:35:00,51.56,51.62,51.49,51.54,124644.0,50.8033,50.8624,50.7343,50.7836,124644.0
2022-12-19 12:40:00,51.54,51.58,51.52,51.55,69474.0,50.7836,50.823,50.7639,50.7935,69474.0
2022-12-19 12:45:00,51.56,51.57,51.46,51.5,85323.0,50.8033,50.8132,50.7048,50.7442,85323.0
2022-12-19 12:50:00,51.51,51.54,51.47,51.48,57479.0,50.754,50.7836,50.7146,50.7245,57479.0
2022-12-19 12:55:00,51.49,51.49,51.41,51.48,78141.0,50.7343,50.7343,50.6555,50.7245,78141.0
2022-12-19 13:00:00,51.49,51.52,51.43,51.45,95028.0,50.7343,50.7639,50.6752,50.6949,95028.0
2022-12-19 13:05:00,51.45,51.48,51.41,51.45,78219.0,50.6949,50.7245,50.6555,50.6949,78219.0
2022-12-19 13:10:00,51.45,51.57,51.44,51.56,107608.0,50.6949,50.8132,50.6851,50.8033,107608.0
2022-12-19 13:15:00,51.56,51.59,51.52,51.59,57122.0,50.8033,50.8329,50.7639,50.8329,57122.0
2022-12-19 13:20:00,51.6,51.67,51.57,51.59,95860.0,50.8427,50.9117,50.8132,50.8329,95860.0
2022-12-19 13:25:00,51.59,51.61,51.47,51.51,74817.0,50.8329,50.8526,50.7146,50.754,74817.0
2022-12-19 13:30:00,51.51,51.52,51.37,51.38,81786.0,50.754,50.7639,50.6161,50.6259,81786.0
2022-12-19 13:35:00,51.38,51.47,51.32,51.46,89266.0,50.6259,50.7146,50.5668,50.7048,89266.0
2022-12-19 13:40:00,51.46,51.46,51.2,51.22,97778.0,50.7048,50.7048,50.4486,50.4683,97778.0
2022-12-19 13:45:00,51.22,51.37,51.21,51.33,70046.0,50.4683,50.6161,50.4584,50.5767,70046.0
2022-12-19 13:50:00,51.32,51.35,51.29,51.32,76879.0,50.5668,50.5964,50.5373,50.5668,76879.0
2022-12-19 13:55:00,51.33,51.34,51.29,51.3,53532.0,50.5767,50.5865,50.5373,50.5471,53532.0
2022-12-19 14:00:00,51.3,51.35,51.23,51.25,89278.0,50.5471,50.5964,50.4781,50.4979,89278.0
2022-12-19 14:05:00,51.25,51.44,51.24,51.44,72448.0,50.4979,50.6851,50.488,50.6851,72448.0
2022-12-19 14:10:00,51.44,51.5,51.4,51.43,69058.0,50.6851,50.7442,50.6457,50.6752,69058.0
2022-12-19 14:15:00,51.43,51.44,51.27,51.3,80118.0,50.6752,50.6851,50.5176,50.5471,80118.0
2022-12-19 14:20:00,51.29,51.38,51.28,51.31,54468.0,50.5373,50.6259,50.5274,50.557,54468.0
2022-12-19 14:25:00,51.31,51.37,51.28,51.29,56395.0,50.557,50.6161,50.5274,50.5373,56395.0
2022-12-19 14:30:00,51.29,51.34,51.24,51.34,57012.0,50.5373,50.5865,50.488,50.5865,57012.0
2022-12-19 14:35:00,51.33,51.43,51.32,51.43,52601.0,50.5767,50.6752,50.5668,50.6752,52601.0
2022-12-19 14:40:00,51.42,51.43,51.32,51.39,43983.0,50.6654,50.6752,50.5668,50.6358,43983.0
2022-12-19 14:45:00,51.39,51.48,51.3,51.32,74751.0,50.6358,50.7245,50.5471,50.5668,74751.0
2022-12-19 14:50:00,51.31,51.32,51.21,51.25,70179.0,50.557,50.5668,50.4584,50.4979,70179.0
2022-12-19 14:55:00,51.25,51.34,51.23,51.33,60232.0,50.4979,50.5865,50.4781,50.5767,60232.0
2022-12-19 15:00:00,51.32,51.33,51.23,51.27,75964.0,50.5668,50.5767,50.4781,50.5176,75964.0
2022-12-19 15:05:00,51.26,51.29,51.18,51.29,111832.0,50.5077,50.5373,50.4289,50.5373,111832.0
2022-12-19 15:10:00,51.29,51.29,51.11,51.12,140834.0,50.5373,50.5373,50.3599,50.3698,140834.0
2022-12-19 15:15:00,51.11,51.17,51.1,51.13,97174.0,50.3599,50.419,50.3501,50.3796,97174.0
2022-12-19 15:20:00,51.13,51.26,51.11,51.25,127309.0,50.3796,50.5077,50.3599,50.4979,127309.0
2022-12-19 15:25:00,51.26,51.31,51.24,51.29,92735.0,50.5077,50.557,50.488,50.5373,92735.0
2022-12-19 15:30:00,51.29,51.35,51.27,51.3,127882.0,50.5373,50.5964,50.5176,50.5471,127882.0
2022-12-19 15:35:00,51.29,51.31,51.21,51.23,164024.0,50.5373,50.557,50.4584,50.4781,164024.0
2022-12-19 15:40:00,51.23,51.38,51.19,51.37,199807.0,50.4781,50.6259,50.4387,50.6161,199807.0
2022-12-19 15:45:00,51.37,51.49,51.35,51.41,229139.0,50.6161,50.7343,50.5964,50.6555,229139.0
2022-12-19 15:50:00,51.42,51.57,51.41,51.57,368181.0,50.6654,50.8132,50.6555,50.8132,368181.0
2022-12-19 15:55:00,51.57,51.77,51.57,51.73,789025.0,50.8132,51.0102,50.8132,50.9708,789025.0
2022-12-20 09:30:00,51.34,51.66,51.13,51.43,411191.0,50.5865,50.9018,50.3796,50.6752,411191.0
2022-12-20 09:35:00,51.41,51.75,51.26,51.73,144157.0,50.6555,50.9905,50.5077,50.9708,144157.0
2022-12-20 09:40:00,51.73,51.78,51.51,51.62,201717.0,50.9708,51.0201,50.754,50.8624,201717.0
2022-12-20 09:45:00,51.62,51.69,51.3,51.35,292147.0,50.8624,50.9314,50.5471,50.5964,292147.0
2022-12-20 09:50:00,51.35,51.87,51.27,51.81,427598.0,50.5964,51.1088,50.5176,51.0496,427598.0
2022-12-20 09:55:00,51.8,51.9,51.7,51.81,290850.0,51.0398,51.1383,50.9413,51.0496,290850.0
2022-12-20 10:00:00,51.82,51.91,51.76,51.77,206027.0,51.0595,51.1482,51.0004,51.0102,206027.0
2022-12-20 10:05:00,51.77,51.9,51.6,51.6,257271.0,51.0102,51.1383,50.8427,50.8427,257271.0
2022-12-20 10:10:00,51.59,51.91,51.56,51.9,155453.0,50.8329,51.1482,50.8033,51.1383,155453.0
2022-12-20 10:15:00,51.89,51.97,51.74,51.86,134480.0,51.1285,51.2073,50.9807,51.0989,134480.0
2022-12-20 10:20:00,51.86,51.93,51.69,51.7,89722.0,51.0989,51.1679,50.9314,50.9413,89722.0
2022-12-20 10:25:00,51.71,51.74,51.57,51.63,92590.0,50.9511,50.9807,50.8132,50.8723,92590.0
2022-12-20 10:30:00,51.63,51.8,51.62,51.67,115457.0,50.8723,51.0398,50.8624,50.9117,115457.0
2022-12-20 10:35:00,51.66,51.83,51.65,51.72,81410.0,50.9018,51.0693,50.892,50.961,81410.0
2022-12-20 10:40:00,51.72,51.75,51.56,51.57,89552.0,50.961,50.9905,50.8033,50.8132,89552.0
2022-12-20 10:45:00,51.57,51.65,51.47,51.53,157032.0,50.8132,50.892,50.7146,50.7737,157032.0
2022-12-20 10:50:00,51.52,51.52,51.29,51.31,228674.0,50.7639,50.7639,50.5373,50.557,228674.0
2022-12-20 10:55:00,51.31,51.35,51.16,51.2,126347.0,50.557,50.5964,50.4092,50.4486,126347.0
2022-12-20 11:00:00,51.2,51.39,51.2,51.35,120275.0,50.4486,50.6358,50.4486,50.5964,120275.0
2022-12-20 11:05:00,51.36,51.36,51.01,51.02,159507.0,50.6062,50.6062,50.2614,50.2712,159507.0
2022-12-20 11:10:00,51.03,51.07,50.92,50.99,142857.0,50.2811,50.3205,50.1727,50.2417,142857.0
2022-12-20 11:15:00,51.0,51.04,50.87,50.93,165043.0,50.2515,50.2909,50.1234,50.1826,165043.0
2022-12-20 11:20:00,50.93,50.97,50.85,50.86,98830.0,50.1826,50.222,50.1037,50.1136,98830.0
2022-12-20 11:25:00,50.85,50.95,50.81,50.82,124126.0,50.1037,50.2023,50.0643,50.0742,124126.0
2022-12-20 11:30:00,50.82,50.96,50.81,50.91,105854.0,50.0742,50.2121,50.0643,50.1628,105854.0
2022-12-20 11:35:00,50.91,50.92,50.78,50.84,184634.0,50.1628,50.1727,50.0348,50.0939,184634.0
2022-12-20 11:40:00,50.83,51.01,50.77,51.01,157319.0,50.084,50.2614,50.0249,50.2614,157319.0
2022-12-20 11:45:00,51.01,51.05,50.87,51.05,107173.0,50.2614,50.3008,50.1234,50.3008,107173.0
2022-12-20 11:50:00,51.05,51.06,51.0,51.04,53972.0,50.3008,50.3106,50.2515,50.2909,53972.0
2022-12-20 11:55:00,51.04,51.13,50.98,51.1,75787.0,50.2909,50.3796,50.2318,50.3501,75787.0
2022-12-20 12:00:00,51.11,51.2,51.07,51.07,88107.0,50.3599,50.4486,50.3205,50.3205,88107.0
2022-12-20 12:05:00,51.08,51.16,51.0,51.0,99320.0,50.3304,50.4092,50.2515,50.2515,99320.0
2022-12-20 12:10:00,51.01,51.02,50.9,50.93,106324.0,50.2614,50.2712,50.153,50.1826,106324.0
2022-12-20 12:15:00,50.93,50.95,50.82,50.83,70042.0,50.1826,50.2023,50.0742,50.084,70042.0
2022-12-20 12:20:00,50.83,50.86,50.71,50.73,117916.0,50.084,50.1136,49.9658,49.9855,117916.0
2022-12-20 12:25:00,50.73,50.79,50.62,50.63,125322.0,49.9855,50.0446,49.8771,49.887,125322.0
2022-12-20 12:30:00,50.63,50.65,50.5,50.5,132151.0,49.887,49.9067,49.7589,49.7589,132151.0
2022-12-20 12:35:00,50.51,50.54,50.45,50.54,107039.0,49.7687,49.7983,49.7096,49.7983,107039.0
2022-12-20 12:40:00,50.54,50.65,50.53,50.55,110445.0,49.7983,49.9067,49.7884,49.8081,110445.0
2022-12-20 12:45:00,50.55,50.62,50.51,50.58,103215.0,49.8081,49.8771,49.7687,49.8377,103215.0
2022-12-20 12:50:00,50.58,50.62,50.54,50.59,77573.0,49.8377,49.8771,49.7983,49.8475,77573.0
2022-12-20 12:55:00,50.59,50.72,50.58,50.7,90362.0,49.8475,49.9756,49.8377,49.9559,90362.0
2022-12-20 13:00:00,50.7,50.84,50.7,50.83,76397.0,49.9559,50.0939,49.9559,50.084,76397.0
2022-12-20 13:05:00,50.83,50.84,50.72,50.73,68785.0,50.084,50.0939,49.9756,49.9855,68785.0
2022-12-20 13:10:00,50.73,50.75,50.65,50.69,58306.0,49.9855,50.0052,49.9067,49.9461,58306.0
2022-12-20 13:15:00,50.69,50.77,50.63,50.64,60792.0,49.9461,50.0249,49.887,49.8968,60792.0
2022-12-20 13:20:00,50.64,50.68,50.58,50.59,70908.0,49.8968,49.9362,49.8377,49.8475,70908.0
2022-12-20 13:25:00,50.59,50.84,50.58,50.84,103763.0,49.8475,50.0939,49.8377,50.0939,103763.0
2022-12-20 13:30:00,50.84,50.96,50.84,50.87,113753.0,50.0939,50.2121,50.0939,50.1234,113753.0
2022-12-20 13:35:00,50.88,51.03,50.87,51.02,108463.0,50.1333,50.2811,50.1234,50.2712,108463.0
2022-12-20 13:40:00,51.02,51.04,50.86,50.91,90616.0,50.2712,50.2909,50.1136,50.1628,90616.0
2022-12-20 13:45:00,50.91,50.95,50.87,50.9,97457.0,50.1628,50.2023,50.1234,50.153,97457.0
2022-12-20 13:50:00,50.9,50.98,50.86,50.94,64896.0,50.153,50.2318,50.1136,50.1924,64896.0
2022-12-20 13:55:00,50.93,50.96,50.9,50.91,59417.0,50.1826,50.2121,50.153,50.1628,59417.0
2022-12-20 14:00:00,50.91,50.98,50.88,50.92,101716.0,50.1628,50.2318,50.1333,50.1727,101716.0
2022-12-20 14:05:00,50.92,50.96,50.9,50.91,60878.0,50.1727,50.2121,50.153,50.1628,60878.0
2022-12-20 14:10:00,50.92,50.99,50.91,50.95,69070.0,50.1727,50.2417,50.1628,50.2023,69070.0
2022-12-20 14:15:00,50.94,50.96,50.91,50.95,53483.0,50.1924,50.2121,50.1628,50.2023,53483.0
2022-12-20 14:20:00,50.95,51.05,50.93,51.0,89212.0,50.2023,50.3008,50.1826,50.2515,89212.0
2022-12-20 14:25:00,51.0,51.01,50.93,51.01,56262.0,50.2515,50.2614,50.1826,50.2614,56262.0
2022-12-20 14:30:00,51.0,51.07,50.98,51.07,96236.0,50.2515,50.3205,50.2318,50.3205,96236.0
2022-12-20 14:35:00,51.07,51.08,50.99,51.07,104775.0,50.3205,50.3304,50.2417,50.3205,104775.0
2022-12-20 14:40:00,51.07,51.08,50.99,51.03,141271.0,50.3205,50.3304,50.2417,50.2811,141271.0
2022-12-20 14:45:00,51.03,51.05,50.84,50.85,76685.0,50.2811,50.3008,50.0939,50.1037,76685.0
2022-12-20 14:50:00,50.85,50.93,50.83,50.93,82479.0,50.1037,50.1826,50.084,50.1826,82479.0
2022-12-20 14:55:00,50.93,50.95,50.86,50.91,121664.0,50.1826,50.2023,50.1136,50.1628,121664.0
2022-12-20 15:00:00,50.91,50.94,50.8,50.87,102465.0,50.1628,50.1924,50.0545,50.1234,102465.0
2022-12-20 15:05:00,50.87,50.96,50.86,50.92,95279.0,50.1234,50.2121,50.1136,50.1727,95279.0
2022-12-20 15:10:00,50.91,50.97,50.86,50.97,64490.0,50.1628,50.222,50.1136,50.222,64490.0
2022-12-20 15:15:00,50.96,51.1,50.96,51.05,130438.0,50.2121,50.3501,50.2121,50.3008,130438.0
2022-12-20 15:20:00,51.05,51.12,51.02,51.05,103741.0,50.3008,50.3698,50.2712,50.3008,103741.0
2022-12-20 15:25:00,51.05,51.17,51.05,51.14,120106.0,50.3008,50.419,50.3008,50.3895,120106.0
2022-12-20 15:30:00,51.13,51.2,51.09,51.14,218800.0,50.3796,50.4486,50.3402,50.3895,218800.0
2022-12-20 15:35:00,51.14,51.21,51.13,51.21,172703.0,50.3895,50.4584,50.3796,50.4584,172703.0
2022-12-20 15:40:00,51.2,51.21,51.1,51.11,171996.0,50.4486,50.4584,50.3501,50.3599,171996.0
2022-12-20 15:45:00,51.11,51.11,51.01,51.03,284258.0,50.3599,50.3599,50.2614,50.2811,284258.0
2022-12-20 15:50:00,51.04,51.04,50.84,50.85,387869.0,50.2909,50.2909,50.0939,50.1037,387869.0
2022-12-20 15:55:00,50.86,50.86,50.63,50.69,1117532.0,50.1136,50.1136,49.887,49.9461,1117532.0
2022-12-21 09:30:00,50.93,51.18,50.75,51.03,362569.0,50.1826,50.4289,50.0052,50.2811,362569.0
2022-12-21 09:35:00,51.04,51.17,50.96,51.11,198634.0,50.2909,50.419,50.2121,50.3599,198634.0
2022-12-21 09:40:00,51.11,51.21,51.03,51.17,288456.0,50.3599,50.4584,50.2811,50.419,288456.0
2022-12-21 09:45:00,51.17,51.56,51.15,51.48,277513.0,50.419,50.8033,50.3993,50.7245,277513.0
2022-12-21 09:50:00,51.51,51.52,51.08,51.08,286407.0,50.754,50.7639,50.3304,50.3304,286407.0
2022-12-21 09:55:00,51.09,51.11,50.74,50.8,277286.0,50.3402,50.3599,49.9953,50.0545,277286.0
2022-12-21 10:00:00,50.8,51.15,50.76,51.07,217780.0,50.0545,50.3993,50.015,50.3205,217780.0
2022-12-21 10:05:00,51.05,51.42,51.04,51.42,179516.0,50.3008,50.6654,50.2909,50.6654,179516.0
2022-12-21 10:10:00,51.43,51.45,51.27,51.29,135925.0,50.6752,50.6949,50.5176,50.5373,135925.0
2022-12-21 10:15:00,51.28,51.37,51.23,51.37,127930.0,50.5274,50.6161,50.4781,50.6161,127930.0
2022-12-21 10:20:00,51.36,51.48,51.33,51.47,191049.0,50.6062,50.7245,50.5767,50.7146,191049.0
2022-12-21 10:25:00,51.47,51.49,51.37,51.44,111922.0,50.7146,50.7343,50.6161,50.6851,111922.0
2022-12-21 10:30:00,51.44,51.55,51.37,51.46,194500.0,50.6851,50.7935,50.6161,50.7048,194500.0
2022-12-21 10:35:00,51.46,51.49,51.26,51.36,133621.0,50.7048,50.7343,50.5077,50.6062,133621.0
2022-12-21 10:40:00,51.37,51.44,51.22,51.43,116530.0,50.6161,50.6851,50.4683,50.6752,116530.0
2022-12-21 10:45:00,51.45,51.6,51.42,51.5,194240.0,50.6949,50.8427,50.6654,50.7442,194240.0
2022-12-21 10:50:00,51.49,51.55,51.44,51.52,102150.0,50.7343,50.7935,50.6851,50.7639,102150.0
2022-12-21 10:55:00,51.51,51.66,51.5,51.65,177506.0,50.754,50.9018,50.7442,50.892,177506.0
2022-12-21 11:00:00,51.66,51.75,51.59,51.6,206750.0,50.9018,50.9905,50.8329,50.8427,206750.0
2022-12-21 11:05:00,51.59,51.6,51.44,51.54,114581.0,50.8329,50.8427,50.6851,50.7836,114581.0
2022-12-21 11:10:00,51.54,51.61,51.48,51.48,75910.0,50.7836,50.8526,50.7245,50.7245,75910.0
2022-12-21 11:15:00,51.48,51.54,51.33,51.35,90560.0,50.7245,50.7836,50.5767,50.5964,90560.0
2022-12-21 11:20:00,51.34,51.47,51.33,51.36,94801.0,50.5865,50.7146,50.5767,50.6062,94801.0
2022-12-21 11:25:00,51.39,51.44,51.28,51.42,118103.0,50.6358,50.6851,50.5274,50.6654,118103.0
2022-12-21 11:30:00,51.42,51.53,51.38,51.51,108904.0,50.6654,50.7737,50.6259,50.754,108904.0
2022-12-21 11:35:00,51.52,51.63,51.49,51.54,101118.0,50.7639,50.8723,50.7343,50.7836,101118.0
2022-12-21 11:40:00,51.54,51.67,51.5,51.63,84575.0,50.7836,50.9117,50.7442,50.8723,84575.0
2022-12-21 11:45:00,51.65,51.65,51.53,51.53,86776.0,50.892,50.892,50.7737,50.7737,86776.0
2022-12-21 11:50:00,51.52,51.61,51.48,51.56,74386.0,50.7639,50.8526,50.7245,50.8033,74386.0
2022-12-21 11:55:00,51.57,51.63,51.55,51.57,87409.0,50.8132,50.8723,50.7935,50.8132,87409.0
2022-12-21 12:00:00,51.57,51.58,51.46,51.52,84907.0,50.8132,50.823,50.7048,50.7639,84907.0
2022-12-21 12:05:00,51.52,51.65,51.51,51.57,79335.0,50.7639,50.892,50.754,50.8132,79335.0
2022-12-21 12:10:00,51.58,51.61,51.47,51.57,73323.0,50.823,50.8526,50.7146,50.8132,73323.0
2022-12-21 12:15:00,51.57,51.57,51.35,51.41,77817.0,50.8132,50.8132,50.5964,50.6555,77817.0
2022-12-21 12:20:00,51.4,51.49,51.38,51.41,89709.0,50.6457,50.7343,50.6259,50.6555,89709.0
2022-12-21 12:25:00,51.41,51.43,51.3,51.31,179430.0,50.6555,50.6752,50.5471,50.557,179430.0
2022-12-21 12:30:00,51.32,51.44,51.32,51.34,103294.0,50.5668,50.6851,50.5668,50.5865,103294.0
2022-12-21 12:35:00,51.33,51.38,51.3,51.3,89572.0,50.5767,50.6259,50.5471,50.5471,89572.0
2022-12-21 12:40:00,51.3,51.39,51.29,51.34,107510.0,50.5471,50.6358,50.5373,50.5865,107510.0
2022-12-21 12:45:00,51.35,51.37,51.24,51.33,88375.0,50.5964,50.6161,50.488,50.5767,88375.0
2022-12-21 12:50:00,51.33,51.33,51.25,51.3,83641.0,50.5767,50.5767,50.4979,50.5471,83641.0
2022-12-21 12:55:00,51.31,51.36,51.28,51.35,138364.0,50.557,50.6062,50.5274,50.5964,138364.0
2022-12-21 13:00:00,51.34,51.37,51.3,51.36,92140.0,50.5865,50.6161,50.5471,50.6062,92140.0
2022-12-21 13:05:00,51.37,51.38,51.31,51.33,71761.0,50.6161,50.6259,50.557,50.5767,71761.0
2022-12-21 13:10:00,51.34,51.35,51.19,51.27,142028.0,50.5865,50.5964,50.4387,50.5176,142028.0
2022-12-21 13:15:00,51.27,51.32,51.18,51.21,96285.0,50.5176,50.5668,50.4289,50.4584,96285.0
2022-12-21 13:20:00,51.21,51.25,51.12,51.18,157981.0,50.4584,50.4979,50.3698,50.4289,157981.0
2022-12-21 13:25:00,51.18,51.21,51.14,51.16,97447.0,50.4289,50.4584,50.3895,50.4092,97447.0
2022-12-21 13:30:00,51.15,51.21,51.12,51.18,117759.0,50.3993,50.4584,50.3698,50.4289,117759.0
2022-12-21 13:35:00,51.18,51.23,51.15,51.23,81247.0,50.4289,50.4781,50.3993,50.4781,81247.0
2022-12-21 13:40:00,51.23,51.23,51.13,51.22,118351.0,50.4781,50.4781,50.3796,50.4683,118351.0
2022-12-21 13:45:00,51.23,51.28,51.21,51.23,111751.0,50.4781,50.5274,50.4584,50.4781,111751.0
2022-12-21 13:50:00,51.23,51.41,51.23,51.39,157420.0,50.4781,50.6555,50.4781,50.6358,157420.0
2022-12-21 13:55:00,51.4,51.43,51.34,51.36,98636.0,50.6457,50.6752,50.5865,50.6062,98636.0
2022-12-21 14:00:00,51.37,51.45,51.35,51.43,110976.0,50.6161,50.6949,50.5964,50.6752,110976.0
2022-12-21 14:05:00,51.43,51.48,51.41,51.45,81296.0,50.6752,50.7245,50.6555,50.6949,81296.0
2022-12-21 14:10:00,51.46,51.5,51.43,51.48,87123.0,50.7048,50.7442,50.6752,50.7245,87123.0
2022-12-21 14:15:00,51.48,51.53,51.41,51.42,86532.0,50.7245,50.7737,50.6555,50.6654,86532.0
2022-12-21 14:20:00,51.42,51.43,51.29,51.31,133017.0,50.6654,50.6752,50.5373,50.557,133017.0
2022-12-21 14:25:00,51.31,51.37,51.25,51.3,104271.0,50.557,50.6161,50.4979,50.5471,104271.0
2022-12-21 14:30:00,51.3,51.34,51.25,51.33,82869.0,50.5471,50.5865,50.4979,50.5767,82869.0
2022-12-21 14:35:00,51.33,51.35,51.23,51.3,119766.0,50.5767,50.5964,50.4781,50.5471,119766.0
2022-12-21 14:40:00,51.29,51.33,51.19,51.3,146093.0,50.5373,50.5767,50.4387,50.5471,146093.0
2022-12-21 14:45:00,51.3,51.36,51.25,51.27,96281.0,50.5471,50.6062,50.4979,50.5176,96281.0
2022-12-21 14:50:00,51.26,51.32,51.23,51.29,138279.0,50.5077,50.5668,50.4781,50.5373,138279.0
2022-12-21 14:55:00,51.29,51.29,51.2,51.22,100915.0,50.5373,50.5373,50.4486,50.4683,100915.0
2022-12-21 15:00:00,51.23,51.25,51.09,51.11,160011.0,50.4781,50.4979,50.3402,50.3599,160011.0
2022-12-21 15:05:00,51.1,51.11,50.91,50.94,200886.0,50.3501,50.3599,50.1628,50.1924,200886.0
2022-12-21 15:10:00,50.95,51.01,50.92,51.0,155673.0,50.2023,50.2614,50.1727,50.2515,155673.0
2022-12-21 15:15:00,51.01,51.08,50.96,51.07,159513.0,50.2614,50.3304,50.2121,50.3205,159513.0
2022-12-21 15:20:00,51.06,51.16,51.03,51.15,194611.0,50.3106,50.4092,50.2811,50.3993,194611.0
2022-12-21 15:25:00,51.15,51.2,51.09,51.11,180758.0,50.3993,50.4486,50.3402,50.3599,180758.0
2022-12-21 15:30:00,51.1,51.27,51.1,51.26,210754.0,50.3501,50.5176,50.3501,50.5077,210754.0
2022-12-21 15:35:00,51.26,51.28,51.23,51.26,180444.0,50.5077,50.5274,50.4781,50.5077,180444.0
2022-12-21 15:40:00,51.26,51.27,51.11,51.19,302193.0,50.5077,50.5176,50.3599,50.4387,302193.0
2022-12-21 15:45:00,51.2,51.25,51.18,51.2,319089.0,50.4486,50.4979,50.4289,50.4486,319089.0
2022-12-21 15:50:00,51.19,51.19,51.04,51.16,488634.0,50.4387,50.4387,50.2909,50.4092,488634.0
2022-12-21 15:55:00,51.16,51.23,51.11,51.18,911874.0,50.4092,50.4781,50.3599,50.4289,911874.0
2022-12-22 09:30:00,49.46,49.93,49.38,49.62,2012523.0,48.7341,49.1972,48.6553,48.8918,2012523.0
2022-12-22 09:35:00,49.61,49.93,49.49,49.68,1272343.0,48.8819,49.1972,48.7637,48.9509,1272343.0
2022-12-22 09:40:00,49.68,49.76,49.27,49.43,1504658.0,48.9509,49.0297,48.5469,48.7046,1504658.0
2022-12-22 09:45:00,49.45,49.97,49.35,49.61,1280270.0,48.7243,49.2366,48.6257,48.8819,1280270.0
2022-12-22 09:50:00,49.61,49.72,49.41,49.59,759696.0,48.8819,48.9903,48.6849,48.8622,759696.0
2022-12-22 09:55:00,49.58,49.6,49.15,49.45,734573.0,48.8524,48.8721,48.4287,48.7243,734573.0
2022-12-22 10:00:00,49.45,49.5,49.08,49.27,695021.0,48.7243,48.7735,48.3597,48.5469,695021.0
2022-12-22 10:05:00,49.27,49.29,48.93,48.94,859820.0,48.5469,48.5666,48.2119,48.2218,859820.0
2022-12-22 10:10:00,48.95,48.97,48.58,48.67,638655.0,48.2316,48.2513,47.867,47.9557,638655.0
2022-12-22 10:15:00,48.67,49.06,48.58,49.05,683034.0,47.9557,48.34,47.867,48.3301,683034.0
2022-12-22 10:20:00,49.06,49.15,48.68,49.08,607779.0,48.34,48.4287,47.9656,48.3597,607779.0
2022-12-22 10:25:00,49.06,49.25,48.96,49.17,367786.0,48.34,48.5272,48.2415,48.4484,367786.0
2022-12-22 10:30:00,49.16,49.33,49.07,49.11,365591.0,48.4385,48.606,48.3498,48.3893,365591.0
2022-12-22 10:35:00,49.11,49.39,49.1,49.26,307570.0,48.3893,48.6652,48.3794,48.5371,307570.0
2022-12-22 10:40:00,49.25,49.65,49.18,49.54,508320.0,48.5272,48.9213,48.4582,48.813,508320.0
2022-12-22 10:45:00,49.54,49.88,49.35,49.81,504315.0,48.813,49.148,48.6257,49.079,504315.0
2022-12-22 10:50:00,49.79,49.83,49.63,49.7,409855.0,49.0593,49.0987,48.9016,48.9706,409855.0
2022-12-22 10:55:00,49.69,49.72,49.41,49.46,317558.0,48.9607,48.9903,48.6849,48.7341,317558.0
2022-12-22 11:00:00,49.44,49.5,49.34,49.45,214567.0,48.7144,48.7735,48.6159,48.7243,214567.0
2022-12-22 11:05:00,49.45,49.62,49.1,49.16,311260.0,48.7243,48.8918,48.3794,48.4385,311260.0
2022-12-22 11:10:00,49.17,49.32,49.1,49.18,271554.0,48.4484,48.5962,48.3794,48.4582,271554.0
2022-12-22 11:15:00,49.18,49.26,49.07,49.08,284616.0,48.4582,48.5371,48.3498,48.3597,284616.0
2022-12-22 11:20:00,49.08,49.16,48.97,48.98,276388.0,48.3597,48.4385,48.2513,48.2612,276388.0
2022-12-22 11:25:00,48.98,49.1,48.9,48.96,358063.0,48.2612,48.3794,48.1823,48.2415,358063.0
2022-12-22 11:30:00,48.97,49.02,48.76,48.82,356536.0,48.2513,48.3006,48.0444,48.1035,356536.0
2022-12-22 11:35:00,48.83,48.89,48.76,48.84,364416.0,48.1134,48.1725,48.0444,48.1232,364416.0
2022-12-22 11:40:00,48.83,48.95,48.78,48.89,227103.0,48.1134,48.2316,48.0641,48.1725,227103.0
2022-12-22 11:45:00,48.88,48.9,48.77,48.82,216077.0,48.1626,48.1823,48.0543,48.1035,216077.0
2022-12-22 11:50:00,48.83,48.88,48.77,48.83,188662.0,48.1134,48.1626,48.0543,48.1134,188662.0
2022-12-22 11:55:00,48.84,48.93,48.74,48.89,288794.0,48.1232,48.2119,48.0247,48.1725,288794.0
2022-12-22 12:00:00,48.9,48.93,48.71,48.79,342418.0,48.1823,48.2119,47.9951,48.074,342418.0
2022-12-22 12:05:00,48.8,48.87,48.74,48.87,146570.0,48.0838,48.1528,48.0247,48.1528,146570.0
2022-12-22 12:10:00,48.87,48.87,48.71,48.75,200377.0,48.1528,48.1528,47.9951,48.0345,200377.0
2022-12-22 12:15:00,48.74,48.79,48.63,48.77,403701.0,48.0247,48.074,47.9163,48.0543,403701.0
2022-12-22 12:20:00,48.77,48.84,48.7,48.8,262728.0,48.0543,48.1232,47.9853,48.0838,262728.0
2022-12-22 12:25:00,48.81,48.82,48.63,48.65,398371.0,48.0937,48.1035,47.9163,47.936,398371.0
2022-12-22 12:30:00,48.64,48.73,48.62,48.7,267207.0,47.9262,48.0148,47.9065,47.9853,267207.0
2022-12-22 12:35:00,48.69,48.75,48.44,48.62,510359.0,47.9754,48.0345,47.7291,47.9065,510359.0
2022-12-22 12:40:00,48.63,48.73,48.46,48.71,311544.0,47.9163,48.0148,47.7488,47.9951,311544.0
2022-12-22 12:45:00,48.71,48.88,48.69,48.88,178192.0,47.9951,48.1626,47.9754,48.1626,178192.0
2022-12-22 12:50:00,48.88,48.89,48.8,48.87,174473.0,48.1626,48.1725,48.0838,48.1528,174473.0
2022-12-22 12:55:00,48.88,48.89,48.7,48.74,173988.0,48.1626,48.1725,47.9853,48.0247,173988.0
2022-12-22 13:00:00,48.74,48.74,48.51,48.55,244838.0,48.0247,48.0247,47.7981,47.8375,244838.0
2022-12-22 13:05:00,48.54,48.63,48.51,48.62,162367.0,47.8276,47.9163,47.7981,47.9065,162367.0
2022-12-22 13:10:00,48.62,48.71,48.55,48.55,162571.0,47.9065,47.9951,47.8375,47.8375,162571.0
2022-12-22 13:15:00,48.56,48.64,48.49,48.54,258183.0,47.8473,47.9262,47.7784,47.8276,258183.0
2022-12-22 13:20:00,48.54,48.56,48.45,48.47,250751.0,47.8276,47.8473,47.7389,47.7587,250751.0
2022-12-22 13:25:00,48.47,48.58,48.46,48.46,151486.0,47.7587,47.867,47.7488,47.7488,151486.0
2022-12-22 13:30:00,48.47,48.6,48.43,48.55,197494.0,47.7587,47.8867,47.7192,47.8375,197494.0
2022-12-22 13:35:00,48.56,48.71,48.51,48.69,185843.0,47.8473,47.9951,47.7981,47.9754,185843.0
2022-12-22 13:40:00,48.67,48.71,48.59,48.7,106967.0,47.9557,47.9951,47.8769,47.9853,106967.0
2022-12-22 13:45:00,48.69,48.72,48.61,48.65,123444.0,47.9754,48.005,47.8966,47.936,123444.0
2022-12-22 13:50:00,48.65,48.83,48.6,48.68,440643.0,47.936,48.1134,47.8867,47.9656,440643.0
2022-12-22 13:55:00,48.68,48.71,48.53,48.59,172318.0,47.9656,47.9951,47.8178,47.8769,172318.0
2022-12-22 14:00:00,48.59,48.67,48.57,48.63,142593.0,47.8769,47.9557,47.8572,47.9163,142593.0
2022-12-22 14:05:00,48.63,48.71,48.6,48.63,114223.0,47.9163,47.9951,47.8867,47.9163,114223.0
2022-12-22 14:10:00,48.64,48.78,48.63,48.73,134254.0,47.9262,48.0641,47.9163,48.0148,134254.0
2022-12-22 14:15:00,48.72,48.76,48.67,48.76,163936.0,48.005,48.0444,47.9557,48.0444,163936.0
2022-12-22 14:20:00,48.75,48.8,48.7,48.79,115745.0,48.0345,48.0838,47.9853,48.074,115745.0
2022-12-22 14:25:00,48.79,48.94,48.77,48.92,223871.0,48.074,48.2218,48.0543,48.2021,223871.0
2022-12-22 14:30:00,48.91,49.05,48.8,48.99,287532.0,48.1922,48.3301,48.0838,48.271,287532.0
2022-12-22 14:35:00,48.99,49.01,48.82,48.91,260133.0,48.271,48.2907,48.1035,48.1922,260133.0
2022-12-22 14:40:00,48.9,48.96,48.8,48.9,192022.0,48.1823,48.2415,48.0838,48.1823,192022.0
2022-12-22 14:45:00,48.9,48.99,48.88,48.93,159814.0,48.1823,48.271,48.1626,48.2119,159814.0
2022-12-22 14:50:00,48.92,49.04,48.86,49.03,170664.0,48.2021,48.3203,48.1429,48.3104,170664.0
2022-12-22 14:55:00,49.03,49.21,49.0,49.19,261605.0,48.3104,48.4878,48.2809,48.4681,261605.0
2022-12-22 15:00:00,49.2,49.41,49.2,49.35,332000.0,48.4779,48.6849,48.4779,48.6257,332000.0
2022-12-22 15:05:00,49.35,49.63,49.33,49.57,412157.0,48.6257,48.9016,48.606,48.8425,412157.0
2022-12-22 15:10:00,49.57,49.62,49.37,49.52,328542.0,48.8425,48.8918,48.6454,48.7932,328542.0
2022-12-22 15:15:00,49.52,49.74,49.51,49.73,330657.0,48.7932,49.01,48.7834,49.0002,330657.0
2022-12-22 15:20:00,49.74,49.79,49.66,49.68,379566.0,49.01,49.0593,48.9312,48.9509,379566.0
2022-12-22 15:25:00,49.68,49.7,49.53,49.59,239544.0,48.9509,48.9706,48.8031,48.8622,239544.0
2022-12-22 15:30:00,49.6,49.61,49.32,49.35,295936.0,48.8721,48.8819,48.5962,48.6257,295936.0
2022-12-22 15:35:00,49.36,49.39,49.24,49.35,293928.0,48.6356,48.6652,48.5174,48.6257,293928.0
2022-12-22 15:40:00,49.36,49.38,49.16,49.33,397071.0,48.6356,48.6553,48.4385,48.606,397071.0
2022-12-22 15:45:00,49.33,49.65,49.3,49.64,495498.0,48.606,48.9213,48.5765,48.9115,495498.0
2022-12-22 15:50:00,49.63,49.86,49.58,49.6,662677.0,48.9016,49.1283,48.8524,48.8721,662677.0
2022-12-22 15:55:00,49.6,49.61,49.4,49.44,1530301.0,48.8721,48.8819,48.675,48.7144,1530301.0
2022-12-23 09:30:00,49.01,49.77,48.98,49.38,450397.0,48.2907,49.0396,48.2612,48.6553,450397.0
2022-12-23 09:35:00,49.4,49.44,49.09,49.21,325949.0,48.675,48.7144,48.3696,48.4878,325949.0
2022-12-23 09:40:00,49.2,49.41,49.05,49.33,331555.0,48.4779,48.6849,48.3301,48.606,331555.0
2022-12-23 09:45:00,49.33,49.42,49.09,49.27,376928.0,48.606,48.6947,48.3696,48.5469,376928.0
2022-12-23 09:50:00,49.27,49.3,49.08,49.15,309428.0,48.5469,48.5765,48.3597,48.4287,309428.0
2022-12-23 09:55:00,49.14,49.27,49.06,49.24,175832.0,48.4188,48.5469,48.34,48.5174,175832.0
2022-12-23 10:00:00,49.25,49.56,49.07,49.14,465214.0,48.5272,48.8327,48.3498,48.4188,465214.0
2022-12-23 10:05:00,49.14,49.44,49.07,49.36,235815.0,48.4188,48.7144,48.3498,48.6356,235815.0
2022-12-23 10:10:00,49.36,49.66,49.34,49.55,245169.0,48.6356,48.9312,48.6159,48.8228,245169.0
2022-12-23 10:15:00,49.54,49.95,49.48,49.91,263152.0,48.813,49.2169,48.7538,49.1775,263152.0
2022-12-23 10:20:00,49.91,49.99,49.77,49.98,324100.0,49.1775,49.2563,49.0396,49.2465,324100.0
2022-12-23 10:25:00,49.98,50.16,49.98,50.14,312800.0,49.2465,49.4239,49.2465,49.4041,312800.0
2022-12-23 10:30:00,50.14,50.45,50.11,50.45,298353.0,49.4041,49.7096,49.3746,49.7096,298353.0
2022-12-23 10:35:00,50.46,50.53,50.34,50.49,270211.0,49.7194,49.7884,49.6012,49.749,270211.0
2022-12-23 10:40:00,50.49,50.55,50.4,50.41,199214.0,49.749,49.8081,49.6603,49.6702,199214.0
2022-12-23 10:45:00,50.41,50.47,50.3,50.31,244003.0,49.6702,49.7293,49.5618,49.5717,244003.0
2022-12-23 10:50:00,50.32,50.35,50.05,50.15,213455.0,49.5815,49.6111,49.3155,49.414,213455.0
2022-12-23 10:55:00,50.15,50.19,49.87,49.88,216937.0,49.414,49.4534,49.1381,49.148,216937.0
2022-12-23 11:00:00,49.88,49.9,49.64,49.74,257452.0,49.148,49.1677,48.9115,49.01,257452.0
2022-12-23 11:05:00,49.75,49.84,49.7,49.78,156934.0,49.0199,49.1085,48.9706,49.0494,156934.0
2022-12-23 11:10:00,49.79,50.0,49.77,49.94,111111.0,49.0593,49.2662,49.0396,49.2071,111111.0
2022-12-23 11:15:00,49.95,50.06,49.91,49.99,160934.0,49.2169,49.3253,49.1775,49.2563,160934.0
2022-12-23 11:20:00,50.0,50.15,49.97,50.06,165743.0,49.2662,49.414,49.2366,49.3253,165743.0
2022-12-23 11:25:00,50.05,50.11,49.97,50.0,69486.0,49.3155,49.3746,49.2366,49.2662,69486.0
2022-12-23 11:30:00,50.0,50.06,49.86,49.87,81863.0,49.2662,49.3253,49.1283,49.1381,81863.0
2022-12-23 11:35:00,49.88,50.23,49.85,50.22,126285.0,49.148,49.4928,49.1184,49.483,126285.0
2022-12-23 11:40:00,50.23,50.24,50.15,50.22,116073.0,49.4928,49.5027,49.414,49.483,116073.0
2022-12-23 11:45:00,50.22,50.29,50.12,50.14,129453.0,49.483,49.5519,49.3844,49.4041,129453.0
2022-12-23 11:50:00,50.14,50.19,49.98,50.03,87046.0,49.4041,49.4534,49.2465,49.2958,87046.0
2022-12-23 11:55:00,50.03,50.18,50.01,50.18,102846.0,49.2958,49.4436,49.2761,49.4436,102846.0
2022-12-23 12:00:00,50.18,50.37,50.16,50.32,113463.0,49.4436,49.6308,49.4239,49.5815,113463.0
2022-12-23 12:05:00,50.32,50.39,50.27,50.34,117061.0,49.5815,49.6505,49.5322,49.6012,117061.0
2022-12-23 12:10:00,50.34,50.44,50.31,50.35,81075.0,49.6012,49.6997,49.5717,49.6111,81075.0
2022-12-23 12:15:00,50.35,50.39,50.27,50.31,129057.0,49.6111,49.6505,49.5322,49.5717,129057.0
2022-12-23 12:20:00,50.32,50.39,50.3,50.36,89739.0,49.5815,49.6505,49.5618,49.6209,89739.0
2022-12-23 12:25:00,50.35,50.35,50.08,50.09,123158.0,49.6111,49.6111,49.345,49.3549,123158.0
2022-12-23 12:30:00,50.09,50.18,50.09,50.16,129475.0,49.3549,49.4436,49.3549,49.4239,129475.0
2022-12-23 12:35:00,50.16,50.2,50.09,50.12,73915.0,49.4239,49.4633,49.3549,49.3844,73915.0
2022-12-23 12:40:00,50.11,50.13,49.98,50.04,105929.0,49.3746,49.3943,49.2465,49.3056,105929.0
2022-12-23 12:45:00,50.04,50.06,49.94,49.95,91726.0,49.3056,49.3253,49.2071,49.2169,91726.0
2022-12-23 12:50:00,49.95,50.07,49.94,50.02,112448.0,49.2169,49.3352,49.2071,49.2859,112448.0
2022-12-23 12:55:00,50.02,50.1,50.01,50.05,115600.0,49.2859,49.3647,49.2761,49.3155,115600.0
2022-12-23 13:00:00,50.06,50.11,49.99,50.09,72044.0,49.3253,49.3746,49.2563,49.3549,72044.0
2022-12-23 13:05:00,50.09,50.12,50.05,50.07,51885.0,49.3549,49.3844,49.3155,49.3352,51885.0
2022-12-23 13:10:00,50.07,50.08,49.84,49.87,118655.0,49.3352,49.345,49.1085,49.1381,118655.0
2022-12-23 13:15:00,49.86,49.93,49.84,49.89,98775.0,49.1283,49.1972,49.1085,49.1578,98775.0
2022-12-23 13:20:00,49.9,49.97,49.88,49.94,52029.0,49.1677,49.2366,49.148,49.2071,52029.0
2022-12-23 13:25:00,49.94,49.99,49.91,49.97,48688.0,49.2071,49.2563,49.1775,49.2366,48688.0
2022-12-23 13:30:00,49.98,50.07,49.98,50.02,73760.0,49.2465,49.3352,49.2465,49.2859,73760.0
2022-12-23 13:35:00,50.03,50.08,50.02,50.05,95954.0,49.2958,49.345,49.2859,49.3155,95954.0
2022-12-23 13:40:00,50.05,50.1,49.98,49.99,121905.0,49.3155,49.3647,49.2465,49.2563,121905.0
2022-12-23 13:45:00,49.99,50.09,49.87,50.07,115006.0,49.2563,49.3549,49.1381,49.3352,115006.0
2022-12-23 13:50:00,50.08,50.1,50.03,50.07,65646.0,49.345,49.3647,49.2958,49.3352,65646.0
2022-12-23 13:55:00,50.07,50.08,50.01,50.05,75353.0,49.3352,49.345,49.2761,49.3155,75353.0
2022-12-23 14:00:00,50.06,50.09,50.0,50.05,97230.0,49.3253,49.3549,49.2662,49.3155,97230.0
2022-12-23 14:05:00,50.05,50.15,50.04,50.08,122050.0,49.3155,49.414,49.3056,49.345,122050.0
2022-12-23 14:10:00,50.09,50.16,50.08,50.13,85930.0,49.3549,49.4239,49.345,49.3943,85930.0
2022-12-23 14:15:00,50.13,50.15,50.09,50.09,70215.0,49.3943,49.414,49.3549,49.3549,70215.0
2022-12-23 14:20:00,50.09,50.13,50.03,50.05,84044.0,49.3549,49.3943,49.2958,49.3155,84044.0
2022-12-23 14:25:00,50.05,50.07,50.0,50.03,72314.0,49.3155,49.3352,49.2662,49.2958,72314.0
2022-12-23 14:30:00,50.03,50.15,49.99,50.13,125827.0,49.2958,49.414,49.2563,49.3943,125827.0
2022-12-23 14:35:00,50.13,50.19,50.13,50.15,115216.0,49.3943,49.4534,49.3943,49.414,115216.0
2022-12-23 14:40:00,50.14,50.15,50.06,50.07,75205.0,49.4041,49.414,49.3253,49.3352,75205.0
2022-12-23 14:45:00,50.08,50.12,50.05,50.07,143456.0,49.345,49.3844,49.3155,49.3352,143456.0
2022-12-23 14:50:00,50.07,50.19,50.06,50.18,157679.0,49.3352,49.4534,49.3253,49.4436,157679.0
2022-12-23 14:55:00,50.18,50.2,50.14,50.15,90742.0,49.4436,49.4633,49.4041,49.414,90742.0
2022-12-23 15:00:00,50.15,50.21,50.1,50.1,127700.0,49.414,49.4731,49.3647,49.3647,127700.0
2022-12-23 15:05:00,50.11,50.11,50.06,50.08,119343.0,49.3746,49.3746,49.3253,49.345,119343.0
2022-12-23 15:10:00,50.08,50.1,50.01,50.04,93465.0,49.345,49.3647,49.2761,49.3056,93465.0
2022-12-23 15:15:00,50.04,50.14,50.03,50.06,139691.0,49.3056,49.4041,49.2958,49.3253,139691.0
2022-12-23 15:20:00,50.07,50.09,49.97,49.99,118767.0,49.3352,49.3549,49.2366,49.2563,118767.0
2022-12-23 15:25:00,49.98,50.02,49.93,49.96,160261.0,49.2465,49.2859,49.1972,49.2268,160261.0
2022-12-23 15:30:00,49.96,49.99,49.87,49.91,222853.0,49.2268,49.2563,49.1381,49.1775,222853.0
2022-12-23 15:35:00,49.91,49.94,49.87,49.92,156082.0,49.1775,49.2071,49.1381,49.1874,156082.0
2022-12-23 15:40:00,49.93,49.99,49.91,49.98,219576.0,49.1972,49.2563,49.1775,49.2465,219576.0
2022-12-23 15:45:00,49.98,50.14,49.97,50.14,287905.0,49.2465,49.4041,49.2366,49.4041,287905.0
2022-12-23 15:50:00,50.11,50.2,49.99,50.19,479672.0,49.3746,49.4633,49.2563,49.4534,479672.0
2022-12-23 15:55:00,50.19,50.25,50.1,50.2,1015209.0,49.4534,49.5125,49.3647,49.4633,1015209.0
2022-12-27 09:30:00,49.57,49.7,49.02,49.11,738425.0,48.8425,48.9706,48.3006,48.3893,738425.0
2022-12-27 09:35:00,49.11,49.11,48.51,48.68,581014.0,48.3893,48.3893,47.7981,47.9656,581014.0
2022-12-27 09:40:00,48.68,48.89,48.62,48.8,285942.0,47.9656,48.1725,47.9065,48.0838,285942.0
2022-12-27 09:45:00,48.8,48.89,48.66,48.87,304940.0,48.0838,48.1725,47.9459,48.1528,304940.0
2022-12-27 09:50:00,48.88,48.98,48.67,48.95,279868.0,48.1626,48.2612,47.9557,48.2316,279868.0
2022-12-27 09:55:00,48.94,49.02,48.81,48.93,270851.0,48.2218,48.3006,48.0937,48.2119,270851.0
2022-12-27 10:00:00,48.94,49.0,48.79,48.99,173233.0,48.2218,48.2809,48.074,48.271,173233.0
2022-12-27 10:05:00,48.98,49.04,48.94,49.02,203315.0,48.2612,48.3203,48.2218,48.3006,203315.0
2022-12-27 10:10:00,49.01,49.36,48.9,49.32,227546.0,48.2907,48.6356,48.1823,48.5962,227546.0
2022-12-27 10:15:00,49.33,49.46,49.19,49.37,170695.0,48.606,48.7341,48.4681,48.6454,170695.0
2022-12-27 10:20:00,49.37,49.56,49.32,49.51,138973.0,48.6454,48.8327,48.5962,48.7834,138973.0
2022-12-27 10:25:00,49.52,49.66,49.51,49.66,138214.0,48.7932,48.9312,48.7834,48.9312,138214.0
2022-12-27 10:30:00,49.66,49.69,49.41,49.54,105305.0,48.9312,48.9607,48.6849,48.813,105305.0
2022-12-27 10:35:00,49.53,49.61,49.36,49.6,101098.0,48.8031,48.8819,48.6356,48.8721,101098.0
2022-12-27 10:40:00,49.6,49.63,49.52,49.56,82154.0,48.8721,48.9016,48.7932,48.8327,82154.0
2022-12-27 10:45:00,49.55,49.68,49.54,49.65,106777.0,48.8228,48.9509,48.813,48.9213,106777.0
2022-12-27 10:50:00,49.65,49.82,49.61,49.71,180447.0,48.9213,49.0888,48.8819,48.9805,180447.0
2022-12-27 10:55:00,49.71,49.75,49.63,49.73,103397.0,48.9805,49.0199,48.9016,49.0002,103397.0
2022-12-27 11:00:00,49.74,49.85,49.71,49.85,118624.0,49.01,49.1184,48.9805,49.1184,118624.0
2022-12-27 11:05:00,49.85,49.86,49.71,49.78,122634.0,49.1184,49.1283,48.9805,49.0494,122634.0
2022-12-27 11:10:00,49.78,49.85,49.77,49.84,79309.0,49.0494,49.1184,49.0396,49.1085,79309.0
2022-12-27 11:15:00,49.85,49.92,49.69,49.71,102684.0,49.1184,49.1874,48.9607,48.9805,102684.0
2022-12-27 11:20:00,49.7,49.81,49.65,49.81,110544.0,48.9706,49.079,48.9213,49.079,110544.0
2022-12-27 11:25:00,49.8,49.82,49.67,49.73,76443.0,49.0691,49.0888,48.941,49.0002,76443.0
2022-12-27 11:30:00,49.74,49.82,49.65,49.67,98300.0,49.01,49.0888,48.9213,48.941,98300.0
2022-12-27 11:35:00,49.67,49.79,49.65,49.79,99726.0,48.941,49.0593,48.9213,49.0593,99726.0
2022-12-27 11:40:00,49.8,49.83,49.71,49.83,96950.0,49.0691,49.0987,48.9805,49.0987,96950.0
2022-12-27 11:45:00,49.83,49.9,49.79,49.81,81012.0,49.0987,49.1677,49.0593,49.079,81012.0
2022-12-27 11:50:00,49.81,49.85,49.74,49.76,74915.0,49.079,49.1184,49.01,49.0297,74915.0
2022-12-27 11:55:00,49.76,49.84,49.73,49.75,72686.0,49.0297,49.1085,49.0002,49.0199,72686.0
2022-12-27 12:00:00,49.76,49.86,49.74,49.83,78404.0,49.0297,49.1283,49.01,49.0987,78404.0
2022-12-27 12:05:00,49.82,49.86,49.78,49.83,51176.0,49.0888,49.1283,49.0494,49.0987,51176.0
2022-12-27 12:10:00,49.83,49.98,49.82,49.95,82080.0,49.0987,49.2465,49.0888,49.2169,82080.0
2022-12-27 12:15:00,49.96,49.98,49.87,49.95,73459.0,49.2268,49.2465,49.1381,49.2169,73459.0
2022-12-27 12:20:00,49.94,49.95,49.84,49.87,81839.0,49.2071,49.2169,49.1085,49.1381,81839.0
2022-12-27 12:25:00,49.88,49.91,49.84,49.9,51603.0,49.148,49.1775,49.1085,49.1677,51603.0
2022-12-27 12:30:00,49.9,49.99,49.86,49.98,92202.0,49.1677,49.2563,49.1283,49.2465,92202.0
2022-12-27 12:35:00,49.98,50.13,49.96,50.11,150657.0,49.2465,49.3943,49.2268,49.3746,150657.0
2022-12-27 12:40:00,50.11,50.16,50.03,50.12,156995.0,49.3746,49.4239,49.2958,49.3844,156995.0
2022-12-27 12:45:00,50.12,50.12,50.02,50.05,113166.0,49.3844,49.3844,49.2859,49.3155,113166.0
2022-12-27 12:50:00,50.05,50.15,50.02,50.14,84625.0,49.3155,49.414,49.2859,49.4041,84625.0
2022-12-27 12:55:00,50.14,50.28,50.12,50.26,202612.0,49.4041,49.5421,49.3844,49.5224,202612.0
2022-12-27 13:00:00,50.25,50.26,50.19,50.25,80608.0,49.5125,49.5224,49.4534,49.5125,80608.0
2022-12-27 13:05:00,50.25,50.31,50.23,50.28,88986.0,49.5125,49.5717,49.4928,49.5421,88986.0
2022-12-27 13:10:00,50.28,50.28,50.19,50.21,73067.0,49.5421,49.5421,49.4534,49.4731,73067.0
2022-12-27 13:15:00,50.21,50.27,50.19,50.2,82261.0,49.4731,49.5322,49.4534,49.4633,82261.0
2022-12-27 13:20:00,50.2,50.24,50.16,50.23,77046.0,49.4633,49.5027,49.4239,49.4928,77046.0
2022-12-27 13:25:00,50.23,50.24,50.19,50.2,44218.0,49.4928,49.5027,49.4534,49.4633,44218.0
2022-12-27 13:30:00,50.2,50.23,50.14,50.23,82074.0,49.4633,49.4928,49.4041,49.4928,82074.0
2022-12-27 13:35:00,50.22,50.24,50.13,50.14,89169.0,49.483,49.5027,49.3943,49.4041,89169.0
2022-12-27 13:40:00,50.13,50.17,50.08,50.08,97927.0,49.3943,49.4337,49.345,49.345,97927.0
2022-12-27 13:45:00,50.09,50.1,49.94,49.98,148462.0,49.3549,49.3647,49.2071,49.2465,148462.0
2022-12-27 13:50:00,49.99,50.0,49.93,49.97,61585.0,49.2563,49.2662,49.1972,49.2366,61585.0
2022-12-27 13:55:00,49.98,49.98,49.82,49.87,107191.0,49.2465,49.2465,49.0888,49.1381,107191.0
2022-12-27 14:00:00,49.86,49.91,49.81,49.86,107118.0,49.1283,49.1775,49.079,49.1283,107118.0
2022-12-27 14:05:00,49.86,49.88,49.75,49.78,134120.0,49.1283,49.148,49.0199,49.0494,134120.0
2022-12-27 14:10:00,49.77,49.81,49.73,49.75,86694.0,49.0396,49.079,49.0002,49.0199,86694.0
2022-12-27 14:15:00,49.75,49.76,49.69,49.73,69856.0,49.0199,49.0297,48.9607,49.0002,69856.0
2022-12-27 14:20:00,49.73,49.83,49.66,49.78,72429.0,49.0002,49.0987,48.9312,49.0494,72429.0
2022-12-27 14:25:00,49.78,49.81,49.69,49.72,68316.0,49.0494,49.079,48.9607,48.9903,68316.0
2022-12-27 14:30:00,49.72,49.8,49.71,49.79,43518.0,48.9903,49.0691,48.9805,49.0593,43518.0
2022-12-27 14:35:00,49.78,49.79,49.7,49.71,70375.0,49.0494,49.0593,48.9706,48.9805,70375.0
2022-12-27 14:40:00,49.71,49.76,49.67,49.76,82006.0,48.9805,49.0297,48.941,49.0297,82006.0
2022-12-27 14:45:00,49.76,49.88,49.75,49.87,67189.0,49.0297,49.148,49.0199,49.1381,67189.0
2022-12-27 14:50:00,49.88,49.95,49.87,49.88,68518.0,49.148,49.2169,49.1381,49.148,68518.0
2022-12-27 14:55:00,49.88,49.88,49.8,49.83,67525.0,49.148,49.148,49.0691,49.0987,67525.0
2022-12-27 15:00:00,49.83,49.85,49.74,49.77,110703.0,49.0987,49.1184,49.01,49.0396,110703.0
2022-12-27 15:05:00,49.77,49.93,49.76,49.92,77555.0,49.0396,49.1972,49.0297,49.1874,77555.0
2022-12-27 15:10:00,49.91,49.97,49.89,49.96,47552.0,49.1775,49.2366,49.1578,49.2268,47552.0
2022-12-27 15:15:00,49.97,50.04,49.93,49.93,104209.0,49.2366,49.3056,49.1972,49.1972,104209.0
2022-12-27 15:20:00,49.93,50.03,49.92,49.99,74248.0,49.1972,49.2958,49.1874,49.2563,74248.0
2022-12-27 15:25:00,49.99,50.05,49.97,50.0,103920.0,49.2563,49.3155,49.2366,49.2662,103920.0
2022-12-27 15:30:00,50.01,50.11,50.0,50.09,135921.0,49.2761,49.3746,49.2662,49.3549,135921.0
2022-12-27 15:35:00,50.09,50.14,50.06,50.13,134152.0,49.3549,49.4041,49.3253,49.3943,134152.0
2022-12-27 15:40:00,50.12,50.15,50.06,50.12,161498.0,49.3844,49.414,49.3253,49.3844,161498.0
2022-12-27 15:45:00,50.13,50.17,50.05,50.14,195979.0,49.3943,49.4337,49.3155,49.4041,195979.0
2022-12-27 15:50:00,50.13,50.15,50.04,50.13,401711.0,49.3943,49.414,49.3056,49.3943,401711.0
2022-12-27 15:55:00,50.13,50.13,49.97,50.03,858638.0,49.3943,49.3943,49.2366,49.2958,858638.0
2022-12-28 09:30:00,49.79,50.24,49.37,50.23,414196.0,49.0593,49.5027,48.6454,49.4928,414196.0
2022-12-28 09:35:00,50.24,50.67,50.19,50.63,246436.0,49.5027,49.9264,49.4534,49.887,246436.0
2022-12-28 09:40:00,50.63,50.98,50.61,50.81,451081.0,49.887,50.2318,49.8672,50.0643,451081.0
2022-12-28 09:45:00,50.8,51.06,50.76,51.03,275178.0,50.0545,50.3106,50.015,50.2811,275178.0
2022-12-28 09:50:00,51.04,51.09,50.69,50.76,296936.0,50.2909,50.3402,49.9461,50.015,296936.0
2022-12-28 09:55:00,50.75,50.86,50.65,50.75,140816.0,50.0052,50.1136,49.9067,50.0052,140816.0
2022-12-28 10:00:00,50.74,50.91,50.71,50.76,142988.0,49.9953,50.1628,49.9658,50.015,142988.0
2022-12-28 10:05:00,50.74,50.85,50.7,50.78,127484.0,49.9953,50.1037,49.9559,50.0348,127484.0
2022-12-28 10:10:00,50.77,50.81,50.54,50.64,225900.0,50.0249,50.0643,49.7983,49.8968,225900.0
2022-12-28 10:15:00,50.66,50.7,50.57,50.7,100432.0,49.9165,49.9559,49.8278,49.9559,100432.0
2022-12-28 10:20:00,50.72,50.78,50.6,50.61,92077.0,49.9756,50.0348,49.8574,49.8672,92077.0
2022-12-28 10:25:00,50.6,50.61,50.33,50.4,239424.0,49.8574,49.8672,49.5914,49.6603,239424.0
2022-12-28 10:30:00,50.41,50.49,50.34,50.35,126354.0,49.6702,49.749,49.6012,49.6111,126354.0
2022-12-28 10:35:00,50.35,50.36,50.12,50.17,104190.0,49.6111,49.6209,49.3844,49.4337,104190.0
2022-12-28 10:40:00,50.17,50.23,50.08,50.12,99857.0,49.4337,49.4928,49.345,49.3844,99857.0
2022-12-28 10:45:00,50.11,50.14,50.01,50.03,97736.0,49.3746,49.4041,49.2761,49.2958,97736.0
2022-12-28 10:50:00,50.03,50.03,49.89,49.91,139619.0,49.2958,49.2958,49.1578,49.1775,139619.0
2022-12-28 10:55:00,49.92,49.93,49.69,49.7,102958.0,49.1874,49.1972,48.9607,48.9706,102958.0
2022-12-28 11:00:00,49.71,49.75,49.55,49.65,112796.0,48.9805,49.0199,48.8228,48.9213,112796.0
2022-12-28 11:05:00,49.65,49.67,49.46,49.53,128094.0,48.9213,48.941,48.7341,48.8031,128094.0
2022-12-28 11:10:00,49.51,49.55,49.44,49.48,92985.0,48.7834,48.8228,48.7144,48.7538,92985.0
2022-12-28 11:15:00,49.48,49.57,49.39,49.55,99898.0,48.7538,48.8425,48.6652,48.8228,99898.0
2022-12-28 11:20:00,49.55,49.6,49.49,49.54,102064.0,48.8228,48.8721,48.7637,48.813,102064.0
2022-12-28 11:25:00,49.55,49.6,49.51,49.55,66811.0,48.8228,48.8721,48.7834,48.8228,66811.0
2022-12-28 11:30:00,49.55,49.57,49.43,49.47,85694.0,48.8228,48.8425,48.7046,48.744,85694.0
2022-12-28 11:35:00,49.48,49.5,49.33,49.43,74734.0,48.7538,48.7735,48.606,48.7046,74734.0
2022-12-28 11:40:00,49.43,49.5,49.38,49.47,60419.0,48.7046,48.7735,48.6553,48.744,60419.0
2022-12-28 11:45:00,49.45,49.45,49.18,49.18,102979.0,48.7243,48.7243,48.4582,48.4582,102979.0
2022-12-28 11:50:00,49.19,49.23,49.15,49.21,69938.0,48.4681,48.5075,48.4287,48.4878,69938.0
2022-12-28 11:55:00,49.21,49.22,49.06,49.07,73585.0,48.4878,48.4976,48.34,48.3498,73585.0
2022-12-28 12:00:00,49.05,49.14,49.04,49.08,150543.0,48.3301,48.4188,48.3203,48.3597,150543.0
2022-12-28 12:05:00,49.08,49.1,48.93,49.05,121571.0,48.3597,48.3794,48.2119,48.3301,121571.0
2022-12-28 12:10:00,49.04,49.06,48.84,48.85,110904.0,48.3203,48.34,48.1232,48.1331,110904.0
2022-12-28 12:15:00,48.84,48.95,48.82,48.95,81057.0,48.1232,48.2316,48.1035,48.2316,81057.0
2022-12-28 12:20:00,48.95,48.97,48.9,48.94,85684.0,48.2316,48.2513,48.1823,48.2218,85684.0
2022-12-28 12:25:00,48.95,49.05,48.94,49.05,98654.0,48.2316,48.3301,48.2218,48.3301,98654.0
2022-12-28 12:30:00,49.05,49.15,49.04,49.08,67804.0,48.3301,48.4287,48.3203,48.3597,67804.0
2022-12-28 12:35:00,49.08,49.15,49.07,49.1,51377.0,48.3597,48.4287,48.3498,48.3794,51377.0
2022-12-28 12:40:00,49.09,49.11,49.05,49.09,44463.0,48.3696,48.3893,48.3301,48.3696,44463.0
2022-12-28 12:45:00,49.09,49.35,49.08,49.34,115048.0,48.3696,48.6257,48.3597,48.6159,115048.0
2022-12-28 12:50:00,49.34,49.35,49.22,49.23,49785.0,48.6159,48.6257,48.4976,48.5075,49785.0
2022-12-28 12:55:00,49.24,49.36,49.18,49.3,56804.0,48.5174,48.6356,48.4582,48.5765,56804.0
2022-12-28 13:00:00,49.3,49.44,49.28,49.41,58048.0,48.5765,48.7144,48.5568,48.6849,58048.0
2022-12-28 13:05:00,49.4,49.5,49.37,49.46,80068.0,48.675,48.7735,48.6454,48.7341,80068.0
2022-12-28 13:10:00,49.47,49.55,49.41,49.45,73213.0,48.744,48.8228,48.6849,48.7243,73213.0
2022-12-28 13:15:00,49.45,49.48,49.31,49.35,97734.0,48.7243,48.7538,48.5863,48.6257,97734.0
2022-12-28 13:20:00,49.34,49.38,49.28,49.3,98199.0,48.6159,48.6553,48.5568,48.5765,98199.0
2022-12-28 13:25:00,49.3,49.35,49.28,49.34,62506.0,48.5765,48.6257,48.5568,48.6159,62506.0
2022-12-28 13:30:00,49.34,49.35,49.17,49.17,59507.0,48.6159,48.6257,48.4484,48.4484,59507.0
2022-12-28 13:35:00,49.17,49.2,49.09,49.1,69217.0,48.4484,48.4779,48.3696,48.3794,69217.0
2022-12-28 13:40:00,49.1,49.19,49.09,49.13,57593.0,48.3794,48.4681,48.3696,48.409,57593.0
2022-12-28 13:45:00,49.13,49.2,49.07,49.1,63383.0,48.409,48.4779,48.3498,48.3794,63383.0
2022-12-28 13:50:00,49.1,49.13,49.04,49.1,54948.0,48.3794,48.409,48.3203,48.3794,54948.0
2022-12-28 13:55:00,49.1,49.1,49.02,49.03,53504.0,48.3794,48.3794,48.3006,48.3104,53504.0
2022-12-28 14:00:00,49.03,49.08,48.98,49.08,71934.0,48.3104,48.3597,48.2612,48.3597,71934.0
2022-12-28 14:05:00,49.08,49.1,49.03,49.05,43059.0,48.3597,48.3794,48.3104,48.3301,43059.0
2022-12-28 14:10:00,49.06,49.15,49.05,49.15,43812.0,48.34,48.4287,48.3301,48.4287,43812.0
2022-12-28 14:15:00,49.14,49.14,49.07,49.14,61194.0,48.4188,48.4188,48.3498,48.4188,61194.0
2022-12-28 14:20:00,49.14,49.15,49.06,49.08,46406.0,48.4188,48.4287,48.34,48.3597,46406.0
2022-12-28 14:25:00,49.08,49.1,49.02,49.03,54057.0,48.3597,48.3794,48.3006,48.3104,54057.0
2022-12-28 14:30:00,49.02,49.08,48.94,48.94,69461.0,48.3006,48.3597,48.2218,48.2218,69461.0
2022-12-28 14:35:00,48.95,48.99,48.92,48.96,85214.0,48.2316,48.271,48.2021,48.2415,85214.0
2022-12-28 14:40:00,48.96,49.08,48.95,49.08,59033.0,48.2415,48.3597,48.2316,48.3597,59033.0
2022-12-28 14:45:00,49.08,49.1,48.98,48.99,55027.0,48.3597,48.3794,48.2612,48.271,55027.0
2022-12-28 14:50:00,48.99,48.99,48.93,48.98,38484.0,48.271,48.271,48.2119,48.2612,38484.0
2022-12-28 14:55:00,48.98,49.01,48.93,48.97,121605.0,48.2612,48.2907,48.2119,48.2513,121605.0
2022-12-28 15:00:00,48.97,49.0,48.89,48.94,146279.0,48.2513,48.2809,48.1725,48.2218,146279.0
2022-12-28 15:05:00,48.94,49.04,48.94,49.03,71873.0,48.2218,48.3203,48.2218,48.3104,71873.0
2022-12-28 15:10:00,49.03,49.05,48.89,48.89,78725.0,48.3104,48.3301,48.1725,48.1725,78725.0
2022-12-28 15:15:00,48.9,49.05,48.88,48.95,104930.0,48.1823,48.3301,48.1626,48.2316,104930.0
2022-12-28 15:20:00,48.95,48.98,48.89,48.94,112601.0,48.2316,48.2612,48.1725,48.2218,112601.0
2022-12-28 15:25:00,48.94,49.0,48.9,48.9,117053.0,48.2218,48.2809,48.1823,48.1823,117053.0
2022-12-28 15:30:00,48.91,49.05,48.9,49.03,111410.0,48.1922,48.3301,48.1823,48.3104,111410.0
2022-12-28 15:35:00,49.03,49.09,48.99,49.07,87620.0,48.3104,48.3696,48.271,48.3498,87620.0
2022-12-28 15:40:00,49.07,49.14,49.04,49.07,147238.0,48.3498,48.4188,48.3203,48.3498,147238.0
2022-12-28 15:45:00,49.07,49.22,49.04,49.22,166565.0,48.3498,48.4976,48.3203,48.4976,166565.0
2022-12-28 15:50:00,49.22,49.24,49.11,49.12,304356.0,48.4976,48.5174,48.3893,48.3991,304356.0
2022-12-28 15:55:00,49.12,49.18,49.1,49.1,548458.0,48.3991,48.4582,48.3794,48.3794,548458.0
2022-12-29 09:30:00,49.4,49.81,49.34,49.71,438476.0,48.675,49.079,48.6159,48.9805,438476.0
2022-12-29 09:35:00,49.71,49.81,49.63,49.63,151635.0,48.9805,49.079,48.9016,48.9016,151635.0
2022-12-29 09:40:00,49.65,50.03,49.65,49.95,238519.0,48.9213,49.2958,48.9213,49.2169,238519.0
2022-12-29 09:45:00,49.94,50.32,49.94,50.21,245958.0,49.2071,49.5815,49.2071,49.4731,245958.0
2022-12-29 09:50:00,50.22,50.23,49.97,50.13,162761.0,49.483,49.4928,49.2366,49.3943,162761.0
2022-12-29 09:55:00,50.13,50.19,50.06,50.09,158375.0,49.3943,49.4534,49.3253,49.3549,158375.0
2022-12-29 10:00:00,50.09,50.24,50.06,50.17,188441.0,49.3549,49.5027,49.3253,49.4337,188441.0
2022-12-29 10:05:00,50.18,50.49,50.14,50.48,133187.0,49.4436,49.749,49.4041,49.7392,133187.0
2022-12-29 10:10:00,50.48,50.64,50.42,50.59,185676.0,49.7392,49.8968,49.68,49.8475,185676.0
2022-12-29 10:15:00,50.59,50.66,50.53,50.62,115203.0,49.8475,49.9165,49.7884,49.8771,115203.0
2022-12-29 10:20:00,50.62,50.63,50.49,50.62,152748.0,49.8771,49.887,49.749,49.8771,152748.0
2022-12-29 10:25:00,50.62,50.69,50.56,50.57,142864.0,49.8771,49.9461,49.818,49.8278,142864.0
2022-12-29 10:30:00,50.57,50.75,50.52,50.71,134069.0,49.8278,50.0052,49.7786,49.9658,134069.0
2022-12-29 10:35:00,50.71,50.91,50.71,50.84,102859.0,49.9658,50.1628,49.9658,50.0939,102859.0
2022-12-29 10:40:00,50.85,50.93,50.77,50.86,92589.0,50.1037,50.1826,50.0249,50.1136,92589.0
2022-12-29 10:45:00,50.86,50.87,50.68,50.72,128064.0,50.1136,50.1234,49.9362,49.9756,128064.0
2022-12-29 10:50:00,50.72,50.74,50.62,50.65,86647.0,49.9756,49.9953,49.8771,49.9067,86647.0
2022-12-29 10:55:00,50.64,50.75,50.61,50.67,76739.0,49.8968,50.0052,49.8672,49.9264,76739.0
2022-12-29 11:00:00,50.67,50.68,50.48,50.53,100397.0,49.9264,49.9362,49.7392,49.7884,100397.0
2022-12-29 11:05:00,50.53,50.54,50.33,50.35,68747.0,49.7884,49.7983,49.5914,49.6111,68747.0
2022-12-29 11:10:00,50.35,50.43,50.32,50.41,75360.0,49.6111,49.6899,49.5815,49.6702,75360.0
2022-12-29 11:15:00,50.41,50.52,50.41,50.44,71177.0,49.6702,49.7786,49.6702,49.6997,71177.0
2022-12-29 11:20:00,50.44,50.48,50.37,50.43,65897.0,49.6997,49.7392,49.6308,49.6899,65897.0
2022-12-29 11:25:00,50.42,50.61,50.42,50.59,87719.0,49.68,49.8672,49.68,49.8475,87719.0
2022-12-29 11:30:00,50.6,50.69,50.55,50.61,80792.0,49.8574,49.9461,49.8081,49.8672,80792.0
2022-12-29 11:35:00,50.61,50.61,50.47,50.48,66095.0,49.8672,49.8672,49.7293,49.7392,66095.0
2022-12-29 11:40:00,50.48,50.53,50.47,50.52,61591.0,49.7392,49.7884,49.7293,49.7786,61591.0
2022-12-29 11:45:00,50.52,50.6,50.49,50.58,83140.0,49.7786,49.8574,49.749,49.8377,83140.0
2022-12-29 11:50:00,50.58,50.66,50.57,50.64,51485.0,49.8377,49.9165,49.8278,49.8968,51485.0
2022-12-29 11:55:00,50.65,50.65,50.48,50.48,49547.0,49.9067,49.9067,49.7392,49.7392,49547.0
2022-12-29 12:00:00,50.48,50.49,50.33,50.35,67745.0,49.7392,49.749,49.5914,49.6111,67745.0
2022-12-29 12:05:00,50.35,50.38,50.28,50.37,64215.0,49.6111,49.6406,49.5421,49.6308,64215.0
2022-12-29 12:10:00,50.37,50.41,50.3,50.33,101085.0,49.6308,49.6702,49.5618,49.5914,101085.0
2022-12-29 12:15:00,50.32,50.4,50.26,50.34,78361.0,49.5815,49.6603,49.5224,49.6012,78361.0
2022-12-29 12:20:00,50.33,50.36,50.27,50.33,47689.0,49.5914,49.6209,49.5322,49.5914,47689.0
2022-12-29 12:25:00,50.33,50.35,50.28,50.34,44033.0,49.5914,49.6111,49.5421,49.6012,44033.0
2022-12-29 12:30:00,50.34,50.37,50.27,50.3,73464.0,49.6012,49.6308,49.5322,49.5618,73464.0
2022-12-29 12:35:00,50.31,50.31,50.21,50.23,77843.0,49.5717,49.5717,49.4731,49.4928,77843.0
2022-12-29 12:40:00,50.23,50.26,50.17,50.2,75386.0,49.4928,49.5224,49.4337,49.4633,75386.0
2022-12-29 12:45:00,50.21,50.28,50.16,50.27,49591.0,49.4731,49.5421,49.4239,49.5322,49591.0
2022-12-29 12:50:00,50.27,50.46,50.27,50.45,59314.0,49.5322,49.7194,49.5322,49.7096,59314.0
2022-12-29 12:55:00,50.44,50.46,50.38,50.43,42463.0,49.6997,49.7194,49.6406,49.6899,42463.0
2022-12-29 13:00:00,50.43,50.48,50.4,50.41,53433.0,49.6899,49.7392,49.6603,49.6702,53433.0
2022-12-29 13:05:00,50.41,50.43,50.26,50.3,36876.0,49.6702,49.6899,49.5224,49.5618,36876.0
2022-12-29 13:10:00,50.3,50.45,50.3,50.43,67290.0,49.5618,49.7096,49.5618,49.6899,67290.0
2022-12-29 13:15:00,50.42,50.55,50.38,50.52,90278.0,49.68,49.8081,49.6406,49.7786,90278.0
2022-12-29 13:20:00,50.52,50.53,50.43,50.47,81037.0,49.7786,49.7884,49.6899,49.7293,81037.0
2022-12-29 13:25:00,50.47,50.51,50.43,50.47,56975.0,49.7293,49.7687,49.6899,49.7293,56975.0
2022-12-29 13:30:00,50.47,50.47,50.32,50.32,55506.0,49.7293,49.7293,49.5815,49.5815,55506.0
2022-12-29 13:35:00,50.32,50.33,50.24,50.32,81530.0,49.5815,49.5914,49.5027,49.5815,81530.0
2022-12-29 13:40:00,50.32,50.38,50.29,50.3,47478.0,49.5815,49.6406,49.5519,49.5618,47478.0
2022-12-29 13:45:00,50.3,50.34,50.26,50.28,36279.0,49.5618,49.6012,49.5224,49.5421,36279.0
2022-12-29 13:50:00,50.29,50.36,50.27,50.36,56131.0,49.5519,49.6209,49.5322,49.6209,56131.0
2022-12-29 13:55:00,50.35,50.4,50.32,50.39,40606.0,49.6111,49.6603,49.5815,49.6505,40606.0
2022-12-29 14:00:00,50.4,50.48,50.39,50.46,46340.0,49.6603,49.7392,49.6505,49.7194,46340.0
2022-12-29 14:05:00,50.46,50.48,50.37,50.4,39964.0,49.7194,49.7392,49.6308,49.6603,39964.0
2022-12-29 14:10:00,50.4,50.43,50.38,50.42,34868.0,49.6603,49.6899,49.6406,49.68,34868.0
2022-12-29 14:15:00,50.42,50.46,50.35,50.38,64654.0,49.68,49.7194,49.6111,49.6406,64654.0
2022-12-29 14:20:00,50.38,50.39,50.35,50.37,32246.0,49.6406,49.6505,49.6111,49.6308,32246.0
2022-12-29 14:25:00,50.37,50.42,50.32,50.33,45208.0,49.6308,49.68,49.5815,49.5914,45208.0
2022-12-29 14:30:00,50.33,50.35,50.26,50.33,47901.0,49.5914,49.6111,49.5224,49.5914,47901.0
2022-12-29 14:35:00,50.33,50.34,50.29,50.32,43613.0,49.5914,49.6012,49.5519,49.5815,43613.0
2022-12-29 14:40:00,50.32,50.36,50.31,50.31,44661.0,49.5815,49.6209,49.5717,49.5717,44661.0
2022-12-29 14:45:00,50.32,50.34,50.29,50.33,45213.0,49.5815,49.6012,49.5519,49.5914,45213.0
2022-12-29 14:50:00,50.34,50.4,50.32,50.39,60023.0,49.6012,49.6603,49.5815,49.6505,60023.0
2022-12-29 14:55:00,50.39,50.4,50.36,50.38,36327.0,49.6505,49.6603,49.6209,49.6406,36327.0
2022-12-29 15:00:00,50.37,50.49,50.34,50.48,63820.0,49.6308,49.749,49.6012,49.7392,63820.0
2022-12-29 15:05:00,50.48,50.52,50.45,50.5,44952.0,49.7392,49.7786,49.7096,49.7589,44952.0
2022-12-29 15:10:00,50.51,50.51,50.44,50.47,86391.0,49.7687,49.7687,49.6997,49.7293,86391.0
2022-12-29 15:15:00,50.46,50.51,50.42,50.51,77448.0,49.7194,49.7687,49.68,49.7687,77448.0
2022-12-29 15:20:00,50.5,50.58,50.49,50.56,113056.0,49.7589,49.8377,49.749,49.818,113056.0
2022-12-29 15:25:00,50.57,50.59,50.52,50.55,92955.0,49.8278,49.8475,49.7786,49.8081,92955.0
2022-12-29 15:30:00,50.55,50.69,50.52,50.68,113067.0,49.8081,49.9461,49.7786,49.9362,113067.0
2022-12-29 15:35:00,50.68,50.74,50.65,50.72,135628.0,49.9362,49.9953,49.9067,49.9756,135628.0
2022-12-29 15:40:00,50.71,50.72,50.64,50.66,146840.0,49.9658,49.9756,49.8968,49.9165,146840.0
2022-12-29 15:45:00,50.66,50.71,50.61,50.69,183732.0,49.9165,49.9658,49.8672,49.9461,183732.0
2022-12-29 15:50:00,50.69,50.82,50.62,50.77,353406.0,49.9461,50.0742,49.8771,50.0249,353406.0
2022-12-29 15:55:00,50.76,50.76,50.6,50.64,710062.0,50.015,50.015,49.8574,49.8968,710062.0
2022-12-30 09:30:00,49.37,49.93,49.37,49.88,283715.0,48.7574,49.3104,48.7574,49.261,283715.0
2022-12-30 09:35:00,49.85,49.85,49.54,49.65,146899.0,49.2314,49.2314,48.9253,49.0339,146899.0
2022-12-30 09:40:00,49.64,49.66,49.44,49.48,144088.0,49.024,49.0438,48.8265,48.866,144088.0
2022-12-30 09:45:00,49.47,49.48,49.2,49.31,160286.0,48.8561,48.866,48.5895,48.6981,160286.0
2022-12-30 09:50:00,49.33,49.46,49.28,49.3,167636.0,48.7179,48.8463,48.6685,48.6882,167636.0
2022-12-30 09:55:00,49.29,49.48,49.26,49.48,127355.0,48.6784,48.866,48.6487,48.866,127355.0
2022-12-30 10:00:00,49.47,49.51,49.27,49.27,115996.0,48.8561,48.8956,48.6586,48.6586,115996.0
2022-12-30 10:05:00,49.27,49.29,49.13,49.27,181637.0,48.6586,48.6784,48.5204,48.6586,181637.0
2022-12-30 10:10:00,49.26,49.37,49.25,49.37,102690.0,48.6487,48.7574,48.6389,48.7574,102690.0
2022-12-30 10:15:00,49.37,49.54,49.3,49.43,205763.0,48.7574,48.9253,48.6882,48.8166,205763.0
2022-12-30 10:20:00,49.42,49.47,49.38,49.39,119514.0,48.8068,48.8561,48.7673,48.7771,119514.0
2022-12-30 10:25:00,49.39,49.47,49.36,49.41,105483.0,48.7771,48.8561,48.7475,48.7969,105483.0
2022-12-30 10:30:00,49.4,49.4,49.23,49.3,108757.0,48.787,48.787,48.6191,48.6882,108757.0
2022-12-30 10:35:00,49.31,49.4,49.3,49.3,85262.0,48.6981,48.787,48.6882,48.6882,85262.0
2022-12-30 10:40:00,49.3,49.41,49.28,49.39,134881.0,48.6882,48.7969,48.6685,48.7771,134881.0
2022-12-30 10:45:00,49.38,49.62,49.38,49.61,231863.0,48.7673,49.0043,48.7673,48.9944,231863.0
2022-12-30 10:50:00,49.61,49.62,49.33,49.34,117768.0,48.9944,49.0043,48.7179,48.7277,117768.0
2022-12-30 10:55:00,49.34,49.46,49.32,49.4,85421.0,48.7277,48.8463,48.708,48.787,85421.0
2022-12-30 11:00:00,49.4,49.46,49.31,49.45,86408.0,48.787,48.8463,48.6981,48.8364,86408.0
2022-12-30 11:05:00,49.44,49.54,49.4,49.51,235736.0,48.8265,48.9253,48.787,48.8956,235736.0
2022-12-30 11:10:00,49.52,49.53,49.35,49.37,91178.0,48.9055,48.9154,48.7376,48.7574,91178.0
2022-12-30 11:15:00,49.36,49.41,49.28,49.31,86153.0,48.7475,48.7969,48.6685,48.6981,86153.0
2022-12-30 11:20:00,49.31,49.34,49.2,49.21,77903.0,48.6981,48.7277,48.5895,48.5994,77903.0
2022-12-30 11:25:00,49.21,49.29,49.16,49.27,103551.0,48.5994,48.6784,48.55,48.6586,103551.0
2022-12-30 11:30:00,49.28,49.48,49.25,49.45,157982.0,48.6685,48.866,48.6389,48.8364,157982.0
2022-12-30 11:35:00,49.46,49.46,49.34,49.36,75828.0,48.8463,48.8463,48.7277,48.7475,75828.0
2022-12-30 11:40:00,49.36,49.39,49.3,49.36,60259.0,48.7475,48.7771,48.6882,48.7475,60259.0
2022-12-30 11:45:00,49.35,49.43,49.31,49.41,53867.0,48.7376,48.8166,48.6981,48.7969,53867.0
2022-12-30 11:50:00,49.41,49.46,49.39,49.44,77641.0,48.7969,48.8463,48.7771,48.8265,77641.0
2022-12-30 11:55:00,49.44,49.47,49.38,49.44,79281.0,48.8265,48.8561,48.7673,48.8265,79281.0
2022-12-30 12:00:00,49.45,49.47,49.37,49.45,76157.0,48.8364,48.8561,48.7574,48.8364,76157.0
2022-12-30 12:05:00,49.44,49.45,49.35,49.38,38803.0,48.8265,48.8364,48.7376,48.7673,38803.0
2022-12-30 12:10:00,49.38,49.4,49.34,49.37,48688.0,48.7673,48.787,48.7277,48.7574,48688.0
2022-12-30 12:15:00,49.38,49.46,49.38,49.45,64944.0,48.7673,48.8463,48.7673,48.8364,64944.0
2022-12-30 12:20:00,49.45,49.49,49.43,49.45,66989.0,48.8364,48.8759,48.8166,48.8364,66989.0
2022-12-30 12:25:00,49.45,49.46,49.37,49.44,88464.0,48.8364,48.8463,48.7574,48.8265,88464.0
2022-12-30 12:30:00,49.45,49.54,49.4,49.52,202909.0,48.8364,48.9253,48.787,48.9055,202909.0
2022-12-30 12:35:00,49.53,49.55,49.45,49.48,104864.0,48.9154,48.9351,48.8364,48.866,104864.0
2022-12-30 12:40:00,49.48,49.54,49.46,49.5,49565.0,48.866,48.9253,48.8463,48.8858,49565.0
2022-12-30 12:45:00,49.5,49.54,49.48,49.51,40192.0,48.8858,48.9253,48.866,48.8956,40192.0
2022-12-30 12:50:00,49.51,49.54,49.48,49.48,61626.0,48.8956,48.9253,48.866,48.866,61626.0
2022-12-30 12:55:00,49.48,49.57,49.43,49.56,63487.0,48.866,48.9549,48.8166,48.945,63487.0
2022-12-30 13:00:00,49.56,49.57,49.44,49.46,56979.0,48.945,48.9549,48.8265,48.8463,56979.0
2022-12-30 13:05:00,49.46,49.46,49.38,49.38,97543.0,48.8463,48.8463,48.7673,48.7673,97543.0
2022-12-30 13:10:00,49.39,49.42,49.38,49.39,36045.0,48.7771,48.8068,48.7673,48.7771,36045.0
2022-12-30 13:15:00,49.39,49.4,49.26,49.27,84016.0,48.7771,48.787,48.6487,48.6586,84016.0
2022-12-30 13:20:00,49.26,49.27,49.16,49.21,115001.0,48.6487,48.6586,48.55,48.5994,115001.0
2022-12-30 13:25:00,49.21,49.22,49.12,49.2,182870.0,48.5994,48.6092,48.5105,48.5895,182870.0
2022-12-30 13:30:00,49.21,49.5,49.2,49.48,145592.0,48.5994,48.8858,48.5895,48.866,145592.0
2022-12-30 13:35:00,49.48,49.58,49.48,49.56,87427.0,48.866,48.9648,48.866,48.945,87427.0
2022-12-30 13:40:00,49.57,49.63,49.52,49.6,98805.0,48.9549,49.0141,48.9055,48.9845,98805.0
2022-12-30 13:45:00,49.61,49.64,49.54,49.57,67878.0,48.9944,49.024,48.9253,48.9549,67878.0
2022-12-30 13:50:00,49.57,49.6,49.54,49.58,53533.0,48.9549,48.9845,48.9253,48.9648,53533.0
2022-12-30 13:55:00,49.57,49.59,49.52,49.56,50588.0,48.9549,48.9746,48.9055,48.945,50588.0
2022-12-30 14:00:00,49.57,49.57,49.48,49.5,50181.0,48.9549,48.9549,48.866,48.8858,50181.0
2022-12-30 14:05:00,49.48,49.51,49.45,49.47,40010.0,48.866,48.8956,48.8364,48.8561,40010.0
2022-12-30 14:10:00,49.47,49.5,49.45,49.46,59196.0,48.8561,48.8858,48.8364,48.8463,59196.0
2022-12-30 14:15:00,49.45,49.49,49.41,49.49,35822.0,48.8364,48.8759,48.7969,48.8759,35822.0
2022-12-30 14:20:00,49.48,49.51,49.48,49.49,44820.0,48.866,48.8956,48.866,48.8759,44820.0
2022-12-30 14:25:00,49.5,49.6,49.48,49.58,56042.0,48.8858,48.9845,48.866,48.9648,56042.0
2022-12-30 14:30:00,49.59,49.65,49.56,49.59,65328.0,48.9746,49.0339,48.945,48.9746,65328.0
2022-12-30 14:35:00,49.6,49.6,49.52,49.57,41049.0,48.9845,48.9845,48.9055,48.9549,41049.0
2022-12-30 14:40:00,49.56,49.56,49.46,49.49,52137.0,48.945,48.945,48.8463,48.8759,52137.0
2022-12-30 14:45:00,49.5,49.52,49.41,49.43,85124.0,48.8858,48.9055,48.7969,48.8166,85124.0
2022-12-30 14:50:00,49.43,49.49,49.42,49.44,77336.0,48.8166,48.8759,48.8068,48.8265,77336.0
2022-12-30 14:55:00,49.45,49.46,49.4,49.43,54270.0,48.8364,48.8463,48.787,48.8166,54270.0
2022-12-30 15:00:00,49.43,49.59,49.42,49.59,89677.0,48.8166,48.9746,48.8068,48.9746,89677.0
2022-12-30 15:05:00,49.58,49.6,49.51,49.55,77660.0,48.9648,48.9845,48.8956,48.9351,77660.0
2022-12-30 15:10:00,49.55,49.7,49.53,49.66,93121.0,48.9351,49.0833,48.9154,49.0438,93121.0
2022-12-30 15:15:00,49.66,49.75,49.65,49.65,68883.0,49.0438,49.1327,49.0339,49.0339,68883.0
2022-12-30 15:20:00,49.65,49.71,49.6,49.64,62084.0,49.0339,49.0932,48.9845,49.024,62084.0
2022-12-30 15:25:00,49.63,49.65,49.56,49.56,61817.0,49.0141,49.0339,48.945,48.945,61817.0
2022-12-30 15:30:00,49.57,49.65,49.54,49.64,85438.0,48.9549,49.0339,48.9253,49.024,85438.0
2022-12-30 15:35:00,49.64,49.64,49.56,49.62,107535.0,49.024,49.024,48.945,49.0043,107535.0
2022-12-30 15:40:00,49.62,49.69,49.59,49.66,120081.0,49.0043,49.0734,48.9746,49.0438,120081.0
2022-12-30 15:45:00,49.66,49.81,49.61,49.81,180139.0,49.0438,49.1919,48.9944,49.1919,180139.0
2022-12-30 15:50:00,49.81,49.96,49.78,49.91,297276.0,49.1919,49.3401,49.1623,49.2907,297276.0
2022-12-30 15:55:00,49.91,50.02,49.87,49.99,565412.0,49.2907,49.3993,49.2512,49.3697,565412.0
2023-01-03 09:30:00,50.54,50.96,50.46,50.75,552201.0,49.9129,50.3276,49.8338,50.1203,552201.0
2023-01-03 09:35:00,50.76,50.91,50.55,50.61,175862.0,50.1301,50.2783,49.9227,49.982,175862.0
2023-01-03 09:40:00,50.63,50.7,50.14,50.18,180977.0,50.0017,50.0709,49.5178,49.5573,180977.0
2023-01-03 09:45:00,50.19,50.28,49.77,49.9,194612.0,49.5672,49.6561,49.1524,49.2808,194612.0
2023-01-03 09:50:00,49.88,49.98,49.81,49.97,179865.0,49.261,49.3598,49.1919,49.3499,179865.0
2023-01-03 09:55:00,49.97,49.98,49.61,49.64,143079.0,49.3499,49.3598,48.9944,49.024,143079.0
2023-01-03 10:00:00,49.64,49.93,49.61,49.83,268163.0,49.024,49.3104,48.9944,49.2117,268163.0
2023-01-03 10:05:00,49.83,50.02,49.81,49.89,104155.0,49.2117,49.3993,49.1919,49.2709,104155.0
2023-01-03 10:10:00,49.89,49.93,49.79,49.83,156948.0,49.2709,49.3104,49.1722,49.2117,156948.0
2023-01-03 10:15:00,49.83,49.85,49.57,49.57,151844.0,49.2117,49.2314,48.9549,48.9549,151844.0
2023-01-03 10:20:00,49.58,49.71,49.58,49.7,159240.0,48.9648,49.0932,48.9648,49.0833,159240.0
2023-01-03 10:25:00,49.69,49.78,49.59,49.78,99561.0,49.0734,49.1623,48.9746,49.1623,99561.0
2023-01-03 10:30:00,49.77,49.77,49.55,49.58,93060.0,49.1524,49.1524,48.9351,48.9648,93060.0
2023-01-03 10:35:00,49.58,49.79,49.57,49.78,106873.0,48.9648,49.1722,48.9549,49.1623,106873.0
2023-01-03 10:40:00,49.78,49.91,49.75,49.83,127605.0,49.1623,49.2907,49.1327,49.2117,127605.0
2023-01-03 10:45:00,49.84,50.05,49.84,50.03,98930.0,49.2215,49.4289,49.2215,49.4092,98930.0
2023-01-03 10:50:00,50.05,50.21,50.03,50.16,77192.0,49.4289,49.587,49.4092,49.5376,77192.0
2023-01-03 10:55:00,50.16,50.39,50.15,50.37,137858.0,49.5376,49.7647,49.5277,49.745,137858.0
2023-01-03 11:00:00,50.37,50.41,50.28,50.3,83220.0,49.745,49.7845,49.6561,49.6758,83220.0
2023-01-03 11:05:00,50.33,50.4,50.19,50.21,102567.0,49.7055,49.7746,49.5672,49.587,102567.0
2023-01-03 11:10:00,50.23,50.24,49.97,50.02,72813.0,49.6067,49.6166,49.3499,49.3993,72813.0
2023-01-03 11:15:00,50.02,50.13,49.96,50.05,79324.0,49.3993,49.5079,49.3401,49.4289,79324.0
2023-01-03 11:20:00,50.05,50.18,49.98,50.1,70243.0,49.4289,49.5573,49.3598,49.4783,70243.0
2023-01-03 11:25:00,50.1,50.1,49.98,50.08,49952.0,49.4783,49.4783,49.3598,49.4586,49952.0
2023-01-03 11:30:00,50.07,50.07,49.84,50.03,135932.0,49.4487,49.4487,49.2215,49.4092,135932.0
2023-01-03 11:35:00,50.04,50.09,50.0,50.04,58598.0,49.4191,49.4684,49.3796,49.4191,58598.0
2023-01-03 11:40:00,50.05,50.12,50.01,50.05,44408.0,49.4289,49.4981,49.3894,49.4289,44408.0
2023-01-03 11:45:00,50.05,50.2,50.02,50.2,94195.0,49.4289,49.5771,49.3993,49.5771,94195.0
2023-01-03 11:50:00,50.2,50.25,50.13,50.19,71539.0,49.5771,49.6265,49.5079,49.5672,71539.0
2023-01-03 11:55:00,50.2,50.24,50.14,50.16,55626.0,49.5771,49.6166,49.5178,49.5376,55626.0
2023-01-03 12:00:00,50.16,50.23,50.13,50.2,43701.0,49.5376,49.6067,49.5079,49.5771,43701.0
2023-01-03 12:05:00,50.2,50.42,50.18,50.38,90893.0,49.5771,49.7943,49.5573,49.7548,90893.0
2023-01-03 12:10:00,50.38,50.44,50.34,50.41,53976.0,49.7548,49.8141,49.7153,49.7845,53976.0
2023-01-03 12:15:00,50.41,50.42,50.36,50.4,34499.0,49.7845,49.7943,49.7351,49.7746,34499.0
2023-01-03 12:20:00,50.39,50.5,50.32,50.34,96234.0,49.7647,49.8734,49.6956,49.7153,96234.0
2023-01-03 12:25:00,50.33,50.43,50.33,50.41,74112.0,49.7055,49.8042,49.7055,49.7845,74112.0
2023-01-03 12:30:00,50.42,50.51,50.39,50.5,53561.0,49.7943,49.8832,49.7647,49.8734,53561.0
2023-01-03 12:35:00,50.51,50.52,50.41,50.42,33287.0,49.8832,49.8931,49.7845,49.7943,33287.0
2023-01-03 12:40:00,50.42,50.43,50.37,50.4,47586.0,49.7943,49.8042,49.745,49.7746,47586.0
2023-01-03 12:45:00,50.4,50.4,50.19,50.26,54762.0,49.7746,49.7746,49.5672,49.6363,54762.0
2023-01-03 12:50:00,50.26,50.35,50.26,50.33,42717.0,49.6363,49.7252,49.6363,49.7055,42717.0
2023-01-03 12:55:00,50.33,50.43,50.27,50.39,68515.0,49.7055,49.8042,49.6462,49.7647,68515.0
2023-01-03 13:00:00,50.39,50.44,50.33,50.44,62493.0,49.7647,49.8141,49.7055,49.8141,62493.0
2023-01-03 13:05:00,50.44,50.46,50.4,50.43,45051.0,49.8141,49.8338,49.7746,49.8042,45051.0
2023-01-03 13:10:00,50.43,50.54,50.4,50.43,35718.0,49.8042,49.9129,49.7746,49.8042,35718.0
2023-01-03 13:15:00,50.43,50.45,50.4,50.44,26939.0,49.8042,49.824,49.7746,49.8141,26939.0
2023-01-03 13:20:00,50.43,50.59,50.42,50.57,57632.0,49.8042,49.9622,49.7943,49.9425,57632.0
2023-01-03 13:25:00,50.58,50.8,50.57,50.77,131577.0,49.9524,50.1696,49.9425,50.14,131577.0
2023-01-03 13:30:00,50.77,50.79,50.67,50.67,45596.0,50.14,50.1598,50.0412,50.0412,45596.0
2023-01-03 13:35:00,50.66,50.75,50.65,50.68,58334.0,50.0314,50.1203,50.0215,50.0511,58334.0
2023-01-03 13:40:00,50.69,50.76,50.67,50.69,30556.0,50.061,50.1301,50.0412,50.061,30556.0
2023-01-03 13:45:00,50.69,50.69,50.62,50.67,35692.0,50.061,50.061,49.9919,50.0412,35692.0
2023-01-03 13:50:00,50.66,50.77,50.63,50.73,51074.0,50.0314,50.14,50.0017,50.1005,51074.0
2023-01-03 13:55:00,50.71,50.76,50.66,50.67,44702.0,50.0807,50.1301,50.0314,50.0412,44702.0
2023-01-03 14:00:00,50.66,50.72,50.55,50.6,70142.0,50.0314,50.0906,49.9227,49.9721,70142.0
2023-01-03 14:05:00,50.6,50.62,50.44,50.45,103123.0,49.9721,49.9919,49.8141,49.824,103123.0
2023-01-03 14:10:00,50.45,50.45,50.36,50.41,125179.0,49.824,49.824,49.7351,49.7845,125179.0
2023-01-03 14:15:00,50.41,50.45,50.34,50.37,72055.0,49.7845,49.824,49.7153,49.745,72055.0
2023-01-03 14:20:00,50.36,50.42,50.32,50.34,48690.0,49.7351,49.7943,49.6956,49.7153,48690.0
2023-01-03 14:25:00,50.34,50.37,50.31,50.34,68681.0,49.7153,49.745,49.6857,49.7153,68681.0
2023-01-03 14:30:00,50.35,50.35,50.21,50.28,73292.0,49.7252,49.7252,49.587,49.6561,73292.0
2023-01-03 14:35:00,50.28,50.33,50.27,50.29,35648.0,49.6561,49.7055,49.6462,49.666,35648.0
2023-01-03 14:40:00,50.29,50.49,50.27,50.48,80186.0,49.666,49.8635,49.6462,49.8536,80186.0
2023-01-03 14:45:00,50.48,50.72,50.45,50.66,69567.0,49.8536,50.0906,49.824,50.0314,69567.0
2023-01-03 14:50:00,50.67,50.67,50.53,50.56,51080.0,50.0412,50.0412,49.903,49.9326,51080.0
2023-01-03 14:55:00,50.57,50.66,50.49,50.57,57050.0,49.9425,50.0314,49.8635,49.9425,57050.0
2023-01-03 15:00:00,50.58,50.7,50.5,50.59,65571.0,49.9524,50.0709,49.8734,49.9622,65571.0
2023-01-03 15:05:00,50.58,50.62,50.53,50.56,41784.0,49.9524,49.9919,49.903,49.9326,41784.0
2023-01-03 15:10:00,50.57,50.71,50.57,50.71,70577.0,49.9425,50.0807,49.9425,50.0807,70577.0
2023-01-03 15:15:00,50.71,50.8,50.69,50.7,69780.0,50.0807,50.1696,50.061,50.0709,69780.0
2023-01-03 15:20:00,50.69,50.69,50.56,50.61,107534.0,50.061,50.061,49.9326,49.982,107534.0
2023-01-03 15:25:00,50.61,50.67,50.56,50.62,107008.0,49.982,50.0412,49.9326,49.9919,107008.0
2023-01-03 15:30:00,50.62,50.7,50.58,50.64,113523.0,49.9919,50.0709,49.9524,50.0116,113523.0
2023-01-03 15:35:00,50.64,50.67,50.52,50.55,91615.0,50.0116,50.0412,49.8931,49.9227,91615.0
2023-01-03 15:40:00,50.54,50.6,50.49,50.54,129082.0,49.9129,49.9721,49.8635,49.9129,129082.0
2023-01-03 15:45:00,50.54,50.56,50.46,50.46,153872.0,49.9129,49.9326,49.8338,49.8338,153872.0
2023-01-03 15:50:00,50.47,50.52,50.35,50.41,411198.0,49.8437,49.8931,49.7252,49.7845,411198.0
2023-01-03 15:55:00,50.4,50.41,50.3,50.37,847988.0,49.7746,49.7845,49.6758,49.745,847988.0
2023-01-04 09:30:00,53.08,53.88,52.98,53.27,2011398.0,52.4213,53.2114,52.3226,52.609,2011398.0
2023-01-04 09:35:00,53.28,53.52,53.09,53.12,780368.0,52.6189,52.8559,52.4312,52.4608,780368.0
2023-01-04 09:40:00,53.11,53.37,52.95,53.16,662921.0,52.451,52.7077,52.293,52.5003,662921.0
2023-01-04 09:45:00,53.16,53.42,52.91,53.0,625482.0,52.5003,52.7571,52.2534,52.3423,625482.0
2023-01-04 09:50:00,53.03,53.52,53.01,53.33,526677.0,52.372,52.8559,52.3522,52.6682,526677.0
2023-01-04 09:55:00,53.33,53.56,53.27,53.31,434718.0,52.6682,52.8954,52.609,52.6485,434718.0
2023-01-04 10:00:00,53.29,53.51,52.99,53.03,387242.0,52.6287,52.846,52.3325,52.372,387242.0
2023-01-04 10:05:00,53.02,53.13,52.89,53.05,345324.0,52.3621,52.4707,52.2337,52.3917,345324.0
2023-01-04 10:10:00,53.06,53.07,52.82,53.0,284225.0,52.4016,52.4115,52.1646,52.3423,284225.0
2023-01-04 10:15:00,52.98,53.32,52.94,53.27,326469.0,52.3226,52.6584,52.2831,52.609,326469.0
2023-01-04 10:20:00,53.28,53.36,52.96,52.98,183239.0,52.6189,52.6979,52.3028,52.3226,183239.0
2023-01-04 10:25:00,52.99,53.05,52.87,52.94,152851.0,52.3325,52.3917,52.2139,52.2831,152851.0
2023-01-04 10:30:00,52.93,52.98,52.73,52.9,171186.0,52.2732,52.3226,52.0757,52.2436,171186.0
2023-01-04 10:35:00,52.9,53.03,52.82,52.98,137764.0,52.2436,52.372,52.1646,52.3226,137764.0
2023-01-04 10:40:00,53.0,53.16,52.88,53.16,145112.0,52.3423,52.5003,52.2238,52.5003,145112.0
2023-01-04 10:45:00,53.15,53.41,53.14,53.33,249681.0,52.4905,52.7472,52.4806,52.6682,249681.0
2023-01-04 10:50:00,53.33,53.34,53.24,53.29,324696.0,52.6682,52.6781,52.5794,52.6287,324696.0
2023-01-04 10:55:00,53.29,53.51,53.2,53.48,147581.0,52.6287,52.846,52.5398,52.8164,147581.0
2023-01-04 11:00:00,53.51,53.55,53.36,53.5,333317.0,52.846,52.8855,52.6979,52.8361,333317.0
2023-01-04 11:05:00,53.49,53.66,53.49,53.62,123243.0,52.8263,52.9941,52.8263,52.9546,123243.0
2023-01-04 11:10:00,53.61,53.78,53.61,53.7,308409.0,52.9448,53.1127,52.9448,53.0336,308409.0
2023-01-04 11:15:00,53.7,53.72,53.53,53.61,270750.0,53.0336,53.0534,52.8658,52.9448,270750.0
2023-01-04 11:20:00,53.61,53.75,53.56,53.73,118661.0,52.9448,53.083,52.8954,53.0633,118661.0
2023-01-04 11:25:00,53.73,53.79,53.69,53.75,139799.0,53.0633,53.1225,53.0238,53.083,139799.0
2023-01-04 11:30:00,53.75,54.1,53.74,54.02,274342.0,53.083,53.4287,53.0731,53.3497,274342.0
2023-01-04 11:35:00,54.02,54.04,53.95,53.98,237881.0,53.3497,53.3694,53.2805,53.3102,237881.0
2023-01-04 11:40:00,53.97,54.01,53.9,53.92,149167.0,53.3003,53.3398,53.2312,53.2509,149167.0
2023-01-04 11:45:00,53.91,53.92,53.76,53.89,212687.0,53.241,53.2509,53.0929,53.2213,212687.0
2023-01-04 11:50:00,53.89,53.9,53.73,53.83,96504.0,53.2213,53.2312,53.0633,53.162,96504.0
2023-01-04 11:55:00,53.83,53.93,53.83,53.83,115392.0,53.162,53.2608,53.162,53.162,115392.0
2023-01-04 12:00:00,53.84,53.98,53.82,53.91,80881.0,53.1719,53.3102,53.1522,53.241,80881.0
2023-01-04 12:05:00,53.91,53.94,53.83,53.9,66757.0,53.241,53.2707,53.162,53.2312,66757.0
2023-01-04 12:10:00,53.9,53.96,53.87,53.91,82220.0,53.2312,53.2904,53.2015,53.241,82220.0
2023-01-04 12:15:00,53.92,53.95,53.85,53.88,81660.0,53.2509,53.2805,53.1818,53.2114,81660.0
2023-01-04 12:20:00,53.88,53.92,53.84,53.88,61363.0,53.2114,53.2509,53.1719,53.2114,61363.0
2023-01-04 12:25:00,53.88,53.94,53.84,53.87,91653.0,53.2114,53.2707,53.1719,53.2015,91653.0
2023-01-04 12:30:00,53.87,53.98,53.85,53.95,84962.0,53.2015,53.3102,53.1818,53.2805,84962.0
2023-01-04 12:35:00,53.96,54.03,53.92,54.03,92532.0,53.2904,53.3596,53.2509,53.3596,92532.0
2023-01-04 12:40:00,54.03,54.04,53.93,54.02,101849.0,53.3596,53.3694,53.2608,53.3497,101849.0
2023-01-04 12:45:00,54.02,54.23,54.0,54.08,295615.0,53.3497,53.5571,53.3299,53.4089,295615.0
2023-01-04 12:50:00,54.08,54.13,54.06,54.09,86857.0,53.4089,53.4583,53.3892,53.4188,86857.0
2023-01-04 12:55:00,54.09,54.09,53.95,53.97,145347.0,53.4188,53.4188,53.2805,53.3003,145347.0
2023-01-04 13:00:00,53.96,53.96,53.8,53.93,102889.0,53.2904,53.2904,53.1324,53.2608,102889.0
2023-01-04 13:05:00,53.93,53.99,53.89,53.93,95524.0,53.2608,53.32,53.2213,53.2608,95524.0
2023-01-04 13:10:00,53.93,53.97,53.87,53.91,80592.0,53.2608,53.3003,53.2015,53.241,80592.0
2023-01-04 13:15:00,53.91,54.02,53.88,54.01,55004.0,53.241,53.3497,53.2114,53.3398,55004.0
2023-01-04 13:20:00,54.01,54.08,54.0,54.03,94997.0,53.3398,53.4089,53.3299,53.3596,94997.0
2023-01-04 13:25:00,54.03,54.1,53.96,53.98,109807.0,53.3596,53.4287,53.2904,53.3102,109807.0
2023-01-04 13:30:00,53.98,54.18,53.98,54.18,104521.0,53.3102,53.5077,53.3102,53.5077,104521.0
2023-01-04 13:35:00,54.16,54.28,54.13,54.28,128730.0,53.4879,53.6064,53.4583,53.6064,128730.0
2023-01-04 13:40:00,54.28,54.37,54.22,54.36,101474.0,53.6064,53.6953,53.5472,53.6855,101474.0
2023-01-04 13:45:00,54.37,54.42,54.3,54.34,134948.0,53.6953,53.7447,53.6262,53.6657,134948.0
2023-01-04 13:50:00,54.34,54.42,54.31,54.39,76018.0,53.6657,53.7447,53.6361,53.7151,76018.0
2023-01-04 13:55:00,54.39,54.4,54.2,54.24,144159.0,53.7151,53.725,53.5274,53.5669,144159.0
2023-01-04 14:00:00,54.24,54.52,53.8,54.02,392485.0,53.5669,53.8435,53.1324,53.3497,392485.0
2023-01-04 14:05:00,54.03,54.25,53.98,54.04,169911.0,53.3596,53.5768,53.3102,53.3694,169911.0
2023-01-04 14:10:00,54.04,54.18,53.92,54.14,125277.0,53.3694,53.5077,53.2509,53.4682,125277.0
2023-01-04 14:15:00,54.14,54.44,54.14,54.3,136439.0,53.4682,53.7645,53.4682,53.6262,136439.0
2023-01-04 14:20:00,54.3,54.34,54.05,54.14,111811.0,53.6262,53.6657,53.3793,53.4682,111811.0
2023-01-04 14:25:00,54.15,54.15,53.62,53.65,233815.0,53.4781,53.4781,52.9546,52.9843,233815.0
2023-01-04 14:30:00,53.63,53.82,53.58,53.79,156741.0,52.9645,53.1522,52.9151,53.1225,156741.0
2023-01-04 14:35:00,53.78,53.85,53.68,53.84,93783.0,53.1127,53.1818,53.0139,53.1719,93783.0
2023-01-04 14:40:00,53.84,53.97,53.72,53.88,113113.0,53.1719,53.3003,53.0534,53.2114,113113.0
2023-01-04 14:45:00,53.88,54.01,53.86,53.94,135850.0,53.2114,53.3398,53.1917,53.2707,135850.0
2023-01-04 14:50:00,53.93,53.97,53.8,53.94,147322.0,53.2608,53.3003,53.1324,53.2707,147322.0
2023-01-04 14:55:00,53.93,54.03,53.86,53.97,142378.0,53.2608,53.3596,53.1917,53.3003,142378.0
2023-01-04 15:00:00,53.97,54.12,53.95,53.98,107490.0,53.3003,53.4484,53.2805,53.3102,107490.0
2023-01-04 15:05:00,53.98,54.0,53.83,53.96,109291.0,53.3102,53.3299,53.162,53.2904,109291.0
2023-01-04 15:10:00,53.96,53.98,53.85,53.95,84976.0,53.2904,53.3102,53.1818,53.2805,84976.0
2023-01-04 15:15:00,53.94,54.03,53.92,53.98,89020.0,53.2707,53.3596,53.2509,53.3102,89020.0
2023-01-04 15:20:00,53.98,54.03,53.78,53.86,130369.0,53.3102,53.3596,53.1127,53.1917,130369.0
2023-01-04 15:25:00,53.87,53.99,53.86,53.89,127473.0,53.2015,53.32,53.1917,53.2213,127473.0
2023-01-04 15:30:00,53.88,53.94,53.84,53.89,172143.0,53.2114,53.2707,53.1719,53.2213,172143.0
2023-01-04 15:35:00,53.9,53.9,53.69,53.75,194790.0,53.2312,53.2312,53.0238,53.083,194790.0
2023-01-04 15:40:00,53.74,53.78,53.61,53.73,270636.0,53.0731,53.1127,52.9448,53.0633,270636.0
2023-01-04 15:45:00,53.73,53.77,53.64,53.77,235220.0,53.0633,53.1028,52.9744,53.1028,235220.0
2023-01-04 15:50:00,53.77,53.96,53.71,53.9,397850.0,53.1028,53.2904,53.0435,53.2312,397850.0
2023-01-04 15:55:00,53.9,54.25,53.9,54.2,1027227.0,53.2312,53.5768,53.2312,53.5274,1027227.0
2023-01-05 09:30:00,53.9,54.63,53.89,54.13,652322.0,53.2312,53.9521,53.2213,53.4583,652322.0
2023-01-05 09:35:00,54.12,54.12,53.9,54.04,360069.0,53.4484,53.4484,53.2312,53.3694,360069.0
2023-01-05 09:40:00,54.02,54.07,53.89,54.06,345526.0,53.3497,53.3991,53.2213,53.3892,345526.0
2023-01-05 09:45:00,54.05,54.3,53.96,54.29,241662.0,53.3793,53.6262,53.2904,53.6163,241662.0
2023-01-05 09:50:00,54.29,54.7,54.28,54.55,407310.0,53.6163,54.0212,53.6064,53.8731,407310.0
2023-01-05 09:55:00,54.53,54.62,54.38,54.5,332051.0,53.8533,53.9422,53.7052,53.8237,332051.0
2023-01-05 10:00:00,54.5,54.51,54.31,54.47,211109.0,53.8237,53.8336,53.6361,53.7941,211109.0
2023-01-05 10:05:00,54.48,54.6,54.27,54.3,197685.0,53.804,53.9225,53.5966,53.6262,197685.0
2023-01-05 10:10:00,54.3,54.53,54.25,54.41,120026.0,53.6262,53.8533,53.5768,53.7348,120026.0
2023-01-05 10:15:00,54.4,54.59,54.37,54.5,131255.0,53.725,53.9126,53.6953,53.8237,131255.0
2023-01-05 10:20:00,54.49,54.58,54.43,54.54,96624.0,53.8138,53.9027,53.7546,53.8632,96624.0
2023-01-05 10:25:00,54.54,54.83,54.54,54.78,171694.0,53.8632,54.1496,53.8632,54.1002,171694.0
2023-01-05 10:30:00,54.8,54.89,54.73,54.76,193757.0,54.12,54.2089,54.0509,54.0805,193757.0
2023-01-05 10:35:00,54.77,55.1,54.71,54.99,261385.0,54.0904,54.4163,54.0311,54.3076,261385.0
2023-01-05 10:40:00,54.99,55.09,54.86,55.04,206283.0,54.3076,54.4064,54.1793,54.357,206283.0
2023-01-05 10:45:00,55.04,55.09,54.93,54.95,134103.0,54.357,54.4064,54.2484,54.2681,134103.0
2023-01-05 10:50:00,54.96,54.97,54.75,54.8,120377.0,54.278,54.2879,54.0706,54.12,120377.0
2023-01-05 10:55:00,54.8,54.89,54.74,54.82,82168.0,54.12,54.2089,54.0607,54.1397,82168.0
2023-01-05 11:00:00,54.83,54.88,54.76,54.83,69816.0,54.1496,54.199,54.0805,54.1496,69816.0
2023-01-05 11:05:00,54.84,54.97,54.83,54.94,111270.0,54.1595,54.2879,54.1496,54.2583,111270.0
2023-01-05 11:10:00,54.95,54.96,54.78,54.81,111179.0,54.2681,54.278,54.1002,54.1299,111179.0
2023-01-05 11:15:00,54.82,54.85,54.66,54.67,113688.0,54.1397,54.1694,53.9817,53.9916,113688.0
2023-01-05 11:20:00,54.67,54.69,54.54,54.55,94505.0,53.9916,54.0114,53.8632,53.8731,94505.0
2023-01-05 11:25:00,54.55,54.71,54.51,54.64,103514.0,53.8731,54.0311,53.8336,53.962,103514.0
2023-01-05 11:30:00,54.64,54.68,54.6,54.62,101655.0,53.962,54.0015,53.9225,53.9422,101655.0
2023-01-05 11:35:00,54.62,54.69,54.5,54.64,91264.0,53.9422,54.0114,53.8237,53.962,91264.0
2023-01-05 11:40:00,54.64,54.91,54.61,54.87,72906.0,53.962,54.2286,53.9324,54.1891,72906.0
2023-01-05 11:45:00,54.87,54.96,54.83,54.86,81314.0,54.1891,54.278,54.1496,54.1793,81314.0
2023-01-05 11:50:00,54.86,54.86,54.74,54.84,53302.0,54.1793,54.1793,54.0607,54.1595,53302.0
2023-01-05 11:55:00,54.84,54.86,54.76,54.8,40185.0,54.1595,54.1793,54.0805,54.12,40185.0
2023-01-05 12:00:00,54.79,54.88,54.78,54.87,47893.0,54.1101,54.199,54.1002,54.1891,47893.0
2023-01-05 12:05:00,54.88,54.98,54.85,54.94,86150.0,54.199,54.2978,54.1694,54.2583,86150.0
2023-01-05 12:10:00,54.93,54.94,54.82,54.88,29831.0,54.2484,54.2583,54.1397,54.199,29831.0
2023-01-05 12:15:00,54.88,54.94,54.77,54.79,77162.0,54.199,54.2583,54.0904,54.1101,77162.0
2023-01-05 12:20:00,54.8,54.96,54.76,54.94,68029.0,54.12,54.278,54.0805,54.2583,68029.0
2023-01-05 12:25:00,54.94,54.97,54.91,54.91,43089.0,54.2583,54.2879,54.2286,54.2286,43089.0
2023-01-05 12:30:00,54.91,54.99,54.85,54.97,61881.0,54.2286,54.3076,54.1694,54.2879,61881.0
2023-01-05 12:35:00,54.97,55.01,54.81,54.83,97700.0,54.2879,54.3274,54.1299,54.1496,97700.0
2023-01-05 12:40:00,54.83,54.83,54.68,54.71,97282.0,54.1496,54.1496,54.0015,54.0311,97282.0
2023-01-05 12:45:00,54.71,54.79,54.69,54.78,51820.0,54.0311,54.1101,54.0114,54.1002,51820.0
2023-01-05 12:50:00,54.77,54.84,54.75,54.83,34464.0,54.0904,54.1595,54.0706,54.1496,34464.0
2023-01-05 12:55:00,54.82,54.94,54.76,54.82,103458.0,54.1397,54.2583,54.0805,54.1397,103458.0
2023-01-05 13:00:00,54.81,54.81,54.69,54.73,99743.0,54.1299,54.1299,54.0114,54.0509,99743.0
2023-01-05 13:05:00,54.74,54.87,54.73,54.85,72762.0,54.0607,54.1891,54.0509,54.1694,72762.0
2023-01-05 13:10:00,54.84,54.88,54.83,54.87,82712.0,54.1595,54.199,54.1496,54.1891,82712.0
2023-01-05 13:15:00,54.87,54.88,54.74,54.86,237119.0,54.1891,54.199,54.0607,54.1793,237119.0
2023-01-05 13:20:00,54.86,55.18,54.84,55.17,254942.0,54.1793,54.4953,54.1595,54.4854,254942.0
2023-01-05 13:25:00,55.18,55.31,55.11,55.12,114058.0,54.4953,54.6237,54.4261,54.436,114058.0
2023-01-05 13:30:00,55.13,55.39,55.13,55.23,151859.0,54.4459,54.7027,54.4459,54.5447,151859.0
2023-01-05 13:35:00,55.23,55.28,55.13,55.26,158859.0,54.5447,54.594,54.4459,54.5743,158859.0
2023-01-05 13:40:00,55.26,55.27,55.08,55.13,91637.0,54.5743,54.5842,54.3965,54.4459,91637.0
2023-01-05 13:45:00,55.13,55.14,54.87,54.88,126263.0,54.4459,54.4558,54.1891,54.199,126263.0
2023-01-05 13:50:00,54.88,54.94,54.79,54.86,203222.0,54.199,54.2583,54.1101,54.1793,203222.0
2023-01-05 13:55:00,54.85,54.9,54.74,54.78,65746.0,54.1694,54.2188,54.0607,54.1002,65746.0
2023-01-05 14:00:00,54.78,54.86,54.74,54.74,63740.0,54.1002,54.1793,54.0607,54.0607,63740.0
2023-01-05 14:05:00,54.73,54.75,54.65,54.71,88517.0,54.0509,54.0706,53.9719,54.0311,88517.0
2023-01-05 14:10:00,54.7,54.74,54.62,54.71,79648.0,54.0212,54.0607,53.9422,54.0311,79648.0
2023-01-05 14:15:00,54.71,54.89,54.71,54.89,42206.0,54.0311,54.2089,54.0311,54.2089,42206.0
2023-01-05 14:20:00,54.9,54.92,54.84,54.89,46580.0,54.2188,54.2385,54.1595,54.2089,46580.0
2023-01-05 14:25:00,54.88,54.9,54.77,54.78,59176.0,54.199,54.2188,54.0904,54.1002,59176.0
2023-01-05 14:30:00,54.78,54.84,54.75,54.78,63570.0,54.1002,54.1595,54.0706,54.1002,63570.0
2023-01-05 14:35:00,54.77,55.01,54.76,54.98,62448.0,54.0904,54.3274,54.0805,54.2978,62448.0
2023-01-05 14:40:00,54.99,55.05,54.97,54.99,53610.0,54.3076,54.3669,54.2879,54.3076,53610.0
2023-01-05 14:45:00,55.0,55.08,54.97,55.07,58582.0,54.3175,54.3965,54.2879,54.3866,58582.0
2023-01-05 14:50:00,55.06,55.1,55.0,55.05,157368.0,54.3768,54.4163,54.3175,54.3669,157368.0
2023-01-05 14:55:00,55.05,55.06,54.9,54.91,54138.0,54.3669,54.3768,54.2188,54.2286,54138.0
2023-01-05 15:00:00,54.91,54.92,54.83,54.9,48109.0,54.2286,54.2385,54.1496,54.2188,48109.0
2023-01-05 15:05:00,54.91,54.94,54.87,54.91,41816.0,54.2286,54.2583,54.1891,54.2286,41816.0
2023-01-05 15:10:00,54.92,54.99,54.88,54.98,51591.0,54.2385,54.3076,54.199,54.2978,51591.0
2023-01-05 15:15:00,54.98,55.03,54.82,54.85,231066.0,54.2978,54.3471,54.1397,54.1694,231066.0
2023-01-05 15:20:00,54.84,54.88,54.69,54.71,330472.0,54.1595,54.199,54.0114,54.0311,330472.0
2023-01-05 15:25:00,54.71,54.82,54.69,54.73,105801.0,54.0311,54.1397,54.0114,54.0509,105801.0
2023-01-05 15:30:00,54.73,54.77,54.67,54.76,154311.0,54.0509,54.0904,53.9916,54.0805,154311.0
2023-01-05 15:35:00,54.75,54.88,54.73,54.84,163275.0,54.0706,54.199,54.0509,54.1595,163275.0
2023-01-05 15:40:00,54.83,54.88,54.81,54.86,207490.0,54.1496,54.199,54.1299,54.1793,207490.0
2023-01-05 15:45:00,54.86,54.94,54.81,54.86,240232.0,54.1793,54.2583,54.1299,54.1793,240232.0
2023-01-05 15:50:00,54.85,54.97,54.69,54.72,454054.0,54.1694,54.2879,54.0114,54.041,454054.0
2023-01-05 15:55:00,54.71,54.8,54.62,54.71,941287.0,54.0311,54.12,53.9422,54.0311,941287.0
2023-01-06 09:30:00,55.4,55.59,55.05,55.35,388859.0,54.7126,54.9002,54.3669,54.6632,388859.0
2023-01-06 09:35:00,55.35,55.46,54.65,54.83,447571.0,54.6632,54.7718,53.9719,54.1496,447571.0
2023-01-06 09:40:00,54.84,54.91,54.16,54.16,322661.0,54.1595,54.2286,53.4879,53.4879,322661.0
2023-01-06 09:45:00,54.14,54.42,54.03,54.41,319240.0,53.4682,53.7447,53.3596,53.7348,319240.0
2023-01-06 09:50:00,54.41,54.44,54.06,54.28,238888.0,53.7348,53.7645,53.3892,53.6064,238888.0
2023-01-06 09:55:00,54.27,54.48,54.23,54.24,110473.0,53.5966,53.804,53.5571,53.5669,110473.0
2023-01-06 10:00:00,54.26,54.95,54.26,54.49,287130.0,53.5867,54.2681,53.5867,53.8138,287130.0
2023-01-06 10:05:00,54.5,54.89,54.5,54.77,146435.0,53.8237,54.2089,53.8237,54.0904,146435.0
2023-01-06 10:10:00,54.8,54.93,54.68,54.75,171314.0,54.12,54.2484,54.0015,54.0706,171314.0
2023-01-06 10:15:00,54.75,54.98,54.75,54.91,133368.0,54.0706,54.2978,54.0706,54.2286,133368.0
2023-01-06 10:20:00,54.91,55.02,54.8,55.01,133613.0,54.2286,54.3373,54.12,54.3274,133613.0
2023-01-06 10:25:00,55.01,55.04,54.78,54.86,188253.0,54.3274,54.357,54.1002,54.1793,188253.0
2023-01-06 10:30:00,54.87,55.12,54.86,55.03,198034.0,54.1891,54.436,54.1793,54.3471,198034.0
2023-01-06 10:35:00,55.03,55.39,55.02,55.35,176513.0,54.3471,54.7027,54.3373,54.6632,176513.0
2023-01-06 10:40:00,55.35,55.45,55.27,55.3,136717.0,54.6632,54.7619,54.5842,54.6138,136717.0
2023-01-06 10:45:00,55.3,55.56,55.29,55.53,163701.0,54.6138,54.8706,54.6039,54.8409,163701.0
2023-01-06 10:50:00,55.54,55.83,55.53,55.81,171121.0,54.8508,55.1372,54.8409,55.1175,171121.0
2023-01-06 10:55:00,55.81,55.89,55.72,55.88,291102.0,55.1175,55.1965,55.0286,55.1866,291102.0
2023-01-06 11:00:00,55.89,55.96,55.83,55.9,239264.0,55.1965,55.2656,55.1372,55.2063,239264.0
2023-01-06 11:05:00,55.91,55.93,55.69,55.86,151132.0,55.2162,55.236,54.999,55.1668,151132.0
2023-01-06 11:10:00,55.87,55.92,55.77,55.81,91695.0,55.1767,55.2261,55.078,55.1175,91695.0
2023-01-06 11:15:00,55.82,55.94,55.77,55.79,115566.0,55.1273,55.2458,55.078,55.0977,115566.0
2023-01-06 11:20:00,55.79,55.86,55.72,55.75,128955.0,55.0977,55.1668,55.0286,55.0582,128955.0
2023-01-06 11:25:00,55.76,55.95,55.73,55.92,141628.0,55.0681,55.2557,55.0385,55.2261,141628.0
2023-01-06 11:30:00,55.92,55.98,55.8,55.98,110374.0,55.2261,55.2854,55.1076,55.2854,110374.0
2023-01-06 11:35:00,55.97,56.1,55.96,56.1,129724.0,55.2755,55.4039,55.2656,55.4039,129724.0
2023-01-06 11:40:00,56.1,56.15,56.06,56.07,159752.0,55.4039,55.4532,55.3644,55.3742,159752.0
2023-01-06 11:45:00,56.07,56.27,56.07,56.27,132143.0,55.3742,55.5718,55.3742,55.5718,132143.0
2023-01-06 11:50:00,56.27,56.59,56.25,56.48,280763.0,55.5718,55.8878,55.552,55.7791,280763.0
2023-01-06 11:55:00,56.49,56.67,56.48,56.55,127764.0,55.789,55.9668,55.7791,55.8483,127764.0
2023-01-06 12:00:00,56.56,56.7,56.53,56.54,124753.0,55.8582,55.9964,55.8285,55.8384,124753.0
2023-01-06 12:05:00,56.54,56.74,56.52,56.72,105421.0,55.8384,56.0359,55.8187,56.0162,105421.0
2023-01-06 12:10:00,56.73,56.91,56.72,56.9,129056.0,56.026,56.2038,56.0162,56.1939,129056.0
2023-01-06 12:15:00,56.9,57.01,56.8,56.85,220256.0,56.1939,56.3026,56.0952,56.1446,220256.0
2023-01-06 12:20:00,56.84,56.85,56.58,56.59,225765.0,56.1347,56.1446,55.8779,55.8878,225765.0
2023-01-06 12:25:00,56.59,56.65,56.51,56.64,127444.0,55.8878,55.947,55.8088,55.9372,127444.0
2023-01-06 12:30:00,56.64,56.69,56.54,56.59,121612.0,55.9372,55.9865,55.8384,55.8878,121612.0
2023-01-06 12:35:00,56.59,56.6,56.47,56.52,205589.0,55.8878,55.8977,55.7693,55.8187,205589.0
2023-01-06 12:40:00,56.52,56.53,56.43,56.48,81091.0,55.8187,55.8285,55.7298,55.7791,81091.0
2023-01-06 12:45:00,56.48,56.51,56.39,56.48,79849.0,55.7791,55.8088,55.6903,55.7791,79849.0
2023-01-06 12:50:00,56.48,56.49,56.31,56.36,157100.0,55.7791,55.789,55.6113,55.6606,157100.0
2023-01-06 12:55:00,56.37,56.37,56.09,56.28,187683.0,55.6705,55.6705,55.394,55.5816,187683.0
2023-01-06 13:00:00,56.28,56.44,56.24,56.39,173502.0,55.5816,55.7396,55.5421,55.6903,173502.0
2023-01-06 13:05:00,56.4,56.6,56.37,56.5,108740.0,55.7001,55.8977,55.6705,55.7989,108740.0
2023-01-06 13:10:00,56.5,56.58,56.47,56.5,100624.0,55.7989,55.8779,55.7693,55.7989,100624.0
2023-01-06 13:15:00,56.48,56.51,56.38,56.39,74574.0,55.7791,55.8088,55.6804,55.6903,74574.0
2023-01-06 13:20:00,56.41,56.48,56.34,56.45,119526.0,55.71,55.7791,55.6409,55.7495,119526.0
2023-01-06 13:25:00,56.44,56.55,56.44,56.51,86661.0,55.7396,55.8483,55.7396,55.8088,86661.0
2023-01-06 13:30:00,56.51,56.52,56.46,56.52,91287.0,55.8088,55.8187,55.7594,55.8187,91287.0
2023-01-06 13:35:00,56.52,56.63,56.47,56.61,63211.0,55.8187,55.9273,55.7693,55.9075,63211.0
2023-01-06 13:40:00,56.6,56.63,56.49,56.54,76933.0,55.8977,55.9273,55.789,55.8384,76933.0
2023-01-06 13:45:00,56.55,56.65,56.52,56.55,86716.0,55.8483,55.947,55.8187,55.8483,86716.0
2023-01-06 13:50:00,56.56,56.68,56.52,56.65,70284.0,55.8582,55.9767,55.8187,55.947,70284.0
2023-01-06 13:55:00,56.64,56.7,56.62,56.68,79015.0,55.9372,55.9964,55.9174,55.9767,79015.0
2023-01-06 14:00:00,56.68,56.69,56.6,56.6,84116.0,55.9767,55.9865,55.8977,55.8977,84116.0
2023-01-06 14:05:00,56.6,56.65,56.54,56.56,78122.0,55.8977,55.947,55.8384,55.8582,78122.0
2023-01-06 14:10:00,56.57,56.71,56.56,56.7,123784.0,55.868,56.0063,55.8582,55.9964,123784.0
2023-01-06 14:15:00,56.7,56.72,56.63,56.64,87033.0,55.9964,56.0162,55.9273,55.9372,87033.0
2023-01-06 14:20:00,56.64,56.76,56.63,56.73,88915.0,55.9372,56.0557,55.9273,56.026,88915.0
2023-01-06 14:25:00,56.73,56.74,56.6,56.67,119024.0,56.026,56.0359,55.8977,55.9668,119024.0
2023-01-06 14:30:00,56.67,56.77,56.61,56.7,94809.0,55.9668,56.0656,55.9075,55.9964,94809.0
2023-01-06 14:35:00,56.69,56.83,56.67,56.78,85117.0,55.9865,56.1248,55.9668,56.0754,85117.0
2023-01-06 14:40:00,56.78,56.82,56.73,56.82,69365.0,56.0754,56.1149,56.026,56.1149,69365.0
2023-01-06 14:45:00,56.81,56.84,56.75,56.84,99389.0,56.1051,56.1347,56.0458,56.1347,99389.0
2023-01-06 14:50:00,56.84,57.09,56.83,57.09,138965.0,56.1347,56.3816,56.1248,56.3816,138965.0
2023-01-06 14:55:00,57.09,57.15,57.07,57.14,119489.0,56.3816,56.4408,56.3618,56.431,119489.0
2023-01-06 15:00:00,57.14,57.27,57.12,57.2,141497.0,56.431,56.5593,56.4112,56.4902,141497.0
2023-01-06 15:05:00,57.2,57.28,57.15,57.26,168865.0,56.4902,56.5692,56.4408,56.5495,168865.0
2023-01-06 15:10:00,57.26,57.29,57.09,57.15,187411.0,56.5495,56.5791,56.3816,56.4408,187411.0
2023-01-06 15:15:00,57.15,57.22,56.94,57.0,261086.0,56.4408,56.51,56.2334,56.2927,261086.0
2023-01-06 15:20:00,57.0,57.0,56.77,56.96,282472.0,56.2927,56.2927,56.0656,56.2532,282472.0
2023-01-06 15:25:00,56.96,56.99,56.89,56.9,114356.0,56.2532,56.2828,56.1841,56.1939,114356.0
2023-01-06 15:30:00,56.9,56.94,56.86,56.9,160791.0,56.1939,56.2334,56.1544,56.1939,160791.0
2023-01-06 15:35:00,56.91,56.91,56.82,56.85,170248.0,56.2038,56.2038,56.1149,56.1446,170248.0
2023-01-06 15:40:00,56.84,56.88,56.79,56.83,138726.0,56.1347,56.1742,56.0853,56.1248,138726.0
2023-01-06 15:45:00,56.83,56.94,56.78,56.8,239612.0,56.1248,56.2334,56.0754,56.0952,239612.0
2023-01-06 15:50:00,56.8,56.83,56.65,56.68,517816.0,56.0952,56.1248,55.947,55.9767,517816.0
2023-01-06 15:55:00,56.68,56.8,56.57,56.75,1641634.0,55.9767,56.0952,55.868,56.0458,1641634.0
2023-01-09 09:30:00,56.91,56.95,55.65,55.8,733555.0,56.2038,56.2433,54.9594,55.1076,733555.0
2023-01-09 09:35:00,55.81,56.0,55.77,55.87,254503.0,55.1175,55.3051,55.078,55.1767,254503.0
2023-01-09 09:40:00,55.87,56.01,55.67,56.0,303646.0,55.1767,55.315,54.9792,55.3051,303646.0
2023-01-09 09:45:00,56.0,56.45,56.0,56.44,187895.0,55.3051,55.7495,55.3051,55.7396,187895.0
2023-01-09 09:50:00,56.44,56.83,56.33,56.77,229343.0,55.7396,56.1248,55.631,56.0656,229343.0
2023-01-09 09:55:00,56.78,56.82,56.48,56.73,235931.0,56.0754,56.1149,55.7791,56.026,235931.0
2023-01-09 10:00:00,56.75,56.95,56.66,56.89,174975.0,56.0458,56.2433,55.9569,56.1841,174975.0
2023-01-09 10:05:00,56.89,56.89,56.6,56.71,282488.0,56.1841,56.1841,55.8977,56.0063,282488.0
2023-01-09 10:10:00,56.7,56.82,56.61,56.72,153483.0,55.9964,56.1149,55.9075,56.0162,153483.0
2023-01-09 10:15:00,56.72,56.9,56.69,56.84,149461.0,56.0162,56.1939,55.9865,56.1347,149461.0
2023-01-09 10:20:00,56.84,56.87,56.7,56.81,109240.0,56.1347,56.1643,55.9964,56.1051,109240.0
2023-01-09 10:25:00,56.82,57.03,56.7,56.94,144291.0,56.1149,56.3223,55.9964,56.2334,144291.0
2023-01-09 10:30:00,56.94,57.17,56.9,57.17,142101.0,56.2334,56.4606,56.1939,56.4606,142101.0
2023-01-09 10:35:00,57.17,57.31,57.1,57.15,98943.0,56.4606,56.5988,56.3915,56.4408,98943.0
2023-01-09 10:40:00,57.16,57.18,57.08,57.15,136616.0,56.4507,56.4705,56.3717,56.4408,136616.0
2023-01-09 10:45:00,57.14,57.29,57.14,57.27,117099.0,56.431,56.5791,56.431,56.5593,117099.0
2023-01-09 10:50:00,57.27,57.52,57.26,57.42,224412.0,56.5593,56.8062,56.5495,56.7075,224412.0
2023-01-09 10:55:00,57.43,57.45,57.18,57.21,114428.0,56.7174,56.7371,56.4705,56.5001,114428.0
2023-01-09 11:00:00,57.21,57.28,57.09,57.12,74855.0,56.5001,56.5692,56.3816,56.4112,74855.0
2023-01-09 11:05:00,57.13,57.24,57.08,57.16,59833.0,56.4211,56.5297,56.3717,56.4507,59833.0
2023-01-09 11:10:00,57.16,57.31,57.12,57.3,83205.0,56.4507,56.5988,56.4112,56.589,83205.0
2023-01-09 11:15:00,57.3,57.33,57.22,57.28,74843.0,56.589,56.6186,56.51,56.5692,74843.0
2023-01-09 11:20:00,57.28,57.42,57.22,57.41,105535.0,56.5692,56.7075,56.51,56.6976,105535.0
2023-01-09 11:25:00,57.41,57.43,57.31,57.32,67213.0,56.6976,56.7174,56.5988,56.6087,67213.0
2023-01-09 11:30:00,57.32,57.37,57.27,57.3,151293.0,56.6087,56.6581,56.5593,56.589,151293.0
2023-01-09 11:35:00,57.3,57.35,57.19,57.2,70417.0,56.589,56.6384,56.4803,56.4902,70417.0
2023-01-09 11:40:00,57.21,57.22,57.06,57.15,97548.0,56.5001,56.51,56.352,56.4408,97548.0
2023-01-09 11:45:00,57.15,57.26,57.14,57.26,77348.0,56.4408,56.5495,56.431,56.5495,77348.0
2023-01-09 11:50:00,57.26,57.36,57.23,57.33,66545.0,56.5495,56.6482,56.5198,56.6186,66545.0
2023-01-09 11:55:00,57.32,57.36,57.24,57.36,57808.0,56.6087,56.6482,56.5297,56.6482,57808.0
2023-01-09 12:00:00,57.36,57.36,57.24,57.35,85780.0,56.6482,56.6482,56.5297,56.6384,85780.0
2023-01-09 12:05:00,57.34,57.36,57.24,57.28,57185.0,56.6285,56.6482,56.5297,56.5692,57185.0
2023-01-09 12:10:00,57.28,57.3,57.21,57.26,123062.0,56.5692,56.589,56.5001,56.5495,123062.0
2023-01-09 12:15:00,57.26,57.27,57.14,57.15,144107.0,56.5495,56.5593,56.431,56.4408,144107.0
2023-01-09 12:20:00,57.14,57.25,57.13,57.2,38553.0,56.431,56.5396,56.4211,56.4902,38553.0
2023-01-09 12:25:00,57.2,57.26,57.13,57.23,91862.0,56.4902,56.5495,56.4211,56.5198,91862.0
2023-01-09 12:30:00,57.23,57.32,57.21,57.22,75378.0,56.5198,56.6087,56.5001,56.51,75378.0
2023-01-09 12:35:00,57.22,57.26,57.16,57.23,52664.0,56.51,56.5495,56.4507,56.5198,52664.0
2023-01-09 12:40:00,57.23,57.36,57.22,57.25,69912.0,56.5198,56.6482,56.51,56.5396,69912.0
2023-01-09 12:45:00,57.26,57.36,57.25,57.32,51945.0,56.5495,56.6482,56.5396,56.6087,51945.0
2023-01-09 12:50:00,57.32,57.32,57.27,57.3,40021.0,56.6087,56.6087,56.5593,56.589,40021.0
2023-01-09 12:55:00,57.3,57.32,57.26,57.29,67175.0,56.589,56.6087,56.5495,56.5791,67175.0
2023-01-09 13:00:00,57.29,57.36,57.25,57.26,45002.0,56.5791,56.6482,56.5396,56.5495,45002.0
2023-01-09 13:05:00,57.27,57.29,57.15,57.2,57613.0,56.5593,56.5791,56.4408,56.4902,57613.0
2023-01-09 13:10:00,57.19,57.25,57.12,57.21,75168.0,56.4803,56.5396,56.4112,56.5001,75168.0
2023-01-09 13:15:00,57.2,57.21,57.11,57.18,53141.0,56.4902,56.5001,56.4013,56.4705,53141.0
2023-01-09 13:20:00,57.18,57.2,57.15,57.17,43890.0,56.4705,56.4902,56.4408,56.4606,43890.0
2023-01-09 13:25:00,57.18,57.19,57.11,57.16,110558.0,56.4705,56.4803,56.4013,56.4507,110558.0
2023-01-09 13:30:00,57.16,57.16,56.98,57.01,106403.0,56.4507,56.4507,56.2729,56.3026,106403.0
2023-01-09 13:35:00,57.01,57.01,56.71,56.75,143393.0,56.3026,56.3026,56.0063,56.0458,143393.0
2023-01-09 13:40:00,56.74,56.75,56.38,56.42,180458.0,56.0359,56.0458,55.6804,55.7199,180458.0
2023-01-09 13:45:00,56.42,56.42,56.22,56.35,124973.0,55.7199,55.7199,55.5224,55.6508,124973.0
2023-01-09 13:50:00,56.34,56.57,56.31,56.54,103619.0,55.6409,55.868,55.6113,55.8384,103619.0
2023-01-09 13:55:00,56.53,56.67,56.52,56.66,60234.0,55.8285,55.9668,55.8187,55.9569,60234.0
2023-01-09 14:00:00,56.67,56.74,56.64,56.7,61609.0,55.9668,56.0359,55.9372,55.9964,61609.0
2023-01-09 14:05:00,56.7,56.72,56.53,56.71,107143.0,55.9964,56.0162,55.8285,56.0063,107143.0
2023-01-09 14:10:00,56.71,56.79,56.64,56.64,56853.0,56.0063,56.0853,55.9372,55.9372,56853.0
2023-01-09 14:15:00,56.64,56.71,56.61,56.69,56032.0,55.9372,56.0063,55.9075,55.9865,56032.0
2023-01-09 14:20:00,56.7,56.79,56.69,56.73,80905.0,55.9964,56.0853,55.9865,56.026,80905.0
2023-01-09 14:25:00,56.73,56.83,56.64,56.72,50561.0,56.026,56.1248,55.9372,56.0162,50561.0
2023-01-09 14:30:00,56.73,56.75,56.63,56.64,32089.0,56.026,56.0458,55.9273,55.9372,32089.0
2023-01-09 14:35:00,56.64,56.65,56.48,56.49,115409.0,55.9372,55.947,55.7791,55.789,115409.0
2023-01-09 14:40:00,56.49,56.55,56.37,56.47,98381.0,55.789,55.8483,55.6705,55.7693,98381.0
2023-01-09 14:45:00,56.48,56.52,56.38,56.42,58870.0,55.7791,55.8187,55.6804,55.7199,58870.0
2023-01-09 14:50:00,56.42,56.52,56.36,56.44,71904.0,55.7199,55.8187,55.6606,55.7396,71904.0
2023-01-09 14:55:00,56.44,56.45,56.2,56.22,118804.0,55.7396,55.7495,55.5026,55.5224,118804.0
2023-01-09 15:00:00,56.23,56.36,56.2,56.35,103659.0,55.5323,55.6606,55.5026,55.6508,103659.0
2023-01-09 15:05:00,56.36,56.43,56.28,56.38,93802.0,55.6606,55.7298,55.5816,55.6804,93802.0
2023-01-09 15:10:00,56.37,56.41,56.24,56.25,133020.0,55.6705,55.71,55.5421,55.552,133020.0
2023-01-09 15:15:00,56.25,56.34,56.22,56.32,88743.0,55.552,55.6409,55.5224,55.6211,88743.0
2023-01-09 15:20:00,56.31,56.56,56.31,56.52,220668.0,55.6113,55.8582,55.6113,55.8187,220668.0
2023-01-09 15:25:00,56.52,56.54,56.41,56.48,106759.0,55.8187,55.8384,55.71,55.7791,106759.0
2023-01-09 15:30:00,56.48,56.51,56.33,56.42,197801.0,55.7791,55.8088,55.631,55.7199,197801.0
2023-01-09 15:35:00,56.42,56.45,56.32,56.4,184945.0,55.7199,55.7495,55.6211,55.7001,184945.0
2023-01-09 15:40:00,56.4,56.55,56.35,56.53,226336.0,55.7001,55.8483,55.6508,55.8285,226336.0
2023-01-09 15:45:00,56.54,56.54,56.37,56.43,269640.0,55.8384,55.8384,55.6705,55.7298,269640.0
2023-01-09 15:50:00,56.44,56.58,56.4,56.47,530417.0,55.7396,55.8779,55.7001,55.7693,530417.0
2023-01-09 15:55:00,56.46,56.47,56.24,56.36,868655.0,55.7594,55.7693,55.5421,55.6606,868655.0
2023-01-10 09:30:00,56.12,56.92,56.12,56.92,295738.0,55.4236,56.2137,55.4236,56.2137,295738.0
2023-01-10 09:35:00,56.95,56.95,56.49,56.6,90583.0,56.2433,56.2433,55.789,55.8977,90583.0
2023-01-10 09:40:00,56.6,56.6,56.3,56.36,152001.0,55.8977,55.8977,55.6014,55.6606,152001.0
2023-01-10 09:45:00,56.37,56.42,56.18,56.4,187011.0,55.6705,55.7199,55.4829,55.7001,187011.0
2023-01-10 09:50:00,56.39,56.55,56.3,56.53,255810.0,55.6903,55.8483,55.6014,55.8285,255810.0
2023-01-10 09:55:00,56.52,56.61,56.4,56.51,136630.0,55.8187,55.9075,55.7001,55.8088,136630.0
2023-01-10 10:00:00,56.51,56.56,56.34,56.43,103234.0,55.8088,55.8582,55.6409,55.7298,103234.0
2023-01-10 10:05:00,56.41,56.48,56.35,56.38,37770.0,55.71,55.7791,55.6508,55.6804,37770.0
2023-01-10 10:10:00,56.38,56.61,56.3,56.57,72090.0,55.6804,55.9075,55.6014,55.868,72090.0
2023-01-10 10:15:00,56.59,56.71,56.49,56.57,111407.0,55.8878,56.0063,55.789,55.868,111407.0
2023-01-10 10:20:00,56.56,56.58,56.35,56.36,63701.0,55.8582,55.8779,55.6508,55.6606,63701.0
2023-01-10 10:25:00,56.36,56.48,56.17,56.19,84688.0,55.6606,55.7791,55.473,55.4927,84688.0
2023-01-10 10:30:00,56.19,56.19,55.9,55.96,92320.0,55.4927,55.4927,55.2063,55.2656,92320.0
2023-01-10 10:35:00,55.95,56.09,55.92,56.06,88236.0,55.2557,55.394,55.2261,55.3644,88236.0
2023-01-10 10:40:00,56.06,56.13,55.94,55.94,106785.0,55.3644,55.4335,55.2458,55.2458,106785.0
2023-01-10 10:45:00,55.93,55.96,55.86,55.88,119459.0,55.236,55.2656,55.1668,55.1866,119459.0
2023-01-10 10:50:00,55.88,56.19,55.88,56.15,58753.0,55.1866,55.4927,55.1866,55.4532,58753.0
2023-01-10 10:55:00,56.15,56.45,56.14,56.42,70026.0,55.4532,55.7495,55.4434,55.7199,70026.0
2023-01-10 11:00:00,56.42,56.54,56.34,56.44,79605.0,55.7199,55.8384,55.6409,55.7396,79605.0
2023-01-10 11:05:00,56.44,56.44,56.28,56.28,54808.0,55.7396,55.7396,55.5816,55.5816,54808.0
2023-01-10 11:10:00,56.27,56.4,56.25,56.3,61350.0,55.5718,55.7001,55.552,55.6014,61350.0
2023-01-10 11:15:00,56.31,56.4,56.23,56.24,56391.0,55.6113,55.7001,55.5323,55.5421,56391.0
2023-01-10 11:20:00,56.25,56.43,56.25,56.42,53268.0,55.552,55.7298,55.552,55.7199,53268.0
2023-01-10 11:25:00,56.42,56.43,56.27,56.31,69976.0,55.7199,55.7298,55.5718,55.6113,69976.0
2023-01-10 11:30:00,56.31,56.38,56.16,56.23,49494.0,55.6113,55.6804,55.4631,55.5323,49494.0
2023-01-10 11:35:00,56.23,56.37,56.23,56.3,45057.0,55.5323,55.6705,55.5323,55.6014,45057.0
2023-01-10 11:40:00,56.3,56.39,56.29,56.37,30613.0,55.6014,55.6903,55.5915,55.6705,30613.0
2023-01-10 11:45:00,56.36,56.41,56.27,56.37,32442.0,55.6606,55.71,55.5718,55.6705,32442.0
2023-01-10 11:50:00,56.38,56.45,56.36,56.42,82540.0,55.6804,55.7495,55.6606,55.7199,82540.0
2023-01-10 11:55:00,56.42,56.5,56.41,56.48,27622.0,55.7199,55.7989,55.71,55.7791,27622.0
2023-01-10 12:00:00,56.48,56.48,56.22,56.3,67715.0,55.7791,55.7791,55.5224,55.6014,67715.0
2023-01-10 12:05:00,56.28,56.41,56.26,56.4,29778.0,55.5816,55.71,55.5619,55.7001,29778.0
2023-01-10 12:10:00,56.38,56.59,56.35,56.55,79384.0,55.6804,55.8878,55.6508,55.8483,79384.0
2023-01-10 12:15:00,56.56,56.6,56.46,56.53,61564.0,55.8582,55.8977,55.7594,55.8285,61564.0
2023-01-10 12:20:00,56.52,56.59,56.46,56.57,30286.0,55.8187,55.8878,55.7594,55.868,30286.0
2023-01-10 12:25:00,56.58,56.61,56.5,56.52,36587.0,55.8779,55.9075,55.7989,55.8187,36587.0
2023-01-10 12:30:00,56.51,56.57,56.48,56.54,30379.0,55.8088,55.868,55.7791,55.8384,30379.0
2023-01-10 12:35:00,56.53,56.66,56.51,56.65,34598.0,55.8285,55.9569,55.8088,55.947,34598.0
2023-01-10 12:40:00,56.64,56.64,56.51,56.53,45552.0,55.9372,55.9372,55.8088,55.8285,45552.0
2023-01-10 12:45:00,56.52,56.53,56.48,56.5,30202.0,55.8187,55.8285,55.7791,55.7989,30202.0
2023-01-10 12:50:00,56.49,56.51,56.43,56.46,45050.0,55.789,55.8088,55.7298,55.7594,45050.0
2023-01-10 12:55:00,56.47,56.51,56.41,56.48,34636.0,55.7693,55.8088,55.71,55.7791,34636.0
2023-01-10 13:00:00,56.48,56.58,56.43,56.54,56447.0,55.7791,55.8779,55.7298,55.8384,56447.0
2023-01-10 13:05:00,56.55,56.64,56.52,56.61,51812.0,55.8483,55.9372,55.8187,55.9075,51812.0
2023-01-10 13:10:00,56.61,56.66,56.49,56.5,67955.0,55.9075,55.9569,55.789,55.7989,67955.0
2023-01-10 13:15:00,56.5,56.5,56.42,56.46,42022.0,55.7989,55.7989,55.7199,55.7594,42022.0
2023-01-10 13:20:00,56.46,56.58,56.41,56.58,34710.0,55.7594,55.8779,55.71,55.8779,34710.0
2023-01-10 13:25:00,56.56,56.58,56.53,56.56,29944.0,55.8582,55.8779,55.8285,55.8582,29944.0
2023-01-10 13:30:00,56.54,56.62,56.53,56.6,26467.0,55.8384,55.9174,55.8285,55.8977,26467.0
2023-01-10 13:35:00,56.6,56.7,56.59,56.67,36390.0,55.8977,55.9964,55.8878,55.9668,36390.0
2023-01-10 13:40:00,56.67,56.71,56.58,56.62,32269.0,55.9668,56.0063,55.8779,55.9174,32269.0
2023-01-10 13:45:00,56.62,56.66,56.55,56.61,27284.0,55.9174,55.9569,55.8483,55.9075,27284.0
2023-01-10 13:50:00,56.62,56.64,56.57,56.59,22806.0,55.9174,55.9372,55.868,55.8878,22806.0
2023-01-10 13:55:00,56.58,56.68,56.52,56.66,33657.0,55.8779,55.9767,55.8187,55.9569,33657.0
2023-01-10 14:00:00,56.66,56.72,56.65,56.7,48796.0,55.9569,56.0162,55.947,55.9964,48796.0
2023-01-10 14:05:00,56.71,56.8,56.66,56.8,63264.0,56.0063,56.0952,55.9569,56.0952,63264.0
2023-01-10 14:10:00,56.79,56.87,56.77,56.82,58631.0,56.0853,56.1643,56.0656,56.1149,58631.0
2023-01-10 14:15:00,56.82,56.85,56.79,56.82,56969.0,56.1149,56.1446,56.0853,56.1149,56969.0
2023-01-10 14:20:00,56.82,56.83,56.73,56.73,67390.0,56.1149,56.1248,56.026,56.026,67390.0
2023-01-10 14:25:00,56.74,56.79,56.63,56.79,90090.0,56.0359,56.0853,55.9273,56.0853,90090.0
2023-01-10 14:30:00,56.78,56.79,56.66,56.67,56845.0,56.0754,56.0853,55.9569,55.9668,56845.0
2023-01-10 14:35:00,56.68,56.69,56.56,56.61,55789.0,55.9767,55.9865,55.8582,55.9075,55789.0
2023-01-10 14:40:00,56.61,56.63,56.52,56.52,58602.0,55.9075,55.9273,55.8187,55.8187,58602.0
2023-01-10 14:45:00,56.52,56.58,56.46,56.52,47547.0,55.8187,55.8779,55.7594,55.8187,47547.0
2023-01-10 14:50:00,56.52,56.55,56.47,56.54,36895.0,55.8187,55.8483,55.7693,55.8384,36895.0
2023-01-10 14:55:00,56.54,56.56,56.47,56.51,31348.0,55.8384,55.8582,55.7693,55.8088,31348.0
2023-01-10 15:00:00,56.52,56.55,56.45,56.55,68425.0,55.8187,55.8483,55.7495,55.8483,68425.0
2023-01-10 15:05:00,56.55,56.57,56.41,56.48,61451.0,55.8483,55.868,55.71,55.7791,61451.0
2023-01-10 15:10:00,56.47,56.51,56.38,56.51,49610.0,55.7693,55.8088,55.6804,55.8088,49610.0
2023-01-10 15:15:00,56.5,56.57,56.48,56.53,66130.0,55.7989,55.868,55.7791,55.8285,66130.0
2023-01-10 15:20:00,56.54,56.62,56.52,56.59,67089.0,55.8384,55.9174,55.8187,55.8878,67089.0
2023-01-10 15:25:00,56.59,56.66,56.58,56.66,46919.0,55.8878,55.9569,55.8779,55.9569,46919.0
2023-01-10 15:30:00,56.66,56.76,56.64,56.76,64786.0,55.9569,56.0557,55.9372,56.0557,64786.0
2023-01-10 15:35:00,56.76,56.77,56.68,56.75,88997.0,56.0557,56.0656,55.9767,56.0458,88997.0
2023-01-10 15:40:00,56.74,56.77,56.7,56.75,78218.0,56.0359,56.0656,55.9964,56.0458,78218.0
2023-01-10 15:45:00,56.74,56.82,56.72,56.79,114489.0,56.0359,56.1149,56.0162,56.0853,114489.0
2023-01-10 15:50:00,56.79,57.0,56.78,56.98,289928.0,56.0853,56.2927,56.0754,56.2729,289928.0
2023-01-10 15:55:00,56.99,57.28,56.98,57.21,1172653.0,56.2828,56.5692,56.2729,56.5001,1172653.0
2023-01-11 09:30:00,57.35,57.59,57.13,57.31,456371.0,56.6384,56.8754,56.4211,56.5988,456371.0
2023-01-11 09:35:00,57.32,57.51,57.27,57.4,117016.0,56.6087,56.7964,56.5593,56.6877,117016.0
2023-01-11 09:40:00,57.41,57.66,57.38,57.59,145650.0,56.6976,56.9445,56.668,56.8754,145650.0
2023-01-11 09:45:00,57.61,57.74,57.48,57.67,103228.0,56.8951,57.0235,56.7667,56.9544,103228.0
2023-01-11 09:50:00,57.69,57.84,57.56,57.6,135562.0,56.9741,57.1223,56.8457,56.8853,135562.0
2023-01-11 09:55:00,57.58,57.66,57.46,57.55,81959.0,56.8655,56.9445,56.747,56.8359,81959.0
2023-01-11 10:00:00,57.57,57.6,57.32,57.41,114985.0,56.8556,56.8853,56.6087,56.6976,114985.0
2023-01-11 10:05:00,57.42,57.6,57.4,57.55,132776.0,56.7075,56.8853,56.6877,56.8359,132776.0
2023-01-11 10:10:00,57.55,57.57,57.38,57.41,136257.0,56.8359,56.8556,56.668,56.6976,136257.0
2023-01-11 10:15:00,57.44,57.44,57.29,57.36,126613.0,56.7272,56.7272,56.5791,56.6482,126613.0
2023-01-11 10:20:00,57.35,57.51,57.31,57.48,128483.0,56.6384,56.7964,56.5988,56.7667,128483.0
2023-01-11 10:25:00,57.48,57.71,57.46,57.68,118342.0,56.7667,56.9939,56.747,56.9643,118342.0
2023-01-11 10:30:00,57.68,57.69,57.51,57.55,103423.0,56.9643,56.9741,56.7964,56.8359,103423.0
2023-01-11 10:35:00,57.56,57.58,57.37,57.38,72438.0,56.8457,56.8655,56.6581,56.668,72438.0
2023-01-11 10:40:00,57.39,57.49,57.3,57.35,47134.0,56.6779,56.7766,56.589,56.6384,47134.0
2023-01-11 10:45:00,57.36,57.39,57.26,57.29,47868.0,56.6482,56.6779,56.5495,56.5791,47868.0
2023-01-11 10:50:00,57.28,57.29,57.08,57.11,57974.0,56.5692,56.5791,56.3717,56.4013,57974.0
2023-01-11 10:55:00,57.1,57.1,56.92,56.93,78925.0,56.3915,56.3915,56.2137,56.2236,78925.0
2023-01-11 11:00:00,56.93,57.19,56.92,57.18,109846.0,56.2236,56.4803,56.2137,56.4705,109846.0
2023-01-11 11:05:00,57.19,57.45,57.19,57.38,108128.0,56.4803,56.7371,56.4803,56.668,108128.0
2023-01-11 11:10:00,57.39,57.5,57.36,57.49,52344.0,56.6779,56.7865,56.6482,56.7766,52344.0
2023-01-11 11:15:00,57.49,57.57,57.44,57.46,56918.0,56.7766,56.8556,56.7272,56.747,56918.0
2023-01-11 11:20:00,57.46,57.5,57.42,57.44,54612.0,56.747,56.7865,56.7075,56.7272,54612.0
2023-01-11 11:25:00,57.45,57.5,57.43,57.44,51686.0,56.7371,56.7865,56.7174,56.7272,51686.0
2023-01-11 11:30:00,57.43,57.46,57.33,57.34,51431.0,56.7174,56.747,56.6186,56.6285,51431.0
2023-01-11 11:35:00,57.35,57.39,57.21,57.26,107803.0,56.6384,56.6779,56.5001,56.5495,107803.0
2023-01-11 11:40:00,57.27,57.31,57.21,57.29,65553.0,56.5593,56.5988,56.5001,56.5791,65553.0
2023-01-11 11:45:00,57.28,57.32,57.26,57.3,44688.0,56.5692,56.6087,56.5495,56.589,44688.0
2023-01-11 11:50:00,57.31,57.32,57.23,57.3,57432.0,56.5988,56.6087,56.5198,56.589,57432.0
2023-01-11 11:55:00,57.3,57.33,57.25,57.28,24464.0,56.589,56.6186,56.5396,56.5692,24464.0
2023-01-11 12:00:00,57.28,57.31,57.26,57.28,38108.0,56.5692,56.5988,56.5495,56.5692,38108.0
2023-01-11 12:05:00,57.28,57.38,57.27,57.36,29186.0,56.5692,56.668,56.5593,56.6482,29186.0
2023-01-11 12:10:00,57.34,57.43,57.34,57.43,31247.0,56.6285,56.7174,56.6285,56.7174,31247.0
2023-01-11 12:15:00,57.42,57.51,57.39,57.43,39460.0,56.7075,56.7964,56.6779,56.7174,39460.0
2023-01-11 12:20:00,57.42,57.51,57.4,57.48,37926.0,56.7075,56.7964,56.6877,56.7667,37926.0
2023-01-11 12:25:00,57.48,57.56,57.47,57.55,37387.0,56.7667,56.8457,56.7569,56.8359,37387.0
2023-01-11 12:30:00,57.56,57.57,57.46,57.49,37819.0,56.8457,56.8556,56.747,56.7766,37819.0
2023-01-11 12:35:00,57.49,57.51,57.45,57.46,63677.0,56.7766,56.7964,56.7371,56.747,63677.0
2023-01-11 12:40:00,57.46,57.5,57.46,57.49,15014.0,56.747,56.7865,56.747,56.7766,15014.0
2023-01-11 12:45:00,57.5,57.57,57.49,57.54,40855.0,56.7865,56.8556,56.7766,56.826,40855.0
2023-01-11 12:50:00,57.53,57.58,57.51,57.57,30996.0,56.8161,56.8655,56.7964,56.8556,30996.0
2023-01-11 12:55:00,57.55,57.63,57.52,57.6,38723.0,56.8359,56.9149,56.8062,56.8853,38723.0
2023-01-11 13:00:00,57.61,57.8,57.59,57.79,50509.0,56.8951,57.0828,56.8754,57.0729,50509.0
2023-01-11 13:05:00,57.79,57.86,57.73,57.82,38843.0,57.0729,57.142,57.0136,57.1025,38843.0
2023-01-11 13:10:00,57.82,57.87,57.76,57.84,74262.0,57.1025,57.1519,57.0433,57.1223,74262.0
2023-01-11 13:15:00,57.84,57.85,57.63,57.7,95509.0,57.1223,57.1321,56.9149,56.984,95509.0
2023-01-11 13:20:00,57.69,57.79,57.67,57.77,45560.0,56.9741,57.0729,56.9544,57.0531,45560.0
2023-01-11 13:25:00,57.78,57.93,57.75,57.84,67685.0,57.063,57.2112,57.0334,57.1223,67685.0
2023-01-11 13:30:00,57.85,57.88,57.81,57.87,34840.0,57.1321,57.1618,57.0926,57.1519,34840.0
2023-01-11 13:35:00,57.87,57.88,57.76,57.77,41865.0,57.1519,57.1618,57.0433,57.0531,41865.0
2023-01-11 13:40:00,57.78,57.84,57.76,57.78,46235.0,57.063,57.1223,57.0433,57.063,46235.0
2023-01-11 13:45:00,57.78,57.82,57.76,57.8,43148.0,57.063,57.1025,57.0433,57.0828,43148.0
2023-01-11 13:50:00,57.8,57.8,57.71,57.75,48110.0,57.0828,57.0828,56.9939,57.0334,48110.0
2023-01-11 13:55:00,57.75,57.8,57.72,57.77,25383.0,57.0334,57.0828,57.0038,57.0531,25383.0
2023-01-11 14:00:00,57.78,57.79,57.72,57.76,37067.0,57.063,57.0729,57.0038,57.0433,37067.0
2023-01-11 14:05:00,57.77,57.87,57.76,57.86,52371.0,57.0531,57.1519,57.0433,57.142,52371.0
2023-01-11 14:10:00,57.87,57.92,57.86,57.9,78697.0,57.1519,57.2013,57.142,57.1815,78697.0
2023-01-11 14:15:00,57.9,57.95,57.89,57.91,55848.0,57.1815,57.2309,57.1717,57.1914,55848.0
2023-01-11 14:20:00,57.9,57.9,57.83,57.87,147942.0,57.1815,57.1815,57.1124,57.1519,147942.0
2023-01-11 14:25:00,57.87,57.89,57.85,57.86,110547.0,57.1519,57.1717,57.1321,57.142,110547.0
2023-01-11 14:30:00,57.86,57.92,57.84,57.92,78689.0,57.142,57.2013,57.1223,57.2013,78689.0
2023-01-11 14:35:00,57.92,57.98,57.88,57.91,191564.0,57.2013,57.2605,57.1618,57.1914,191564.0
2023-01-11 14:40:00,57.91,58.05,57.86,58.03,374996.0,57.1914,57.3297,57.142,57.3099,374996.0
2023-01-11 14:45:00,58.03,58.05,57.95,57.98,93324.0,57.3099,57.3297,57.2309,57.2605,93324.0
2023-01-11 14:50:00,57.98,58.06,57.93,58.05,137704.0,57.2605,57.3395,57.2112,57.3297,137704.0
2023-01-11 14:55:00,58.05,58.08,57.97,58.08,108294.0,57.3297,57.3593,57.2507,57.3593,108294.0
2023-01-11 15:00:00,58.08,58.18,58.06,58.17,149891.0,57.3593,57.4581,57.3395,57.4482,149891.0
2023-01-11 15:05:00,58.17,58.27,58.17,58.27,192358.0,57.4482,57.5469,57.4482,57.5469,192358.0
2023-01-11 15:10:00,58.27,58.41,58.26,58.38,174420.0,57.5469,57.6852,57.5371,57.6556,174420.0
2023-01-11 15:15:00,58.39,58.47,58.34,58.36,313369.0,57.6654,57.7445,57.6161,57.6358,313369.0
2023-01-11 15:20:00,58.36,58.39,58.25,58.26,120265.0,57.6358,57.6654,57.5272,57.5371,120265.0
2023-01-11 15:25:00,58.26,58.29,58.05,58.08,160279.0,57.5371,57.5667,57.3297,57.3593,160279.0
2023-01-11 15:30:00,58.08,58.08,57.79,57.79,137867.0,57.3593,57.3593,57.0729,57.0729,137867.0
2023-01-11 15:35:00,57.78,57.84,57.65,57.65,146997.0,57.063,57.1223,56.9346,56.9346,146997.0
2023-01-11 15:40:00,57.66,57.83,57.65,57.8,211126.0,56.9445,57.1124,56.9346,57.0828,211126.0
2023-01-11 15:45:00,57.8,57.89,57.75,57.89,177662.0,57.0828,57.1717,57.0334,57.1717,177662.0
2023-01-11 15:50:00,57.89,57.92,57.79,57.89,305588.0,57.1717,57.2013,57.0729,57.1717,305588.0
2023-01-11 15:55:00,57.88,58.1,57.88,58.09,825509.0,57.1618,57.379,57.1618,57.3692,825509.0
2023-01-12 09:30:00,58.05,58.24,57.68,57.85,318104.0,57.3297,57.5173,56.9643,57.1321,318104.0
2023-01-12 09:35:00,57.86,57.99,57.4,57.44,163302.0,57.142,57.2704,56.6877,56.7272,163302.0
2023-01-12 09:40:00,57.45,57.46,56.51,56.51,295998.0,56.7371,56.747,55.8088,55.8088,295998.0
2023-01-12 09:45:00,56.53,56.88,56.45,56.62,244265.0,55.8285,56.1742,55.7495,55.9174,244265.0
2023-01-12 09:50:00,56.62,56.93,56.57,56.75,184433.0,55.9174,56.2236,55.868,56.0458,184433.0
2023-01-12 09:55:00,56.75,56.89,56.67,56.77,321654.0,56.0458,56.1841,55.9668,56.0656,321654.0
2023-01-12 10:00:00,56.78,56.89,56.72,56.82,238826.0,56.0754,56.1841,56.0162,56.1149,238826.0
2023-01-12 10:05:00,56.83,56.83,56.47,56.55,206710.0,56.1248,56.1248,55.7693,55.8483,206710.0
2023-01-12 10:10:00,56.56,57.03,56.56,56.83,244959.0,55.8582,56.3223,55.8582,56.1248,244959.0
2023-01-12 10:15:00,56.82,57.0,56.8,56.92,304685.0,56.1149,56.2927,56.0952,56.2137,304685.0
2023-01-12 10:20:00,56.93,57.15,56.85,57.15,149319.0,56.2236,56.4408,56.1446,56.4408,149319.0
2023-01-12 10:25:00,57.15,57.19,56.87,56.88,134720.0,56.4408,56.4803,56.1643,56.1742,134720.0
2023-01-12 10:30:00,56.86,57.04,56.65,56.98,156494.0,56.1544,56.3322,55.947,56.2729,156494.0
2023-01-12 10:35:00,56.98,57.27,56.97,57.27,145644.0,56.2729,56.5593,56.2631,56.5593,145644.0
2023-01-12 10:40:00,57.26,57.27,56.88,56.95,168516.0,56.5495,56.5593,56.1742,56.2433,168516.0
2023-01-12 10:45:00,56.97,57.05,56.71,56.73,97075.0,56.2631,56.3421,56.0063,56.026,97075.0
2023-01-12 10:50:00,56.73,56.85,56.65,56.85,114739.0,56.026,56.1446,55.947,56.1446,114739.0
2023-01-12 10:55:00,56.84,57.02,56.77,56.77,126925.0,56.1347,56.3124,56.0656,56.0656,126925.0
2023-01-12 11:00:00,56.77,56.79,56.43,56.55,113976.0,56.0656,56.0853,55.7298,55.8483,113976.0
2023-01-12 11:05:00,56.54,56.75,56.54,56.66,103697.0,55.8384,56.0458,55.8384,55.9569,103697.0
2023-01-12 11:10:00,56.67,56.72,56.55,56.68,73940.0,55.9668,56.0162,55.8483,55.9767,73940.0
2023-01-12 11:15:00,56.69,56.82,56.61,56.79,79175.0,55.9865,56.1149,55.9075,56.0853,79175.0
2023-01-12 11:20:00,56.8,56.9,56.76,56.79,94287.0,56.0952,56.1939,56.0557,56.0853,94287.0
2023-01-12 11:25:00,56.8,56.84,56.67,56.75,148242.0,56.0952,56.1347,55.9668,56.0458,148242.0
2023-01-12 11:30:00,56.75,56.8,56.51,56.55,81766.0,56.0458,56.0952,55.8088,55.8483,81766.0
2023-01-12 11:35:00,56.57,56.79,56.57,56.69,69733.0,55.868,56.0853,55.868,55.9865,69733.0
2023-01-12 11:40:00,56.69,56.79,56.61,56.77,62149.0,55.9865,56.0853,55.9075,56.0656,62149.0
2023-01-12 11:45:00,56.77,56.78,56.59,56.64,71181.0,56.0656,56.0754,55.8878,55.9372,71181.0
2023-01-12 11:50:00,56.64,56.72,56.61,56.69,54784.0,55.9372,56.0162,55.9075,55.9865,54784.0
2023-01-12 11:55:00,56.69,56.87,56.67,56.86,98559.0,55.9865,56.1643,55.9668,56.1544,98559.0
2023-01-12 12:00:00,56.86,56.89,56.78,56.84,118573.0,56.1544,56.1841,56.0754,56.1347,118573.0
2023-01-12 12:05:00,56.85,57.04,56.79,56.98,113337.0,56.1446,56.3322,56.0853,56.2729,113337.0
2023-01-12 12:10:00,56.96,57.29,56.96,57.26,201713.0,56.2532,56.5791,56.2532,56.5495,201713.0
2023-01-12 12:15:00,57.25,57.49,57.24,57.28,137028.0,56.5396,56.7766,56.5297,56.5692,137028.0
2023-01-12 12:20:00,57.29,57.39,57.25,57.37,76942.0,56.5791,56.6779,56.5396,56.6581,76942.0
2023-01-12 12:25:00,57.37,57.47,57.3,57.44,79581.0,56.6581,56.7569,56.589,56.7272,79581.0
2023-01-12 12:30:00,57.45,57.67,57.44,57.66,91298.0,56.7371,56.9544,56.7272,56.9445,91298.0
2023-01-12 12:35:00,57.66,57.79,57.63,57.79,98610.0,56.9445,57.0729,56.9149,57.0729,98610.0
2023-01-12 12:40:00,57.79,57.86,57.73,57.81,135442.0,57.0729,57.142,57.0136,57.0926,135442.0
2023-01-12 12:45:00,57.82,57.88,57.66,57.67,88997.0,57.1025,57.1618,56.9445,56.9544,88997.0
2023-01-12 12:50:00,57.66,57.89,57.64,57.87,78853.0,56.9445,57.1717,56.9248,57.1519,78853.0
2023-01-12 12:55:00,57.89,58.02,57.83,57.83,117774.0,57.1717,57.3,57.1124,57.1124,117774.0
2023-01-12 13:00:00,57.82,57.85,57.66,57.74,110881.0,57.1025,57.1321,56.9445,57.0235,110881.0
2023-01-12 13:05:00,57.75,57.76,57.57,57.58,88041.0,57.0334,57.0433,56.8556,56.8655,88041.0
2023-01-12 13:10:00,57.55,57.68,57.51,57.62,70923.0,56.8359,56.9643,56.7964,56.905,70923.0
2023-01-12 13:15:00,57.63,57.71,57.59,57.66,93108.0,56.9149,56.9939,56.8754,56.9445,93108.0
2023-01-12 13:20:00,57.65,57.67,57.55,57.61,63010.0,56.9346,56.9544,56.8359,56.8951,63010.0
2023-01-12 13:25:00,57.6,57.61,57.2,57.22,159901.0,56.8853,56.8951,56.4902,56.51,159901.0
2023-01-12 13:30:00,57.23,57.39,57.11,57.37,111031.0,56.5198,56.6779,56.4013,56.6581,111031.0
2023-01-12 13:35:00,57.38,57.51,57.35,57.44,97462.0,56.668,56.7964,56.6384,56.7272,97462.0
2023-01-12 13:40:00,57.44,57.5,57.42,57.43,61240.0,56.7272,56.7865,56.7075,56.7174,61240.0
2023-01-12 13:45:00,57.43,57.58,57.4,57.5,107575.0,56.7174,56.8655,56.6877,56.7865,107575.0
2023-01-12 13:50:00,57.5,57.73,57.5,57.71,86154.0,56.7865,57.0136,56.7865,56.9939,86154.0
2023-01-12 13:55:00,57.7,57.77,57.68,57.72,61579.0,56.984,57.0531,56.9643,57.0038,61579.0
2023-01-12 14:00:00,57.73,57.75,57.6,57.63,68524.0,57.0136,57.0334,56.8853,56.9149,68524.0
2023-01-12 14:05:00,57.62,57.64,57.51,57.56,48992.0,56.905,56.9248,56.7964,56.8457,48992.0
2023-01-12 14:10:00,57.56,57.59,57.52,57.55,33950.0,56.8457,56.8754,56.8062,56.8359,33950.0
2023-01-12 14:15:00,57.54,57.55,57.47,57.51,42408.0,56.826,56.8359,56.7569,56.7964,42408.0
2023-01-12 14:20:00,57.51,57.56,57.38,57.45,44061.0,56.7964,56.8457,56.668,56.7371,44061.0
2023-01-12 14:25:00,57.44,57.49,57.31,57.36,73440.0,56.7272,56.7766,56.5988,56.6482,73440.0
2023-01-12 14:30:00,57.36,57.41,57.28,57.4,68516.0,56.6482,56.6976,56.5692,56.6877,68516.0
2023-01-12 14:35:00,57.41,57.51,57.37,57.47,47208.0,56.6976,56.7964,56.6581,56.7569,47208.0
2023-01-12 14:40:00,57.46,57.52,57.38,57.41,49814.0,56.747,56.8062,56.668,56.6976,49814.0
2023-01-12 14:45:00,57.41,57.48,57.38,57.39,78830.0,56.6976,56.7667,56.668,56.6779,78830.0
2023-01-12 14:50:00,57.39,57.4,57.33,57.35,58415.0,56.6779,56.6877,56.6186,56.6384,58415.0
2023-01-12 14:55:00,57.35,57.45,57.29,57.45,61166.0,56.6384,56.7371,56.5791,56.7371,61166.0
2023-01-12 15:00:00,57.46,57.46,57.32,57.4,50664.0,56.747,56.747,56.6087,56.6877,50664.0
2023-01-12 15:05:00,57.4,57.42,57.17,57.18,73818.0,56.6877,56.7075,56.4606,56.4705,73818.0
2023-01-12 15:10:00,57.18,57.19,57.07,57.11,70969.0,56.4705,56.4803,56.3618,56.4013,70969.0
2023-01-12 15:15:00,57.1,57.13,57.06,57.07,65315.0,56.3915,56.4211,56.352,56.3618,65315.0
2023-01-12 15:20:00,57.08,57.22,57.03,57.19,79314.0,56.3717,56.51,56.3223,56.4803,79314.0
2023-01-12 15:25:00,57.2,57.28,57.18,57.22,64882.0,56.4902,56.5692,56.4705,56.51,64882.0
2023-01-12 15:30:00,57.23,57.35,57.21,57.33,122707.0,56.5198,56.6384,56.5001,56.6186,122707.0
2023-01-12 15:35:00,57.34,57.35,57.2,57.28,96682.0,56.6285,56.6384,56.4902,56.5692,96682.0
2023-01-12 15:40:00,57.28,57.31,57.17,57.23,139082.0,56.5692,56.5988,56.4606,56.5198,139082.0
2023-01-12 15:45:00,57.22,57.22,57.06,57.12,192372.0,56.51,56.51,56.352,56.4112,192372.0
2023-01-12 15:50:00,57.12,57.37,57.11,57.36,351296.0,56.4112,56.6581,56.4013,56.6482,351296.0
2023-01-12 15:55:00,57.36,57.37,57.23,57.28,775396.0,56.6482,56.6581,56.5198,56.5692,775396.0
2023-01-13 09:30:00,56.73,56.9,56.53,56.87,297414.0,56.026,56.1939,55.8285,56.1643,297414.0
2023-01-13 09:35:00,56.9,56.95,56.45,56.5,134632.0,56.1939,56.2433,55.7495,55.7989,134632.0
2023-01-13 09:40:00,56.5,56.62,56.36,56.56,128977.0,55.7989,55.9174,55.6606,55.8582,128977.0
2023-01-13 09:45:00,56.56,56.73,56.43,56.54,128781.0,55.8582,56.026,55.7298,55.8384,128781.0
2023-01-13 09:50:00,56.55,56.8,56.52,56.67,130173.0,55.8483,56.0952,55.8187,55.9668,130173.0
2023-01-13 09:55:00,56.67,56.81,56.59,56.72,90495.0,55.9668,56.1051,55.8878,56.0162,90495.0
2023-01-13 10:00:00,56.71,56.92,56.64,56.76,124382.0,56.0063,56.2137,55.9372,56.0557,124382.0
2023-01-13 10:05:00,56.78,56.96,56.63,56.65,116288.0,56.0754,56.2532,55.9273,55.947,116288.0
2023-01-13 10:10:00,56.65,56.85,56.62,56.77,93275.0,55.947,56.1446,55.9174,56.0656,93275.0
2023-01-13 10:15:00,56.78,56.83,56.58,56.65,115946.0,56.0754,56.1248,55.8779,55.947,115946.0
2023-01-13 10:20:00,56.7,56.9,56.68,56.9,83169.0,55.9964,56.1939,55.9767,56.1939,83169.0
2023-01-13 10:25:00,56.9,56.97,56.75,56.87,134011.0,56.1939,56.2631,56.0458,56.1643,134011.0
2023-01-13 10:30:00,56.87,56.94,56.71,56.72,81534.0,56.1643,56.2334,56.0063,56.0162,81534.0
2023-01-13 10:35:00,56.73,56.85,56.72,56.76,51515.0,56.026,56.1446,56.0162,56.0557,51515.0
2023-01-13 10:40:00,56.77,56.88,56.7,56.7,54608.0,56.0656,56.1742,55.9964,55.9964,54608.0
2023-01-13 10:45:00,56.7,56.92,56.69,56.89,51977.0,55.9964,56.2137,55.9865,56.1841,51977.0
2023-01-13 10:50:00,56.89,56.89,56.76,56.8,39878.0,56.1841,56.1841,56.0557,56.0952,39878.0
2023-01-13 10:55:00,56.8,56.82,56.66,56.74,188693.0,56.0952,56.1149,55.9569,56.0359,188693.0
2023-01-13 11:00:00,56.75,56.79,56.56,56.59,115470.0,56.0458,56.0853,55.8582,55.8878,115470.0
2023-01-13 11:05:00,56.58,56.61,56.44,56.52,65056.0,55.8779,55.9075,55.7396,55.8187,65056.0
2023-01-13 11:10:00,56.51,56.6,56.45,56.46,89485.0,55.8088,55.8977,55.7495,55.7594,89485.0
2023-01-13 11:15:00,56.46,56.48,56.35,56.44,146758.0,55.7594,55.7791,55.6508,55.7396,146758.0
2023-01-13 11:20:00,56.43,56.66,56.41,56.65,131924.0,55.7298,55.9569,55.71,55.947,131924.0
2023-01-13 11:25:00,56.65,56.68,56.54,56.59,65689.0,55.947,55.9767,55.8384,55.8878,65689.0
2023-01-13 11:30:00,56.59,56.59,56.38,56.42,111190.0,55.8878,55.8878,55.6804,55.7199,111190.0
2023-01-13 11:35:00,56.42,56.51,56.35,56.36,117237.0,55.7199,55.8088,55.6508,55.6606,117237.0
2023-01-13 11:40:00,56.37,56.37,56.21,56.27,203790.0,55.6705,55.6705,55.5125,55.5718,203790.0
2023-01-13 11:45:00,56.26,56.26,56.12,56.19,85085.0,55.5619,55.5619,55.4236,55.4927,85085.0
2023-01-13 11:50:00,56.19,56.25,56.13,56.16,93236.0,55.4927,55.552,55.4335,55.4631,93236.0
2023-01-13 11:55:00,56.17,56.38,56.17,56.36,73706.0,55.473,55.6804,55.473,55.6606,73706.0
2023-01-13 12:00:00,56.37,56.44,56.35,56.37,59334.0,55.6705,55.7396,55.6508,55.6705,59334.0
2023-01-13 12:05:00,56.36,56.49,56.34,56.48,97369.0,55.6606,55.789,55.6409,55.7791,97369.0
2023-01-13 12:10:00,56.48,56.51,56.35,56.41,56580.0,55.7791,55.8088,55.6508,55.71,56580.0
2023-01-13 12:15:00,56.41,56.44,56.34,56.38,77571.0,55.71,55.7396,55.6409,55.6804,77571.0
2023-01-13 12:20:00,56.39,56.49,56.32,56.33,32090.0,55.6903,55.789,55.6211,55.631,32090.0
2023-01-13 12:25:00,56.36,56.41,56.34,56.38,38922.0,55.6606,55.71,55.6409,55.6804,38922.0
2023-01-13 12:30:00,56.39,56.4,56.28,56.36,39481.0,55.6903,55.7001,55.5816,55.6606,39481.0
2023-01-13 12:35:00,56.37,56.4,56.29,56.3,41297.0,55.6705,55.7001,55.5915,55.6014,41297.0
2023-01-13 12:40:00,56.3,56.46,56.29,56.45,60399.0,55.6014,55.7594,55.5915,55.7495,60399.0
2023-01-13 12:45:00,56.46,56.54,56.41,56.47,122202.0,55.7594,55.8384,55.71,55.7693,122202.0
2023-01-13 12:50:00,56.46,56.48,56.41,56.47,26716.0,55.7594,55.7791,55.71,55.7693,26716.0
2023-01-13 12:55:00,56.47,56.58,56.45,56.58,57001.0,55.7693,55.8779,55.7495,55.8779,57001.0
2023-01-13 13:00:00,56.58,56.66,56.55,56.58,67685.0,55.8779,55.9569,55.8483,55.8779,67685.0
2023-01-13 13:05:00,56.57,56.59,56.52,56.55,39175.0,55.868,55.8878,55.8187,55.8483,39175.0
2023-01-13 13:10:00,56.55,56.64,56.55,56.6,44729.0,55.8483,55.9372,55.8483,55.8977,44729.0
2023-01-13 13:15:00,56.6,56.6,56.48,56.48,116578.0,55.8977,55.8977,55.7791,55.7791,116578.0
2023-01-13 13:20:00,56.48,56.49,56.36,56.44,42440.0,55.7791,55.789,55.6606,55.7396,42440.0
2023-01-13 13:25:00,56.43,56.49,56.4,56.48,58838.0,55.7298,55.789,55.7001,55.7791,58838.0
2023-01-13 13:30:00,56.48,56.5,56.44,56.46,66356.0,55.7791,55.7989,55.7396,55.7594,66356.0
2023-01-13 13:35:00,56.46,56.48,56.4,56.46,54358.0,55.7594,55.7791,55.7001,55.7594,54358.0
2023-01-13 13:40:00,56.46,56.54,56.45,56.46,111359.0,55.7594,55.8384,55.7495,55.7594,111359.0
2023-01-13 13:45:00,56.45,56.64,56.4,56.64,191620.0,55.7495,55.9372,55.7001,55.9372,191620.0
2023-01-13 13:50:00,56.63,56.64,56.51,56.52,143234.0,55.9273,55.9372,55.8088,55.8187,143234.0
2023-01-13 13:55:00,56.51,56.6,56.51,56.6,78199.0,55.8088,55.8977,55.8088,55.8977,78199.0
2023-01-13 14:00:00,56.6,56.67,56.53,56.57,112752.0,55.8977,55.9668,55.8285,55.868,112752.0
2023-01-13 14:05:00,56.57,56.6,56.46,56.48,60720.0,55.868,55.8977,55.7594,55.7791,60720.0
2023-01-13 14:10:00,56.48,56.52,56.45,56.47,39800.0,55.7791,55.8187,55.7495,55.7693,39800.0
2023-01-13 14:15:00,56.48,56.57,56.47,56.53,56941.0,55.7791,55.868,55.7693,55.8285,56941.0
2023-01-13 14:20:00,56.53,56.53,56.41,56.44,58531.0,55.8285,55.8285,55.71,55.7396,58531.0
2023-01-13 14:25:00,56.44,56.51,56.42,56.45,72589.0,55.7396,55.8088,55.7199,55.7495,72589.0
2023-01-13 14:30:00,56.46,56.54,56.44,56.46,64180.0,55.7594,55.8384,55.7396,55.7594,64180.0
2023-01-13 14:35:00,56.46,56.54,56.43,56.5,109298.0,55.7594,55.8384,55.7298,55.7989,109298.0
2023-01-13 14:40:00,56.49,56.57,56.46,56.57,113869.0,55.789,55.868,55.7594,55.868,113869.0
2023-01-13 14:45:00,56.56,56.62,56.52,56.58,104347.0,55.8582,55.9174,55.8187,55.8779,104347.0
2023-01-13 14:50:00,56.59,56.59,56.54,56.57,85394.0,55.8878,55.8878,55.8384,55.868,85394.0
2023-01-13 14:55:00,56.56,56.57,56.52,56.54,53789.0,55.8582,55.868,55.8187,55.8384,53789.0
2023-01-13 15:00:00,56.54,56.62,56.52,56.59,68759.0,55.8384,55.9174,55.8187,55.8878,68759.0
2023-01-13 15:05:00,56.6,56.6,56.54,56.6,59063.0,55.8977,55.8977,55.8384,55.8977,59063.0
2023-01-13 15:10:00,56.6,56.67,56.58,56.6,114639.0,55.8977,55.9668,55.8779,55.8977,114639.0
2023-01-13 15:15:00,56.6,56.63,56.57,56.59,80841.0,55.8977,55.9273,55.868,55.8878,80841.0
2023-01-13 15:20:00,56.58,56.68,56.57,56.6,114153.0,55.8779,55.9767,55.868,55.8977,114153.0
2023-01-13 15:25:00,56.61,56.61,56.56,56.56,66944.0,55.9075,55.9075,55.8582,55.8582,66944.0
2023-01-13 15:30:00,56.56,56.57,56.51,56.57,70559.0,55.8582,55.868,55.8088,55.868,70559.0
2023-01-13 15:35:00,56.57,56.75,56.55,56.71,225731.0,55.868,56.0458,55.8483,56.0063,225731.0
2023-01-13 15:40:00,56.71,56.73,56.66,56.72,94377.0,56.0063,56.026,55.9569,56.0162,94377.0
2023-01-13 15:45:00,56.71,56.71,56.62,56.65,142515.0,56.0063,56.0063,55.9174,55.947,142515.0
2023-01-13 15:50:00,56.64,56.75,56.55,56.75,294619.0,55.9372,56.0458,55.8483,56.0458,294619.0
2023-01-13 15:55:00,56.75,56.95,56.74,56.92,902171.0,56.0458,56.2433,56.0359,56.2137,902171.0
2023-01-17 09:30:00,57.12,58.02,57.05,57.93,571051.0,56.4112,57.3,56.3421,57.2112,571051.0
2023-01-17 09:35:00,57.91,58.18,57.88,58.15,333120.0,57.1914,57.4581,57.1618,57.4284,333120.0
2023-01-17 09:40:00,58.15,58.56,58.08,58.4,322294.0,57.4284,57.8333,57.3593,57.6753,322294.0
2023-01-17 09:45:00,58.4,58.6,58.14,58.15,487936.0,57.6753,57.8728,57.4186,57.4284,487936.0
2023-01-17 09:50:00,58.16,58.19,58.02,58.05,348445.0,57.4383,57.4679,57.3,57.3297,348445.0
2023-01-17 09:55:00,58.06,58.17,57.84,57.84,205776.0,57.3395,57.4482,57.1223,57.1223,205776.0
2023-01-17 10:00:00,57.85,58.29,57.85,58.18,196824.0,57.1321,57.5667,57.1321,57.4581,196824.0
2023-01-17 10:05:00,58.17,58.33,57.93,57.94,143130.0,57.4482,57.6062,57.2112,57.221,143130.0
2023-01-17 10:10:00,57.95,57.98,57.66,57.68,156061.0,57.2309,57.2605,56.9445,56.9643,156061.0
2023-01-17 10:15:00,57.69,57.73,57.41,57.54,121360.0,56.9741,57.0136,56.6976,56.826,121360.0
2023-01-17 10:20:00,57.55,57.68,57.45,57.5,141670.0,56.8359,56.9643,56.7371,56.7865,141670.0
2023-01-17 10:25:00,57.5,57.5,57.26,57.28,108871.0,56.7865,56.7865,56.5495,56.5692,108871.0
2023-01-17 10:30:00,57.29,57.32,57.08,57.21,111797.0,56.5791,56.6087,56.3717,56.5001,111797.0
2023-01-17 10:35:00,57.21,57.22,57.01,57.05,114056.0,56.5001,56.51,56.3026,56.3421,114056.0
2023-01-17 10:40:00,57.05,57.09,56.87,56.99,142976.0,56.3421,56.3816,56.1643,56.2828,142976.0
2023-01-17 10:45:00,57.0,57.07,56.95,57.02,79610.0,56.2927,56.3618,56.2433,56.3124,79610.0
2023-01-17 10:50:00,57.02,57.05,56.88,56.96,64057.0,56.3124,56.3421,56.1742,56.2532,64057.0
2023-01-17 10:55:00,56.97,56.97,56.81,56.85,84002.0,56.2631,56.2631,56.1051,56.1446,84002.0
2023-01-17 11:00:00,56.84,56.94,56.8,56.8,128517.0,56.1347,56.2334,56.0952,56.0952,128517.0
2023-01-17 11:05:00,56.82,56.85,56.62,56.69,109096.0,56.1149,56.1446,55.9174,55.9865,109096.0
2023-01-17 11:10:00,56.69,56.69,56.55,56.63,158929.0,55.9865,55.9865,55.8483,55.9273,158929.0
2023-01-17 11:15:00,56.63,56.68,56.55,56.68,51538.0,55.9273,55.9767,55.8483,55.9767,51538.0
2023-01-17 11:20:00,56.68,56.74,56.63,56.68,55407.0,55.9767,56.0359,55.9273,55.9767,55407.0
2023-01-17 11:25:00,56.68,56.76,56.6,56.72,57050.0,55.9767,56.0557,55.8977,56.0162,57050.0
2023-01-17 11:30:00,56.71,56.82,56.71,56.75,52541.0,56.0063,56.1149,56.0063,56.0458,52541.0
2023-01-17 11:35:00,56.76,56.81,56.68,56.76,32565.0,56.0557,56.1051,55.9767,56.0557,32565.0
2023-01-17 11:40:00,56.76,56.81,56.75,56.79,46402.0,56.0557,56.1051,56.0458,56.0853,46402.0
2023-01-17 11:45:00,56.77,56.92,56.76,56.88,84452.0,56.0656,56.2137,56.0557,56.1742,84452.0
2023-01-17 11:50:00,56.88,56.88,56.76,56.78,57672.0,56.1742,56.1742,56.0557,56.0754,57672.0
2023-01-17 11:55:00,56.78,56.88,56.73,56.8,42188.0,56.0754,56.1742,56.026,56.0952,42188.0
2023-01-17 12:00:00,56.81,56.86,56.79,56.82,39512.0,56.1051,56.1544,56.0853,56.1149,39512.0
2023-01-17 12:05:00,56.84,56.93,56.79,56.9,81641.0,56.1347,56.2236,56.0853,56.1939,81641.0
2023-01-17 12:10:00,56.89,56.97,56.84,56.85,124982.0,56.1841,56.2631,56.1347,56.1446,124982.0
2023-01-17 12:15:00,56.84,56.87,56.81,56.86,33078.0,56.1347,56.1643,56.1051,56.1544,33078.0
2023-01-17 12:20:00,56.86,56.89,56.77,56.77,51068.0,56.1544,56.1841,56.0656,56.0656,51068.0
2023-01-17 12:25:00,56.78,56.84,56.66,56.77,51228.0,56.0754,56.1347,55.9569,56.0656,51228.0
2023-01-17 12:30:00,56.77,56.83,56.75,56.82,20680.0,56.0656,56.1248,56.0458,56.1149,20680.0
2023-01-17 12:35:00,56.8,56.87,56.79,56.85,47827.0,56.0952,56.1643,56.0853,56.1446,47827.0
2023-01-17 12:40:00,56.84,56.86,56.8,56.83,42874.0,56.1347,56.1544,56.0952,56.1248,42874.0
2023-01-17 12:45:00,56.84,56.91,56.81,56.86,33957.0,56.1347,56.2038,56.1051,56.1544,33957.0
2023-01-17 12:50:00,56.84,57.09,56.84,57.05,75883.0,56.1347,56.3816,56.1347,56.3421,75883.0
2023-01-17 12:55:00,57.05,57.07,56.94,56.97,41826.0,56.3421,56.3618,56.2334,56.2631,41826.0
2023-01-17 13:00:00,56.98,57.09,56.98,57.08,32931.0,56.2729,56.3816,56.2729,56.3717,32931.0
2023-01-17 13:05:00,57.06,57.07,57.02,57.03,26230.0,56.352,56.3618,56.3124,56.3223,26230.0
2023-01-17 13:10:00,57.04,57.05,56.97,57.05,39744.0,56.3322,56.3421,56.2631,56.3421,39744.0
2023-01-17 13:15:00,57.05,57.15,57.05,57.12,27361.0,56.3421,56.4408,56.3421,56.4112,27361.0
2023-01-17 13:20:00,57.13,57.17,57.1,57.13,23873.0,56.4211,56.4606,56.3915,56.4211,23873.0
2023-01-17 13:25:00,57.13,57.25,57.12,57.22,54040.0,56.4211,56.5396,56.4112,56.51,54040.0
2023-01-17 13:30:00,57.22,57.27,57.19,57.23,67661.0,56.51,56.5593,56.4803,56.5198,67661.0
2023-01-17 13:35:00,57.23,57.33,57.22,57.33,39312.0,56.5198,56.6186,56.51,56.6186,39312.0
2023-01-17 13:40:00,57.32,57.32,57.18,57.19,41461.0,56.6087,56.6087,56.4705,56.4803,41461.0
2023-01-17 13:45:00,57.19,57.2,57.09,57.13,27339.0,56.4803,56.4902,56.3816,56.4211,27339.0
2023-01-17 13:50:00,57.13,57.17,57.13,57.15,33091.0,56.4211,56.4606,56.4211,56.4408,33091.0
2023-01-17 13:55:00,57.14,57.18,57.1,57.16,23039.0,56.431,56.4705,56.3915,56.4507,23039.0
2023-01-17 14:00:00,57.16,57.17,57.09,57.14,32671.0,56.4507,56.4606,56.3816,56.431,32671.0
2023-01-17 14:05:00,57.14,57.16,57.09,57.09,24805.0,56.431,56.4507,56.3816,56.3816,24805.0
2023-01-17 14:10:00,57.09,57.1,56.9,56.97,51670.0,56.3816,56.3915,56.1939,56.2631,51670.0
2023-01-17 14:15:00,56.96,56.97,56.87,56.89,42986.0,56.2532,56.2631,56.1643,56.1841,42986.0
2023-01-17 14:20:00,56.9,56.9,56.78,56.8,82063.0,56.1939,56.1939,56.0754,56.0952,82063.0
2023-01-17 14:25:00,56.8,56.87,56.77,56.79,43093.0,56.0952,56.1643,56.0656,56.0853,43093.0
2023-01-17 14:30:00,56.79,56.87,56.78,56.86,57489.0,56.0853,56.1643,56.0754,56.1544,57489.0
2023-01-17 14:35:00,56.86,56.91,56.85,56.9,26725.0,56.1544,56.2038,56.1446,56.1939,26725.0
2023-01-17 14:40:00,56.9,56.94,56.86,56.9,41140.0,56.1939,56.2334,56.1544,56.1939,41140.0
2023-01-17 14:45:00,56.9,56.9,56.84,56.88,36715.0,56.1939,56.1939,56.1347,56.1742,36715.0
2023-01-17 14:50:00,56.88,56.93,56.88,56.92,27253.0,56.1742,56.2236,56.1742,56.2137,27253.0
2023-01-17 14:55:00,56.92,56.93,56.86,56.91,57295.0,56.2137,56.2236,56.1544,56.2038,57295.0
2023-01-17 15:00:00,56.9,57.03,56.9,57.01,49577.0,56.1939,56.3223,56.1939,56.3026,49577.0
2023-01-17 15:05:00,57.01,57.07,57.0,57.06,54726.0,56.3026,56.3618,56.2927,56.352,54726.0
2023-01-17 15:10:00,57.06,57.08,56.99,57.01,53252.0,56.352,56.3717,56.2828,56.3026,53252.0
2023-01-17 15:15:00,57.01,57.1,56.98,57.05,57868.0,56.3026,56.3915,56.2729,56.3421,57868.0
2023-01-17 15:20:00,57.05,57.07,56.96,57.0,77096.0,56.3421,56.3618,56.2532,56.2927,77096.0
2023-01-17 15:25:00,57.01,57.06,56.98,57.04,82585.0,56.3026,56.352,56.2729,56.3322,82585.0
2023-01-17 15:30:00,57.03,57.07,56.97,56.98,39262.0,56.3223,56.3618,56.2631,56.2729,39262.0
2023-01-17 15:35:00,56.98,57.02,56.93,56.98,52343.0,56.2729,56.3124,56.2236,56.2729,52343.0
2023-01-17 15:40:00,56.98,57.0,56.88,56.9,59376.0,56.2729,56.2927,56.1742,56.1939,59376.0
2023-01-17 15:45:00,56.89,56.9,56.78,56.81,81624.0,56.1841,56.1939,56.0754,56.1051,81624.0
2023-01-17 15:50:00,56.81,56.88,56.77,56.88,190670.0,56.1051,56.1742,56.0656,56.1742,190670.0
2023-01-17 15:55:00,56.87,56.9,56.8,56.86,481543.0,56.1643,56.1939,56.0952,56.1544,481543.0
2023-01-18 09:30:00,57.46,57.99,57.42,57.8,475189.0,56.747,57.2704,56.7075,57.0828,475189.0
2023-01-18 09:35:00,57.81,57.83,57.42,57.47,165562.0,57.0926,57.1124,56.7075,56.7569,165562.0
2023-01-18 09:40:00,57.47,57.68,57.47,57.61,175924.0,56.7569,56.9643,56.7569,56.8951,175924.0
2023-01-18 09:45:00,57.6,57.8,57.58,57.77,260391.0,56.8853,57.0828,56.8655,57.0531,260391.0
2023-01-18 09:50:00,57.77,58.05,57.76,57.93,273283.0,57.0531,57.3297,57.0433,57.2112,273283.0
2023-01-18 09:55:00,57.93,57.96,57.55,57.66,255441.0,57.2112,57.2408,56.8359,56.9445,255441.0
2023-01-18 10:00:00,57.66,57.79,57.48,57.55,150177.0,56.9445,57.0729,56.7667,56.8359,150177.0
2023-01-18 10:05:00,57.56,57.62,57.48,57.57,79360.0,56.8457,56.905,56.7667,56.8556,79360.0
2023-01-18 10:10:00,57.57,57.8,57.54,57.66,180478.0,56.8556,57.0828,56.826,56.9445,180478.0
2023-01-18 10:15:00,57.66,57.71,57.4,57.55,213122.0,56.9445,56.9939,56.6877,56.8359,213122.0
2023-01-18 10:20:00,57.58,57.81,57.53,57.72,105805.0,56.8655,57.0926,56.8161,57.0038,105805.0
2023-01-18 10:25:00,57.72,57.77,57.64,57.75,97058.0,57.0038,57.0531,56.9248,57.0334,97058.0
2023-01-18 10:30:00,57.75,57.77,57.65,57.71,107035.0,57.0334,57.0531,56.9346,56.9939,107035.0
2023-01-18 10:35:00,57.71,57.75,57.35,57.36,125166.0,56.9939,57.0334,56.6384,56.6482,125166.0
2023-01-18 10:40:00,57.36,57.47,57.21,57.28,147809.0,56.6482,56.7569,56.5001,56.5692,147809.0
2023-01-18 10:45:00,57.28,57.43,57.26,57.32,101551.0,56.5692,56.7174,56.5495,56.6087,101551.0
2023-01-18 10:50:00,57.34,57.34,57.03,57.03,114742.0,56.6285,56.6285,56.3223,56.3223,114742.0
2023-01-18 10:55:00,57.03,57.08,56.93,57.03,81103.0,56.3223,56.3717,56.2236,56.3223,81103.0
2023-01-18 11:00:00,57.02,57.06,56.89,56.91,91481.0,56.3124,56.352,56.1841,56.2038,91481.0
2023-01-18 11:05:00,56.9,56.92,56.63,56.69,121461.0,56.1939,56.2137,55.9273,55.9865,121461.0
2023-01-18 11:10:00,56.69,56.78,56.58,56.74,157080.0,55.9865,56.0754,55.8779,56.0359,157080.0
2023-01-18 11:15:00,56.74,56.79,56.69,56.7,96582.0,56.0359,56.0853,55.9865,55.9964,96582.0
2023-01-18 11:20:00,56.69,56.69,56.47,56.52,101185.0,55.9865,55.9865,55.7693,55.8187,101185.0
2023-01-18 11:25:00,56.53,56.68,56.5,56.54,64583.0,55.8285,55.9767,55.7989,55.8384,64583.0
2023-01-18 11:30:00,56.53,56.56,56.48,56.56,60476.0,55.8285,55.8582,55.7791,55.8582,60476.0
2023-01-18 11:35:00,56.55,56.61,56.43,56.45,72660.0,55.8483,55.9075,55.7298,55.7495,72660.0
2023-01-18 11:40:00,56.45,56.52,56.42,56.43,68739.0,55.7495,55.8187,55.7199,55.7298,68739.0
2023-01-18 11:45:00,56.42,56.55,56.39,56.54,86525.0,55.7199,55.8483,55.6903,55.8384,86525.0
2023-01-18 11:50:00,56.52,56.53,56.38,56.45,61168.0,55.8187,55.8285,55.6804,55.7495,61168.0
2023-01-18 11:55:00,56.45,56.64,56.44,56.58,80316.0,55.7495,55.9372,55.7396,55.8779,80316.0
2023-01-18 12:00:00,56.59,56.62,56.54,56.54,69260.0,55.8878,55.9174,55.8384,55.8384,69260.0
2023-01-18 12:05:00,56.55,56.58,56.5,56.52,52367.0,55.8483,55.8779,55.7989,55.8187,52367.0
2023-01-18 12:10:00,56.52,56.71,56.5,56.71,51538.0,55.8187,56.0063,55.7989,56.0063,51538.0
2023-01-18 12:15:00,56.7,56.73,56.5,56.52,65526.0,55.9964,56.026,55.7989,55.8187,65526.0
2023-01-18 12:20:00,56.52,56.56,56.49,56.52,41803.0,55.8187,55.8582,55.789,55.8187,41803.0
2023-01-18 12:25:00,56.54,56.58,56.47,56.56,42586.0,55.8384,55.8779,55.7693,55.8582,42586.0
2023-01-18 12:30:00,56.56,56.6,56.48,56.59,44258.0,55.8582,55.8977,55.7791,55.8878,44258.0
2023-01-18 12:35:00,56.57,56.7,56.54,56.66,56193.0,55.868,55.9964,55.8384,55.9569,56193.0
2023-01-18 12:40:00,56.65,56.78,56.64,56.7,150078.0,55.947,56.0754,55.9372,55.9964,150078.0
2023-01-18 12:45:00,56.7,56.73,56.57,56.59,51684.0,55.9964,56.026,55.868,55.8878,51684.0
2023-01-18 12:50:00,56.58,56.61,56.49,56.51,54960.0,55.8779,55.9075,55.789,55.8088,54960.0
2023-01-18 12:55:00,56.51,56.55,56.43,56.48,28392.0,55.8088,55.8483,55.7298,55.7791,28392.0
2023-01-18 13:00:00,56.49,56.58,56.46,56.5,51554.0,55.789,55.8779,55.7594,55.7989,51554.0
2023-01-18 13:05:00,56.5,56.51,56.38,56.4,46025.0,55.7989,55.8088,55.6804,55.7001,46025.0
2023-01-18 13:10:00,56.41,56.44,56.36,56.43,79444.0,55.71,55.7396,55.6606,55.7298,79444.0
2023-01-18 13:15:00,56.43,56.54,56.42,56.53,44182.0,55.7298,55.8384,55.7199,55.8285,44182.0
2023-01-18 13:20:00,56.54,56.59,56.52,56.55,24239.0,55.8384,55.8878,55.8187,55.8483,24239.0
2023-01-18 13:25:00,56.55,56.72,56.53,56.71,48125.0,55.8483,56.0162,55.8285,56.0063,48125.0
2023-01-18 13:30:00,56.7,56.7,56.53,56.54,43875.0,55.9964,55.9964,55.8285,55.8384,43875.0
2023-01-18 13:35:00,56.55,56.65,56.54,56.58,51556.0,55.8483,55.947,55.8384,55.8779,51556.0
2023-01-18 13:40:00,56.58,56.66,56.56,56.65,68345.0,55.8779,55.9569,55.8582,55.947,68345.0
2023-01-18 13:45:00,56.65,56.7,56.63,56.67,86611.0,55.947,55.9964,55.9273,55.9668,86611.0
2023-01-18 13:50:00,56.67,56.76,56.66,56.76,24056.0,55.9668,56.0557,55.9569,56.0557,24056.0
2023-01-18 13:55:00,56.76,56.77,56.7,56.73,31924.0,56.0557,56.0656,55.9964,56.026,31924.0
2023-01-18 14:00:00,56.73,56.77,56.64,56.71,67698.0,56.026,56.0656,55.9372,56.0063,67698.0
2023-01-18 14:05:00,56.7,56.78,56.61,56.73,43220.0,55.9964,56.0754,55.9075,56.026,43220.0
2023-01-18 14:10:00,56.73,56.84,56.72,56.76,49926.0,56.026,56.1347,56.0162,56.0557,49926.0
2023-01-18 14:15:00,56.76,56.78,56.68,56.69,41782.0,56.0557,56.0754,55.9767,55.9865,41782.0
2023-01-18 14:20:00,56.7,56.83,56.7,56.77,39712.0,55.9964,56.1248,55.9964,56.0656,39712.0
2023-01-18 14:25:00,56.79,56.89,56.77,56.87,34901.0,56.0853,56.1841,56.0656,56.1643,34901.0
2023-01-18 14:30:00,56.86,56.89,56.83,56.86,26195.0,56.1544,56.1841,56.1248,56.1544,26195.0
2023-01-18 14:35:00,56.86,56.87,56.8,56.8,29398.0,56.1544,56.1643,56.0952,56.0952,29398.0
2023-01-18 14:40:00,56.8,56.91,56.8,56.91,29485.0,56.0952,56.2038,56.0952,56.2038,29485.0
2023-01-18 14:45:00,56.9,56.92,56.84,56.85,29320.0,56.1939,56.2137,56.1347,56.1446,29320.0
2023-01-18 14:50:00,56.85,56.86,56.78,56.81,26450.0,56.1446,56.1544,56.0754,56.1051,26450.0
2023-01-18 14:55:00,56.8,56.8,56.74,56.79,23437.0,56.0952,56.0952,56.0359,56.0853,23437.0
2023-01-18 15:00:00,56.79,56.81,56.72,56.78,35902.0,56.0853,56.1051,56.0162,56.0754,35902.0
2023-01-18 15:05:00,56.78,56.82,56.73,56.8,25348.0,56.0754,56.1149,56.026,56.0952,25348.0
2023-01-18 15:10:00,56.79,56.9,56.74,56.75,39506.0,56.0853,56.1939,56.0359,56.0458,39506.0
2023-01-18 15:15:00,56.76,56.81,56.72,56.77,49153.0,56.0557,56.1051,56.0162,56.0656,49153.0
2023-01-18 15:20:00,56.77,56.79,56.74,56.76,34139.0,56.0656,56.0853,56.0359,56.0557,34139.0
2023-01-18 15:25:00,56.75,56.76,56.7,56.72,44501.0,56.0458,56.0557,55.9964,56.0162,44501.0
2023-01-18 15:30:00,56.71,56.72,56.59,56.63,80635.0,56.0063,56.0162,55.8878,55.9273,80635.0
2023-01-18 15:35:00,56.63,56.68,56.62,56.65,48159.0,55.9273,55.9767,55.9174,55.947,48159.0
2023-01-18 15:40:00,56.64,56.68,56.59,56.67,72973.0,55.9372,55.9767,55.8878,55.9668,72973.0
2023-01-18 15:45:00,56.67,56.75,56.65,56.7,120778.0,55.9668,56.0458,55.947,55.9964,120778.0
2023-01-18 15:50:00,56.69,56.76,56.62,56.65,162265.0,55.9865,56.0557,55.9174,55.947,162265.0
2023-01-18 15:55:00,56.66,56.66,56.46,56.51,434521.0,55.9569,55.9569,55.7594,55.8088,434521.0
2023-01-19 09:30:00,55.87,55.9,55.61,55.64,477801.0,55.1767,55.2063,54.9199,54.9496,477801.0
2023-01-19 09:35:00,55.64,56.0,55.51,55.86,208271.0,54.9496,55.3051,54.8212,55.1668,208271.0
2023-01-19 09:40:00,55.88,55.96,55.68,55.74,179376.0,55.1866,55.2656,54.9891,55.0483,179376.0
2023-01-19 09:45:00,55.76,55.8,55.28,55.35,253995.0,55.0681,55.1076,54.594,54.6632,253995.0
2023-01-19 09:50:00,55.35,55.54,55.34,55.48,100754.0,54.6632,54.8508,54.6533,54.7916,100754.0
2023-01-19 09:55:00,55.49,55.79,55.49,55.56,110583.0,54.8014,55.0977,54.8014,54.8706,110583.0
2023-01-19 10:00:00,55.56,55.7,55.42,55.58,187978.0,54.8706,55.0088,54.7323,54.8903,187978.0
2023-01-19 10:05:00,55.59,55.73,55.5,55.66,124897.0,54.9002,55.0385,54.8113,54.9693,124897.0
2023-01-19 10:10:00,55.66,55.67,55.34,55.39,120008.0,54.9693,54.9792,54.6533,54.7027,120008.0
2023-01-19 10:15:00,55.39,55.73,55.39,55.66,113160.0,54.7027,55.0385,54.7027,54.9693,113160.0
2023-01-19 10:20:00,55.67,55.69,55.54,55.55,93602.0,54.9792,54.999,54.8508,54.8607,93602.0
2023-01-19 10:25:00,55.54,55.63,55.48,55.56,77039.0,54.8508,54.9397,54.7916,54.8706,77039.0
2023-01-19 10:30:00,55.57,55.85,55.54,55.83,149907.0,54.8804,55.157,54.8508,55.1372,149907.0
2023-01-19 10:35:00,55.82,55.98,55.77,55.9,105477.0,55.1273,55.2854,55.078,55.2063,105477.0
2023-01-19 10:40:00,55.9,55.9,55.71,55.73,119476.0,55.2063,55.2063,55.0187,55.0385,119476.0
2023-01-19 10:45:00,55.73,55.79,55.66,55.72,63963.0,55.0385,55.0977,54.9693,55.0286,63963.0
2023-01-19 10:50:00,55.72,55.73,55.6,55.62,42391.0,55.0286,55.0385,54.9101,54.9298,42391.0
2023-01-19 10:55:00,55.62,55.72,55.55,55.71,78200.0,54.9298,55.0286,54.8607,55.0187,78200.0
2023-01-19 11:00:00,55.72,55.82,55.7,55.76,40400.0,55.0286,55.1273,55.0088,55.0681,40400.0
2023-01-19 11:05:00,55.74,55.83,55.7,55.83,60875.0,55.0483,55.1372,55.0088,55.1372,60875.0
2023-01-19 11:10:00,55.82,56.02,55.82,55.98,107167.0,55.1273,55.3249,55.1273,55.2854,107167.0
2023-01-19 11:15:00,55.99,56.04,55.89,55.93,88085.0,55.2952,55.3446,55.1965,55.236,88085.0
2023-01-19 11:20:00,55.92,56.02,55.81,55.99,58802.0,55.2261,55.3249,55.1175,55.2952,58802.0
2023-01-19 11:25:00,55.99,56.02,55.82,55.87,80068.0,55.2952,55.3249,55.1273,55.1767,80068.0
2023-01-19 11:30:00,55.87,55.87,55.72,55.77,34253.0,55.1767,55.1767,55.0286,55.078,34253.0
2023-01-19 11:35:00,55.78,55.8,55.69,55.75,46663.0,55.0878,55.1076,54.999,55.0582,46663.0
2023-01-19 11:40:00,55.75,55.78,55.53,55.54,70748.0,55.0582,55.0878,54.8409,54.8508,70748.0
2023-01-19 11:45:00,55.54,55.69,55.53,55.68,51408.0,54.8508,54.999,54.8409,54.9891,51408.0
2023-01-19 11:50:00,55.68,55.76,55.6,55.75,40590.0,54.9891,55.0681,54.9101,55.0582,40590.0
2023-01-19 11:55:00,55.74,55.87,55.69,55.87,63578.0,55.0483,55.1767,54.999,55.1767,63578.0
2023-01-19 12:00:00,55.88,56.03,55.87,56.01,75064.0,55.1866,55.3347,55.1767,55.315,75064.0
2023-01-19 12:05:00,56.02,56.08,56.0,56.05,81569.0,55.3249,55.3841,55.3051,55.3545,81569.0
2023-01-19 12:10:00,56.05,56.18,56.02,56.18,56210.0,55.3545,55.4829,55.3249,55.4829,56210.0
2023-01-19 12:15:00,56.18,56.38,56.14,56.22,148741.0,55.4829,55.6804,55.4434,55.5224,148741.0
2023-01-19 12:20:00,56.23,56.24,56.12,56.13,40844.0,55.5323,55.5421,55.4236,55.4335,40844.0
2023-01-19 12:25:00,56.13,56.23,56.09,56.21,30372.0,55.4335,55.5323,55.394,55.5125,30372.0
2023-01-19 12:30:00,56.21,56.25,56.15,56.25,70439.0,55.5125,55.552,55.4532,55.552,70439.0
2023-01-19 12:35:00,56.24,56.43,56.22,56.43,89485.0,55.5421,55.7298,55.5224,55.7298,89485.0
2023-01-19 12:40:00,56.42,56.45,56.36,56.39,46512.0,55.7199,55.7495,55.6606,55.6903,46512.0
2023-01-19 12:45:00,56.38,56.46,56.37,56.43,47893.0,55.6804,55.7594,55.6705,55.7298,47893.0
2023-01-19 12:50:00,56.44,56.57,56.44,56.46,79801.0,55.7396,55.868,55.7396,55.7594,79801.0
2023-01-19 12:55:00,56.44,56.49,56.39,56.48,59749.0,55.7396,55.789,55.6903,55.7791,59749.0
2023-01-19 13:00:00,56.49,56.6,56.47,56.54,79958.0,55.789,55.8977,55.7693,55.8384,79958.0
2023-01-19 13:05:00,56.54,56.54,56.41,56.51,50086.0,55.8384,55.8384,55.71,55.8088,50086.0
2023-01-19 13:10:00,56.51,56.56,56.45,56.51,46508.0,55.8088,55.8582,55.7495,55.8088,46508.0
2023-01-19 13:15:00,56.5,56.55,56.38,56.49,62312.0,55.7989,55.8483,55.6804,55.789,62312.0
2023-01-19 13:20:00,56.52,56.6,56.47,56.48,51211.0,55.8187,55.8977,55.7693,55.7791,51211.0
2023-01-19 13:25:00,56.48,56.53,56.42,56.52,30690.0,55.7791,55.8285,55.7199,55.8187,30690.0
2023-01-19 13:30:00,56.53,56.59,56.46,56.5,72379.0,55.8285,55.8878,55.7594,55.7989,72379.0
2023-01-19 13:35:00,56.5,56.65,56.49,56.62,71826.0,55.7989,55.947,55.789,55.9174,71826.0
2023-01-19 13:40:00,56.62,56.71,56.5,56.5,65752.0,55.9174,56.0063,55.7989,55.7989,65752.0
2023-01-19 13:45:00,56.51,56.57,56.5,56.51,51731.0,55.8088,55.868,55.7989,55.8088,51731.0
2023-01-19 13:50:00,56.51,56.54,56.44,56.48,77114.0,55.8088,55.8384,55.7396,55.7791,77114.0
2023-01-19 13:55:00,56.47,56.49,56.38,56.46,56091.0,55.7693,55.789,55.6804,55.7594,56091.0
2023-01-19 14:00:00,56.45,56.47,56.32,56.36,43681.0,55.7495,55.7693,55.6211,55.6606,43681.0
2023-01-19 14:05:00,56.36,56.36,56.24,56.31,71875.0,55.6606,55.6606,55.5421,55.6113,71875.0
2023-01-19 14:10:00,56.31,56.46,56.29,56.45,45797.0,55.6113,55.7594,55.5915,55.7495,45797.0
2023-01-19 14:15:00,56.45,56.55,56.44,56.55,100068.0,55.7495,55.8483,55.7396,55.8483,100068.0
2023-01-19 14:20:00,56.56,56.74,56.56,56.72,70476.0,55.8582,56.0359,55.8582,56.0162,70476.0
2023-01-19 14:25:00,56.72,56.83,56.66,56.8,56008.0,56.0162,56.1248,55.9569,56.0952,56008.0
2023-01-19 14:30:00,56.8,56.89,56.73,56.87,78273.0,56.0952,56.1841,56.026,56.1643,78273.0
2023-01-19 14:35:00,56.87,57.01,56.84,56.92,97450.0,56.1643,56.3026,56.1347,56.2137,97450.0
2023-01-19 14:40:00,56.93,57.03,56.87,56.97,59633.0,56.2236,56.3223,56.1643,56.2631,59633.0
2023-01-19 14:45:00,56.98,57.09,56.96,57.0,67492.0,56.2729,56.3816,56.2532,56.2927,67492.0
2023-01-19 14:50:00,56.99,57.04,56.97,56.98,40845.0,56.2828,56.3322,56.2631,56.2729,40845.0
2023-01-19 14:55:00,56.98,57.02,56.95,57.0,54530.0,56.2729,56.3124,56.2433,56.2927,54530.0
2023-01-19 15:00:00,57.0,57.09,57.0,57.04,38632.0,56.2927,56.3816,56.2927,56.3322,38632.0
2023-01-19 15:05:00,57.03,57.03,56.88,56.92,49680.0,56.3223,56.3223,56.1742,56.2137,49680.0
2023-01-19 15:10:00,56.92,57.01,56.87,56.94,50916.0,56.2137,56.3026,56.1643,56.2334,50916.0
2023-01-19 15:15:00,56.95,57.01,56.83,56.9,60426.0,56.2433,56.3026,56.1248,56.1939,60426.0
2023-01-19 15:20:00,56.9,56.91,56.85,56.88,41342.0,56.1939,56.2038,56.1446,56.1742,41342.0
2023-01-19 15:25:00,56.88,56.95,56.88,56.91,47657.0,56.1742,56.2433,56.1742,56.2038,47657.0
2023-01-19 15:30:00,56.92,56.92,56.74,56.74,75376.0,56.2137,56.2137,56.0359,56.0359,75376.0
2023-01-19 15:35:00,56.74,56.77,56.68,56.7,85024.0,56.0359,56.0656,55.9767,55.9964,85024.0
2023-01-19 15:40:00,56.7,56.71,56.54,56.57,95746.0,55.9964,56.0063,55.8384,55.868,95746.0
2023-01-19 15:45:00,56.57,56.63,56.54,56.61,129937.0,55.868,55.9273,55.8384,55.9075,129937.0
2023-01-19 15:50:00,56.6,56.68,56.4,56.44,258699.0,55.8977,55.9767,55.7001,55.7396,258699.0
2023-01-19 15:55:00,56.43,56.44,56.25,56.37,986766.0,55.7298,55.7396,55.552,55.6705,986766.0
2023-01-20 09:30:00,57.47,57.54,57.15,57.29,763013.0,56.7569,56.826,56.4408,56.5791,763013.0
2023-01-20 09:35:00,57.3,57.45,57.17,57.35,384781.0,56.589,56.7371,56.4606,56.6384,384781.0
2023-01-20 09:40:00,57.36,57.39,57.22,57.25,167406.0,56.6482,56.6779,56.51,56.5396,167406.0
2023-01-20 09:45:00,57.26,57.3,57.11,57.26,318277.0,56.5495,56.589,56.4013,56.5495,318277.0
2023-01-20 09:50:00,57.26,57.54,57.24,57.31,157303.0,56.5495,56.826,56.5297,56.5988,157303.0
2023-01-20 09:55:00,57.3,57.6,57.29,57.58,177189.0,56.589,56.8853,56.5791,56.8655,177189.0
2023-01-20 10:00:00,57.57,57.6,57.45,57.47,122305.0,56.8556,56.8853,56.7371,56.7569,122305.0
2023-01-20 10:05:00,57.47,57.61,57.44,57.51,139432.0,56.7569,56.8951,56.7272,56.7964,139432.0
2023-01-20 10:10:00,57.51,57.57,57.39,57.41,101915.0,56.7964,56.8556,56.6779,56.6976,101915.0
2023-01-20 10:15:00,57.41,57.42,57.26,57.3,106507.0,56.6976,56.7075,56.5495,56.589,106507.0
2023-01-20 10:20:00,57.3,57.38,57.26,57.35,101825.0,56.589,56.668,56.5495,56.6384,101825.0
2023-01-20 10:25:00,57.36,57.37,57.18,57.32,85312.0,56.6482,56.6581,56.4705,56.6087,85312.0
2023-01-20 10:30:00,57.32,57.53,57.23,57.26,196390.0,56.6087,56.8161,56.5198,56.5495,196390.0
2023-01-20 10:35:00,57.25,57.39,57.2,57.24,117734.0,56.5396,56.6779,56.4902,56.5297,117734.0
2023-01-20 10:40:00,57.23,57.24,57.02,57.04,77688.0,56.5198,56.5297,56.3124,56.3322,77688.0
2023-01-20 10:45:00,57.04,57.04,56.95,57.0,79597.0,56.3322,56.3322,56.2433,56.2927,79597.0
2023-01-20 10:50:00,56.99,57.02,56.81,56.92,128473.0,56.2828,56.3124,56.1051,56.2137,128473.0
2023-01-20 10:55:00,56.93,56.96,56.76,56.77,91396.0,56.2236,56.2532,56.0557,56.0656,91396.0
2023-01-20 11:00:00,56.76,57.15,56.76,57.14,104425.0,56.0557,56.4408,56.0557,56.431,104425.0
2023-01-20 11:05:00,57.14,57.35,57.1,57.32,153646.0,56.431,56.6384,56.3915,56.6087,153646.0
2023-01-20 11:10:00,57.32,57.42,57.29,57.41,78290.0,56.6087,56.7075,56.5791,56.6976,78290.0
2023-01-20 11:15:00,57.41,57.46,57.29,57.45,86128.0,56.6976,56.747,56.5791,56.7371,86128.0
2023-01-20 11:20:00,57.46,57.46,57.31,57.41,63671.0,56.747,56.747,56.5988,56.6976,63671.0
2023-01-20 11:25:00,57.42,57.57,57.35,57.54,92693.0,56.7075,56.8556,56.6384,56.826,92693.0
2023-01-20 11:30:00,57.54,57.57,57.4,57.47,107681.0,56.826,56.8556,56.6877,56.7569,107681.0
2023-01-20 11:35:00,57.46,57.46,57.3,57.3,64142.0,56.747,56.747,56.589,56.589,64142.0
2023-01-20 11:40:00,57.3,57.37,57.3,57.31,30709.0,56.589,56.6581,56.589,56.5988,30709.0
2023-01-20 11:45:00,57.32,57.53,57.32,57.49,86608.0,56.6087,56.8161,56.6087,56.7766,86608.0
2023-01-20 11:50:00,57.47,57.49,57.41,57.44,28191.0,56.7569,56.7766,56.6976,56.7272,28191.0
2023-01-20 11:55:00,57.44,57.48,57.39,57.43,32219.0,56.7272,56.7667,56.6779,56.7174,32219.0
2023-01-20 12:00:00,57.42,57.5,57.4,57.5,29989.0,56.7075,56.7865,56.6877,56.7865,29989.0
2023-01-20 12:05:00,57.5,57.56,57.47,57.49,30627.0,56.7865,56.8457,56.7569,56.7766,30627.0
2023-01-20 12:10:00,57.49,57.56,57.46,57.54,36727.0,56.7766,56.8457,56.747,56.826,36727.0
2023-01-20 12:15:00,57.54,57.68,57.53,57.67,73419.0,56.826,56.9643,56.8161,56.9544,73419.0
2023-01-20 12:20:00,57.66,57.83,57.65,57.81,165241.0,56.9445,57.1124,56.9346,57.0926,165241.0
2023-01-20 12:25:00,57.82,57.86,57.76,57.84,101460.0,57.1025,57.142,57.0433,57.1223,101460.0
2023-01-20 12:30:00,57.84,57.92,57.78,57.9,137552.0,57.1223,57.2013,57.063,57.1815,137552.0
2023-01-20 12:35:00,57.91,57.96,57.84,57.94,82152.0,57.1914,57.2408,57.1223,57.221,82152.0
2023-01-20 12:40:00,57.94,57.95,57.86,57.88,64328.0,57.221,57.2309,57.142,57.1618,64328.0
2023-01-20 12:45:00,57.86,57.87,57.77,57.8,52176.0,57.142,57.1519,57.0531,57.0828,52176.0
2023-01-20 12:50:00,57.79,57.8,57.74,57.76,34108.0,57.0729,57.0828,57.0235,57.0433,34108.0
2023-01-20 12:55:00,57.76,57.76,57.7,57.71,35040.0,57.0433,57.0433,56.984,56.9939,35040.0
2023-01-20 13:00:00,57.71,57.82,57.67,57.68,102776.0,56.9939,57.1025,56.9544,56.9643,102776.0
2023-01-20 13:05:00,57.68,57.69,57.62,57.66,72595.0,56.9643,56.9741,56.905,56.9445,72595.0
2023-01-20 13:10:00,57.65,57.74,57.54,57.69,78290.0,56.9346,57.0235,56.826,56.9741,78290.0
2023-01-20 13:15:00,57.7,57.71,57.43,57.44,54770.0,56.984,56.9939,56.7174,56.7272,54770.0
2023-01-20 13:20:00,57.44,57.55,57.38,57.49,96451.0,56.7272,56.8359,56.668,56.7766,96451.0
2023-01-20 13:25:00,57.5,57.55,57.37,57.39,134945.0,56.7865,56.8359,56.6581,56.6779,134945.0
2023-01-20 13:30:00,57.4,57.63,57.36,57.62,50129.0,56.6877,56.9149,56.6482,56.905,50129.0
2023-01-20 13:35:00,57.63,57.88,57.63,57.79,100487.0,56.9149,57.1618,56.9149,57.0729,100487.0
2023-01-20 13:40:00,57.78,57.89,57.78,57.88,45516.0,57.063,57.1717,57.063,57.1618,45516.0
2023-01-20 13:45:00,57.88,58.06,57.86,58.05,176019.0,57.1618,57.3395,57.142,57.3297,176019.0
2023-01-20 13:50:00,58.06,58.23,58.02,58.2,160350.0,57.3395,57.5074,57.3,57.4778,160350.0
2023-01-20 13:55:00,58.21,58.23,58.12,58.14,61124.0,57.4877,57.5074,57.3988,57.4186,61124.0
2023-01-20 14:00:00,58.15,58.17,58.09,58.17,52536.0,57.4284,57.4482,57.3692,57.4482,52536.0
2023-01-20 14:05:00,58.17,58.24,58.11,58.12,81578.0,57.4482,57.5173,57.3889,57.3988,81578.0
2023-01-20 14:10:00,58.11,58.11,58.01,58.02,51545.0,57.3889,57.3889,57.2902,57.3,51545.0
2023-01-20 14:15:00,58.02,58.07,58.0,58.03,24753.0,57.3,57.3494,57.2803,57.3099,24753.0
2023-01-20 14:20:00,58.03,58.11,58.0,58.08,61744.0,57.3099,57.3889,57.2803,57.3593,61744.0
2023-01-20 14:25:00,58.08,58.09,58.03,58.05,41908.0,57.3593,57.3692,57.3099,57.3297,41908.0
2023-01-20 14:30:00,58.06,58.08,57.99,58.0,122212.0,57.3395,57.3593,57.2704,57.2803,122212.0
2023-01-20 14:35:00,58.0,58.02,57.96,57.97,64200.0,57.2803,57.3,57.2408,57.2507,64200.0
2023-01-20 14:40:00,57.97,58.04,57.97,57.97,50140.0,57.2507,57.3198,57.2507,57.2507,50140.0
2023-01-20 14:45:00,57.97,58.01,57.93,57.98,51656.0,57.2507,57.2902,57.2112,57.2605,51656.0
2023-01-20 14:50:00,57.98,57.99,57.9,57.98,37945.0,57.2605,57.2704,57.1815,57.2605,37945.0
2023-01-20 14:55:00,57.97,58.11,57.95,58.09,56646.0,57.2507,57.3889,57.2309,57.3692,56646.0
2023-01-20 15:00:00,58.09,58.2,58.08,58.19,50374.0,57.3692,57.4778,57.3593,57.4679,50374.0
2023-01-20 15:05:00,58.2,58.27,58.16,58.26,144487.0,57.4778,57.5469,57.4383,57.5371,144487.0
2023-01-20 15:10:00,58.26,58.44,58.26,58.4,80383.0,57.5371,57.7148,57.5371,57.6753,80383.0
2023-01-20 15:15:00,58.39,58.5,58.36,58.38,190499.0,57.6654,57.7741,57.6358,57.6556,190499.0
2023-01-20 15:20:00,58.38,58.44,58.34,58.42,157398.0,57.6556,57.7148,57.6161,57.6951,157398.0
2023-01-20 15:25:00,58.42,58.55,58.41,58.5,146560.0,57.6951,57.8235,57.6852,57.7741,146560.0
2023-01-20 15:30:00,58.5,58.57,58.46,58.47,133439.0,57.7741,57.8432,57.7346,57.7445,133439.0
2023-01-20 15:35:00,58.47,58.5,58.41,58.48,87293.0,57.7445,57.7741,57.6852,57.7543,87293.0
2023-01-20 15:40:00,58.48,58.49,58.34,58.34,182832.0,57.7543,57.7642,57.6161,57.6161,182832.0
2023-01-20 15:45:00,58.34,58.36,58.26,58.35,250956.0,57.6161,57.6358,57.5371,57.6259,250956.0
2023-01-20 15:50:00,58.34,58.36,58.25,58.27,370009.0,57.6161,57.6358,57.5272,57.5469,370009.0
2023-01-20 15:55:00,58.27,58.47,58.26,58.45,750453.0,57.5469,57.7445,57.5371,57.7247,750453.0
2023-01-23 09:30:00,58.98,59.35,58.86,59.26,457553.0,58.2481,58.6135,58.1296,58.5247,457553.0
2023-01-23 09:35:00,59.2,59.53,59.06,59.39,276817.0,58.4654,58.7913,58.3271,58.653,276817.0
2023-01-23 09:40:00,59.38,59.7,59.38,59.56,281489.0,58.6432,58.9592,58.6432,58.8209,281489.0
2023-01-23 09:45:00,59.6,60.16,59.6,60.09,523628.0,58.8604,59.4135,58.8604,59.3444,523628.0
2023-01-23 09:50:00,60.09,60.57,60.07,60.51,331164.0,59.3444,59.8184,59.3246,59.7591,331164.0
2023-01-23 09:55:00,60.51,60.71,60.5,60.62,327548.0,59.7591,59.9567,59.7493,59.8678,327548.0
2023-01-23 10:00:00,60.61,60.73,60.56,60.73,322901.0,59.8579,59.9764,59.8085,59.9764,322901.0
2023-01-23 10:05:00,60.74,61.05,60.7,60.87,484132.0,59.9863,60.2924,59.9468,60.1147,484132.0
2023-01-23 10:10:00,60.86,61.14,60.81,60.86,379611.0,60.1048,60.3813,60.0554,60.1048,379611.0
2023-01-23 10:15:00,60.88,60.99,60.8,60.81,277447.0,60.1245,60.2332,60.0455,60.0554,277447.0
2023-01-23 10:20:00,60.81,60.83,60.6,60.8,317880.0,60.0554,60.0752,59.848,60.0455,317880.0
2023-01-23 10:25:00,60.8,60.96,60.67,60.92,267597.0,60.0455,60.2036,59.9172,60.1641,267597.0
2023-01-23 10:30:00,60.93,61.13,60.81,61.1,177108.0,60.1739,60.3714,60.0554,60.3418,177108.0
2023-01-23 10:35:00,61.11,61.12,61.0,61.07,140400.0,60.3517,60.3616,60.2431,60.3122,140400.0
2023-01-23 10:40:00,61.07,61.17,60.88,60.9,323781.0,60.3122,60.411,60.1245,60.1443,323781.0
2023-01-23 10:45:00,60.9,61.14,60.9,60.94,210678.0,60.1443,60.3813,60.1443,60.1838,210678.0
2023-01-23 10:50:00,60.94,61.01,60.81,60.81,133382.0,60.1838,60.2529,60.0554,60.0554,133382.0
2023-01-23 10:55:00,60.8,61.04,60.8,60.98,171398.0,60.0455,60.2826,60.0455,60.2233,171398.0
2023-01-23 11:00:00,60.99,61.22,60.95,61.19,224069.0,60.2332,60.4603,60.1937,60.4307,224069.0
2023-01-23 11:05:00,61.2,61.31,61.15,61.26,159828.0,60.4406,60.5492,60.3912,60.4998,159828.0
2023-01-23 11:10:00,61.27,61.29,61.13,61.19,134630.0,60.5097,60.5295,60.3714,60.4307,134630.0
2023-01-23 11:15:00,61.2,61.28,61.05,61.27,134764.0,60.4406,60.5196,60.2924,60.5097,134764.0
2023-01-23 11:20:00,61.27,61.31,61.01,61.04,161680.0,60.5097,60.5492,60.2529,60.2826,161680.0
2023-01-23 11:25:00,61.04,61.2,60.91,60.92,158599.0,60.2826,60.4406,60.1542,60.1641,158599.0
2023-01-23 11:30:00,60.91,61.24,60.91,61.12,143830.0,60.1542,60.4801,60.1542,60.3616,143830.0
2023-01-23 11:35:00,61.12,61.19,61.02,61.17,110152.0,60.3616,60.4307,60.2628,60.411,110152.0
2023-01-23 11:40:00,61.16,61.43,61.16,61.38,143804.0,60.4011,60.6677,60.4011,60.6183,143804.0
2023-01-23 11:45:00,61.39,61.49,61.35,61.44,268960.0,60.6282,60.727,60.5887,60.6776,268960.0
2023-01-23 11:50:00,61.44,61.63,61.41,61.54,107883.0,60.6776,60.8652,60.648,60.7764,107883.0
2023-01-23 11:55:00,61.54,61.67,61.44,61.56,167950.0,60.7764,60.9047,60.6776,60.7961,167950.0
2023-01-23 12:00:00,61.57,61.78,61.51,61.68,134695.0,60.806,61.0134,60.7467,60.9146,134695.0
2023-01-23 12:05:00,61.69,61.69,61.27,61.36,102840.0,60.9245,60.9245,60.5097,60.5986,102840.0
2023-01-23 12:10:00,61.37,61.41,61.32,61.36,61190.0,60.6085,60.648,60.5591,60.5986,61190.0
2023-01-23 12:15:00,61.36,61.41,61.27,61.31,83584.0,60.5986,60.648,60.5097,60.5492,83584.0
2023-01-23 12:20:00,61.31,61.31,61.12,61.21,85072.0,60.5492,60.5492,60.3616,60.4505,85072.0
2023-01-23 12:25:00,61.2,61.3,61.12,61.21,88091.0,60.4406,60.5393,60.3616,60.4505,88091.0
2023-01-23 12:30:00,61.22,61.44,61.21,61.39,65728.0,60.4603,60.6776,60.4505,60.6282,65728.0
2023-01-23 12:35:00,61.38,61.54,61.36,61.46,75530.0,60.6183,60.7764,60.5986,60.6974,75530.0
2023-01-23 12:40:00,61.46,61.54,61.39,61.48,59977.0,60.6974,60.7764,60.6282,60.7171,59977.0
2023-01-23 12:45:00,61.48,61.51,61.33,61.34,134307.0,60.7171,60.7467,60.569,60.5788,134307.0
2023-01-23 12:50:00,61.34,61.46,61.25,61.4,75488.0,60.5788,60.6974,60.49,60.6381,75488.0
2023-01-23 12:55:00,61.39,61.54,61.38,61.51,51792.0,60.6282,60.7764,60.6183,60.7467,51792.0
2023-01-23 13:00:00,61.5,61.58,61.38,61.39,95407.0,60.7369,60.8159,60.6183,60.6282,95407.0
2023-01-23 13:05:00,61.39,61.48,61.38,61.44,70736.0,60.6282,60.7171,60.6183,60.6776,70736.0
2023-01-23 13:10:00,61.45,61.52,61.39,61.47,58457.0,60.6875,60.7566,60.6282,60.7072,58457.0
2023-01-23 13:15:00,61.47,61.55,61.47,61.5,74449.0,60.7072,60.7862,60.7072,60.7369,74449.0
2023-01-23 13:20:00,61.51,61.65,61.47,61.57,79337.0,60.7467,60.885,60.7072,60.806,79337.0
2023-01-23 13:25:00,61.56,61.59,61.47,61.54,57451.0,60.7961,60.8257,60.7072,60.7764,57451.0
2023-01-23 13:30:00,61.55,61.65,61.54,61.58,63528.0,60.7862,60.885,60.7764,60.8159,63528.0
2023-01-23 13:35:00,61.59,61.66,61.56,61.62,90488.0,60.8257,60.8949,60.7961,60.8554,90488.0
2023-01-23 13:40:00,61.63,61.78,61.62,61.76,140980.0,60.8652,61.0134,60.8554,60.9936,140980.0
2023-01-23 13:45:00,61.77,61.81,61.7,61.73,78914.0,61.0035,61.043,60.9344,60.964,78914.0
2023-01-23 13:50:00,61.73,61.79,61.56,61.57,79149.0,60.964,61.0233,60.7961,60.806,79149.0
2023-01-23 13:55:00,61.55,61.58,61.39,61.4,117034.0,60.7862,60.8159,60.6282,60.6381,117034.0
2023-01-23 14:00:00,61.4,61.4,61.21,61.31,97560.0,60.6381,60.6381,60.4505,60.5492,97560.0
2023-01-23 14:05:00,61.31,61.37,61.23,61.26,76671.0,60.5492,60.6085,60.4702,60.4998,76671.0
2023-01-23 14:10:00,61.25,61.26,61.15,61.19,94767.0,60.49,60.4998,60.3912,60.4307,94767.0
2023-01-23 14:15:00,61.18,61.21,61.14,61.19,51490.0,60.4208,60.4505,60.3813,60.4307,51490.0
2023-01-23 14:20:00,61.19,61.23,61.15,61.22,96107.0,60.4307,60.4702,60.3912,60.4603,96107.0
2023-01-23 14:25:00,61.23,61.23,61.03,61.04,293464.0,60.4702,60.4702,60.2727,60.2826,293464.0
2023-01-23 14:30:00,61.03,61.11,60.95,61.05,162592.0,60.2727,60.3517,60.1937,60.2924,162592.0
2023-01-23 14:35:00,61.05,61.11,60.88,60.95,266703.0,60.2924,60.3517,60.1245,60.1937,266703.0
2023-01-23 14:40:00,60.95,60.98,60.9,60.95,77223.0,60.1937,60.2233,60.1443,60.1937,77223.0
2023-01-23 14:45:00,60.95,60.98,60.62,60.73,188709.0,60.1937,60.2233,59.8678,59.9764,188709.0
2023-01-23 14:50:00,60.71,60.72,60.57,60.62,95520.0,59.9567,59.9665,59.8184,59.8678,95520.0
2023-01-23 14:55:00,60.62,60.76,60.6,60.76,166284.0,59.8678,60.006,59.848,60.006,166284.0
2023-01-23 15:00:00,60.76,60.98,60.68,60.82,206890.0,60.006,60.2233,59.927,60.0653,206890.0
2023-01-23 15:05:00,60.8,60.95,60.68,60.9,129948.0,60.0455,60.1937,59.927,60.1443,129948.0
2023-01-23 15:10:00,60.91,61.04,60.87,60.99,147108.0,60.1542,60.2826,60.1147,60.2332,147108.0
2023-01-23 15:15:00,61.0,61.13,60.96,61.07,170475.0,60.2431,60.3714,60.2036,60.3122,170475.0
2023-01-23 15:20:00,61.07,61.09,61.0,61.03,158419.0,60.3122,60.3319,60.2431,60.2727,158419.0
2023-01-23 15:25:00,61.03,61.17,60.95,61.13,197841.0,60.2727,60.411,60.1937,60.3714,197841.0
2023-01-23 15:30:00,61.13,61.19,61.03,61.05,261101.0,60.3714,60.4307,60.2727,60.2924,261101.0
2023-01-23 15:35:00,61.05,61.24,61.0,61.15,178123.0,60.2924,60.4801,60.2431,60.3912,178123.0
2023-01-23 15:40:00,61.14,61.36,61.09,61.35,211297.0,60.3813,60.5986,60.3319,60.5887,211297.0
2023-01-23 15:45:00,61.36,61.46,61.35,61.4,248046.0,60.5986,60.6974,60.5887,60.6381,248046.0
2023-01-23 15:50:00,61.4,61.7,61.4,61.7,377624.0,60.6381,60.9344,60.6381,60.9344,377624.0
2023-01-23 15:55:00,61.7,61.91,61.69,61.83,1352275.0,60.9344,61.1418,60.9245,61.0628,1352275.0
2023-01-24 09:30:00,61.07,61.72,61.07,61.55,303798.0,60.3122,60.9541,60.3122,60.7862,303798.0
2023-01-24 09:35:00,61.55,61.56,61.24,61.32,170104.0,60.7862,60.7961,60.4801,60.5591,170104.0
2023-01-24 09:40:00,61.32,61.41,61.22,61.28,144749.0,60.5591,60.648,60.4603,60.5196,144749.0
2023-01-24 09:45:00,61.27,61.59,61.02,61.56,246501.0,60.5097,60.8257,60.2628,60.7961,246501.0
2023-01-24 09:50:00,61.53,61.6,61.38,61.6,150552.0,60.7665,60.8356,60.6183,60.8356,150552.0
2023-01-24 09:55:00,61.61,61.61,61.0,61.0,226758.0,60.8455,60.8455,60.2431,60.2431,226758.0
2023-01-24 10:00:00,61.0,61.06,60.87,61.0,227840.0,60.2431,60.3023,60.1147,60.2431,227840.0
2023-01-24 10:05:00,61.01,61.12,60.87,61.02,127227.0,60.2529,60.3616,60.1147,60.2628,127227.0
2023-01-24 10:10:00,61.02,61.4,60.95,61.4,193927.0,60.2628,60.6381,60.1937,60.6381,193927.0
2023-01-24 10:15:00,61.4,61.58,61.05,61.05,307133.0,60.6381,60.8159,60.2924,60.2924,307133.0
2023-01-24 10:20:00,61.07,61.14,60.94,61.01,108031.0,60.3122,60.3813,60.1838,60.2529,108031.0
2023-01-24 10:25:00,60.99,61.25,60.97,61.18,188780.0,60.2332,60.49,60.2134,60.4208,188780.0
2023-01-24 10:30:00,61.18,61.29,60.93,61.29,194018.0,60.4208,60.5295,60.1739,60.5295,194018.0
2023-01-24 10:35:00,61.29,61.32,61.07,61.18,152282.0,60.5295,60.5591,60.3122,60.4208,152282.0
2023-01-24 10:40:00,61.17,61.3,61.11,61.25,97060.0,60.411,60.5393,60.3517,60.49,97060.0
2023-01-24 10:45:00,61.23,61.27,61.13,61.21,70026.0,60.4702,60.5097,60.3714,60.4505,70026.0
2023-01-24 10:50:00,61.21,61.3,61.17,61.29,66069.0,60.4505,60.5393,60.411,60.5295,66069.0
2023-01-24 10:55:00,61.3,61.41,61.25,61.31,90844.0,60.5393,60.648,60.49,60.5492,90844.0
2023-01-24 11:00:00,61.32,61.48,61.31,61.45,70956.0,60.5591,60.7171,60.5492,60.6875,70956.0
2023-01-24 11:05:00,61.45,61.54,61.33,61.46,83891.0,60.6875,60.7764,60.569,60.6974,83891.0
2023-01-24 11:10:00,61.47,61.54,61.42,61.49,80414.0,60.7072,60.7764,60.6578,60.727,80414.0
2023-01-24 11:15:00,61.5,61.56,61.4,61.55,108377.0,60.7369,60.7961,60.6381,60.7862,108377.0
2023-01-24 11:20:00,61.55,61.56,61.47,61.53,84337.0,60.7862,60.7961,60.7072,60.7665,84337.0
2023-01-24 11:25:00,61.5,61.58,61.49,61.58,82924.0,60.7369,60.8159,60.727,60.8159,82924.0
2023-01-24 11:30:00,61.59,61.6,61.41,61.47,81403.0,60.8257,60.8356,60.648,60.7072,81403.0
2023-01-24 11:35:00,61.47,61.58,61.44,61.55,73455.0,60.7072,60.8159,60.6776,60.7862,73455.0
2023-01-24 11:40:00,61.55,61.6,61.42,61.56,65208.0,60.7862,60.8356,60.6578,60.7961,65208.0
2023-01-24 11:45:00,61.55,61.63,61.46,61.47,61223.0,60.7862,60.8652,60.6974,60.7072,61223.0
2023-01-24 11:50:00,61.48,61.49,61.27,61.3,37142.0,60.7171,60.727,60.5097,60.5393,37142.0
2023-01-24 11:55:00,61.3,61.36,61.19,61.21,91069.0,60.5393,60.5986,60.4307,60.4505,91069.0
2023-01-24 12:00:00,61.2,61.2,60.93,61.03,87619.0,60.4406,60.4406,60.1739,60.2727,87619.0
2023-01-24 12:05:00,61.04,61.3,61.03,61.26,97757.0,60.2826,60.5393,60.2727,60.4998,97757.0
2023-01-24 12:10:00,61.26,61.39,61.26,61.32,32821.0,60.4998,60.6282,60.4998,60.5591,32821.0
2023-01-24 12:15:00,61.32,61.42,61.3,61.38,40769.0,60.5591,60.6578,60.5393,60.6183,40769.0
2023-01-24 12:20:00,61.39,61.43,61.32,61.39,45119.0,60.6282,60.6677,60.5591,60.6282,45119.0
2023-01-24 12:25:00,61.38,61.39,61.25,61.3,46706.0,60.6183,60.6282,60.49,60.5393,46706.0
2023-01-24 12:30:00,61.29,61.42,61.25,61.35,93097.0,60.5295,60.6578,60.49,60.5887,93097.0
2023-01-24 12:35:00,61.35,61.46,61.29,61.39,52985.0,60.5887,60.6974,60.5295,60.6282,52985.0
2023-01-24 12:40:00,61.4,61.42,61.31,61.32,79348.0,60.6381,60.6578,60.5492,60.5591,79348.0
2023-01-24 12:45:00,61.32,61.37,61.29,61.33,46389.0,60.5591,60.6085,60.5295,60.569,46389.0
2023-01-24 12:50:00,61.34,61.51,61.32,61.48,91822.0,60.5788,60.7467,60.5591,60.7171,91822.0
2023-01-24 12:55:00,61.48,61.52,61.39,61.41,35969.0,60.7171,60.7566,60.6282,60.648,35969.0
2023-01-24 13:00:00,61.4,61.5,61.19,61.23,91129.0,60.6381,60.7369,60.4307,60.4702,91129.0
2023-01-24 13:05:00,61.22,61.33,61.19,61.29,30502.0,60.4603,60.569,60.4307,60.5295,30502.0
2023-01-24 13:10:00,61.29,61.4,61.29,61.33,28026.0,60.5295,60.6381,60.5295,60.569,28026.0
2023-01-24 13:15:00,61.34,61.44,61.33,61.38,34430.0,60.5788,60.6776,60.569,60.6183,34430.0
2023-01-24 13:20:00,61.39,61.39,61.27,61.28,27366.0,60.6282,60.6282,60.5097,60.5196,27366.0
2023-01-24 13:25:00,61.28,61.3,61.23,61.29,27563.0,60.5196,60.5393,60.4702,60.5295,27563.0
2023-01-24 13:30:00,61.3,61.32,61.25,61.26,30309.0,60.5393,60.5591,60.49,60.4998,30309.0
2023-01-24 13:35:00,61.25,61.25,61.13,61.15,70548.0,60.49,60.49,60.3714,60.3912,70548.0
2023-01-24 13:40:00,61.15,61.34,61.14,61.3,45094.0,60.3912,60.5788,60.3813,60.5393,45094.0
2023-01-24 13:45:00,61.3,61.31,61.25,61.3,41132.0,60.5393,60.5492,60.49,60.5393,41132.0
2023-01-24 13:50:00,61.3,61.38,61.25,61.37,54702.0,60.5393,60.6183,60.49,60.6085,54702.0
2023-01-24 13:55:00,61.37,61.41,61.34,61.36,41992.0,60.6085,60.648,60.5788,60.5986,41992.0
2023-01-24 14:00:00,61.36,61.39,61.26,61.36,66705.0,60.5986,60.6282,60.4998,60.5986,66705.0
2023-01-24 14:05:00,61.36,61.39,61.27,61.35,34274.0,60.5986,60.6282,60.5097,60.5887,34274.0
2023-01-24 14:10:00,61.35,61.38,61.32,61.35,41075.0,60.5887,60.6183,60.5591,60.5887,41075.0
2023-01-24 14:15:00,61.36,61.38,61.32,61.35,25582.0,60.5986,60.6183,60.5591,60.5887,25582.0
2023-01-24 14:20:00,61.35,61.41,61.34,61.36,30126.0,60.5887,60.648,60.5788,60.5986,30126.0
2023-01-24 14:25:00,61.35,61.37,61.26,61.33,64728.0,60.5887,60.6085,60.4998,60.569,64728.0
2023-01-24 14:30:00,61.34,61.46,61.3,61.43,34394.0,60.5788,60.6974,60.5393,60.6677,34394.0
2023-01-24 14:35:00,61.43,61.46,61.36,61.38,18864.0,60.6677,60.6974,60.5986,60.6183,18864.0
2023-01-24 14:40:00,61.38,61.4,61.31,61.39,43171.0,60.6183,60.6381,60.5492,60.6282,43171.0
2023-01-24 14:45:00,61.38,61.44,61.33,61.33,31562.0,60.6183,60.6776,60.569,60.569,31562.0
2023-01-24 14:50:00,61.33,61.44,61.29,61.44,38229.0,60.569,60.6776,60.5295,60.6776,38229.0
2023-01-24 14:55:00,61.44,61.47,61.39,61.4,49690.0,60.6776,60.7072,60.6282,60.6381,49690.0
2023-01-24 15:00:00,61.4,61.54,61.4,61.47,47782.0,60.6381,60.7764,60.6381,60.7072,47782.0
2023-01-24 15:05:00,61.47,61.47,61.36,61.37,33911.0,60.7072,60.7072,60.5986,60.6085,33911.0
2023-01-24 15:10:00,61.37,61.4,61.3,61.35,41367.0,60.6085,60.6381,60.5393,60.5887,41367.0
2023-01-24 15:15:00,61.34,61.38,61.28,61.37,42073.0,60.5788,60.6183,60.5196,60.6085,42073.0
2023-01-24 15:20:00,61.36,61.39,61.34,61.37,38538.0,60.5986,60.6282,60.5788,60.6085,38538.0
2023-01-24 15:25:00,61.37,61.46,61.31,61.42,38313.0,60.6085,60.6974,60.5492,60.6578,38313.0
2023-01-24 15:30:00,61.41,61.43,61.32,61.34,97516.0,60.648,60.6677,60.5591,60.5788,97516.0
2023-01-24 15:35:00,61.33,61.35,61.2,61.23,93410.0,60.569,60.5887,60.4406,60.4702,93410.0
2023-01-24 15:40:00,61.23,61.23,61.05,61.13,202300.0,60.4702,60.4702,60.2924,60.3714,202300.0
2023-01-24 15:45:00,61.12,61.13,60.98,60.99,120736.0,60.3616,60.3714,60.2233,60.2332,120736.0
2023-01-24 15:50:00,61.0,61.2,60.98,61.2,190384.0,60.2431,60.4406,60.2233,60.4406,190384.0
2023-01-24 15:55:00,61.2,61.27,61.14,61.27,481480.0,60.4406,60.5097,60.3813,60.5097,481480.0
2023-01-25 09:30:00,60.67,60.86,60.42,60.79,285507.0,59.9172,60.1048,59.6703,60.0357,285507.0
2023-01-25 09:35:00,60.79,60.87,60.59,60.77,104139.0,60.0357,60.1147,59.8381,60.0159,104139.0
2023-01-25 09:40:00,60.77,61.07,60.73,60.99,150931.0,60.0159,60.3122,59.9764,60.2332,150931.0
2023-01-25 09:45:00,60.99,61.22,60.98,61.22,213033.0,60.2332,60.4603,60.2233,60.4603,213033.0
2023-01-25 09:50:00,61.23,61.25,61.04,61.16,272062.0,60.4702,60.49,60.2826,60.4011,272062.0
2023-01-25 09:55:00,61.17,61.22,61.04,61.15,212119.0,60.411,60.4603,60.2826,60.3912,212119.0
2023-01-25 10:00:00,61.16,61.23,60.96,61.01,189259.0,60.4011,60.4702,60.2036,60.2529,189259.0
2023-01-25 10:05:00,60.99,61.3,60.97,61.19,138671.0,60.2332,60.5393,60.2134,60.4307,138671.0
2023-01-25 10:10:00,61.2,61.21,60.73,60.73,151323.0,60.4406,60.4505,59.9764,59.9764,151323.0
2023-01-25 10:15:00,60.72,60.89,60.71,60.8,101700.0,59.9665,60.1344,59.9567,60.0455,101700.0
2023-01-25 10:20:00,60.79,60.86,60.67,60.71,170674.0,60.0357,60.1048,59.9172,59.9567,170674.0
2023-01-25 10:25:00,60.71,60.84,60.62,60.66,179923.0,59.9567,60.085,59.8678,59.9073,179923.0
2023-01-25 10:30:00,60.65,60.86,60.63,60.69,128048.0,59.8974,60.1048,59.8777,59.9369,128048.0
2023-01-25 10:35:00,60.69,60.78,60.55,60.62,73797.0,59.9369,60.0258,59.7986,59.8678,73797.0
2023-01-25 10:40:00,60.61,60.87,60.55,60.8,52987.0,59.8579,60.1147,59.7986,60.0455,52987.0
2023-01-25 10:45:00,60.79,60.84,60.65,60.66,103334.0,60.0357,60.085,59.8974,59.9073,103334.0
2023-01-25 10:50:00,60.65,60.71,60.57,60.67,107646.0,59.8974,59.9567,59.8184,59.9172,107646.0
2023-01-25 10:55:00,60.65,60.85,60.65,60.78,49935.0,59.8974,60.0949,59.8974,60.0258,49935.0
2023-01-25 11:00:00,60.77,60.79,60.67,60.78,48575.0,60.0159,60.0357,59.9172,60.0258,48575.0
2023-01-25 11:05:00,60.78,60.79,60.69,60.73,69106.0,60.0258,60.0357,59.9369,59.9764,69106.0
2023-01-25 11:10:00,60.73,60.99,60.73,60.97,63710.0,59.9764,60.2332,59.9764,60.2134,63710.0
2023-01-25 11:15:00,60.98,61.08,60.88,61.04,76959.0,60.2233,60.3221,60.1245,60.2826,76959.0
2023-01-25 11:20:00,61.05,61.1,60.91,60.95,66350.0,60.2924,60.3418,60.1542,60.1937,66350.0
2023-01-25 11:25:00,60.95,60.99,60.87,60.94,84628.0,60.1937,60.2332,60.1147,60.1838,84628.0
2023-01-25 11:30:00,60.95,61.04,60.86,60.94,66933.0,60.1937,60.2826,60.1048,60.1838,66933.0
2023-01-25 11:35:00,60.94,60.99,60.86,60.96,40292.0,60.1838,60.2332,60.1048,60.2036,40292.0
2023-01-25 11:40:00,60.95,60.98,60.91,60.93,51869.0,60.1937,60.2233,60.1542,60.1739,51869.0
2023-01-25 11:45:00,60.94,60.96,60.78,60.83,38425.0,60.1838,60.2036,60.0258,60.0752,38425.0
2023-01-25 11:50:00,60.82,61.16,60.81,61.07,88685.0,60.0653,60.4011,60.0554,60.3122,88685.0
2023-01-25 11:55:00,61.08,61.11,60.88,60.88,32185.0,60.3221,60.3517,60.1245,60.1245,32185.0
2023-01-25 12:00:00,60.89,60.93,60.86,60.89,63587.0,60.1344,60.1739,60.1048,60.1344,63587.0
2023-01-25 12:05:00,60.88,60.9,60.77,60.84,71837.0,60.1245,60.1443,60.0159,60.085,71837.0
2023-01-25 12:10:00,60.83,60.93,60.8,60.9,117656.0,60.0752,60.1739,60.0455,60.1443,117656.0
2023-01-25 12:15:00,60.9,60.93,60.79,60.82,46791.0,60.1443,60.1739,60.0357,60.0653,46791.0
2023-01-25 12:20:00,60.84,60.84,60.7,60.73,50699.0,60.085,60.085,59.9468,59.9764,50699.0
2023-01-25 12:25:00,60.73,60.74,60.65,60.69,42265.0,59.9764,59.9863,59.8974,59.9369,42265.0
2023-01-25 12:30:00,60.68,60.74,60.65,60.68,39501.0,59.927,59.9863,59.8974,59.927,39501.0
2023-01-25 12:35:00,60.68,60.78,60.67,60.75,80674.0,59.927,60.0258,59.9172,59.9962,80674.0
2023-01-25 12:40:00,60.75,60.94,60.74,60.93,82932.0,59.9962,60.1838,59.9863,60.1739,82932.0
2023-01-25 12:45:00,60.92,60.94,60.74,60.75,53217.0,60.1641,60.1838,59.9863,59.9962,53217.0
2023-01-25 12:50:00,60.74,60.81,60.74,60.79,59045.0,59.9863,60.0554,59.9863,60.0357,59045.0
2023-01-25 12:55:00,60.79,60.8,60.73,60.74,36868.0,60.0357,60.0455,59.9764,59.9863,36868.0
2023-01-25 13:00:00,60.76,60.93,60.74,60.76,75764.0,60.006,60.1739,59.9863,60.006,75764.0
2023-01-25 13:05:00,60.77,60.92,60.77,60.85,37488.0,60.0159,60.1641,60.0159,60.0949,37488.0
2023-01-25 13:10:00,60.85,60.99,60.84,60.91,53843.0,60.0949,60.2332,60.085,60.1542,53843.0
2023-01-25 13:15:00,60.9,60.97,60.89,60.96,40186.0,60.1443,60.2134,60.1344,60.2036,40186.0
2023-01-25 13:20:00,60.95,60.99,60.91,60.95,28967.0,60.1937,60.2332,60.1542,60.1937,28967.0
2023-01-25 13:25:00,60.95,61.05,60.91,61.02,38948.0,60.1937,60.2924,60.1542,60.2628,38948.0
2023-01-25 13:30:00,61.02,61.05,60.9,60.93,50656.0,60.2628,60.2924,60.1443,60.1739,50656.0
2023-01-25 13:35:00,60.93,61.01,60.91,60.95,38554.0,60.1739,60.2529,60.1542,60.1937,38554.0
2023-01-25 13:40:00,60.95,61.07,60.95,61.02,45879.0,60.1937,60.3122,60.1937,60.2628,45879.0
2023-01-25 13:45:00,61.02,61.19,61.01,61.18,96175.0,60.2628,60.4307,60.2529,60.4208,96175.0
2023-01-25 13:50:00,61.18,61.18,61.08,61.1,46333.0,60.4208,60.4208,60.3221,60.3418,46333.0
2023-01-25 13:55:00,61.09,61.11,61.01,61.1,61301.0,60.3319,60.3517,60.2529,60.3418,61301.0
2023-01-25 14:00:00,61.1,61.14,61.01,61.04,43077.0,60.3418,60.3813,60.2529,60.2826,43077.0
2023-01-25 14:05:00,61.04,61.13,61.04,61.08,22700.0,60.2826,60.3714,60.2826,60.3221,22700.0
2023-01-25 14:10:00,61.09,61.25,61.07,61.18,77191.0,60.3319,60.49,60.3122,60.4208,77191.0
2023-01-25 14:15:00,61.18,61.34,61.18,61.25,89415.0,60.4208,60.5788,60.4208,60.49,89415.0
2023-01-25 14:20:00,61.25,61.27,61.15,61.17,50040.0,60.49,60.5097,60.3912,60.411,50040.0
2023-01-25 14:25:00,61.18,61.19,61.08,61.11,60636.0,60.4208,60.4307,60.3221,60.3517,60636.0
2023-01-25 14:30:00,61.11,61.17,61.05,61.06,48240.0,60.3517,60.411,60.2924,60.3023,48240.0
2023-01-25 14:35:00,61.05,61.11,61.02,61.1,42233.0,60.2924,60.3517,60.2628,60.3418,42233.0
2023-01-25 14:40:00,61.09,61.23,61.09,61.23,40453.0,60.3319,60.4702,60.3319,60.4702,40453.0
2023-01-25 14:45:00,61.22,61.28,61.19,61.26,37518.0,60.4603,60.5196,60.4307,60.4998,37518.0
2023-01-25 14:50:00,61.26,61.34,61.23,61.3,61753.0,60.4998,60.5788,60.4702,60.5393,61753.0
2023-01-25 14:55:00,61.29,61.39,61.28,61.31,54578.0,60.5295,60.6282,60.5196,60.5492,54578.0
2023-01-25 15:00:00,61.31,61.48,61.3,61.47,74682.0,60.5492,60.7171,60.5393,60.7072,74682.0
2023-01-25 15:05:00,61.48,61.54,61.42,61.54,92822.0,60.7171,60.7764,60.6578,60.7764,92822.0
2023-01-25 15:10:00,61.54,61.58,61.41,61.44,68911.0,60.7764,60.8159,60.648,60.6776,68911.0
2023-01-25 15:15:00,61.45,61.47,61.39,61.44,50100.0,60.6875,60.7072,60.6282,60.6776,50100.0
2023-01-25 15:20:00,61.44,61.51,61.41,61.45,76485.0,60.6776,60.7467,60.648,60.6875,76485.0
2023-01-25 15:25:00,61.44,61.55,61.4,61.53,84042.0,60.6776,60.7862,60.6381,60.7665,84042.0
2023-01-25 15:30:00,61.53,61.59,61.45,61.48,108220.0,60.7665,60.8257,60.6875,60.7171,108220.0
2023-01-25 15:35:00,61.47,61.48,61.34,61.43,109901.0,60.7072,60.7171,60.5788,60.6677,109901.0
2023-01-25 15:40:00,61.42,61.47,61.32,61.33,125428.0,60.6578,60.7072,60.5591,60.569,125428.0
2023-01-25 15:45:00,61.33,61.41,61.29,61.39,149478.0,60.569,60.648,60.5295,60.6282,149478.0
2023-01-25 15:50:00,61.38,61.41,61.27,61.32,246318.0,60.6183,60.648,60.5097,60.5591,246318.0
2023-01-25 15:55:00,61.33,61.67,61.29,61.56,801142.0,60.569,60.9047,60.5295,60.7961,801142.0
2023-01-26 09:30:00,62.58,62.98,62.22,62.27,483103.0,61.8035,62.1985,61.4479,61.4973,483103.0
2023-01-26 09:35:00,62.27,62.57,62.18,62.51,291723.0,61.4973,61.7936,61.4084,61.7343,291723.0
2023-01-26 09:40:00,62.48,62.67,62.16,62.21,204824.0,61.7047,61.8923,61.3887,61.438,204824.0
2023-01-26 09:45:00,62.21,62.27,61.79,61.81,233610.0,61.438,61.4973,61.0233,61.043,233610.0
2023-01-26 09:50:00,61.81,61.81,61.52,61.53,167715.0,61.043,61.043,60.7566,60.7665,167715.0
2023-01-26 09:55:00,61.53,61.62,61.33,61.57,107804.0,60.7665,60.8554,60.569,60.806,107804.0
2023-01-26 10:00:00,61.59,61.65,61.37,61.59,112684.0,60.8257,60.885,60.6085,60.8257,112684.0
2023-01-26 10:05:00,61.6,61.78,61.51,61.56,91138.0,60.8356,61.0134,60.7467,60.7961,91138.0
2023-01-26 10:10:00,61.54,62.0,61.46,61.87,203714.0,60.7764,61.2307,60.6974,61.1023,203714.0
2023-01-26 10:15:00,61.88,62.14,61.83,62.09,108330.0,61.1121,61.3689,61.0628,61.3195,108330.0
2023-01-26 10:20:00,62.08,62.28,61.98,62.23,111439.0,61.3097,61.5072,61.2109,61.4578,111439.0
2023-01-26 10:25:00,62.22,62.23,61.88,61.94,107440.0,61.4479,61.4578,61.1121,61.1714,107440.0
2023-01-26 10:30:00,61.91,62.07,61.84,62.01,73668.0,61.1418,61.2998,61.0726,61.2405,73668.0
2023-01-26 10:35:00,62.0,62.02,61.6,61.62,124586.0,61.2307,61.2504,60.8356,60.8554,124586.0
2023-01-26 10:40:00,61.62,61.87,61.57,61.72,109715.0,60.8554,61.1023,60.806,60.9541,109715.0
2023-01-26 10:45:00,61.71,61.88,61.7,61.83,59566.0,60.9443,61.1121,60.9344,61.0628,59566.0
2023-01-26 10:50:00,61.83,61.84,61.44,61.46,96876.0,61.0628,61.0726,60.6776,60.6974,96876.0
2023-01-26 10:55:00,61.44,61.46,61.3,61.36,142517.0,60.6776,60.6974,60.5393,60.5986,142517.0
2023-01-26 11:00:00,61.36,61.66,61.29,61.64,88385.0,60.5986,60.8949,60.5295,60.8751,88385.0
2023-01-26 11:05:00,61.62,61.63,61.37,61.42,77007.0,60.8554,60.8652,60.6085,60.6578,77007.0
2023-01-26 11:10:00,61.43,61.63,61.43,61.62,43867.0,60.6677,60.8652,60.6677,60.8554,43867.0
2023-01-26 11:15:00,61.62,61.76,61.59,61.7,80918.0,60.8554,60.9936,60.8257,60.9344,80918.0
2023-01-26 11:20:00,61.69,61.69,61.48,61.51,65325.0,60.9245,60.9245,60.7171,60.7467,65325.0
2023-01-26 11:25:00,61.5,61.86,61.5,61.82,64921.0,60.7369,61.0924,60.7369,61.0529,64921.0
2023-01-26 11:30:00,61.8,61.94,61.75,61.93,69957.0,61.0331,61.1714,60.9838,61.1615,69957.0
2023-01-26 11:35:00,61.93,61.97,61.77,61.89,79468.0,61.1615,61.201,61.0035,61.122,79468.0
2023-01-26 11:40:00,61.88,62.13,61.82,62.11,89480.0,61.1121,61.359,61.0529,61.3393,89480.0
2023-01-26 11:45:00,62.11,62.17,62.04,62.09,64174.0,61.3393,61.3985,61.2702,61.3195,64174.0
2023-01-26 11:50:00,62.1,62.18,62.04,62.14,45056.0,61.3294,61.4084,61.2702,61.3689,45056.0
2023-01-26 11:55:00,62.15,62.25,62.11,62.23,69508.0,61.3788,61.4775,61.3393,61.4578,69508.0
2023-01-26 12:00:00,62.25,62.3,62.2,62.21,69598.0,61.4775,61.5269,61.4282,61.438,69598.0
2023-01-26 12:05:00,62.21,62.37,62.2,62.36,67366.0,61.438,61.5961,61.4282,61.5862,67366.0
2023-01-26 12:10:00,62.36,62.47,62.34,62.35,64174.0,61.5862,61.6948,61.5664,61.5763,64174.0
2023-01-26 12:15:00,62.34,62.4,62.28,62.35,89113.0,61.5664,61.6257,61.5072,61.5763,89113.0
2023-01-26 12:20:00,62.35,62.49,62.32,62.44,82382.0,61.5763,61.7146,61.5467,61.6652,82382.0
2023-01-26 12:25:00,62.47,62.53,62.4,62.51,91634.0,61.6948,61.7541,61.6257,61.7343,91634.0
2023-01-26 12:30:00,62.52,62.55,62.44,62.46,95891.0,61.7442,61.7738,61.6652,61.6849,95891.0
2023-01-26 12:35:00,62.45,62.6,62.42,62.6,87534.0,61.6751,61.8232,61.6454,61.8232,87534.0
2023-01-26 12:40:00,62.59,62.67,62.49,62.56,138577.0,61.8133,61.8923,61.7146,61.7837,138577.0
2023-01-26 12:45:00,62.57,62.58,62.34,62.35,97041.0,61.7936,61.8035,61.5664,61.5763,97041.0
2023-01-26 12:50:00,62.34,62.68,62.34,62.62,84907.0,61.5664,61.9022,61.5664,61.843,84907.0
2023-01-26 12:55:00,62.64,62.66,62.51,62.56,58163.0,61.8627,61.8825,61.7343,61.7837,58163.0
2023-01-26 13:00:00,62.56,62.63,62.49,62.51,81568.0,61.7837,61.8528,61.7146,61.7343,81568.0
2023-01-26 13:05:00,62.51,62.51,62.3,62.32,43010.0,61.7343,61.7343,61.5269,61.5467,43010.0
2023-01-26 13:10:00,62.31,62.37,62.26,62.36,49080.0,61.5368,61.5961,61.4874,61.5862,49080.0
2023-01-26 13:15:00,62.36,62.36,62.23,62.28,35209.0,61.5862,61.5862,61.4578,61.5072,35209.0
2023-01-26 13:20:00,62.27,62.42,62.25,62.4,59315.0,61.4973,61.6454,61.4775,61.6257,59315.0
2023-01-26 13:25:00,62.4,62.47,62.36,62.45,52768.0,61.6257,61.6948,61.5862,61.6751,52768.0
2023-01-26 13:30:00,62.45,62.49,62.39,62.4,39036.0,61.6751,61.7146,61.6158,61.6257,39036.0
2023-01-26 13:35:00,62.39,62.6,62.39,62.57,55244.0,61.6158,61.8232,61.6158,61.7936,55244.0
2023-01-26 13:40:00,62.58,62.73,62.56,62.68,99527.0,61.8035,61.9516,61.7837,61.9022,99527.0
2023-01-26 13:45:00,62.69,62.8,62.69,62.75,71269.0,61.9121,62.0207,61.9121,61.9713,71269.0
2023-01-26 13:50:00,62.76,62.77,62.66,62.69,81194.0,61.9812,61.9911,61.8825,61.9121,81194.0
2023-01-26 13:55:00,62.7,62.74,62.64,62.68,59321.0,61.922,61.9615,61.8627,61.9022,59321.0
2023-01-26 14:00:00,62.68,62.71,62.58,62.69,50825.0,61.9022,61.9318,61.8035,61.9121,50825.0
2023-01-26 14:05:00,62.68,62.74,62.66,62.71,46949.0,61.9022,61.9615,61.8825,61.9318,46949.0
2023-01-26 14:10:00,62.72,62.8,62.7,62.78,63393.0,61.9417,62.0207,61.922,62.001,63393.0
2023-01-26 14:15:00,62.78,62.82,62.73,62.77,77777.0,62.001,62.0405,61.9516,61.9911,77777.0
2023-01-26 14:20:00,62.76,62.88,62.74,62.87,50375.0,61.9812,62.0997,61.9615,62.0899,50375.0
2023-01-26 14:25:00,62.87,62.97,62.77,62.97,91990.0,62.0899,62.1886,61.9911,62.1886,91990.0
2023-01-26 14:30:00,62.98,62.98,62.88,62.89,119334.0,62.1985,62.1985,62.0997,62.1096,119334.0
2023-01-26 14:35:00,62.89,62.98,62.87,62.93,59416.0,62.1096,62.1985,62.0899,62.1491,59416.0
2023-01-26 14:40:00,62.93,63.05,62.92,62.98,125185.0,62.1491,62.2676,62.1392,62.1985,125185.0
2023-01-26 14:45:00,62.98,62.98,62.79,62.8,156752.0,62.1985,62.1985,62.0108,62.0207,156752.0
2023-01-26 14:50:00,62.79,62.81,62.69,62.71,123678.0,62.0108,62.0306,61.9121,61.9318,123678.0
2023-01-26 14:55:00,62.71,62.81,62.7,62.81,91121.0,61.9318,62.0306,61.922,62.0306,91121.0
2023-01-26 15:00:00,62.8,62.83,62.72,62.72,70579.0,62.0207,62.0504,61.9417,61.9417,70579.0
2023-01-26 15:05:00,62.72,62.8,62.67,62.78,140540.0,61.9417,62.0207,61.8923,62.001,140540.0
2023-01-26 15:10:00,62.78,62.81,62.71,62.78,90577.0,62.001,62.0306,61.9318,62.001,90577.0
2023-01-26 15:15:00,62.77,62.88,62.76,62.87,116180.0,61.9911,62.0997,61.9812,62.0899,116180.0
2023-01-26 15:20:00,62.87,63.0,62.85,62.99,96284.0,62.0899,62.2182,62.0701,62.2084,96284.0
2023-01-26 15:25:00,62.99,63.03,62.88,62.89,145510.0,62.2084,62.2479,62.0997,62.1096,145510.0
2023-01-26 15:30:00,62.9,62.92,62.76,62.77,138649.0,62.1195,62.1392,61.9812,61.9911,138649.0
2023-01-26 15:35:00,62.77,62.79,62.66,62.69,130524.0,61.9911,62.0108,61.8825,61.9121,130524.0
2023-01-26 15:40:00,62.69,62.77,62.54,62.57,217581.0,61.9121,61.9911,61.764,61.7936,217581.0
2023-01-26 15:45:00,62.56,62.57,62.47,62.47,158405.0,61.7837,61.7936,61.6948,61.6948,158405.0
2023-01-26 15:50:00,62.48,62.71,62.47,62.66,275603.0,61.7047,61.9318,61.6948,61.8825,275603.0
2023-01-26 15:55:00,62.66,62.86,62.65,62.81,626637.0,61.8825,62.08,61.8726,62.0306,626637.0
2023-01-27 09:30:00,62.14,62.41,61.96,62.27,327801.0,61.3689,61.6356,61.1911,61.4973,327801.0
2023-01-27 09:35:00,62.24,62.44,62.21,62.34,117388.0,61.4677,61.6652,61.438,61.5664,117388.0
2023-01-27 09:40:00,62.35,62.72,62.27,62.57,164708.0,61.5763,61.9417,61.4973,61.7936,164708.0
2023-01-27 09:45:00,62.59,63.26,62.57,63.19,204774.0,61.8133,62.475,61.7936,62.4059,204774.0
2023-01-27 09:50:00,63.2,63.49,63.17,63.22,233116.0,62.4158,62.7022,62.3861,62.4355,233116.0
2023-01-27 09:55:00,63.23,63.35,63.09,63.14,200630.0,62.4454,62.5639,62.3071,62.3565,200630.0
2023-01-27 10:00:00,63.14,63.62,63.03,63.57,481482.0,62.3565,62.8305,62.2479,62.7812,481482.0
2023-01-27 10:05:00,63.57,63.66,63.31,63.38,225653.0,62.7812,62.8701,62.5244,62.5935,225653.0
2023-01-27 10:10:00,63.38,63.46,63.34,63.39,128187.0,62.5935,62.6725,62.554,62.6034,128187.0
2023-01-27 10:15:00,63.4,63.65,63.34,63.61,127853.0,62.6133,62.8602,62.554,62.8207,127853.0
2023-01-27 10:20:00,63.62,63.7,63.48,63.69,169485.0,62.8305,62.9096,62.6923,62.8997,169485.0
2023-01-27 10:25:00,63.67,63.8,63.54,63.7,138754.0,62.8799,63.0083,62.7515,62.9096,138754.0
2023-01-27 10:30:00,63.7,63.76,63.35,63.36,113162.0,62.9096,62.9688,62.5639,62.5738,113162.0
2023-01-27 10:35:00,63.34,63.55,63.31,63.41,115368.0,62.554,62.7614,62.5244,62.6232,115368.0
2023-01-27 10:40:00,63.41,63.61,63.38,63.47,113961.0,62.6232,62.8207,62.5935,62.6824,113961.0
2023-01-27 10:45:00,63.47,63.47,63.21,63.36,155302.0,62.6824,62.6824,62.4256,62.5738,155302.0
2023-01-27 10:50:00,63.36,63.42,63.29,63.32,98209.0,62.5738,62.633,62.5046,62.5343,98209.0
2023-01-27 10:55:00,63.31,63.44,63.25,63.37,154895.0,62.5244,62.6528,62.4651,62.5837,154895.0
2023-01-27 11:00:00,63.37,63.43,63.32,63.38,80327.0,62.5837,62.6429,62.5343,62.5935,80327.0
2023-01-27 11:05:00,63.37,63.41,63.23,63.25,319597.0,62.5837,62.6232,62.4454,62.4651,319597.0
2023-01-27 11:10:00,63.24,63.36,63.14,63.35,487806.0,62.4553,62.5738,62.3565,62.5639,487806.0
2023-01-27 11:15:00,63.35,63.37,63.2,63.29,164241.0,62.5639,62.5837,62.4158,62.5046,164241.0
2023-01-27 11:20:00,63.29,63.45,63.27,63.3,202139.0,62.5046,62.6627,62.4849,62.5145,202139.0
2023-01-27 11:25:00,63.31,63.48,63.3,63.43,97643.0,62.5244,62.6923,62.5145,62.6429,97643.0
2023-01-27 11:30:00,63.43,63.48,63.3,63.33,162651.0,62.6429,62.6923,62.5145,62.5441,162651.0
2023-01-27 11:35:00,63.33,63.4,63.25,63.31,119995.0,62.5441,62.6133,62.4651,62.5244,119995.0
2023-01-27 11:40:00,63.3,63.33,63.15,63.17,169719.0,62.5145,62.5441,62.3664,62.3861,169719.0
2023-01-27 11:45:00,63.18,63.25,63.09,63.25,178341.0,62.396,62.4651,62.3071,62.4651,178341.0
2023-01-27 11:50:00,63.25,63.32,63.2,63.26,91601.0,62.4651,62.5343,62.4158,62.475,91601.0
2023-01-27 11:55:00,63.26,63.37,63.13,63.15,101444.0,62.475,62.5837,62.3466,62.3664,101444.0
2023-01-27 12:00:00,63.16,63.24,63.11,63.2,88661.0,62.3763,62.4553,62.3269,62.4158,88661.0
2023-01-27 12:05:00,63.21,63.25,63.18,63.21,33501.0,62.4256,62.4651,62.396,62.4256,33501.0
2023-01-27 12:10:00,63.2,63.34,63.19,63.34,54910.0,62.4158,62.554,62.4059,62.554,54910.0
2023-01-27 12:15:00,63.33,63.49,63.32,63.36,89084.0,62.5441,62.7022,62.5343,62.5738,89084.0
2023-01-27 12:20:00,63.36,63.36,63.25,63.29,135638.0,62.5738,62.5738,62.4651,62.5046,135638.0
2023-01-27 12:25:00,63.29,63.31,63.17,63.18,111525.0,62.5046,62.5244,62.3861,62.396,111525.0
2023-01-27 12:30:00,63.19,63.19,63.12,63.16,111265.0,62.4059,62.4059,62.3368,62.3763,111265.0
2023-01-27 12:35:00,63.16,63.3,63.16,63.27,86549.0,62.3763,62.5145,62.3763,62.4849,86549.0
2023-01-27 12:40:00,63.28,63.31,63.2,63.23,130952.0,62.4948,62.5244,62.4158,62.4454,130952.0
2023-01-27 12:45:00,63.23,63.4,63.22,63.38,44018.0,62.4454,62.6133,62.4355,62.5935,44018.0
2023-01-27 12:50:00,63.38,63.45,63.32,63.4,46969.0,62.5935,62.6627,62.5343,62.6133,46969.0
2023-01-27 12:55:00,63.4,63.48,63.36,63.45,57273.0,62.6133,62.6923,62.5738,62.6627,57273.0
2023-01-27 13:00:00,63.45,63.48,63.34,63.43,32832.0,62.6627,62.6923,62.554,62.6429,32832.0
2023-01-27 13:05:00,63.43,63.48,63.41,63.48,37233.0,62.6429,62.6923,62.6232,62.6923,37233.0
2023-01-27 13:10:00,63.47,63.57,63.45,63.54,89337.0,62.6824,62.7812,62.6627,62.7515,89337.0
2023-01-27 13:15:00,63.55,63.55,63.37,63.4,63299.0,62.7614,62.7614,62.5837,62.6133,63299.0
2023-01-27 13:20:00,63.41,63.5,63.4,63.5,98038.0,62.6232,62.712,62.6133,62.712,98038.0
2023-01-27 13:25:00,63.5,63.65,63.5,63.57,122712.0,62.712,62.8602,62.712,62.7812,122712.0
2023-01-27 13:30:00,63.54,63.68,63.53,63.67,73621.0,62.7515,62.8898,62.7417,62.8799,73621.0
2023-01-27 13:35:00,63.67,63.83,63.66,63.83,115351.0,62.8799,63.0379,62.8701,63.0379,115351.0
2023-01-27 13:40:00,63.83,63.92,63.69,63.91,127379.0,63.0379,63.1268,62.8997,63.117,127379.0
2023-01-27 13:45:00,63.9,63.99,63.89,63.99,120264.0,63.1071,63.196,63.0972,63.196,120264.0
2023-01-27 13:50:00,63.99,64.03,63.89,63.99,162834.0,63.196,63.2355,63.0972,63.196,162834.0
2023-01-27 13:55:00,63.99,64.22,63.99,64.2,190665.0,63.196,63.4231,63.196,63.4034,190665.0
2023-01-27 14:00:00,64.2,64.23,64.11,64.2,136079.0,63.4034,63.433,63.3145,63.4034,136079.0
2023-01-27 14:05:00,64.21,64.27,64.19,64.24,72198.0,63.4132,63.4725,63.3935,63.4429,72198.0
2023-01-27 14:10:00,64.23,64.24,64.16,64.19,87815.0,63.433,63.4429,63.3638,63.3935,87815.0
2023-01-27 14:15:00,64.19,64.26,64.18,64.19,151800.0,63.3935,63.4626,63.3836,63.3935,151800.0
2023-01-27 14:20:00,64.19,64.31,64.18,64.26,133169.0,63.3935,63.512,63.3836,63.4626,133169.0
2023-01-27 14:25:00,64.25,64.34,64.2,64.2,96212.0,63.4527,63.5416,63.4034,63.4034,96212.0
2023-01-27 14:30:00,64.2,64.23,64.06,64.06,77166.0,63.4034,63.433,63.2651,63.2651,77166.0
2023-01-27 14:35:00,64.06,64.11,63.92,63.96,89202.0,63.2651,63.3145,63.1268,63.1663,89202.0
2023-01-27 14:40:00,63.96,64.05,63.9,63.91,158621.0,63.1663,63.2552,63.1071,63.117,158621.0
2023-01-27 14:45:00,63.91,64.1,63.9,63.99,155234.0,63.117,63.3046,63.1071,63.196,155234.0
2023-01-27 14:50:00,63.99,63.99,63.83,63.86,222893.0,63.196,63.196,63.0379,63.0676,222893.0
2023-01-27 14:55:00,63.86,63.92,63.83,63.85,58582.0,63.0676,63.1268,63.0379,63.0577,58582.0
2023-01-27 15:00:00,63.85,63.96,63.8,63.96,89594.0,63.0577,63.1663,63.0083,63.1663,89594.0
2023-01-27 15:05:00,63.97,64.19,63.97,64.17,165939.0,63.1762,63.3935,63.1762,63.3737,165939.0
2023-01-27 15:10:00,64.16,64.23,64.03,64.1,143314.0,63.3638,63.433,63.2355,63.3046,143314.0
2023-01-27 15:15:00,64.11,64.14,63.95,64.03,98591.0,63.3145,63.3441,63.1565,63.2355,98591.0
2023-01-27 15:20:00,64.04,64.13,63.98,64.12,86203.0,63.2453,63.3342,63.1861,63.3243,86203.0
2023-01-27 15:25:00,64.13,64.15,64.04,64.09,103175.0,63.3342,63.354,63.2453,63.2947,103175.0
2023-01-27 15:30:00,64.09,64.27,64.07,64.23,151219.0,63.2947,63.4725,63.275,63.433,151219.0
2023-01-27 15:35:00,64.23,64.3,64.16,64.17,297981.0,63.433,63.5021,63.3638,63.3737,297981.0
2023-01-27 15:40:00,64.16,64.25,64.15,64.19,145704.0,63.3638,63.4527,63.354,63.3935,145704.0
2023-01-27 15:45:00,64.18,64.19,63.97,64.07,162015.0,63.3836,63.3935,63.1762,63.275,162015.0
2023-01-27 15:50:00,64.07,64.08,63.93,64.01,293391.0,63.275,63.2848,63.1367,63.2157,293391.0
2023-01-27 15:55:00,64.01,64.05,63.85,63.85,590116.0,63.2157,63.2552,63.0577,63.0577,590116.0
2023-01-30 09:30:00,62.77,63.28,62.73,62.91,589227.0,61.9911,62.4948,61.9516,62.1294,589227.0
2023-01-30 09:35:00,62.91,62.98,62.65,62.74,239156.0,62.1294,62.1985,61.8726,61.9615,239156.0
2023-01-30 09:40:00,62.74,62.79,62.28,62.34,462631.0,61.9615,62.0108,61.5072,61.5664,462631.0
2023-01-30 09:45:00,62.33,62.68,62.27,62.68,263724.0,61.5566,61.9022,61.4973,61.9022,263724.0
2023-01-30 09:50:00,62.69,63.15,62.69,62.73,298206.0,61.9121,62.3664,61.9121,61.9516,298206.0
2023-01-30 09:55:00,62.73,62.94,62.64,62.74,200618.0,61.9516,62.159,61.8627,61.9615,200618.0
2023-01-30 10:00:00,62.75,63.03,62.65,62.99,178728.0,61.9713,62.2479,61.8726,62.2084,178728.0
2023-01-30 10:05:00,63.01,63.13,62.83,62.97,153096.0,62.2281,62.3466,62.0504,62.1886,153096.0
2023-01-30 10:10:00,62.96,63.17,62.93,63.14,93069.0,62.1787,62.3861,62.1491,62.3565,93069.0
2023-01-30 10:15:00,63.16,63.2,62.82,62.85,247077.0,62.3763,62.4158,62.0405,62.0701,247077.0
2023-01-30 10:20:00,62.83,62.87,62.55,62.58,161017.0,62.0504,62.0899,61.7738,61.8035,161017.0
2023-01-30 10:25:00,62.59,62.61,62.26,62.33,202050.0,61.8133,61.8331,61.4874,61.5566,202050.0
2023-01-30 10:30:00,62.33,62.47,62.28,62.39,146646.0,61.5566,61.6948,61.5072,61.6158,146646.0
2023-01-30 10:35:00,62.37,62.37,62.08,62.2,210184.0,61.5961,61.5961,61.3097,61.4282,210184.0
2023-01-30 10:40:00,62.18,62.25,61.96,62.07,188371.0,61.4084,61.4775,61.1911,61.2998,188371.0
2023-01-30 10:45:00,62.06,62.43,62.01,62.43,174011.0,61.2899,61.6553,61.2405,61.6553,174011.0
2023-01-30 10:50:00,62.4,62.55,62.32,62.33,197308.0,61.6257,61.7738,61.5467,61.5566,197308.0
2023-01-30 10:55:00,62.32,62.47,62.24,62.46,118652.0,61.5467,61.6948,61.4677,61.6849,118652.0
2023-01-30 11:00:00,62.47,62.51,62.3,62.34,121549.0,61.6948,61.7343,61.5269,61.5664,121549.0
2023-01-30 11:05:00,62.34,62.42,62.25,62.42,92823.0,61.5664,61.6454,61.4775,61.6454,92823.0
2023-01-30 11:10:00,62.42,62.63,62.41,62.42,104742.0,61.6454,61.8528,61.6356,61.6454,104742.0
2023-01-30 11:15:00,62.41,62.53,62.34,62.48,94692.0,61.6356,61.7541,61.5664,61.7047,94692.0
2023-01-30 11:20:00,62.47,62.5,62.34,62.39,126934.0,61.6948,61.7244,61.5664,61.6158,126934.0
2023-01-30 11:25:00,62.38,62.54,62.32,62.51,145262.0,61.6059,61.764,61.5467,61.7343,145262.0
2023-01-30 11:30:00,62.51,62.65,62.4,62.49,112774.0,61.7343,61.8726,61.6257,61.7146,112774.0
2023-01-30 11:35:00,62.48,62.56,62.37,62.42,79209.0,61.7047,61.7837,61.5961,61.6454,79209.0
2023-01-30 11:40:00,62.42,62.6,62.42,62.46,107452.0,61.6454,61.8232,61.6454,61.6849,107452.0
2023-01-30 11:45:00,62.46,62.46,62.22,62.23,123728.0,61.6849,61.6849,61.4479,61.4578,123728.0
2023-01-30 11:50:00,62.23,62.34,62.15,62.17,56357.0,61.4578,61.5664,61.3788,61.3985,56357.0
2023-01-30 11:55:00,62.15,62.33,62.08,62.29,74349.0,61.3788,61.5566,61.3097,61.5171,74349.0
2023-01-30 12:00:00,62.31,62.42,62.28,62.32,73534.0,61.5368,61.6454,61.5072,61.5467,73534.0
2023-01-30 12:05:00,62.34,62.37,62.19,62.19,78080.0,61.5664,61.5961,61.4183,61.4183,78080.0
2023-01-30 12:10:00,62.17,62.22,62.11,62.2,54623.0,61.3985,61.4479,61.3393,61.4282,54623.0
2023-01-30 12:15:00,62.2,62.22,62.01,62.12,123251.0,61.4282,61.4479,61.2405,61.3492,123251.0
2023-01-30 12:20:00,62.13,62.13,62.0,62.05,77530.0,61.359,61.359,61.2307,61.28,77530.0
2023-01-30 12:25:00,62.05,62.09,61.92,62.07,130156.0,61.28,61.3195,61.1516,61.2998,130156.0
2023-01-30 12:30:00,62.06,62.12,61.92,61.97,155043.0,61.2899,61.3492,61.1516,61.201,155043.0
2023-01-30 12:35:00,61.97,62.12,61.95,62.08,86122.0,61.201,61.3492,61.1813,61.3097,86122.0
2023-01-30 12:40:00,62.09,62.12,61.99,62.01,52519.0,61.3195,61.3492,61.2208,61.2405,52519.0
2023-01-30 12:45:00,62.01,62.02,61.86,61.96,238076.0,61.2405,61.2504,61.0924,61.1911,238076.0
2023-01-30 12:50:00,61.96,61.98,61.9,61.94,95747.0,61.1911,61.2109,61.1319,61.1714,95747.0
2023-01-30 12:55:00,61.94,61.97,61.91,61.92,67256.0,61.1714,61.201,61.1418,61.1516,67256.0
2023-01-30 13:00:00,61.92,62.05,61.9,62.04,99256.0,61.1516,61.28,61.1319,61.2702,99256.0
2023-01-30 13:05:00,62.04,62.09,61.98,62.02,66763.0,61.2702,61.3195,61.2109,61.2504,66763.0
2023-01-30 13:10:00,62.02,62.07,61.92,61.95,82214.0,61.2504,61.2998,61.1516,61.1813,82214.0
2023-01-30 13:15:00,61.95,62.18,61.94,62.1,179599.0,61.1813,61.4084,61.1714,61.3294,179599.0
2023-01-30 13:20:00,62.1,62.16,62.09,62.15,78992.0,61.3294,61.3887,61.3195,61.3788,78992.0
2023-01-30 13:25:00,62.14,62.21,61.97,61.98,99976.0,61.3689,61.438,61.201,61.2109,99976.0
2023-01-30 13:30:00,61.98,62.01,61.9,61.97,67282.0,61.2109,61.2405,61.1319,61.201,67282.0
2023-01-30 13:35:00,61.97,61.97,61.86,61.93,58178.0,61.201,61.201,61.0924,61.1615,58178.0
2023-01-30 13:40:00,61.94,61.94,61.87,61.92,80074.0,61.1714,61.1714,61.1023,61.1516,80074.0
2023-01-30 13:45:00,61.91,62.01,61.89,62.01,102940.0,61.1418,61.2405,61.122,61.2405,102940.0
2023-01-30 13:50:00,62.0,62.06,61.93,61.94,76855.0,61.2307,61.2899,61.1615,61.1714,76855.0
2023-01-30 13:55:00,61.94,62.07,61.94,62.06,59278.0,61.1714,61.2998,61.1714,61.2899,59278.0
2023-01-30 14:00:00,62.06,62.12,62.01,62.11,72474.0,61.2899,61.3492,61.2405,61.3393,72474.0
2023-01-30 14:05:00,62.11,62.14,61.99,62.04,77583.0,61.3393,61.3689,61.2208,61.2702,77583.0
2023-01-30 14:10:00,62.04,62.1,62.01,62.1,52990.0,61.2702,61.3294,61.2405,61.3294,52990.0
2023-01-30 14:15:00,62.09,62.12,62.03,62.05,48648.0,61.3195,61.3492,61.2603,61.28,48648.0
2023-01-30 14:20:00,62.05,62.11,62.02,62.08,55482.0,61.28,61.3393,61.2504,61.3097,55482.0
2023-01-30 14:25:00,62.07,62.08,62.01,62.03,52082.0,61.2998,61.3097,61.2405,61.2603,52082.0
2023-01-30 14:30:00,62.04,62.07,62.01,62.05,40787.0,61.2702,61.2998,61.2405,61.28,40787.0
2023-01-30 14:35:00,62.04,62.13,61.98,62.08,141373.0,61.2702,61.359,61.2109,61.3097,141373.0
2023-01-30 14:40:00,62.08,62.15,62.01,62.13,55269.0,61.3097,61.3788,61.2405,61.359,55269.0
2023-01-30 14:45:00,62.14,62.17,62.05,62.07,41844.0,61.3689,61.3985,61.28,61.2998,41844.0
2023-01-30 14:50:00,62.05,62.09,61.98,62.03,91181.0,61.28,61.3195,61.2109,61.2603,91181.0
2023-01-30 14:55:00,62.03,62.16,61.97,62.16,116333.0,61.2603,61.3887,61.201,61.3887,116333.0
2023-01-30 15:00:00,62.17,62.23,62.15,62.19,122952.0,61.3985,61.4578,61.3788,61.4183,122952.0
2023-01-30 15:05:00,62.19,62.19,62.06,62.1,62316.0,61.4183,61.4183,61.2899,61.3294,62316.0
2023-01-30 15:10:00,62.09,62.1,61.93,61.94,85530.0,61.3195,61.3294,61.1615,61.1714,85530.0
2023-01-30 15:15:00,61.94,61.96,61.86,61.91,180632.0,61.1714,61.1911,61.0924,61.1418,180632.0
2023-01-30 15:20:00,61.91,61.94,61.8,61.92,193254.0,61.1418,61.1714,61.0331,61.1516,193254.0
2023-01-30 15:25:00,61.92,61.94,61.73,61.76,149254.0,61.1516,61.1714,60.964,60.9936,149254.0
2023-01-30 15:30:00,61.76,61.93,61.71,61.91,151027.0,60.9936,61.1615,60.9443,61.1418,151027.0
2023-01-30 15:35:00,61.92,62.06,61.91,62.01,147778.0,61.1516,61.2899,61.1418,61.2405,147778.0
2023-01-30 15:40:00,62.01,62.07,61.96,61.99,179943.0,61.2405,61.2998,61.1911,61.2208,179943.0
2023-01-30 15:45:00,61.99,62.11,61.99,62.11,179282.0,61.2208,61.3393,61.2208,61.3393,179282.0
2023-01-30 15:50:00,62.1,62.17,61.9,61.96,320751.0,61.3294,61.3985,61.1319,61.1911,320751.0
2023-01-30 15:55:00,61.96,61.97,61.69,61.7,1092711.0,61.1911,61.201,60.9245,60.9344,1092711.0
2023-01-31 09:30:00,59.1,59.87,58.65,59.54,1409120.0,58.3666,59.1271,57.9222,58.8012,1409120.0
2023-01-31 09:35:00,59.52,59.64,58.8,59.36,675411.0,58.7814,58.8999,58.0704,58.6234,675411.0
2023-01-31 09:40:00,59.37,59.58,59.23,59.42,469814.0,58.6333,58.8407,58.495,58.6827,469814.0
2023-01-31 09:45:00,59.39,60.0,59.25,59.85,806484.0,58.653,59.2555,58.5148,59.1073,806484.0
2023-01-31 09:50:00,59.86,60.19,59.44,59.76,516504.0,59.1172,59.4431,58.7024,59.0184,516504.0
2023-01-31 09:55:00,59.75,59.77,59.17,59.19,378718.0,59.0086,59.0283,58.4358,58.4555,378718.0
2023-01-31 10:00:00,59.21,59.29,58.71,58.88,611133.0,58.4753,58.5543,57.9815,58.1494,611133.0
2023-01-31 10:05:00,58.88,59.27,58.82,59.06,317342.0,58.1494,58.5345,58.0901,58.3271,317342.0
2023-01-31 10:10:00,59.07,59.59,59.01,59.52,264412.0,58.337,58.8506,58.2778,58.7814,264412.0
2023-01-31 10:15:00,59.53,59.77,59.43,59.73,208158.0,58.7913,59.0283,58.6925,58.9888,208158.0
2023-01-31 10:20:00,59.73,59.9,59.68,59.83,300193.0,58.9888,59.1567,58.9394,59.0876,300193.0
2023-01-31 10:25:00,59.83,60.02,59.73,59.99,344962.0,59.0876,59.2752,58.9888,59.2456,344962.0
2023-01-31 10:30:00,60.0,60.06,59.72,59.78,241947.0,59.2555,59.3147,58.9789,59.0382,241947.0
2023-01-31 10:35:00,59.78,59.85,59.63,59.67,179208.0,59.0382,59.1073,58.8901,58.9296,179208.0
2023-01-31 10:40:00,59.69,59.76,59.52,59.67,142125.0,58.9493,59.0184,58.7814,58.9296,142125.0
2023-01-31 10:45:00,59.67,59.91,59.64,59.89,185362.0,58.9296,59.1666,58.8999,59.1468,185362.0
2023-01-31 10:50:00,59.89,60.06,59.88,60.0,157866.0,59.1468,59.3147,59.137,59.2555,157866.0
2023-01-31 10:55:00,60.01,60.15,60.0,60.04,201686.0,59.2653,59.4036,59.2555,59.295,201686.0
2023-01-31 11:00:00,60.05,60.29,60.04,60.22,236102.0,59.3048,59.5419,59.295,59.4727,236102.0
2023-01-31 11:05:00,60.21,60.21,60.04,60.06,163478.0,59.4629,59.4629,59.295,59.3147,163478.0
2023-01-31 11:10:00,60.05,60.05,59.87,59.91,178065.0,59.3048,59.3048,59.1271,59.1666,178065.0
2023-01-31 11:15:00,59.92,60.06,59.89,59.99,102330.0,59.1765,59.3147,59.1468,59.2456,102330.0
2023-01-31 11:20:00,60.0,60.05,59.91,59.97,113252.0,59.2555,59.3048,59.1666,59.2258,113252.0
2023-01-31 11:25:00,59.98,60.12,59.91,60.01,150445.0,59.2357,59.374,59.1666,59.2653,150445.0
2023-01-31 11:30:00,60.01,60.15,59.94,60.1,193177.0,59.2653,59.4036,59.1962,59.3542,193177.0
2023-01-31 11:35:00,60.1,60.18,59.99,60.02,198007.0,59.3542,59.4332,59.2456,59.2752,198007.0
2023-01-31 11:40:00,60.03,60.12,59.89,59.9,111057.0,59.2851,59.374,59.1468,59.1567,111057.0
2023-01-31 11:45:00,59.91,59.92,59.72,59.76,148458.0,59.1666,59.1765,58.9789,59.0184,148458.0
2023-01-31 11:50:00,59.78,60.03,59.77,60.01,99905.0,59.0382,59.2851,59.0283,59.2653,99905.0
2023-01-31 11:55:00,60.0,60.14,59.95,60.05,104133.0,59.2555,59.3937,59.2061,59.3048,104133.0
2023-01-31 12:00:00,60.05,60.13,59.9,60.12,98191.0,59.3048,59.3839,59.1567,59.374,98191.0
2023-01-31 12:05:00,60.11,60.13,59.96,60.09,107030.0,59.3641,59.3839,59.216,59.3444,107030.0
2023-01-31 12:10:00,60.07,60.19,60.03,60.16,104191.0,59.3246,59.4431,59.2851,59.4135,104191.0
2023-01-31 12:15:00,60.17,60.34,60.07,60.3,239489.0,59.4234,59.5913,59.3246,59.5517,239489.0
2023-01-31 12:20:00,60.3,60.33,60.2,60.25,113697.0,59.5517,59.5814,59.453,59.5024,113697.0
2023-01-31 12:25:00,60.26,60.27,60.07,60.08,95121.0,59.5122,59.5221,59.3246,59.3345,95121.0
2023-01-31 12:30:00,60.07,60.09,59.92,60.0,271459.0,59.3246,59.3444,59.1765,59.2555,271459.0
2023-01-31 12:35:00,60.0,60.08,59.92,59.97,102606.0,59.2555,59.3345,59.1765,59.2258,102606.0
2023-01-31 12:40:00,59.97,60.04,59.88,59.9,62572.0,59.2258,59.295,59.137,59.1567,62572.0
2023-01-31 12:45:00,59.89,60.06,59.87,59.97,77574.0,59.1468,59.3147,59.1271,59.2258,77574.0
2023-01-31 12:50:00,59.98,60.04,59.94,60.04,88198.0,59.2357,59.295,59.1962,59.295,88198.0
2023-01-31 12:55:00,60.04,60.07,60.0,60.04,72773.0,59.295,59.3246,59.2555,59.295,72773.0
2023-01-31 13:00:00,60.05,60.06,59.99,60.04,118578.0,59.3048,59.3147,59.2456,59.295,118578.0
2023-01-31 13:05:00,60.04,60.05,59.99,60.03,71486.0,59.295,59.3048,59.2456,59.2851,71486.0
2023-01-31 13:10:00,60.02,60.02,59.9,59.97,65507.0,59.2752,59.2752,59.1567,59.2258,65507.0
2023-01-31 13:15:00,59.97,59.97,59.84,59.92,104379.0,59.2258,59.2258,59.0975,59.1765,104379.0
2023-01-31 13:20:00,59.92,59.94,59.7,59.71,114466.0,59.1765,59.1962,58.9592,58.9691,114466.0
2023-01-31 13:25:00,59.7,59.82,59.66,59.82,82822.0,58.9592,59.0777,58.9197,59.0777,82822.0
2023-01-31 13:30:00,59.82,59.83,59.71,59.82,61124.0,59.0777,59.0876,58.9691,59.0777,61124.0
2023-01-31 13:35:00,59.82,59.84,59.67,59.75,82407.0,59.0777,59.0975,58.9296,59.0086,82407.0
2023-01-31 13:40:00,59.76,59.8,59.68,59.68,63660.0,59.0184,59.058,58.9394,58.9394,63660.0
2023-01-31 13:45:00,59.69,59.91,59.68,59.85,126129.0,58.9493,59.1666,58.9394,59.1073,126129.0
2023-01-31 13:50:00,59.86,59.9,59.84,59.85,39606.0,59.1172,59.1567,59.0975,59.1073,39606.0
2023-01-31 13:55:00,59.86,59.87,59.77,59.77,203867.0,59.1172,59.1271,59.0283,59.0283,203867.0
2023-01-31 14:00:00,59.77,59.8,59.63,59.68,78474.0,59.0283,59.058,58.8901,58.9394,78474.0
2023-01-31 14:05:00,59.68,59.68,59.58,59.58,170892.0,58.9394,58.9394,58.8407,58.8407,170892.0
2023-01-31 14:10:00,59.58,59.61,59.47,59.52,117815.0,58.8407,58.8703,58.732,58.7814,117815.0
2023-01-31 14:15:00,59.53,59.64,59.48,59.63,159350.0,58.7913,58.8999,58.7419,58.8901,159350.0
2023-01-31 14:20:00,59.64,59.74,59.62,59.72,120085.0,58.8999,58.9987,58.8802,58.9789,120085.0
2023-01-31 14:25:00,59.72,59.94,59.7,59.92,137304.0,58.9789,59.1962,58.9592,59.1765,137304.0
2023-01-31 14:30:00,59.92,59.95,59.8,59.8,151677.0,59.1765,59.2061,59.058,59.058,151677.0
2023-01-31 14:35:00,59.8,59.85,59.76,59.81,67666.0,59.058,59.1073,59.0184,59.0678,67666.0
2023-01-31 14:40:00,59.82,59.93,59.81,59.9,106204.0,59.0777,59.1863,59.0678,59.1567,106204.0
2023-01-31 14:45:00,59.9,59.94,59.84,59.87,67673.0,59.1567,59.1962,59.0975,59.1271,67673.0
2023-01-31 14:50:00,59.87,59.9,59.82,59.84,65513.0,59.1271,59.1567,59.0777,59.0975,65513.0
2023-01-31 14:55:00,59.84,59.93,59.82,59.84,56418.0,59.0975,59.1863,59.0777,59.0975,56418.0
2023-01-31 15:00:00,59.85,59.95,59.84,59.94,73949.0,59.1073,59.2061,59.0975,59.1962,73949.0
2023-01-31 15:05:00,59.94,60.06,59.92,59.96,153388.0,59.1962,59.3147,59.1765,59.216,153388.0
2023-01-31 15:10:00,59.97,59.99,59.83,59.86,115199.0,59.2258,59.2456,59.0876,59.1172,115199.0
2023-01-31 15:15:00,59.85,59.87,59.74,59.79,116362.0,59.1073,59.1271,58.9987,59.0481,116362.0
2023-01-31 15:20:00,59.79,59.82,59.72,59.8,102183.0,59.0481,59.0777,58.9789,59.058,102183.0
2023-01-31 15:25:00,59.8,59.82,59.69,59.71,95284.0,59.058,59.0777,58.9493,58.9691,95284.0
2023-01-31 15:30:00,59.71,59.82,59.7,59.8,193745.0,58.9691,59.0777,58.9592,59.058,193745.0
2023-01-31 15:35:00,59.8,59.99,59.8,59.98,180405.0,59.058,59.2456,59.058,59.2357,180405.0
2023-01-31 15:40:00,59.98,60.05,59.91,60.0,184618.0,59.2357,59.3048,59.1666,59.2555,184618.0
2023-01-31 15:45:00,59.99,60.08,59.92,59.96,193168.0,59.2456,59.3345,59.1765,59.216,193168.0
2023-01-31 15:50:00,59.96,60.26,59.95,60.23,559836.0,59.216,59.5122,59.2061,59.4826,559836.0
2023-01-31 15:55:00,60.23,60.31,60.05,60.31,1089375.0,59.4826,59.5616,59.3048,59.5616,1089375.0
2023-02-01 09:30:00,60.62,60.93,60.56,60.65,710318.0,59.8678,60.1739,59.8085,59.8974,710318.0
2023-02-01 09:35:00,60.64,60.89,60.55,60.6,224657.0,59.8875,60.1344,59.7986,59.848,224657.0
2023-02-01 09:40:00,60.6,60.79,60.38,60.69,257718.0,59.848,60.0357,59.6308,59.9369,257718.0
2023-02-01 09:45:00,60.68,61.03,60.66,61.03,308790.0,59.927,60.2727,59.9073,60.2727,308790.0
2023-02-01 09:50:00,61.03,61.2,61.03,61.17,251299.0,60.2727,60.4406,60.2727,60.411,251299.0
2023-02-01 09:55:00,61.16,61.33,61.11,61.33,238538.0,60.4011,60.569,60.3517,60.569,238538.0
2023-02-01 10:00:00,61.31,61.54,61.13,61.26,277069.0,60.5492,60.7764,60.3714,60.4998,277069.0
2023-02-01 10:05:00,61.25,61.42,61.14,61.21,165154.0,60.49,60.6578,60.3813,60.4505,165154.0
2023-02-01 10:10:00,61.2,61.46,61.08,61.43,104949.0,60.4406,60.6974,60.3221,60.6677,104949.0
2023-02-01 10:15:00,61.43,61.44,61.06,61.12,124438.0,60.6677,60.6776,60.3023,60.3616,124438.0
2023-02-01 10:20:00,61.13,61.23,60.96,61.18,168303.0,60.3714,60.4702,60.2036,60.4208,168303.0
2023-02-01 10:25:00,61.17,61.28,61.07,61.23,163085.0,60.411,60.5196,60.3122,60.4702,163085.0
2023-02-01 10:30:00,61.23,61.38,61.18,61.21,123447.0,60.4702,60.6183,60.4208,60.4505,123447.0
2023-02-01 10:35:00,61.2,61.24,61.03,61.04,122878.0,60.4406,60.4801,60.2727,60.2826,122878.0
2023-02-01 10:40:00,61.03,61.18,60.95,60.97,134532.0,60.2727,60.4208,60.1937,60.2134,134532.0
2023-02-01 10:45:00,60.97,61.16,60.94,61.03,136431.0,60.2134,60.4011,60.1838,60.2727,136431.0
2023-02-01 10:50:00,61.03,61.03,60.8,60.85,121002.0,60.2727,60.2727,60.0455,60.0949,121002.0
2023-02-01 10:55:00,60.85,61.04,60.76,60.78,250310.0,60.0949,60.2826,60.006,60.0258,250310.0
2023-02-01 11:00:00,60.77,60.97,60.75,60.92,157933.0,60.0159,60.2134,59.9962,60.1641,157933.0
2023-02-01 11:05:00,60.93,61.09,60.88,61.08,97243.0,60.1739,60.3319,60.1245,60.3221,97243.0
2023-02-01 11:10:00,61.09,61.27,61.05,61.24,103399.0,60.3319,60.5097,60.2924,60.4801,103399.0
2023-02-01 11:15:00,61.25,61.41,61.25,61.28,132989.0,60.49,60.648,60.49,60.5196,132989.0
2023-02-01 11:20:00,61.29,61.59,61.28,61.55,136646.0,60.5295,60.8257,60.5196,60.7862,136646.0
2023-02-01 11:25:00,61.55,61.62,61.51,61.58,106351.0,60.7862,60.8554,60.7467,60.8159,106351.0
2023-02-01 11:30:00,61.58,61.64,61.46,61.48,124355.0,60.8159,60.8751,60.6974,60.7171,124355.0
2023-02-01 11:35:00,61.48,61.48,61.28,61.31,111860.0,60.7171,60.7171,60.5196,60.5492,111860.0
2023-02-01 11:40:00,61.3,61.4,61.25,61.38,148187.0,60.5393,60.6381,60.49,60.6183,148187.0
2023-02-01 11:45:00,61.38,61.49,61.34,61.48,101311.0,60.6183,60.727,60.5788,60.7171,101311.0
2023-02-01 11:50:00,61.48,61.5,61.3,61.39,145862.0,60.7171,60.7369,60.5393,60.6282,145862.0
2023-02-01 11:55:00,61.39,61.43,61.31,61.39,65390.0,60.6282,60.6677,60.5492,60.6282,65390.0
2023-02-01 12:00:00,61.4,61.41,61.22,61.23,71866.0,60.6381,60.648,60.4603,60.4702,71866.0
2023-02-01 12:05:00,61.22,61.3,61.18,61.28,82874.0,60.4603,60.5393,60.4208,60.5196,82874.0
2023-02-01 12:10:00,61.27,61.33,61.15,61.21,84663.0,60.5097,60.569,60.3912,60.4505,84663.0
2023-02-01 12:15:00,61.22,61.27,61.18,61.23,89685.0,60.4603,60.5097,60.4208,60.4702,89685.0
2023-02-01 12:20:00,61.23,61.47,61.22,61.46,91973.0,60.4702,60.7072,60.4603,60.6974,91973.0
2023-02-01 12:25:00,61.46,61.49,61.35,61.39,74407.0,60.6974,60.727,60.5887,60.6282,74407.0
2023-02-01 12:30:00,61.38,61.46,61.36,61.45,67301.0,60.6183,60.6974,60.5986,60.6875,67301.0
2023-02-01 12:35:00,61.45,61.51,61.38,61.51,69516.0,60.6875,60.7467,60.6183,60.7467,69516.0
2023-02-01 12:40:00,61.52,61.54,61.44,61.51,64588.0,60.7566,60.7764,60.6776,60.7467,64588.0
2023-02-01 12:45:00,61.52,61.58,61.47,61.48,56130.0,60.7566,60.8159,60.7072,60.7171,56130.0
2023-02-01 12:50:00,61.48,61.64,61.48,61.64,68388.0,60.7171,60.8751,60.7171,60.8751,68388.0
2023-02-01 12:55:00,61.64,61.68,61.58,61.59,87300.0,60.8751,60.9146,60.8159,60.8257,87300.0
2023-02-01 13:00:00,61.59,61.67,61.54,61.64,65478.0,60.8257,60.9047,60.7764,60.8751,65478.0
2023-02-01 13:05:00,61.65,61.7,61.6,61.65,75038.0,60.885,60.9344,60.8356,60.885,75038.0
2023-02-01 13:10:00,61.65,61.67,61.49,61.52,115046.0,60.885,60.9047,60.727,60.7566,115046.0
2023-02-01 13:15:00,61.51,61.6,61.46,61.47,59958.0,60.7467,60.8356,60.6974,60.7072,59958.0
2023-02-01 13:20:00,61.47,61.49,61.4,61.43,87641.0,60.7072,60.727,60.6381,60.6677,87641.0
2023-02-01 13:25:00,61.42,61.45,61.36,61.44,69565.0,60.6578,60.6875,60.5986,60.6776,69565.0
2023-02-01 13:30:00,61.44,61.5,61.41,61.45,69311.0,60.6776,60.7369,60.648,60.6875,69311.0
2023-02-01 13:35:00,61.46,61.48,61.37,61.42,98915.0,60.6974,60.7171,60.6085,60.6578,98915.0
2023-02-01 13:40:00,61.42,61.47,61.34,61.35,74673.0,60.6578,60.7072,60.5788,60.5887,74673.0
2023-02-01 13:45:00,61.34,61.34,61.15,61.17,199799.0,60.5788,60.5788,60.3912,60.411,199799.0
2023-02-01 13:50:00,61.18,61.22,61.11,61.17,106460.0,60.4208,60.4603,60.3517,60.411,106460.0
2023-02-01 13:55:00,61.18,61.4,61.17,61.38,235889.0,60.4208,60.6381,60.411,60.6183,235889.0
2023-02-01 14:00:00,61.38,61.4,60.88,61.03,249753.0,60.6183,60.6381,60.1245,60.2727,249753.0
2023-02-01 14:05:00,61.02,61.54,61.02,61.39,143162.0,60.2628,60.7764,60.2628,60.6282,143162.0
2023-02-01 14:10:00,61.39,61.55,61.33,61.36,97449.0,60.6282,60.7862,60.569,60.5986,97449.0
2023-02-01 14:15:00,61.35,61.39,61.12,61.22,127631.0,60.5887,60.6282,60.3616,60.4603,127631.0
2023-02-01 14:20:00,61.2,61.31,61.12,61.15,73029.0,60.4406,60.5492,60.3616,60.3912,73029.0
2023-02-01 14:25:00,61.15,61.15,60.98,60.99,87481.0,60.3912,60.3912,60.2233,60.2332,87481.0
2023-02-01 14:30:00,60.99,61.12,60.46,60.76,327053.0,60.2332,60.3616,59.7098,60.006,327053.0
2023-02-01 14:35:00,60.75,61.52,60.66,61.49,427008.0,59.9962,60.7566,59.9073,60.727,427008.0
2023-02-01 14:40:00,61.49,61.87,61.35,61.86,328416.0,60.727,61.1023,60.5887,61.0924,328416.0
2023-02-01 14:45:00,61.86,62.3,61.62,62.06,339847.0,61.0924,61.5269,60.8554,61.2899,339847.0
2023-02-01 14:50:00,62.07,62.37,62.06,62.25,197403.0,61.2998,61.5961,61.2899,61.4775,197403.0
2023-02-01 14:55:00,62.26,62.33,61.98,62.14,163212.0,61.4874,61.5566,61.2109,61.3689,163212.0
2023-02-01 15:00:00,62.14,62.47,62.14,62.38,187942.0,61.3689,61.6948,61.3689,61.6059,187942.0
2023-02-01 15:05:00,62.39,62.86,62.36,62.72,224887.0,61.6158,62.08,61.5862,61.9417,224887.0
2023-02-01 15:10:00,62.72,62.75,62.46,62.48,275203.0,61.9417,61.9713,61.6849,61.7047,275203.0
2023-02-01 15:15:00,62.48,62.66,62.32,62.66,224536.0,61.7047,61.8825,61.5467,61.8825,224536.0
2023-02-01 15:20:00,62.68,62.8,62.45,62.64,186056.0,61.9022,62.0207,61.6751,61.8627,186056.0
2023-02-01 15:25:00,62.64,62.8,62.6,62.79,128251.0,61.8627,62.0207,61.8232,62.0108,128251.0
2023-02-01 15:30:00,62.8,62.96,62.74,62.94,182874.0,62.0207,62.1787,61.9615,62.159,182874.0
2023-02-01 15:35:00,62.93,63.23,62.93,63.09,328334.0,62.1491,62.4454,62.1491,62.3071,328334.0
2023-02-01 15:40:00,63.1,63.2,62.91,62.97,291867.0,62.317,62.4158,62.1294,62.1886,291867.0
2023-02-01 15:45:00,62.97,63.16,62.76,62.77,318479.0,62.1886,62.3763,61.9812,61.9911,318479.0
2023-02-01 15:50:00,62.77,62.77,62.31,62.35,525690.0,61.9911,61.9911,61.5368,61.5763,525690.0
2023-02-01 15:55:00,62.36,62.64,62.27,62.62,1140360.0,61.5862,61.8627,61.4973,61.843,1140360.0
2023-02-02 09:30:00,63.48,63.67,63.19,63.32,556262.0,62.6923,62.8799,62.4059,62.5343,556262.0
2023-02-02 09:35:00,63.33,63.41,63.04,63.41,227379.0,62.5441,62.6232,62.2577,62.6232,227379.0
2023-02-02 09:40:00,63.4,63.71,63.18,63.19,208293.0,62.6133,62.9194,62.396,62.4059,208293.0
2023-02-02 09:45:00,63.19,63.2,62.79,62.94,224228.0,62.4059,62.4158,62.0108,62.159,224228.0
2023-02-02 09:50:00,62.93,63.18,62.87,63.1,186785.0,62.1491,62.396,62.0899,62.317,186785.0
2023-02-02 09:55:00,63.09,63.09,62.47,62.52,182375.0,62.3071,62.3071,61.6948,61.7442,182375.0
2023-02-02 10:00:00,62.52,62.65,62.34,62.5,213476.0,61.7442,61.8726,61.5664,61.7244,213476.0
2023-02-02 10:05:00,62.5,62.68,62.31,62.49,183656.0,61.7244,61.9022,61.5368,61.7146,183656.0
2023-02-02 10:10:00,62.48,62.48,62.26,62.42,170359.0,61.7047,61.7047,61.4874,61.6454,170359.0
2023-02-02 10:15:00,62.43,62.86,62.28,62.84,214878.0,61.6553,62.08,61.5072,62.0602,214878.0
2023-02-02 10:20:00,62.84,62.86,62.6,62.73,136084.0,62.0602,62.08,61.8232,61.9516,136084.0
2023-02-02 10:25:00,62.73,62.9,62.65,62.77,138291.0,61.9516,62.1195,61.8726,61.9911,138291.0
2023-02-02 10:30:00,62.8,63.07,62.74,63.04,167804.0,62.0207,62.2874,61.9615,62.2577,167804.0
2023-02-02 10:35:00,63.04,63.05,62.8,62.83,86777.0,62.2577,62.2676,62.0207,62.0504,86777.0
2023-02-02 10:40:00,62.84,62.93,62.79,62.9,81609.0,62.0602,62.1491,62.0108,62.1195,81609.0
2023-02-02 10:45:00,62.91,62.99,62.71,62.83,81741.0,62.1294,62.2084,61.9318,62.0504,81741.0
2023-02-02 10:50:00,62.83,62.84,62.53,62.54,70434.0,62.0504,62.0602,61.7541,61.764,70434.0
2023-02-02 10:55:00,62.54,62.6,62.38,62.42,117895.0,61.764,61.8232,61.6059,61.6454,117895.0
2023-02-02 11:00:00,62.43,62.58,62.31,62.52,87804.0,61.6553,61.8035,61.5368,61.7442,87804.0
2023-02-02 11:05:00,62.52,62.55,62.38,62.4,70274.0,61.7442,61.7738,61.6059,61.6257,70274.0
2023-02-02 11:10:00,62.4,62.48,62.32,62.46,91465.0,61.6257,61.7047,61.5467,61.6849,91465.0
2023-02-02 11:15:00,62.47,62.52,62.11,62.12,113657.0,61.6948,61.7442,61.3393,61.3492,113657.0
2023-02-02 11:20:00,62.12,62.28,62.08,62.2,122747.0,61.3492,61.5072,61.3097,61.4282,122747.0
2023-02-02 11:25:00,62.21,62.26,62.11,62.16,114959.0,61.438,61.4874,61.3393,61.3887,114959.0
2023-02-02 11:30:00,62.16,62.29,62.07,62.25,141069.0,61.3887,61.5171,61.2998,61.4775,141069.0
2023-02-02 11:35:00,62.25,62.3,61.97,62.18,313649.0,61.4775,61.5269,61.201,61.4084,313649.0
2023-02-02 11:40:00,62.19,62.2,61.93,61.93,231502.0,61.4183,61.4282,61.1615,61.1615,231502.0
2023-02-02 11:45:00,61.94,62.13,61.86,62.1,122867.0,61.1714,61.359,61.0924,61.3294,122867.0
2023-02-02 11:50:00,62.11,62.2,62.08,62.15,79711.0,61.3393,61.4282,61.3097,61.3788,79711.0
2023-02-02 11:55:00,62.16,62.38,62.1,62.32,88933.0,61.3887,61.6059,61.3294,61.5467,88933.0
2023-02-02 12:00:00,62.35,62.58,62.33,62.52,86058.0,61.5763,61.8035,61.5566,61.7442,86058.0
2023-02-02 12:05:00,62.52,62.75,62.48,62.63,110687.0,61.7442,61.9713,61.7047,61.8528,110687.0
2023-02-02 12:10:00,62.63,62.95,62.63,62.91,95221.0,61.8528,62.1689,61.8528,62.1294,95221.0
2023-02-02 12:15:00,62.91,63.03,62.87,62.91,96184.0,62.1294,62.2479,62.0899,62.1294,96184.0
2023-02-02 12:20:00,62.93,62.94,62.82,62.94,62767.0,62.1491,62.159,62.0405,62.159,62767.0
2023-02-02 12:25:00,62.94,63.17,62.9,63.11,121077.0,62.159,62.3861,62.1195,62.3269,121077.0
2023-02-02 12:30:00,63.11,63.15,63.0,63.11,90548.0,62.3269,62.3664,62.2182,62.3269,90548.0
2023-02-02 12:35:00,63.1,63.3,63.1,63.3,101029.0,62.317,62.5145,62.317,62.5145,101029.0
2023-02-02 12:40:00,63.29,63.35,63.14,63.35,100274.0,62.5046,62.5639,62.3565,62.5639,100274.0
2023-02-02 12:45:00,63.34,63.38,63.22,63.22,76448.0,62.554,62.5935,62.4355,62.4355,76448.0
2023-02-02 12:50:00,63.22,63.32,63.18,63.32,51686.0,62.4355,62.5343,62.396,62.5343,51686.0
2023-02-02 12:55:00,63.32,63.43,63.29,63.36,85633.0,62.5343,62.6429,62.5046,62.5738,85633.0
2023-02-02 13:00:00,63.38,63.6,63.34,63.49,148540.0,62.5935,62.8108,62.554,62.7022,148540.0
2023-02-02 13:05:00,63.49,63.51,63.14,63.21,80725.0,62.7022,62.7219,62.3565,62.4256,80725.0
2023-02-02 13:10:00,63.21,63.29,63.12,63.27,138418.0,62.4256,62.5046,62.3368,62.4849,138418.0
2023-02-02 13:15:00,63.27,63.29,63.19,63.26,42443.0,62.4849,62.5046,62.4059,62.475,42443.0
2023-02-02 13:20:00,63.26,63.43,63.2,63.43,85352.0,62.475,62.6429,62.4158,62.6429,85352.0
2023-02-02 13:25:00,63.44,63.47,63.31,63.37,105244.0,62.6528,62.6824,62.5244,62.5837,105244.0
2023-02-02 13:30:00,63.37,63.63,63.36,63.61,152870.0,62.5837,62.8404,62.5738,62.8207,152870.0
2023-02-02 13:35:00,63.61,63.64,63.49,63.53,93913.0,62.8207,62.8503,62.7022,62.7417,93913.0
2023-02-02 13:40:00,63.53,63.67,63.49,63.51,69193.0,62.7417,62.8799,62.7022,62.7219,69193.0
2023-02-02 13:45:00,63.51,63.66,63.43,63.63,118049.0,62.7219,62.8701,62.6429,62.8404,118049.0
2023-02-02 13:50:00,63.63,63.8,63.63,63.8,83938.0,62.8404,63.0083,62.8404,63.0083,83938.0
2023-02-02 13:55:00,63.78,63.84,63.66,63.83,108880.0,62.9886,63.0478,62.8701,63.0379,108880.0
2023-02-02 14:00:00,63.83,63.92,63.76,63.76,121359.0,63.0379,63.1268,62.9688,62.9688,121359.0
2023-02-02 14:05:00,63.77,63.77,63.53,63.54,93424.0,62.9787,62.9787,62.7417,62.7515,93424.0
2023-02-02 14:10:00,63.54,63.54,63.33,63.51,177185.0,62.7515,62.7515,62.5441,62.7219,177185.0
2023-02-02 14:15:00,63.51,63.65,63.48,63.64,177500.0,62.7219,62.8602,62.6923,62.8503,177500.0
2023-02-02 14:20:00,63.63,63.67,63.42,63.46,177380.0,62.8404,62.8799,62.633,62.6725,177380.0
2023-02-02 14:25:00,63.46,63.54,63.38,63.38,64944.0,62.6725,62.7515,62.5935,62.5935,64944.0
2023-02-02 14:30:00,63.41,63.42,63.02,63.05,93790.0,62.6232,62.633,62.238,62.2676,93790.0
2023-02-02 14:35:00,63.07,63.18,62.93,63.12,96790.0,62.2874,62.396,62.1491,62.3368,96790.0
2023-02-02 14:40:00,63.12,63.15,62.87,62.97,83118.0,62.3368,62.3664,62.0899,62.1886,83118.0
2023-02-02 14:45:00,62.97,62.97,62.75,62.87,118129.0,62.1886,62.1886,61.9713,62.0899,118129.0
2023-02-02 14:50:00,62.87,63.07,62.85,62.92,89564.0,62.0899,62.2874,62.0701,62.1392,89564.0
2023-02-02 14:55:00,62.92,62.93,62.66,62.7,90328.0,62.1392,62.1491,61.8825,61.922,90328.0
2023-02-02 15:00:00,62.7,62.71,62.47,62.59,99044.0,61.922,61.9318,61.6948,61.8133,99044.0
2023-02-02 15:05:00,62.6,62.81,62.41,62.44,213056.0,61.8232,62.0306,61.6356,61.6652,213056.0
2023-02-02 15:10:00,62.43,62.61,62.43,62.61,163620.0,61.6553,61.8331,61.6553,61.8331,163620.0
2023-02-02 15:15:00,62.61,62.62,62.39,62.52,127271.0,61.8331,61.843,61.6158,61.7442,127271.0
2023-02-02 15:20:00,62.52,62.62,62.48,62.59,87653.0,61.7442,61.843,61.7047,61.8133,87653.0
2023-02-02 15:25:00,62.58,62.7,62.46,62.63,85426.0,61.8035,61.922,61.6849,61.8528,85426.0
2023-02-02 15:30:00,62.62,62.73,62.6,62.73,105132.0,61.843,61.9516,61.8232,61.9516,105132.0
2023-02-02 15:35:00,62.74,62.85,62.62,62.65,173108.0,61.9615,62.0701,61.843,61.8726,173108.0
2023-02-02 15:40:00,62.66,62.73,62.53,62.6,115146.0,61.8825,61.9516,61.7541,61.8232,115146.0
2023-02-02 15:45:00,62.6,62.63,62.49,62.58,194317.0,61.8232,61.8528,61.7146,61.8035,194317.0
2023-02-02 15:50:00,62.58,62.92,62.57,62.9,396940.0,61.8035,62.1392,61.7936,62.1195,396940.0
2023-02-02 15:55:00,62.88,63.26,62.83,63.17,884900.0,62.0997,62.475,62.0504,62.3861,884900.0
2023-02-03 09:30:00,62.0,62.97,61.9,62.83,338656.0,61.2307,62.1886,61.1319,62.0504,338656.0
2023-02-03 09:35:00,62.86,62.97,62.59,62.91,159369.0,62.08,62.1886,61.8133,62.1294,159369.0
2023-02-03 09:40:00,62.9,63.09,62.85,63.09,180039.0,62.1195,62.3071,62.0701,62.3071,180039.0
2023-02-03 09:45:00,63.09,63.6,63.04,63.54,242401.0,62.3071,62.8108,62.2577,62.7515,242401.0
2023-02-03 09:50:00,63.54,63.75,63.43,63.71,166393.0,62.7515,62.9589,62.6429,62.9194,166393.0
2023-02-03 09:55:00,63.72,63.72,63.39,63.53,155376.0,62.9293,62.9293,62.6034,62.7417,155376.0
2023-02-03 10:00:00,63.52,63.55,63.21,63.25,145237.0,62.7318,62.7614,62.4256,62.4651,145237.0
2023-02-03 10:05:00,63.24,63.25,62.9,63.12,108324.0,62.4553,62.4651,62.1195,62.3368,108324.0
2023-02-03 10:10:00,63.1,63.31,62.98,63.17,135352.0,62.317,62.5244,62.1985,62.3861,135352.0
2023-02-03 10:15:00,63.16,63.35,63.08,63.15,148404.0,62.3763,62.5639,62.2973,62.3664,148404.0
2023-02-03 10:20:00,63.15,63.4,63.13,63.32,104909.0,62.3664,62.6133,62.3466,62.5343,104909.0
2023-02-03 10:25:00,63.34,63.51,63.27,63.32,100318.0,62.554,62.7219,62.4849,62.5343,100318.0
2023-02-03 10:30:00,63.31,63.6,63.28,63.6,134861.0,62.5244,62.8108,62.4948,62.8108,134861.0
2023-02-03 10:35:00,63.6,63.73,63.56,63.65,92141.0,62.8108,62.9392,62.7713,62.8602,92141.0
2023-02-03 10:40:00,63.65,63.69,63.45,63.62,82492.0,62.8602,62.8997,62.6627,62.8305,82492.0
2023-02-03 10:45:00,63.62,63.79,63.61,63.7,87872.0,62.8305,62.9984,62.8207,62.9096,87872.0
2023-02-03 10:50:00,63.7,63.76,63.5,63.59,133363.0,62.9096,62.9688,62.712,62.8009,133363.0
2023-02-03 10:55:00,63.59,63.67,63.38,63.55,76901.0,62.8009,62.8799,62.5935,62.7614,76901.0
2023-02-03 11:00:00,63.56,63.64,63.49,63.51,53917.0,62.7713,62.8503,62.7022,62.7219,53917.0
2023-02-03 11:05:00,63.53,63.61,63.41,63.47,57457.0,62.7417,62.8207,62.6232,62.6824,57457.0
2023-02-03 11:10:00,63.46,63.63,63.45,63.63,62131.0,62.6725,62.8404,62.6627,62.8404,62131.0
2023-02-03 11:15:00,63.64,63.69,63.56,63.56,44446.0,62.8503,62.8997,62.7713,62.7713,44446.0
2023-02-03 11:20:00,63.57,63.66,63.44,63.62,67451.0,62.7812,62.8701,62.6528,62.8305,67451.0
2023-02-03 11:25:00,63.61,63.67,63.54,63.62,73973.0,62.8207,62.8799,62.7515,62.8305,73973.0
2023-02-03 11:30:00,63.61,63.67,63.5,63.53,57642.0,62.8207,62.8799,62.712,62.7417,57642.0
2023-02-03 11:35:00,63.52,63.54,63.24,63.32,90910.0,62.7318,62.7515,62.4553,62.5343,90910.0
2023-02-03 11:40:00,63.32,63.46,63.23,63.26,79398.0,62.5343,62.6725,62.4454,62.475,79398.0
2023-02-03 11:45:00,63.27,63.34,63.1,63.1,110464.0,62.4849,62.554,62.317,62.317,110464.0
2023-02-03 11:50:00,63.1,63.33,63.1,63.23,65712.0,62.317,62.5441,62.317,62.4454,65712.0
2023-02-03 11:55:00,63.23,63.24,63.01,63.04,56258.0,62.4454,62.4553,62.2281,62.2577,56258.0
2023-02-03 12:00:00,63.03,63.22,62.98,63.2,81520.0,62.2479,62.4355,62.1985,62.4158,81520.0
2023-02-03 12:05:00,63.2,63.28,63.15,63.23,61110.0,62.4158,62.4948,62.3664,62.4454,61110.0
2023-02-03 12:10:00,63.23,63.29,63.16,63.24,40342.0,62.4454,62.5046,62.3763,62.4553,40342.0
2023-02-03 12:15:00,63.24,63.27,63.19,63.26,34907.0,62.4553,62.4849,62.4059,62.475,34907.0
2023-02-03 12:20:00,63.26,63.4,63.2,63.38,83475.0,62.475,62.6133,62.4158,62.5935,83475.0
2023-02-03 12:25:00,63.38,63.38,63.25,63.27,45609.0,62.5935,62.5935,62.4651,62.4849,45609.0
2023-02-03 12:30:00,63.28,63.32,63.22,63.31,42233.0,62.4948,62.5343,62.4355,62.5244,42233.0
2023-02-03 12:35:00,63.31,63.34,63.24,63.25,45156.0,62.5244,62.554,62.4553,62.4651,45156.0
2023-02-03 12:40:00,63.25,63.37,63.22,63.26,29869.0,62.4651,62.5837,62.4355,62.475,29869.0
2023-02-03 12:45:00,63.26,63.32,63.14,63.15,38233.0,62.475,62.5343,62.3565,62.3664,38233.0
2023-02-03 12:50:00,63.16,63.21,63.05,63.11,46150.0,62.3763,62.4256,62.2676,62.3269,46150.0
2023-02-03 12:55:00,63.1,63.12,62.81,62.87,97183.0,62.317,62.3368,62.0306,62.0899,97183.0
2023-02-03 13:00:00,62.85,62.87,62.76,62.79,64023.0,62.0701,62.0899,61.9812,62.0108,64023.0
2023-02-03 13:05:00,62.79,62.91,62.71,62.71,118902.0,62.0108,62.1294,61.9318,61.9318,118902.0
2023-02-03 13:10:00,62.71,62.83,62.66,62.83,74110.0,61.9318,62.0504,61.8825,62.0504,74110.0
2023-02-03 13:15:00,62.84,62.89,62.77,62.85,51894.0,62.0602,62.1096,61.9911,62.0701,51894.0
2023-02-03 13:20:00,62.84,62.91,62.73,62.82,53926.0,62.0602,62.1294,61.9516,62.0405,53926.0
2023-02-03 13:25:00,62.82,62.82,62.72,62.74,59190.0,62.0405,62.0405,61.9417,61.9615,59190.0
2023-02-03 13:30:00,62.72,62.74,62.61,62.68,55022.0,61.9417,61.9615,61.8331,61.9022,55022.0
2023-02-03 13:35:00,62.69,62.76,62.64,62.72,58522.0,61.9121,61.9812,61.8627,61.9417,58522.0
2023-02-03 13:40:00,62.72,62.73,62.56,62.63,56918.0,61.9417,61.9516,61.7837,61.8528,56918.0
2023-02-03 13:45:00,62.61,62.68,62.48,62.66,93204.0,61.8331,61.9022,61.7047,61.8825,93204.0
2023-02-03 13:50:00,62.67,62.86,62.66,62.84,52687.0,61.8923,62.08,61.8825,62.0602,52687.0
2023-02-03 13:55:00,62.83,62.88,62.74,62.75,64118.0,62.0504,62.0997,61.9615,61.9713,64118.0
2023-02-03 14:00:00,62.74,62.82,62.67,62.76,102578.0,61.9615,62.0405,61.8923,61.9812,102578.0
2023-02-03 14:05:00,62.77,62.85,62.68,62.76,72212.0,61.9911,62.0701,61.9022,61.9812,72212.0
2023-02-03 14:10:00,62.77,62.89,62.7,62.88,73377.0,61.9911,62.1096,61.922,62.0997,73377.0
2023-02-03 14:15:00,62.87,62.88,62.71,62.79,48166.0,62.0899,62.0997,61.9318,62.0108,48166.0
2023-02-03 14:20:00,62.81,62.85,62.68,62.7,57182.0,62.0306,62.0701,61.9022,61.922,57182.0
2023-02-03 14:25:00,62.7,62.84,62.68,62.84,57121.0,61.922,62.0602,61.9022,62.0602,57121.0
2023-02-03 14:30:00,62.83,62.88,62.67,62.8,81149.0,62.0504,62.0997,61.8923,62.0207,81149.0
2023-02-03 14:35:00,62.79,62.93,62.78,62.88,53118.0,62.0108,62.1491,62.001,62.0997,53118.0
2023-02-03 14:40:00,62.88,62.88,62.76,62.77,41279.0,62.0997,62.0997,61.9812,61.9911,41279.0
2023-02-03 14:45:00,62.77,62.78,62.66,62.74,59019.0,61.9911,62.001,61.8825,61.9615,59019.0
2023-02-03 14:50:00,62.74,62.74,62.56,62.69,71002.0,61.9615,61.9615,61.7837,61.9121,71002.0
2023-02-03 14:55:00,62.68,62.72,62.45,62.52,75893.0,61.9022,61.9417,61.6751,61.7442,75893.0
2023-02-03 15:00:00,62.51,62.52,62.29,62.35,104939.0,61.7343,61.7442,61.5171,61.5763,104939.0
2023-02-03 15:05:00,62.34,62.44,62.3,62.43,83824.0,61.5664,61.6652,61.5269,61.6553,83824.0
2023-02-03 15:10:00,62.43,62.44,62.33,62.39,74213.0,61.6553,61.6652,61.5566,61.6158,74213.0
2023-02-03 15:15:00,62.38,62.51,62.26,62.48,109746.0,61.6059,61.7343,61.4874,61.7047,109746.0
2023-02-03 15:20:00,62.48,62.5,62.32,62.34,128447.0,61.7047,61.7244,61.5467,61.5664,128447.0
2023-02-03 15:25:00,62.34,62.49,62.32,62.4,77602.0,61.5664,61.7146,61.5467,61.6257,77602.0
2023-02-03 15:30:00,62.4,62.5,62.32,62.34,106395.0,61.6257,61.7244,61.5467,61.5664,106395.0
2023-02-03 15:35:00,62.33,62.44,62.29,62.38,79592.0,61.5566,61.6652,61.5171,61.6059,79592.0
2023-02-03 15:40:00,62.37,62.52,62.33,62.46,168480.0,61.5961,61.7442,61.5566,61.6849,168480.0
2023-02-03 15:45:00,62.47,62.49,62.35,62.47,158907.0,61.6948,61.7146,61.5763,61.6948,158907.0
2023-02-03 15:50:00,62.46,62.53,62.35,62.48,227973.0,61.6849,61.7541,61.5763,61.7047,227973.0
2023-02-03 15:55:00,62.47,62.53,62.37,62.39,490563.0,61.6948,61.7541,61.5961,61.6158,490563.0
2023-02-06 09:30:00,60.94,61.12,60.45,60.78,487096.0,60.1838,60.3616,59.6999,60.0258,487096.0
2023-02-06 09:35:00,60.76,60.98,60.52,60.81,166248.0,60.006,60.2233,59.769,60.0554,166248.0
2023-02-06 09:40:00,60.79,61.0,60.63,60.7,164623.0,60.0357,60.2431,59.8777,59.9468,164623.0
2023-02-06 09:45:00,60.67,60.95,60.65,60.87,120337.0,59.9172,60.1937,59.8974,60.1147,120337.0
2023-02-06 09:50:00,60.88,60.92,60.51,60.7,129677.0,60.1245,60.1641,59.7591,59.9468,129677.0
2023-02-06 09:55:00,60.7,60.86,60.53,60.85,122888.0,59.9468,60.1048,59.7789,60.0949,122888.0
2023-02-06 10:00:00,60.87,61.18,60.84,61.07,181687.0,60.1147,60.4208,60.085,60.3122,181687.0
2023-02-06 10:05:00,61.09,61.16,60.89,61.12,85103.0,60.3319,60.4011,60.1344,60.3616,85103.0
2023-02-06 10:10:00,61.12,61.14,60.93,60.97,76901.0,60.3616,60.3813,60.1739,60.2134,76901.0
2023-02-06 10:15:00,60.97,60.97,60.48,60.51,125968.0,60.2134,60.2134,59.7295,59.7591,125968.0
2023-02-06 10:20:00,60.5,60.53,60.36,60.46,138332.0,59.7493,59.7789,59.611,59.7098,138332.0
2023-02-06 10:25:00,60.45,60.49,60.3,60.33,123948.0,59.6999,59.7394,59.5517,59.5814,123948.0
2023-02-06 10:30:00,60.3,60.37,60.16,60.36,112525.0,59.5517,59.6209,59.4135,59.611,112525.0
2023-02-06 10:35:00,60.36,60.52,60.31,60.42,61650.0,59.611,59.769,59.5616,59.6703,61650.0
2023-02-06 10:40:00,60.4,60.46,60.33,60.36,55249.0,59.6505,59.7098,59.5814,59.611,55249.0
2023-02-06 10:45:00,60.32,60.39,60.24,60.36,56901.0,59.5715,59.6406,59.4925,59.611,56901.0
2023-02-06 10:50:00,60.35,60.58,60.31,60.5,81752.0,59.6011,59.8283,59.5616,59.7493,81752.0
2023-02-06 10:55:00,60.49,60.56,60.42,60.47,63525.0,59.7394,59.8085,59.6703,59.7196,63525.0
2023-02-06 11:00:00,60.47,60.49,60.31,60.32,60857.0,59.7196,59.7394,59.5616,59.5715,60857.0
2023-02-06 11:05:00,60.32,60.58,60.31,60.47,112734.0,59.5715,59.8283,59.5616,59.7196,112734.0
2023-02-06 11:10:00,60.47,60.47,60.31,60.35,71126.0,59.7196,59.7196,59.5616,59.6011,71126.0
2023-02-06 11:15:00,60.36,60.68,60.35,60.59,80142.0,59.611,59.927,59.6011,59.8381,80142.0
2023-02-06 11:20:00,60.58,60.62,60.48,60.58,76875.0,59.8283,59.8678,59.7295,59.8283,76875.0
2023-02-06 11:25:00,60.6,60.72,60.56,60.67,75837.0,59.848,59.9665,59.8085,59.9172,75837.0
2023-02-06 11:30:00,60.67,60.83,60.6,60.6,92975.0,59.9172,60.0752,59.848,59.848,92975.0
2023-02-06 11:35:00,60.6,60.63,60.45,60.45,94500.0,59.848,59.8777,59.6999,59.6999,94500.0
2023-02-06 11:40:00,60.46,60.5,60.37,60.46,82491.0,59.7098,59.7493,59.6209,59.7098,82491.0
2023-02-06 11:45:00,60.46,60.49,60.24,60.25,74622.0,59.7098,59.7394,59.4925,59.5024,74622.0
2023-02-06 11:50:00,60.26,60.35,60.22,60.22,75790.0,59.5122,59.6011,59.4727,59.4727,75790.0
2023-02-06 11:55:00,60.22,60.24,60.12,60.13,83292.0,59.4727,59.4925,59.374,59.3839,83292.0
2023-02-06 12:00:00,60.12,60.16,60.06,60.11,98840.0,59.374,59.4135,59.3147,59.3641,98840.0
2023-02-06 12:05:00,60.1,60.21,60.08,60.17,81580.0,59.3542,59.4629,59.3345,59.4234,81580.0
2023-02-06 12:10:00,60.17,60.28,60.14,60.23,98176.0,59.4234,59.532,59.3937,59.4826,98176.0
2023-02-06 12:15:00,60.22,60.36,60.2,60.21,75370.0,59.4727,59.611,59.453,59.4629,75370.0
2023-02-06 12:20:00,60.2,60.31,60.13,60.26,55481.0,59.453,59.5616,59.3839,59.5122,55481.0
2023-02-06 12:25:00,60.25,60.3,60.19,60.27,45303.0,59.5024,59.5517,59.4431,59.5221,45303.0
2023-02-06 12:30:00,60.27,60.44,60.26,60.34,71110.0,59.5221,59.69,59.5122,59.5913,71110.0
2023-02-06 12:35:00,60.34,60.41,60.31,60.33,64892.0,59.5913,59.6604,59.5616,59.5814,64892.0
2023-02-06 12:40:00,60.33,60.39,60.22,60.23,47286.0,59.5814,59.6406,59.4727,59.4826,47286.0
2023-02-06 12:45:00,60.23,60.35,60.16,60.17,58400.0,59.4826,59.6011,59.4135,59.4234,58400.0
2023-02-06 12:50:00,60.17,60.21,60.12,60.14,52701.0,59.4234,59.4629,59.374,59.3937,52701.0
2023-02-06 12:55:00,60.14,60.2,60.11,60.17,55074.0,59.3937,59.453,59.3641,59.4234,55074.0
2023-02-06 13:00:00,60.17,60.17,59.93,59.95,229994.0,59.4234,59.4234,59.1863,59.2061,229994.0
2023-02-06 13:05:00,59.96,60.08,59.88,59.98,73036.0,59.216,59.3345,59.137,59.2357,73036.0
2023-02-06 13:10:00,59.98,60.12,59.81,60.1,55618.0,59.2357,59.374,59.0678,59.3542,55618.0
2023-02-06 13:15:00,60.1,60.14,60.06,60.13,29469.0,59.3542,59.3937,59.3147,59.3839,29469.0
2023-02-06 13:20:00,60.12,60.12,60.0,60.01,46162.0,59.374,59.374,59.2555,59.2653,46162.0
2023-02-06 13:25:00,60.03,60.07,60.01,60.02,32710.0,59.2851,59.3246,59.2653,59.2752,32710.0
2023-02-06 13:30:00,60.02,60.07,59.99,60.04,33783.0,59.2752,59.3246,59.2456,59.295,33783.0
2023-02-06 13:35:00,60.04,60.09,59.99,60.01,30082.0,59.295,59.3444,59.2456,59.2653,30082.0
2023-02-06 13:40:00,60.0,60.02,59.9,59.98,42033.0,59.2555,59.2752,59.1567,59.2357,42033.0
2023-02-06 13:45:00,59.98,60.0,59.86,59.88,45278.0,59.2357,59.2555,59.1172,59.137,45278.0
2023-02-06 13:50:00,59.88,60.01,59.87,59.91,43920.0,59.137,59.2653,59.1271,59.1666,43920.0
2023-02-06 13:55:00,59.93,60.01,59.9,60.0,49170.0,59.1863,59.2653,59.1567,59.2555,49170.0
2023-02-06 14:00:00,59.99,60.06,59.94,59.95,47790.0,59.2456,59.3147,59.1962,59.2061,47790.0
2023-02-06 14:05:00,59.96,59.98,59.89,59.95,49531.0,59.216,59.2357,59.1468,59.2061,49531.0
2023-02-06 14:10:00,59.96,60.03,59.86,59.92,49628.0,59.216,59.2851,59.1172,59.1765,49628.0
2023-02-06 14:15:00,59.93,60.15,59.91,60.12,130606.0,59.1863,59.4036,59.1666,59.374,130606.0
2023-02-06 14:20:00,60.11,60.15,60.02,60.05,43518.0,59.3641,59.4036,59.2752,59.3048,43518.0
2023-02-06 14:25:00,60.04,60.07,60.01,60.05,32337.0,59.295,59.3246,59.2653,59.3048,32337.0
2023-02-06 14:30:00,60.05,60.05,59.93,59.94,51287.0,59.3048,59.3048,59.1863,59.1962,51287.0
2023-02-06 14:35:00,59.94,59.94,59.83,59.9,60555.0,59.1962,59.1962,59.0876,59.1567,60555.0
2023-02-06 14:40:00,59.9,60.01,59.86,59.94,52620.0,59.1567,59.2653,59.1172,59.1962,52620.0
2023-02-06 14:45:00,59.93,59.98,59.91,59.97,41302.0,59.1863,59.2357,59.1666,59.2258,41302.0
2023-02-06 14:50:00,59.96,60.01,59.91,60.01,44385.0,59.216,59.2653,59.1666,59.2653,44385.0
2023-02-06 14:55:00,60.0,60.03,59.94,60.0,51325.0,59.2555,59.2851,59.1962,59.2555,51325.0
2023-02-06 15:00:00,60.0,60.03,59.95,59.97,56775.0,59.2555,59.2851,59.2061,59.2258,56775.0
2023-02-06 15:05:00,59.96,59.97,59.85,59.95,57708.0,59.216,59.2258,59.1073,59.2061,57708.0
2023-02-06 15:10:00,59.94,59.95,59.86,59.88,63381.0,59.1962,59.2061,59.1172,59.137,63381.0
2023-02-06 15:15:00,59.86,59.98,59.83,59.96,70488.0,59.1172,59.2357,59.0876,59.216,70488.0
2023-02-06 15:20:00,59.96,59.99,59.79,59.8,94167.0,59.216,59.2456,59.0481,59.058,94167.0
2023-02-06 15:25:00,59.79,59.89,59.76,59.83,126630.0,59.0481,59.1468,59.0184,59.0876,126630.0
2023-02-06 15:30:00,59.83,59.91,59.74,59.88,125385.0,59.0876,59.1666,58.9987,59.137,125385.0
2023-02-06 15:35:00,59.88,60.02,59.85,60.0,170473.0,59.137,59.2752,59.1073,59.2555,170473.0
2023-02-06 15:40:00,60.0,60.1,60.0,60.06,128545.0,59.2555,59.3542,59.2555,59.3147,128545.0
2023-02-06 15:45:00,60.05,60.12,59.96,59.99,141127.0,59.3048,59.374,59.216,59.2456,141127.0
2023-02-06 15:50:00,60.01,60.18,60.01,60.12,252219.0,59.2653,59.4332,59.2653,59.374,252219.0
2023-02-06 15:55:00,60.11,60.11,59.96,60.0,640347.0,59.3641,59.3641,59.216,59.2555,640347.0
2023-02-07 09:30:00,60.1,60.2,59.77,59.77,217546.0,59.3542,59.453,59.0283,59.0283,217546.0
2023-02-07 09:35:00,59.76,60.06,59.7,60.01,392939.0,59.0184,59.3147,58.9592,59.2653,392939.0
2023-02-07 09:40:00,60.01,60.24,59.92,60.16,231083.0,59.2653,59.4925,59.1765,59.4135,231083.0
2023-02-07 09:45:00,60.15,60.35,60.09,60.34,119514.0,59.4036,59.6011,59.3444,59.5913,119514.0
2023-02-07 09:50:00,60.35,60.6,60.33,60.6,150980.0,59.6011,59.848,59.5814,59.848,150980.0
2023-02-07 09:55:00,60.62,60.66,60.27,60.36,215941.0,59.8678,59.9073,59.5221,59.611,215941.0
2023-02-07 10:00:00,60.36,60.41,60.26,60.29,106361.0,59.611,59.6604,59.5122,59.5419,106361.0
2023-02-07 10:05:00,60.28,60.46,60.21,60.36,175237.0,59.532,59.7098,59.4629,59.611,175237.0
2023-02-07 10:10:00,60.35,60.37,60.19,60.33,64050.0,59.6011,59.6209,59.4431,59.5814,64050.0
2023-02-07 10:15:00,60.33,60.36,60.24,60.35,73443.0,59.5814,59.611,59.4925,59.6011,73443.0
2023-02-07 10:20:00,60.33,60.41,60.26,60.27,137747.0,59.5814,59.6604,59.5122,59.5221,137747.0
2023-02-07 10:25:00,60.28,60.29,60.1,60.25,75779.0,59.532,59.5419,59.3542,59.5024,75779.0
2023-02-07 10:30:00,60.25,60.4,60.23,60.39,55994.0,59.5024,59.6505,59.4826,59.6406,55994.0
2023-02-07 10:35:00,60.38,60.5,60.33,60.45,66852.0,59.6308,59.7493,59.5814,59.6999,66852.0
2023-02-07 10:40:00,60.45,60.49,60.37,60.49,78789.0,59.6999,59.7394,59.6209,59.7394,78789.0
2023-02-07 10:45:00,60.48,60.5,60.43,60.47,60169.0,59.7295,59.7493,59.6801,59.7196,60169.0
2023-02-07 10:50:00,60.48,60.58,60.41,60.45,57035.0,59.7295,59.8283,59.6604,59.6999,57035.0
2023-02-07 10:55:00,60.44,60.45,60.31,60.39,43109.0,59.69,59.6999,59.5616,59.6406,43109.0
2023-02-07 11:00:00,60.38,60.45,60.29,60.31,35049.0,59.6308,59.6999,59.5419,59.5616,35049.0
2023-02-07 11:05:00,60.31,60.48,60.3,60.44,45585.0,59.5616,59.7295,59.5517,59.69,45585.0
2023-02-07 11:10:00,60.43,60.44,60.34,60.42,31618.0,59.6801,59.69,59.5913,59.6703,31618.0
2023-02-07 11:15:00,60.41,60.45,60.35,60.36,44156.0,59.6604,59.6999,59.6011,59.611,44156.0
2023-02-07 11:20:00,60.37,60.44,60.34,60.38,43922.0,59.6209,59.69,59.5913,59.6308,43922.0
2023-02-07 11:25:00,60.37,60.45,60.33,60.35,68102.0,59.6209,59.6999,59.5814,59.6011,68102.0
2023-02-07 11:30:00,60.35,60.52,60.32,60.45,72190.0,59.6011,59.769,59.5715,59.6999,72190.0
2023-02-07 11:35:00,60.45,60.53,60.43,60.47,32291.0,59.6999,59.7789,59.6801,59.7196,32291.0
2023-02-07 11:40:00,60.47,60.57,60.46,60.55,38949.0,59.7196,59.8184,59.7098,59.7986,38949.0
2023-02-07 11:45:00,60.56,60.57,60.51,60.52,33929.0,59.8085,59.8184,59.7591,59.769,33929.0
2023-02-07 11:50:00,60.53,60.54,60.45,60.46,32522.0,59.7789,59.7888,59.6999,59.7098,32522.0
2023-02-07 11:55:00,60.47,60.5,60.41,60.45,28261.0,59.7196,59.7493,59.6604,59.6999,28261.0
2023-02-07 12:00:00,60.44,60.62,60.41,60.59,47647.0,59.69,59.8678,59.6604,59.8381,47647.0
2023-02-07 12:05:00,60.59,60.7,60.54,60.66,57616.0,59.8381,59.9468,59.7888,59.9073,57616.0
2023-02-07 12:10:00,60.67,60.68,60.57,60.63,32918.0,59.9172,59.927,59.8184,59.8777,32918.0
2023-02-07 12:15:00,60.63,60.64,60.57,60.57,24185.0,59.8777,59.8875,59.8184,59.8184,24185.0
2023-02-07 12:20:00,60.57,60.57,60.4,60.42,39935.0,59.8184,59.8184,59.6505,59.6703,39935.0
2023-02-07 12:25:00,60.43,60.49,60.39,60.48,21963.0,59.6801,59.7394,59.6406,59.7295,21963.0
2023-02-07 12:30:00,60.48,60.56,60.48,60.48,34824.0,59.7295,59.8085,59.7295,59.7295,34824.0
2023-02-07 12:35:00,60.47,60.51,60.46,60.51,24769.0,59.7196,59.7591,59.7098,59.7591,24769.0
2023-02-07 12:40:00,60.5,60.97,60.5,60.85,160142.0,59.7493,60.2134,59.7493,60.0949,160142.0
2023-02-07 12:45:00,60.88,61.48,60.88,61.48,231054.0,60.1245,60.7171,60.1245,60.7171,231054.0
2023-02-07 12:50:00,61.5,61.74,61.28,61.71,169760.0,60.7369,60.9739,60.5196,60.9443,169760.0
2023-02-07 12:55:00,61.68,62.1,61.63,61.9,196073.0,60.9146,61.3294,60.8652,61.1319,196073.0
2023-02-07 13:00:00,61.91,62.07,61.7,61.74,196245.0,61.1418,61.2998,60.9344,60.9739,196245.0
2023-02-07 13:05:00,61.74,61.89,61.66,61.74,140050.0,60.9739,61.122,60.8949,60.9739,140050.0
2023-02-07 13:10:00,61.77,61.92,61.61,61.64,163596.0,61.0035,61.1516,60.8455,60.8751,163596.0
2023-02-07 13:15:00,61.61,61.67,61.18,61.41,123483.0,60.8455,60.9047,60.4208,60.648,123483.0
2023-02-07 13:20:00,61.42,61.42,61.12,61.19,61839.0,60.6578,60.6578,60.3616,60.4307,61839.0
2023-02-07 13:25:00,61.2,61.32,60.81,60.82,82198.0,60.4406,60.5591,60.0554,60.0653,82198.0
2023-02-07 13:30:00,60.8,60.8,60.31,60.31,101764.0,60.0455,60.0455,59.5616,59.5616,101764.0
2023-02-07 13:35:00,60.3,60.66,60.3,60.59,87999.0,59.5517,59.9073,59.5517,59.8381,87999.0
2023-02-07 13:40:00,60.58,60.83,60.54,60.59,54983.0,59.8283,60.0752,59.7888,59.8381,54983.0
2023-02-07 13:45:00,60.63,60.67,60.42,60.47,63100.0,59.8777,59.9172,59.6703,59.7196,63100.0
2023-02-07 13:50:00,60.46,60.65,60.4,60.63,88075.0,59.7098,59.8974,59.6505,59.8777,88075.0
2023-02-07 13:55:00,60.64,60.72,60.61,60.7,57654.0,59.8875,59.9665,59.8579,59.9468,57654.0
2023-02-07 14:00:00,60.74,61.08,60.69,61.01,63060.0,59.9863,60.3221,59.9369,60.2529,63060.0
2023-02-07 14:05:00,61.0,61.35,60.97,61.15,71623.0,60.2431,60.5887,60.2134,60.3912,71623.0
2023-02-07 14:10:00,61.15,61.31,61.13,61.28,134311.0,60.3912,60.5492,60.3714,60.5196,134311.0
2023-02-07 14:15:00,61.29,61.43,61.29,61.37,58094.0,60.5295,60.6677,60.5295,60.6085,58094.0
2023-02-07 14:20:00,61.37,61.38,61.21,61.36,40597.0,60.6085,60.6183,60.4505,60.5986,40597.0
2023-02-07 14:25:00,61.33,61.4,61.24,61.27,46222.0,60.569,60.6381,60.4801,60.5097,46222.0
2023-02-07 14:30:00,61.29,61.58,61.22,61.48,63932.0,60.5295,60.8159,60.4603,60.7171,63932.0
2023-02-07 14:35:00,61.48,61.53,61.43,61.43,37110.0,60.7171,60.7665,60.6677,60.6677,37110.0
2023-02-07 14:40:00,61.43,61.56,61.37,61.37,38832.0,60.6677,60.7961,60.6085,60.6085,38832.0
2023-02-07 14:45:00,61.39,61.51,61.36,61.46,35876.0,60.6282,60.7467,60.5986,60.6974,35876.0
2023-02-07 14:50:00,61.47,61.66,61.43,61.63,49316.0,60.7072,60.8949,60.6677,60.8652,49316.0
2023-02-07 14:55:00,61.63,61.65,61.56,61.61,34519.0,60.8652,60.885,60.7961,60.8455,34519.0
2023-02-07 15:00:00,61.62,61.88,61.62,61.65,66826.0,60.8554,61.1121,60.8554,60.885,66826.0
2023-02-07 15:05:00,61.66,61.72,61.43,61.48,69306.0,60.8949,60.9541,60.6677,60.7171,69306.0
2023-02-07 15:10:00,61.48,61.69,61.48,61.67,56423.0,60.7171,60.9245,60.7171,60.9047,56423.0
2023-02-07 15:15:00,61.67,61.75,61.66,61.73,60289.0,60.9047,60.9838,60.8949,60.964,60289.0
2023-02-07 15:20:00,61.73,61.86,61.72,61.82,87426.0,60.964,61.0924,60.9541,61.0529,87426.0
2023-02-07 15:25:00,61.83,61.95,61.79,61.92,91103.0,61.0628,61.1813,61.0233,61.1516,91103.0
2023-02-07 15:30:00,61.92,62.03,61.85,61.95,109619.0,61.1516,61.2603,61.0825,61.1813,109619.0
2023-02-07 15:35:00,61.95,62.02,61.85,61.98,130442.0,61.1813,61.2504,61.0825,61.2109,130442.0
2023-02-07 15:40:00,61.97,62.0,61.92,61.96,120150.0,61.201,61.2307,61.1516,61.1911,120150.0
2023-02-07 15:45:00,61.97,62.11,61.92,61.96,144364.0,61.201,61.3393,61.1516,61.1911,144364.0
2023-02-07 15:50:00,61.96,62.35,61.96,62.32,293544.0,61.1911,61.5763,61.1911,61.5467,293544.0
2023-02-07 15:55:00,62.32,62.39,62.05,62.11,769210.0,61.5467,61.6158,61.28,61.3393,769210.0
2023-02-08 09:30:00,61.45,61.98,61.41,61.77,260671.0,60.6875,61.2109,60.648,61.0035,260671.0
2023-02-08 09:35:00,61.77,62.33,61.77,62.01,223505.0,61.0035,61.5566,61.0035,61.2405,223505.0
2023-02-08 09:40:00,62.05,62.19,61.97,62.11,87026.0,61.28,61.4183,61.201,61.3393,87026.0
2023-02-08 09:45:00,62.12,62.18,61.72,61.73,117469.0,61.3492,61.4084,60.9541,60.964,117469.0
2023-02-08 09:50:00,61.72,61.72,61.51,61.62,77592.0,60.9541,60.9541,60.7467,60.8554,77592.0
2023-02-08 09:55:00,61.63,61.78,61.52,61.74,74666.0,60.8652,61.0134,60.7566,60.9739,74666.0
2023-02-08 10:00:00,61.72,61.78,61.55,61.71,56065.0,60.9541,61.0134,60.7862,60.9443,56065.0
2023-02-08 10:05:00,61.73,61.79,61.61,61.7,71063.0,60.964,61.0233,60.8455,60.9344,71063.0
2023-02-08 10:10:00,61.69,61.87,61.64,61.84,105754.0,60.9245,61.1023,60.8751,61.0726,105754.0
2023-02-08 10:15:00,61.86,62.0,61.82,61.97,57540.0,61.0924,61.2307,61.0529,61.201,57540.0
2023-02-08 10:20:00,61.96,61.98,61.61,61.66,100488.0,61.1911,61.2109,60.8455,60.8949,100488.0
2023-02-08 10:25:00,61.65,61.67,61.53,61.56,52618.0,60.885,60.9047,60.7665,60.7961,52618.0
2023-02-08 10:30:00,61.57,61.57,61.14,61.2,148631.0,60.806,60.806,60.3813,60.4406,148631.0
2023-02-08 10:35:00,61.23,61.39,61.14,61.36,76777.0,60.4702,60.6282,60.3813,60.5986,76777.0
2023-02-08 10:40:00,61.36,61.43,61.25,61.3,43658.0,60.5986,60.6677,60.49,60.5393,43658.0
2023-02-08 10:45:00,61.31,61.43,61.28,61.39,109184.0,60.5492,60.6677,60.5196,60.6282,109184.0
2023-02-08 10:50:00,61.38,61.4,61.17,61.2,61929.0,60.6183,60.6381,60.411,60.4406,61929.0
2023-02-08 10:55:00,61.2,61.24,61.1,61.12,43477.0,60.4406,60.4801,60.3418,60.3616,43477.0
2023-02-08 11:00:00,61.1,61.15,61.01,61.1,65659.0,60.3418,60.3912,60.2529,60.3418,65659.0
2023-02-08 11:05:00,61.08,61.09,60.84,60.94,171282.0,60.3221,60.3319,60.085,60.1838,171282.0
2023-02-08 11:10:00,60.94,60.99,60.71,60.72,161524.0,60.1838,60.2332,59.9567,59.9665,161524.0
2023-02-08 11:15:00,60.73,60.99,60.73,60.95,94428.0,59.9764,60.2332,59.9764,60.1937,94428.0
2023-02-08 11:20:00,60.95,60.97,60.66,60.67,92871.0,60.1937,60.2134,59.9073,59.9172,92871.0
2023-02-08 11:25:00,60.68,60.74,60.54,60.68,124098.0,59.927,59.9863,59.7888,59.927,124098.0
2023-02-08 11:30:00,60.68,60.8,60.59,60.63,79790.0,59.927,60.0455,59.8381,59.8777,79790.0
2023-02-08 11:35:00,60.62,60.79,60.62,60.71,86335.0,59.8678,60.0357,59.8678,59.9567,86335.0
2023-02-08 11:40:00,60.7,60.7,60.53,60.61,114103.0,59.9468,59.9468,59.7789,59.8579,114103.0
2023-02-08 11:45:00,60.59,60.66,60.52,60.58,94960.0,59.8381,59.9073,59.769,59.8283,94960.0
2023-02-08 11:50:00,60.59,60.7,60.52,60.65,68650.0,59.8381,59.9468,59.769,59.8974,68650.0
2023-02-08 11:55:00,60.64,60.84,60.63,60.81,49600.0,59.8875,60.085,59.8777,60.0554,49600.0
2023-02-08 12:00:00,60.8,60.81,60.61,60.61,41686.0,60.0455,60.0554,59.8579,59.8579,41686.0
2023-02-08 12:05:00,60.61,60.63,60.51,60.59,59688.0,59.8579,59.8777,59.7591,59.8381,59688.0
2023-02-08 12:10:00,60.59,60.65,60.53,60.55,55522.0,59.8381,59.8974,59.7789,59.7986,55522.0
2023-02-08 12:15:00,60.52,60.63,60.51,60.63,58855.0,59.769,59.8777,59.7591,59.8777,58855.0
2023-02-08 12:20:00,60.63,60.72,60.62,60.67,37776.0,59.8777,59.9665,59.8678,59.9172,37776.0
2023-02-08 12:25:00,60.67,60.69,60.58,60.68,41452.0,59.9172,59.9369,59.8283,59.927,41452.0
2023-02-08 12:30:00,60.68,60.74,60.59,60.6,64853.0,59.927,59.9863,59.8381,59.848,64853.0
2023-02-08 12:35:00,60.61,60.7,60.56,60.6,45690.0,59.8579,59.9468,59.8085,59.848,45690.0
2023-02-08 12:40:00,60.6,60.67,60.56,60.65,26282.0,59.848,59.9172,59.8085,59.8974,26282.0
2023-02-08 12:45:00,60.65,60.75,60.64,60.75,33808.0,59.8974,59.9962,59.8875,59.9962,33808.0
2023-02-08 12:50:00,60.75,60.83,60.72,60.8,37236.0,59.9962,60.0752,59.9665,60.0455,37236.0
2023-02-08 12:55:00,60.8,60.93,60.78,60.92,57309.0,60.0455,60.1739,60.0258,60.1641,57309.0
2023-02-08 13:00:00,60.92,61.0,60.86,60.95,69378.0,60.1641,60.2431,60.1048,60.1937,69378.0
2023-02-08 13:05:00,60.95,61.06,60.83,60.94,88677.0,60.1937,60.3023,60.0752,60.1838,88677.0
2023-02-08 13:10:00,60.95,61.02,60.9,60.93,29335.0,60.1937,60.2628,60.1443,60.1739,29335.0
2023-02-08 13:15:00,60.93,60.98,60.81,60.91,54558.0,60.1739,60.2233,60.0554,60.1542,54558.0
2023-02-08 13:20:00,60.91,60.95,60.86,60.93,31818.0,60.1542,60.1937,60.1048,60.1739,31818.0
2023-02-08 13:25:00,60.93,60.94,60.73,60.75,59098.0,60.1739,60.1838,59.9764,59.9962,59098.0
2023-02-08 13:30:00,60.76,60.79,60.68,60.74,29841.0,60.006,60.0357,59.927,59.9863,29841.0
2023-02-08 13:35:00,60.75,60.83,60.66,60.7,43897.0,59.9962,60.0752,59.9073,59.9468,43897.0
2023-02-08 13:40:00,60.7,60.74,60.65,60.69,51407.0,59.9468,59.9863,59.8974,59.9369,51407.0
2023-02-08 13:45:00,60.69,60.75,60.62,60.66,52713.0,59.9369,59.9962,59.8678,59.9073,52713.0
2023-02-08 13:50:00,60.66,60.7,60.59,60.61,40561.0,59.9073,59.9468,59.8381,59.8579,40561.0
2023-02-08 13:55:00,60.61,60.69,60.58,60.61,52087.0,59.8579,59.9369,59.8283,59.8579,52087.0
2023-02-08 14:00:00,60.61,60.61,60.5,60.57,52322.0,59.8579,59.8579,59.7493,59.8184,52322.0
2023-02-08 14:05:00,60.59,60.64,60.55,60.62,42393.0,59.8381,59.8875,59.7986,59.8678,42393.0
2023-02-08 14:10:00,60.64,60.73,60.61,60.72,38721.0,59.8875,59.9764,59.8579,59.9665,38721.0
2023-02-08 14:15:00,60.73,60.83,60.72,60.8,38538.0,59.9764,60.0752,59.9665,60.0455,38538.0
2023-02-08 14:20:00,60.79,60.79,60.69,60.71,32184.0,60.0357,60.0357,59.9369,59.9567,32184.0
2023-02-08 14:25:00,60.68,60.71,60.65,60.66,28940.0,59.927,59.9567,59.8974,59.9073,28940.0
2023-02-08 14:30:00,60.67,60.71,60.63,60.65,19709.0,59.9172,59.9567,59.8777,59.8974,19709.0
2023-02-08 14:35:00,60.66,60.69,60.64,60.64,19258.0,59.9073,59.9369,59.8875,59.8875,19258.0
2023-02-08 14:40:00,60.64,60.67,60.46,60.55,56463.0,59.8875,59.9172,59.7098,59.7986,56463.0
2023-02-08 14:45:00,60.55,60.56,60.45,60.46,35001.0,59.7986,59.8085,59.6999,59.7098,35001.0
2023-02-08 14:50:00,60.46,60.55,60.44,60.53,33845.0,59.7098,59.7986,59.69,59.7789,33845.0
2023-02-08 14:55:00,60.52,60.64,60.49,60.62,57496.0,59.769,59.8875,59.7394,59.8678,57496.0
2023-02-08 15:00:00,60.63,60.65,60.45,60.45,64698.0,59.8777,59.8974,59.6999,59.6999,64698.0
2023-02-08 15:05:00,60.46,60.47,60.31,60.35,78783.0,59.7098,59.7196,59.5616,59.6011,78783.0
2023-02-08 15:10:00,60.35,60.38,60.27,60.37,108606.0,59.6011,59.6308,59.5221,59.6209,108606.0
2023-02-08 15:15:00,60.36,60.43,60.3,60.3,97398.0,59.611,59.6801,59.5517,59.5517,97398.0
2023-02-08 15:20:00,60.3,60.45,60.3,60.41,66562.0,59.5517,59.6999,59.5517,59.6604,66562.0
2023-02-08 15:25:00,60.4,60.41,60.29,60.3,58891.0,59.6505,59.6604,59.5419,59.5517,58891.0
2023-02-08 15:30:00,60.3,60.39,60.26,60.31,94656.0,59.5517,59.6406,59.5122,59.5616,94656.0
2023-02-08 15:35:00,60.31,60.52,60.31,60.52,112274.0,59.5616,59.769,59.5616,59.769,112274.0
2023-02-08 15:40:00,60.52,60.57,60.42,60.42,119761.0,59.769,59.8184,59.6703,59.6703,119761.0
2023-02-08 15:45:00,60.42,60.42,60.31,60.36,165924.0,59.6703,59.6703,59.5616,59.611,165924.0
2023-02-08 15:50:00,60.37,60.54,60.3,60.36,219741.0,59.6209,59.7888,59.5517,59.611,219741.0
2023-02-08 15:55:00,60.36,60.39,60.23,60.26,553271.0,59.611,59.6406,59.4826,59.5122,553271.0
2023-02-09 09:30:00,61.2,61.58,61.18,61.43,249848.0,60.4406,60.8159,60.4208,60.6677,249848.0
2023-02-09 09:35:00,61.45,61.47,61.17,61.3,107737.0,60.6875,60.7072,60.411,60.5393,107737.0
2023-02-09 09:40:00,61.31,61.39,61.09,61.22,121590.0,60.5492,60.6282,60.3319,60.4603,121590.0
2023-02-09 09:45:00,61.23,61.43,61.21,61.4,118093.0,60.4702,60.6677,60.4505,60.6381,118093.0
2023-02-09 09:50:00,61.43,61.6,61.3,61.38,123497.0,60.6677,60.8356,60.5393,60.6183,123497.0
2023-02-09 09:55:00,61.39,61.49,61.28,61.34,84061.0,60.6282,60.727,60.5196,60.5788,84061.0
2023-02-09 10:00:00,61.35,61.47,61.21,61.28,107355.0,60.5887,60.7072,60.4505,60.5196,107355.0
2023-02-09 10:05:00,61.27,61.53,61.21,61.43,105235.0,60.5097,60.7665,60.4505,60.6677,105235.0
2023-02-09 10:10:00,61.42,61.64,61.36,61.62,68814.0,60.6578,60.8751,60.5986,60.8554,68814.0
2023-02-09 10:15:00,61.62,61.82,61.62,61.73,157313.0,60.8554,61.0529,60.8554,60.964,157313.0
2023-02-09 10:20:00,61.73,61.77,61.49,61.54,67082.0,60.964,61.0035,60.727,60.7764,67082.0
2023-02-09 10:25:00,61.53,61.53,61.12,61.12,85463.0,60.7665,60.7665,60.3616,60.3616,85463.0
2023-02-09 10:30:00,61.12,61.44,61.07,61.36,68923.0,60.3616,60.6776,60.3122,60.5986,68923.0
2023-02-09 10:35:00,61.36,61.5,61.29,61.47,40611.0,60.5986,60.7369,60.5295,60.7072,40611.0
2023-02-09 10:40:00,61.47,61.5,61.31,61.37,62074.0,60.7072,60.7369,60.5492,60.6085,62074.0
2023-02-09 10:45:00,61.36,61.62,61.36,61.57,86265.0,60.5986,60.8554,60.5986,60.806,86265.0
2023-02-09 10:50:00,61.55,61.57,61.29,61.31,28522.0,60.7862,60.806,60.5295,60.5492,28522.0
2023-02-09 10:55:00,61.3,61.35,61.19,61.22,123922.0,60.5393,60.5887,60.4307,60.4603,123922.0
2023-02-09 11:00:00,61.22,61.27,60.9,61.09,134768.0,60.4603,60.5097,60.1443,60.3319,134768.0
2023-02-09 11:05:00,61.1,61.12,60.96,61.1,73959.0,60.3418,60.3616,60.2036,60.3418,73959.0
2023-02-09 11:10:00,61.1,61.19,61.04,61.12,42704.0,60.3418,60.4307,60.2826,60.3616,42704.0
2023-02-09 11:15:00,61.12,61.15,61.03,61.03,38684.0,60.3616,60.3912,60.2727,60.2727,38684.0
2023-02-09 11:20:00,61.04,61.06,60.84,60.87,40098.0,60.2826,60.3023,60.085,60.1147,40098.0
2023-02-09 11:25:00,60.87,60.96,60.83,60.93,63080.0,60.1147,60.2036,60.0752,60.1739,63080.0
2023-02-09 11:30:00,60.94,60.94,60.78,60.81,87811.0,60.1838,60.1838,60.0258,60.0554,87811.0
2023-02-09 11:35:00,60.82,60.95,60.72,60.94,49393.0,60.0653,60.1937,59.9665,60.1838,49393.0
2023-02-09 11:40:00,60.92,60.96,60.85,60.96,28326.0,60.1641,60.2036,60.0949,60.2036,28326.0
2023-02-09 11:45:00,60.96,60.97,60.76,60.81,38173.0,60.2036,60.2134,60.006,60.0554,38173.0
2023-02-09 11:50:00,60.82,60.82,60.64,60.7,50579.0,60.0653,60.0653,59.8875,59.9468,50579.0
2023-02-09 11:55:00,60.71,60.89,60.68,60.89,26822.0,59.9567,60.1344,59.927,60.1344,26822.0
2023-02-09 12:00:00,60.89,60.92,60.76,60.77,56019.0,60.1344,60.1641,60.006,60.0159,56019.0
2023-02-09 12:05:00,60.77,60.92,60.76,60.9,28682.0,60.0159,60.1641,60.006,60.1443,28682.0
2023-02-09 12:10:00,60.92,60.99,60.92,60.96,35276.0,60.1641,60.2332,60.1641,60.2036,35276.0
2023-02-09 12:15:00,60.97,61.04,60.84,61.03,42349.0,60.2134,60.2826,60.085,60.2727,42349.0
2023-02-09 12:20:00,61.04,61.06,60.96,60.99,33968.0,60.2826,60.3023,60.2036,60.2332,33968.0
2023-02-09 12:25:00,60.99,61.05,60.91,60.92,41089.0,60.2332,60.2924,60.1542,60.1641,41089.0
2023-02-09 12:30:00,60.91,60.92,60.74,60.76,50736.0,60.1542,60.1641,59.9863,60.006,50736.0
2023-02-09 12:35:00,60.76,60.76,60.55,60.59,56863.0,60.006,60.006,59.7986,59.8381,56863.0
2023-02-09 12:40:00,60.58,60.7,60.56,60.64,50941.0,59.8283,59.9468,59.8085,59.8875,50941.0
2023-02-09 12:45:00,60.63,60.67,60.54,60.6,41774.0,59.8777,59.9172,59.7888,59.848,41774.0
2023-02-09 12:50:00,60.6,60.78,60.58,60.78,48428.0,59.848,60.0258,59.8283,60.0258,48428.0
2023-02-09 12:55:00,60.78,60.89,60.75,60.88,37269.0,60.0258,60.1344,59.9962,60.1245,37269.0
2023-02-09 13:00:00,60.87,60.92,60.74,60.81,71925.0,60.1147,60.1641,59.9863,60.0554,71925.0
2023-02-09 13:05:00,60.83,60.92,60.83,60.88,39564.0,60.0752,60.1641,60.0752,60.1245,39564.0
2023-02-09 13:10:00,60.9,60.93,60.84,60.89,29415.0,60.1443,60.1739,60.085,60.1344,29415.0
2023-02-09 13:15:00,60.89,60.93,60.82,60.91,18225.0,60.1344,60.1739,60.0653,60.1542,18225.0
2023-02-09 13:20:00,60.92,60.96,60.82,60.85,36498.0,60.1641,60.2036,60.0653,60.0949,36498.0
2023-02-09 13:25:00,60.86,60.97,60.85,60.85,22570.0,60.1048,60.2134,60.0949,60.0949,22570.0
2023-02-09 13:30:00,60.83,60.99,60.79,60.9,26927.0,60.0752,60.2332,60.0357,60.1443,26927.0
2023-02-09 13:35:00,60.9,60.9,60.76,60.78,33291.0,60.1443,60.1443,60.006,60.0258,33291.0
2023-02-09 13:40:00,60.78,60.78,60.67,60.75,41893.0,60.0258,60.0258,59.9172,59.9962,41893.0
2023-02-09 13:45:00,60.73,60.85,60.69,60.84,55282.0,59.9764,60.0949,59.9369,60.085,55282.0
2023-02-09 13:50:00,60.83,60.85,60.77,60.8,25931.0,60.0752,60.0949,60.0159,60.0455,25931.0
2023-02-09 13:55:00,60.82,60.83,60.67,60.72,31663.0,60.0653,60.0752,59.9172,59.9665,31663.0
2023-02-09 14:00:00,60.72,60.82,60.68,60.72,39749.0,59.9665,60.0653,59.927,59.9665,39749.0
2023-02-09 14:05:00,60.73,60.8,60.71,60.78,29449.0,59.9764,60.0455,59.9567,60.0258,29449.0
2023-02-09 14:10:00,60.78,60.78,60.61,60.67,35315.0,60.0258,60.0258,59.8579,59.9172,35315.0
2023-02-09 14:15:00,60.68,60.69,60.59,60.61,117974.0,59.927,59.9369,59.8381,59.8579,117974.0
2023-02-09 14:20:00,60.6,60.63,60.48,60.51,44098.0,59.848,59.8777,59.7295,59.7591,44098.0
2023-02-09 14:25:00,60.52,60.57,60.41,60.43,41203.0,59.769,59.8184,59.6604,59.6801,41203.0
2023-02-09 14:30:00,60.43,60.57,60.4,60.5,181175.0,59.6801,59.8184,59.6505,59.7493,181175.0
2023-02-09 14:35:00,60.49,60.53,60.41,60.44,34514.0,59.7394,59.7789,59.6604,59.69,34514.0
2023-02-09 14:40:00,60.45,60.59,60.43,60.52,30251.0,59.6999,59.8381,59.6801,59.769,30251.0
2023-02-09 14:45:00,60.51,60.53,60.4,60.52,30476.0,59.7591,59.7789,59.6505,59.769,30476.0
2023-02-09 14:50:00,60.51,60.52,60.46,60.5,24539.0,59.7591,59.769,59.7098,59.7493,24539.0
2023-02-09 14:55:00,60.48,60.49,60.42,60.45,28989.0,59.7295,59.7394,59.6703,59.6999,28989.0
2023-02-09 15:00:00,60.45,60.46,60.2,60.23,92874.0,59.6999,59.7098,59.453,59.4826,92874.0
2023-02-09 15:05:00,60.22,60.29,60.15,60.28,254696.0,59.4727,59.5419,59.4036,59.532,254696.0
2023-02-09 15:10:00,60.28,60.3,60.11,60.11,64284.0,59.532,59.5517,59.3641,59.3641,64284.0
2023-02-09 15:15:00,60.12,60.13,60.03,60.04,68622.0,59.374,59.3839,59.2851,59.295,68622.0
2023-02-09 15:20:00,60.05,60.12,59.93,59.95,240244.0,59.3048,59.374,59.1863,59.2061,240244.0
2023-02-09 15:25:00,59.94,60.0,59.9,59.98,83999.0,59.1962,59.2555,59.1567,59.2357,83999.0
2023-02-09 15:30:00,59.97,59.97,59.75,59.76,109316.0,59.2258,59.2258,59.0086,59.0184,109316.0
2023-02-09 15:35:00,59.76,59.92,59.68,59.92,113044.0,59.0184,59.1765,58.9394,59.1765,113044.0
2023-02-09 15:40:00,59.92,60.0,59.84,59.98,79630.0,59.1765,59.2555,59.0975,59.2357,79630.0
2023-02-09 15:45:00,59.98,60.09,59.94,60.02,77831.0,59.2357,59.3444,59.1962,59.2752,77831.0
2023-02-09 15:50:00,60.03,60.36,60.03,60.33,244022.0,59.2851,59.611,59.2851,59.5814,244022.0
2023-02-09 15:55:00,60.33,60.35,60.13,60.18,599953.0,59.5814,59.6011,59.3839,59.4332,599953.0
2023-02-10 09:30:00,60.5,60.76,60.23,60.57,254911.0,59.7493,60.006,59.4826,59.8184,254911.0
2023-02-10 09:35:00,60.55,60.75,60.38,60.43,135994.0,59.7986,59.9962,59.6308,59.6801,135994.0
2023-02-10 09:40:00,60.43,60.43,60.07,60.19,179615.0,59.6801,59.6801,59.3246,59.4431,179615.0
2023-02-10 09:45:00,60.2,60.48,60.09,60.24,154574.0,59.453,59.7295,59.3444,59.4925,154574.0
2023-02-10 09:50:00,60.25,60.29,59.84,59.84,162031.0,59.5024,59.5419,59.0975,59.0975,162031.0
2023-02-10 09:55:00,59.83,59.88,59.71,59.78,103973.0,59.0876,59.137,58.9691,59.0382,103973.0
2023-02-10 10:00:00,59.8,59.81,59.5,59.68,126667.0,59.058,59.0678,58.7617,58.9394,126667.0
2023-02-10 10:05:00,59.68,59.86,59.65,59.84,185026.0,58.9394,59.1172,58.9098,59.0975,185026.0
2023-02-10 10:10:00,59.84,60.27,59.83,60.21,126238.0,59.0975,59.5221,59.0876,59.4629,126238.0
2023-02-10 10:15:00,60.23,60.32,60.05,60.3,163633.0,59.4826,59.5715,59.3048,59.5517,163633.0
2023-02-10 10:20:00,60.3,60.5,60.29,60.48,141635.0,59.5517,59.7493,59.5419,59.7295,141635.0
2023-02-10 10:25:00,60.48,60.5,60.34,60.41,183902.0,59.7295,59.7493,59.5913,59.6604,183902.0
2023-02-10 10:30:00,60.4,60.48,60.36,60.43,80108.0,59.6505,59.7295,59.611,59.6801,80108.0
2023-02-10 10:35:00,60.42,60.54,60.21,60.26,120799.0,59.6703,59.7888,59.4629,59.5122,120799.0
2023-02-10 10:40:00,60.25,60.26,60.0,60.04,108758.0,59.5024,59.5122,59.2555,59.295,108758.0
2023-02-10 10:45:00,60.03,60.2,60.0,60.14,107277.0,59.2851,59.453,59.2555,59.3937,107277.0
2023-02-10 10:50:00,60.13,60.13,59.99,60.13,117679.0,59.3839,59.3839,59.2456,59.3839,117679.0
2023-02-10 10:55:00,60.12,60.18,60.06,60.16,58669.0,59.374,59.4332,59.3147,59.4135,58669.0
2023-02-10 11:00:00,60.17,60.24,60.05,60.07,82265.0,59.4234,59.4925,59.3048,59.3246,82265.0
2023-02-10 11:05:00,60.06,60.32,60.05,60.28,63448.0,59.3147,59.5715,59.3048,59.532,63448.0
2023-02-10 11:10:00,60.27,60.34,60.08,60.21,48314.0,59.5221,59.5913,59.3345,59.4629,48314.0
2023-02-10 11:15:00,60.23,60.31,60.18,60.19,46207.0,59.4826,59.5616,59.4332,59.4431,46207.0
2023-02-10 11:20:00,60.2,60.24,60.1,60.12,62612.0,59.453,59.4925,59.3542,59.374,62612.0
2023-02-10 11:25:00,60.08,60.1,59.9,59.91,77803.0,59.3345,59.3542,59.1567,59.1666,77803.0
2023-02-10 11:30:00,59.92,59.97,59.78,59.86,63700.0,59.1765,59.2258,59.0382,59.1172,63700.0
2023-02-10 11:35:00,59.87,59.99,59.84,59.86,66847.0,59.1271,59.2456,59.0975,59.1172,66847.0
2023-02-10 11:40:00,59.86,59.91,59.82,59.85,58864.0,59.1172,59.1666,59.0777,59.1073,58864.0
2023-02-10 11:45:00,59.85,59.89,59.78,59.83,59710.0,59.1073,59.1468,59.0382,59.0876,59710.0
2023-02-10 11:50:00,59.82,59.85,59.76,59.77,38611.0,59.0777,59.1073,59.0184,59.0283,38611.0
2023-02-10 11:55:00,59.77,59.8,59.6,59.61,79312.0,59.0283,59.058,58.8604,58.8703,79312.0
2023-02-10 12:00:00,59.61,59.66,59.43,59.5,109947.0,58.8703,58.9197,58.6925,58.7617,109947.0
2023-02-10 12:05:00,59.5,59.57,59.41,59.48,133166.0,58.7617,58.8308,58.6728,58.7419,133166.0
2023-02-10 12:10:00,59.49,59.55,59.43,59.47,60666.0,58.7518,58.8111,58.6925,58.732,60666.0
2023-02-10 12:15:00,59.48,59.48,59.33,59.34,65280.0,58.7419,58.7419,58.5938,58.6037,65280.0
2023-02-10 12:20:00,59.33,59.52,59.32,59.49,59047.0,58.5938,58.7814,58.5839,58.7518,59047.0
2023-02-10 12:25:00,59.5,59.5,59.25,59.35,75766.0,58.7617,58.7617,58.5148,58.6135,75766.0
2023-02-10 12:30:00,59.35,59.57,59.34,59.53,65646.0,58.6135,58.8308,58.6037,58.7913,65646.0
2023-02-10 12:35:00,59.52,59.61,59.5,59.53,48474.0,58.7814,58.8703,58.7617,58.7913,48474.0
2023-02-10 12:40:00,59.52,59.72,59.52,59.64,61131.0,58.7814,58.9789,58.7814,58.8999,61131.0
2023-02-10 12:45:00,59.65,59.72,59.6,59.61,46599.0,58.9098,58.9789,58.8604,58.8703,46599.0
2023-02-10 12:50:00,59.62,59.69,59.59,59.63,52382.0,58.8802,58.9493,58.8506,58.8901,52382.0
2023-02-10 12:55:00,59.62,59.73,59.6,59.72,41796.0,58.8802,58.9888,58.8604,58.9789,41796.0
2023-02-10 13:00:00,59.72,59.77,59.65,59.67,42140.0,58.9789,59.0283,58.9098,58.9296,42140.0
2023-02-10 13:05:00,59.67,59.7,59.62,59.67,43592.0,58.9296,58.9592,58.8802,58.9296,43592.0
2023-02-10 13:10:00,59.66,59.7,59.62,59.67,39270.0,58.9197,58.9592,58.8802,58.9296,39270.0
2023-02-10 13:15:00,59.67,59.85,59.67,59.84,34981.0,58.9296,59.1073,58.9296,59.0975,34981.0
2023-02-10 13:20:00,59.83,59.92,59.8,59.81,68574.0,59.0876,59.1765,59.058,59.0678,68574.0
2023-02-10 13:25:00,59.81,59.86,59.73,59.73,49991.0,59.0678,59.1172,58.9888,58.9888,49991.0
2023-02-10 13:30:00,59.74,59.75,59.65,59.73,34622.0,58.9987,59.0086,58.9098,58.9888,34622.0
2023-02-10 13:35:00,59.72,59.77,59.61,59.65,53580.0,58.9789,59.0283,58.8703,58.9098,53580.0
2023-02-10 13:40:00,59.64,59.65,59.51,59.55,52223.0,58.8999,58.9098,58.7715,58.8111,52223.0
2023-02-10 13:45:00,59.55,59.59,59.51,59.57,31426.0,58.8111,58.8506,58.7715,58.8308,31426.0
2023-02-10 13:50:00,59.56,59.61,59.47,59.52,52873.0,58.8209,58.8703,58.732,58.7814,52873.0
2023-02-10 13:55:00,59.51,59.51,59.38,59.39,29612.0,58.7715,58.7715,58.6432,58.653,29612.0
2023-02-10 14:00:00,59.4,59.43,59.35,59.41,34151.0,58.6629,58.6925,58.6135,58.6728,34151.0
2023-02-10 14:05:00,59.41,59.44,59.32,59.37,141843.0,58.6728,58.7024,58.5839,58.6333,141843.0
2023-02-10 14:10:00,59.37,59.44,59.35,59.41,33059.0,58.6333,58.7024,58.6135,58.6728,33059.0
2023-02-10 14:15:00,59.42,59.51,59.42,59.5,34543.0,58.6827,58.7715,58.6827,58.7617,34543.0
2023-02-10 14:20:00,59.5,59.59,59.49,59.5,39702.0,58.7617,58.8506,58.7518,58.7617,39702.0
2023-02-10 14:25:00,59.49,59.49,59.39,59.41,37135.0,58.7518,58.7518,58.653,58.6728,37135.0
2023-02-10 14:30:00,59.41,59.55,59.35,59.54,45177.0,58.6728,58.8111,58.6135,58.8012,45177.0
2023-02-10 14:35:00,59.54,59.59,59.49,59.53,41982.0,58.8012,58.8506,58.7518,58.7913,41982.0
2023-02-10 14:40:00,59.53,59.54,59.38,59.43,79983.0,58.7913,58.8012,58.6432,58.6925,79983.0
2023-02-10 14:45:00,59.43,59.44,59.31,59.4,79498.0,58.6925,58.7024,58.574,58.6629,79498.0
2023-02-10 14:50:00,59.41,59.52,59.37,59.5,73710.0,58.6728,58.7814,58.6333,58.7617,73710.0
2023-02-10 14:55:00,59.5,59.55,59.48,59.53,57593.0,58.7617,58.8111,58.7419,58.7913,57593.0
2023-02-10 15:00:00,59.54,59.71,59.52,59.53,82282.0,58.8012,58.9691,58.7814,58.7913,82282.0
2023-02-10 15:05:00,59.54,59.67,59.54,59.64,78295.0,58.8012,58.9296,58.8012,58.8999,78295.0
2023-02-10 15:10:00,59.65,59.7,59.59,59.66,65707.0,58.9098,58.9592,58.8506,58.9197,65707.0
2023-02-10 15:15:00,59.66,59.67,59.58,59.6,60434.0,58.9197,58.9296,58.8407,58.8604,60434.0
2023-02-10 15:20:00,59.6,59.65,59.55,59.59,82243.0,58.8604,58.9098,58.8111,58.8506,82243.0
2023-02-10 15:25:00,59.58,59.66,59.51,59.6,81896.0,58.8407,58.9197,58.7715,58.8604,81896.0
2023-02-10 15:30:00,59.6,59.67,59.56,59.6,237783.0,58.8604,58.9296,58.8209,58.8604,237783.0
2023-02-10 15:35:00,59.59,59.61,59.47,59.5,435444.0,58.8506,58.8703,58.732,58.7617,435444.0
2023-02-10 15:40:00,59.49,59.68,59.45,59.64,170669.0,58.7518,58.9394,58.7123,58.8999,170669.0
2023-02-10 15:45:00,59.65,59.88,59.64,59.86,159748.0,58.9098,59.137,58.8999,59.1172,159748.0
2023-02-10 15:50:00,59.86,59.86,59.72,59.84,237364.0,59.1172,59.1172,58.9789,59.0975,237364.0
2023-02-10 15:55:00,59.84,59.92,59.76,59.81,458833.0,59.0975,59.1765,59.0184,59.0678,458833.0
2023-02-13 09:30:00,59.82,59.83,58.93,59.04,362756.0,59.0777,59.0876,58.1987,58.3074,362756.0
2023-02-13 09:35:00,59.04,59.15,58.84,59.08,215937.0,58.3074,58.416,58.1099,58.3469,215937.0
2023-02-13 09:40:00,59.09,59.37,59.08,59.13,146173.0,58.3568,58.6333,58.3469,58.3963,146173.0
2023-02-13 09:45:00,59.12,59.37,59.12,59.35,188476.0,58.3864,58.6333,58.3864,58.6135,188476.0
2023-02-13 09:50:00,59.35,59.47,59.15,59.22,125630.0,58.6135,58.732,58.416,58.4851,125630.0
2023-02-13 09:55:00,59.24,59.44,59.18,59.29,146035.0,58.5049,58.7024,58.4456,58.5543,146035.0
2023-02-13 10:00:00,59.28,59.39,59.1,59.13,137501.0,58.5444,58.653,58.3666,58.3963,137501.0
2023-02-13 10:05:00,59.12,59.19,58.97,58.98,127914.0,58.3864,58.4555,58.2383,58.2481,127914.0
2023-02-13 10:10:00,58.97,59.03,58.84,58.98,140635.0,58.2383,58.2975,58.1099,58.2481,140635.0
2023-02-13 10:15:00,58.99,59.18,58.88,59.17,214397.0,58.258,58.4456,58.1494,58.4358,214397.0
2023-02-13 10:20:00,59.2,59.23,59.05,59.16,137606.0,58.4654,58.495,58.3173,58.4259,137606.0
2023-02-13 10:25:00,59.17,59.4,59.15,59.35,198544.0,58.4358,58.6629,58.416,58.6135,198544.0
2023-02-13 10:30:00,59.35,59.38,59.2,59.37,66655.0,58.6135,58.6432,58.4654,58.6333,66655.0
2023-02-13 10:35:00,59.38,59.48,59.37,59.42,59077.0,58.6432,58.7419,58.6333,58.6827,59077.0
2023-02-13 10:40:00,59.42,59.48,59.3,59.44,54804.0,58.6827,58.7419,58.5642,58.7024,54804.0
2023-02-13 10:45:00,59.45,59.55,59.32,59.53,87154.0,58.7123,58.8111,58.5839,58.7913,87154.0
2023-02-13 10:50:00,59.53,59.66,59.52,59.6,69584.0,58.7913,58.9197,58.7814,58.8604,69584.0
2023-02-13 10:55:00,59.61,59.68,59.55,59.59,78283.0,58.8703,58.9394,58.8111,58.8506,78283.0
2023-02-13 11:00:00,59.61,59.74,59.57,59.71,82443.0,58.8703,58.9987,58.8308,58.9691,82443.0
2023-02-13 11:05:00,59.71,59.95,59.7,59.94,127519.0,58.9691,59.2061,58.9592,59.1962,127519.0
2023-02-13 11:10:00,59.95,60.21,59.9,60.19,185731.0,59.2061,59.4629,59.1567,59.4431,185731.0
2023-02-13 11:15:00,60.19,60.28,60.14,60.19,161740.0,59.4431,59.532,59.3937,59.4431,161740.0
2023-02-13 11:20:00,60.19,60.23,59.94,59.99,241994.0,59.4431,59.4826,59.1962,59.2456,241994.0
2023-02-13 11:25:00,59.99,59.99,59.84,59.94,120827.0,59.2456,59.2456,59.0975,59.1962,120827.0
2023-02-13 11:30:00,59.95,59.96,59.74,59.8,94937.0,59.2061,59.216,58.9987,59.058,94937.0
2023-02-13 11:35:00,59.8,59.86,59.65,59.66,75951.0,59.058,59.1172,58.9098,58.9197,75951.0
2023-02-13 11:40:00,59.65,59.88,59.64,59.85,114978.0,58.9098,59.137,58.8999,59.1073,114978.0
2023-02-13 11:45:00,59.85,59.92,59.79,59.91,62477.0,59.1073,59.1765,59.0481,59.1666,62477.0
2023-02-13 11:50:00,59.92,59.92,59.76,59.88,78081.0,59.1765,59.1765,59.0184,59.137,78081.0
2023-02-13 11:55:00,59.87,59.98,59.85,59.98,48945.0,59.1271,59.2357,59.1073,59.2357,48945.0
2023-02-13 12:00:00,59.96,60.03,59.92,59.98,44160.0,59.216,59.2851,59.1765,59.2357,44160.0
2023-02-13 12:05:00,59.99,60.05,59.93,60.0,39132.0,59.2456,59.3048,59.1863,59.2555,39132.0
2023-02-13 12:10:00,59.99,60.03,59.94,60.03,33498.0,59.2456,59.2851,59.1962,59.2851,33498.0
2023-02-13 12:15:00,60.03,60.09,60.02,60.09,34844.0,59.2851,59.3444,59.2752,59.3444,34844.0
2023-02-13 12:20:00,60.08,60.14,60.04,60.1,32608.0,59.3345,59.3937,59.295,59.3542,32608.0
2023-02-13 12:25:00,60.09,60.13,60.05,60.11,36624.0,59.3444,59.3839,59.3048,59.3641,36624.0
2023-02-13 12:30:00,60.12,60.12,60.0,60.07,45575.0,59.374,59.374,59.2555,59.3246,45575.0
2023-02-13 12:35:00,60.05,60.06,59.98,60.0,63586.0,59.3048,59.3147,59.2357,59.2555,63586.0
2023-02-13 12:40:00,59.99,60.06,59.96,60.0,23160.0,59.2456,59.3147,59.216,59.2555,23160.0
2023-02-13 12:45:00,59.99,60.06,59.97,60.05,41849.0,59.2456,59.3147,59.2258,59.3048,41849.0
2023-02-13 12:50:00,60.05,60.05,59.96,59.99,31828.0,59.3048,59.3048,59.216,59.2456,31828.0
2023-02-13 12:55:00,59.98,60.0,59.92,59.96,52968.0,59.2357,59.2555,59.1765,59.216,52968.0
2023-02-13 13:00:00,59.95,59.96,59.84,59.85,54506.0,59.2061,59.216,59.0975,59.1073,54506.0
2023-02-13 13:05:00,59.85,59.87,59.77,59.78,27613.0,59.1073,59.1271,59.0283,59.0382,27613.0
2023-02-13 13:10:00,59.79,59.9,59.78,59.89,60112.0,59.0481,59.1567,59.0382,59.1468,60112.0
2023-02-13 13:15:00,59.88,59.93,59.86,59.89,41628.0,59.137,59.1863,59.1172,59.1468,41628.0
2023-02-13 13:20:00,59.88,59.94,59.87,59.92,42381.0,59.137,59.1962,59.1271,59.1765,42381.0
2023-02-13 13:25:00,59.91,60.07,59.9,60.02,63639.0,59.1666,59.3246,59.1567,59.2752,63639.0
2023-02-13 13:30:00,60.03,60.12,60.03,60.07,56293.0,59.2851,59.374,59.2851,59.3246,56293.0
2023-02-13 13:35:00,60.06,60.08,59.96,59.98,74469.0,59.3147,59.3345,59.216,59.2357,74469.0
2023-02-13 13:40:00,59.98,60.01,59.93,59.93,33412.0,59.2357,59.2653,59.1863,59.1863,33412.0
2023-02-13 13:45:00,59.92,59.99,59.9,59.92,57485.0,59.1765,59.2456,59.1567,59.1765,57485.0
2023-02-13 13:50:00,59.92,59.99,59.88,59.91,48530.0,59.1765,59.2456,59.137,59.1666,48530.0
2023-02-13 13:55:00,59.93,59.97,59.9,59.92,40381.0,59.1863,59.2258,59.1567,59.1765,40381.0
2023-02-13 14:00:00,59.93,60.07,59.92,60.0,192343.0,59.1863,59.3246,59.1765,59.2555,192343.0
2023-02-13 14:05:00,59.99,60.0,59.93,59.98,76417.0,59.2456,59.2555,59.1863,59.2357,76417.0
2023-02-13 14:10:00,59.98,60.01,59.82,59.87,74138.0,59.2357,59.2653,59.0777,59.1271,74138.0
2023-02-13 14:15:00,59.86,59.9,59.83,59.88,52450.0,59.1172,59.1567,59.0876,59.137,52450.0
2023-02-13 14:20:00,59.88,59.92,59.86,59.89,65120.0,59.137,59.1765,59.1172,59.1468,65120.0
2023-02-13 14:25:00,59.89,59.93,59.77,59.8,62075.0,59.1468,59.1863,59.0283,59.058,62075.0
2023-02-13 14:30:00,59.8,59.85,59.75,59.77,69320.0,59.058,59.1073,59.0086,59.0283,69320.0
2023-02-13 14:35:00,59.77,59.92,59.75,59.86,67586.0,59.0283,59.1765,59.0086,59.1172,67586.0
2023-02-13 14:40:00,59.86,59.86,59.72,59.76,42868.0,59.1172,59.1172,58.9789,59.0184,42868.0
2023-02-13 14:45:00,59.75,59.78,59.67,59.76,69888.0,59.0086,59.0382,58.9296,59.0184,69888.0
2023-02-13 14:50:00,59.76,59.87,59.75,59.85,39094.0,59.0184,59.1271,59.0086,59.1073,39094.0
2023-02-13 14:55:00,59.86,59.89,59.82,59.89,52340.0,59.1172,59.1468,59.0777,59.1468,52340.0
2023-02-13 15:00:00,59.89,59.91,59.76,59.88,67291.0,59.1468,59.1666,59.0184,59.137,67291.0
2023-02-13 15:05:00,59.88,60.0,59.88,59.99,49567.0,59.137,59.2555,59.137,59.2456,49567.0
2023-02-13 15:10:00,59.99,60.05,59.98,60.03,66947.0,59.2456,59.3048,59.2357,59.2851,66947.0
2023-02-13 15:15:00,60.03,60.11,59.96,60.09,75281.0,59.2851,59.3641,59.216,59.3444,75281.0
2023-02-13 15:20:00,60.09,60.13,60.06,60.08,60209.0,59.3444,59.3839,59.3147,59.3345,60209.0
2023-02-13 15:25:00,60.08,60.14,60.06,60.11,72743.0,59.3345,59.3937,59.3147,59.3641,72743.0
2023-02-13 15:30:00,60.12,60.18,60.11,60.17,89848.0,59.374,59.4332,59.3641,59.4234,89848.0
2023-02-13 15:35:00,60.16,60.23,60.12,60.2,115038.0,59.4135,59.4826,59.374,59.453,115038.0
2023-02-13 15:40:00,60.2,60.27,60.18,60.25,109343.0,59.453,59.5221,59.4332,59.5024,109343.0
2023-02-13 15:45:00,60.25,60.25,60.1,60.14,156291.0,59.5024,59.5024,59.3542,59.3937,156291.0
2023-02-13 15:50:00,60.13,60.14,59.93,60.07,297616.0,59.3839,59.3937,59.1863,59.3246,297616.0
2023-02-13 15:55:00,60.07,60.15,60.01,60.13,457477.0,59.3246,59.4036,59.2653,59.3839,457477.0
2023-02-14 09:30:00,59.52,59.55,59.03,59.37,215748.0,58.7814,58.8111,58.2975,58.6333,215748.0
2023-02-14 09:35:00,59.36,59.51,59.24,59.42,100243.0,58.6234,58.7715,58.5049,58.6827,100243.0
2023-02-14 09:40:00,59.43,59.65,59.31,59.58,79842.0,58.6925,58.9098,58.574,58.8407,79842.0
2023-02-14 09:45:00,59.6,60.02,59.6,59.96,113282.0,58.8604,59.2752,58.8604,59.216,113282.0
2023-02-14 09:50:00,59.97,60.01,59.77,59.99,75923.0,59.2258,59.2653,59.0283,59.2456,75923.0
2023-02-14 09:55:00,59.99,60.29,59.99,60.19,81858.0,59.2456,59.5419,59.2456,59.4431,81858.0
2023-02-14 10:00:00,60.23,60.62,60.23,60.59,140734.0,59.4826,59.8678,59.4826,59.8381,140734.0
2023-02-14 10:05:00,60.6,60.73,60.55,60.71,83683.0,59.848,59.9764,59.7986,59.9567,83683.0
2023-02-14 10:10:00,60.71,60.94,60.65,60.78,134541.0,59.9567,60.1838,59.8974,60.0258,134541.0
2023-02-14 10:15:00,60.8,60.82,60.54,60.59,98604.0,60.0455,60.0653,59.7888,59.8381,98604.0
2023-02-14 10:20:00,60.58,60.6,60.49,60.5,125817.0,59.8283,59.848,59.7394,59.7493,125817.0
2023-02-14 10:25:00,60.49,60.55,60.28,60.32,93281.0,59.7394,59.7986,59.532,59.5715,93281.0
2023-02-14 10:30:00,60.32,60.44,60.2,60.2,113559.0,59.5715,59.69,59.453,59.453,113559.0
2023-02-14 10:35:00,60.19,60.19,59.74,59.74,115741.0,59.4431,59.4431,58.9987,58.9987,115741.0
2023-02-14 10:40:00,59.74,59.81,59.67,59.79,90930.0,58.9987,59.0678,58.9296,59.0481,90930.0
2023-02-14 10:45:00,59.77,59.84,59.42,59.76,117502.0,59.0283,59.0975,58.6827,59.0184,117502.0
2023-02-14 10:50:00,59.76,59.79,59.54,59.63,79375.0,59.0184,59.0481,58.8012,58.8901,79375.0
2023-02-14 10:55:00,59.64,59.89,59.56,59.84,59312.0,58.8999,59.1468,58.8209,59.0975,59312.0
2023-02-14 11:00:00,59.83,60.22,59.81,60.11,90416.0,59.0876,59.4727,59.0678,59.3641,90416.0
2023-02-14 11:05:00,60.11,60.22,59.95,59.95,47536.0,59.3641,59.4727,59.2061,59.2061,47536.0
2023-02-14 11:10:00,59.97,60.13,59.97,60.06,43366.0,59.2258,59.3839,59.2258,59.3147,43366.0
2023-02-14 11:15:00,60.08,60.16,59.94,60.1,81195.0,59.3345,59.4135,59.1962,59.3542,81195.0
2023-02-14 11:20:00,60.1,60.2,60.01,60.2,54443.0,59.3542,59.453,59.2653,59.453,54443.0
2023-02-14 11:25:00,60.2,60.22,59.68,59.74,104053.0,59.453,59.4727,58.9394,58.9987,104053.0
2023-02-14 11:30:00,59.73,59.73,59.6,59.67,79557.0,58.9888,58.9888,58.8604,58.9296,79557.0
2023-02-14 11:35:00,59.67,59.83,59.66,59.71,81360.0,58.9296,59.0876,58.9197,58.9691,81360.0
2023-02-14 11:40:00,59.72,59.8,59.59,59.65,77768.0,58.9789,59.058,58.8506,58.9098,77768.0
2023-02-14 11:45:00,59.64,59.79,59.61,59.73,63243.0,58.8999,59.0481,58.8703,58.9888,63243.0
2023-02-14 11:50:00,59.72,59.83,59.63,59.8,67844.0,58.9789,59.0876,58.8901,59.058,67844.0
2023-02-14 11:55:00,59.8,59.97,59.74,59.94,61486.0,59.058,59.2258,58.9987,59.1962,61486.0
2023-02-14 12:00:00,59.94,60.07,59.89,59.96,120956.0,59.1962,59.3246,59.1468,59.216,120956.0
2023-02-14 12:05:00,59.96,60.1,59.92,60.09,58207.0,59.216,59.3542,59.1765,59.3444,58207.0
2023-02-14 12:10:00,60.09,60.2,60.07,60.14,79849.0,59.3444,59.453,59.3246,59.3937,79849.0
2023-02-14 12:15:00,60.14,60.27,60.12,60.18,111800.0,59.3937,59.5221,59.374,59.4332,111800.0
2023-02-14 12:20:00,60.17,60.27,60.12,60.12,47826.0,59.4234,59.5221,59.374,59.374,47826.0
2023-02-14 12:25:00,60.11,60.22,60.09,60.1,43149.0,59.3641,59.4727,59.3444,59.3542,43149.0
2023-02-14 12:30:00,60.1,60.33,60.05,60.3,64276.0,59.3542,59.5814,59.3048,59.5517,64276.0
2023-02-14 12:35:00,60.31,60.31,60.19,60.22,35423.0,59.5616,59.5616,59.4431,59.4727,35423.0
2023-02-14 12:40:00,60.23,60.38,60.21,60.26,25191.0,59.4826,59.6308,59.4629,59.5122,25191.0
2023-02-14 12:45:00,60.27,60.33,60.24,60.27,21389.0,59.5221,59.5814,59.4925,59.5221,21389.0
2023-02-14 12:50:00,60.25,60.27,60.17,60.25,32350.0,59.5024,59.5221,59.4234,59.5024,32350.0
2023-02-14 12:55:00,60.25,60.38,60.25,60.34,56198.0,59.5024,59.6308,59.5024,59.5913,56198.0
2023-02-14 13:00:00,60.33,60.68,60.31,60.66,129751.0,59.5814,59.927,59.5616,59.9073,129751.0
2023-02-14 13:05:00,60.66,60.83,60.65,60.74,88964.0,59.9073,60.0752,59.8974,59.9863,88964.0
2023-02-14 13:10:00,60.75,60.76,60.59,60.71,42759.0,59.9962,60.006,59.8381,59.9567,42759.0
2023-02-14 13:15:00,60.72,60.89,60.68,60.76,73893.0,59.9665,60.1344,59.927,60.006,73893.0
2023-02-14 13:20:00,60.77,60.84,60.67,60.72,30755.0,60.0159,60.085,59.9172,59.9665,30755.0
2023-02-14 13:25:00,60.72,60.77,60.65,60.75,40727.0,59.9665,60.0159,59.8974,59.9962,40727.0
2023-02-14 13:30:00,60.76,60.9,60.7,60.88,58308.0,60.006,60.1443,59.9468,60.1245,58308.0
2023-02-14 13:35:00,60.9,60.98,60.88,60.89,120151.0,60.1443,60.2233,60.1245,60.1344,120151.0
2023-02-14 13:40:00,60.9,60.96,60.79,60.84,124262.0,60.1443,60.2036,60.0357,60.085,124262.0
2023-02-14 13:45:00,60.85,61.05,60.85,60.98,81256.0,60.0949,60.2924,60.0949,60.2233,81256.0
2023-02-14 13:50:00,60.98,61.0,60.91,60.99,38297.0,60.2233,60.2431,60.1542,60.2332,38297.0
2023-02-14 13:55:00,60.99,61.08,60.94,61.01,51704.0,60.2332,60.3221,60.1838,60.2529,51704.0
2023-02-14 14:00:00,61.0,61.26,60.96,61.16,82347.0,60.2431,60.4998,60.2036,60.4011,82347.0
2023-02-14 14:05:00,61.15,61.16,60.86,61.04,161994.0,60.3912,60.4011,60.1048,60.2826,161994.0
2023-02-14 14:10:00,61.05,61.13,61.02,61.13,65193.0,60.2924,60.3714,60.2628,60.3714,65193.0
2023-02-14 14:15:00,61.13,61.35,61.13,61.32,96577.0,60.3714,60.5887,60.3714,60.5591,96577.0
2023-02-14 14:20:00,61.32,61.4,61.3,61.38,122239.0,60.5591,60.6381,60.5393,60.6183,122239.0
2023-02-14 14:25:00,61.39,61.41,61.31,61.34,73375.0,60.6282,60.648,60.5492,60.5788,73375.0
2023-02-14 14:30:00,61.35,61.61,61.34,61.61,223830.0,60.5887,60.8455,60.5788,60.8455,223830.0
2023-02-14 14:35:00,61.6,61.75,61.55,61.64,134519.0,60.8356,60.9838,60.7862,60.8751,134519.0
2023-02-14 14:40:00,61.64,61.77,61.64,61.75,77534.0,60.8751,61.0035,60.8751,60.9838,77534.0
2023-02-14 14:45:00,61.76,61.76,61.64,61.73,136989.0,60.9936,60.9936,60.8751,60.964,136989.0
2023-02-14 14:50:00,61.74,61.81,61.58,61.66,62145.0,60.9739,61.043,60.8159,60.8949,62145.0
2023-02-14 14:55:00,61.67,61.84,61.66,61.79,136928.0,60.9047,61.0726,60.8949,61.0233,136928.0
2023-02-14 15:00:00,61.79,61.92,61.77,61.91,110778.0,61.0233,61.1516,61.0035,61.1418,110778.0
2023-02-14 15:05:00,61.9,61.96,61.83,61.88,105399.0,61.1319,61.1911,61.0628,61.1121,105399.0
2023-02-14 15:10:00,61.87,61.96,61.75,61.82,128098.0,61.1023,61.1911,60.9838,61.0529,128098.0
2023-02-14 15:15:00,61.82,61.86,61.76,61.79,103025.0,61.0529,61.0924,60.9936,61.0233,103025.0
2023-02-14 15:20:00,61.79,61.85,61.76,61.83,80030.0,61.0233,61.0825,60.9936,61.0628,80030.0
2023-02-14 15:25:00,61.83,61.9,61.82,61.86,65399.0,61.0628,61.1319,61.0529,61.0924,65399.0
2023-02-14 15:30:00,61.87,62.02,61.82,62.02,239641.0,61.1023,61.2504,61.0529,61.2504,239641.0
2023-02-14 15:35:00,62.02,62.22,62.02,62.16,166067.0,61.2504,61.4479,61.2504,61.3887,166067.0
2023-02-14 15:40:00,62.15,62.24,62.11,62.22,152102.0,61.3788,61.4677,61.3393,61.4479,152102.0
2023-02-14 15:45:00,62.22,62.27,62.16,62.2,189290.0,61.4479,61.4973,61.3887,61.4282,189290.0
2023-02-14 15:50:00,62.19,62.25,62.06,62.25,346052.0,61.4183,61.4775,61.2899,61.4775,346052.0
2023-02-14 15:55:00,62.25,62.31,62.03,62.05,701559.0,61.4775,61.5368,61.2603,61.28,701559.0
2023-02-15 09:30:00,61.38,61.59,61.21,61.28,251514.0,60.6183,60.8257,60.4505,60.5196,251514.0
2023-02-15 09:35:00,61.29,61.45,61.16,61.29,118545.0,60.5295,60.6875,60.4011,60.5295,118545.0
2023-02-15 09:40:00,61.31,61.52,61.27,61.38,125123.0,60.5492,60.7566,60.5097,60.6183,125123.0
2023-02-15 09:45:00,61.37,61.39,61.17,61.35,107240.0,60.6085,60.6282,60.411,60.5887,107240.0
2023-02-15 09:50:00,61.35,61.4,60.95,61.06,112127.0,60.5887,60.6381,60.1937,60.3023,112127.0
2023-02-15 09:55:00,61.07,61.21,60.86,60.94,118240.0,60.3122,60.4505,60.1048,60.1838,118240.0
2023-02-15 10:00:00,60.9,61.14,60.89,61.04,103159.0,60.1443,60.3813,60.1344,60.2826,103159.0
2023-02-15 10:05:00,61.03,61.09,60.58,60.73,162281.0,60.2727,60.3319,59.8283,59.9764,162281.0
2023-02-15 10:10:00,60.74,60.76,60.56,60.69,234051.0,59.9863,60.006,59.8085,59.9369,234051.0
2023-02-15 10:15:00,60.69,60.84,60.64,60.83,166216.0,59.9369,60.085,59.8875,60.0752,166216.0
2023-02-15 10:20:00,60.84,60.92,60.61,60.63,142865.0,60.085,60.1641,59.8579,59.8777,142865.0
2023-02-15 10:25:00,60.64,60.78,60.6,60.68,154027.0,59.8875,60.0258,59.848,59.927,154027.0
2023-02-15 10:30:00,60.68,60.85,60.58,60.79,119214.0,59.927,60.0949,59.8283,60.0357,119214.0
2023-02-15 10:35:00,60.8,60.92,60.68,60.69,112554.0,60.0455,60.1641,59.927,59.9369,112554.0
2023-02-15 10:40:00,60.7,60.75,60.52,60.52,75653.0,59.9468,59.9962,59.769,59.769,75653.0
2023-02-15 10:45:00,60.52,60.6,60.46,60.58,98289.0,59.769,59.848,59.7098,59.8283,98289.0
2023-02-15 10:50:00,60.59,60.8,60.57,60.68,121587.0,59.8381,60.0455,59.8184,59.927,121587.0
2023-02-15 10:55:00,60.68,60.87,60.66,60.73,115448.0,59.927,60.1147,59.9073,59.9764,115448.0
2023-02-15 11:00:00,60.73,60.99,60.72,60.91,82585.0,59.9764,60.2332,59.9665,60.1542,82585.0
2023-02-15 11:05:00,60.91,61.13,60.88,61.09,77687.0,60.1542,60.3714,60.1245,60.3319,77687.0
2023-02-15 11:10:00,61.11,61.21,61.08,61.11,45538.0,60.3517,60.4505,60.3221,60.3517,45538.0
2023-02-15 11:15:00,61.12,61.23,61.01,61.09,80867.0,60.3616,60.4702,60.2529,60.3319,80867.0
2023-02-15 11:20:00,61.09,61.1,60.96,61.01,48637.0,60.3319,60.3418,60.2036,60.2529,48637.0
2023-02-15 11:25:00,61.0,61.13,60.91,61.11,55208.0,60.2431,60.3714,60.1542,60.3517,55208.0
2023-02-15 11:30:00,61.12,61.17,61.02,61.04,62348.0,60.3616,60.411,60.2628,60.2826,62348.0
2023-02-15 11:35:00,61.04,61.11,61.0,61.08,29869.0,60.2826,60.3517,60.2431,60.3221,29869.0
2023-02-15 11:40:00,61.07,61.27,61.07,61.27,44401.0,60.3122,60.5097,60.3122,60.5097,44401.0
2023-02-15 11:45:00,61.27,61.42,61.27,61.39,138783.0,60.5097,60.6578,60.5097,60.6282,138783.0
2023-02-15 11:50:00,61.39,61.44,61.38,61.41,52707.0,60.6282,60.6776,60.6183,60.648,52707.0
2023-02-15 11:55:00,61.42,61.49,61.32,61.36,67790.0,60.6578,60.727,60.5591,60.5986,67790.0
2023-02-15 12:00:00,61.37,61.41,61.23,61.24,54214.0,60.6085,60.648,60.4702,60.4801,54214.0
2023-02-15 12:05:00,61.27,61.3,61.1,61.23,108749.0,60.5097,60.5393,60.3418,60.4702,108749.0
2023-02-15 12:10:00,61.24,61.28,61.2,61.27,32888.0,60.4801,60.5196,60.4406,60.5097,32888.0
2023-02-15 12:15:00,61.26,61.29,61.2,61.27,31468.0,60.4998,60.5295,60.4406,60.5097,31468.0
2023-02-15 12:20:00,61.26,61.26,61.18,61.18,28953.0,60.4998,60.4998,60.4208,60.4208,28953.0
2023-02-15 12:25:00,61.17,61.2,61.1,61.11,46711.0,60.411,60.4406,60.3418,60.3517,46711.0
2023-02-15 12:30:00,61.11,61.19,61.08,61.17,32206.0,60.3517,60.4307,60.3221,60.411,32206.0
2023-02-15 12:35:00,61.19,61.24,61.09,61.15,43828.0,60.4307,60.4801,60.3319,60.3912,43828.0
2023-02-15 12:40:00,61.15,61.23,61.13,61.21,26389.0,60.3912,60.4702,60.3714,60.4505,26389.0
2023-02-15 12:45:00,61.22,61.24,61.14,61.18,25475.0,60.4603,60.4801,60.3813,60.4208,25475.0
2023-02-15 12:50:00,61.18,61.21,61.15,61.17,25785.0,60.4208,60.4505,60.3912,60.411,25785.0
2023-02-15 12:55:00,61.18,61.2,61.11,61.15,46399.0,60.4208,60.4406,60.3517,60.3912,46399.0
2023-02-15 13:00:00,61.16,61.19,61.08,61.09,55361.0,60.4011,60.4307,60.3221,60.3319,55361.0
2023-02-15 13:05:00,61.09,61.15,61.03,61.15,61714.0,60.3319,60.3912,60.2727,60.3912,61714.0
2023-02-15 13:10:00,61.17,61.28,61.16,61.23,38790.0,60.411,60.5196,60.4011,60.4702,38790.0
2023-02-15 13:15:00,61.25,61.25,61.15,61.19,36319.0,60.49,60.49,60.3912,60.4307,36319.0
2023-02-15 13:20:00,61.2,61.23,61.15,61.16,36992.0,60.4406,60.4702,60.3912,60.4011,36992.0
2023-02-15 13:25:00,61.16,61.17,61.12,61.13,24587.0,60.4011,60.411,60.3616,60.3714,24587.0
2023-02-15 13:30:00,61.14,61.15,61.01,61.09,35654.0,60.3813,60.3912,60.2529,60.3319,35654.0
2023-02-15 13:35:00,61.08,61.13,61.05,61.1,41958.0,60.3221,60.3714,60.2924,60.3418,41958.0
2023-02-15 13:40:00,61.11,61.21,61.11,61.19,37394.0,60.3517,60.4505,60.3517,60.4307,37394.0
2023-02-15 13:45:00,61.19,61.23,61.16,61.22,21652.0,60.4307,60.4702,60.4011,60.4603,21652.0
2023-02-15 13:50:00,61.22,61.35,61.2,61.34,49544.0,60.4603,60.5887,60.4406,60.5788,49544.0
2023-02-15 13:55:00,61.34,61.46,61.32,61.41,67727.0,60.5788,60.6974,60.5591,60.648,67727.0
2023-02-15 14:00:00,61.41,61.43,61.39,61.39,32776.0,60.648,60.6677,60.6282,60.6282,32776.0
2023-02-15 14:05:00,61.4,61.48,61.38,61.46,49199.0,60.6381,60.7171,60.6183,60.6974,49199.0
2023-02-15 14:10:00,61.46,61.46,61.4,61.44,40358.0,60.6974,60.6974,60.6381,60.6776,40358.0
2023-02-15 14:15:00,61.45,61.46,61.37,61.4,37810.0,60.6875,60.6974,60.6085,60.6381,37810.0
2023-02-15 14:20:00,61.4,61.47,61.39,61.45,34899.0,60.6381,60.7072,60.6282,60.6875,34899.0
2023-02-15 14:25:00,61.45,61.59,61.42,61.59,61687.0,60.6875,60.8257,60.6578,60.8257,61687.0
2023-02-15 14:30:00,61.59,61.71,61.59,61.71,96615.0,60.8257,60.9443,60.8257,60.9443,96615.0
2023-02-15 14:35:00,61.71,61.81,61.66,61.8,125096.0,60.9443,61.043,60.8949,61.0331,125096.0
2023-02-15 14:40:00,61.8,61.94,61.8,61.89,100211.0,61.0331,61.1714,61.0331,61.122,100211.0
2023-02-15 14:45:00,61.89,61.9,61.76,61.78,74227.0,61.122,61.1319,60.9936,61.0134,74227.0
2023-02-15 14:50:00,61.79,61.79,61.66,61.67,88736.0,61.0233,61.0233,60.8949,60.9047,88736.0
2023-02-15 14:55:00,61.66,61.68,61.59,61.62,45404.0,60.8949,60.9146,60.8257,60.8554,45404.0
2023-02-15 15:00:00,61.62,61.68,61.56,61.6,68400.0,60.8554,60.9146,60.7961,60.8356,68400.0
2023-02-15 15:05:00,61.6,61.71,61.6,61.69,66006.0,60.8356,60.9443,60.8356,60.9245,66006.0
2023-02-15 15:10:00,61.69,61.74,61.61,61.63,52963.0,60.9245,60.9739,60.8455,60.8652,52963.0
2023-02-15 15:15:00,61.63,61.64,61.47,61.48,80835.0,60.8652,60.8751,60.7072,60.7171,80835.0
2023-02-15 15:20:00,61.48,61.52,61.39,61.41,83397.0,60.7171,60.7566,60.6282,60.648,83397.0
2023-02-15 15:25:00,61.41,61.46,61.37,61.4,80852.0,60.648,60.6974,60.6085,60.6381,80852.0
2023-02-15 15:30:00,61.41,61.55,61.41,61.54,82226.0,60.648,60.7862,60.648,60.7764,82226.0
2023-02-15 15:35:00,61.53,61.57,61.38,61.39,109441.0,60.7665,60.806,60.6183,60.6282,109441.0
2023-02-15 15:40:00,61.38,61.42,61.27,61.38,179942.0,60.6183,60.6578,60.5097,60.6183,179942.0
2023-02-15 15:45:00,61.37,61.53,61.35,61.52,132855.0,60.6085,60.7665,60.5887,60.7566,132855.0
2023-02-15 15:50:00,61.52,61.62,61.47,61.52,246549.0,60.7566,60.8554,60.7072,60.7566,246549.0
2023-02-15 15:55:00,61.51,61.88,61.46,61.86,655843.0,60.7467,61.1121,60.6974,61.0924,655843.0
2023-02-16 09:30:00,60.76,60.89,60.57,60.71,292376.0,60.006,60.1344,59.8184,59.9567,292376.0
2023-02-16 09:35:00,60.71,60.73,60.39,60.5,151845.0,59.9567,59.9764,59.6406,59.7493,151845.0
2023-02-16 09:40:00,60.51,60.69,60.35,60.42,126192.0,59.7591,59.9369,59.6011,59.6703,126192.0
2023-02-16 09:45:00,60.42,60.75,60.4,60.63,159723.0,59.6703,59.9962,59.6505,59.8777,159723.0
2023-02-16 09:50:00,60.63,60.79,60.53,60.68,135374.0,59.8777,60.0357,59.7789,59.927,135374.0
2023-02-16 09:55:00,60.7,60.73,60.49,60.51,87834.0,59.9468,59.9764,59.7394,59.7591,87834.0
2023-02-16 10:00:00,60.52,60.58,60.37,60.5,84014.0,59.769,59.8283,59.6209,59.7493,84014.0
2023-02-16 10:05:00,60.48,60.55,60.4,60.51,87168.0,59.7295,59.7986,59.6505,59.7591,87168.0
2023-02-16 10:10:00,60.5,60.65,60.43,60.46,113747.0,59.7493,59.8974,59.6801,59.7098,113747.0
2023-02-16 10:15:00,60.46,60.56,60.38,60.51,134341.0,59.7098,59.8085,59.6308,59.7591,134341.0
2023-02-16 10:20:00,60.51,60.69,60.49,60.54,130250.0,59.7591,59.9369,59.7394,59.7888,130250.0
2023-02-16 10:25:00,60.55,60.76,60.54,60.75,133069.0,59.7986,60.006,59.7888,59.9962,133069.0
2023-02-16 10:30:00,60.75,60.9,60.74,60.87,103321.0,59.9962,60.1443,59.9863,60.1147,103321.0
2023-02-16 10:35:00,60.87,61.06,60.85,60.96,93922.0,60.1147,60.3023,60.0949,60.2036,93922.0
2023-02-16 10:40:00,60.96,61.01,60.87,60.9,68690.0,60.2036,60.2529,60.1147,60.1443,68690.0
2023-02-16 10:45:00,60.91,61.04,60.89,61.03,28711.0,60.1542,60.2826,60.1344,60.2727,28711.0
2023-02-16 10:50:00,61.07,61.1,60.9,60.91,31169.0,60.3122,60.3418,60.1443,60.1542,31169.0
2023-02-16 10:55:00,60.91,60.92,60.81,60.92,58912.0,60.1542,60.1641,60.0554,60.1641,58912.0
2023-02-16 11:00:00,60.93,61.1,60.89,61.08,66354.0,60.1739,60.3418,60.1344,60.3221,66354.0
2023-02-16 11:05:00,61.07,61.1,60.87,60.93,46468.0,60.3122,60.3418,60.1147,60.1739,46468.0
2023-02-16 11:10:00,60.96,60.99,60.81,60.93,44556.0,60.2036,60.2332,60.0554,60.1739,44556.0
2023-02-16 11:15:00,60.91,61.0,60.87,60.96,46942.0,60.1542,60.2431,60.1147,60.2036,46942.0
2023-02-16 11:20:00,60.97,61.0,60.88,60.97,63345.0,60.2134,60.2431,60.1245,60.2134,63345.0
2023-02-16 11:25:00,60.97,61.04,60.86,61.0,47497.0,60.2134,60.2826,60.1048,60.2431,47497.0
2023-02-16 11:30:00,61.01,61.1,60.98,61.04,53009.0,60.2529,60.3418,60.2233,60.2826,53009.0
2023-02-16 11:35:00,61.03,61.06,60.91,60.95,68305.0,60.2727,60.3023,60.1542,60.1937,68305.0
2023-02-16 11:40:00,60.96,61.1,60.94,61.05,55626.0,60.2036,60.3418,60.1838,60.2924,55626.0
2023-02-16 11:45:00,61.06,61.25,61.06,61.23,77762.0,60.3023,60.49,60.3023,60.4702,77762.0
2023-02-16 11:50:00,61.23,61.35,61.16,61.19,74712.0,60.4702,60.5887,60.4011,60.4307,74712.0
2023-02-16 11:55:00,61.19,61.3,61.17,61.2,48382.0,60.4307,60.5393,60.411,60.4406,48382.0
2023-02-16 12:00:00,61.2,61.22,61.02,61.04,59242.0,60.4406,60.4603,60.2628,60.2826,59242.0
2023-02-16 12:05:00,61.04,61.15,61.01,61.05,58601.0,60.2826,60.3912,60.2529,60.2924,58601.0
2023-02-16 12:10:00,61.06,61.1,61.06,61.09,23203.0,60.3023,60.3418,60.3023,60.3319,23203.0
2023-02-16 12:15:00,61.09,61.23,61.02,61.02,119744.0,60.3319,60.4702,60.2628,60.2628,119744.0
2023-02-16 12:20:00,61.02,61.13,60.97,61.11,61755.0,60.2628,60.3714,60.2134,60.3517,61755.0
2023-02-16 12:25:00,61.12,61.18,61.04,61.04,67558.0,60.3616,60.4208,60.2826,60.2826,67558.0
2023-02-16 12:30:00,61.05,61.19,61.03,61.18,66121.0,60.2924,60.4307,60.2727,60.4208,66121.0
2023-02-16 12:35:00,61.19,61.27,61.17,61.25,57989.0,60.4307,60.5097,60.411,60.49,57989.0
2023-02-16 12:40:00,61.23,61.25,61.14,61.22,32821.0,60.4702,60.49,60.3813,60.4603,32821.0
2023-02-16 12:45:00,61.23,61.25,61.16,61.21,29250.0,60.4702,60.49,60.4011,60.4505,29250.0
2023-02-16 12:50:00,61.21,61.27,61.15,61.25,58176.0,60.4505,60.5097,60.3912,60.49,58176.0
2023-02-16 12:55:00,61.25,61.27,61.05,61.06,56714.0,60.49,60.5097,60.2924,60.3023,56714.0
2023-02-16 13:00:00,61.08,61.16,60.98,61.05,73421.0,60.3221,60.4011,60.2233,60.2924,73421.0
2023-02-16 13:05:00,61.06,61.12,61.02,61.09,29291.0,60.3023,60.3616,60.2628,60.3319,29291.0
2023-02-16 13:10:00,61.09,61.12,61.0,61.05,50644.0,60.3319,60.3616,60.2431,60.2924,50644.0
2023-02-16 13:15:00,61.04,61.04,60.93,61.03,80744.0,60.2826,60.2826,60.1739,60.2727,80744.0
2023-02-16 13:20:00,61.02,61.04,60.91,61.02,69752.0,60.2628,60.2826,60.1542,60.2628,69752.0
2023-02-16 13:25:00,61.03,61.06,60.89,60.91,69877.0,60.2727,60.3023,60.1344,60.1542,69877.0
2023-02-16 13:30:00,60.9,60.97,60.87,60.96,48817.0,60.1443,60.2134,60.1147,60.2036,48817.0
2023-02-16 13:35:00,60.97,61.11,60.96,61.06,76623.0,60.2134,60.3517,60.2036,60.3023,76623.0
2023-02-16 13:40:00,61.05,61.07,60.97,61.06,65410.0,60.2924,60.3122,60.2134,60.3023,65410.0
2023-02-16 13:45:00,61.06,61.11,60.96,61.08,138150.0,60.3023,60.3517,60.2036,60.3221,138150.0
2023-02-16 13:50:00,61.07,61.08,61.0,61.05,41538.0,60.3122,60.3221,60.2431,60.2924,41538.0
2023-02-16 13:55:00,61.06,61.14,61.01,61.13,30932.0,60.3023,60.3813,60.2529,60.3714,30932.0
2023-02-16 14:00:00,61.13,61.21,61.12,61.14,40376.0,60.3714,60.4505,60.3616,60.3813,40376.0
2023-02-16 14:05:00,61.14,61.16,61.09,61.1,59413.0,60.3813,60.4011,60.3319,60.3418,59413.0
2023-02-16 14:10:00,61.11,61.11,61.03,61.04,49615.0,60.3517,60.3517,60.2727,60.2826,49615.0
2023-02-16 14:15:00,61.03,61.11,61.0,61.03,49291.0,60.2727,60.3517,60.2431,60.2727,49291.0
2023-02-16 14:20:00,61.04,61.07,60.92,61.07,89083.0,60.2826,60.3122,60.1641,60.3122,89083.0
2023-02-16 14:25:00,61.07,61.15,61.06,61.09,46615.0,60.3122,60.3912,60.3023,60.3319,46615.0
2023-02-16 14:30:00,61.1,61.22,61.09,61.14,51662.0,60.3418,60.4603,60.3319,60.3813,51662.0
2023-02-16 14:35:00,61.15,61.26,61.12,61.21,66628.0,60.3912,60.4998,60.3616,60.4505,66628.0
2023-02-16 14:40:00,61.21,61.21,61.1,61.12,76374.0,60.4505,60.4505,60.3418,60.3616,76374.0
2023-02-16 14:45:00,61.12,61.14,61.05,61.09,44937.0,60.3616,60.3813,60.2924,60.3319,44937.0
2023-02-16 14:50:00,61.09,61.22,61.07,61.22,98579.0,60.3319,60.4603,60.3122,60.4603,98579.0
2023-02-16 14:55:00,61.22,61.25,61.14,61.15,204674.0,60.4603,60.49,60.3813,60.3912,204674.0
2023-02-16 15:00:00,61.13,61.14,60.87,60.88,89379.0,60.3714,60.3813,60.1147,60.1245,89379.0
2023-02-16 15:05:00,60.88,60.96,60.7,60.82,182003.0,60.1245,60.2036,59.9468,60.0653,182003.0
2023-02-16 15:10:00,60.81,60.83,60.62,60.63,127916.0,60.0554,60.0752,59.8678,59.8777,127916.0
2023-02-16 15:15:00,60.62,60.64,60.43,60.45,305045.0,59.8678,59.8875,59.6801,59.6999,305045.0
2023-02-16 15:20:00,60.45,60.47,60.32,60.36,189205.0,59.6999,59.7196,59.5715,59.611,189205.0
2023-02-16 15:25:00,60.35,60.4,60.07,60.07,307092.0,59.6011,59.6505,59.3246,59.3246,307092.0
2023-02-16 15:30:00,60.07,60.1,59.96,60.03,252224.0,59.3246,59.3542,59.216,59.2851,252224.0
2023-02-16 15:35:00,60.04,60.13,59.96,60.06,182609.0,59.295,59.3839,59.216,59.3147,182609.0
2023-02-16 15:40:00,60.06,60.11,59.85,60.1,162747.0,59.3147,59.3641,59.1073,59.3542,162747.0
2023-02-16 15:45:00,60.1,60.3,60.06,60.24,188819.0,59.3542,59.5517,59.3147,59.4925,188819.0
2023-02-16 15:50:00,60.23,60.37,60.12,60.22,330089.0,59.4826,59.6209,59.374,59.4727,330089.0
2023-02-16 15:55:00,60.22,60.25,59.96,60.06,741183.0,59.4727,59.5024,59.216,59.3147,741183.0
2023-02-17 09:30:00,59.86,60.07,59.67,60.07,327727.0,59.1172,59.3246,58.9296,59.3246,327727.0
2023-02-17 09:35:00,60.06,60.18,59.71,59.8,78001.0,59.3147,59.4332,58.9691,59.058,78001.0
2023-02-17 09:40:00,59.78,59.88,59.66,59.72,83121.0,59.0382,59.137,58.9197,58.9789,83121.0
2023-02-17 09:45:00,59.71,59.72,59.4,59.44,96415.0,58.9691,58.9789,58.6629,58.7024,96415.0
2023-02-17 09:50:00,59.43,59.53,59.26,59.3,88062.0,58.6925,58.7913,58.5247,58.5642,88062.0
2023-02-17 09:55:00,59.29,59.61,59.23,59.58,103928.0,58.5543,58.8703,58.495,58.8407,103928.0
2023-02-17 10:00:00,59.57,59.86,59.53,59.77,107206.0,58.8308,59.1172,58.7913,59.0283,107206.0
2023-02-17 10:05:00,59.78,59.83,59.56,59.57,83244.0,59.0382,59.0876,58.8209,58.8308,83244.0
2023-02-17 10:10:00,59.57,59.86,59.52,59.79,92175.0,58.8308,59.1172,58.7814,59.0481,92175.0
2023-02-17 10:15:00,59.82,59.85,59.49,59.75,83724.0,59.0777,59.1073,58.7518,59.0086,83724.0
2023-02-17 10:20:00,59.75,59.88,59.66,59.7,87157.0,59.0086,59.137,58.9197,58.9592,87157.0
2023-02-17 10:25:00,59.7,59.75,59.52,59.53,70588.0,58.9592,59.0086,58.7814,58.7913,70588.0
2023-02-17 10:30:00,59.52,59.79,59.51,59.71,92745.0,58.7814,59.0481,58.7715,58.9691,92745.0
2023-02-17 10:35:00,59.7,59.86,59.57,59.59,73811.0,58.9592,59.1172,58.8308,58.8506,73811.0
2023-02-17 10:40:00,59.6,59.6,59.42,59.45,46744.0,58.8604,58.8604,58.6827,58.7123,46744.0
2023-02-17 10:45:00,59.45,59.58,59.35,59.44,54014.0,58.7123,58.8407,58.6135,58.7024,54014.0
2023-02-17 10:50:00,59.44,59.44,59.29,59.35,62190.0,58.7024,58.7024,58.5543,58.6135,62190.0
2023-02-17 10:55:00,59.35,59.41,59.2,59.23,46010.0,58.6135,58.6728,58.4654,58.495,46010.0
2023-02-17 11:00:00,59.22,59.34,59.21,59.3,56136.0,58.4851,58.6037,58.4753,58.5642,56136.0
2023-02-17 11:05:00,59.32,59.46,59.26,59.27,42050.0,58.5839,58.7222,58.5247,58.5345,42050.0
2023-02-17 11:10:00,59.26,59.39,59.24,59.29,49403.0,58.5247,58.653,58.5049,58.5543,49403.0
2023-02-17 11:15:00,59.29,59.32,59.14,59.21,49490.0,58.5543,58.5839,58.4061,58.4753,49490.0
2023-02-17 11:20:00,59.2,59.21,58.99,59.01,104357.0,58.4654,58.4753,58.258,58.2778,104357.0
2023-02-17 11:25:00,59.02,59.12,58.97,59.03,100498.0,58.2876,58.3864,58.2383,58.2975,100498.0
2023-02-17 11:30:00,59.04,59.04,58.84,58.92,122108.0,58.3074,58.3074,58.1099,58.1889,122108.0
2023-02-17 11:35:00,58.91,58.98,58.82,58.88,139866.0,58.179,58.2481,58.0901,58.1494,139866.0
2023-02-17 11:40:00,58.88,58.94,58.86,58.93,62129.0,58.1494,58.2086,58.1296,58.1987,62129.0
2023-02-17 11:45:00,58.92,59.05,58.89,59.01,97529.0,58.1889,58.3173,58.1592,58.2778,97529.0
2023-02-17 11:50:00,59.0,59.02,58.81,58.82,61846.0,58.2679,58.2876,58.0802,58.0901,61846.0
2023-02-17 11:55:00,58.82,58.84,58.7,58.75,104387.0,58.0901,58.1099,57.9716,58.021,104387.0
2023-02-17 12:00:00,58.74,58.91,58.74,58.85,85884.0,58.0111,58.179,58.0111,58.1197,85884.0
2023-02-17 12:05:00,58.85,59.02,58.85,58.98,83086.0,58.1197,58.2876,58.1197,58.2481,83086.0
2023-02-17 12:10:00,58.99,59.14,58.98,59.05,46909.0,58.258,58.4061,58.2481,58.3173,46909.0
2023-02-17 12:15:00,59.05,59.08,58.95,59.0,58569.0,58.3173,58.3469,58.2185,58.2679,58569.0
2023-02-17 12:20:00,59.0,59.02,58.91,58.94,52797.0,58.2679,58.2876,58.179,58.2086,52797.0
2023-02-17 12:25:00,58.95,59.01,58.89,58.92,38922.0,58.2185,58.2778,58.1592,58.1889,38922.0
2023-02-17 12:30:00,58.91,58.91,58.83,58.83,27944.0,58.179,58.179,58.1,58.1,27944.0
2023-02-17 12:35:00,58.83,58.93,58.82,58.87,31175.0,58.1,58.1987,58.0901,58.1395,31175.0
2023-02-17 12:40:00,58.89,58.89,58.73,58.74,65820.0,58.1592,58.1592,58.0012,58.0111,65820.0
2023-02-17 12:45:00,58.73,58.79,58.71,58.72,52057.0,58.0012,58.0605,57.9815,57.9914,52057.0
2023-02-17 12:50:00,58.73,58.73,58.55,58.61,98801.0,58.0012,58.0012,57.8235,57.8827,98801.0
2023-02-17 12:55:00,58.6,58.68,58.58,58.66,52924.0,57.8728,57.9518,57.8531,57.9321,52924.0
2023-02-17 13:00:00,58.66,58.68,58.51,58.53,45337.0,57.9321,57.9518,57.784,57.8037,45337.0
2023-02-17 13:05:00,58.53,58.69,58.53,58.68,49382.0,57.8037,57.9617,57.8037,57.9518,49382.0
2023-02-17 13:10:00,58.68,58.77,58.67,58.69,47441.0,57.9518,58.0407,57.942,57.9617,47441.0
2023-02-17 13:15:00,58.68,58.78,58.68,58.7,49210.0,57.9518,58.0506,57.9518,57.9716,49210.0
2023-02-17 13:20:00,58.69,58.7,58.59,58.6,32953.0,57.9617,57.9716,57.863,57.8728,32953.0
2023-02-17 13:25:00,58.6,58.62,58.53,58.58,44004.0,57.8728,57.8926,57.8037,57.8531,44004.0
2023-02-17 13:30:00,58.58,58.68,58.55,58.68,39355.0,57.8531,57.9518,57.8235,57.9518,39355.0
2023-02-17 13:35:00,58.68,58.75,58.66,58.73,42061.0,57.9518,58.021,57.9321,58.0012,42061.0
2023-02-17 13:40:00,58.74,58.84,58.72,58.77,79575.0,58.0111,58.1099,57.9914,58.0407,79575.0
2023-02-17 13:45:00,58.77,58.84,58.76,58.78,32501.0,58.0407,58.1099,58.0309,58.0506,32501.0
2023-02-17 13:50:00,58.77,58.78,58.65,58.66,152247.0,58.0407,58.0506,57.9222,57.9321,152247.0
2023-02-17 13:55:00,58.67,58.7,58.66,58.7,35707.0,57.942,57.9716,57.9321,57.9716,35707.0
2023-02-17 14:00:00,58.7,58.84,58.7,58.78,81846.0,57.9716,58.1099,57.9716,58.0506,81846.0
2023-02-17 14:05:00,58.79,58.84,58.74,58.75,42695.0,58.0605,58.1099,58.0111,58.021,42695.0
2023-02-17 14:10:00,58.75,58.82,58.66,58.68,46599.0,58.021,58.0901,57.9321,57.9518,46599.0
2023-02-17 14:15:00,58.68,58.77,58.65,58.72,40582.0,57.9518,58.0407,57.9222,57.9914,40582.0
2023-02-17 14:20:00,58.72,58.87,58.7,58.85,79879.0,57.9914,58.1395,57.9716,58.1197,79879.0
2023-02-17 14:25:00,58.85,58.89,58.76,58.77,49210.0,58.1197,58.1592,58.0309,58.0407,49210.0
2023-02-17 14:30:00,58.78,58.92,58.78,58.89,54562.0,58.0506,58.1889,58.0506,58.1592,54562.0
2023-02-17 14:35:00,58.89,58.89,58.8,58.86,59426.0,58.1592,58.1592,58.0704,58.1296,59426.0
2023-02-17 14:40:00,58.86,58.86,58.75,58.8,52181.0,58.1296,58.1296,58.021,58.0704,52181.0
2023-02-17 14:45:00,58.8,58.92,58.77,58.9,45104.0,58.0704,58.1889,58.0407,58.1691,45104.0
2023-02-17 14:50:00,58.9,59.05,58.9,59.0,91022.0,58.1691,58.3173,58.1691,58.2679,91022.0
2023-02-17 14:55:00,59.0,59.06,58.97,59.01,74978.0,58.2679,58.3271,58.2383,58.2778,74978.0
2023-02-17 15:00:00,59.02,59.13,59.02,59.03,88444.0,58.2876,58.3963,58.2876,58.2975,88444.0
2023-02-17 15:05:00,59.03,59.18,59.0,59.17,74250.0,58.2975,58.4456,58.2679,58.4358,74250.0
2023-02-17 15:10:00,59.17,59.2,58.99,59.05,98058.0,58.4358,58.4654,58.258,58.3173,98058.0
2023-02-17 15:15:00,59.05,59.13,59.01,59.05,52176.0,58.3173,58.3963,58.2778,58.3173,52176.0
2023-02-17 15:20:00,59.05,59.08,58.97,59.04,68778.0,58.3173,58.3469,58.2383,58.3074,68778.0
2023-02-17 15:25:00,59.03,59.09,58.95,58.98,66073.0,58.2975,58.3568,58.2185,58.2481,66073.0
2023-02-17 15:30:00,58.98,59.06,58.94,59.03,87303.0,58.2481,58.3271,58.2086,58.2975,87303.0
2023-02-17 15:35:00,59.03,59.07,58.85,58.87,236010.0,58.2975,58.337,58.1197,58.1395,236010.0
2023-02-17 15:40:00,58.87,58.97,58.85,58.86,184518.0,58.1395,58.2383,58.1197,58.1296,184518.0
2023-02-17 15:45:00,58.85,58.91,58.77,58.9,380535.0,58.1197,58.179,58.0407,58.1691,380535.0
2023-02-17 15:50:00,58.9,59.04,58.83,58.98,483672.0,58.1691,58.3074,58.1,58.2481,483672.0
2023-02-17 15:55:00,58.98,59.09,58.96,59.01,570477.0,58.2481,58.3568,58.2284,58.2778,570477.0
2023-02-21 09:30:00,58.33,59.1,58.21,59.01,387808.0,57.6062,58.3666,57.4877,58.2778,387808.0
2023-02-21 09:35:00,59.0,59.2,58.85,59.04,131931.0,58.2679,58.4654,58.1197,58.3074,131931.0
2023-02-21 09:40:00,59.04,59.55,59.04,59.48,160821.0,58.3074,58.8111,58.3074,58.7419,160821.0
2023-02-21 09:45:00,59.47,59.66,59.36,59.5,190561.0,58.732,58.9197,58.6234,58.7617,190561.0
2023-02-21 09:50:00,59.51,59.71,59.35,59.54,214724.0,58.7715,58.9691,58.6135,58.8012,214724.0
2023-02-21 09:55:00,59.53,59.6,59.3,59.39,168788.0,58.7913,58.8604,58.5642,58.653,168788.0
2023-02-21 10:00:00,59.38,59.66,59.31,59.55,110704.0,58.6432,58.9197,58.574,58.8111,110704.0
2023-02-21 10:05:00,59.54,59.54,59.24,59.25,140871.0,58.8012,58.8012,58.5049,58.5148,140871.0
2023-02-21 10:10:00,59.26,59.37,59.11,59.23,161269.0,58.5247,58.6333,58.3765,58.495,161269.0
2023-02-21 10:15:00,59.23,59.35,59.14,59.32,111036.0,58.495,58.6135,58.4061,58.5839,111036.0
2023-02-21 10:20:00,59.32,59.47,59.24,59.39,89997.0,58.5839,58.732,58.5049,58.653,89997.0
2023-02-21 10:25:00,59.39,59.47,59.24,59.31,87668.0,58.653,58.732,58.5049,58.574,87668.0
2023-02-21 10:30:00,59.31,59.43,59.26,59.37,72159.0,58.574,58.6925,58.5247,58.6333,72159.0
2023-02-21 10:35:00,59.37,59.44,59.29,59.32,82242.0,58.6333,58.7024,58.5543,58.5839,82242.0
2023-02-21 10:40:00,59.33,59.41,59.17,59.24,56691.0,58.5938,58.6728,58.4358,58.5049,56691.0
2023-02-21 10:45:00,59.24,59.33,59.11,59.14,122764.0,58.5049,58.5938,58.3765,58.4061,122764.0
2023-02-21 10:50:00,59.15,59.16,58.97,58.99,102549.0,58.416,58.4259,58.2383,58.258,102549.0
2023-02-21 10:55:00,58.98,59.03,58.88,58.96,64775.0,58.2481,58.2975,58.1494,58.2284,64775.0
2023-02-21 11:00:00,58.96,59.06,58.86,58.87,77223.0,58.2284,58.3271,58.1296,58.1395,77223.0
2023-02-21 11:05:00,58.86,58.95,58.81,58.85,70408.0,58.1296,58.2185,58.0802,58.1197,70408.0
2023-02-21 11:10:00,58.86,59.0,58.84,58.98,88545.0,58.1296,58.2679,58.1099,58.2481,88545.0
2023-02-21 11:15:00,58.97,59.01,58.75,58.76,113780.0,58.2383,58.2778,58.021,58.0309,113780.0
2023-02-21 11:20:00,58.77,58.97,58.73,58.93,96695.0,58.0407,58.2383,58.0012,58.1987,96695.0
2023-02-21 11:25:00,58.93,58.98,58.69,58.72,75788.0,58.1987,58.2481,57.9617,57.9914,75788.0
2023-02-21 11:30:00,58.71,58.8,58.69,58.76,120072.0,57.9815,58.0704,57.9617,58.0309,120072.0
2023-02-21 11:35:00,58.75,58.76,58.66,58.69,82430.0,58.021,58.0309,57.9321,57.9617,82430.0
2023-02-21 11:40:00,58.68,58.76,58.56,58.68,75168.0,57.9518,58.0309,57.8333,57.9518,75168.0
2023-02-21 11:45:00,58.67,58.78,58.66,58.71,39999.0,57.942,58.0506,57.9321,57.9815,39999.0
2023-02-21 11:50:00,58.71,58.71,58.5,58.52,44454.0,57.9815,57.9815,57.7741,57.7938,44454.0
2023-02-21 11:55:00,58.52,58.53,58.37,58.4,73038.0,57.7938,57.8037,57.6457,57.6753,73038.0
2023-02-21 12:00:00,58.4,58.4,58.27,58.31,36563.0,57.6753,57.6753,57.5469,57.5864,36563.0
2023-02-21 12:05:00,58.32,58.43,58.32,58.42,38661.0,57.5963,57.705,57.5963,57.6951,38661.0
2023-02-21 12:10:00,58.42,58.43,58.33,58.38,34260.0,57.6951,57.705,57.6062,57.6556,34260.0
2023-02-21 12:15:00,58.38,58.44,58.32,58.43,37920.0,57.6556,57.7148,57.5963,57.705,37920.0
2023-02-21 12:20:00,58.43,58.48,58.32,58.32,48900.0,57.705,57.7543,57.5963,57.5963,48900.0
2023-02-21 12:25:00,58.31,58.38,58.24,58.3,59650.0,57.5864,57.6556,57.5173,57.5766,59650.0
2023-02-21 12:30:00,58.31,58.44,58.31,58.44,28661.0,57.5864,57.7148,57.5864,57.7148,28661.0
2023-02-21 12:35:00,58.44,58.46,58.38,58.43,28846.0,57.7148,57.7346,57.6556,57.705,28846.0
2023-02-21 12:40:00,58.44,58.46,58.38,58.39,26686.0,57.7148,57.7346,57.6556,57.6654,26686.0
2023-02-21 12:45:00,58.39,58.49,58.37,58.48,42650.0,57.6654,57.7642,57.6457,57.7543,42650.0
2023-02-21 12:50:00,58.48,58.48,58.4,58.46,47397.0,57.7543,57.7543,57.6753,57.7346,47397.0
2023-02-21 12:55:00,58.47,58.59,58.45,58.56,162294.0,57.7445,57.863,57.7247,57.8333,162294.0
2023-02-21 13:00:00,58.55,58.67,58.54,58.64,56728.0,57.8235,57.942,57.8136,57.9123,56728.0
2023-02-21 13:05:00,58.64,58.67,58.5,58.52,175547.0,57.9123,57.942,57.7741,57.7938,175547.0
2023-02-21 13:10:00,58.5,58.54,58.36,58.37,65393.0,57.7741,57.8136,57.6358,57.6457,65393.0
2023-02-21 13:15:00,58.36,58.42,58.25,58.26,26732.0,57.6358,57.6951,57.5272,57.5371,26732.0
2023-02-21 13:20:00,58.27,58.31,58.24,58.25,31044.0,57.5469,57.5864,57.5173,57.5272,31044.0
2023-02-21 13:25:00,58.25,58.26,58.15,58.21,68303.0,57.5272,57.5371,57.4284,57.4877,68303.0
2023-02-21 13:30:00,58.22,58.28,58.2,58.26,35689.0,57.4976,57.5568,57.4778,57.5371,35689.0
2023-02-21 13:35:00,58.26,58.33,58.26,58.26,30401.0,57.5371,57.6062,57.5371,57.5371,30401.0
2023-02-21 13:40:00,58.26,58.26,58.11,58.13,112791.0,57.5371,57.5371,57.3889,57.4087,112791.0
2023-02-21 13:45:00,58.13,58.28,58.11,58.19,36602.0,57.4087,57.5568,57.3889,57.4679,36602.0
2023-02-21 13:50:00,58.19,58.22,58.15,58.18,42247.0,57.4679,57.4976,57.4284,57.4581,42247.0
2023-02-21 13:55:00,58.18,58.18,58.09,58.1,51486.0,57.4581,57.4581,57.3692,57.379,51486.0
2023-02-21 14:00:00,58.1,58.11,58.04,58.07,43638.0,57.379,57.3889,57.3198,57.3494,43638.0
2023-02-21 14:05:00,58.07,58.07,57.93,57.96,92436.0,57.3494,57.3494,57.2112,57.2408,92436.0
2023-02-21 14:10:00,57.97,57.98,57.87,57.87,49544.0,57.2507,57.2605,57.1519,57.1519,49544.0
2023-02-21 14:15:00,57.88,57.9,57.75,57.8,67465.0,57.1618,57.1815,57.0334,57.0828,67465.0
2023-02-21 14:20:00,57.8,57.85,57.73,57.8,69858.0,57.0828,57.1321,57.0136,57.0828,69858.0
2023-02-21 14:25:00,57.81,57.91,57.8,57.84,60774.0,57.0926,57.1914,57.0828,57.1223,60774.0
2023-02-21 14:30:00,57.83,57.93,57.81,57.93,42235.0,57.1124,57.2112,57.0926,57.2112,42235.0
2023-02-21 14:35:00,57.93,57.96,57.84,57.9,40521.0,57.2112,57.2408,57.1223,57.1815,40521.0
2023-02-21 14:40:00,57.91,57.94,57.81,57.93,52865.0,57.1914,57.221,57.0926,57.2112,52865.0
2023-02-21 14:45:00,57.93,58.02,57.92,57.97,37550.0,57.2112,57.3,57.2013,57.2507,37550.0
2023-02-21 14:50:00,57.95,57.95,57.85,57.87,47465.0,57.2309,57.2309,57.1321,57.1519,47465.0
2023-02-21 14:55:00,57.86,57.9,57.77,57.83,29197.0,57.142,57.1815,57.0531,57.1124,29197.0
2023-02-21 15:00:00,57.84,57.96,57.78,57.95,40894.0,57.1223,57.2408,57.063,57.2309,40894.0
2023-02-21 15:05:00,57.95,57.98,57.82,57.82,67361.0,57.2309,57.2605,57.1025,57.1025,67361.0
2023-02-21 15:10:00,57.82,57.83,57.74,57.74,61677.0,57.1025,57.1124,57.0235,57.0235,61677.0
2023-02-21 15:15:00,57.74,57.76,57.69,57.72,63069.0,57.0235,57.0433,56.9741,57.0038,63069.0
2023-02-21 15:20:00,57.72,57.72,57.64,57.7,76433.0,57.0038,57.0038,56.9248,56.984,76433.0
2023-02-21 15:25:00,57.7,57.7,57.49,57.56,101074.0,56.984,56.984,56.7766,56.8457,101074.0
2023-02-21 15:30:00,57.56,57.68,57.56,57.65,95177.0,56.8457,56.9643,56.8457,56.9346,95177.0
2023-02-21 15:35:00,57.65,57.67,57.53,57.59,106988.0,56.9346,56.9544,56.8161,56.8754,106988.0
2023-02-21 15:40:00,57.6,57.66,57.54,57.63,104975.0,56.8853,56.9445,56.826,56.9149,104975.0
2023-02-21 15:45:00,57.63,57.78,57.63,57.75,179532.0,56.9149,57.063,56.9149,57.0334,179532.0
2023-02-21 15:50:00,57.76,57.84,57.59,57.68,367687.0,57.0433,57.1223,56.8754,56.9643,367687.0
2023-02-21 15:55:00,57.68,57.72,57.57,57.61,674951.0,56.9643,57.0038,56.8556,56.8951,674951.0
2023-02-22 09:30:00,57.73,58.29,57.58,58.25,203297.0,57.0136,57.5667,56.8655,57.5272,203297.0
2023-02-22 09:35:00,58.22,58.55,58.17,58.49,139952.0,57.4976,57.8235,57.4482,57.7642,139952.0
2023-02-22 09:40:00,58.49,58.52,58.28,58.52,192900.0,57.7642,57.7938,57.5568,57.7938,192900.0
2023-02-22 09:45:00,58.53,58.57,58.16,58.16,177065.0,57.8037,57.8432,57.4383,57.4383,177065.0
2023-02-22 09:50:00,58.16,58.16,58.0,58.07,92661.0,57.4383,57.4383,57.2803,57.3494,92661.0
2023-02-22 09:55:00,58.08,58.13,58.03,58.05,187611.0,57.3593,57.4087,57.3099,57.3297,187611.0
2023-02-22 10:00:00,58.06,58.1,57.73,57.8,128515.0,57.3395,57.379,57.0136,57.0828,128515.0
2023-02-22 10:05:00,57.8,58.16,57.76,58.1,119942.0,57.0828,57.4383,57.0433,57.379,119942.0
2023-02-22 10:10:00,58.08,58.08,57.78,57.87,83709.0,57.3593,57.3593,57.063,57.1519,83709.0
2023-02-22 10:15:00,57.86,57.9,57.59,57.6,84514.0,57.142,57.1815,56.8754,56.8853,84514.0
2023-02-22 10:20:00,57.6,57.77,57.57,57.71,104621.0,56.8853,57.0531,56.8556,56.9939,104621.0
2023-02-22 10:25:00,57.71,57.88,57.42,57.42,97902.0,56.9939,57.1618,56.7075,56.7075,97902.0
2023-02-22 10:30:00,57.41,57.47,57.16,57.19,120252.0,56.6976,56.7569,56.4507,56.4803,120252.0
2023-02-22 10:35:00,57.21,57.36,57.19,57.33,112989.0,56.5001,56.6482,56.4803,56.6186,112989.0
2023-02-22 10:40:00,57.33,57.44,57.29,57.4,121187.0,56.6186,56.7272,56.5791,56.6877,121187.0
2023-02-22 10:45:00,57.4,57.47,57.24,57.27,91584.0,56.6877,56.7569,56.5297,56.5593,91584.0
2023-02-22 10:50:00,57.28,57.32,57.14,57.31,101385.0,56.5692,56.6087,56.431,56.5988,101385.0
2023-02-22 10:55:00,57.3,57.38,57.21,57.3,85108.0,56.589,56.668,56.5001,56.589,85108.0
2023-02-22 11:00:00,57.3,57.43,57.3,57.33,68858.0,56.589,56.7174,56.589,56.6186,68858.0
2023-02-22 11:05:00,57.33,57.55,57.33,57.54,63409.0,56.6186,56.8359,56.6186,56.826,63409.0
2023-02-22 11:10:00,57.54,57.62,57.46,57.48,67811.0,56.826,56.905,56.747,56.7667,67811.0
2023-02-22 11:15:00,57.48,57.5,57.31,57.36,58125.0,56.7667,56.7865,56.5988,56.6482,58125.0
2023-02-22 11:20:00,57.37,57.51,57.37,57.49,69385.0,56.6581,56.7964,56.6581,56.7766,69385.0
2023-02-22 11:25:00,57.5,57.56,57.42,57.55,49867.0,56.7865,56.8457,56.7075,56.8359,49867.0
2023-02-22 11:30:00,57.56,57.69,57.55,57.66,61689.0,56.8457,56.9741,56.8359,56.9445,61689.0
2023-02-22 11:35:00,57.68,57.75,57.39,57.41,65091.0,56.9643,57.0334,56.6779,56.6976,65091.0
2023-02-22 11:40:00,57.4,57.56,57.4,57.56,50109.0,56.6877,56.8457,56.6877,56.8457,50109.0
2023-02-22 11:45:00,57.57,57.61,57.46,57.46,47089.0,56.8556,56.8951,56.747,56.747,47089.0
2023-02-22 11:50:00,57.47,57.57,57.34,57.41,44517.0,56.7569,56.8556,56.6285,56.6976,44517.0
2023-02-22 11:55:00,57.4,57.61,57.38,57.59,47003.0,56.6877,56.8951,56.668,56.8754,47003.0
2023-02-22 12:00:00,57.58,57.58,57.44,57.46,42938.0,56.8655,56.8655,56.7272,56.747,42938.0
2023-02-22 12:05:00,57.47,57.56,57.45,57.51,27349.0,56.7569,56.8457,56.7371,56.7964,27349.0
2023-02-22 12:10:00,57.51,57.53,57.39,57.39,92193.0,56.7964,56.8161,56.6779,56.6779,92193.0
2023-02-22 12:15:00,57.4,57.64,57.39,57.6,56114.0,56.6877,56.9248,56.6779,56.8853,56114.0
2023-02-22 12:20:00,57.62,57.67,57.57,57.63,44409.0,56.905,56.9544,56.8556,56.9149,44409.0
2023-02-22 12:25:00,57.64,57.71,57.58,57.58,32409.0,56.9248,56.9939,56.8655,56.8655,32409.0
2023-02-22 12:30:00,57.59,57.73,57.59,57.7,43320.0,56.8754,57.0136,56.8754,56.984,43320.0
2023-02-22 12:35:00,57.69,57.8,57.67,57.69,56021.0,56.9741,57.0828,56.9544,56.9741,56021.0
2023-02-22 12:40:00,57.71,57.75,57.61,57.62,41025.0,56.9939,57.0334,56.8951,56.905,41025.0
2023-02-22 12:45:00,57.62,57.65,57.52,57.54,40883.0,56.905,56.9346,56.8062,56.826,40883.0
2023-02-22 12:50:00,57.54,57.59,57.41,57.44,75684.0,56.826,56.8754,56.6976,56.7272,75684.0
2023-02-22 12:55:00,57.43,57.46,57.39,57.42,27037.0,56.7174,56.747,56.6779,56.7075,27037.0
2023-02-22 13:00:00,57.41,57.5,57.38,57.48,45743.0,56.6976,56.7865,56.668,56.7667,45743.0
2023-02-22 13:05:00,57.49,57.62,57.46,57.61,36439.0,56.7766,56.905,56.747,56.8951,36439.0
2023-02-22 13:10:00,57.62,57.64,57.56,57.62,48777.0,56.905,56.9248,56.8457,56.905,48777.0
2023-02-22 13:15:00,57.61,57.7,57.6,57.66,29987.0,56.8951,56.984,56.8853,56.9445,29987.0
2023-02-22 13:20:00,57.66,57.74,57.64,57.71,24360.0,56.9445,57.0235,56.9248,56.9939,24360.0
2023-02-22 13:25:00,57.7,57.83,57.7,57.81,28760.0,56.984,57.1124,56.984,57.0926,28760.0
2023-02-22 13:30:00,57.81,57.83,57.69,57.76,60389.0,57.0926,57.1124,56.9741,57.0433,60389.0
2023-02-22 13:35:00,57.76,57.76,57.65,57.75,42819.0,57.0433,57.0433,56.9346,57.0334,42819.0
2023-02-22 13:40:00,57.75,57.8,57.71,57.77,27777.0,57.0334,57.0828,56.9939,57.0531,27777.0
2023-02-22 13:45:00,57.77,57.8,57.69,57.76,40629.0,57.0531,57.0828,56.9741,57.0433,40629.0
2023-02-22 13:50:00,57.77,57.77,57.63,57.67,41925.0,57.0531,57.0531,56.9149,56.9544,41925.0
2023-02-22 13:55:00,57.68,57.77,57.67,57.73,39109.0,56.9643,57.0531,56.9544,57.0136,39109.0
2023-02-22 14:00:00,57.72,57.88,57.45,57.79,202526.0,57.0038,57.1618,56.7371,57.0729,202526.0
2023-02-22 14:05:00,57.81,58.01,57.7,57.8,101121.0,57.0926,57.2902,56.984,57.0828,101121.0
2023-02-22 14:10:00,57.8,57.91,57.57,57.66,101327.0,57.0828,57.1914,56.8556,56.9445,101327.0
2023-02-22 14:15:00,57.66,57.78,57.48,57.77,98156.0,56.9445,57.063,56.7667,57.0531,98156.0
2023-02-22 14:20:00,57.78,57.89,57.6,57.64,71576.0,57.063,57.1717,56.8853,56.9248,71576.0
2023-02-22 14:25:00,57.68,57.69,57.54,57.57,71305.0,56.9643,56.9741,56.826,56.8556,71305.0
2023-02-22 14:30:00,57.57,57.58,57.35,57.43,112996.0,56.8556,56.8655,56.6384,56.7174,112996.0
2023-02-22 14:35:00,57.45,57.51,57.35,57.42,101508.0,56.7371,56.7964,56.6384,56.7075,101508.0
2023-02-22 14:40:00,57.43,57.48,57.26,57.38,47365.0,56.7174,56.7667,56.5495,56.668,47365.0
2023-02-22 14:45:00,57.37,57.54,57.25,57.52,67741.0,56.6581,56.826,56.5396,56.8062,67741.0
2023-02-22 14:50:00,57.53,57.54,57.33,57.37,78960.0,56.8161,56.826,56.6186,56.6581,78960.0
2023-02-22 14:55:00,57.36,57.36,57.2,57.2,72649.0,56.6482,56.6482,56.4902,56.4902,72649.0
2023-02-22 15:00:00,57.2,57.26,57.1,57.15,51527.0,56.4902,56.5495,56.3915,56.4408,51527.0
2023-02-22 15:05:00,57.17,57.28,57.17,57.25,64500.0,56.4606,56.5692,56.4606,56.5396,64500.0
2023-02-22 15:10:00,57.25,57.34,57.11,57.13,53346.0,56.5396,56.6285,56.4013,56.4211,53346.0
2023-02-22 15:15:00,57.13,57.27,57.09,57.15,56763.0,56.4211,56.5593,56.3816,56.4408,56763.0
2023-02-22 15:20:00,57.15,57.25,57.0,57.22,73925.0,56.4408,56.5396,56.2927,56.51,73925.0
2023-02-22 15:25:00,57.22,57.26,57.03,57.03,64810.0,56.51,56.5495,56.3223,56.3223,64810.0
2023-02-22 15:30:00,57.03,57.12,56.94,57.06,118800.0,56.3223,56.4112,56.2334,56.352,118800.0
2023-02-22 15:35:00,57.05,57.11,56.88,56.89,106870.0,56.3421,56.4013,56.1742,56.1841,106870.0
2023-02-22 15:40:00,56.89,57.01,56.88,56.96,102417.0,56.1841,56.3026,56.1742,56.2532,102417.0
2023-02-22 15:45:00,56.95,57.03,56.9,56.98,119863.0,56.2433,56.3223,56.1939,56.2729,119863.0
2023-02-22 15:50:00,56.98,57.07,56.82,57.0,312163.0,56.2729,56.3618,56.1149,56.2927,312163.0
2023-02-22 15:55:00,57.01,57.05,56.86,57.0,982536.0,56.3026,56.3421,56.1544,56.2927,982536.0
2023-02-23 09:30:00,59.1,59.67,59.05,59.54,777782.0,58.3666,58.9296,58.3173,58.8012,777782.0
2023-02-23 09:35:00,59.54,59.55,58.95,59.33,424569.0,58.8012,58.8111,58.2185,58.5938,424569.0
2023-02-23 09:40:00,59.31,59.53,59.29,59.42,409651.0,58.574,58.7913,58.5543,58.6827,409651.0
2023-02-23 09:45:00,59.42,59.75,59.27,59.4,504156.0,58.6827,59.0086,58.5345,58.6629,504156.0
2023-02-23 09:50:00,59.39,59.39,59.08,59.31,257037.0,58.653,58.653,58.3469,58.574,257037.0
2023-02-23 09:55:00,59.3,59.31,58.97,59.03,183419.0,58.5642,58.574,58.2383,58.2975,183419.0
2023-02-23 10:00:00,59.06,59.15,58.77,58.83,152809.0,58.3271,58.416,58.0407,58.1,152809.0
2023-02-23 10:05:00,58.83,58.88,58.48,58.75,210083.0,58.1,58.1494,57.7543,58.021,210083.0
2023-02-23 10:10:00,58.75,58.79,58.55,58.77,193469.0,58.021,58.0605,57.8235,58.0407,193469.0
2023-02-23 10:15:00,58.77,59.06,58.74,58.92,214842.0,58.0407,58.3271,58.0111,58.1889,214842.0
2023-02-23 10:20:00,58.93,59.09,58.85,58.95,128611.0,58.1987,58.3568,58.1197,58.2185,128611.0
2023-02-23 10:25:00,58.95,59.06,58.89,58.94,108730.0,58.2185,58.3271,58.1592,58.2086,108730.0
2023-02-23 10:30:00,58.93,58.95,58.64,58.74,194674.0,58.1987,58.2185,57.9123,58.0111,194674.0
2023-02-23 10:35:00,58.73,58.73,58.33,58.35,115182.0,58.0012,58.0012,57.6062,57.6259,115182.0
2023-02-23 10:40:00,58.33,58.41,58.25,58.27,142741.0,57.6062,57.6852,57.5272,57.5469,142741.0
2023-02-23 10:45:00,58.26,58.28,57.81,57.83,187013.0,57.5371,57.5568,57.0926,57.1124,187013.0
2023-02-23 10:50:00,57.83,58.0,57.75,57.96,211098.0,57.1124,57.2803,57.0334,57.2408,211098.0
2023-02-23 10:55:00,57.96,58.03,57.72,57.86,144309.0,57.2408,57.3099,57.0038,57.142,144309.0
2023-02-23 11:00:00,57.85,58.06,57.8,58.0,164776.0,57.1321,57.3395,57.0828,57.2803,164776.0
2023-02-23 11:05:00,58.0,58.02,57.71,57.76,120730.0,57.2803,57.3,56.9939,57.0433,120730.0
2023-02-23 11:10:00,57.76,58.03,57.76,57.94,87835.0,57.0433,57.3099,57.0433,57.221,87835.0
2023-02-23 11:15:00,57.92,58.08,57.88,57.99,95584.0,57.2013,57.3593,57.1618,57.2704,95584.0
2023-02-23 11:20:00,57.99,57.99,57.86,57.98,90327.0,57.2704,57.2704,57.142,57.2605,90327.0
2023-02-23 11:25:00,57.98,58.05,57.92,58.02,78485.0,57.2605,57.3297,57.2013,57.3,78485.0
2023-02-23 11:30:00,58.02,58.02,57.84,57.86,60513.0,57.3,57.3,57.1223,57.142,60513.0
2023-02-23 11:35:00,57.85,57.87,57.67,57.75,102410.0,57.1321,57.1519,56.9544,57.0334,102410.0
2023-02-23 11:40:00,57.76,57.79,57.5,57.54,135285.0,57.0433,57.0729,56.7865,56.826,135285.0
2023-02-23 11:45:00,57.53,57.8,57.49,57.7,123972.0,56.8161,57.0828,56.7766,56.984,123972.0
2023-02-23 11:50:00,57.7,57.71,57.51,57.56,56206.0,56.984,56.9939,56.7964,56.8457,56206.0
2023-02-23 11:55:00,57.58,57.62,57.44,57.46,95996.0,56.8655,56.905,56.7272,56.747,95996.0
2023-02-23 12:00:00,57.47,57.71,57.44,57.69,106685.0,56.7569,56.9939,56.7272,56.9741,106685.0
2023-02-23 12:05:00,57.69,57.77,57.65,57.66,51626.0,56.9741,57.0531,56.9346,56.9445,51626.0
2023-02-23 12:10:00,57.65,57.65,57.52,57.59,48706.0,56.9346,56.9346,56.8062,56.8754,48706.0
2023-02-23 12:15:00,57.58,57.74,57.57,57.62,92610.0,56.8655,57.0235,56.8556,56.905,92610.0
2023-02-23 12:20:00,57.61,57.63,57.49,57.53,88413.0,56.8951,56.9149,56.7766,56.8161,88413.0
2023-02-23 12:25:00,57.54,57.58,57.46,57.54,75900.0,56.826,56.8655,56.747,56.826,75900.0
2023-02-23 12:30:00,57.54,57.72,57.53,57.6,93262.0,56.826,57.0038,56.8161,56.8853,93262.0
2023-02-23 12:35:00,57.6,57.74,57.57,57.63,78258.0,56.8853,57.0235,56.8556,56.9149,78258.0
2023-02-23 12:40:00,57.62,57.83,57.6,57.81,93963.0,56.905,57.1124,56.8853,57.0926,93963.0
2023-02-23 12:45:00,57.81,57.82,57.66,57.72,82065.0,57.0926,57.1025,56.9445,57.0038,82065.0
2023-02-23 12:50:00,57.74,57.77,57.69,57.72,30631.0,57.0235,57.0531,56.9741,57.0038,30631.0
2023-02-23 12:55:00,57.71,57.78,57.67,57.71,63693.0,56.9939,57.063,56.9544,56.9939,63693.0
2023-02-23 13:00:00,57.72,57.91,57.7,57.77,126119.0,57.0038,57.1914,56.984,57.0531,126119.0
2023-02-23 13:05:00,57.76,57.76,57.63,57.69,40758.0,57.0433,57.0433,56.9149,56.9741,40758.0
2023-02-23 13:10:00,57.69,57.77,57.66,57.77,77079.0,56.9741,57.0531,56.9445,57.0531,77079.0
2023-02-23 13:15:00,57.76,57.85,57.74,57.84,62987.0,57.0433,57.1321,57.0235,57.1223,62987.0
2023-02-23 13:20:00,57.82,57.85,57.74,57.75,41886.0,57.1025,57.1321,57.0235,57.0334,41886.0
2023-02-23 13:25:00,57.75,57.85,57.68,57.8,75450.0,57.0334,57.1321,56.9643,57.0828,75450.0
2023-02-23 13:30:00,57.81,57.81,57.69,57.76,44183.0,57.0926,57.0926,56.9741,57.0433,44183.0
2023-02-23 13:35:00,57.76,57.83,57.7,57.83,34876.0,57.0433,57.1124,56.984,57.1124,34876.0
2023-02-23 13:40:00,57.82,57.98,57.81,57.91,106415.0,57.1025,57.2605,57.0926,57.1914,106415.0
2023-02-23 13:45:00,57.92,58.11,57.87,58.11,82394.0,57.2013,57.3889,57.1519,57.3889,82394.0
2023-02-23 13:50:00,58.11,58.14,58.0,58.01,51624.0,57.3889,57.4186,57.2803,57.2902,51624.0
2023-02-23 13:55:00,58.01,58.09,57.95,58.04,60618.0,57.2902,57.3692,57.2309,57.3198,60618.0
2023-02-23 14:00:00,58.04,58.1,57.98,58.06,63830.0,57.3198,57.379,57.2605,57.3395,63830.0
2023-02-23 14:05:00,58.09,58.21,58.07,58.11,78986.0,57.3692,57.4877,57.3494,57.3889,78986.0
2023-02-23 14:10:00,58.12,58.28,58.07,58.27,124357.0,57.3988,57.5568,57.3494,57.5469,124357.0
2023-02-23 14:15:00,58.28,58.51,58.27,58.42,145159.0,57.5568,57.784,57.5469,57.6951,145159.0
2023-02-23 14:20:00,58.41,58.49,58.4,58.44,50904.0,57.6852,57.7642,57.6753,57.7148,50904.0
2023-02-23 14:25:00,58.45,58.53,58.43,58.46,82702.0,57.7247,57.8037,57.705,57.7346,82702.0
2023-02-23 14:30:00,58.47,58.76,58.47,58.7,91371.0,57.7445,58.0309,57.7445,57.9716,91371.0
2023-02-23 14:35:00,58.7,58.77,58.67,58.74,76434.0,57.9716,58.0407,57.942,58.0111,76434.0
2023-02-23 14:40:00,58.73,58.78,58.65,58.77,80653.0,58.0012,58.0506,57.9222,58.0407,80653.0
2023-02-23 14:45:00,58.77,58.84,58.7,58.72,90751.0,58.0407,58.1099,57.9716,57.9914,90751.0
2023-02-23 14:50:00,58.72,58.78,58.65,58.78,65347.0,57.9914,58.0506,57.9222,58.0506,65347.0
2023-02-23 14:55:00,58.79,58.81,58.57,58.64,95190.0,58.0605,58.0802,57.8432,57.9123,95190.0
2023-02-23 15:00:00,58.64,58.88,58.64,58.88,83743.0,57.9123,58.1494,57.9123,58.1494,83743.0
2023-02-23 15:05:00,58.88,58.96,58.84,58.85,91770.0,58.1494,58.2284,58.1099,58.1197,91770.0
2023-02-23 15:10:00,58.86,58.98,58.84,58.93,101520.0,58.1296,58.2481,58.1099,58.1987,101520.0
2023-02-23 15:15:00,58.94,58.95,58.81,58.82,95838.0,58.2086,58.2185,58.0802,58.0901,95838.0
2023-02-23 15:20:00,58.81,58.96,58.78,58.93,95799.0,58.0802,58.2284,58.0506,58.1987,95799.0
2023-02-23 15:25:00,58.93,58.99,58.85,58.98,144979.0,58.1987,58.258,58.1197,58.2481,144979.0
2023-02-23 15:30:00,58.98,59.07,58.91,59.07,158839.0,58.2481,58.337,58.179,58.337,158839.0
2023-02-23 15:35:00,59.06,59.07,58.89,58.93,144990.0,58.3271,58.337,58.1592,58.1987,144990.0
2023-02-23 15:40:00,58.93,59.1,58.9,59.1,193382.0,58.1987,58.3666,58.1691,58.3666,193382.0
2023-02-23 15:45:00,59.09,59.09,58.86,58.88,267465.0,58.3568,58.3568,58.1296,58.1494,267465.0
2023-02-23 15:50:00,58.88,58.94,58.68,58.73,439954.0,58.1494,58.2086,57.9518,58.0012,439954.0
2023-02-23 15:55:00,58.73,58.84,58.7,58.74,839856.0,58.0012,58.1099,57.9716,58.0111,839856.0
2023-02-24 09:30:00,57.74,57.98,57.58,57.93,212815.0,57.0235,57.2605,56.8655,57.2112,212815.0
2023-02-24 09:35:00,57.92,58.06,57.75,58.0,119854.0,57.2013,57.3395,57.0334,57.2803,119854.0
2023-02-24 09:40:00,58.01,58.11,57.86,57.86,130897.0,57.2902,57.3889,57.142,57.142,130897.0
2023-02-24 09:45:00,57.85,57.88,57.6,57.75,163201.0,57.1321,57.1618,56.8853,57.0334,163201.0
2023-02-24 09:50:00,57.76,57.82,57.6,57.65,138004.0,57.0433,57.1025,56.8853,56.9346,138004.0
2023-02-24 09:55:00,57.67,57.79,57.59,57.63,117843.0,56.9544,57.0729,56.8754,56.9149,117843.0
2023-02-24 10:00:00,57.62,57.8,57.54,57.7,159920.0,56.905,57.0828,56.826,56.984,159920.0
2023-02-24 10:05:00,57.71,57.75,57.43,57.52,126139.0,56.9939,57.0334,56.7174,56.8062,126139.0
2023-02-24 10:10:00,57.51,57.65,57.49,57.51,121016.0,56.7964,56.9346,56.7766,56.7964,121016.0
2023-02-24 10:15:00,57.5,57.75,57.48,57.54,187910.0,56.7865,57.0334,56.7667,56.826,187910.0
2023-02-24 10:20:00,57.53,57.67,57.51,57.62,63937.0,56.8161,56.9544,56.7964,56.905,63937.0
2023-02-24 10:25:00,57.62,57.82,57.57,57.8,212670.0,56.905,57.1025,56.8556,57.0828,212670.0
2023-02-24 10:30:00,57.79,57.79,57.56,57.72,98909.0,57.0729,57.0729,56.8457,57.0038,98909.0
2023-02-24 10:35:00,57.71,57.84,57.66,57.77,91555.0,56.9939,57.1223,56.9445,57.0531,91555.0
2023-02-24 10:40:00,57.76,57.84,57.68,57.84,50454.0,57.0433,57.1223,56.9643,57.1223,50454.0
2023-02-24 10:45:00,57.84,57.9,57.75,57.76,82524.0,57.1223,57.1815,57.0334,57.0433,82524.0
2023-02-24 10:50:00,57.75,57.76,57.55,57.57,51085.0,57.0334,57.0433,56.8359,56.8556,51085.0
2023-02-24 10:55:00,57.56,57.56,57.45,57.47,67044.0,56.8457,56.8457,56.7371,56.7569,67044.0
2023-02-24 11:00:00,57.46,57.52,57.4,57.46,99989.0,56.747,56.8062,56.6877,56.747,99989.0
2023-02-24 11:05:00,57.47,57.52,57.38,57.5,77423.0,56.7569,56.8062,56.668,56.7865,77423.0
2023-02-24 11:10:00,57.48,57.61,57.46,57.5,51725.0,56.7667,56.8951,56.747,56.7865,51725.0
2023-02-24 11:15:00,57.49,57.62,57.47,57.53,66260.0,56.7766,56.905,56.7569,56.8161,66260.0
2023-02-24 11:20:00,57.53,57.56,57.35,57.38,172013.0,56.8161,56.8457,56.6384,56.668,172013.0
2023-02-24 11:25:00,57.39,57.61,57.38,57.53,49978.0,56.6779,56.8951,56.668,56.8161,49978.0
2023-02-24 11:30:00,57.54,57.55,57.39,57.44,62176.0,56.826,56.8359,56.6779,56.7272,62176.0
2023-02-24 11:35:00,57.44,57.46,57.38,57.4,61292.0,56.7272,56.747,56.668,56.6877,61292.0
2023-02-24 11:40:00,57.41,57.64,57.41,57.53,80742.0,56.6976,56.9248,56.6976,56.8161,80742.0
2023-02-24 11:45:00,57.54,57.82,57.54,57.82,102574.0,56.826,57.1025,56.826,57.1025,102574.0
2023-02-24 11:50:00,57.82,57.93,57.76,57.81,168429.0,57.1025,57.2112,57.0433,57.0926,168429.0
2023-02-24 11:55:00,57.81,57.88,57.75,57.79,76687.0,57.0926,57.1618,57.0334,57.0729,76687.0
2023-02-24 12:00:00,57.79,57.88,57.77,57.78,49730.0,57.0729,57.1618,57.0531,57.063,49730.0
2023-02-24 12:05:00,57.79,57.8,57.66,57.75,46913.0,57.0729,57.0828,56.9445,57.0334,46913.0
2023-02-24 12:10:00,57.75,57.8,57.71,57.78,37041.0,57.0334,57.0828,56.9939,57.063,37041.0
2023-02-24 12:15:00,57.78,57.79,57.6,57.61,47071.0,57.063,57.0729,56.8853,56.8951,47071.0
2023-02-24 12:20:00,57.6,57.72,57.59,57.69,30556.0,56.8853,57.0038,56.8754,56.9741,30556.0
2023-02-24 12:25:00,57.69,57.69,57.55,57.6,56109.0,56.9741,56.9741,56.8359,56.8853,56109.0
2023-02-24 12:30:00,57.6,57.68,57.51,57.51,57905.0,56.8853,56.9643,56.7964,56.7964,57905.0
2023-02-24 12:35:00,57.51,57.57,57.43,57.45,80660.0,56.7964,56.8556,56.7174,56.7371,80660.0
2023-02-24 12:40:00,57.45,57.52,57.41,57.47,61100.0,56.7371,56.8062,56.6976,56.7569,61100.0
2023-02-24 12:45:00,57.46,57.48,57.41,57.42,48722.0,56.747,56.7667,56.6976,56.7075,48722.0
2023-02-24 12:50:00,57.42,57.5,57.42,57.48,37774.0,56.7075,56.7865,56.7075,56.7667,37774.0
2023-02-24 12:55:00,57.46,57.54,57.44,57.52,28642.0,56.747,56.826,56.7272,56.8062,28642.0
2023-02-24 13:00:00,57.52,57.61,57.48,57.56,42808.0,56.8062,56.8951,56.7667,56.8457,42808.0
2023-02-24 13:05:00,57.56,57.65,57.53,57.62,44805.0,56.8457,56.9346,56.8161,56.905,44805.0
2023-02-24 13:10:00,57.62,57.64,57.53,57.53,52925.0,56.905,56.9248,56.8161,56.8161,52925.0
2023-02-24 13:15:00,57.53,57.69,57.51,57.68,39887.0,56.8161,56.9741,56.7964,56.9643,39887.0
2023-02-24 13:20:00,57.69,57.78,57.68,57.73,33180.0,56.9741,57.063,56.9643,57.0136,33180.0
2023-02-24 13:25:00,57.73,57.75,57.7,57.71,28198.0,57.0136,57.0334,56.984,56.9939,28198.0
2023-02-24 13:30:00,57.71,57.73,57.62,57.73,34154.0,56.9939,57.0136,56.905,57.0136,34154.0
2023-02-24 13:35:00,57.74,57.88,57.74,57.87,55220.0,57.0235,57.1618,57.0235,57.1519,55220.0
2023-02-24 13:40:00,57.88,57.93,57.84,57.88,41934.0,57.1618,57.2112,57.1223,57.1618,41934.0
2023-02-24 13:45:00,57.9,58.0,57.87,57.94,58633.0,57.1815,57.2803,57.1519,57.221,58633.0
2023-02-24 13:50:00,57.93,58.02,57.92,57.97,35592.0,57.2112,57.3,57.2013,57.2507,35592.0
2023-02-24 13:55:00,57.97,57.99,57.92,57.97,38902.0,57.2507,57.2704,57.2013,57.2507,38902.0
2023-02-24 14:00:00,57.97,58.12,57.97,58.03,60159.0,57.2507,57.3988,57.2507,57.3099,60159.0
2023-02-24 14:05:00,58.03,58.1,57.97,58.1,40961.0,57.3099,57.379,57.2507,57.379,40961.0
2023-02-24 14:10:00,58.09,58.09,57.92,57.98,73574.0,57.3692,57.3692,57.2013,57.2605,73574.0
2023-02-24 14:15:00,57.98,58.05,57.97,58.04,50069.0,57.2605,57.3297,57.2507,57.3198,50069.0
2023-02-24 14:20:00,58.03,58.05,57.92,57.94,46753.0,57.3099,57.3297,57.2013,57.221,46753.0
2023-02-24 14:25:00,57.94,58.0,57.84,57.85,35217.0,57.221,57.2803,57.1223,57.1321,35217.0
2023-02-24 14:30:00,57.86,57.9,57.77,57.85,32235.0,57.142,57.1815,57.0531,57.1321,32235.0
2023-02-24 14:35:00,57.86,57.86,57.79,57.84,28377.0,57.142,57.142,57.0729,57.1223,28377.0
2023-02-24 14:40:00,57.84,57.84,57.75,57.81,40550.0,57.1223,57.1223,57.0334,57.0926,40550.0
2023-02-24 14:45:00,57.8,58.05,57.78,58.02,43504.0,57.0828,57.3297,57.063,57.3,43504.0
2023-02-24 14:50:00,58.01,58.11,58.01,58.07,33638.0,57.2902,57.3889,57.2902,57.3494,33638.0
2023-02-24 14:55:00,58.07,58.3,58.05,58.26,69326.0,57.3494,57.5766,57.3297,57.5371,69326.0
2023-02-24 15:00:00,58.27,58.37,58.11,58.12,85986.0,57.5469,57.6457,57.3889,57.3988,85986.0
2023-02-24 15:05:00,58.12,58.22,58.1,58.21,80136.0,57.3988,57.4976,57.379,57.4877,80136.0
2023-02-24 15:10:00,58.2,58.24,58.1,58.11,90607.0,57.4778,57.5173,57.379,57.3889,90607.0
2023-02-24 15:15:00,58.11,58.19,58.05,58.14,59516.0,57.3889,57.4679,57.3297,57.4186,59516.0
2023-02-24 15:20:00,58.15,58.2,58.03,58.04,75737.0,57.4284,57.4778,57.3099,57.3198,75737.0
2023-02-24 15:25:00,58.05,58.13,57.98,58.04,95352.0,57.3297,57.4087,57.2605,57.3198,95352.0
2023-02-24 15:30:00,58.03,58.06,57.89,57.91,116974.0,57.3099,57.3395,57.1717,57.1914,116974.0
2023-02-24 15:35:00,57.9,57.97,57.84,57.89,109981.0,57.1815,57.2507,57.1223,57.1717,109981.0
2023-02-24 15:40:00,57.89,58.01,57.87,57.97,86500.0,57.1717,57.2902,57.1519,57.2507,86500.0
2023-02-24 15:45:00,57.97,58.05,57.92,58.03,124150.0,57.2507,57.3297,57.2013,57.3099,124150.0
2023-02-24 15:50:00,58.03,58.13,57.95,58.1,231232.0,57.3099,57.4087,57.2309,57.379,231232.0
2023-02-24 15:55:00,58.1,58.29,58.01,58.2,663035.0,57.379,57.5667,57.2902,57.4778,663035.0
2023-02-27 09:30:00,59.19,59.56,58.98,59.05,314167.0,58.4555,58.8209,58.2481,58.3173,314167.0
2023-02-27 09:35:00,59.07,59.07,58.81,58.87,249112.0,58.337,58.337,58.0802,58.1395,249112.0
2023-02-27 09:40:00,58.86,58.9,58.72,58.87,160773.0,58.1296,58.1691,57.9914,58.1395,160773.0
2023-02-27 09:45:00,58.85,59.11,58.76,58.8,266206.0,58.1197,58.3765,58.0309,58.0704,266206.0
2023-02-27 09:50:00,58.82,58.89,58.73,58.82,103135.0,58.0901,58.1592,58.0012,58.0901,103135.0
2023-02-27 09:55:00,58.81,59.0,58.78,58.91,69490.0,58.0802,58.2679,58.0506,58.179,69490.0
2023-02-27 10:00:00,58.91,58.93,58.64,58.85,104523.0,58.179,58.1987,57.9123,58.1197,104523.0
2023-02-27 10:05:00,58.85,59.01,58.8,58.87,74534.0,58.1197,58.2778,58.0704,58.1395,74534.0
2023-02-27 10:10:00,58.86,58.89,58.62,58.63,86793.0,58.1296,58.1592,57.8926,57.9025,86793.0
2023-02-27 10:15:00,58.64,58.64,58.51,58.63,102345.0,57.9123,57.9123,57.784,57.9025,102345.0
2023-02-27 10:20:00,58.63,58.64,58.46,58.59,93249.0,57.9025,57.9123,57.7346,57.863,93249.0
2023-02-27 10:25:00,58.6,58.72,58.38,58.41,95734.0,57.8728,57.9914,57.6556,57.6852,95734.0
2023-02-27 10:30:00,58.41,58.54,58.29,58.54,90434.0,57.6852,57.8136,57.5667,57.8136,90434.0
2023-02-27 10:35:00,58.54,58.55,58.32,58.34,78150.0,57.8136,57.8235,57.5963,57.6161,78150.0
2023-02-27 10:40:00,58.34,58.35,58.11,58.27,88288.0,57.6161,57.6259,57.3889,57.5469,88288.0
2023-02-27 10:45:00,58.26,58.34,58.14,58.34,118926.0,57.5371,57.6161,57.4186,57.6161,118926.0
2023-02-27 10:50:00,58.33,58.38,58.22,58.23,48147.0,57.6062,57.6556,57.4976,57.5074,48147.0
2023-02-27 10:55:00,58.22,58.27,58.08,58.2,79196.0,57.4976,57.5469,57.3593,57.4778,79196.0
2023-02-27 11:00:00,58.22,58.33,58.17,58.29,42079.0,57.4976,57.6062,57.4482,57.5667,42079.0
2023-02-27 11:05:00,58.3,58.49,58.3,58.47,62040.0,57.5766,57.7642,57.5766,57.7445,62040.0
2023-02-27 11:10:00,58.48,58.52,58.29,58.36,84071.0,57.7543,57.7938,57.5667,57.6358,84071.0
2023-02-27 11:15:00,58.36,58.49,58.26,58.4,35399.0,57.6358,57.7642,57.5371,57.6753,35399.0
2023-02-27 11:20:00,58.42,58.45,58.32,58.36,34529.0,57.6951,57.7247,57.5963,57.6358,34529.0
2023-02-27 11:25:00,58.36,58.39,58.22,58.34,43382.0,57.6358,57.6654,57.4976,57.6161,43382.0
2023-02-27 11:30:00,58.34,58.48,58.32,58.4,96764.0,57.6161,57.7543,57.5963,57.6753,96764.0
2023-02-27 11:35:00,58.4,58.47,58.34,58.46,32676.0,57.6753,57.7445,57.6161,57.7346,32676.0
2023-02-27 11:40:00,58.46,58.46,58.27,58.3,48483.0,57.7346,57.7346,57.5469,57.5766,48483.0
2023-02-27 11:45:00,58.28,58.34,58.26,58.32,28679.0,57.5568,57.6161,57.5371,57.5963,28679.0
2023-02-27 11:50:00,58.33,58.48,58.32,58.42,47039.0,57.6062,57.7543,57.5963,57.6951,47039.0
2023-02-27 11:55:00,58.42,58.47,58.36,58.37,26730.0,57.6951,57.7445,57.6358,57.6457,26730.0
2023-02-27 12:00:00,58.37,58.44,58.3,58.38,30561.0,57.6457,57.7148,57.5766,57.6556,30561.0
2023-02-27 12:05:00,58.37,58.41,58.3,58.34,28854.0,57.6457,57.6852,57.5766,57.6161,28854.0
2023-02-27 12:10:00,58.35,58.44,58.3,58.38,24349.0,57.6259,57.7148,57.5766,57.6556,24349.0
2023-02-27 12:15:00,58.38,58.41,58.31,58.35,20585.0,57.6556,57.6852,57.5864,57.6259,20585.0
2023-02-27 12:20:00,58.36,58.36,58.21,58.27,30568.0,57.6358,57.6358,57.4877,57.5469,30568.0
2023-02-27 12:25:00,58.28,58.36,58.27,58.35,21538.0,57.5568,57.6358,57.5469,57.6259,21538.0
2023-02-27 12:30:00,58.35,58.49,58.35,58.46,54683.0,57.6259,57.7642,57.6259,57.7346,54683.0
2023-02-27 12:35:00,58.46,58.52,58.42,58.46,39318.0,57.7346,57.7938,57.6951,57.7346,39318.0
2023-02-27 12:40:00,58.46,58.46,58.38,58.43,23231.0,57.7346,57.7346,57.6556,57.705,23231.0
2023-02-27 12:45:00,58.44,58.51,58.38,58.51,65952.0,57.7148,57.784,57.6556,57.784,65952.0
2023-02-27 12:50:00,58.51,58.52,58.33,58.41,45176.0,57.784,57.7938,57.6062,57.6852,45176.0
2023-02-27 12:55:00,58.41,58.5,58.4,58.49,40376.0,57.6852,57.7741,57.6753,57.7642,40376.0
2023-02-27 13:00:00,58.49,58.59,58.48,58.56,35969.0,57.7642,57.863,57.7543,57.8333,35969.0
2023-02-27 13:05:00,58.55,58.6,58.5,58.58,26328.0,57.8235,57.8728,57.7741,57.8531,26328.0
2023-02-27 13:10:00,58.59,58.6,58.45,58.53,47739.0,57.863,57.8728,57.7247,57.8037,47739.0
2023-02-27 13:15:00,58.53,58.53,58.42,58.43,34775.0,57.8037,57.8037,57.6951,57.705,34775.0
2023-02-27 13:20:00,58.42,58.42,58.28,58.31,49864.0,57.6951,57.6951,57.5568,57.5864,49864.0
2023-02-27 13:25:00,58.3,58.39,58.25,58.3,43206.0,57.5766,57.6654,57.5272,57.5766,43206.0
2023-02-27 13:30:00,58.3,58.33,58.24,58.31,34937.0,57.5766,57.6062,57.5173,57.5864,34937.0
2023-02-27 13:35:00,58.33,58.39,58.3,58.3,58526.0,57.6062,57.6654,57.5766,57.5766,58526.0
2023-02-27 13:40:00,58.32,58.33,58.17,58.2,34920.0,57.5963,57.6062,57.4482,57.4778,34920.0
2023-02-27 13:45:00,58.19,58.21,58.15,58.18,31047.0,57.4679,57.4877,57.4284,57.4581,31047.0
2023-02-27 13:50:00,58.19,58.31,58.19,58.28,45602.0,57.4679,57.5864,57.4679,57.5568,45602.0
2023-02-27 13:55:00,58.28,58.38,58.27,58.37,32368.0,57.5568,57.6556,57.5469,57.6457,32368.0
2023-02-27 14:00:00,58.37,58.43,58.33,58.38,46947.0,57.6457,57.705,57.6062,57.6556,46947.0
2023-02-27 14:05:00,58.36,58.4,58.33,58.35,25621.0,57.6358,57.6753,57.6062,57.6259,25621.0
2023-02-27 14:10:00,58.36,58.48,58.35,58.4,55640.0,57.6358,57.7543,57.6259,57.6753,55640.0
2023-02-27 14:15:00,58.4,58.41,58.28,58.35,54211.0,57.6753,57.6852,57.5568,57.6259,54211.0
2023-02-27 14:20:00,58.36,58.43,58.33,58.41,36973.0,57.6358,57.705,57.6062,57.6852,36973.0
2023-02-27 14:25:00,58.4,58.41,58.35,58.41,42456.0,57.6753,57.6852,57.6259,57.6852,42456.0
2023-02-27 14:30:00,58.39,58.39,58.28,58.35,44345.0,57.6654,57.6654,57.5568,57.6259,44345.0
2023-02-27 14:35:00,58.35,58.4,58.27,58.3,61337.0,57.6259,57.6753,57.5469,57.5766,61337.0
2023-02-27 14:40:00,58.32,58.33,58.13,58.2,103825.0,57.5963,57.6062,57.4087,57.4778,103825.0
2023-02-27 14:45:00,58.2,58.2,58.07,58.13,69540.0,57.4778,57.4778,57.3494,57.4087,69540.0
2023-02-27 14:50:00,58.12,58.16,58.08,58.14,58318.0,57.3988,57.4383,57.3593,57.4186,58318.0
2023-02-27 14:55:00,58.14,58.15,58.08,58.13,65627.0,57.4186,57.4284,57.3593,57.4087,65627.0
2023-02-27 15:00:00,58.12,58.17,58.05,58.11,79770.0,57.3988,57.4482,57.3297,57.3889,79770.0
2023-02-27 15:05:00,58.12,58.12,57.98,58.0,70445.0,57.3988,57.3988,57.2605,57.2803,70445.0
2023-02-27 15:10:00,57.99,58.06,57.93,58.05,67702.0,57.2704,57.3395,57.2112,57.3297,67702.0
2023-02-27 15:15:00,58.04,58.06,57.97,58.03,81513.0,57.3198,57.3395,57.2507,57.3099,81513.0
2023-02-27 15:20:00,58.03,58.08,58.0,58.05,51059.0,57.3099,57.3593,57.2803,57.3297,51059.0
2023-02-27 15:25:00,58.05,58.1,58.01,58.09,51327.0,57.3297,57.379,57.2902,57.3692,51327.0
2023-02-27 15:30:00,58.08,58.08,57.96,58.07,103402.0,57.3593,57.3593,57.2408,57.3494,103402.0
2023-02-27 15:35:00,58.08,58.08,57.92,57.94,68501.0,57.3593,57.3593,57.2013,57.221,68501.0
2023-02-27 15:40:00,57.94,58.08,57.91,57.97,93404.0,57.221,57.3593,57.1914,57.2507,93404.0
2023-02-27 15:45:00,57.97,58.06,57.94,57.95,107578.0,57.2507,57.3395,57.221,57.2309,107578.0
2023-02-27 15:50:00,57.95,57.98,57.85,57.86,260927.0,57.2309,57.2605,57.1321,57.142,260927.0
2023-02-27 15:55:00,57.87,57.9,57.83,57.89,384386.0,57.1519,57.1815,57.1124,57.1717,384386.0
2023-02-28 09:30:00,57.63,58.15,57.4,57.47,357662.0,56.9149,57.4284,56.6877,56.7569,357662.0
2023-02-28 09:35:00,57.49,57.93,57.48,57.9,150152.0,56.7766,57.2112,56.7667,57.1815,150152.0
2023-02-28 09:40:00,57.9,58.1,57.85,57.88,137246.0,57.1815,57.379,57.1321,57.1618,137246.0
2023-02-28 09:45:00,57.88,58.08,57.78,57.91,137469.0,57.1618,57.3593,57.063,57.1914,137469.0
2023-02-28 09:50:00,57.89,58.29,57.85,58.19,145145.0,57.1717,57.5667,57.1321,57.4679,145145.0
2023-02-28 09:55:00,58.2,58.26,58.0,58.02,109792.0,57.4778,57.5371,57.2803,57.3,109792.0
2023-02-28 10:00:00,58.02,58.19,57.97,58.07,107713.0,57.3,57.4679,57.2507,57.3494,107713.0
2023-02-28 10:05:00,58.08,58.19,58.03,58.09,67872.0,57.3593,57.4679,57.3099,57.3692,67872.0
2023-02-28 10:10:00,58.08,58.18,57.89,58.11,118373.0,57.3593,57.4581,57.1717,57.3889,118373.0
2023-02-28 10:15:00,58.1,58.12,57.93,58.02,92147.0,57.379,57.3988,57.2112,57.3,92147.0
2023-02-28 10:20:00,58.01,58.06,57.89,57.98,56855.0,57.2902,57.3395,57.1717,57.2605,56855.0
2023-02-28 10:25:00,57.97,58.09,57.73,57.75,105544.0,57.2507,57.3692,57.0136,57.0334,105544.0
2023-02-28 10:30:00,57.76,57.8,57.63,57.75,91375.0,57.0433,57.0828,56.9149,57.0334,91375.0
2023-02-28 10:35:00,57.75,57.93,57.74,57.86,59535.0,57.0334,57.2112,57.0235,57.142,59535.0
2023-02-28 10:40:00,57.85,57.89,57.67,57.7,57089.0,57.1321,57.1717,56.9544,56.984,57089.0
2023-02-28 10:45:00,57.7,57.78,57.64,57.68,55020.0,56.984,57.063,56.9248,56.9643,55020.0
2023-02-28 10:50:00,57.67,57.68,57.48,57.49,84732.0,56.9544,56.9643,56.7667,56.7766,84732.0
2023-02-28 10:55:00,57.48,57.81,57.45,57.79,62611.0,56.7667,57.0926,56.7371,57.0729,62611.0
2023-02-28 11:00:00,57.8,57.87,57.79,57.85,32838.0,57.0828,57.1519,57.0729,57.1321,32838.0
2023-02-28 11:05:00,57.85,57.92,57.84,57.87,56709.0,57.1321,57.2013,57.1223,57.1519,56709.0
2023-02-28 11:10:00,57.87,57.97,57.84,57.95,46060.0,57.1519,57.2507,57.1223,57.2309,46060.0
2023-02-28 11:15:00,57.94,58.0,57.91,57.92,45846.0,57.221,57.2803,57.1914,57.2013,45846.0
2023-02-28 11:20:00,57.91,58.04,57.91,58.0,52211.0,57.1914,57.3198,57.1914,57.2803,52211.0
2023-02-28 11:25:00,58.0,58.07,57.93,58.0,42210.0,57.2803,57.3494,57.2112,57.2803,42210.0
2023-02-28 11:30:00,58.0,58.05,57.93,57.94,43114.0,57.2803,57.3297,57.2112,57.221,43114.0
2023-02-28 11:35:00,57.94,57.96,57.87,57.95,38080.0,57.221,57.2408,57.1519,57.2309,38080.0
2023-02-28 11:40:00,57.95,57.95,57.81,57.81,44291.0,57.2309,57.2309,57.0926,57.0926,44291.0
2023-02-28 11:45:00,57.81,57.94,57.79,57.92,45661.0,57.0926,57.221,57.0729,57.2013,45661.0
2023-02-28 11:50:00,57.93,57.99,57.9,57.9,32167.0,57.2112,57.2704,57.1815,57.1815,32167.0
2023-02-28 11:55:00,57.9,57.97,57.86,57.95,30563.0,57.1815,57.2507,57.142,57.2309,30563.0
2023-02-28 12:00:00,57.95,58.06,57.94,58.05,31465.0,57.2309,57.3395,57.221,57.3297,31465.0
2023-02-28 12:05:00,58.04,58.14,58.01,58.12,58347.0,57.3198,57.4186,57.2902,57.3988,58347.0
2023-02-28 12:10:00,58.11,58.15,58.08,58.12,21848.0,57.3889,57.4284,57.3593,57.3988,21848.0
2023-02-28 12:15:00,58.12,58.14,58.04,58.06,36056.0,57.3988,57.4186,57.3198,57.3395,36056.0
2023-02-28 12:20:00,58.07,58.13,58.01,58.04,38627.0,57.3494,57.4087,57.2902,57.3198,38627.0
2023-02-28 12:25:00,58.05,58.07,58.01,58.06,37670.0,57.3297,57.3494,57.2902,57.3395,37670.0
2023-02-28 12:30:00,58.07,58.12,58.03,58.1,40969.0,57.3494,57.3988,57.3099,57.379,40969.0
2023-02-28 12:35:00,58.11,58.13,58.03,58.03,32295.0,57.3889,57.4087,57.3099,57.3099,32295.0
2023-02-28 12:40:00,58.03,58.11,58.01,58.08,30798.0,57.3099,57.3889,57.2902,57.3593,30798.0
2023-02-28 12:45:00,58.08,58.14,58.08,58.13,35029.0,57.3593,57.4186,57.3593,57.4087,35029.0
2023-02-28 12:50:00,58.13,58.3,58.11,58.29,59307.0,57.4087,57.5766,57.3889,57.5667,59307.0
2023-02-28 12:55:00,58.3,58.31,58.25,58.26,25064.0,57.5766,57.5864,57.5272,57.5371,25064.0
2023-02-28 13:00:00,58.25,58.34,58.22,58.34,39939.0,57.5272,57.6161,57.4976,57.6161,39939.0
2023-02-28 13:05:00,58.34,58.47,58.34,58.38,58608.0,57.6161,57.7445,57.6161,57.6556,58608.0
2023-02-28 13:10:00,58.38,58.46,58.36,58.4,35348.0,57.6556,57.7346,57.6358,57.6753,35348.0
2023-02-28 13:15:00,58.41,58.44,58.25,58.27,35333.0,57.6852,57.7148,57.5272,57.5469,35333.0
2023-02-28 13:20:00,58.26,58.32,58.24,58.25,35989.0,57.5371,57.5963,57.5173,57.5272,35989.0
2023-02-28 13:25:00,58.26,58.35,58.26,58.33,50513.0,57.5371,57.6259,57.5371,57.6062,50513.0
2023-02-28 13:30:00,58.33,58.37,58.17,58.28,49284.0,57.6062,57.6457,57.4482,57.5568,49284.0
2023-02-28 13:35:00,58.28,58.47,58.25,58.45,59292.0,57.5568,57.7445,57.5272,57.7247,59292.0
2023-02-28 13:40:00,58.46,58.52,58.43,58.51,74232.0,57.7346,57.7938,57.705,57.784,74232.0
2023-02-28 13:45:00,58.51,58.55,58.44,58.46,55358.0,57.784,57.8235,57.7148,57.7346,55358.0
2023-02-28 13:50:00,58.45,58.6,58.44,58.6,83486.0,57.7247,57.8728,57.7148,57.8728,83486.0
2023-02-28 13:55:00,58.59,58.62,58.54,58.57,49644.0,57.863,57.8926,57.8136,57.8432,49644.0
2023-02-28 14:00:00,58.57,58.62,58.56,58.6,49752.0,57.8432,57.8926,57.8333,57.8728,49752.0
2023-02-28 14:05:00,58.61,58.62,58.49,58.55,98163.0,57.8827,57.8926,57.7642,57.8235,98163.0
2023-02-28 14:10:00,58.55,58.72,58.51,58.69,76418.0,57.8235,57.9914,57.784,57.9617,76418.0
2023-02-28 14:15:00,58.67,58.74,58.64,58.72,88792.0,57.942,58.0111,57.9123,57.9914,88792.0
2023-02-28 14:20:00,58.73,58.73,58.61,58.63,64658.0,58.0012,58.0012,57.8827,57.9025,64658.0
2023-02-28 14:25:00,58.61,58.61,58.4,58.42,41442.0,57.8827,57.8827,57.6753,57.6951,41442.0
2023-02-28 14:30:00,58.42,58.45,58.37,58.42,51260.0,57.6951,57.7247,57.6457,57.6951,51260.0
2023-02-28 14:35:00,58.43,58.51,58.35,58.49,48151.0,57.705,57.784,57.6259,57.7642,48151.0
2023-02-28 14:40:00,58.49,58.55,58.44,58.52,67683.0,57.7642,57.8235,57.7148,57.7938,67683.0
2023-02-28 14:45:00,58.51,58.57,58.46,58.52,53442.0,57.784,57.8432,57.7346,57.7938,53442.0
2023-02-28 14:50:00,58.51,58.56,58.42,58.44,39797.0,57.784,57.8333,57.6951,57.7148,39797.0
2023-02-28 14:55:00,58.44,58.44,58.29,58.32,82146.0,57.7148,57.7148,57.5667,57.5963,82146.0
2023-02-28 15:00:00,58.31,58.33,58.23,58.3,78095.0,57.5864,57.6062,57.5074,57.5766,78095.0
2023-02-28 15:05:00,58.3,58.37,58.27,58.32,54250.0,57.5766,57.6457,57.5469,57.5963,54250.0
2023-02-28 15:10:00,58.29,58.34,58.25,58.3,40145.0,57.5667,57.6161,57.5272,57.5766,40145.0
2023-02-28 15:15:00,58.3,58.32,58.21,58.29,68217.0,57.5766,57.5963,57.4877,57.5667,68217.0
2023-02-28 15:20:00,58.27,58.36,58.22,58.22,71675.0,57.5469,57.6358,57.4976,57.4976,71675.0
2023-02-28 15:25:00,58.22,58.31,58.16,58.29,123457.0,57.4976,57.5864,57.4383,57.5667,123457.0
2023-02-28 15:30:00,58.29,58.29,58.13,58.23,111552.0,57.5667,57.5667,57.4087,57.5074,111552.0
2023-02-28 15:35:00,58.23,58.23,58.1,58.13,132138.0,57.5074,57.5074,57.379,57.4087,132138.0
2023-02-28 15:40:00,58.13,58.15,58.07,58.14,119774.0,57.4087,57.4284,57.3494,57.4186,119774.0
2023-02-28 15:45:00,58.13,58.15,57.99,58.0,163287.0,57.4087,57.4284,57.2704,57.2803,163287.0
2023-02-28 15:50:00,57.99,58.1,57.88,57.92,371921.0,57.2704,57.379,57.1618,57.2013,371921.0
2023-02-28 15:55:00,57.92,57.95,57.8,57.8,735653.0,57.2013,57.2309,57.0828,57.0828,735653.0
2023-03-01 09:30:00,57.91,58.14,57.75,57.91,229168.0,57.1914,57.4186,57.0334,57.1914,229168.0
2023-03-01 09:35:00,57.9,58.31,57.8,58.14,189742.0,57.1815,57.5864,57.0828,57.4186,189742.0
2023-03-01 09:40:00,58.13,58.23,57.99,58.0,166106.0,57.4087,57.5074,57.2704,57.2803,166106.0
2023-03-01 09:45:00,57.99,58.3,57.99,58.18,204120.0,57.2704,57.5766,57.2704,57.4581,204120.0
2023-03-01 09:50:00,58.2,58.47,58.17,58.43,216942.0,57.4778,57.7445,57.4482,57.705,216942.0
2023-03-01 09:55:00,58.45,58.55,58.17,58.23,221591.0,57.7247,57.8235,57.4482,57.5074,221591.0
2023-03-01 10:00:00,58.27,58.46,58.02,58.19,205752.0,57.5469,57.7346,57.3,57.4679,205752.0
2023-03-01 10:05:00,58.18,58.18,57.74,57.78,160349.0,57.4581,57.4581,57.0235,57.063,160349.0
2023-03-01 10:10:00,57.78,57.78,57.47,57.5,117115.0,57.063,57.063,56.7569,56.7865,117115.0
2023-03-01 10:15:00,57.5,57.5,57.36,57.37,118206.0,56.7865,56.7865,56.6482,56.6581,118206.0
2023-03-01 10:20:00,57.37,57.46,57.3,57.36,112373.0,56.6581,56.747,56.589,56.6482,112373.0
2023-03-01 10:25:00,57.37,57.53,57.34,57.48,109645.0,56.6581,56.8161,56.6285,56.7667,109645.0
2023-03-01 10:30:00,57.47,57.52,57.24,57.49,115689.0,56.7569,56.8062,56.5297,56.7766,115689.0
2023-03-01 10:35:00,57.5,57.81,57.4,57.77,125507.0,56.7865,57.0926,56.6877,57.0531,125507.0
2023-03-01 10:40:00,57.78,57.99,57.75,57.9,74569.0,57.063,57.2704,57.0334,57.1815,74569.0
2023-03-01 10:45:00,57.9,57.98,57.83,57.9,68336.0,57.1815,57.2605,57.1124,57.1815,68336.0
2023-03-01 10:50:00,57.9,57.9,57.65,57.69,59118.0,57.1815,57.1815,56.9346,56.9741,59118.0
2023-03-01 10:55:00,57.7,57.82,57.68,57.77,45539.0,56.984,57.1025,56.9643,57.0531,45539.0
2023-03-01 11:00:00,57.76,57.76,57.61,57.63,68817.0,57.0433,57.0433,56.8951,56.9149,68817.0
2023-03-01 11:05:00,57.63,57.67,57.37,57.4,85509.0,56.9149,56.9544,56.6581,56.6877,85509.0
2023-03-01 11:10:00,57.39,57.44,57.32,57.39,51872.0,56.6779,56.7272,56.6087,56.6779,51872.0
2023-03-01 11:15:00,57.39,57.42,57.33,57.38,56824.0,56.6779,56.7075,56.6186,56.668,56824.0
2023-03-01 11:20:00,57.4,57.53,57.35,57.52,57540.0,56.6877,56.8161,56.6384,56.8062,57540.0
2023-03-01 11:25:00,57.52,57.61,57.51,57.54,51267.0,56.8062,56.8951,56.7964,56.826,51267.0
2023-03-01 11:30:00,57.54,57.62,57.5,57.56,46539.0,56.826,56.905,56.7865,56.8457,46539.0
2023-03-01 11:35:00,57.55,57.63,57.52,57.56,45906.0,56.8359,56.9149,56.8062,56.8457,45906.0
2023-03-01 11:40:00,57.56,57.75,57.56,57.68,67202.0,56.8457,57.0334,56.8457,56.9643,67202.0
2023-03-01 11:45:00,57.68,57.9,57.67,57.87,60349.0,56.9643,57.1815,56.9544,57.1519,60349.0
2023-03-01 11:50:00,57.86,57.99,57.8,57.97,56125.0,57.142,57.2704,57.0828,57.2507,56125.0
2023-03-01 11:55:00,57.99,58.03,57.94,57.94,62896.0,57.2704,57.3099,57.221,57.221,62896.0
2023-03-01 12:00:00,57.93,57.97,57.89,57.91,41183.0,57.2112,57.2507,57.1717,57.1914,41183.0
2023-03-01 12:05:00,57.92,58.09,57.89,58.09,75975.0,57.2013,57.3692,57.1717,57.3692,75975.0
2023-03-01 12:10:00,58.09,58.24,58.08,58.14,80393.0,57.3692,57.5173,57.3593,57.4186,80393.0
2023-03-01 12:15:00,58.14,58.17,58.1,58.15,27473.0,57.4186,57.4482,57.379,57.4284,27473.0
2023-03-01 12:20:00,58.15,58.28,58.12,58.16,47619.0,57.4284,57.5568,57.3988,57.4383,47619.0
2023-03-01 12:25:00,58.15,58.39,58.15,58.25,91486.0,57.4284,57.6654,57.4284,57.5272,91486.0
2023-03-01 12:30:00,58.25,58.29,58.11,58.11,44938.0,57.5272,57.5667,57.3889,57.3889,44938.0
2023-03-01 12:35:00,58.09,58.17,58.04,58.06,37159.0,57.3692,57.4482,57.3198,57.3395,37159.0
2023-03-01 12:40:00,58.05,58.14,58.04,58.11,38913.0,57.3297,57.4186,57.3198,57.3889,38913.0
2023-03-01 12:45:00,58.13,58.21,58.09,58.13,36017.0,57.4087,57.4877,57.3692,57.4087,36017.0
2023-03-01 12:50:00,58.13,58.21,58.09,58.2,23086.0,57.4087,57.4877,57.3692,57.4778,23086.0
2023-03-01 12:55:00,58.2,58.21,58.1,58.13,41256.0,57.4778,57.4877,57.379,57.4087,41256.0
2023-03-01 13:00:00,58.14,58.15,58.05,58.1,36032.0,57.4186,57.4284,57.3297,57.379,36032.0
2023-03-01 13:05:00,58.1,58.12,58.05,58.08,29925.0,57.379,57.3988,57.3297,57.3593,29925.0
2023-03-01 13:10:00,58.07,58.09,58.02,58.05,25406.0,57.3494,57.3692,57.3,57.3297,25406.0
2023-03-01 13:15:00,58.05,58.05,57.94,57.97,42403.0,57.3297,57.3297,57.221,57.2507,42403.0
2023-03-01 13:20:00,57.95,57.96,57.84,57.84,62748.0,57.2309,57.2408,57.1223,57.1223,62748.0
2023-03-01 13:25:00,57.85,57.92,57.85,57.89,36904.0,57.1321,57.2013,57.1321,57.1717,36904.0
2023-03-01 13:30:00,57.87,57.88,57.7,57.71,69655.0,57.1519,57.1618,56.984,56.9939,69655.0
2023-03-01 13:35:00,57.71,57.79,57.71,57.78,42547.0,56.9939,57.0729,56.9939,57.063,42547.0
2023-03-01 13:40:00,57.79,57.79,57.66,57.68,37367.0,57.0729,57.0729,56.9445,56.9643,37367.0
2023-03-01 13:45:00,57.67,57.68,57.58,57.67,90085.0,56.9544,56.9643,56.8655,56.9544,90085.0
2023-03-01 13:50:00,57.68,57.71,57.62,57.62,26588.0,56.9643,56.9939,56.905,56.905,26588.0
2023-03-01 13:55:00,57.62,57.7,57.6,57.67,38489.0,56.905,56.984,56.8853,56.9544,38489.0
2023-03-01 14:00:00,57.67,57.68,57.52,57.58,69985.0,56.9544,56.9643,56.8062,56.8655,69985.0
2023-03-01 14:05:00,57.57,57.57,57.47,57.55,41978.0,56.8556,56.8556,56.7569,56.8359,41978.0
2023-03-01 14:10:00,57.55,57.69,57.55,57.63,54042.0,56.8359,56.9741,56.8359,56.9149,54042.0
2023-03-01 14:15:00,57.62,57.62,57.56,57.58,37120.0,56.905,56.905,56.8457,56.8655,37120.0
2023-03-01 14:20:00,57.57,57.57,57.52,57.54,40650.0,56.8556,56.8556,56.8062,56.826,40650.0
2023-03-01 14:25:00,57.54,57.55,57.44,57.45,56801.0,56.826,56.8359,56.7272,56.7371,56801.0
2023-03-01 14:30:00,57.45,57.5,57.43,57.48,51023.0,56.7371,56.7865,56.7174,56.7667,51023.0
2023-03-01 14:35:00,57.48,57.54,57.43,57.53,47725.0,56.7667,56.826,56.7174,56.8161,47725.0
2023-03-01 14:40:00,57.52,57.52,57.4,57.44,62353.0,56.8062,56.8062,56.6877,56.7272,62353.0
2023-03-01 14:45:00,57.43,57.46,57.36,57.37,56877.0,56.7174,56.747,56.6482,56.6581,56877.0
2023-03-01 14:50:00,57.36,57.37,57.25,57.32,87142.0,56.6482,56.6581,56.5396,56.6087,87142.0
2023-03-01 14:55:00,57.32,57.36,57.29,57.32,45587.0,56.6087,56.6482,56.5791,56.6087,45587.0
2023-03-01 15:00:00,57.32,57.39,57.28,57.34,65649.0,56.6087,56.6779,56.5692,56.6285,65649.0
2023-03-01 15:05:00,57.35,57.45,57.34,57.43,54698.0,56.6384,56.7371,56.6285,56.7174,54698.0
2023-03-01 15:10:00,57.43,57.51,57.42,57.47,60734.0,56.7174,56.7964,56.7075,56.7569,60734.0
2023-03-01 15:15:00,57.47,57.51,57.41,57.45,49369.0,56.7569,56.7964,56.6976,56.7371,49369.0
2023-03-01 15:20:00,57.45,57.49,57.24,57.26,133601.0,56.7371,56.7766,56.5297,56.5495,133601.0
2023-03-01 15:25:00,57.25,57.31,57.22,57.27,57683.0,56.5396,56.5988,56.51,56.5593,57683.0
2023-03-01 15:30:00,57.27,57.41,57.24,57.39,84327.0,56.5593,56.6976,56.5297,56.6779,84327.0
2023-03-01 15:35:00,57.37,57.45,57.3,57.33,69715.0,56.6581,56.7371,56.589,56.6186,69715.0
2023-03-01 15:40:00,57.33,57.5,57.32,57.48,113045.0,56.6186,56.7865,56.6087,56.7667,113045.0
2023-03-01 15:45:00,57.49,57.56,57.46,57.53,139876.0,56.7766,56.8457,56.747,56.8161,139876.0
2023-03-01 15:50:00,57.52,57.57,57.45,57.46,231677.0,56.8062,56.8556,56.7371,56.747,231677.0
2023-03-01 15:55:00,57.46,57.47,57.3,57.35,530551.0,56.747,56.7569,56.589,56.6384,530551.0
2023-03-02 09:30:00,55.44,56.04,55.39,55.94,607506.0,54.7521,55.3446,54.7027,55.2458,607506.0
2023-03-02 09:35:00,55.95,56.01,55.68,55.91,352426.0,55.2557,55.315,54.9891,55.2162,352426.0
2023-03-02 09:40:00,55.92,55.92,55.66,55.85,237770.0,55.2261,55.2261,54.9693,55.157,237770.0
2023-03-02 09:45:00,55.84,56.02,55.53,55.54,283461.0,55.1471,55.3249,54.8409,54.8508,283461.0
2023-03-02 09:50:00,55.54,55.79,55.53,55.68,177505.0,54.8508,55.0977,54.8409,54.9891,177505.0
2023-03-02 09:55:00,55.69,55.71,55.3,55.34,353089.0,54.999,55.0187,54.6138,54.6533,353089.0
2023-03-02 10:00:00,55.35,55.9,55.33,55.81,209456.0,54.6632,55.2063,54.6434,55.1175,209456.0
2023-03-02 10:05:00,55.82,55.87,55.6,55.62,125825.0,55.1273,55.1767,54.9101,54.9298,125825.0
2023-03-02 10:10:00,55.63,55.73,55.45,55.54,172901.0,54.9397,55.0385,54.7619,54.8508,172901.0
2023-03-02 10:15:00,55.55,55.68,55.35,55.37,290809.0,54.8607,54.9891,54.6632,54.6829,290809.0
2023-03-02 10:20:00,55.37,55.66,55.26,55.48,253262.0,54.6829,54.9693,54.5743,54.7916,253262.0
2023-03-02 10:25:00,55.47,55.77,55.44,55.75,131363.0,54.7817,55.078,54.7521,55.0582,131363.0
2023-03-02 10:30:00,55.77,55.92,55.69,55.79,130436.0,55.078,55.2261,54.999,55.0977,130436.0
2023-03-02 10:35:00,55.78,55.92,55.71,55.72,91922.0,55.0878,55.2261,55.0187,55.0286,91922.0
2023-03-02 10:40:00,55.74,55.76,55.53,55.59,105718.0,55.0483,55.0681,54.8409,54.9002,105718.0
2023-03-02 10:45:00,55.59,55.65,55.49,55.54,101904.0,54.9002,54.9594,54.8014,54.8508,101904.0
2023-03-02 10:50:00,55.53,55.65,55.5,55.57,103372.0,54.8409,54.9594,54.8113,54.8804,103372.0
2023-03-02 10:55:00,55.55,55.58,55.42,55.5,118957.0,54.8607,54.8903,54.7323,54.8113,118957.0
2023-03-02 11:00:00,55.5,55.52,55.33,55.35,165002.0,54.8113,54.8311,54.6434,54.6632,165002.0
2023-03-02 11:05:00,55.36,55.49,55.09,55.11,263432.0,54.673,54.8014,54.4064,54.4261,263432.0
2023-03-02 11:10:00,55.11,55.15,55.01,55.04,271870.0,54.4261,54.4657,54.3274,54.357,271870.0
2023-03-02 11:15:00,55.04,55.15,54.93,55.12,225786.0,54.357,54.4657,54.2484,54.436,225786.0
2023-03-02 11:20:00,55.11,55.13,54.82,54.95,217025.0,54.4261,54.4459,54.1397,54.2681,217025.0
2023-03-02 11:25:00,54.95,55.03,54.72,54.78,203865.0,54.2681,54.3471,54.041,54.1002,203865.0
2023-03-02 11:30:00,54.79,54.88,54.72,54.77,189007.0,54.1101,54.199,54.041,54.0904,189007.0
2023-03-02 11:35:00,54.77,54.92,54.74,54.81,180237.0,54.0904,54.2385,54.0607,54.1299,180237.0
2023-03-02 11:40:00,54.8,54.92,54.8,54.83,91979.0,54.12,54.2385,54.12,54.1496,91979.0
2023-03-02 11:45:00,54.83,54.95,54.81,54.87,160275.0,54.1496,54.2681,54.1299,54.1891,160275.0
2023-03-02 11:50:00,54.87,54.95,54.85,54.92,118893.0,54.1891,54.2681,54.1694,54.2385,118893.0
2023-03-02 11:55:00,54.93,55.06,54.89,55.03,134946.0,54.2484,54.3768,54.2089,54.3471,134946.0
2023-03-02 12:00:00,55.03,55.19,55.02,55.15,192737.0,54.3471,54.5052,54.3373,54.4657,192737.0
2023-03-02 12:05:00,55.15,55.16,55.04,55.08,66487.0,54.4657,54.4755,54.357,54.3965,66487.0
2023-03-02 12:10:00,55.08,55.13,55.05,55.08,61000.0,54.3965,54.4459,54.3669,54.3965,61000.0
2023-03-02 12:15:00,55.08,55.14,54.96,54.97,64368.0,54.3965,54.4558,54.278,54.2879,64368.0
2023-03-02 12:20:00,54.98,55.02,54.9,54.95,65714.0,54.2978,54.3373,54.2188,54.2681,65714.0
2023-03-02 12:25:00,54.96,55.04,54.93,54.94,48446.0,54.278,54.357,54.2484,54.2583,48446.0
2023-03-02 12:30:00,54.95,55.1,54.94,55.0,45043.0,54.2681,54.4163,54.2583,54.3175,45043.0
2023-03-02 12:35:00,55.01,55.03,54.91,54.96,50990.0,54.3274,54.3471,54.2286,54.278,50990.0
2023-03-02 12:40:00,54.95,55.06,54.92,55.0,61344.0,54.2681,54.3768,54.2385,54.3175,61344.0
2023-03-02 12:45:00,55.0,55.01,54.91,54.94,48306.0,54.3175,54.3274,54.2286,54.2583,48306.0
2023-03-02 12:50:00,54.95,55.03,54.94,54.95,81116.0,54.2681,54.3471,54.2583,54.2681,81116.0
2023-03-02 12:55:00,54.95,55.0,54.89,54.89,76122.0,54.2681,54.3175,54.2089,54.2089,76122.0
2023-03-02 13:00:00,54.89,54.95,54.85,54.85,61663.0,54.2089,54.2681,54.1694,54.1694,61663.0
2023-03-02 13:05:00,54.86,54.95,54.82,54.92,78935.0,54.1793,54.2681,54.1397,54.2385,78935.0
2023-03-02 13:10:00,54.93,55.02,54.92,54.97,43553.0,54.2484,54.3373,54.2385,54.2879,43553.0
2023-03-02 13:15:00,54.97,55.03,54.94,55.01,66162.0,54.2879,54.3471,54.2583,54.3274,66162.0
2023-03-02 13:20:00,55.01,55.02,54.87,54.88,71633.0,54.3274,54.3373,54.1891,54.199,71633.0
2023-03-02 13:25:00,54.88,54.99,54.84,54.86,128425.0,54.199,54.3076,54.1595,54.1793,128425.0
2023-03-02 13:30:00,54.86,54.91,54.84,54.88,68063.0,54.1793,54.2286,54.1595,54.199,68063.0
2023-03-02 13:35:00,54.89,55.28,54.88,55.12,208709.0,54.2089,54.594,54.199,54.436,208709.0
2023-03-02 13:40:00,55.13,55.25,55.1,55.11,137041.0,54.4459,54.5644,54.4163,54.4261,137041.0
2023-03-02 13:45:00,55.12,55.22,55.01,55.19,253297.0,54.436,54.5348,54.3274,54.5052,253297.0
2023-03-02 13:50:00,55.18,55.39,55.17,55.36,109612.0,54.4953,54.7027,54.4854,54.673,109612.0
2023-03-02 13:55:00,55.36,55.54,55.35,55.48,111241.0,54.673,54.8508,54.6632,54.7916,111241.0
2023-03-02 14:00:00,55.49,55.83,55.49,55.72,252949.0,54.8014,55.1372,54.8014,55.0286,252949.0
2023-03-02 14:05:00,55.69,55.73,55.59,55.62,121664.0,54.999,55.0385,54.9002,54.9298,121664.0
2023-03-02 14:10:00,55.62,55.73,55.4,55.4,117049.0,54.9298,55.0385,54.7126,54.7126,117049.0
2023-03-02 14:15:00,55.4,55.42,55.29,55.37,86904.0,54.7126,54.7323,54.6039,54.6829,86904.0
2023-03-02 14:20:00,55.37,55.42,55.28,55.42,108093.0,54.6829,54.7323,54.594,54.7323,108093.0
2023-03-02 14:25:00,55.43,55.68,55.42,55.63,119075.0,54.7422,54.9891,54.7323,54.9397,119075.0
2023-03-02 14:30:00,55.63,55.68,55.53,55.6,76967.0,54.9397,54.9891,54.8409,54.9101,76967.0
2023-03-02 14:35:00,55.59,55.6,55.49,55.56,63419.0,54.9002,54.9101,54.8014,54.8706,63419.0
2023-03-02 14:40:00,55.57,55.68,55.53,55.65,77111.0,54.8804,54.9891,54.8409,54.9594,77111.0
2023-03-02 14:45:00,55.64,55.8,55.61,55.78,99066.0,54.9496,55.1076,54.9199,55.0878,99066.0
2023-03-02 14:50:00,55.8,55.91,55.75,55.91,185410.0,55.1076,55.2162,55.0582,55.2162,185410.0
2023-03-02 14:55:00,55.91,56.06,55.88,56.04,180241.0,55.2162,55.3644,55.1866,55.3446,180241.0
2023-03-02 15:00:00,56.04,56.15,55.89,55.97,159047.0,55.3446,55.4532,55.1965,55.2755,159047.0
2023-03-02 15:05:00,55.96,56.09,55.95,56.06,113682.0,55.2656,55.394,55.2557,55.3644,113682.0
2023-03-02 15:10:00,56.07,56.21,56.05,56.19,84730.0,55.3742,55.5125,55.3545,55.4927,84730.0
2023-03-02 15:15:00,56.2,56.32,56.19,56.24,141557.0,55.5026,55.6211,55.4927,55.5421,141557.0
2023-03-02 15:20:00,56.23,56.32,56.18,56.22,102652.0,55.5323,55.6211,55.4829,55.5224,102652.0
2023-03-02 15:25:00,56.23,56.35,56.22,56.27,83869.0,55.5323,55.6508,55.5224,55.5718,83869.0
2023-03-02 15:30:00,56.27,56.47,56.24,56.44,244095.0,55.5718,55.7693,55.5421,55.7396,244095.0
2023-03-02 15:35:00,56.43,56.69,56.39,56.64,180840.0,55.7298,55.9865,55.6903,55.9372,180840.0
2023-03-02 15:40:00,56.63,56.7,56.55,56.62,271976.0,55.9273,55.9964,55.8483,55.9174,271976.0
2023-03-02 15:45:00,56.61,56.65,56.5,56.53,281288.0,55.9075,55.947,55.7989,55.8285,281288.0
2023-03-02 15:50:00,56.51,56.51,56.21,56.36,374579.0,55.8088,55.8088,55.5125,55.6606,374579.0
2023-03-02 15:55:00,56.37,56.46,56.36,56.44,495979.0,55.6705,55.7594,55.6606,55.7396,495979.0
2023-03-03 09:30:00,56.46,56.49,55.44,55.85,579242.0,55.7594,55.789,54.7521,55.157,579242.0
2023-03-03 09:35:00,55.86,56.09,55.83,56.0,213477.0,55.1668,55.394,55.1372,55.3051,213477.0
2023-03-03 09:40:00,55.99,56.14,55.8,56.03,196617.0,55.2952,55.4434,55.1076,55.3347,196617.0
2023-03-03 09:45:00,56.04,56.28,56.0,56.22,168410.0,55.3446,55.5816,55.3051,55.5224,168410.0
2023-03-03 09:50:00,56.23,56.51,56.23,56.43,140271.0,55.5323,55.8088,55.5323,55.7298,140271.0
2023-03-03 09:55:00,56.44,56.56,56.39,56.4,204655.0,55.7396,55.8582,55.6903,55.7001,204655.0
2023-03-03 10:00:00,56.42,56.48,55.96,56.07,188627.0,55.7199,55.7791,55.2656,55.3742,188627.0
2023-03-03 10:05:00,56.07,56.08,55.8,55.83,142694.0,55.3742,55.3841,55.1076,55.1372,142694.0
2023-03-03 10:10:00,55.81,56.07,55.76,56.07,163119.0,55.1175,55.3742,55.0681,55.3742,163119.0
2023-03-03 10:15:00,56.07,56.12,55.92,56.09,151126.0,55.3742,55.4236,55.2261,55.394,151126.0
2023-03-03 10:20:00,56.09,56.12,55.97,56.09,115885.0,55.394,55.4236,55.2755,55.394,115885.0
2023-03-03 10:25:00,56.1,56.19,56.0,56.15,99268.0,55.4039,55.4927,55.3051,55.4532,99268.0
2023-03-03 10:30:00,56.15,56.17,56.02,56.08,107092.0,55.4532,55.473,55.3249,55.3841,107092.0
2023-03-03 10:35:00,56.09,56.25,56.04,56.19,125546.0,55.394,55.552,55.3446,55.4927,125546.0
2023-03-03 10:40:00,56.19,56.4,56.16,56.37,92980.0,55.4927,55.7001,55.4631,55.6705,92980.0
2023-03-03 10:45:00,56.37,56.44,56.24,56.25,210099.0,55.6705,55.7396,55.5421,55.552,210099.0
2023-03-03 10:50:00,56.24,56.24,55.88,55.95,151073.0,55.5421,55.5421,55.1866,55.2557,151073.0
2023-03-03 10:55:00,55.96,55.99,55.74,55.79,131805.0,55.2656,55.2952,55.0483,55.0977,131805.0
2023-03-03 11:00:00,55.79,56.04,55.74,56.0,146567.0,55.0977,55.3446,55.0483,55.3051,146567.0
2023-03-03 11:05:00,56.0,56.03,55.87,55.96,106254.0,55.3051,55.3347,55.1767,55.2656,106254.0
2023-03-03 11:10:00,55.96,56.06,55.87,55.95,127020.0,55.2656,55.3644,55.1767,55.2557,127020.0
2023-03-03 11:15:00,55.96,56.09,55.94,56.07,73944.0,55.2656,55.394,55.2458,55.3742,73944.0
2023-03-03 11:20:00,56.08,56.18,56.03,56.16,111381.0,55.3841,55.4829,55.3347,55.4631,111381.0
2023-03-03 11:25:00,56.16,56.16,56.01,56.07,62247.0,55.4631,55.4631,55.315,55.3742,62247.0
2023-03-03 11:30:00,56.07,56.17,56.02,56.15,114645.0,55.3742,55.473,55.3249,55.4532,114645.0
2023-03-03 11:35:00,56.15,56.18,56.04,56.1,125492.0,55.4532,55.4829,55.3446,55.4039,125492.0
2023-03-03 11:40:00,56.1,56.17,56.04,56.05,111306.0,55.4039,55.473,55.3446,55.3545,111306.0
2023-03-03 11:45:00,56.07,56.18,56.05,56.14,72589.0,55.3742,55.4829,55.3545,55.4434,72589.0
2023-03-03 11:50:00,56.13,56.2,56.11,56.16,60573.0,55.4335,55.5026,55.4137,55.4631,60573.0
2023-03-03 11:55:00,56.17,56.31,56.13,56.27,309855.0,55.473,55.6113,55.4335,55.5718,309855.0
2023-03-03 12:00:00,56.27,56.32,56.15,56.2,55468.0,55.5718,55.6211,55.4532,55.5026,55468.0
2023-03-03 12:05:00,56.21,56.24,56.09,56.21,97544.0,55.5125,55.5421,55.394,55.5125,97544.0
2023-03-03 12:10:00,56.21,56.39,56.2,56.36,77599.0,55.5125,55.6903,55.5026,55.6606,77599.0
2023-03-03 12:15:00,56.36,56.36,56.21,56.25,110782.0,55.6606,55.6606,55.5125,55.552,110782.0
2023-03-03 12:20:00,56.25,56.32,56.2,56.22,117056.0,55.552,55.6211,55.5026,55.5224,117056.0
2023-03-03 12:25:00,56.22,56.28,56.18,56.23,99248.0,55.5224,55.5816,55.4829,55.5323,99248.0
2023-03-03 12:30:00,56.23,56.25,56.14,56.16,59056.0,55.5323,55.552,55.4434,55.4631,59056.0
2023-03-03 12:35:00,56.17,56.21,56.08,56.14,106495.0,55.473,55.5125,55.3841,55.4434,106495.0
2023-03-03 12:40:00,56.13,56.19,56.11,56.14,71000.0,55.4335,55.4927,55.4137,55.4434,71000.0
2023-03-03 12:45:00,56.15,56.27,56.14,56.26,73197.0,55.4532,55.5718,55.4434,55.5619,73197.0
2023-03-03 12:50:00,56.25,56.39,56.22,56.37,84065.0,55.552,55.6903,55.5224,55.6705,84065.0
2023-03-03 12:55:00,56.38,56.42,56.36,56.41,120900.0,55.6804,55.7199,55.6606,55.71,120900.0
2023-03-03 13:00:00,56.41,56.42,56.35,56.39,49962.0,55.71,55.7199,55.6508,55.6903,49962.0
2023-03-03 13:05:00,56.4,56.47,56.37,56.4,114095.0,55.7001,55.7693,55.6705,55.7001,114095.0
2023-03-03 13:10:00,56.39,56.44,56.37,56.39,67687.0,55.6903,55.7396,55.6705,55.6903,67687.0
2023-03-03 13:15:00,56.4,56.4,56.3,56.35,91578.0,55.7001,55.7001,55.6014,55.6508,91578.0
2023-03-03 13:20:00,56.36,56.38,56.32,56.37,31818.0,55.6606,55.6804,55.6211,55.6705,31818.0
2023-03-03 13:25:00,56.37,56.42,56.36,56.39,90327.0,55.6705,55.7199,55.6606,55.6903,90327.0
2023-03-03 13:30:00,56.4,56.45,56.32,56.34,69146.0,55.7001,55.7495,55.6211,55.6409,69146.0
2023-03-03 13:35:00,56.34,56.37,56.29,56.32,80237.0,55.6409,55.6705,55.5915,55.6211,80237.0
2023-03-03 13:40:00,56.33,56.35,56.28,56.3,69994.0,55.631,55.6508,55.5816,55.6014,69994.0
2023-03-03 13:45:00,56.3,56.35,56.26,56.35,80449.0,55.6014,55.6508,55.5619,55.6508,80449.0
2023-03-03 13:50:00,56.35,56.37,56.3,56.33,69651.0,55.6508,55.6705,55.6014,55.631,69651.0
2023-03-03 13:55:00,56.33,56.36,56.3,56.33,51755.0,55.631,55.6606,55.6014,55.631,51755.0
2023-03-03 14:00:00,56.33,56.41,56.3,56.39,60807.0,55.631,55.71,55.6014,55.6903,60807.0
2023-03-03 14:05:00,56.39,56.5,56.36,56.45,80956.0,55.6903,55.7989,55.6606,55.7495,80956.0
2023-03-03 14:10:00,56.44,56.46,56.4,56.42,110261.0,55.7396,55.7594,55.7001,55.7199,110261.0
2023-03-03 14:15:00,56.42,56.48,56.41,56.45,94423.0,55.7199,55.7791,55.71,55.7495,94423.0
2023-03-03 14:20:00,56.46,56.57,56.45,56.55,110496.0,55.7594,55.868,55.7495,55.8483,110496.0
2023-03-03 14:25:00,56.55,56.61,56.54,56.61,74677.0,55.8483,55.9075,55.8384,55.9075,74677.0
2023-03-03 14:30:00,56.6,56.68,56.58,56.63,67016.0,55.8977,55.9767,55.8779,55.9273,67016.0
2023-03-03 14:35:00,56.62,56.64,56.56,56.57,49395.0,55.9174,55.9372,55.8582,55.868,49395.0
2023-03-03 14:40:00,56.57,56.66,56.56,56.64,65415.0,55.868,55.9569,55.8582,55.9372,65415.0
2023-03-03 14:45:00,56.65,56.7,56.61,56.69,56673.0,55.947,55.9964,55.9075,55.9865,56673.0
2023-03-03 14:50:00,56.7,56.74,56.64,56.65,95625.0,55.9964,56.0359,55.9372,55.947,95625.0
2023-03-03 14:55:00,56.64,56.73,56.61,56.72,66329.0,55.9372,56.026,55.9075,56.0162,66329.0
2023-03-03 15:00:00,56.72,56.83,56.69,56.82,90761.0,56.0162,56.1248,55.9865,56.1149,90761.0
2023-03-03 15:05:00,56.82,56.87,56.79,56.83,111472.0,56.1149,56.1643,56.0853,56.1248,111472.0
2023-03-03 15:10:00,56.82,56.84,56.75,56.79,99752.0,56.1149,56.1347,56.0458,56.0853,99752.0
2023-03-03 15:15:00,56.79,56.81,56.66,56.69,159226.0,56.0853,56.1051,55.9569,55.9865,159226.0
2023-03-03 15:20:00,56.69,56.79,56.68,56.76,156132.0,55.9865,56.0853,55.9767,56.0557,156132.0
2023-03-03 15:25:00,56.76,56.77,56.69,56.76,98728.0,56.0557,56.0656,55.9865,56.0557,98728.0
2023-03-03 15:30:00,56.76,56.85,56.7,56.81,140787.0,56.0557,56.1446,55.9964,56.1051,140787.0
2023-03-03 15:35:00,56.81,56.82,56.74,56.78,105669.0,56.1051,56.1149,56.0359,56.0754,105669.0
2023-03-03 15:40:00,56.78,56.79,56.72,56.73,158780.0,56.0754,56.0853,56.0162,56.026,158780.0
2023-03-03 15:45:00,56.73,56.74,56.6,56.63,245155.0,56.026,56.0359,55.8977,55.9273,245155.0
2023-03-03 15:50:00,56.63,56.71,56.55,56.69,386129.0,55.9273,56.0063,55.8483,55.9865,386129.0
2023-03-03 15:55:00,56.68,56.79,56.62,56.78,529267.0,55.9767,56.0853,55.9174,56.0754,529267.0
2023-03-06 09:30:00,57.25,57.61,57.2,57.36,302831.0,56.5396,56.8951,56.4902,56.6482,302831.0
2023-03-06 09:35:00,57.37,57.38,56.97,57.27,227284.0,56.6581,56.668,56.2631,56.5593,227284.0
2023-03-06 09:40:00,57.26,57.47,57.2,57.44,146787.0,56.5495,56.7569,56.4902,56.7272,146787.0
2023-03-06 09:45:00,57.44,57.5,57.1,57.13,145583.0,56.7272,56.7865,56.3915,56.4211,145583.0
2023-03-06 09:50:00,57.12,57.33,57.09,57.26,96353.0,56.4112,56.6186,56.3816,56.5495,96353.0
2023-03-06 09:55:00,57.27,57.54,57.27,57.54,134926.0,56.5593,56.826,56.5593,56.826,134926.0
2023-03-06 10:00:00,57.55,57.59,57.32,57.43,204281.0,56.8359,56.8754,56.6087,56.7174,204281.0
2023-03-06 10:05:00,57.43,57.78,57.4,57.72,162381.0,56.7174,57.063,56.6877,57.0038,162381.0
2023-03-06 10:10:00,57.72,57.94,57.72,57.92,115380.0,57.0038,57.221,57.0038,57.2013,115380.0
2023-03-06 10:15:00,57.93,58.24,57.91,58.21,240824.0,57.2112,57.5173,57.1914,57.4877,240824.0
2023-03-06 10:20:00,58.22,58.32,58.19,58.3,258990.0,57.4976,57.5963,57.4679,57.5766,258990.0
2023-03-06 10:25:00,58.31,58.52,58.21,58.38,315689.0,57.5864,57.7938,57.4877,57.6556,315689.0
2023-03-06 10:30:00,58.38,58.43,58.09,58.11,204622.0,57.6556,57.705,57.3692,57.3889,204622.0
2023-03-06 10:35:00,58.09,58.16,58.02,58.07,78493.0,57.3692,57.4383,57.3,57.3494,78493.0
2023-03-06 10:40:00,58.05,58.26,58.05,58.23,106817.0,57.3297,57.5371,57.3297,57.5074,106817.0
2023-03-06 10:45:00,58.23,58.29,58.17,58.18,132943.0,57.5074,57.5667,57.4482,57.4581,132943.0
2023-03-06 10:50:00,58.19,58.19,58.03,58.11,89899.0,57.4679,57.4679,57.3099,57.3889,89899.0
2023-03-06 10:55:00,58.11,58.23,58.04,58.21,71976.0,57.3889,57.5074,57.3198,57.4877,71976.0
2023-03-06 11:00:00,58.21,58.32,58.09,58.29,91622.0,57.4877,57.5963,57.3692,57.5667,91622.0
2023-03-06 11:05:00,58.29,58.43,58.24,58.42,77688.0,57.5667,57.705,57.5173,57.6951,77688.0
2023-03-06 11:10:00,58.42,58.45,58.27,58.34,120171.0,57.6951,57.7247,57.5469,57.6161,120171.0
2023-03-06 11:15:00,58.36,58.65,58.34,58.6,138323.0,57.6358,57.9222,57.6161,57.8728,138323.0
2023-03-06 11:20:00,58.59,58.6,58.27,58.3,172002.0,57.863,57.8728,57.5469,57.5766,172002.0
2023-03-06 11:25:00,58.3,58.3,58.03,58.1,192509.0,57.5766,57.5766,57.3099,57.379,192509.0
2023-03-06 11:30:00,58.08,58.19,58.07,58.17,134389.0,57.3593,57.4679,57.3494,57.4482,134389.0
2023-03-06 11:35:00,58.17,58.19,58.07,58.12,138902.0,57.4482,57.4679,57.3494,57.3988,138902.0
2023-03-06 11:40:00,58.1,58.1,57.91,57.96,135897.0,57.379,57.379,57.1914,57.2408,135897.0
2023-03-06 11:45:00,57.96,57.97,57.79,57.8,164830.0,57.2408,57.2507,57.0729,57.0828,164830.0
2023-03-06 11:50:00,57.8,57.85,57.72,57.82,189041.0,57.0828,57.1321,57.0038,57.1025,189041.0
2023-03-06 11:55:00,57.82,57.88,57.71,57.88,103087.0,57.1025,57.1618,56.9939,57.1618,103087.0
2023-03-06 12:00:00,57.87,57.89,57.66,57.68,87350.0,57.1519,57.1717,56.9445,56.9643,87350.0
2023-03-06 12:05:00,57.69,57.74,57.61,57.71,109827.0,56.9741,57.0235,56.8951,56.9939,109827.0
2023-03-06 12:10:00,57.72,57.73,57.65,57.71,95793.0,57.0038,57.0136,56.9346,56.9939,95793.0
2023-03-06 12:15:00,57.72,57.82,57.63,57.81,89066.0,57.0038,57.1025,56.9149,57.0926,89066.0
2023-03-06 12:20:00,57.81,57.88,57.79,57.82,122958.0,57.0926,57.1618,57.0729,57.1025,122958.0
2023-03-06 12:25:00,57.83,57.83,57.59,57.6,63438.0,57.1124,57.1124,56.8754,56.8853,63438.0
2023-03-06 12:30:00,57.6,57.67,57.5,57.66,123461.0,56.8853,56.9544,56.7865,56.9445,123461.0
2023-03-06 12:35:00,57.66,57.71,57.59,57.63,85888.0,56.9445,56.9939,56.8754,56.9149,85888.0
2023-03-06 12:40:00,57.63,57.68,57.47,57.47,116835.0,56.9149,56.9643,56.7569,56.7569,116835.0
2023-03-06 12:45:00,57.47,57.5,57.39,57.4,94162.0,56.7569,56.7865,56.6779,56.6877,94162.0
2023-03-06 12:50:00,57.4,57.45,57.36,57.45,82589.0,56.6877,56.7371,56.6482,56.7371,82589.0
2023-03-06 12:55:00,57.45,57.54,57.43,57.5,92703.0,56.7371,56.826,56.7174,56.7865,92703.0
2023-03-06 13:00:00,57.48,57.48,57.35,57.36,63403.0,56.7667,56.7667,56.6384,56.6482,63403.0
2023-03-06 13:05:00,57.37,57.54,57.35,57.49,106470.0,56.6581,56.826,56.6384,56.7766,106470.0
2023-03-06 13:10:00,57.52,57.56,57.43,57.45,89188.0,56.8062,56.8457,56.7174,56.7371,89188.0
2023-03-06 13:15:00,57.45,57.51,57.37,57.46,77342.0,56.7371,56.7964,56.6581,56.747,77342.0
2023-03-06 13:20:00,57.46,57.49,57.4,57.4,64274.0,56.747,56.7766,56.6877,56.6877,64274.0
2023-03-06 13:25:00,57.41,57.48,57.33,57.36,123390.0,56.6976,56.7667,56.6186,56.6482,123390.0
2023-03-06 13:30:00,57.35,57.4,57.31,57.33,58741.0,56.6384,56.6877,56.5988,56.6186,58741.0
2023-03-06 13:35:00,57.33,57.37,57.22,57.29,100379.0,56.6186,56.6581,56.51,56.5791,100379.0
2023-03-06 13:40:00,57.29,57.37,57.29,57.36,90980.0,56.5791,56.6581,56.5791,56.6482,90980.0
2023-03-06 13:45:00,57.35,57.36,57.17,57.21,97592.0,56.6384,56.6482,56.4606,56.5001,97592.0
2023-03-06 13:50:00,57.22,57.26,57.09,57.13,158835.0,56.51,56.5495,56.3816,56.4211,158835.0
2023-03-06 13:55:00,57.12,57.2,57.06,57.08,144537.0,56.4112,56.4902,56.352,56.3717,144537.0
2023-03-06 14:00:00,57.08,57.13,57.04,57.12,86646.0,56.3717,56.4211,56.3322,56.4112,86646.0
2023-03-06 14:05:00,57.13,57.16,57.08,57.16,33491.0,56.4211,56.4507,56.3717,56.4507,33491.0
2023-03-06 14:10:00,57.16,57.27,57.11,57.22,60922.0,56.4507,56.5593,56.4013,56.51,60922.0
2023-03-06 14:15:00,57.21,57.21,57.03,57.04,70883.0,56.5001,56.5001,56.3223,56.3322,70883.0
2023-03-06 14:20:00,57.03,57.07,56.96,57.06,77658.0,56.3223,56.3618,56.2532,56.352,77658.0
2023-03-06 14:25:00,57.06,57.08,57.01,57.05,71010.0,56.352,56.3717,56.3026,56.3421,71010.0
2023-03-06 14:30:00,57.04,57.07,56.92,56.94,66195.0,56.3322,56.3618,56.2137,56.2334,66195.0
2023-03-06 14:35:00,56.93,56.98,56.9,56.95,72196.0,56.2236,56.2729,56.1939,56.2433,72196.0
2023-03-06 14:40:00,56.94,57.02,56.89,57.02,98337.0,56.2334,56.3124,56.1841,56.3124,98337.0
2023-03-06 14:45:00,57.02,57.03,56.9,56.94,85345.0,56.3124,56.3223,56.1939,56.2334,85345.0
2023-03-06 14:50:00,56.93,57.04,56.92,57.04,67861.0,56.2236,56.3322,56.2137,56.3322,67861.0
2023-03-06 14:55:00,57.05,57.1,56.97,57.06,114687.0,56.3421,56.3915,56.2631,56.352,114687.0
2023-03-06 15:00:00,57.07,57.07,56.87,56.88,104302.0,56.3618,56.3618,56.1643,56.1742,104302.0
2023-03-06 15:05:00,56.87,56.96,56.86,56.96,82729.0,56.1643,56.2532,56.1544,56.2532,82729.0
2023-03-06 15:10:00,56.95,56.98,56.78,56.86,125530.0,56.2433,56.2729,56.0754,56.1544,125530.0
2023-03-06 15:15:00,56.85,56.88,56.68,56.81,144378.0,56.1446,56.1742,55.9767,56.1051,144378.0
2023-03-06 15:20:00,56.81,56.83,56.65,56.67,116086.0,56.1051,56.1248,55.947,55.9668,116086.0
2023-03-06 15:25:00,56.67,56.73,56.58,56.59,161397.0,55.9668,56.026,55.8779,55.8878,161397.0
2023-03-06 15:30:00,56.6,56.71,56.58,56.61,149201.0,55.8977,56.0063,55.8779,55.9075,149201.0
2023-03-06 15:35:00,56.61,56.63,56.54,56.6,173951.0,55.9075,55.9273,55.8384,55.8977,173951.0
2023-03-06 15:40:00,56.6,56.63,56.54,56.63,244148.0,55.8977,55.9273,55.8384,55.9273,244148.0
2023-03-06 15:45:00,56.63,56.7,56.56,56.65,147859.0,55.9273,55.9964,55.8582,55.947,147859.0
2023-03-06 15:50:00,56.66,56.81,56.56,56.63,410939.0,55.9569,56.1051,55.8582,55.9273,410939.0
2023-03-06 15:55:00,56.63,56.88,56.6,56.84,735798.0,55.9273,56.1742,55.8977,56.1347,735798.0
2023-03-07 09:30:00,56.5,56.71,56.36,56.6,233747.0,55.7989,56.0063,55.6606,55.8977,233747.0
2023-03-07 09:35:00,56.6,56.73,56.5,56.52,99888.0,55.8977,56.026,55.7989,55.8187,99888.0
2023-03-07 09:40:00,56.52,56.56,56.23,56.25,162748.0,55.8187,55.8582,55.5323,55.552,162748.0
2023-03-07 09:45:00,56.23,56.46,56.21,56.33,158664.0,55.5323,55.7594,55.5125,55.631,158664.0
2023-03-07 09:50:00,56.33,56.47,56.29,56.41,136084.0,55.631,55.7693,55.5915,55.71,136084.0
2023-03-07 09:55:00,56.42,56.42,56.19,56.23,112859.0,55.7199,55.7199,55.4927,55.5323,112859.0
2023-03-07 10:00:00,56.23,56.23,55.63,55.63,314774.0,55.5323,55.5323,54.9397,54.9397,314774.0
2023-03-07 10:05:00,55.64,55.75,55.32,55.38,270093.0,54.9496,55.0582,54.6335,54.6928,270093.0
2023-03-07 10:10:00,55.38,55.57,55.31,55.46,182801.0,54.6928,54.8804,54.6237,54.7718,182801.0
2023-03-07 10:15:00,55.45,55.54,55.32,55.47,281537.0,54.7619,54.8508,54.6335,54.7817,281537.0
2023-03-07 10:20:00,55.48,56.03,55.46,55.94,253448.0,54.7916,55.3347,54.7718,55.2458,253448.0
2023-03-07 10:25:00,55.94,55.99,55.59,55.65,205568.0,55.2458,55.2952,54.9002,54.9594,205568.0
2023-03-07 10:30:00,55.64,56.03,55.6,55.93,109215.0,54.9496,55.3347,54.9101,55.236,109215.0
2023-03-07 10:35:00,55.91,56.12,55.87,55.89,126785.0,55.2162,55.4236,55.1767,55.1965,126785.0
2023-03-07 10:40:00,55.89,55.93,55.64,55.71,109643.0,55.1965,55.236,54.9496,55.0187,109643.0
2023-03-07 10:45:00,55.7,55.86,55.62,55.75,130083.0,55.0088,55.1668,54.9298,55.0582,130083.0
2023-03-07 10:50:00,55.74,55.77,55.42,55.53,132816.0,55.0483,55.078,54.7323,54.8409,132816.0
2023-03-07 10:55:00,55.54,55.6,55.36,55.36,127095.0,54.8508,54.9101,54.673,54.673,127095.0
2023-03-07 11:00:00,55.37,55.5,55.35,55.48,129784.0,54.6829,54.8113,54.6632,54.7916,129784.0
2023-03-07 11:05:00,55.48,55.62,55.47,55.59,117281.0,54.7916,54.9298,54.7817,54.9002,117281.0
2023-03-07 11:10:00,55.58,55.75,55.58,55.58,116012.0,54.8903,55.0582,54.8903,54.8903,116012.0
2023-03-07 11:15:00,55.59,55.62,55.51,55.57,88804.0,54.9002,54.9298,54.8212,54.8804,88804.0
2023-03-07 11:20:00,55.58,55.58,55.41,55.45,155322.0,54.8903,54.8903,54.7224,54.7619,155322.0
2023-03-07 11:25:00,55.45,55.65,55.43,55.56,112952.0,54.7619,54.9594,54.7422,54.8706,112952.0
2023-03-07 11:30:00,55.55,55.65,55.5,55.51,119253.0,54.8607,54.9594,54.8113,54.8212,119253.0
2023-03-07 11:35:00,55.52,55.62,55.49,55.55,113325.0,54.8311,54.9298,54.8014,54.8607,113325.0
2023-03-07 11:40:00,55.55,55.73,55.5,55.71,109884.0,54.8607,55.0385,54.8113,55.0187,109884.0
2023-03-07 11:45:00,55.72,55.82,55.65,55.81,72209.0,55.0286,55.1273,54.9594,55.1175,72209.0
2023-03-07 11:50:00,55.81,55.84,55.68,55.77,133280.0,55.1175,55.1471,54.9891,55.078,133280.0
2023-03-07 11:55:00,55.77,55.77,55.56,55.61,96816.0,55.078,55.078,54.8706,54.9199,96816.0
2023-03-07 12:00:00,55.61,55.85,55.6,55.73,67398.0,54.9199,55.157,54.9101,55.0385,67398.0
2023-03-07 12:05:00,55.72,55.85,55.72,55.81,70877.0,55.0286,55.157,55.0286,55.1175,70877.0
2023-03-07 12:10:00,55.82,55.95,55.82,55.86,123288.0,55.1273,55.2557,55.1273,55.1668,123288.0
2023-03-07 12:15:00,55.87,55.93,55.78,55.93,110092.0,55.1767,55.236,55.0878,55.236,110092.0
2023-03-07 12:20:00,55.94,56.24,55.94,56.11,149639.0,55.2458,55.5421,55.2458,55.4137,149639.0
2023-03-07 12:25:00,56.11,56.34,56.09,56.13,113366.0,55.4137,55.6409,55.394,55.4335,113366.0
2023-03-07 12:30:00,56.13,56.33,56.11,56.32,92849.0,55.4335,55.631,55.4137,55.6211,92849.0
2023-03-07 12:35:00,56.3,56.31,56.08,56.13,77086.0,55.6014,55.6113,55.3841,55.4335,77086.0
2023-03-07 12:40:00,56.13,56.21,56.09,56.19,79332.0,55.4335,55.5125,55.394,55.4927,79332.0
2023-03-07 12:45:00,56.19,56.35,56.15,56.34,118899.0,55.4927,55.6508,55.4532,55.6409,118899.0
2023-03-07 12:50:00,56.33,56.42,56.19,56.19,149874.0,55.631,55.7199,55.4927,55.4927,149874.0
2023-03-07 12:55:00,56.19,56.24,56.12,56.13,72564.0,55.4927,55.5421,55.4236,55.4335,72564.0
2023-03-07 13:00:00,56.12,56.27,56.06,56.13,122837.0,55.4236,55.5718,55.3644,55.4335,122837.0
2023-03-07 13:05:00,56.14,56.14,55.86,55.95,110362.0,55.4434,55.4434,55.1668,55.2557,110362.0
2023-03-07 13:10:00,55.95,56.02,55.92,55.93,80019.0,55.2557,55.3249,55.2261,55.236,80019.0
2023-03-07 13:15:00,55.91,56.03,55.9,55.93,75086.0,55.2162,55.3347,55.2063,55.236,75086.0
2023-03-07 13:20:00,55.93,55.96,55.85,55.86,55932.0,55.236,55.2656,55.157,55.1668,55932.0
2023-03-07 13:25:00,55.85,55.92,55.83,55.89,59178.0,55.157,55.2261,55.1372,55.1965,59178.0
2023-03-07 13:30:00,55.88,55.96,55.84,55.88,60744.0,55.1866,55.2656,55.1471,55.1866,60744.0
2023-03-07 13:35:00,55.88,55.91,55.77,55.78,77591.0,55.1866,55.2162,55.078,55.0878,77591.0
2023-03-07 13:40:00,55.77,55.78,55.65,55.71,94826.0,55.078,55.0878,54.9594,55.0187,94826.0
2023-03-07 13:45:00,55.7,55.73,55.56,55.61,85464.0,55.0088,55.0385,54.8706,54.9199,85464.0
2023-03-07 13:50:00,55.61,55.69,55.58,55.59,58594.0,54.9199,54.999,54.8903,54.9002,58594.0
2023-03-07 13:55:00,55.59,55.62,55.55,55.57,64757.0,54.9002,54.9298,54.8607,54.8804,64757.0
2023-03-07 14:00:00,55.57,55.66,55.55,55.62,57308.0,54.8804,54.9693,54.8607,54.9298,57308.0
2023-03-07 14:05:00,55.62,55.69,55.61,55.66,56624.0,54.9298,54.999,54.9199,54.9693,56624.0
2023-03-07 14:10:00,55.65,55.78,55.61,55.73,55020.0,54.9594,55.0878,54.9199,55.0385,55020.0
2023-03-07 14:15:00,55.71,55.73,55.61,55.63,82702.0,55.0187,55.0385,54.9199,54.9397,82702.0
2023-03-07 14:20:00,55.63,55.66,55.52,55.57,88584.0,54.9397,54.9693,54.8311,54.8804,88584.0
2023-03-07 14:25:00,55.57,55.62,55.54,55.6,55333.0,54.8804,54.9298,54.8508,54.9101,55333.0
2023-03-07 14:30:00,55.6,55.62,55.52,55.58,96662.0,54.9101,54.9298,54.8311,54.8903,96662.0
2023-03-07 14:35:00,55.57,55.59,55.52,55.57,67255.0,54.8804,54.9002,54.8311,54.8804,67255.0
2023-03-07 14:40:00,55.57,55.58,55.48,55.49,81357.0,54.8804,54.8903,54.7916,54.8014,81357.0
2023-03-07 14:45:00,55.49,55.58,55.49,55.55,76101.0,54.8014,54.8903,54.8014,54.8607,76101.0
2023-03-07 14:50:00,55.54,55.56,55.48,55.48,49480.0,54.8508,54.8706,54.7916,54.7916,49480.0
2023-03-07 14:55:00,55.48,55.5,55.45,55.5,65470.0,54.7916,54.8113,54.7619,54.8113,65470.0
2023-03-07 15:00:00,55.48,55.58,55.47,55.48,81385.0,54.7916,54.8903,54.7817,54.7916,81385.0
2023-03-07 15:05:00,55.48,55.6,55.46,55.47,76054.0,54.7916,54.9101,54.7718,54.7817,76054.0
2023-03-07 15:10:00,55.48,55.52,55.44,55.47,98197.0,54.7916,54.8311,54.7521,54.7817,98197.0
2023-03-07 15:15:00,55.48,55.58,55.48,55.53,74308.0,54.7916,54.8903,54.7916,54.8409,74308.0
2023-03-07 15:20:00,55.51,55.52,55.46,55.49,59257.0,54.8212,54.8311,54.7718,54.8014,59257.0
2023-03-07 15:25:00,55.48,55.49,55.34,55.36,91718.0,54.7916,54.8014,54.6533,54.673,91718.0
2023-03-07 15:30:00,55.36,55.57,55.35,55.55,122525.0,54.673,54.8804,54.6632,54.8607,122525.0
2023-03-07 15:35:00,55.56,55.67,55.53,55.61,163682.0,54.8706,54.9792,54.8409,54.9199,163682.0
2023-03-07 15:40:00,55.62,55.65,55.59,55.62,118641.0,54.9298,54.9594,54.9002,54.9298,118641.0
2023-03-07 15:45:00,55.62,55.62,55.53,55.59,134430.0,54.9298,54.9298,54.8409,54.9002,134430.0
2023-03-07 15:50:00,55.59,55.7,55.54,55.55,311277.0,54.9002,55.0088,54.8508,54.8607,311277.0
2023-03-07 15:55:00,55.56,55.61,55.52,55.59,668346.0,54.8706,54.9199,54.8311,54.9002,668346.0
2023-03-08 09:30:00,55.84,55.92,55.51,55.52,269575.0,55.1471,55.2261,54.8212,54.8311,269575.0
2023-03-08 09:35:00,55.5,55.59,55.35,55.54,198511.0,54.8113,54.9002,54.6632,54.8508,198511.0
2023-03-08 09:40:00,55.56,55.7,55.45,55.53,175391.0,54.8706,55.0088,54.7619,54.8409,175391.0
2023-03-08 09:45:00,55.52,55.7,55.47,55.69,100695.0,54.8311,55.0088,54.7817,54.999,100695.0
2023-03-08 09:50:00,55.68,55.8,55.58,55.68,96095.0,54.9891,55.1076,54.8903,54.9891,96095.0
2023-03-08 09:55:00,55.66,55.84,55.66,55.82,81613.0,54.9693,55.1471,54.9693,55.1273,81613.0
2023-03-08 10:00:00,55.83,55.86,55.4,55.69,134781.0,55.1372,55.1668,54.7126,54.999,134781.0
2023-03-08 10:05:00,55.69,55.74,55.53,55.68,115225.0,54.999,55.0483,54.8409,54.9891,115225.0
2023-03-08 10:10:00,55.66,55.87,55.66,55.81,120752.0,54.9693,55.1767,54.9693,55.1175,120752.0
2023-03-08 10:15:00,55.8,55.88,55.69,55.77,120543.0,55.1076,55.1866,54.999,55.078,120543.0
2023-03-08 10:20:00,55.78,56.08,55.62,56.06,159489.0,55.0878,55.3841,54.9298,55.3644,159489.0
2023-03-08 10:25:00,56.05,56.06,55.92,55.92,99477.0,55.3545,55.3644,55.2261,55.2261,99477.0
2023-03-08 10:30:00,55.92,56.09,55.83,56.07,93904.0,55.2261,55.394,55.1372,55.3742,93904.0
2023-03-08 10:35:00,56.06,56.24,55.99,56.16,104993.0,55.3644,55.5421,55.2952,55.4631,104993.0
2023-03-08 10:40:00,56.17,56.3,56.13,56.26,76063.0,55.473,55.6014,55.4335,55.5619,76063.0
2023-03-08 10:45:00,56.26,56.3,56.08,56.09,119954.0,55.5619,55.6014,55.3841,55.394,119954.0
2023-03-08 10:50:00,56.09,56.16,56.01,56.13,74064.0,55.394,55.4631,55.315,55.4335,74064.0
2023-03-08 10:55:00,56.13,56.15,55.99,56.02,74194.0,55.4335,55.4532,55.2952,55.3249,74194.0
2023-03-08 11:00:00,56.02,56.13,55.98,56.13,66286.0,55.3249,55.4335,55.2854,55.4335,66286.0
2023-03-08 11:05:00,56.13,56.3,56.13,56.23,47495.0,55.4335,55.6014,55.4335,55.5323,47495.0
2023-03-08 11:10:00,56.23,56.3,56.13,56.14,49955.0,55.5323,55.6014,55.4335,55.4434,49955.0
2023-03-08 11:15:00,56.15,56.21,56.12,56.16,48458.0,55.4532,55.5125,55.4236,55.4631,48458.0
2023-03-08 11:20:00,56.16,56.25,56.13,56.15,40976.0,55.4631,55.552,55.4335,55.4532,40976.0
2023-03-08 11:25:00,56.16,56.18,56.02,56.07,86854.0,55.4631,55.4829,55.3249,55.3742,86854.0
2023-03-08 11:30:00,56.09,56.1,55.9,55.94,78619.0,55.394,55.4039,55.2063,55.2458,78619.0
2023-03-08 11:35:00,55.94,55.99,55.86,55.98,70537.0,55.2458,55.2952,55.1668,55.2854,70537.0
2023-03-08 11:40:00,55.97,56.08,55.95,56.08,130166.0,55.2755,55.3841,55.2557,55.3841,130166.0
2023-03-08 11:45:00,56.08,56.19,56.06,56.14,92182.0,55.3841,55.4927,55.3644,55.4434,92182.0
2023-03-08 11:50:00,56.15,56.21,56.09,56.16,110865.0,55.4532,55.5125,55.394,55.4631,110865.0
2023-03-08 11:55:00,56.16,56.21,56.12,56.21,37609.0,55.4631,55.5125,55.4236,55.5125,37609.0
2023-03-08 12:00:00,56.22,56.24,56.14,56.15,48485.0,55.5224,55.5421,55.4434,55.4532,48485.0
2023-03-08 12:05:00,56.15,56.17,55.98,56.01,79275.0,55.4532,55.473,55.2854,55.315,79275.0
2023-03-08 12:10:00,56.01,56.06,55.92,55.93,46123.0,55.315,55.3644,55.2261,55.236,46123.0
2023-03-08 12:15:00,55.93,56.02,55.9,55.99,44270.0,55.236,55.3249,55.2063,55.2952,44270.0
2023-03-08 12:20:00,56.0,56.01,55.92,55.93,23492.0,55.3051,55.315,55.2261,55.236,23492.0
2023-03-08 12:25:00,55.93,56.01,55.88,55.97,109512.0,55.236,55.315,55.1866,55.2755,109512.0
2023-03-08 12:30:00,55.97,56.0,55.8,56.0,56885.0,55.2755,55.3051,55.1076,55.3051,56885.0
2023-03-08 12:35:00,56.0,56.2,55.99,56.14,93260.0,55.3051,55.5026,55.2952,55.4434,93260.0
2023-03-08 12:40:00,56.14,56.28,56.14,56.26,45592.0,55.4434,55.5816,55.4434,55.5619,45592.0
2023-03-08 12:45:00,56.25,56.28,56.2,56.24,55273.0,55.552,55.5816,55.5026,55.5421,55273.0
2023-03-08 12:50:00,56.25,56.26,56.2,56.24,52637.0,55.552,55.5619,55.5026,55.5421,52637.0
2023-03-08 12:55:00,56.23,56.24,56.14,56.19,50506.0,55.5323,55.5421,55.4434,55.4927,50506.0
2023-03-08 13:00:00,56.2,56.28,56.15,56.23,114207.0,55.5026,55.5816,55.4532,55.5323,114207.0
2023-03-08 13:05:00,56.23,56.3,56.2,56.24,68701.0,55.5323,55.6014,55.5026,55.5421,68701.0
2023-03-08 13:10:00,56.23,56.25,56.17,56.22,46335.0,55.5323,55.552,55.473,55.5224,46335.0
2023-03-08 13:15:00,56.21,56.28,56.18,56.27,70216.0,55.5125,55.5816,55.4829,55.5718,70216.0
2023-03-08 13:20:00,56.27,56.41,56.22,56.36,76089.0,55.5718,55.71,55.5224,55.6606,76089.0
2023-03-08 13:25:00,56.35,56.36,56.26,56.32,57709.0,55.6508,55.6606,55.5619,55.6211,57709.0
2023-03-08 13:30:00,56.31,56.44,56.27,56.4,176846.0,55.6113,55.7396,55.5718,55.7001,176846.0
2023-03-08 13:35:00,56.4,56.45,56.39,56.42,57075.0,55.7001,55.7495,55.6903,55.7199,57075.0
2023-03-08 13:40:00,56.42,56.44,56.28,56.41,117367.0,55.7199,55.7396,55.5816,55.71,117367.0
2023-03-08 13:45:00,56.41,56.47,56.38,56.4,80515.0,55.71,55.7693,55.6804,55.7001,80515.0
2023-03-08 13:50:00,56.38,56.5,56.33,56.5,76946.0,55.6804,55.7989,55.631,55.7989,76946.0
2023-03-08 13:55:00,56.5,56.53,56.36,56.4,95040.0,55.7989,55.8285,55.6606,55.7001,95040.0
2023-03-08 14:00:00,56.41,56.43,56.31,56.36,51968.0,55.71,55.7298,55.6113,55.6606,51968.0
2023-03-08 14:05:00,56.36,56.36,56.25,56.34,65095.0,55.6606,55.6606,55.552,55.6409,65095.0
2023-03-08 14:10:00,56.35,56.4,56.28,56.28,71120.0,55.6508,55.7001,55.5816,55.5816,71120.0
2023-03-08 14:15:00,56.28,56.34,56.24,56.33,65363.0,55.5816,55.6409,55.5421,55.631,65363.0
2023-03-08 14:20:00,56.33,56.43,56.31,56.42,60196.0,55.631,55.7298,55.6113,55.7199,60196.0
2023-03-08 14:25:00,56.41,56.46,56.27,56.27,206802.0,55.71,55.7594,55.5718,55.5718,206802.0
2023-03-08 14:30:00,56.27,56.34,56.25,56.3,81402.0,55.5718,55.6409,55.552,55.6014,81402.0
2023-03-08 14:35:00,56.3,56.32,56.25,56.31,81299.0,55.6014,55.6211,55.552,55.6113,81299.0
2023-03-08 14:40:00,56.3,56.34,56.24,56.26,58556.0,55.6014,55.6409,55.5421,55.5619,58556.0
2023-03-08 14:45:00,56.26,56.38,56.24,56.36,75886.0,55.5619,55.6804,55.5421,55.6606,75886.0
2023-03-08 14:50:00,56.36,56.39,56.31,56.37,75611.0,55.6606,55.6903,55.6113,55.6705,75611.0
2023-03-08 14:55:00,56.37,56.38,56.25,56.26,47850.0,55.6705,55.6804,55.552,55.5619,47850.0
2023-03-08 15:00:00,56.26,56.31,56.19,56.27,84760.0,55.5619,55.6113,55.4927,55.5718,84760.0
2023-03-08 15:05:00,56.26,56.3,56.2,56.27,76137.0,55.5619,55.6014,55.5026,55.5718,76137.0
2023-03-08 15:10:00,56.27,56.3,56.23,56.25,84813.0,55.5718,55.6014,55.5323,55.552,84813.0
2023-03-08 15:15:00,56.25,56.27,56.22,56.26,69791.0,55.552,55.5718,55.5224,55.5619,69791.0
2023-03-08 15:20:00,56.26,56.42,56.25,56.41,164148.0,55.5619,55.7199,55.552,55.71,164148.0
2023-03-08 15:25:00,56.41,56.48,56.38,56.48,98299.0,55.71,55.7791,55.6804,55.7791,98299.0
2023-03-08 15:30:00,56.48,56.51,56.42,56.46,120848.0,55.7791,55.8088,55.7199,55.7594,120848.0
2023-03-08 15:35:00,56.46,56.67,56.44,56.64,123419.0,55.7594,55.9668,55.7396,55.9372,123419.0
2023-03-08 15:40:00,56.65,56.79,56.61,56.78,145595.0,55.947,56.0853,55.9075,56.0754,145595.0
2023-03-08 15:45:00,56.78,56.9,56.77,56.82,245833.0,56.0754,56.1939,56.0656,56.1149,245833.0
2023-03-08 15:50:00,56.82,56.91,56.73,56.86,449328.0,56.1149,56.2038,56.026,56.1544,449328.0
2023-03-08 15:55:00,56.85,56.92,56.8,56.91,629722.0,56.1446,56.2137,56.0952,56.2038,629722.0
2023-03-09 09:30:00,56.64,56.65,56.34,56.59,283211.0,55.9372,55.947,55.6409,55.8878,283211.0
2023-03-09 09:35:00,56.59,56.63,56.44,56.49,178969.0,55.8878,55.9273,55.7396,55.789,178969.0
2023-03-09 09:40:00,56.49,56.49,56.26,56.33,159513.0,55.789,55.789,55.5619,55.631,159513.0
2023-03-09 09:45:00,56.32,56.68,56.31,56.67,120917.0,55.6211,55.9767,55.6113,55.9668,120917.0
2023-03-09 09:50:00,56.69,57.06,56.67,56.91,170228.0,55.9865,56.352,55.9668,56.2038,170228.0
2023-03-09 09:55:00,56.92,57.04,56.85,57.04,62651.0,56.2137,56.3322,56.1446,56.3322,62651.0
2023-03-09 10:00:00,57.04,57.2,57.04,57.2,108195.0,56.3322,56.4902,56.3322,56.4902,108195.0
2023-03-09 10:05:00,57.19,57.31,57.1,57.3,114281.0,56.4803,56.5988,56.3915,56.589,114281.0
2023-03-09 10:10:00,57.29,57.34,57.15,57.21,78503.0,56.5791,56.6285,56.4408,56.5001,78503.0
2023-03-09 10:15:00,57.19,57.26,56.91,56.91,157260.0,56.4803,56.5495,56.2038,56.2038,157260.0
2023-03-09 10:20:00,56.93,57.09,56.91,57.01,76204.0,56.2236,56.3816,56.2038,56.3026,76204.0
2023-03-09 10:25:00,57.0,57.23,56.96,57.21,74485.0,56.2927,56.5198,56.2532,56.5001,74485.0
2023-03-09 10:30:00,57.23,57.38,57.16,57.36,78317.0,56.5198,56.668,56.4507,56.6482,78317.0
2023-03-09 10:35:00,57.37,57.55,57.35,57.55,136702.0,56.6581,56.8359,56.6384,56.8359,136702.0
2023-03-09 10:40:00,57.55,57.56,57.37,57.38,123340.0,56.8359,56.8457,56.6581,56.668,123340.0
2023-03-09 10:45:00,57.39,57.39,57.26,57.34,105980.0,56.6779,56.6779,56.5495,56.6285,105980.0
2023-03-09 10:50:00,57.33,57.37,57.26,57.3,71304.0,56.6186,56.6581,56.5495,56.589,71304.0
2023-03-09 10:55:00,57.27,57.27,57.05,57.05,72452.0,56.5593,56.5593,56.3421,56.3421,72452.0
2023-03-09 11:00:00,57.05,57.09,56.97,57.05,62428.0,56.3421,56.3816,56.2631,56.3421,62428.0
2023-03-09 11:05:00,57.04,57.12,56.96,57.08,64070.0,56.3322,56.4112,56.2532,56.3717,64070.0
2023-03-09 11:10:00,57.08,57.23,57.08,57.23,58124.0,56.3717,56.5198,56.3717,56.5198,58124.0
2023-03-09 11:15:00,57.23,57.24,57.16,57.19,22355.0,56.5198,56.5297,56.4507,56.4803,22355.0
2023-03-09 11:20:00,57.17,57.22,57.1,57.21,27776.0,56.4606,56.51,56.3915,56.5001,27776.0
2023-03-09 11:25:00,57.2,57.2,56.92,57.05,86246.0,56.4902,56.4902,56.2137,56.3421,86246.0
2023-03-09 11:30:00,57.05,57.12,57.03,57.05,63722.0,56.3421,56.4112,56.3223,56.3421,63722.0
2023-03-09 11:35:00,57.06,57.08,57.02,57.06,85840.0,56.352,56.3717,56.3124,56.352,85840.0
2023-03-09 11:40:00,57.07,57.09,57.03,57.06,64485.0,56.3618,56.3816,56.3223,56.352,64485.0
2023-03-09 11:45:00,57.06,57.11,56.99,57.1,65603.0,56.352,56.4013,56.2828,56.3915,65603.0
2023-03-09 11:50:00,57.1,57.12,56.99,57.04,39848.0,56.3915,56.4112,56.2828,56.3322,39848.0
2023-03-09 11:55:00,57.01,57.02,56.85,56.86,67774.0,56.3026,56.3124,56.1446,56.1544,67774.0
2023-03-09 12:00:00,56.85,56.87,56.56,56.71,163977.0,56.1446,56.1643,55.8582,56.0063,163977.0
2023-03-09 12:05:00,56.7,56.8,56.62,56.8,49994.0,55.9964,56.0952,55.9174,56.0952,49994.0
2023-03-09 12:10:00,56.81,56.92,56.81,56.9,37590.0,56.1051,56.2137,56.1051,56.1939,37590.0
2023-03-09 12:15:00,56.9,56.92,56.8,56.88,45637.0,56.1939,56.2137,56.0952,56.1742,45637.0
2023-03-09 12:20:00,56.89,56.99,56.84,56.96,41643.0,56.1841,56.2828,56.1347,56.2532,41643.0
2023-03-09 12:25:00,56.96,57.04,56.95,57.0,28605.0,56.2532,56.3322,56.2433,56.2927,28605.0
2023-03-09 12:30:00,57.0,57.04,56.98,57.02,28726.0,56.2927,56.3322,56.2729,56.3124,28726.0
2023-03-09 12:35:00,57.01,57.01,56.85,56.86,48422.0,56.3026,56.3026,56.1446,56.1544,48422.0
2023-03-09 12:40:00,56.86,56.89,56.78,56.81,39504.0,56.1544,56.1841,56.0754,56.1051,39504.0
2023-03-09 12:45:00,56.81,56.82,56.66,56.68,37787.0,56.1051,56.1149,55.9569,55.9767,37787.0
2023-03-09 12:50:00,56.67,56.74,56.64,56.73,40946.0,55.9668,56.0359,55.9372,56.026,40946.0
2023-03-09 12:55:00,56.72,56.78,56.67,56.76,30390.0,56.0162,56.0754,55.9668,56.0557,30390.0
2023-03-09 13:00:00,56.75,56.84,56.73,56.79,47409.0,56.0458,56.1347,56.026,56.0853,47409.0
2023-03-09 13:05:00,56.79,56.85,56.72,56.76,59449.0,56.0853,56.1446,56.0162,56.0557,59449.0
2023-03-09 13:10:00,56.73,56.74,56.58,56.6,52237.0,56.026,56.0359,55.8779,55.8977,52237.0
2023-03-09 13:15:00,56.58,56.6,56.52,56.56,55397.0,55.8779,55.8977,55.8187,55.8582,55397.0
2023-03-09 13:20:00,56.57,56.65,56.45,56.46,50350.0,55.868,55.947,55.7495,55.7594,50350.0
2023-03-09 13:25:00,56.45,56.46,56.35,56.39,65124.0,55.7495,55.7594,55.6508,55.6903,65124.0
2023-03-09 13:30:00,56.38,56.4,56.3,56.35,41701.0,55.6804,55.7001,55.6014,55.6508,41701.0
2023-03-09 13:35:00,56.33,56.42,56.29,56.3,67363.0,55.631,55.7199,55.5915,55.6014,67363.0
2023-03-09 13:40:00,56.3,56.46,56.3,56.43,45283.0,55.6014,55.7594,55.6014,55.7298,45283.0
2023-03-09 13:45:00,56.42,56.44,56.18,56.19,74714.0,55.7199,55.7396,55.4829,55.4927,74714.0
2023-03-09 13:50:00,56.19,56.24,56.09,56.22,57833.0,55.4927,55.5421,55.394,55.5224,57833.0
2023-03-09 13:55:00,56.2,56.24,56.18,56.23,26531.0,55.5026,55.5421,55.4829,55.5323,26531.0
2023-03-09 14:00:00,56.22,56.24,56.04,56.04,87443.0,55.5224,55.5421,55.3446,55.3446,87443.0
2023-03-09 14:05:00,56.04,56.16,56.03,56.12,39479.0,55.3446,55.4631,55.3347,55.4236,39479.0
2023-03-09 14:10:00,56.11,56.18,56.06,56.14,49449.0,55.4137,55.4829,55.3644,55.4434,49449.0
2023-03-09 14:15:00,56.15,56.21,56.11,56.15,51319.0,55.4532,55.5125,55.4137,55.4532,51319.0
2023-03-09 14:20:00,56.17,56.3,56.15,56.29,46584.0,55.473,55.6014,55.4532,55.5915,46584.0
2023-03-09 14:25:00,56.3,56.32,56.23,56.23,38249.0,55.6014,55.6211,55.5323,55.5323,38249.0
2023-03-09 14:30:00,56.23,56.25,56.12,56.16,102444.0,55.5323,55.552,55.4236,55.4631,102444.0
2023-03-09 14:35:00,56.17,56.35,56.17,56.32,63358.0,55.473,55.6508,55.473,55.6211,63358.0
2023-03-09 14:40:00,56.33,56.46,56.33,56.39,55705.0,55.631,55.7594,55.631,55.6903,55705.0
2023-03-09 14:45:00,56.4,56.46,56.23,56.26,62580.0,55.7001,55.7594,55.5323,55.5619,62580.0
2023-03-09 14:50:00,56.26,56.31,56.18,56.23,55670.0,55.5619,55.6113,55.4829,55.5323,55670.0
2023-03-09 14:55:00,56.22,56.28,56.21,56.23,42040.0,55.5224,55.5816,55.5125,55.5323,42040.0
2023-03-09 15:00:00,56.24,56.3,56.1,56.11,53176.0,55.5421,55.6014,55.4039,55.4137,53176.0
2023-03-09 15:05:00,56.1,56.11,55.99,56.05,85258.0,55.4039,55.4137,55.2952,55.3545,85258.0
2023-03-09 15:10:00,56.04,56.09,55.95,55.96,82952.0,55.3446,55.394,55.2557,55.2656,82952.0
2023-03-09 15:15:00,55.97,55.98,55.74,55.75,66070.0,55.2755,55.2854,55.0483,55.0582,66070.0
2023-03-09 15:20:00,55.75,55.84,55.63,55.72,62391.0,55.0582,55.1471,54.9397,55.0286,62391.0
2023-03-09 15:25:00,55.7,55.88,55.67,55.72,59113.0,55.0088,55.1866,54.9792,55.0286,59113.0
2023-03-09 15:30:00,55.72,55.97,55.67,55.83,105849.0,55.0286,55.2755,54.9792,55.1372,105849.0
2023-03-09 15:35:00,55.82,55.86,55.69,55.81,115103.0,55.1273,55.1668,54.999,55.1175,115103.0
2023-03-09 15:40:00,55.81,55.84,55.71,55.8,100687.0,55.1175,55.1471,55.0187,55.1076,100687.0
2023-03-09 15:45:00,55.81,55.83,55.63,55.82,168203.0,55.1175,55.1372,54.9397,55.1273,168203.0
2023-03-09 15:50:00,55.81,55.99,55.78,55.85,302677.0,55.1175,55.2952,55.0878,55.157,302677.0
2023-03-09 15:55:00,55.85,55.89,55.54,55.59,660863.0,55.157,55.1965,54.8508,54.9002,660863.0
2023-03-10 09:30:00,55.76,55.81,55.28,55.29,232721.0,55.0681,55.1175,54.594,54.6039,232721.0
2023-03-10 09:35:00,55.29,55.45,55.2,55.35,129112.0,54.6039,54.7619,54.515,54.6632,129112.0
2023-03-10 09:40:00,55.34,55.42,55.06,55.16,195299.0,54.6533,54.7323,54.3768,54.4755,195299.0
2023-03-10 09:45:00,55.16,55.31,55.0,55.3,275132.0,54.4755,54.6237,54.3175,54.6138,275132.0
2023-03-10 09:50:00,55.32,55.32,55.03,55.25,177880.0,54.6335,54.6335,54.3471,54.5644,177880.0
2023-03-10 09:55:00,55.26,55.65,55.17,55.44,264227.0,54.5743,54.9594,54.4854,54.7521,264227.0
2023-03-10 10:00:00,55.45,55.78,55.39,55.51,308332.0,54.7619,55.0878,54.7027,54.8212,308332.0
2023-03-10 10:05:00,55.52,55.86,55.47,55.66,255882.0,54.8311,55.1668,54.7817,54.9693,255882.0
2023-03-10 10:10:00,55.66,55.69,55.39,55.42,138878.0,54.9693,54.999,54.7027,54.7323,138878.0
2023-03-10 10:15:00,55.4,55.46,55.26,55.33,150888.0,54.7126,54.7718,54.5743,54.6434,150888.0
2023-03-10 10:20:00,55.32,55.59,55.31,55.56,111202.0,54.6335,54.9002,54.6237,54.8706,111202.0
2023-03-10 10:25:00,55.58,55.74,55.55,55.69,139227.0,54.8903,55.0483,54.8607,54.999,139227.0
2023-03-10 10:30:00,55.69,55.86,55.54,55.61,214075.0,54.999,55.1668,54.8508,54.9199,214075.0
2023-03-10 10:35:00,55.63,55.84,55.63,55.81,192194.0,54.9397,55.1471,54.9397,55.1175,192194.0
2023-03-10 10:40:00,55.81,55.92,55.43,55.44,83816.0,55.1175,55.2261,54.7422,54.7521,83816.0
2023-03-10 10:45:00,55.43,55.5,55.31,55.41,79616.0,54.7422,54.8113,54.6237,54.7224,79616.0
2023-03-10 10:50:00,55.38,55.46,55.29,55.43,118675.0,54.6928,54.7718,54.6039,54.7422,118675.0
2023-03-10 10:55:00,55.44,55.92,55.44,55.9,179194.0,54.7521,55.2261,54.7521,55.2063,179194.0
2023-03-10 11:00:00,55.89,55.9,55.72,55.75,92472.0,55.1965,55.2063,55.0286,55.0582,92472.0
2023-03-10 11:05:00,55.74,55.9,55.71,55.86,90531.0,55.0483,55.2063,55.0187,55.1668,90531.0
2023-03-10 11:10:00,55.85,55.93,55.69,55.75,131911.0,55.157,55.236,54.999,55.0582,131911.0
2023-03-10 11:15:00,55.73,55.77,55.54,55.7,91779.0,55.0385,55.078,54.8508,55.0088,91779.0
2023-03-10 11:20:00,55.68,56.01,55.68,55.99,99551.0,54.9891,55.315,54.9891,55.2952,99551.0
2023-03-10 11:25:00,55.97,56.22,55.91,56.19,130425.0,55.2755,55.5224,55.2162,55.4927,130425.0
2023-03-10 11:30:00,56.18,56.51,56.17,56.49,148589.0,55.4829,55.8088,55.473,55.789,148589.0
2023-03-10 11:35:00,56.51,56.51,56.24,56.43,181314.0,55.8088,55.8088,55.5421,55.7298,181314.0
2023-03-10 11:40:00,56.44,56.46,56.34,56.39,141449.0,55.7396,55.7594,55.6409,55.6903,141449.0
2023-03-10 11:45:00,56.38,56.41,56.05,56.15,142004.0,55.6804,55.71,55.3545,55.4532,142004.0
2023-03-10 11:50:00,56.13,56.13,55.86,55.91,85041.0,55.4335,55.4335,55.1668,55.2162,85041.0
2023-03-10 11:55:00,55.9,55.92,55.72,55.74,85481.0,55.2063,55.2261,55.0286,55.0483,85481.0
2023-03-10 12:00:00,55.74,55.85,55.7,55.78,77116.0,55.0483,55.157,55.0088,55.0878,77116.0
2023-03-10 12:05:00,55.79,55.85,55.46,55.47,80385.0,55.0977,55.157,54.7718,54.7817,80385.0
2023-03-10 12:10:00,55.45,55.52,55.42,55.46,61059.0,54.7619,54.8311,54.7323,54.7718,61059.0
2023-03-10 12:15:00,55.46,55.67,55.46,55.54,63771.0,54.7718,54.9792,54.7718,54.8508,63771.0
2023-03-10 12:20:00,55.52,55.66,55.49,55.52,54378.0,54.8311,54.9693,54.8014,54.8311,54378.0
2023-03-10 12:25:00,55.51,55.57,55.45,55.55,67413.0,54.8212,54.8804,54.7619,54.8607,67413.0
2023-03-10 12:30:00,55.56,55.86,55.51,55.76,80782.0,54.8706,55.1668,54.8212,55.0681,80782.0
2023-03-10 12:35:00,55.77,55.85,55.68,55.77,48571.0,55.078,55.157,54.9891,55.078,48571.0
2023-03-10 12:40:00,55.74,55.78,55.47,55.55,80638.0,55.0483,55.0878,54.7817,54.8607,80638.0
2023-03-10 12:45:00,55.52,55.62,55.48,55.48,51364.0,54.8311,54.9298,54.7916,54.7916,51364.0
2023-03-10 12:50:00,55.48,55.51,55.4,55.45,92039.0,54.7916,54.8212,54.7126,54.7619,92039.0
2023-03-10 12:55:00,55.45,55.45,55.2,55.23,68971.0,54.7619,54.7619,54.515,54.5447,68971.0
2023-03-10 13:00:00,55.24,55.38,55.23,55.27,77416.0,54.5545,54.6928,54.5447,54.5842,77416.0
2023-03-10 13:05:00,55.26,55.29,55.17,55.24,113812.0,54.5743,54.6039,54.4854,54.5545,113812.0
2023-03-10 13:10:00,55.24,55.26,55.18,55.21,46343.0,54.5545,54.5743,54.4953,54.5249,46343.0
2023-03-10 13:15:00,55.2,55.2,55.06,55.09,134817.0,54.515,54.515,54.3768,54.4064,134817.0
2023-03-10 13:20:00,55.08,55.13,54.95,54.97,161212.0,54.3965,54.4459,54.2681,54.2879,161212.0
2023-03-10 13:25:00,54.96,55.01,54.88,54.97,111744.0,54.278,54.3274,54.199,54.2879,111744.0
2023-03-10 13:30:00,54.95,54.99,54.8,54.8,94943.0,54.2681,54.3076,54.12,54.12,94943.0
2023-03-10 13:35:00,54.8,54.89,54.75,54.82,139709.0,54.12,54.2089,54.0706,54.1397,139709.0
2023-03-10 13:40:00,54.82,54.83,54.58,54.65,82772.0,54.1397,54.1496,53.9027,53.9719,82772.0
2023-03-10 13:45:00,54.64,54.69,54.59,54.62,69209.0,53.962,54.0114,53.9126,53.9422,69209.0
2023-03-10 13:50:00,54.62,54.65,54.53,54.59,83930.0,53.9422,53.9719,53.8533,53.9126,83930.0
2023-03-10 13:55:00,54.58,54.64,54.55,54.57,70752.0,53.9027,53.962,53.8731,53.8928,70752.0
2023-03-10 14:00:00,54.56,54.79,54.56,54.76,76360.0,53.883,54.1101,53.883,54.0805,76360.0
2023-03-10 14:05:00,54.75,55.04,54.68,55.03,137915.0,54.0706,54.357,54.0015,54.3471,137915.0
2023-03-10 14:10:00,55.03,55.16,54.87,54.87,169303.0,54.3471,54.4755,54.1891,54.1891,169303.0
2023-03-10 14:15:00,54.87,54.93,54.7,54.83,70902.0,54.1891,54.2484,54.0212,54.1496,70902.0
2023-03-10 14:20:00,54.83,54.87,54.64,54.67,71854.0,54.1496,54.1891,53.962,53.9916,71854.0
2023-03-10 14:25:00,54.66,54.69,54.6,54.65,54751.0,53.9817,54.0114,53.9225,53.9719,54751.0
2023-03-10 14:30:00,54.63,54.92,54.63,54.87,81157.0,53.9521,54.2385,53.9521,54.1891,81157.0
2023-03-10 14:35:00,54.88,55.04,54.86,54.98,95955.0,54.199,54.357,54.1793,54.2978,95955.0
2023-03-10 14:40:00,54.98,55.12,54.9,54.94,78351.0,54.2978,54.436,54.2188,54.2583,78351.0
2023-03-10 14:45:00,54.95,55.14,54.9,55.12,110127.0,54.2681,54.4558,54.2188,54.436,110127.0
2023-03-10 14:50:00,55.1,55.11,54.89,54.98,99673.0,54.4163,54.4261,54.2089,54.2978,99673.0
2023-03-10 14:55:00,54.99,55.05,54.82,54.95,68490.0,54.3076,54.3669,54.1397,54.2681,68490.0
2023-03-10 15:00:00,54.95,55.01,54.85,54.95,91063.0,54.2681,54.3274,54.1694,54.2681,91063.0
2023-03-10 15:05:00,54.95,54.99,54.81,54.98,102902.0,54.2681,54.3076,54.1299,54.2978,102902.0
2023-03-10 15:10:00,54.98,55.13,54.88,55.01,107190.0,54.2978,54.4459,54.199,54.3274,107190.0
2023-03-10 15:15:00,55.0,55.12,54.81,54.82,81974.0,54.3175,54.436,54.1299,54.1397,81974.0
2023-03-10 15:20:00,54.82,54.93,54.76,54.93,95321.0,54.1397,54.2484,54.0805,54.2484,95321.0
2023-03-10 15:25:00,54.94,55.06,54.89,55.01,69530.0,54.2583,54.3768,54.2089,54.3274,69530.0
2023-03-10 15:30:00,55.01,55.01,54.85,54.88,77216.0,54.3274,54.3274,54.1694,54.199,77216.0
2023-03-10 15:35:00,54.88,54.88,54.77,54.78,86418.0,54.199,54.199,54.0904,54.1002,86418.0
2023-03-10 15:40:00,54.78,54.78,54.68,54.73,128627.0,54.1002,54.1002,54.0015,54.0509,128627.0
2023-03-10 15:45:00,54.73,54.79,54.7,54.73,123502.0,54.0509,54.1101,54.0212,54.0509,123502.0
2023-03-10 15:50:00,54.73,54.89,54.72,54.86,263413.0,54.0509,54.2089,54.041,54.1793,263413.0
2023-03-10 15:55:00,54.86,54.99,54.75,54.93,595967.0,54.1793,54.3076,54.0706,54.2484,595967.0
2023-03-13 09:30:00,53.98,54.11,52.89,53.25,714578.0,53.3102,53.4386,52.2337,52.5892,714578.0
2023-03-13 09:35:00,53.22,53.33,52.84,53.17,234967.0,52.5596,52.6682,52.1843,52.5102,234967.0
2023-03-13 09:40:00,53.2,53.29,52.76,52.88,227630.0,52.5398,52.6287,52.1053,52.2238,227630.0
2023-03-13 09:45:00,52.88,53.43,52.79,53.36,348995.0,52.2238,52.767,52.1349,52.6979,348995.0
2023-03-13 09:50:00,53.36,53.47,53.06,53.3,176763.0,52.6979,52.8065,52.4016,52.6386,176763.0
2023-03-13 09:55:00,53.29,53.71,53.14,53.51,253161.0,52.6287,53.0435,52.4806,52.846,253161.0
2023-03-13 10:00:00,53.48,53.51,53.26,53.38,168840.0,52.8164,52.846,52.5991,52.7176,168840.0
2023-03-13 10:05:00,53.36,53.64,53.07,53.6,188154.0,52.6979,52.9744,52.4115,52.9349,188154.0
2023-03-13 10:10:00,53.59,53.72,53.4,53.55,121708.0,52.925,53.0534,52.7374,52.8855,121708.0
2023-03-13 10:15:00,53.54,53.56,53.18,53.26,133561.0,52.8756,52.8954,52.5201,52.5991,133561.0
2023-03-13 10:20:00,53.26,53.47,53.04,53.13,117005.0,52.5991,52.8065,52.3818,52.4707,117005.0
2023-03-13 10:25:00,53.14,53.28,53.04,53.09,147095.0,52.4806,52.6189,52.3818,52.4312,147095.0
2023-03-13 10:30:00,53.1,53.53,53.09,53.47,165767.0,52.4411,52.8658,52.4312,52.8065,165767.0
2023-03-13 10:35:00,53.47,53.58,53.11,53.32,109388.0,52.8065,52.9151,52.451,52.6584,109388.0
2023-03-13 10:40:00,53.32,53.36,52.99,53.21,158336.0,52.6584,52.6979,52.3325,52.5497,158336.0
2023-03-13 10:45:00,53.21,53.38,53.12,53.17,148508.0,52.5497,52.7176,52.4608,52.5102,148508.0
2023-03-13 10:50:00,53.18,53.23,52.88,53.04,159516.0,52.5201,52.5695,52.2238,52.3818,159516.0
2023-03-13 10:55:00,53.05,53.34,53.04,53.27,211321.0,52.3917,52.6781,52.3818,52.609,211321.0
2023-03-13 11:00:00,53.29,53.47,53.14,53.26,192513.0,52.6287,52.8065,52.4806,52.5991,192513.0
2023-03-13 11:05:00,53.27,53.36,53.14,53.25,199570.0,52.609,52.6979,52.4806,52.5892,199570.0
2023-03-13 11:10:00,53.24,53.7,53.21,53.57,170265.0,52.5794,53.0336,52.5497,52.9053,170265.0
2023-03-13 11:15:00,53.57,53.88,53.56,53.78,133705.0,52.9053,53.2114,52.8954,53.1127,133705.0
2023-03-13 11:20:00,53.8,53.97,53.71,53.85,202516.0,53.1324,53.3003,53.0435,53.1818,202516.0
2023-03-13 11:25:00,53.86,54.14,53.74,54.13,400624.0,53.1917,53.4682,53.0731,53.4583,400624.0
2023-03-13 11:30:00,54.11,54.21,54.04,54.14,135117.0,53.4386,53.5373,53.3694,53.4682,135117.0
2023-03-13 11:35:00,54.14,54.15,53.82,53.93,150931.0,53.4682,53.4781,53.1522,53.2608,150931.0
2023-03-13 11:40:00,53.94,54.32,53.94,54.19,123850.0,53.2707,53.646,53.2707,53.5176,123850.0
2023-03-13 11:45:00,54.22,54.4,54.09,54.36,112902.0,53.5472,53.725,53.4188,53.6855,112902.0
2023-03-13 11:50:00,54.34,54.36,53.94,53.95,109172.0,53.6657,53.6855,53.2707,53.2805,109172.0
2023-03-13 11:55:00,53.93,54.2,53.89,54.16,73356.0,53.2608,53.5274,53.2213,53.4879,73356.0
2023-03-13 12:00:00,54.17,54.42,53.98,54.08,111913.0,53.4978,53.7447,53.3102,53.4089,111913.0
2023-03-13 12:05:00,54.08,54.4,54.07,54.34,55441.0,53.4089,53.725,53.3991,53.6657,55441.0
2023-03-13 12:10:00,54.32,54.32,53.94,54.01,79458.0,53.646,53.646,53.2707,53.3398,79458.0
2023-03-13 12:15:00,54.0,54.18,53.88,53.92,89325.0,53.3299,53.5077,53.2114,53.2509,89325.0
2023-03-13 12:20:00,53.93,54.08,53.77,53.78,107058.0,53.2608,53.4089,53.1028,53.1127,107058.0
2023-03-13 12:25:00,53.77,53.85,53.66,53.8,85350.0,53.1028,53.1818,52.9941,53.1324,85350.0
2023-03-13 12:30:00,53.79,53.85,53.61,53.61,119399.0,53.1225,53.1818,52.9448,52.9448,119399.0
2023-03-13 12:35:00,53.61,53.82,53.61,53.72,93494.0,52.9448,53.1522,52.9448,53.0534,93494.0
2023-03-13 12:40:00,53.72,54.04,53.71,53.92,70817.0,53.0534,53.3694,53.0435,53.2509,70817.0
2023-03-13 12:45:00,53.91,54.03,53.56,53.56,114053.0,53.241,53.3596,52.8954,52.8954,114053.0
2023-03-13 12:50:00,53.55,53.64,53.43,53.55,221152.0,52.8855,52.9744,52.767,52.8855,221152.0
2023-03-13 12:55:00,53.55,53.66,53.45,53.59,203913.0,52.8855,52.9941,52.7867,52.925,203913.0
2023-03-13 13:00:00,53.59,53.65,53.33,53.46,168844.0,52.925,52.9843,52.6682,52.7966,168844.0
2023-03-13 13:05:00,53.47,53.48,53.26,53.41,163252.0,52.8065,52.8164,52.5991,52.7472,163252.0
2023-03-13 13:10:00,53.41,53.47,53.25,53.46,186976.0,52.7472,52.8065,52.5892,52.7966,186976.0
2023-03-13 13:15:00,53.45,53.68,53.3,53.51,87786.0,52.7867,53.0139,52.6386,52.846,87786.0
2023-03-13 13:20:00,53.49,53.56,53.4,53.46,128601.0,52.8263,52.8954,52.7374,52.7966,128601.0
2023-03-13 13:25:00,53.46,53.55,53.34,53.5,153344.0,52.7966,52.8855,52.6781,52.8361,153344.0
2023-03-13 13:30:00,53.49,53.54,53.31,53.32,73361.0,52.8263,52.8756,52.6485,52.6584,73361.0
2023-03-13 13:35:00,53.32,53.76,53.3,53.68,125232.0,52.6584,53.0929,52.6386,53.0139,125232.0
2023-03-13 13:40:00,53.67,53.73,53.57,53.64,115596.0,53.004,53.0633,52.9053,52.9744,115596.0
2023-03-13 13:45:00,53.63,53.7,53.5,53.51,63903.0,52.9645,53.0336,52.8361,52.846,63903.0
2023-03-13 13:50:00,53.5,53.67,53.47,53.55,63958.0,52.8361,53.004,52.8065,52.8855,63958.0
2023-03-13 13:55:00,53.54,53.75,53.52,53.68,75426.0,52.8756,53.083,52.8559,53.0139,75426.0
2023-03-13 14:00:00,53.69,53.99,53.68,53.88,75209.0,53.0238,53.32,53.0139,53.2114,75209.0
2023-03-13 14:05:00,53.87,53.93,53.81,53.86,48276.0,53.2015,53.2608,53.1423,53.1917,48276.0
2023-03-13 14:10:00,53.85,54.1,53.84,54.07,85030.0,53.1818,53.4287,53.1719,53.3991,85030.0
2023-03-13 14:15:00,54.07,54.22,54.06,54.13,66451.0,53.3991,53.5472,53.3892,53.4583,66451.0
2023-03-13 14:20:00,54.12,54.25,54.06,54.23,50129.0,53.4484,53.5768,53.3892,53.5571,50129.0
2023-03-13 14:25:00,54.23,54.32,54.12,54.21,88342.0,53.5571,53.646,53.4484,53.5373,88342.0
2023-03-13 14:30:00,54.21,54.48,54.21,54.43,91537.0,53.5373,53.804,53.5373,53.7546,91537.0
2023-03-13 14:35:00,54.42,54.43,54.04,54.11,83018.0,53.7447,53.7546,53.3694,53.4386,83018.0
2023-03-13 14:40:00,54.12,54.24,54.02,54.09,78272.0,53.4484,53.5669,53.3497,53.4188,78272.0
2023-03-13 14:45:00,54.1,54.12,53.93,54.04,73808.0,53.4287,53.4484,53.2608,53.3694,73808.0
2023-03-13 14:50:00,54.03,54.17,54.03,54.16,39634.0,53.3596,53.4978,53.3596,53.4879,39634.0
2023-03-13 14:55:00,54.17,54.21,54.08,54.14,62757.0,53.4978,53.5373,53.4089,53.4682,62757.0
2023-03-13 15:00:00,54.14,54.23,53.99,54.0,93196.0,53.4682,53.5571,53.32,53.3299,93196.0
2023-03-13 15:05:00,53.99,54.23,53.96,54.11,92866.0,53.32,53.5571,53.2904,53.4386,92866.0
2023-03-13 15:10:00,54.11,54.45,54.11,54.4,98880.0,53.4386,53.7743,53.4386,53.725,98880.0
2023-03-13 15:15:00,54.41,54.47,54.33,54.34,148008.0,53.7348,53.7941,53.6558,53.6657,148008.0
2023-03-13 15:20:00,54.34,54.35,54.11,54.14,134143.0,53.6657,53.6756,53.4386,53.4682,134143.0
2023-03-13 15:25:00,54.13,54.16,53.99,54.1,129233.0,53.4583,53.4879,53.32,53.4287,129233.0
2023-03-13 15:30:00,54.1,54.2,54.03,54.18,173417.0,53.4287,53.5274,53.3596,53.5077,173417.0
2023-03-13 15:35:00,54.16,54.36,54.14,54.34,167900.0,53.4879,53.6855,53.4682,53.6657,167900.0
2023-03-13 15:40:00,54.35,54.55,54.29,54.39,187114.0,53.6756,53.8731,53.6163,53.7151,187114.0
2023-03-13 15:45:00,54.4,54.45,54.31,54.35,205832.0,53.725,53.7743,53.6361,53.6756,205832.0
2023-03-13 15:50:00,54.34,54.34,54.11,54.13,319557.0,53.6657,53.6657,53.4386,53.4583,319557.0
2023-03-13 15:55:00,54.13,54.15,53.89,53.89,679284.0,53.4583,53.4781,53.2213,53.2213,679284.0
2023-03-14 09:30:00,54.86,55.16,54.8,54.86,254457.0,54.1793,54.4755,54.12,54.1793,254457.0
2023-03-14 09:35:00,54.89,54.99,54.78,54.91,99617.0,54.2089,54.3076,54.1002,54.2286,99617.0
2023-03-14 09:40:00,54.88,55.2,54.79,55.01,303753.0,54.199,54.515,54.1101,54.3274,303753.0
2023-03-14 09:45:00,55.03,55.41,54.99,55.27,221596.0,54.3471,54.7224,54.3076,54.5842,221596.0
2023-03-14 09:50:00,55.23,55.33,55.02,55.04,100440.0,54.5447,54.6434,54.3373,54.357,100440.0
2023-03-14 09:55:00,55.04,55.2,54.87,55.14,118984.0,54.357,54.515,54.1891,54.4558,118984.0
2023-03-14 10:00:00,55.13,55.22,54.95,55.19,97919.0,54.4459,54.5348,54.2681,54.5052,97919.0
2023-03-14 10:05:00,55.22,55.31,54.93,54.98,123768.0,54.5348,54.6237,54.2484,54.2978,123768.0
2023-03-14 10:10:00,54.97,55.02,54.78,54.99,88001.0,54.2879,54.3373,54.1002,54.3076,88001.0
2023-03-14 10:15:00,54.99,55.06,54.86,54.9,127283.0,54.3076,54.3768,54.1793,54.2188,127283.0
2023-03-14 10:20:00,54.89,55.03,54.78,54.97,190000.0,54.2089,54.3471,54.1002,54.2879,190000.0
2023-03-14 10:25:00,54.98,55.14,54.95,55.14,99751.0,54.2978,54.4558,54.2681,54.4558,99751.0
2023-03-14 10:30:00,55.13,55.2,54.98,55.11,190744.0,54.4459,54.515,54.2978,54.4261,190744.0
2023-03-14 10:35:00,55.09,55.27,55.02,55.09,150804.0,54.4064,54.5842,54.3373,54.4064,150804.0
2023-03-14 10:40:00,55.09,55.31,55.07,55.18,113169.0,54.4064,54.6237,54.3866,54.4953,113169.0
2023-03-14 10:45:00,55.2,55.3,55.17,55.21,124699.0,54.515,54.6138,54.4854,54.5249,124699.0
2023-03-14 10:50:00,55.2,55.22,55.09,55.11,73213.0,54.515,54.5348,54.4064,54.4261,73213.0
2023-03-14 10:55:00,55.11,55.15,54.72,54.75,98345.0,54.4261,54.4657,54.041,54.0706,98345.0
2023-03-14 11:00:00,54.76,54.84,54.73,54.73,201019.0,54.0805,54.1595,54.0509,54.0509,201019.0
2023-03-14 11:05:00,54.73,54.83,54.7,54.83,102912.0,54.0509,54.1496,54.0212,54.1496,102912.0
2023-03-14 11:10:00,54.81,54.89,54.77,54.87,122936.0,54.1299,54.2089,54.0904,54.1891,122936.0
2023-03-14 11:15:00,54.88,55.14,54.86,55.13,132919.0,54.199,54.4558,54.1793,54.4459,132919.0
2023-03-14 11:20:00,55.13,55.15,55.02,55.11,67824.0,54.4459,54.4657,54.3373,54.4261,67824.0
2023-03-14 11:25:00,55.11,55.25,55.08,55.23,77339.0,54.4261,54.5644,54.3965,54.5447,77339.0
2023-03-14 11:30:00,55.23,55.29,55.13,55.14,73840.0,54.5447,54.6039,54.4459,54.4558,73840.0
2023-03-14 11:35:00,55.15,55.27,55.14,55.26,62962.0,54.4657,54.5842,54.4558,54.5743,62962.0
2023-03-14 11:40:00,55.27,55.4,55.26,55.38,141331.0,54.5842,54.7126,54.5743,54.6928,141331.0
2023-03-14 11:45:00,55.39,55.39,55.23,55.29,84842.0,54.7027,54.7027,54.5447,54.6039,84842.0
2023-03-14 11:50:00,55.3,55.42,55.27,55.31,65262.0,54.6138,54.7323,54.5842,54.6237,65262.0
2023-03-14 11:55:00,55.3,55.35,55.22,55.24,68124.0,54.6138,54.6632,54.5348,54.5545,68124.0
2023-03-14 12:00:00,55.23,55.39,55.23,55.32,66835.0,54.5447,54.7027,54.5447,54.6335,66835.0
2023-03-14 12:05:00,55.32,55.38,55.21,55.38,45409.0,54.6335,54.6928,54.5249,54.6928,45409.0
2023-03-14 12:10:00,55.38,55.42,55.28,55.32,53168.0,54.6928,54.7323,54.594,54.6335,53168.0
2023-03-14 12:15:00,55.32,55.32,55.17,55.2,47422.0,54.6335,54.6335,54.4854,54.515,47422.0
2023-03-14 12:20:00,55.19,55.22,55.0,55.02,46069.0,54.5052,54.5348,54.3175,54.3373,46069.0
2023-03-14 12:25:00,55.01,55.01,54.83,54.83,80122.0,54.3274,54.3274,54.1496,54.1496,80122.0
2023-03-14 12:30:00,54.83,54.93,54.8,54.87,75001.0,54.1496,54.2484,54.12,54.1891,75001.0
2023-03-14 12:35:00,54.88,55.0,54.88,55.0,67214.0,54.199,54.3175,54.199,54.3175,67214.0
2023-03-14 12:40:00,54.99,54.99,54.83,54.91,69100.0,54.3076,54.3076,54.1496,54.2286,69100.0
2023-03-14 12:45:00,54.92,55.0,54.89,55.0,40420.0,54.2385,54.3175,54.2089,54.3175,40420.0
2023-03-14 12:50:00,55.0,55.04,54.82,54.85,60139.0,54.3175,54.357,54.1397,54.1694,60139.0
2023-03-14 12:55:00,54.85,54.85,54.75,54.78,61776.0,54.1694,54.1694,54.0706,54.1002,61776.0
2023-03-14 13:00:00,54.8,54.84,54.73,54.74,51828.0,54.12,54.1595,54.0509,54.0607,51828.0
2023-03-14 13:05:00,54.74,54.75,54.55,54.56,74735.0,54.0607,54.0706,53.8731,53.883,74735.0
2023-03-14 13:10:00,54.54,54.56,54.4,54.41,89307.0,53.8632,53.883,53.725,53.7348,89307.0
2023-03-14 13:15:00,54.4,54.42,54.1,54.3,129418.0,53.725,53.7447,53.4287,53.6262,129418.0
2023-03-14 13:20:00,54.3,54.46,54.25,54.45,82816.0,53.6262,53.7842,53.5768,53.7743,82816.0
2023-03-14 13:25:00,54.44,54.57,54.43,54.48,66021.0,53.7645,53.8928,53.7546,53.804,66021.0
2023-03-14 13:30:00,54.48,54.5,54.4,54.44,52541.0,53.804,53.8237,53.725,53.7645,52541.0
2023-03-14 13:35:00,54.43,54.57,54.41,54.55,60490.0,53.7546,53.8928,53.7348,53.8731,60490.0
2023-03-14 13:40:00,54.55,54.6,54.32,54.33,63836.0,53.8731,53.9225,53.646,53.6558,63836.0
2023-03-14 13:45:00,54.32,54.44,54.3,54.37,48444.0,53.646,53.7645,53.6262,53.6953,48444.0
2023-03-14 13:50:00,54.36,54.39,54.28,54.34,118919.0,53.6855,53.7151,53.6064,53.6657,118919.0
2023-03-14 13:55:00,54.32,54.32,54.17,54.2,62871.0,53.646,53.646,53.4978,53.5274,62871.0
2023-03-14 14:00:00,54.2,54.27,54.03,54.04,79209.0,53.5274,53.5966,53.3596,53.3694,79209.0
2023-03-14 14:05:00,54.05,54.05,53.87,54.01,80573.0,53.3793,53.3793,53.2015,53.3398,80573.0
2023-03-14 14:10:00,54.0,54.09,53.99,54.02,65152.0,53.3299,53.4188,53.32,53.3497,65152.0
2023-03-14 14:15:00,54.02,54.02,53.88,53.98,72179.0,53.3497,53.3497,53.2114,53.3102,72179.0
2023-03-14 14:20:00,53.97,54.11,53.91,54.08,55162.0,53.3003,53.4386,53.241,53.4089,55162.0
2023-03-14 14:25:00,54.08,54.26,54.05,54.23,64799.0,53.4089,53.5867,53.3793,53.5571,64799.0
2023-03-14 14:30:00,54.22,54.31,54.17,54.27,56767.0,53.5472,53.6361,53.4978,53.5966,56767.0
2023-03-14 14:35:00,54.27,54.34,54.2,54.29,56778.0,53.5966,53.6657,53.5274,53.6163,56778.0
2023-03-14 14:40:00,54.29,54.3,54.18,54.22,97879.0,53.6163,53.6262,53.5077,53.5472,97879.0
2023-03-14 14:45:00,54.22,54.35,54.19,54.25,53951.0,53.5472,53.6756,53.5176,53.5768,53951.0
2023-03-14 14:50:00,54.24,54.33,54.21,54.22,50339.0,53.5669,53.6558,53.5373,53.5472,50339.0
2023-03-14 14:55:00,54.22,54.24,54.09,54.14,47808.0,53.5472,53.5669,53.4188,53.4682,47808.0
2023-03-14 15:00:00,54.14,54.21,54.09,54.13,46311.0,53.4682,53.5373,53.4188,53.4583,46311.0
2023-03-14 15:05:00,54.12,54.16,53.84,53.9,85254.0,53.4484,53.4879,53.1719,53.2312,85254.0
2023-03-14 15:10:00,53.9,53.9,53.77,53.81,98155.0,53.2312,53.2312,53.1028,53.1423,98155.0
2023-03-14 15:15:00,53.81,53.9,53.7,53.9,194393.0,53.1423,53.2312,53.0336,53.2312,194393.0
2023-03-14 15:20:00,53.9,53.93,53.72,53.76,104731.0,53.2312,53.2608,53.0534,53.0929,104731.0
2023-03-14 15:25:00,53.76,53.86,53.76,53.84,63123.0,53.0929,53.1917,53.0929,53.1719,63123.0
2023-03-14 15:30:00,53.84,53.9,53.76,53.82,523441.0,53.1719,53.2312,53.0929,53.1522,523441.0
2023-03-14 15:35:00,53.82,53.92,53.78,53.79,278848.0,53.1522,53.2509,53.1127,53.1225,278848.0
2023-03-14 15:40:00,53.78,53.88,53.75,53.88,234025.0,53.1127,53.2114,53.083,53.2114,234025.0
2023-03-14 15:45:00,53.87,53.93,53.78,53.8,275508.0,53.2015,53.2608,53.1127,53.1324,275508.0
2023-03-14 15:50:00,53.8,53.95,53.79,53.92,815451.0,53.1324,53.2805,53.1225,53.2509,815451.0
2023-03-14 15:55:00,53.93,54.33,53.92,54.26,1573436.0,53.2608,53.6558,53.2509,53.5867,1573436.0
2023-03-15 09:30:00,53.33,53.83,53.23,53.74,325132.0,52.6682,53.162,52.5695,53.0731,325132.0
2023-03-15 09:35:00,53.73,53.92,53.61,53.76,212378.0,53.0633,53.2509,52.9448,53.0929,212378.0
2023-03-15 09:40:00,53.76,53.82,53.43,53.67,246420.0,53.0929,53.1522,52.767,53.004,246420.0
2023-03-15 09:45:00,53.69,53.72,53.43,53.58,136523.0,53.0238,53.0534,52.767,52.9151,136523.0
2023-03-15 09:50:00,53.59,53.65,53.32,53.48,205528.0,52.925,52.9843,52.6584,52.8164,205528.0
2023-03-15 09:55:00,53.49,53.55,53.24,53.41,165658.0,52.8263,52.8855,52.5794,52.7472,165658.0
2023-03-15 10:00:00,53.37,53.39,53.09,53.28,188570.0,52.7077,52.7275,52.4312,52.6189,188570.0
2023-03-15 10:05:00,53.28,53.56,53.21,53.33,144225.0,52.6189,52.8954,52.5497,52.6682,144225.0
2023-03-15 10:10:00,53.36,53.56,53.3,53.32,95599.0,52.6979,52.8954,52.6386,52.6584,95599.0
2023-03-15 10:15:00,53.33,53.53,53.18,53.3,139581.0,52.6682,52.8658,52.5201,52.6386,139581.0
2023-03-15 10:20:00,53.3,53.42,53.12,53.15,95405.0,52.6386,52.7571,52.4608,52.4905,95405.0
2023-03-15 10:25:00,53.12,53.4,53.1,53.31,186960.0,52.4608,52.7374,52.4411,52.6485,186960.0
2023-03-15 10:30:00,53.31,53.47,53.18,53.18,117696.0,52.6485,52.8065,52.5201,52.5201,117696.0
2023-03-15 10:35:00,53.15,53.38,53.12,53.14,93151.0,52.4905,52.7176,52.4608,52.4806,93151.0
2023-03-15 10:40:00,53.15,53.34,53.1,53.34,116089.0,52.4905,52.6781,52.4411,52.6781,116089.0
2023-03-15 10:45:00,53.33,53.34,53.16,53.18,101909.0,52.6682,52.6781,52.5003,52.5201,101909.0
2023-03-15 10:50:00,53.19,53.36,53.06,53.3,226655.0,52.53,52.6979,52.4016,52.6386,226655.0
2023-03-15 10:55:00,53.32,53.39,53.18,53.34,113402.0,52.6584,52.7275,52.5201,52.6781,113402.0
2023-03-15 11:00:00,53.34,53.36,53.18,53.31,146620.0,52.6781,52.6979,52.5201,52.6485,146620.0
2023-03-15 11:05:00,53.31,53.48,53.24,53.44,123105.0,52.6485,52.8164,52.5794,52.7769,123105.0
2023-03-15 11:10:00,53.43,53.68,53.42,53.63,109581.0,52.767,53.0139,52.7571,52.9645,109581.0
2023-03-15 11:15:00,53.62,53.74,53.61,53.74,72229.0,52.9546,53.0731,52.9448,53.0731,72229.0
2023-03-15 11:20:00,53.74,53.74,53.44,53.5,108064.0,53.0731,53.0731,52.7769,52.8361,108064.0
2023-03-15 11:25:00,53.51,53.56,53.39,53.39,59553.0,52.846,52.8954,52.7275,52.7275,59553.0
2023-03-15 11:30:00,53.4,53.5,53.28,53.28,77720.0,52.7374,52.8361,52.6189,52.6189,77720.0
2023-03-15 11:35:00,53.28,53.39,53.25,53.34,44211.0,52.6189,52.7275,52.5892,52.6781,44211.0
2023-03-15 11:40:00,53.34,53.53,53.34,53.46,77916.0,52.6781,52.8658,52.6781,52.7966,77916.0
2023-03-15 11:45:00,53.47,53.71,53.45,53.64,88592.0,52.8065,53.0435,52.7867,52.9744,88592.0
2023-03-15 11:50:00,53.64,53.65,53.32,53.34,71682.0,52.9744,52.9843,52.6584,52.6781,71682.0
2023-03-15 11:55:00,53.34,53.34,53.22,53.23,65998.0,52.6781,52.6781,52.5596,52.5695,65998.0
2023-03-15 12:00:00,53.23,53.33,53.09,53.11,90951.0,52.5695,52.6682,52.4312,52.451,90951.0
2023-03-15 12:05:00,53.1,53.11,53.02,53.09,86554.0,52.4411,52.451,52.3621,52.4312,86554.0
2023-03-15 12:10:00,53.08,53.1,52.99,53.05,93980.0,52.4213,52.4411,52.3325,52.3917,93980.0
2023-03-15 12:15:00,53.05,53.17,53.04,53.04,83092.0,52.3917,52.5102,52.3818,52.3818,83092.0
2023-03-15 12:20:00,53.04,53.11,52.97,53.03,93017.0,52.3818,52.451,52.3127,52.372,93017.0
2023-03-15 12:25:00,53.02,53.25,53.01,53.22,116090.0,52.3621,52.5892,52.3522,52.5596,116090.0
2023-03-15 12:30:00,53.22,53.31,53.17,53.2,99752.0,52.5596,52.6485,52.5102,52.5398,99752.0
2023-03-15 12:35:00,53.19,53.21,53.06,53.07,63885.0,52.53,52.5497,52.4016,52.4115,63885.0
2023-03-15 12:40:00,53.06,53.1,53.0,53.1,62508.0,52.4016,52.4411,52.3423,52.4411,62508.0
2023-03-15 12:45:00,53.1,53.24,53.08,53.13,72762.0,52.4411,52.5794,52.4213,52.4707,72762.0
2023-03-15 12:50:00,53.13,53.13,53.01,53.02,185667.0,52.4707,52.4707,52.3522,52.3621,185667.0
2023-03-15 12:55:00,53.02,53.03,52.88,52.96,156958.0,52.3621,52.372,52.2238,52.3028,156958.0
2023-03-15 13:00:00,52.97,53.1,52.96,53.09,68394.0,52.3127,52.4411,52.3028,52.4312,68394.0
2023-03-15 13:05:00,53.1,53.28,53.09,53.14,78497.0,52.4411,52.6189,52.4312,52.4806,78497.0
2023-03-15 13:10:00,53.15,53.31,53.15,53.31,57856.0,52.4905,52.6485,52.4905,52.6485,57856.0
2023-03-15 13:15:00,53.31,53.39,53.26,53.3,78120.0,52.6485,52.7275,52.5991,52.6386,78120.0
2023-03-15 13:20:00,53.29,53.37,53.21,53.28,150080.0,52.6287,52.7077,52.5497,52.6189,150080.0
2023-03-15 13:25:00,53.29,53.32,53.21,53.28,67097.0,52.6287,52.6584,52.5497,52.6189,67097.0
2023-03-15 13:30:00,53.29,53.3,53.16,53.3,95735.0,52.6287,52.6386,52.5003,52.6386,95735.0
2023-03-15 13:35:00,53.31,53.35,53.22,53.23,82310.0,52.6485,52.688,52.5596,52.5695,82310.0
2023-03-15 13:40:00,53.23,53.25,53.06,53.09,82774.0,52.5695,52.5892,52.4016,52.4312,82774.0
2023-03-15 13:45:00,53.06,53.06,52.99,53.02,99336.0,52.4016,52.4016,52.3325,52.3621,99336.0
2023-03-15 13:50:00,53.01,53.2,53.0,53.2,74928.0,52.3522,52.5398,52.3423,52.5398,74928.0
2023-03-15 13:55:00,53.19,53.35,53.15,53.22,86989.0,52.53,52.688,52.4905,52.5596,86989.0
2023-03-15 14:00:00,53.22,53.23,53.06,53.08,67224.0,52.5596,52.5695,52.4016,52.4213,67224.0
2023-03-15 14:05:00,53.09,53.15,53.01,53.04,74818.0,52.4312,52.4905,52.3522,52.3818,74818.0
2023-03-15 14:10:00,53.04,53.06,53.0,53.03,70802.0,52.3818,52.4016,52.3423,52.372,70802.0
2023-03-15 14:15:00,53.03,53.12,52.94,53.09,149136.0,52.372,52.4608,52.2831,52.4312,149136.0
2023-03-15 14:20:00,53.08,53.37,53.06,53.31,104543.0,52.4213,52.7077,52.4016,52.6485,104543.0
2023-03-15 14:25:00,53.32,53.66,53.26,53.55,252470.0,52.6584,52.9941,52.5991,52.8855,252470.0
2023-03-15 14:30:00,53.56,53.73,53.52,53.7,135325.0,52.8954,53.0633,52.8559,53.0336,135325.0
2023-03-15 14:35:00,53.7,53.84,53.58,53.77,88893.0,53.0336,53.1719,52.9151,53.1028,88893.0
2023-03-15 14:40:00,53.75,53.88,53.72,53.8,83948.0,53.083,53.2114,53.0534,53.1324,83948.0
2023-03-15 14:45:00,53.8,53.81,53.62,53.64,70380.0,53.1324,53.1423,52.9546,52.9744,70380.0
2023-03-15 14:50:00,53.64,53.83,53.51,53.83,92056.0,52.9744,53.162,52.846,53.162,92056.0
2023-03-15 14:55:00,53.82,53.9,53.72,53.8,71472.0,53.1522,53.2312,53.0534,53.1324,71472.0
2023-03-15 15:00:00,53.8,54.0,53.8,53.84,78888.0,53.1324,53.3299,53.1324,53.1719,78888.0
2023-03-15 15:05:00,53.85,54.04,53.76,53.78,107355.0,53.1818,53.3694,53.0929,53.1127,107355.0
2023-03-15 15:10:00,53.77,54.01,53.7,53.98,107278.0,53.1028,53.3398,53.0336,53.3102,107278.0
2023-03-15 15:15:00,53.98,54.07,53.92,54.02,105749.0,53.3102,53.3991,53.2509,53.3497,105749.0
2023-03-15 15:20:00,54.02,54.12,53.94,54.03,132134.0,53.3497,53.4484,53.2707,53.3596,132134.0
2023-03-15 15:25:00,54.03,54.24,53.97,54.22,199002.0,53.3596,53.5669,53.3003,53.5472,199002.0
2023-03-15 15:30:00,54.21,54.27,54.08,54.14,184776.0,53.5373,53.5966,53.4089,53.4682,184776.0
2023-03-15 15:35:00,54.15,54.16,53.81,53.9,212537.0,53.4781,53.4879,53.1423,53.2312,212537.0
2023-03-15 15:40:00,53.89,53.94,53.68,53.85,135463.0,53.2213,53.2707,53.0139,53.1818,135463.0
2023-03-15 15:45:00,53.84,53.94,53.8,53.87,188115.0,53.1719,53.2707,53.1324,53.2015,188115.0
2023-03-15 15:50:00,53.86,53.87,53.71,53.79,358286.0,53.1917,53.2015,53.0435,53.1225,358286.0
2023-03-15 15:55:00,53.79,54.2,53.79,54.18,830624.0,53.1225,53.5274,53.1225,53.5077,830624.0
2023-03-16 09:30:00,53.69,53.98,53.61,53.89,239146.0,53.0238,53.3102,52.9448,53.2213,239146.0
2023-03-16 09:35:00,53.92,54.15,53.82,54.12,131621.0,53.2509,53.4781,53.1522,53.4484,131621.0
2023-03-16 09:40:00,54.12,54.16,53.97,54.0,151792.0,53.4484,53.4879,53.3003,53.3299,151792.0
2023-03-16 09:45:00,54.0,54.07,53.72,53.85,182212.0,53.3299,53.3991,53.0534,53.1818,182212.0
2023-03-16 09:50:00,53.87,54.25,53.87,54.11,97788.0,53.2015,53.5768,53.2015,53.4386,97788.0
2023-03-16 09:55:00,54.11,54.44,54.11,54.41,108975.0,53.4386,53.7645,53.4386,53.7348,108975.0
2023-03-16 10:00:00,54.41,54.42,54.19,54.19,148751.0,53.7348,53.7447,53.5176,53.5176,148751.0
2023-03-16 10:05:00,54.19,54.36,54.07,54.28,224607.0,53.5176,53.6855,53.3991,53.6064,224607.0
2023-03-16 10:10:00,54.29,54.52,54.23,54.28,303584.0,53.6163,53.8435,53.5571,53.6064,303584.0
2023-03-16 10:15:00,54.26,54.29,53.93,53.98,120761.0,53.5867,53.6163,53.2608,53.3102,120761.0
2023-03-16 10:20:00,53.98,54.07,53.93,53.99,70332.0,53.3102,53.3991,53.2608,53.32,70332.0
2023-03-16 10:25:00,53.98,54.25,53.97,54.12,254917.0,53.3102,53.5768,53.3003,53.4484,254917.0
2023-03-16 10:30:00,54.12,54.18,53.93,53.95,141863.0,53.4484,53.5077,53.2608,53.2805,141863.0
2023-03-16 10:35:00,53.94,54.23,53.93,54.22,123625.0,53.2707,53.5571,53.2608,53.5472,123625.0
2023-03-16 10:40:00,54.24,54.51,54.21,54.48,148448.0,53.5669,53.8336,53.5373,53.804,148448.0
2023-03-16 10:45:00,54.48,54.64,54.4,54.59,163211.0,53.804,53.962,53.725,53.9126,163211.0
2023-03-16 10:50:00,54.61,54.73,54.58,54.7,116093.0,53.9324,54.0509,53.9027,54.0212,116093.0
2023-03-16 10:55:00,54.7,54.77,54.51,54.55,120174.0,54.0212,54.0904,53.8336,53.8731,120174.0
2023-03-16 11:00:00,54.55,54.6,54.42,54.53,70936.0,53.8731,53.9225,53.7447,53.8533,70936.0
2023-03-16 11:05:00,54.53,54.73,54.42,54.68,152889.0,53.8533,54.0509,53.7447,54.0015,152889.0
2023-03-16 11:10:00,54.68,54.74,54.6,54.65,102881.0,54.0015,54.0607,53.9225,53.9719,102881.0
2023-03-16 11:15:00,54.65,54.69,54.53,54.59,88836.0,53.9719,54.0114,53.8533,53.9126,88836.0
2023-03-16 11:20:00,54.59,54.78,54.53,54.77,106934.0,53.9126,54.1002,53.8533,54.0904,106934.0
2023-03-16 11:25:00,54.78,54.9,54.72,54.78,164081.0,54.1002,54.2188,54.041,54.1002,164081.0
2023-03-16 11:30:00,54.8,54.84,54.68,54.77,103143.0,54.12,54.1595,54.0015,54.0904,103143.0
2023-03-16 11:35:00,54.78,54.96,54.78,54.92,94218.0,54.1002,54.278,54.1002,54.2385,94218.0
2023-03-16 11:40:00,54.94,55.11,54.92,55.11,83937.0,54.2583,54.4261,54.2385,54.4261,83937.0
2023-03-16 11:45:00,55.1,55.19,54.97,55.18,100400.0,54.4163,54.5052,54.2879,54.4953,100400.0
2023-03-16 11:50:00,55.17,55.34,55.14,55.33,106721.0,54.4854,54.6533,54.4558,54.6434,106721.0
2023-03-16 11:55:00,55.32,55.52,55.31,55.47,133890.0,54.6335,54.8311,54.6237,54.7817,133890.0
2023-03-16 12:00:00,55.46,55.55,55.35,55.35,137185.0,54.7718,54.8607,54.6632,54.6632,137185.0
2023-03-16 12:05:00,55.35,55.46,55.24,55.24,120295.0,54.6632,54.7718,54.5545,54.5545,120295.0
2023-03-16 12:10:00,55.23,55.27,55.05,55.23,108004.0,54.5447,54.5842,54.3669,54.5447,108004.0
2023-03-16 12:15:00,55.24,55.34,55.22,55.32,65409.0,54.5545,54.6533,54.5348,54.6335,65409.0
2023-03-16 12:20:00,55.33,55.34,55.23,55.32,53719.0,54.6434,54.6533,54.5447,54.6335,53719.0
2023-03-16 12:25:00,55.33,55.48,55.3,55.47,77198.0,54.6434,54.7916,54.6138,54.7817,77198.0
2023-03-16 12:30:00,55.48,55.55,55.4,55.51,67449.0,54.7916,54.8607,54.7126,54.8212,67449.0
2023-03-16 12:35:00,55.51,55.52,55.37,55.45,83211.0,54.8212,54.8311,54.6829,54.7619,83211.0
2023-03-16 12:40:00,55.44,55.63,55.4,55.62,67415.0,54.7521,54.9397,54.7126,54.9298,67415.0
2023-03-16 12:45:00,55.62,55.72,55.52,55.66,137769.0,54.9298,55.0286,54.8311,54.9693,137769.0
2023-03-16 12:50:00,55.66,55.85,55.66,55.78,170415.0,54.9693,55.157,54.9693,55.0878,170415.0
2023-03-16 12:55:00,55.81,55.97,55.79,55.97,57384.0,55.1175,55.2755,55.0977,55.2755,57384.0
2023-03-16 13:00:00,55.98,56.25,55.98,56.25,166374.0,55.2854,55.552,55.2854,55.552,166374.0
2023-03-16 13:05:00,56.25,56.26,56.15,56.21,76315.0,55.552,55.5619,55.4532,55.5125,76315.0
2023-03-16 13:10:00,56.22,56.23,56.08,56.14,62141.0,55.5224,55.5323,55.3841,55.4434,62141.0
2023-03-16 13:15:00,56.13,56.13,55.93,56.02,110439.0,55.4335,55.4335,55.236,55.3249,110439.0
2023-03-16 13:20:00,56.03,56.06,55.91,56.06,70267.0,55.3347,55.3644,55.2162,55.3644,70267.0
2023-03-16 13:25:00,56.05,56.12,56.04,56.06,56784.0,55.3545,55.4236,55.3446,55.3644,56784.0
2023-03-16 13:30:00,56.07,56.1,55.97,56.01,44054.0,55.3742,55.4039,55.2755,55.315,44054.0
2023-03-16 13:35:00,56.01,56.01,55.86,56.0,37436.0,55.315,55.315,55.1668,55.3051,37436.0
2023-03-16 13:40:00,56.0,56.04,55.92,56.0,39790.0,55.3051,55.3446,55.2261,55.3051,39790.0
2023-03-16 13:45:00,55.99,56.08,55.98,56.01,39885.0,55.2952,55.3841,55.2854,55.315,39885.0
2023-03-16 13:50:00,56.0,56.06,55.87,56.05,67314.0,55.3051,55.3644,55.1767,55.3545,67314.0
2023-03-16 13:55:00,56.04,56.12,56.02,56.07,46301.0,55.3446,55.4236,55.3249,55.3742,46301.0
2023-03-16 14:00:00,56.06,56.09,55.91,55.96,63831.0,55.3644,55.394,55.2162,55.2656,63831.0
2023-03-16 14:05:00,55.97,56.04,55.91,56.03,68788.0,55.2755,55.3446,55.2162,55.3347,68788.0
2023-03-16 14:10:00,56.04,56.11,56.03,56.07,61910.0,55.3446,55.4137,55.3347,55.3742,61910.0
2023-03-16 14:15:00,56.07,56.08,55.95,56.05,58571.0,55.3742,55.3841,55.2557,55.3545,58571.0
2023-03-16 14:20:00,56.06,56.09,56.02,56.04,48274.0,55.3644,55.394,55.3249,55.3446,48274.0
2023-03-16 14:25:00,56.04,56.08,55.96,56.08,55752.0,55.3446,55.3841,55.2656,55.3841,55752.0
2023-03-16 14:30:00,56.09,56.13,55.85,55.9,204483.0,55.394,55.4335,55.157,55.2063,204483.0
2023-03-16 14:35:00,55.9,56.09,55.88,56.09,71238.0,55.2063,55.394,55.1866,55.394,71238.0
2023-03-16 14:40:00,56.09,56.23,56.06,56.23,89187.0,55.394,55.5323,55.3644,55.5323,89187.0
2023-03-16 14:45:00,56.21,56.21,56.12,56.19,53146.0,55.5125,55.5125,55.4236,55.4927,53146.0
2023-03-16 14:50:00,56.18,56.24,56.16,56.23,67197.0,55.4829,55.5421,55.4631,55.5323,67197.0
2023-03-16 14:55:00,56.24,56.27,56.12,56.16,189549.0,55.5421,55.5718,55.4236,55.4631,189549.0
2023-03-16 15:00:00,56.16,56.19,56.06,56.19,100067.0,55.4631,55.4927,55.3644,55.4927,100067.0
2023-03-16 15:05:00,56.19,56.41,56.19,56.38,150252.0,55.4927,55.71,55.4927,55.6804,150252.0
2023-03-16 15:10:00,56.37,56.44,56.31,56.33,85497.0,55.6705,55.7396,55.6113,55.631,85497.0
2023-03-16 15:15:00,56.33,56.4,56.26,56.37,97821.0,55.631,55.7001,55.5619,55.6705,97821.0
2023-03-16 15:20:00,56.37,56.5,56.37,56.46,114930.0,55.6705,55.7989,55.6705,55.7594,114930.0
2023-03-16 15:25:00,56.46,56.66,56.41,56.61,138013.0,55.7594,55.9569,55.71,55.9075,138013.0
2023-03-16 15:30:00,56.61,56.61,56.46,56.51,138447.0,55.9075,55.9075,55.7594,55.8088,138447.0
2023-03-16 15:35:00,56.51,56.55,56.43,56.55,135462.0,55.8088,55.8483,55.7298,55.8483,135462.0
2023-03-16 15:40:00,56.54,56.71,56.53,56.68,186895.0,55.8384,56.0063,55.8285,55.9767,186895.0
2023-03-16 15:45:00,56.67,56.67,56.4,56.45,334333.0,55.9668,55.9668,55.7001,55.7495,334333.0
2023-03-16 15:50:00,56.45,56.58,56.44,56.54,485942.0,55.7495,55.8779,55.7396,55.8384,485942.0
2023-03-16 15:55:00,56.53,56.62,56.45,56.58,971321.0,55.8285,55.9174,55.7495,55.8779,971321.0
2023-03-17 09:30:00,56.8,57.43,56.79,57.07,1681236.0,56.0952,56.7174,56.0853,56.3618,1681236.0
2023-03-17 09:35:00,57.07,57.07,56.66,56.96,167729.0,56.3618,56.3618,55.9569,56.2532,167729.0
2023-03-17 09:40:00,56.95,57.15,56.86,57.05,303735.0,56.2433,56.4408,56.1544,56.3421,303735.0
2023-03-17 09:45:00,57.05,57.06,56.28,56.28,332568.0,56.3421,56.352,55.5816,55.5816,332568.0
2023-03-17 09:50:00,56.29,56.75,56.29,56.68,275423.0,55.5915,56.0458,55.5915,55.9767,275423.0
2023-03-17 09:55:00,56.7,57.12,56.7,57.08,402264.0,55.9964,56.4112,55.9964,56.3717,402264.0
2023-03-17 10:00:00,57.08,57.69,57.05,57.62,351651.0,56.3717,56.9741,56.3421,56.905,351651.0
2023-03-17 10:05:00,57.63,57.72,57.24,57.32,270930.0,56.9149,57.0038,56.5297,56.6087,270930.0
2023-03-17 10:10:00,57.33,57.64,57.31,57.57,222450.0,56.6186,56.9248,56.5988,56.8556,222450.0
2023-03-17 10:15:00,57.57,57.58,56.94,56.97,244037.0,56.8556,56.8655,56.2334,56.2631,244037.0
2023-03-17 10:20:00,56.98,57.03,56.86,56.95,145252.0,56.2729,56.3223,56.1544,56.2433,145252.0
2023-03-17 10:25:00,56.96,56.96,56.72,56.88,181453.0,56.2532,56.2532,56.0162,56.1742,181453.0
2023-03-17 10:30:00,56.88,56.98,56.66,56.68,186611.0,56.1742,56.2729,55.9569,55.9767,186611.0
2023-03-17 10:35:00,56.67,56.75,56.47,56.65,160029.0,55.9668,56.0458,55.7693,55.947,160029.0
2023-03-17 10:40:00,56.64,56.65,56.35,56.36,177523.0,55.9372,55.947,55.6508,55.6606,177523.0
2023-03-17 10:45:00,56.36,56.52,56.28,56.52,166285.0,55.6606,55.8187,55.5816,55.8187,166285.0
2023-03-17 10:50:00,56.51,56.57,56.21,56.23,159473.0,55.8088,55.868,55.5125,55.5323,159473.0
2023-03-17 10:55:00,56.23,56.46,56.23,56.4,97975.0,55.5323,55.7594,55.5323,55.7001,97975.0
2023-03-17 11:00:00,56.38,56.4,56.21,56.3,87318.0,55.6804,55.7001,55.5125,55.6014,87318.0
2023-03-17 11:05:00,56.31,56.76,56.24,56.74,293460.0,55.6113,56.0557,55.5421,56.0359,293460.0
2023-03-17 11:10:00,56.73,56.83,56.49,56.79,421359.0,56.026,56.1248,55.789,56.0853,421359.0
2023-03-17 11:15:00,56.79,57.01,56.75,57.0,233034.0,56.0853,56.3026,56.0458,56.2927,233034.0
2023-03-17 11:20:00,57.01,57.08,56.75,56.81,627336.0,56.3026,56.3717,56.0458,56.1051,627336.0
2023-03-17 11:25:00,56.8,57.12,56.64,57.11,517467.0,56.0952,56.4112,55.9372,56.4013,517467.0
2023-03-17 11:30:00,57.11,57.11,56.76,57.01,149125.0,56.4013,56.4013,56.0557,56.3026,149125.0
2023-03-17 11:35:00,57.0,57.01,56.79,56.86,98392.0,56.2927,56.3026,56.0853,56.1544,98392.0
2023-03-17 11:40:00,56.86,56.9,56.74,56.82,109489.0,56.1544,56.1939,56.0359,56.1149,109489.0
2023-03-17 11:45:00,56.84,57.01,56.8,56.97,118731.0,56.1347,56.3026,56.0952,56.2631,118731.0
2023-03-17 11:50:00,56.98,57.03,56.91,56.91,57996.0,56.2729,56.3223,56.2038,56.2038,57996.0
2023-03-17 11:55:00,56.9,57.13,56.89,57.08,90154.0,56.1939,56.4211,56.1841,56.3717,90154.0
2023-03-17 12:00:00,57.07,57.11,56.82,56.86,154969.0,56.3618,56.4013,56.1149,56.1544,154969.0
2023-03-17 12:05:00,56.85,56.98,56.64,56.94,249979.0,56.1446,56.2729,55.9372,56.2334,249979.0
2023-03-17 12:10:00,56.94,56.94,56.77,56.78,76956.0,56.2334,56.2334,56.0656,56.0754,76956.0
2023-03-17 12:15:00,56.78,56.89,56.68,56.73,105365.0,56.0754,56.1841,55.9767,56.026,105365.0
2023-03-17 12:20:00,56.73,56.76,56.63,56.66,85285.0,56.026,56.0557,55.9273,55.9569,85285.0
2023-03-17 12:25:00,56.67,56.76,56.64,56.72,65367.0,55.9668,56.0557,55.9372,56.0162,65367.0
2023-03-17 12:30:00,56.73,56.95,56.72,56.76,110942.0,56.026,56.2433,56.0162,56.0557,110942.0
2023-03-17 12:35:00,56.75,56.8,56.65,56.67,66447.0,56.0458,56.0952,55.947,55.9668,66447.0
2023-03-17 12:40:00,56.68,56.77,56.64,56.69,61464.0,55.9767,56.0656,55.9372,55.9865,61464.0
2023-03-17 12:45:00,56.68,56.74,56.58,56.59,73740.0,55.9767,56.0359,55.8779,55.8878,73740.0
2023-03-17 12:50:00,56.59,56.72,56.54,56.56,52394.0,55.8878,56.0162,55.8384,55.8582,52394.0
2023-03-17 12:55:00,56.55,56.73,56.54,56.72,46111.0,55.8483,56.026,55.8384,56.0162,46111.0
2023-03-17 13:00:00,56.72,56.83,56.7,56.81,55869.0,56.0162,56.1248,55.9964,56.1051,55869.0
2023-03-17 13:05:00,56.83,57.05,56.81,57.01,64765.0,56.1248,56.3421,56.1051,56.3026,64765.0
2023-03-17 13:10:00,57.01,57.09,56.98,57.08,48638.0,56.3026,56.3816,56.2729,56.3717,48638.0
2023-03-17 13:15:00,57.09,57.1,56.91,56.97,74517.0,56.3816,56.3915,56.2038,56.2631,74517.0
2023-03-17 13:20:00,56.98,57.14,56.92,57.01,73183.0,56.2729,56.431,56.2137,56.3026,73183.0
2023-03-17 13:25:00,57.01,57.03,56.93,57.0,70250.0,56.3026,56.3223,56.2236,56.2927,70250.0
2023-03-17 13:30:00,56.99,57.15,56.96,56.99,80234.0,56.2828,56.4408,56.2532,56.2828,80234.0
2023-03-17 13:35:00,57.0,57.07,56.94,57.04,92602.0,56.2927,56.3618,56.2334,56.3322,92602.0
2023-03-17 13:40:00,57.04,57.04,56.87,56.98,71157.0,56.3322,56.3322,56.1643,56.2729,71157.0
2023-03-17 13:45:00,56.97,57.01,56.87,56.91,60357.0,56.2631,56.3026,56.1643,56.2038,60357.0
2023-03-17 13:50:00,56.91,56.93,56.75,56.78,54265.0,56.2038,56.2236,56.0458,56.0754,54265.0
2023-03-17 13:55:00,56.78,56.81,56.71,56.8,56679.0,56.0754,56.1051,56.0063,56.0952,56679.0
2023-03-17 14:00:00,56.82,56.95,56.8,56.86,64939.0,56.1149,56.2433,56.0952,56.1544,64939.0
2023-03-17 14:05:00,56.85,56.87,56.74,56.78,67677.0,56.1446,56.1643,56.0359,56.0754,67677.0
2023-03-17 14:10:00,56.78,56.79,56.69,56.71,47973.0,56.0754,56.0853,55.9865,56.0063,47973.0
2023-03-17 14:15:00,56.71,56.75,56.64,56.69,67602.0,56.0063,56.0458,55.9372,55.9865,67602.0
2023-03-17 14:20:00,56.69,56.72,56.62,56.63,53598.0,55.9865,56.0162,55.9174,55.9273,53598.0
2023-03-17 14:25:00,56.62,56.64,56.53,56.54,87153.0,55.9174,55.9372,55.8285,55.8384,87153.0
2023-03-17 14:30:00,56.53,56.68,56.52,56.65,87277.0,55.8285,55.9767,55.8187,55.947,87277.0
2023-03-17 14:35:00,56.66,56.68,56.5,56.6,58000.0,55.9569,55.9767,55.7989,55.8977,58000.0
2023-03-17 14:40:00,56.59,56.59,56.51,56.54,64030.0,55.8878,55.8878,55.8088,55.8384,64030.0
2023-03-17 14:45:00,56.53,56.56,56.44,56.53,60297.0,55.8285,55.8582,55.7396,55.8285,60297.0
2023-03-17 14:50:00,56.53,56.6,56.38,56.59,62754.0,55.8285,55.8977,55.6804,55.8878,62754.0
2023-03-17 14:55:00,56.6,56.67,56.56,56.6,67799.0,55.8977,55.9668,55.8582,55.8977,67799.0
2023-03-17 15:00:00,56.61,56.64,56.5,56.58,62001.0,55.9075,55.9372,55.7989,55.8779,62001.0
2023-03-17 15:05:00,56.58,56.66,56.5,56.6,85717.0,55.8779,55.9569,55.7989,55.8977,85717.0
2023-03-17 15:10:00,56.59,56.73,56.57,56.71,86071.0,55.8878,56.026,55.868,56.0063,86071.0
2023-03-17 15:15:00,56.71,56.91,56.66,56.87,116110.0,56.0063,56.2038,55.9569,56.1643,116110.0
2023-03-17 15:20:00,56.87,56.96,56.79,56.94,92718.0,56.1643,56.2532,56.0853,56.2334,92718.0
2023-03-17 15:25:00,56.93,56.99,56.83,56.97,94141.0,56.2236,56.2828,56.1248,56.2631,94141.0
2023-03-17 15:30:00,56.97,56.97,56.76,56.84,119887.0,56.2631,56.2631,56.0557,56.1347,119887.0
2023-03-17 15:35:00,56.85,56.91,56.78,56.88,128469.0,56.1446,56.2038,56.0754,56.1742,128469.0
2023-03-17 15:40:00,56.88,57.02,56.86,56.98,120045.0,56.1742,56.3124,56.1544,56.2729,120045.0
2023-03-17 15:45:00,56.98,56.99,56.77,56.79,254849.0,56.2729,56.2828,56.0656,56.0853,254849.0
2023-03-17 15:50:00,56.78,57.0,56.66,56.93,411490.0,56.0754,56.2927,55.9569,56.2236,411490.0
2023-03-17 15:55:00,56.93,56.96,56.63,56.68,911621.0,56.2236,56.2532,55.9273,55.9767,911621.0
2023-03-20 09:30:00,56.7,56.95,56.55,56.6,197836.0,55.9964,56.2433,55.8483,55.8977,197836.0
2023-03-20 09:35:00,56.55,56.62,56.34,56.55,79182.0,55.8483,55.9174,55.6409,55.8483,79182.0
2023-03-20 09:40:00,56.57,56.62,56.34,56.38,125461.0,55.868,55.9174,55.6409,55.6804,125461.0
2023-03-20 09:45:00,56.36,56.5,56.08,56.37,106109.0,55.6606,55.7989,55.3841,55.6705,106109.0
2023-03-20 09:50:00,56.38,56.47,56.17,56.23,133479.0,55.6804,55.7693,55.473,55.5323,133479.0
2023-03-20 09:55:00,56.2,56.54,56.16,56.41,72019.0,55.5026,55.8384,55.4631,55.71,72019.0
2023-03-20 10:00:00,56.41,56.67,56.4,56.59,102183.0,55.71,55.9668,55.7001,55.8878,102183.0
2023-03-20 10:05:00,56.62,56.64,56.31,56.38,132431.0,55.9174,55.9372,55.6113,55.6804,132431.0
2023-03-20 10:10:00,56.38,56.57,56.35,56.37,92052.0,55.6804,55.868,55.6508,55.6705,92052.0
2023-03-20 10:15:00,56.36,56.44,56.16,56.19,88984.0,55.6606,55.7396,55.4631,55.4927,88984.0
2023-03-20 10:20:00,56.2,56.56,56.14,56.53,95558.0,55.5026,55.8582,55.4434,55.8285,95558.0
2023-03-20 10:25:00,56.52,56.6,56.43,56.55,102130.0,55.8187,55.8977,55.7298,55.8483,102130.0
2023-03-20 10:30:00,56.58,56.69,56.52,56.67,78316.0,55.8779,55.9865,55.8187,55.9668,78316.0
2023-03-20 10:35:00,56.68,56.7,56.36,56.36,47404.0,55.9767,55.9964,55.6606,55.6606,47404.0
2023-03-20 10:40:00,56.37,56.51,56.3,56.33,52667.0,55.6705,55.8088,55.6014,55.631,52667.0
2023-03-20 10:45:00,56.33,56.53,56.29,56.53,80033.0,55.631,55.8285,55.5915,55.8285,80033.0
2023-03-20 10:50:00,56.53,56.54,56.4,56.46,67188.0,55.8285,55.8384,55.7001,55.7594,67188.0
2023-03-20 10:55:00,56.46,56.7,56.45,56.68,104603.0,55.7594,55.9964,55.7495,55.9767,104603.0
2023-03-20 11:00:00,56.7,56.79,56.66,56.73,95660.0,55.9964,56.0853,55.9569,56.026,95660.0
2023-03-20 11:05:00,56.73,56.86,56.73,56.78,50031.0,56.026,56.1544,56.026,56.0754,50031.0
2023-03-20 11:10:00,56.78,56.91,56.73,56.9,109900.0,56.0754,56.2038,56.026,56.1939,109900.0
2023-03-20 11:15:00,56.91,56.92,56.75,56.84,73869.0,56.2038,56.2137,56.0458,56.1347,73869.0
2023-03-20 11:20:00,56.85,56.91,56.82,56.83,56030.0,56.1446,56.2038,56.1149,56.1248,56030.0
2023-03-20 11:25:00,56.82,57.08,56.82,57.03,74627.0,56.1149,56.3717,56.1149,56.3223,74627.0
2023-03-20 11:30:00,57.03,57.08,56.94,57.02,58253.0,56.3223,56.3717,56.2334,56.3124,58253.0
2023-03-20 11:35:00,57.02,57.1,56.99,57.09,69801.0,56.3124,56.3915,56.2828,56.3816,69801.0
2023-03-20 11:40:00,57.08,57.15,56.97,57.06,78013.0,56.3717,56.4408,56.2631,56.352,78013.0
2023-03-20 11:45:00,57.06,57.07,56.9,56.91,86324.0,56.352,56.3618,56.1939,56.2038,86324.0
2023-03-20 11:50:00,56.91,57.02,56.86,56.89,101622.0,56.2038,56.3124,56.1544,56.1841,101622.0
2023-03-20 11:55:00,56.88,56.93,56.75,56.76,56777.0,56.1742,56.2236,56.0458,56.0557,56777.0
2023-03-20 12:00:00,56.76,56.76,56.63,56.66,46488.0,56.0557,56.0557,55.9273,55.9569,46488.0
2023-03-20 12:05:00,56.64,56.69,56.47,56.48,44409.0,55.9372,55.9865,55.7693,55.7791,44409.0
2023-03-20 12:10:00,56.47,56.5,56.34,56.43,62498.0,55.7693,55.7989,55.6409,55.7298,62498.0
2023-03-20 12:15:00,56.43,56.57,56.42,56.54,60322.0,55.7298,55.868,55.7199,55.8384,60322.0
2023-03-20 12:20:00,56.55,56.63,56.51,56.59,47319.0,55.8483,55.9273,55.8088,55.8878,47319.0
2023-03-20 12:25:00,56.6,56.64,56.51,56.64,52913.0,55.8977,55.9372,55.8088,55.9372,52913.0
2023-03-20 12:30:00,56.63,56.74,56.62,56.74,48658.0,55.9273,56.0359,55.9174,56.0359,48658.0
2023-03-20 12:35:00,56.72,56.79,56.69,56.79,41975.0,56.0162,56.0853,55.9865,56.0853,41975.0
2023-03-20 12:40:00,56.79,56.84,56.76,56.83,43617.0,56.0853,56.1347,56.0557,56.1248,43617.0
2023-03-20 12:45:00,56.83,56.88,56.77,56.87,44844.0,56.1248,56.1742,56.0656,56.1643,44844.0
2023-03-20 12:50:00,56.86,57.06,56.86,56.97,71906.0,56.1544,56.352,56.1544,56.2631,71906.0
2023-03-20 12:55:00,56.98,57.08,56.97,56.99,58286.0,56.2729,56.3717,56.2631,56.2828,58286.0
2023-03-20 13:00:00,56.99,57.01,56.93,56.94,54199.0,56.2828,56.3026,56.2236,56.2334,54199.0
2023-03-20 13:05:00,56.93,57.04,56.9,56.92,48409.0,56.2236,56.3322,56.1939,56.2137,48409.0
2023-03-20 13:10:00,56.92,56.98,56.9,56.93,25670.0,56.2137,56.2729,56.1939,56.2236,25670.0
2023-03-20 13:15:00,56.95,57.0,56.89,56.93,29170.0,56.2433,56.2927,56.1841,56.2236,29170.0
2023-03-20 13:20:00,56.94,56.98,56.9,56.98,29375.0,56.2334,56.2729,56.1939,56.2729,29375.0
2023-03-20 13:25:00,56.98,57.02,56.94,56.96,50211.0,56.2729,56.3124,56.2334,56.2532,50211.0
2023-03-20 13:30:00,56.95,57.07,56.95,57.0,28588.0,56.2433,56.3618,56.2433,56.2927,28588.0
2023-03-20 13:35:00,56.99,57.18,56.95,57.17,95558.0,56.2828,56.4705,56.2433,56.4606,95558.0
2023-03-20 13:40:00,57.17,57.25,57.12,57.22,106036.0,56.4606,56.5396,56.4112,56.51,106036.0
2023-03-20 13:45:00,57.22,57.28,57.18,57.18,96920.0,56.51,56.5692,56.4705,56.4705,96920.0
2023-03-20 13:50:00,57.18,57.19,57.05,57.05,45730.0,56.4705,56.4803,56.3421,56.3421,45730.0
2023-03-20 13:55:00,57.06,57.19,57.06,57.15,46290.0,56.352,56.4803,56.352,56.4408,46290.0
2023-03-20 14:00:00,57.15,57.19,57.05,57.07,51799.0,56.4408,56.4803,56.3421,56.3618,51799.0
2023-03-20 14:05:00,57.07,57.11,57.03,57.04,31057.0,56.3618,56.4013,56.3223,56.3322,31057.0
2023-03-20 14:10:00,57.04,57.13,57.03,57.08,41499.0,56.3322,56.4211,56.3223,56.3717,41499.0
2023-03-20 14:15:00,57.09,57.17,56.99,57.14,34765.0,56.3816,56.4606,56.2828,56.431,34765.0
2023-03-20 14:20:00,57.14,57.25,57.13,57.25,37157.0,56.431,56.5396,56.4211,56.5396,37157.0
2023-03-20 14:25:00,57.24,57.31,57.21,57.21,69623.0,56.5297,56.5988,56.5001,56.5001,69623.0
2023-03-20 14:30:00,57.22,57.24,57.14,57.17,76113.0,56.51,56.5297,56.431,56.4606,76113.0
2023-03-20 14:35:00,57.16,57.17,57.08,57.1,56437.0,56.4507,56.4606,56.3717,56.3915,56437.0
2023-03-20 14:40:00,57.1,57.17,57.06,57.16,28545.0,56.3915,56.4606,56.352,56.4507,28545.0
2023-03-20 14:45:00,57.16,57.25,57.15,57.24,35570.0,56.4507,56.5396,56.4408,56.5297,35570.0
2023-03-20 14:50:00,57.24,57.34,57.18,57.21,69717.0,56.5297,56.6285,56.4705,56.5001,69717.0
2023-03-20 14:55:00,57.21,57.24,57.13,57.15,64186.0,56.5001,56.5297,56.4211,56.4408,64186.0
2023-03-20 15:00:00,57.14,57.2,57.09,57.19,38379.0,56.431,56.4902,56.3816,56.4803,38379.0
2023-03-20 15:05:00,57.19,57.25,57.1,57.11,37290.0,56.4803,56.5396,56.3915,56.4013,37290.0
2023-03-20 15:10:00,57.11,57.16,57.06,57.14,55531.0,56.4013,56.4507,56.352,56.431,55531.0
2023-03-20 15:15:00,57.12,57.24,57.08,57.23,60837.0,56.4112,56.5297,56.3717,56.5198,60837.0
2023-03-20 15:20:00,57.23,57.26,57.13,57.22,51228.0,56.5198,56.5495,56.4211,56.51,51228.0
2023-03-20 15:25:00,57.22,57.29,57.2,57.21,79633.0,56.51,56.5791,56.4902,56.5001,79633.0
2023-03-20 15:30:00,57.19,57.37,57.18,57.34,121834.0,56.4803,56.6581,56.4705,56.6285,121834.0
2023-03-20 15:35:00,57.34,57.55,57.34,57.54,117082.0,56.6285,56.8359,56.6285,56.826,117082.0
2023-03-20 15:40:00,57.53,57.65,57.51,57.61,133516.0,56.8161,56.9346,56.7964,56.8951,133516.0
2023-03-20 15:45:00,57.61,57.72,57.57,57.7,193484.0,56.8951,57.0038,56.8556,56.984,193484.0
2023-03-20 15:50:00,57.7,57.87,57.69,57.77,325131.0,56.984,57.1519,56.9741,57.0531,325131.0
2023-03-20 15:55:00,57.77,57.77,57.58,57.64,556227.0,57.0531,57.0531,56.8655,56.9248,556227.0
2023-03-21 09:30:00,58.41,59.11,58.36,58.98,480938.0,57.6852,58.3765,57.6358,58.2481,480938.0
2023-03-21 09:35:00,58.94,59.52,58.88,59.28,402510.0,58.2086,58.7814,58.1494,58.5444,402510.0
2023-03-21 09:40:00,59.27,59.44,59.03,59.1,319585.0,58.5345,58.7024,58.2975,58.3666,319585.0
2023-03-21 09:45:00,59.11,59.25,58.99,59.04,239839.0,58.3765,58.5148,58.258,58.3074,239839.0
2023-03-21 09:50:00,59.04,59.09,58.96,59.0,170330.0,58.3074,58.3568,58.2284,58.2679,170330.0
2023-03-21 09:55:00,59.03,59.36,58.95,59.31,203358.0,58.2975,58.6234,58.2185,58.574,203358.0
2023-03-21 10:00:00,59.31,59.49,59.18,59.19,217986.0,58.574,58.7518,58.4456,58.4555,217986.0
2023-03-21 10:05:00,59.19,59.23,59.02,59.07,142156.0,58.4555,58.495,58.2876,58.337,142156.0
2023-03-21 10:10:00,59.07,59.08,58.66,58.69,227679.0,58.337,58.3469,57.9321,57.9617,227679.0
2023-03-21 10:15:00,58.68,58.73,58.31,58.4,231330.0,57.9518,58.0012,57.5864,57.6753,231330.0
2023-03-21 10:20:00,58.4,58.46,58.16,58.31,449620.0,57.6753,57.7346,57.4383,57.5864,449620.0
2023-03-21 10:25:00,58.31,58.42,58.31,58.37,307049.0,57.5864,57.6951,57.5864,57.6457,307049.0
2023-03-21 10:30:00,58.36,58.54,58.24,58.28,268762.0,57.6358,57.8136,57.5173,57.5568,268762.0
2023-03-21 10:35:00,58.28,58.33,58.17,58.3,158563.0,57.5568,57.6062,57.4482,57.5766,158563.0
2023-03-21 10:40:00,58.3,58.39,58.17,58.38,139467.0,57.5766,57.6654,57.4482,57.6556,139467.0
2023-03-21 10:45:00,58.39,58.54,58.39,58.47,144838.0,57.6654,57.8136,57.6654,57.7445,144838.0
2023-03-21 10:50:00,58.46,58.46,57.98,57.99,160261.0,57.7346,57.7346,57.2605,57.2704,160261.0
2023-03-21 10:55:00,57.99,58.1,57.91,58.08,112721.0,57.2704,57.379,57.1914,57.3593,112721.0
2023-03-21 11:00:00,58.08,58.15,58.0,58.05,104508.0,57.3593,57.4284,57.2803,57.3297,104508.0
2023-03-21 11:05:00,58.05,58.22,58.01,58.16,102656.0,57.3297,57.4976,57.2902,57.4383,102656.0
2023-03-21 11:10:00,58.16,58.3,58.11,58.29,87803.0,57.4383,57.5766,57.3889,57.5667,87803.0
2023-03-21 11:15:00,58.29,58.44,58.28,58.42,82973.0,57.5667,57.7148,57.5568,57.6951,82973.0
2023-03-21 11:20:00,58.42,58.45,58.29,58.35,84257.0,57.6951,57.7247,57.5667,57.6259,84257.0
2023-03-21 11:25:00,58.36,58.42,58.26,58.29,111455.0,57.6358,57.6951,57.5371,57.5667,111455.0
2023-03-21 11:30:00,58.29,58.39,58.26,58.26,94718.0,57.5667,57.6654,57.5371,57.5371,94718.0
2023-03-21 11:35:00,58.27,58.28,57.89,57.93,232004.0,57.5469,57.5568,57.1717,57.2112,232004.0
2023-03-21 11:40:00,57.96,57.98,57.75,57.79,150969.0,57.2408,57.2605,57.0334,57.0729,150969.0
2023-03-21 11:45:00,57.77,57.81,57.59,57.7,119816.0,57.0531,57.0926,56.8754,56.984,119816.0
2023-03-21 11:50:00,57.71,57.87,57.71,57.81,120670.0,56.9939,57.1519,56.9939,57.0926,120670.0
2023-03-21 11:55:00,57.83,57.88,57.79,57.8,63437.0,57.1124,57.1618,57.0729,57.0828,63437.0
2023-03-21 12:00:00,57.78,57.87,57.75,57.8,74274.0,57.063,57.1519,57.0334,57.0828,74274.0
2023-03-21 12:05:00,57.78,58.04,57.78,58.0,91146.0,57.063,57.3198,57.063,57.2803,91146.0
2023-03-21 12:10:00,58.01,58.16,58.01,58.13,85506.0,57.2902,57.4383,57.2902,57.4087,85506.0
2023-03-21 12:15:00,58.13,58.2,58.04,58.06,100025.0,57.4087,57.4778,57.3198,57.3395,100025.0
2023-03-21 12:20:00,58.06,58.13,57.98,57.99,85653.0,57.3395,57.4087,57.2605,57.2704,85653.0
2023-03-21 12:25:00,57.99,58.15,57.97,58.11,81723.0,57.2704,57.4284,57.2507,57.3889,81723.0
2023-03-21 12:30:00,58.08,58.16,58.06,58.1,86535.0,57.3593,57.4383,57.3395,57.379,86535.0
2023-03-21 12:35:00,58.09,58.17,58.06,58.07,82749.0,57.3692,57.4482,57.3395,57.3494,82749.0
2023-03-21 12:40:00,58.07,58.1,58.03,58.06,63183.0,57.3494,57.379,57.3099,57.3395,63183.0
2023-03-21 12:45:00,58.05,58.14,58.0,58.12,68875.0,57.3297,57.4186,57.2803,57.3988,68875.0
2023-03-21 12:50:00,58.13,58.21,58.12,58.15,59906.0,57.4087,57.4877,57.3988,57.4284,59906.0
2023-03-21 12:55:00,58.13,58.27,58.13,58.21,62305.0,57.4087,57.5469,57.4087,57.4877,62305.0
2023-03-21 13:00:00,58.2,58.22,58.08,58.11,76244.0,57.4778,57.4976,57.3593,57.3889,76244.0
2023-03-21 13:05:00,58.11,58.13,58.05,58.08,69500.0,57.3889,57.4087,57.3297,57.3593,69500.0
2023-03-21 13:10:00,58.08,58.26,58.07,58.21,79904.0,57.3593,57.5371,57.3494,57.4877,79904.0
2023-03-21 13:15:00,58.22,58.32,58.21,58.29,67485.0,57.4976,57.5963,57.4877,57.5667,67485.0
2023-03-21 13:20:00,58.29,58.33,58.25,58.31,74325.0,57.5667,57.6062,57.5272,57.5864,74325.0
2023-03-21 13:25:00,58.31,58.48,58.29,58.48,75340.0,57.5864,57.7543,57.5667,57.7543,75340.0
2023-03-21 13:30:00,58.48,58.54,58.42,58.46,78943.0,57.7543,57.8136,57.6951,57.7346,78943.0
2023-03-21 13:35:00,58.45,58.49,58.32,58.32,64222.0,57.7247,57.7642,57.5963,57.5963,64222.0
2023-03-21 13:40:00,58.33,58.35,58.25,58.3,68116.0,57.6062,57.6259,57.5272,57.5766,68116.0
2023-03-21 13:45:00,58.28,58.37,58.28,58.28,76935.0,57.5568,57.6457,57.5568,57.5568,76935.0
2023-03-21 13:50:00,58.28,58.31,58.17,58.29,72194.0,57.5568,57.5864,57.4482,57.5667,72194.0
2023-03-21 13:55:00,58.29,58.29,58.17,58.18,63237.0,57.5667,57.5667,57.4482,57.4581,63237.0
2023-03-21 14:00:00,58.18,58.19,58.07,58.16,64296.0,57.4581,57.4679,57.3494,57.4383,64296.0
2023-03-21 14:05:00,58.15,58.19,58.1,58.15,75560.0,57.4284,57.4679,57.379,57.4284,75560.0
2023-03-21 14:10:00,58.15,58.23,58.12,58.22,43192.0,57.4284,57.5074,57.3988,57.4976,43192.0
2023-03-21 14:15:00,58.23,58.28,58.2,58.24,59844.0,57.5074,57.5568,57.4778,57.5173,59844.0
2023-03-21 14:20:00,58.25,58.27,58.14,58.21,45624.0,57.5272,57.5469,57.4186,57.4877,45624.0
2023-03-21 14:25:00,58.21,58.3,58.2,58.26,53344.0,57.4877,57.5766,57.4778,57.5371,53344.0
2023-03-21 14:30:00,58.26,58.32,58.26,58.3,58833.0,57.5371,57.5963,57.5371,57.5766,58833.0
2023-03-21 14:35:00,58.3,58.41,58.28,58.3,88712.0,57.5766,57.6852,57.5568,57.5766,88712.0
2023-03-21 14:40:00,58.3,58.38,58.29,58.34,54037.0,57.5766,57.6556,57.5667,57.6161,54037.0
2023-03-21 14:45:00,58.34,58.49,58.32,58.48,78132.0,57.6161,57.7642,57.5963,57.7543,78132.0
2023-03-21 14:50:00,58.48,58.49,58.34,58.38,75978.0,57.7543,57.7642,57.6161,57.6556,75978.0
2023-03-21 14:55:00,58.38,58.46,58.37,58.41,73479.0,57.6556,57.7346,57.6457,57.6852,73479.0
2023-03-21 15:00:00,58.41,58.56,58.41,58.55,88844.0,57.6852,57.8333,57.6852,57.8235,88844.0
2023-03-21 15:05:00,58.55,58.64,58.52,58.61,164817.0,57.8235,57.9123,57.7938,57.8827,164817.0
2023-03-21 15:10:00,58.61,58.67,58.57,58.57,111384.0,57.8827,57.942,57.8432,57.8432,111384.0
2023-03-21 15:15:00,58.57,58.71,58.57,58.68,119473.0,57.8432,57.9815,57.8432,57.9518,119473.0
2023-03-21 15:20:00,58.68,58.72,58.63,58.67,169306.0,57.9518,57.9914,57.9025,57.942,169306.0
2023-03-21 15:25:00,58.67,58.75,58.63,58.73,176788.0,57.942,58.021,57.9025,58.0012,176788.0
2023-03-21 15:30:00,58.74,58.8,58.68,58.7,154499.0,58.0111,58.0704,57.9518,57.9716,154499.0
2023-03-21 15:35:00,58.68,58.79,58.65,58.78,122116.0,57.9518,58.0605,57.9222,58.0506,122116.0
2023-03-21 15:40:00,58.78,58.88,58.78,58.86,168151.0,58.0506,58.1494,58.0506,58.1296,168151.0
2023-03-21 15:45:00,58.85,58.87,58.78,58.85,142553.0,58.1197,58.1395,58.0506,58.1197,142553.0
2023-03-21 15:50:00,58.85,58.85,58.73,58.78,343130.0,58.1197,58.1197,58.0012,58.0506,343130.0
2023-03-21 15:55:00,58.78,58.79,58.56,58.63,762507.0,58.0506,58.0605,57.8333,57.9025,762507.0
2023-03-22 09:30:00,58.3,58.59,58.3,58.56,295012.0,57.5766,57.863,57.5766,57.8333,295012.0
2023-03-22 09:35:00,58.58,58.9,58.54,58.77,145956.0,57.8531,58.1691,57.8136,58.0407,145956.0
2023-03-22 09:40:00,58.77,58.85,58.61,58.62,187120.0,58.0407,58.1197,57.8827,57.8926,187120.0
2023-03-22 09:45:00,58.61,58.8,58.51,58.7,159639.0,57.8827,58.0704,57.784,57.9716,159639.0
2023-03-22 09:50:00,58.74,58.98,58.65,58.96,232496.0,58.0111,58.2481,57.9222,58.2284,232496.0
2023-03-22 09:55:00,58.96,58.98,58.85,58.88,96265.0,58.2284,58.2481,58.1197,58.1494,96265.0
2023-03-22 10:00:00,58.88,59.05,58.87,58.96,151793.0,58.1494,58.3173,58.1395,58.2284,151793.0
2023-03-22 10:05:00,58.97,59.11,58.93,59.07,134818.0,58.2383,58.3765,58.1987,58.337,134818.0
2023-03-22 10:10:00,59.06,59.1,58.92,58.98,93155.0,58.3271,58.3666,58.1889,58.2481,93155.0
2023-03-22 10:15:00,58.96,58.96,58.76,58.85,76473.0,58.2284,58.2284,58.0309,58.1197,76473.0
2023-03-22 10:20:00,58.86,58.95,58.76,58.76,79611.0,58.1296,58.2185,58.0309,58.0309,79611.0
2023-03-22 10:25:00,58.77,58.94,58.74,58.84,82456.0,58.0407,58.2086,58.0111,58.1099,82456.0
2023-03-22 10:30:00,58.84,58.86,58.71,58.76,54924.0,58.1099,58.1296,57.9815,58.0309,54924.0
2023-03-22 10:35:00,58.77,58.78,58.67,58.77,118445.0,58.0407,58.0506,57.942,58.0407,118445.0
2023-03-22 10:40:00,58.77,58.81,58.64,58.64,106724.0,58.0407,58.0802,57.9123,57.9123,106724.0
2023-03-22 10:45:00,58.64,58.71,58.61,58.7,78601.0,57.9123,57.9815,57.8827,57.9716,78601.0
2023-03-22 10:50:00,58.69,58.77,58.65,58.77,71694.0,57.9617,58.0407,57.9222,58.0407,71694.0
2023-03-22 10:55:00,58.76,58.85,58.74,58.83,73197.0,58.0309,58.1197,58.0111,58.1,73197.0
2023-03-22 11:00:00,58.83,58.87,58.78,58.81,35402.0,58.1,58.1395,58.0506,58.0802,35402.0
2023-03-22 11:05:00,58.8,58.83,58.69,58.7,28159.0,58.0704,58.1,57.9617,57.9716,28159.0
2023-03-22 11:10:00,58.7,58.72,58.58,58.68,70295.0,57.9716,57.9914,57.8531,57.9518,70295.0
2023-03-22 11:15:00,58.68,58.75,58.61,58.61,69014.0,57.9518,58.021,57.8827,57.8827,69014.0
2023-03-22 11:20:00,58.61,58.69,58.57,58.68,31592.0,57.8827,57.9617,57.8432,57.9518,31592.0
2023-03-22 11:25:00,58.68,58.69,58.6,58.6,41556.0,57.9518,57.9617,57.8728,57.8728,41556.0
2023-03-22 11:30:00,58.61,58.76,58.6,58.73,65493.0,57.8827,58.0309,57.8728,58.0012,65493.0
2023-03-22 11:35:00,58.73,58.75,58.59,58.68,73338.0,58.0012,58.021,57.863,57.9518,73338.0
2023-03-22 11:40:00,58.69,58.75,58.65,58.73,47066.0,57.9617,58.021,57.9222,58.0012,47066.0
2023-03-22 11:45:00,58.72,58.77,58.69,58.71,44567.0,57.9914,58.0407,57.9617,57.9815,44567.0
2023-03-22 11:50:00,58.71,58.85,58.67,58.83,70238.0,57.9815,58.1197,57.942,58.1,70238.0
2023-03-22 11:55:00,58.82,58.83,58.73,58.76,74757.0,58.0901,58.1,58.0012,58.0309,74757.0
2023-03-22 12:00:00,58.76,58.81,58.55,58.55,90248.0,58.0309,58.0802,57.8235,57.8235,90248.0
2023-03-22 12:05:00,58.55,58.57,58.44,58.47,86528.0,57.8235,57.8432,57.7148,57.7445,86528.0
2023-03-22 12:10:00,58.47,58.57,58.38,58.41,49451.0,57.7445,57.8432,57.6556,57.6852,49451.0
2023-03-22 12:15:00,58.42,58.42,58.35,58.39,43231.0,57.6951,57.6951,57.6259,57.6654,43231.0
2023-03-22 12:20:00,58.39,58.42,58.31,58.35,43492.0,57.6654,57.6951,57.5864,57.6259,43492.0
2023-03-22 12:25:00,58.36,58.42,58.35,58.39,47494.0,57.6358,57.6951,57.6259,57.6654,47494.0
2023-03-22 12:30:00,58.4,58.45,58.36,58.45,36623.0,57.6753,57.7247,57.6358,57.7247,36623.0
2023-03-22 12:35:00,58.45,58.6,58.44,58.6,52857.0,57.7247,57.8728,57.7148,57.8728,52857.0
2023-03-22 12:40:00,58.6,58.69,58.57,58.68,64521.0,57.8728,57.9617,57.8432,57.9518,64521.0
2023-03-22 12:45:00,58.67,58.71,58.53,58.56,61537.0,57.942,57.9815,57.8037,57.8333,61537.0
2023-03-22 12:50:00,58.56,58.61,58.55,58.58,33008.0,57.8333,57.8827,57.8235,57.8531,33008.0
2023-03-22 12:55:00,58.57,58.65,58.51,58.65,53834.0,57.8432,57.9222,57.784,57.9222,53834.0
2023-03-22 13:00:00,58.65,58.69,58.56,58.68,93486.0,57.9222,57.9617,57.8333,57.9518,93486.0
2023-03-22 13:05:00,58.68,58.77,58.67,58.76,118064.0,57.9518,58.0407,57.942,58.0309,118064.0
2023-03-22 13:10:00,58.76,58.89,58.75,58.85,73165.0,58.0309,58.1592,58.021,58.1197,73165.0
2023-03-22 13:15:00,58.85,58.95,58.84,58.89,282108.0,58.1197,58.2185,58.1099,58.1592,282108.0
2023-03-22 13:20:00,58.89,58.9,58.82,58.86,114066.0,58.1592,58.1691,58.0901,58.1296,114066.0
2023-03-22 13:25:00,58.86,59.01,58.84,59.0,104639.0,58.1296,58.2778,58.1099,58.2679,104639.0
2023-03-22 13:30:00,59.01,59.09,59.01,59.02,132256.0,58.2778,58.3568,58.2778,58.2876,132256.0
2023-03-22 13:35:00,59.02,59.06,58.93,59.0,116783.0,58.2876,58.3271,58.1987,58.2679,116783.0
2023-03-22 13:40:00,58.99,59.12,58.97,59.11,121891.0,58.258,58.3864,58.2383,58.3765,121891.0
2023-03-22 13:45:00,59.12,59.12,58.97,59.05,127548.0,58.3864,58.3864,58.2383,58.3173,127548.0
2023-03-22 13:50:00,59.05,59.15,59.05,59.14,73257.0,58.3173,58.416,58.3173,58.4061,73257.0
2023-03-22 13:55:00,59.14,59.2,59.12,59.15,59975.0,58.4061,58.4654,58.3864,58.416,59975.0
2023-03-22 14:00:00,59.17,59.54,59.1,59.48,211199.0,58.4358,58.8012,58.3666,58.7419,211199.0
2023-03-22 14:05:00,59.5,59.76,59.48,59.51,162702.0,58.7617,59.0184,58.7419,58.7715,162702.0
2023-03-22 14:10:00,59.54,59.6,59.19,59.32,114848.0,58.8012,58.8604,58.4555,58.5839,114848.0
2023-03-22 14:15:00,59.32,59.6,59.27,59.56,108504.0,58.5839,58.8604,58.5345,58.8209,108504.0
2023-03-22 14:20:00,59.55,59.55,59.35,59.44,117789.0,58.8111,58.8111,58.6135,58.7024,117789.0
2023-03-22 14:25:00,59.43,59.57,59.41,59.51,157746.0,58.6925,58.8308,58.6728,58.7715,157746.0
2023-03-22 14:30:00,59.51,59.7,59.34,59.48,171686.0,58.7715,58.9592,58.6037,58.7419,171686.0
2023-03-22 14:35:00,59.48,59.51,58.95,59.4,250217.0,58.7419,58.7715,58.2185,58.6629,250217.0
2023-03-22 14:40:00,59.38,59.91,59.38,59.85,278048.0,58.6432,59.1666,58.6432,59.1073,278048.0
2023-03-22 14:45:00,59.85,60.25,59.81,60.23,626402.0,59.1073,59.5024,59.0678,59.4826,626402.0
2023-03-22 14:50:00,60.23,60.41,60.11,60.14,770822.0,59.4826,59.6604,59.3641,59.3937,770822.0
2023-03-22 14:55:00,60.14,60.2,59.46,59.47,451239.0,59.3937,59.453,58.7222,58.732,451239.0
2023-03-22 15:00:00,59.46,59.59,59.08,59.12,349482.0,58.7222,58.8506,58.3469,58.3864,349482.0
2023-03-22 15:05:00,59.13,59.23,58.79,58.99,259066.0,58.3963,58.495,58.0605,58.258,259066.0
2023-03-22 15:10:00,59.01,59.26,58.85,59.21,283241.0,58.2778,58.5247,58.1197,58.4753,283241.0
2023-03-22 15:15:00,59.22,59.54,59.21,59.4,151544.0,58.4851,58.8012,58.4753,58.6629,151544.0
2023-03-22 15:20:00,59.39,59.84,59.34,59.55,179661.0,58.653,59.0975,58.6037,58.8111,179661.0
2023-03-22 15:25:00,59.56,59.74,59.43,59.69,141407.0,58.8209,58.9987,58.6925,58.9493,141407.0
2023-03-22 15:30:00,59.69,59.72,59.33,59.4,173198.0,58.9493,58.9789,58.5938,58.6629,173198.0
2023-03-22 15:35:00,59.4,59.45,59.15,59.22,183005.0,58.6629,58.7123,58.416,58.4851,183005.0
2023-03-22 15:40:00,59.23,59.31,59.1,59.11,278805.0,58.495,58.574,58.3666,58.3765,278805.0
2023-03-22 15:45:00,59.11,59.13,58.81,58.89,221020.0,58.3765,58.3963,58.0802,58.1592,221020.0
2023-03-22 15:50:00,58.86,58.87,58.29,58.36,415407.0,58.1296,58.1395,57.5667,57.6358,415407.0
2023-03-22 15:55:00,58.37,58.42,58.09,58.12,1236987.0,57.6457,57.6951,57.3692,57.3988,1236987.0
2023-03-23 09:30:00,59.04,60.12,59.04,60.08,444753.0,58.3074,59.374,58.3074,59.3345,444753.0
2023-03-23 09:35:00,60.09,60.42,60.01,60.31,352322.0,59.3444,59.6703,59.2653,59.5616,352322.0
2023-03-23 09:40:00,60.31,60.59,60.01,60.39,288748.0,59.5616,59.8381,59.2653,59.6406,288748.0
2023-03-23 09:45:00,60.4,60.64,60.3,60.39,284213.0,59.6505,59.8875,59.5517,59.6406,284213.0
2023-03-23 09:50:00,60.38,60.5,60.24,60.46,355753.0,59.6308,59.7493,59.4925,59.7098,355753.0
2023-03-23 09:55:00,60.47,60.68,60.37,60.63,512779.0,59.7196,59.927,59.6209,59.8777,512779.0
2023-03-23 10:00:00,60.64,60.72,60.42,60.44,208581.0,59.8875,59.9665,59.6703,59.69,208581.0
2023-03-23 10:05:00,60.43,60.72,60.38,60.72,183125.0,59.6801,59.9665,59.6308,59.9665,183125.0
2023-03-23 10:10:00,60.74,60.93,60.7,60.87,339784.0,59.9863,60.1739,59.9468,60.1147,339784.0
2023-03-23 10:15:00,60.88,60.95,60.79,60.83,155843.0,60.1245,60.1937,60.0357,60.0752,155843.0
2023-03-23 10:20:00,60.84,60.99,60.66,60.98,198402.0,60.085,60.2332,59.9073,60.2233,198402.0
2023-03-23 10:25:00,60.97,61.25,60.95,61.05,421811.0,60.2134,60.49,60.1937,60.2924,421811.0
2023-03-23 10:30:00,61.05,61.07,60.76,60.88,226067.0,60.2924,60.3122,60.006,60.1245,226067.0
2023-03-23 10:35:00,60.89,61.19,60.84,61.19,240184.0,60.1344,60.4307,60.085,60.4307,240184.0
2023-03-23 10:40:00,61.18,61.29,61.16,61.25,243539.0,60.4208,60.5295,60.4011,60.49,243539.0
2023-03-23 10:45:00,61.25,61.49,61.22,61.46,313131.0,60.49,60.727,60.4603,60.6974,313131.0
2023-03-23 10:50:00,61.47,61.67,61.44,61.52,239684.0,60.7072,60.9047,60.6776,60.7566,239684.0
2023-03-23 10:55:00,61.53,61.57,61.22,61.25,321801.0,60.7665,60.806,60.4603,60.49,321801.0
2023-03-23 11:00:00,61.25,61.36,61.11,61.25,469410.0,60.49,60.5986,60.3517,60.49,469410.0
2023-03-23 11:05:00,61.25,61.44,61.2,61.21,185108.0,60.49,60.6776,60.4406,60.4505,185108.0
2023-03-23 11:10:00,61.21,61.23,61.09,61.15,195906.0,60.4505,60.4702,60.3319,60.3912,195906.0
2023-03-23 11:15:00,61.16,61.2,60.86,60.87,240808.0,60.4011,60.4406,60.1048,60.1147,240808.0
2023-03-23 11:20:00,60.88,60.88,60.72,60.75,191254.0,60.1245,60.1245,59.9665,59.9962,191254.0
2023-03-23 11:25:00,60.75,60.81,60.49,60.52,259267.0,59.9962,60.0554,59.7394,59.769,259267.0
2023-03-23 11:30:00,60.52,60.8,60.51,60.68,224412.0,59.769,60.0455,59.7591,59.927,224412.0
2023-03-23 11:35:00,60.68,60.79,60.59,60.59,140174.0,59.927,60.0357,59.8381,59.8381,140174.0
2023-03-23 11:40:00,60.58,60.69,60.42,60.42,131699.0,59.8283,59.9369,59.6703,59.6703,131699.0
2023-03-23 11:45:00,60.43,60.67,60.25,60.64,545476.0,59.6801,59.9172,59.5024,59.8875,545476.0
2023-03-23 11:50:00,60.65,60.8,60.64,60.72,128360.0,59.8974,60.0455,59.8875,59.9665,128360.0
2023-03-23 11:55:00,60.73,60.86,60.69,60.85,80778.0,59.9764,60.1048,59.9369,60.0949,80778.0
2023-03-23 12:00:00,60.85,60.98,60.82,60.97,94311.0,60.0949,60.2233,60.0653,60.2134,94311.0
2023-03-23 12:05:00,60.98,61.0,60.87,60.95,68132.0,60.2233,60.2431,60.1147,60.1937,68132.0
2023-03-23 12:10:00,60.94,60.94,60.69,60.74,106310.0,60.1838,60.1838,59.9369,59.9863,106310.0
2023-03-23 12:15:00,60.73,60.84,60.62,60.66,118313.0,59.9764,60.085,59.8678,59.9073,118313.0
2023-03-23 12:20:00,60.66,60.8,60.58,60.79,100051.0,59.9073,60.0455,59.8283,60.0357,100051.0
2023-03-23 12:25:00,60.8,60.98,60.73,60.85,175248.0,60.0455,60.2233,59.9764,60.0949,175248.0
2023-03-23 12:30:00,60.85,61.06,60.83,61.05,205357.0,60.0949,60.3023,60.0752,60.2924,205357.0
2023-03-23 12:35:00,61.05,61.09,60.95,61.01,122720.0,60.2924,60.3319,60.1937,60.2529,122720.0
2023-03-23 12:40:00,61.01,61.15,60.96,61.12,234395.0,60.2529,60.3912,60.2036,60.3616,234395.0
2023-03-23 12:45:00,61.12,61.13,60.89,61.13,207991.0,60.3616,60.3714,60.1344,60.3714,207991.0
2023-03-23 12:50:00,61.12,61.16,61.0,61.08,125744.0,60.3616,60.4011,60.2431,60.3221,125744.0
2023-03-23 12:55:00,61.08,61.28,61.03,61.25,188468.0,60.3221,60.5196,60.2727,60.49,188468.0
2023-03-23 13:00:00,61.26,61.31,61.17,61.29,157183.0,60.4998,60.5492,60.411,60.5295,157183.0
2023-03-23 13:05:00,61.3,61.44,61.29,61.3,167942.0,60.5393,60.6776,60.5295,60.5393,167942.0
2023-03-23 13:10:00,61.3,61.44,61.18,61.4,140584.0,60.5393,60.6776,60.4208,60.6381,140584.0
2023-03-23 13:15:00,61.39,61.42,61.15,61.16,293620.0,60.6282,60.6578,60.3912,60.4011,293620.0
2023-03-23 13:20:00,61.16,61.5,61.14,61.44,236829.0,60.4011,60.7369,60.3813,60.6776,236829.0
2023-03-23 13:25:00,61.47,61.48,61.12,61.36,184844.0,60.7072,60.7171,60.3616,60.5986,184844.0
2023-03-23 13:30:00,61.37,61.46,61.26,61.41,119497.0,60.6085,60.6974,60.4998,60.648,119497.0
2023-03-23 13:35:00,61.4,61.53,61.3,61.52,192294.0,60.6381,60.7665,60.5393,60.7566,192294.0
2023-03-23 13:40:00,61.53,61.75,61.44,61.67,171952.0,60.7665,60.9838,60.6776,60.9047,171952.0
2023-03-23 13:45:00,61.67,61.75,61.52,61.6,190783.0,60.9047,60.9838,60.7566,60.8356,190783.0
2023-03-23 13:50:00,61.6,61.6,61.38,61.48,141282.0,60.8356,60.8356,60.6183,60.7171,141282.0
2023-03-23 13:55:00,61.47,61.49,61.28,61.34,70897.0,60.7072,60.727,60.5196,60.5788,70897.0
2023-03-23 14:00:00,61.34,61.58,61.32,61.34,153404.0,60.5788,60.8159,60.5591,60.5788,153404.0
2023-03-23 14:05:00,61.34,61.37,61.14,61.18,90361.0,60.5788,60.6085,60.3813,60.4208,90361.0
2023-03-23 14:10:00,61.19,61.36,61.18,61.28,93652.0,60.4307,60.5986,60.4208,60.5196,93652.0
2023-03-23 14:15:00,61.28,61.29,61.13,61.2,103273.0,60.5196,60.5295,60.3714,60.4406,103273.0
2023-03-23 14:20:00,61.19,61.2,60.84,60.85,194359.0,60.4307,60.4406,60.085,60.0949,194359.0
2023-03-23 14:25:00,60.85,60.85,60.6,60.61,158858.0,60.0949,60.0949,59.848,59.8579,158858.0
2023-03-23 14:30:00,60.62,60.73,60.51,60.61,162145.0,59.8678,59.9764,59.7591,59.8579,162145.0
2023-03-23 14:35:00,60.6,60.68,60.3,60.32,167835.0,59.848,59.927,59.5517,59.5715,167835.0
2023-03-23 14:40:00,60.32,60.35,60.11,60.14,309158.0,59.5715,59.6011,59.3641,59.3937,309158.0
2023-03-23 14:45:00,60.14,60.28,60.04,60.12,162753.0,59.3937,59.532,59.295,59.374,162753.0
2023-03-23 14:50:00,60.12,60.17,60.01,60.03,130777.0,59.374,59.4234,59.2653,59.2851,130777.0
2023-03-23 14:55:00,60.03,60.38,59.99,60.36,162033.0,59.2851,59.6308,59.2456,59.611,162033.0
2023-03-23 15:00:00,60.36,60.83,60.35,60.63,307985.0,59.611,60.0752,59.6011,59.8777,307985.0
2023-03-23 15:05:00,60.64,60.76,60.49,60.76,131967.0,59.8875,60.006,59.7394,60.006,131967.0
2023-03-23 15:10:00,60.77,60.85,60.66,60.77,102491.0,60.0159,60.0949,59.9073,60.0159,102491.0
2023-03-23 15:15:00,60.77,60.84,60.35,60.38,122397.0,60.0159,60.085,59.6011,59.6308,122397.0
2023-03-23 15:20:00,60.37,60.7,60.18,60.7,164749.0,59.6209,59.9468,59.4332,59.9468,164749.0
2023-03-23 15:25:00,60.7,60.84,60.64,60.77,108146.0,59.9468,60.085,59.8875,60.0159,108146.0
2023-03-23 15:30:00,60.75,60.98,60.67,60.96,186143.0,59.9962,60.2233,59.9172,60.2036,186143.0
2023-03-23 15:35:00,60.94,61.17,60.93,61.12,197733.0,60.1838,60.411,60.1739,60.3616,197733.0
2023-03-23 15:40:00,61.12,61.36,61.06,61.35,255682.0,60.3616,60.5986,60.3023,60.5887,255682.0
2023-03-23 15:45:00,61.34,61.63,61.32,61.44,323171.0,60.5788,60.8652,60.5591,60.6776,323171.0
2023-03-23 15:50:00,61.44,61.78,61.44,61.67,553365.0,60.6776,61.0134,60.6776,60.9047,553365.0
2023-03-23 15:55:00,61.66,61.73,61.3,61.3,1232370.0,60.8949,60.964,60.5393,60.5393,1232370.0
2023-03-24 09:30:00,60.51,60.99,60.5,60.99,426691.0,59.7591,60.2332,59.7493,60.2332,426691.0
2023-03-24 09:35:00,60.96,61.0,60.65,60.91,260344.0,60.2036,60.2431,59.8974,60.1542,260344.0
2023-03-24 09:40:00,60.89,60.98,60.73,60.89,277660.0,60.1344,60.2233,59.9764,60.1344,277660.0
2023-03-24 09:45:00,60.89,60.93,60.57,60.76,304035.0,60.1344,60.1739,59.8184,60.006,304035.0
2023-03-24 09:50:00,60.76,61.0,60.64,60.9,206240.0,60.006,60.2431,59.8875,60.1443,206240.0
2023-03-24 09:55:00,60.9,61.04,60.82,60.91,189347.0,60.1443,60.2826,60.0653,60.1542,189347.0
2023-03-24 10:00:00,60.91,61.03,60.75,60.85,238104.0,60.1542,60.2727,59.9962,60.0949,238104.0
2023-03-24 10:05:00,60.84,60.94,60.56,60.6,189710.0,60.085,60.1838,59.8085,59.848,189710.0
2023-03-24 10:10:00,60.59,61.26,60.55,61.1,293739.0,59.8381,60.4998,59.7986,60.3418,293739.0
2023-03-24 10:15:00,61.1,61.1,60.67,60.73,138341.0,60.3418,60.3418,59.9172,59.9764,138341.0
2023-03-24 10:20:00,60.73,60.75,60.53,60.64,148498.0,59.9764,59.9962,59.7789,59.8875,148498.0
2023-03-24 10:25:00,60.66,61.08,60.62,61.0,161701.0,59.9073,60.3221,59.8678,60.2431,161701.0
2023-03-24 10:30:00,61.01,61.08,60.89,61.07,154506.0,60.2529,60.3221,60.1344,60.3122,154506.0
2023-03-24 10:35:00,61.07,61.2,60.9,61.14,174407.0,60.3122,60.4406,60.1443,60.3813,174407.0
2023-03-24 10:40:00,61.11,61.19,60.93,61.05,127513.0,60.3517,60.4307,60.1739,60.2924,127513.0
2023-03-24 10:45:00,61.05,61.27,61.04,61.13,193348.0,60.2924,60.5097,60.2826,60.3714,193348.0
2023-03-24 10:50:00,61.12,61.17,61.04,61.09,79272.0,60.3616,60.411,60.2826,60.3319,79272.0
2023-03-24 10:55:00,61.09,61.24,61.06,61.14,80687.0,60.3319,60.4801,60.3023,60.3813,80687.0
2023-03-24 11:00:00,61.15,61.36,61.03,61.25,221361.0,60.3912,60.5986,60.2727,60.49,221361.0
2023-03-24 11:05:00,61.26,61.27,60.82,60.84,126420.0,60.4998,60.5097,60.0653,60.085,126420.0
2023-03-24 11:10:00,60.84,60.85,60.67,60.76,182103.0,60.085,60.0949,59.9172,60.006,182103.0
2023-03-24 11:15:00,60.76,61.01,60.76,60.84,93518.0,60.006,60.2529,60.006,60.085,93518.0
2023-03-24 11:20:00,60.85,60.98,60.83,60.98,81194.0,60.0949,60.2233,60.0752,60.2233,81194.0
2023-03-24 11:25:00,60.99,61.14,60.98,61.03,82454.0,60.2332,60.3813,60.2233,60.2727,82454.0
2023-03-24 11:30:00,61.03,61.03,60.85,60.97,83688.0,60.2727,60.2727,60.0949,60.2134,83688.0
2023-03-24 11:35:00,60.96,61.01,60.86,60.89,69182.0,60.2036,60.2529,60.1048,60.1344,69182.0
2023-03-24 11:40:00,60.89,61.04,60.89,61.03,53329.0,60.1344,60.2826,60.1344,60.2727,53329.0
2023-03-24 11:45:00,61.04,61.4,61.03,61.22,177055.0,60.2826,60.6381,60.2727,60.4603,177055.0
2023-03-24 11:50:00,61.22,61.23,61.01,61.06,76334.0,60.4603,60.4702,60.2529,60.3023,76334.0
2023-03-24 11:55:00,61.06,61.26,61.05,61.16,125547.0,60.3023,60.4998,60.2924,60.4011,125547.0
2023-03-24 12:00:00,61.18,61.37,61.01,61.07,213059.0,60.4208,60.6085,60.2529,60.3122,213059.0
2023-03-24 12:05:00,61.06,61.06,60.84,60.85,80893.0,60.3023,60.3023,60.085,60.0949,80893.0
2023-03-24 12:10:00,60.86,60.91,60.77,60.77,67213.0,60.1048,60.1542,60.0159,60.0159,67213.0
2023-03-24 12:15:00,60.78,60.79,60.57,60.63,87256.0,60.0258,60.0357,59.8184,59.8777,87256.0
2023-03-24 12:20:00,60.63,60.75,60.58,60.73,58476.0,59.8777,59.9962,59.8283,59.9764,58476.0
2023-03-24 12:25:00,60.73,60.77,60.6,60.7,88139.0,59.9764,60.0159,59.848,59.9468,88139.0
2023-03-24 12:30:00,60.71,60.87,60.66,60.86,290498.0,59.9567,60.1147,59.9073,60.1048,290498.0
2023-03-24 12:35:00,60.86,60.96,60.79,60.89,116653.0,60.1048,60.2036,60.0357,60.1344,116653.0
2023-03-24 12:40:00,60.9,61.08,60.83,61.08,188833.0,60.1443,60.3221,60.0752,60.3221,188833.0
2023-03-24 12:45:00,61.07,61.2,61.05,61.19,75818.0,60.3122,60.4406,60.2924,60.4307,75818.0
2023-03-24 12:50:00,61.19,61.21,61.03,61.03,99090.0,60.4307,60.4505,60.2727,60.2727,99090.0
2023-03-24 12:55:00,61.03,61.08,60.86,60.86,161360.0,60.2727,60.3221,60.1048,60.1048,161360.0
2023-03-24 13:00:00,60.86,60.9,60.69,60.73,86056.0,60.1048,60.1443,59.9369,59.9764,86056.0
2023-03-24 13:05:00,60.74,60.87,60.65,60.72,84546.0,59.9863,60.1147,59.8974,59.9665,84546.0
2023-03-24 13:10:00,60.71,60.79,60.62,60.71,69455.0,59.9567,60.0357,59.8678,59.9567,69455.0
2023-03-24 13:15:00,60.71,60.79,60.61,60.64,127275.0,59.9567,60.0357,59.8579,59.8875,127275.0
2023-03-24 13:20:00,60.64,60.77,60.58,60.77,135341.0,59.8875,60.0159,59.8283,60.0159,135341.0
2023-03-24 13:25:00,60.77,61.01,60.76,60.87,119358.0,60.0159,60.2529,60.006,60.1147,119358.0
2023-03-24 13:30:00,60.88,60.94,60.73,60.73,83537.0,60.1245,60.1838,59.9764,59.9764,83537.0
2023-03-24 13:35:00,60.74,60.89,60.74,60.79,99522.0,59.9863,60.1344,59.9863,60.0357,99522.0
2023-03-24 13:40:00,60.79,60.86,60.6,60.65,76171.0,60.0357,60.1048,59.848,59.8974,76171.0
2023-03-24 13:45:00,60.65,60.68,60.55,60.61,72649.0,59.8974,59.927,59.7986,59.8579,72649.0
2023-03-24 13:50:00,60.61,60.66,60.54,60.56,49538.0,59.8579,59.9073,59.7888,59.8085,49538.0
2023-03-24 13:55:00,60.57,60.66,60.5,60.65,56699.0,59.8184,59.9073,59.7493,59.8974,56699.0
2023-03-24 14:00:00,60.66,60.76,60.65,60.7,81486.0,59.9073,60.006,59.8974,59.9468,81486.0
2023-03-24 14:05:00,60.7,60.75,60.57,60.69,62870.0,59.9468,59.9962,59.8184,59.9369,62870.0
2023-03-24 14:10:00,60.68,60.75,60.66,60.7,74380.0,59.927,59.9962,59.9073,59.9468,74380.0
2023-03-24 14:15:00,60.7,60.8,60.66,60.71,61925.0,59.9468,60.0455,59.9073,59.9567,61925.0
2023-03-24 14:20:00,60.71,60.75,60.62,60.64,71815.0,59.9567,59.9962,59.8678,59.8875,71815.0
2023-03-24 14:25:00,60.63,60.68,60.52,60.63,91982.0,59.8777,59.927,59.769,59.8777,91982.0
2023-03-24 14:30:00,60.63,60.68,60.57,60.66,112928.0,59.8777,59.927,59.8184,59.9073,112928.0
2023-03-24 14:35:00,60.66,60.76,60.6,60.71,56692.0,59.9073,60.006,59.848,59.9567,56692.0
2023-03-24 14:40:00,60.71,60.82,60.68,60.79,63611.0,59.9567,60.0653,59.927,60.0357,63611.0
2023-03-24 14:45:00,60.79,60.87,60.76,60.82,68376.0,60.0357,60.1147,60.006,60.0653,68376.0
2023-03-24 14:50:00,60.81,60.81,60.68,60.69,68707.0,60.0554,60.0554,59.927,59.9369,68707.0
2023-03-24 14:55:00,60.69,60.82,60.67,60.8,64508.0,59.9369,60.0653,59.9172,60.0455,64508.0
2023-03-24 15:00:00,60.81,60.83,60.68,60.7,63013.0,60.0554,60.0752,59.927,59.9468,63013.0
2023-03-24 15:05:00,60.69,60.77,60.64,60.69,52462.0,59.9369,60.0159,59.8875,59.9369,52462.0
2023-03-24 15:10:00,60.7,60.8,60.66,60.68,173169.0,59.9468,60.0455,59.9073,59.927,173169.0
2023-03-24 15:15:00,60.68,60.93,60.66,60.91,126154.0,59.927,60.1739,59.9073,60.1542,126154.0
2023-03-24 15:20:00,60.92,61.12,60.89,61.0,174994.0,60.1641,60.3616,60.1344,60.2431,174994.0
2023-03-24 15:25:00,61.0,61.06,60.85,61.02,195668.0,60.2431,60.3023,60.0949,60.2628,195668.0
2023-03-24 15:30:00,61.03,61.12,61.01,61.05,179649.0,60.2727,60.3616,60.2529,60.2924,179649.0
2023-03-24 15:35:00,61.05,61.19,61.02,61.09,197765.0,60.2924,60.4307,60.2628,60.3319,197765.0
2023-03-24 15:40:00,61.08,61.12,61.02,61.08,174715.0,60.3221,60.3616,60.2628,60.3221,174715.0
2023-03-24 15:45:00,61.08,61.11,61.01,61.02,392252.0,60.3221,60.3517,60.2529,60.2628,392252.0
2023-03-24 15:50:00,61.02,61.04,60.89,61.0,405396.0,60.2628,60.2826,60.1344,60.2431,405396.0
2023-03-24 15:55:00,61.0,61.3,60.9,61.17,1639814.0,60.2431,60.5393,60.1443,60.411,1639814.0
2023-03-27 09:30:00,61.15,61.23,60.74,60.92,510711.0,60.3912,60.4702,59.9863,60.1641,510711.0
2023-03-27 09:35:00,60.93,60.94,60.68,60.82,132242.0,60.1739,60.1838,59.927,60.0653,132242.0
2023-03-27 09:40:00,60.84,61.17,60.82,61.03,190065.0,60.085,60.411,60.0653,60.2727,190065.0
2023-03-27 09:45:00,61.03,61.37,61.02,61.27,166431.0,60.2727,60.6085,60.2628,60.5097,166431.0
2023-03-27 09:50:00,61.29,61.42,61.13,61.21,160668.0,60.5295,60.6578,60.3714,60.4505,160668.0
2023-03-27 09:55:00,61.2,61.2,60.9,60.91,172750.0,60.4406,60.4406,60.1443,60.1542,172750.0
2023-03-27 10:00:00,60.91,60.95,60.66,60.66,174874.0,60.1542,60.1937,59.9073,59.9073,174874.0
2023-03-27 10:05:00,60.67,60.7,60.48,60.65,223204.0,59.9172,59.9468,59.7295,59.8974,223204.0
2023-03-27 10:10:00,60.65,60.66,60.36,60.37,122211.0,59.8974,59.9073,59.611,59.6209,122211.0
2023-03-27 10:15:00,60.37,60.58,60.24,60.36,172125.0,59.6209,59.8283,59.4925,59.611,172125.0
2023-03-27 10:20:00,60.35,60.52,60.34,60.51,207454.0,59.6011,59.769,59.5913,59.7591,207454.0
2023-03-27 10:25:00,60.5,60.56,60.33,60.39,106058.0,59.7493,59.8085,59.5814,59.6406,106058.0
2023-03-27 10:30:00,60.4,60.4,60.18,60.23,104627.0,59.6505,59.6505,59.4332,59.4826,104627.0
2023-03-27 10:35:00,60.22,60.27,60.14,60.25,101718.0,59.4727,59.5221,59.3937,59.5024,101718.0
2023-03-27 10:40:00,60.25,60.3,60.06,60.07,131333.0,59.5024,59.5517,59.3147,59.3246,131333.0
2023-03-27 10:45:00,60.07,60.13,59.97,60.01,232143.0,59.3246,59.3839,59.2258,59.2653,232143.0
2023-03-27 10:50:00,60.01,60.06,59.95,59.98,182433.0,59.2653,59.3147,59.2061,59.2357,182433.0
2023-03-27 10:55:00,59.98,60.01,59.53,59.55,307665.0,59.2357,59.2653,58.7913,58.8111,307665.0
2023-03-27 11:00:00,59.55,59.6,59.44,59.5,262527.0,58.8111,58.8604,58.7024,58.7617,262527.0
2023-03-27 11:05:00,59.51,59.51,59.25,59.27,211362.0,58.7715,58.7715,58.5148,58.5345,211362.0
2023-03-27 11:10:00,59.26,59.39,59.17,59.35,166878.0,58.5247,58.653,58.4358,58.6135,166878.0
2023-03-27 11:15:00,59.35,59.43,59.27,59.32,118584.0,58.6135,58.6925,58.5345,58.5839,118584.0
2023-03-27 11:20:00,59.33,59.67,59.32,59.65,242388.0,58.5938,58.9296,58.5839,58.9098,242388.0
2023-03-27 11:25:00,59.66,59.7,59.46,59.53,238335.0,58.9197,58.9592,58.7222,58.7913,238335.0
2023-03-27 11:30:00,59.54,59.71,59.52,59.69,136789.0,58.8012,58.9691,58.7814,58.9493,136789.0
2023-03-27 11:35:00,59.71,59.75,59.57,59.59,104982.0,58.9691,59.0086,58.8308,58.8506,104982.0
2023-03-27 11:40:00,59.59,59.65,59.44,59.65,84744.0,58.8506,58.9098,58.7024,58.9098,84744.0
2023-03-27 11:45:00,59.64,59.66,59.51,59.51,55729.0,58.8999,58.9197,58.7715,58.7715,55729.0
2023-03-27 11:50:00,59.5,59.57,59.35,59.36,100819.0,58.7617,58.8308,58.6135,58.6234,100819.0
2023-03-27 11:55:00,59.37,59.39,59.24,59.36,91587.0,58.6333,58.653,58.5049,58.6234,91587.0
2023-03-27 12:00:00,59.36,59.46,59.3,59.44,110886.0,58.6234,58.7222,58.5642,58.7024,110886.0
2023-03-27 12:05:00,59.44,59.56,59.35,59.56,69121.0,58.7024,58.8209,58.6135,58.8209,69121.0
2023-03-27 12:10:00,59.55,59.67,59.51,59.61,89801.0,58.8111,58.9296,58.7715,58.8703,89801.0
2023-03-27 12:15:00,59.61,59.71,59.57,59.63,106890.0,58.8703,58.9691,58.8308,58.8901,106890.0
2023-03-27 12:20:00,59.64,59.78,59.61,59.77,45398.0,58.8999,59.0382,58.8703,59.0283,45398.0
2023-03-27 12:25:00,59.77,59.78,59.65,59.78,63493.0,59.0283,59.0382,58.9098,59.0382,63493.0
2023-03-27 12:30:00,59.78,59.84,59.64,59.68,65490.0,59.0382,59.0975,58.8999,58.9394,65490.0
2023-03-27 12:35:00,59.67,59.7,59.56,59.58,76922.0,58.9296,58.9592,58.8209,58.8407,76922.0
2023-03-27 12:40:00,59.59,59.63,59.5,59.58,93747.0,58.8506,58.8901,58.7617,58.8407,93747.0
2023-03-27 12:45:00,59.58,59.73,59.57,59.7,53742.0,58.8407,58.9888,58.8308,58.9592,53742.0
2023-03-27 12:50:00,59.71,59.8,59.69,59.75,80386.0,58.9691,59.058,58.9493,59.0086,80386.0
2023-03-27 12:55:00,59.76,59.86,59.74,59.86,58077.0,59.0184,59.1172,58.9987,59.1172,58077.0
2023-03-27 13:00:00,59.87,59.97,59.75,59.94,129463.0,59.1271,59.2258,59.0086,59.1962,129463.0
2023-03-27 13:05:00,59.93,60.05,59.89,59.98,95950.0,59.1863,59.3048,59.1468,59.2357,95950.0
2023-03-27 13:10:00,59.98,60.0,59.84,59.92,80558.0,59.2357,59.2555,59.0975,59.1765,80558.0
2023-03-27 13:15:00,59.91,59.95,59.76,59.88,105134.0,59.1666,59.2061,59.0184,59.137,105134.0
2023-03-27 13:20:00,59.87,60.02,59.86,59.95,76865.0,59.1271,59.2752,59.1172,59.2061,76865.0
2023-03-27 13:25:00,59.95,60.1,59.94,60.09,65232.0,59.2061,59.3542,59.1962,59.3444,65232.0
2023-03-27 13:30:00,60.09,60.16,60.04,60.11,66469.0,59.3444,59.4135,59.295,59.3641,66469.0
2023-03-27 13:35:00,60.12,60.2,60.09,60.2,134641.0,59.374,59.453,59.3444,59.453,134641.0
2023-03-27 13:40:00,60.2,60.31,60.2,60.29,101542.0,59.453,59.5616,59.453,59.5419,101542.0
2023-03-27 13:45:00,60.29,60.32,60.22,60.24,80650.0,59.5419,59.5715,59.4727,59.4925,80650.0
2023-03-27 13:50:00,60.24,60.25,60.13,60.14,72237.0,59.4925,59.5024,59.3839,59.3937,72237.0
2023-03-27 13:55:00,60.15,60.25,60.14,60.19,73919.0,59.4036,59.5024,59.3937,59.4431,73919.0
2023-03-27 14:00:00,60.19,60.2,60.08,60.12,90727.0,59.4431,59.453,59.3345,59.374,90727.0
2023-03-27 14:05:00,60.12,60.18,60.08,60.16,56627.0,59.374,59.4332,59.3345,59.4135,56627.0
2023-03-27 14:10:00,60.17,60.27,60.11,60.27,74077.0,59.4234,59.5221,59.3641,59.5221,74077.0
2023-03-27 14:15:00,60.26,60.34,60.22,60.34,75970.0,59.5122,59.5913,59.4727,59.5913,75970.0
2023-03-27 14:20:00,60.35,60.41,60.31,60.32,68581.0,59.6011,59.6604,59.5616,59.5715,68581.0
2023-03-27 14:25:00,60.32,60.42,60.32,60.35,54565.0,59.5715,59.6703,59.5715,59.6011,54565.0
2023-03-27 14:30:00,60.35,60.49,60.35,60.42,74683.0,59.6011,59.7394,59.6011,59.6703,74683.0
2023-03-27 14:35:00,60.42,60.54,60.35,60.49,89213.0,59.6703,59.7888,59.6011,59.7394,89213.0
2023-03-27 14:40:00,60.47,60.53,60.42,60.48,68142.0,59.7196,59.7789,59.6703,59.7295,68142.0
2023-03-27 14:45:00,60.49,60.52,60.4,60.46,62809.0,59.7394,59.769,59.6505,59.7098,62809.0
2023-03-27 14:50:00,60.47,60.52,60.42,60.47,58170.0,59.7196,59.769,59.6703,59.7196,58170.0
2023-03-27 14:55:00,60.47,60.53,60.45,60.53,53100.0,59.7196,59.7789,59.6999,59.7789,53100.0
2023-03-27 15:00:00,60.53,60.56,60.41,60.42,119076.0,59.7789,59.8085,59.6604,59.6703,119076.0
2023-03-27 15:05:00,60.41,60.42,60.31,60.33,69443.0,59.6604,59.6703,59.5616,59.5814,69443.0
2023-03-27 15:10:00,60.33,60.41,60.33,60.41,63507.0,59.5814,59.6604,59.5814,59.6604,63507.0
2023-03-27 15:15:00,60.4,60.54,60.35,60.45,123996.0,59.6505,59.7888,59.6011,59.6999,123996.0
2023-03-27 15:20:00,60.43,60.47,60.33,60.38,75304.0,59.6801,59.7196,59.5814,59.6308,75304.0
2023-03-27 15:25:00,60.38,60.47,60.37,60.43,66602.0,59.6308,59.7196,59.6209,59.6801,66602.0
2023-03-27 15:30:00,60.42,60.44,60.23,60.24,91249.0,59.6703,59.69,59.4826,59.4925,91249.0
2023-03-27 15:35:00,60.24,60.3,60.07,60.11,103690.0,59.4925,59.5517,59.3246,59.3641,103690.0
2023-03-27 15:40:00,60.11,60.2,60.07,60.13,118215.0,59.3641,59.453,59.3246,59.3839,118215.0
2023-03-27 15:45:00,60.13,60.14,60.02,60.05,136746.0,59.3839,59.3937,59.2752,59.3048,136746.0
2023-03-27 15:50:00,60.04,60.09,59.97,60.03,343121.0,59.295,59.3444,59.2258,59.2851,343121.0
2023-03-27 15:55:00,60.03,60.03,59.74,59.81,777879.0,59.2851,59.2851,58.9987,59.0678,777879.0
2023-03-28 09:30:00,59.84,59.87,58.84,58.88,457024.0,59.0975,59.1271,58.1099,58.1494,457024.0
2023-03-28 09:35:00,58.9,59.1,58.63,58.89,321515.0,58.1691,58.3666,57.9025,58.1592,321515.0
2023-03-28 09:40:00,58.89,59.1,58.78,58.81,209606.0,58.1592,58.3666,58.0506,58.0802,209606.0
2023-03-28 09:45:00,58.8,58.91,58.6,58.67,208808.0,58.0704,58.179,57.8728,57.942,208808.0
2023-03-28 09:50:00,58.69,58.87,58.59,58.86,197024.0,57.9617,58.1395,57.863,58.1296,197024.0
2023-03-28 09:55:00,58.85,58.91,58.45,58.49,250034.0,58.1197,58.179,57.7247,57.7642,250034.0
2023-03-28 10:00:00,58.47,58.66,58.46,58.51,168525.0,57.7445,57.9321,57.7346,57.784,168525.0
2023-03-28 10:05:00,58.53,58.55,58.43,58.48,190763.0,57.8037,57.8235,57.705,57.7543,190763.0
2023-03-28 10:10:00,58.49,58.72,58.4,58.47,153583.0,57.7642,57.9914,57.6753,57.7445,153583.0
2023-03-28 10:15:00,58.47,58.59,58.39,58.51,163033.0,57.7445,57.863,57.6654,57.784,163033.0
2023-03-28 10:20:00,58.51,58.53,58.25,58.32,154924.0,57.784,57.8037,57.5272,57.5963,154924.0
2023-03-28 10:25:00,58.32,58.37,58.21,58.26,179076.0,57.5963,57.6457,57.4877,57.5371,179076.0
2023-03-28 10:30:00,58.27,58.33,57.81,57.88,314635.0,57.5469,57.6062,57.0926,57.1618,314635.0
2023-03-28 10:35:00,57.88,58.07,57.87,57.98,130628.0,57.1618,57.3494,57.1519,57.2605,130628.0
2023-03-28 10:40:00,57.98,58.08,57.95,58.02,156927.0,57.2605,57.3593,57.2309,57.3,156927.0
2023-03-28 10:45:00,58.02,58.22,57.99,58.16,176151.0,57.3,57.4976,57.2704,57.4383,176151.0
2023-03-28 10:50:00,58.15,58.16,58.03,58.03,121099.0,57.4284,57.4383,57.3099,57.3099,121099.0
2023-03-28 10:55:00,58.04,58.13,57.97,58.11,154322.0,57.3198,57.4087,57.2507,57.3889,154322.0
2023-03-28 11:00:00,58.12,58.56,58.11,58.49,208396.0,57.3988,57.8333,57.3889,57.7642,208396.0
2023-03-28 11:05:00,58.49,58.52,58.4,58.45,96475.0,57.7642,57.7938,57.6753,57.7247,96475.0
2023-03-28 11:10:00,58.45,58.56,58.42,58.52,145909.0,57.7247,57.8333,57.6951,57.7938,145909.0
2023-03-28 11:15:00,58.52,58.61,58.41,58.48,138234.0,57.7938,57.8827,57.6852,57.7543,138234.0
2023-03-28 11:20:00,58.48,58.51,58.38,58.39,89704.0,57.7543,57.784,57.6556,57.6654,89704.0
2023-03-28 11:25:00,58.38,58.39,58.24,58.33,164600.0,57.6556,57.6654,57.5173,57.6062,164600.0
2023-03-28 11:30:00,58.33,58.38,58.29,58.33,153795.0,57.6062,57.6556,57.5667,57.6062,153795.0
2023-03-28 11:35:00,58.34,58.64,58.3,58.6,191807.0,57.6161,57.9123,57.5766,57.8728,191807.0
2023-03-28 11:40:00,58.61,58.69,58.4,58.41,103677.0,57.8827,57.9617,57.6753,57.6852,103677.0
2023-03-28 11:45:00,58.42,58.49,58.3,58.3,122162.0,57.6951,57.7642,57.5766,57.5766,122162.0
2023-03-28 11:50:00,58.3,58.43,58.28,58.39,103923.0,57.5766,57.705,57.5568,57.6654,103923.0
2023-03-28 11:55:00,58.37,58.52,58.34,58.51,76388.0,57.6457,57.7938,57.6161,57.784,76388.0
2023-03-28 12:00:00,58.51,58.55,58.33,58.4,73943.0,57.784,57.8235,57.6062,57.6753,73943.0
2023-03-28 12:05:00,58.39,58.5,58.32,58.47,84697.0,57.6654,57.7741,57.5963,57.7445,84697.0
2023-03-28 12:10:00,58.48,58.56,58.32,58.38,70844.0,57.7543,57.8333,57.5963,57.6556,70844.0
2023-03-28 12:15:00,58.38,58.4,58.18,58.22,112986.0,57.6556,57.6753,57.4581,57.4976,112986.0
2023-03-28 12:20:00,58.21,58.28,58.17,58.19,89491.0,57.4877,57.5568,57.4482,57.4679,89491.0
2023-03-28 12:25:00,58.2,58.23,58.09,58.15,74763.0,57.4778,57.5074,57.3692,57.4284,74763.0
2023-03-28 12:30:00,58.14,58.28,58.09,58.28,88769.0,57.4186,57.5568,57.3692,57.5568,88769.0
2023-03-28 12:35:00,58.28,58.45,58.27,58.39,193364.0,57.5568,57.7247,57.5469,57.6654,193364.0
2023-03-28 12:40:00,58.39,58.51,58.32,58.42,105125.0,57.6654,57.784,57.5963,57.6951,105125.0
2023-03-28 12:45:00,58.43,58.56,58.4,58.45,81470.0,57.705,57.8333,57.6753,57.7247,81470.0
2023-03-28 12:50:00,58.45,58.58,58.41,58.55,109302.0,57.7247,57.8531,57.6852,57.8235,109302.0
2023-03-28 12:55:00,58.55,58.65,58.51,58.58,90084.0,57.8235,57.9222,57.784,57.8531,90084.0
2023-03-28 13:00:00,58.59,58.68,58.55,58.55,75377.0,57.863,57.9518,57.8235,57.8235,75377.0
2023-03-28 13:05:00,58.55,58.6,58.46,58.54,89966.0,57.8235,57.8728,57.7346,57.8136,89966.0
2023-03-28 13:10:00,58.54,58.6,58.46,58.52,94847.0,57.8136,57.8728,57.7346,57.7938,94847.0
2023-03-28 13:15:00,58.53,58.67,58.47,58.67,95069.0,57.8037,57.942,57.7445,57.942,95069.0
2023-03-28 13:20:00,58.66,58.66,58.55,58.55,76403.0,57.9321,57.9321,57.8235,57.8235,76403.0
2023-03-28 13:25:00,58.56,58.59,58.47,58.49,74867.0,57.8333,57.863,57.7445,57.7642,74867.0
2023-03-28 13:30:00,58.48,58.58,58.4,58.42,79850.0,57.7543,57.8531,57.6753,57.6951,79850.0
2023-03-28 13:35:00,58.41,58.42,58.34,58.38,61145.0,57.6852,57.6951,57.6161,57.6556,61145.0
2023-03-28 13:40:00,58.37,58.38,58.3,58.35,179921.0,57.6457,57.6556,57.5766,57.6259,179921.0
2023-03-28 13:45:00,58.35,58.35,58.2,58.34,129770.0,57.6259,57.6259,57.4778,57.6161,129770.0
2023-03-28 13:50:00,58.35,58.41,58.26,58.32,86038.0,57.6259,57.6852,57.5371,57.5963,86038.0
2023-03-28 13:55:00,58.32,58.33,58.27,58.31,92122.0,57.5963,57.6062,57.5469,57.5864,92122.0
2023-03-28 14:00:00,58.31,58.55,58.3,58.53,98016.0,57.5864,57.8235,57.5766,57.8037,98016.0
2023-03-28 14:05:00,58.53,58.54,58.43,58.5,59448.0,57.8037,57.8136,57.705,57.7741,59448.0
2023-03-28 14:10:00,58.5,58.58,58.49,58.57,80812.0,57.7741,57.8531,57.7642,57.8432,80812.0
2023-03-28 14:15:00,58.57,58.73,58.56,58.69,93706.0,57.8432,58.0012,57.8333,57.9617,93706.0
2023-03-28 14:20:00,58.69,58.82,58.67,58.7,232807.0,57.9617,58.0901,57.942,57.9716,232807.0
2023-03-28 14:25:00,58.71,58.77,58.68,58.72,79699.0,57.9815,58.0407,57.9518,57.9914,79699.0
2023-03-28 14:30:00,58.72,58.75,58.63,58.7,92834.0,57.9914,58.021,57.9025,57.9716,92834.0
2023-03-28 14:35:00,58.7,58.84,58.69,58.77,96428.0,57.9716,58.1099,57.9617,58.0407,96428.0
2023-03-28 14:40:00,58.76,58.86,58.74,58.86,75069.0,58.0309,58.1296,58.0111,58.1296,75069.0
2023-03-28 14:45:00,58.87,59.04,58.86,58.98,190261.0,58.1395,58.3074,58.1296,58.2481,190261.0
2023-03-28 14:50:00,58.96,59.11,58.96,59.08,143097.0,58.2284,58.3765,58.2284,58.3469,143097.0
2023-03-28 14:55:00,59.08,59.11,58.95,59.01,132609.0,58.3469,58.3765,58.2185,58.2778,132609.0
2023-03-28 15:00:00,59.01,59.11,59.01,59.07,152476.0,58.2778,58.3765,58.2778,58.337,152476.0
2023-03-28 15:05:00,59.07,59.2,59.02,59.17,153063.0,58.337,58.4654,58.2876,58.4358,153063.0
2023-03-28 15:10:00,59.17,59.21,59.06,59.13,138053.0,58.4358,58.4753,58.3271,58.3963,138053.0
2023-03-28 15:15:00,59.14,59.18,59.02,59.03,117538.0,58.4061,58.4456,58.2876,58.2975,117538.0
2023-03-28 15:20:00,59.03,59.07,58.95,59.0,129038.0,58.2975,58.337,58.2185,58.2679,129038.0
2023-03-28 15:25:00,59.0,59.05,58.91,58.97,152981.0,58.2679,58.3173,58.179,58.2383,152981.0
2023-03-28 15:30:00,58.97,59.06,58.83,59.03,297951.0,58.2383,58.3271,58.1,58.2975,297951.0
2023-03-28 15:35:00,59.03,59.19,59.03,59.14,273007.0,58.2975,58.4555,58.2975,58.4061,273007.0
2023-03-28 15:40:00,59.14,59.18,59.09,59.1,270349.0,58.4061,58.4456,58.3568,58.3666,270349.0
2023-03-28 15:45:00,59.1,59.22,59.08,59.18,338582.0,58.3666,58.4851,58.3469,58.4456,338582.0
2023-03-28 15:50:00,59.19,59.37,59.13,59.3,553067.0,58.4555,58.6333,58.3963,58.5642,553067.0
2023-03-28 15:55:00,59.31,59.4,59.12,59.35,1015948.0,58.574,58.6629,58.3864,58.6135,1015948.0
2023-03-29 09:30:00,61.04,62.65,60.87,62.43,3572543.0,60.2826,61.8726,60.1147,61.6553,3572543.0
2023-03-29 09:35:00,62.44,63.14,62.33,63.11,1844695.0,61.6652,62.3565,61.5566,62.3269,1844695.0
2023-03-29 09:40:00,63.13,63.89,62.91,63.77,1619098.0,62.3466,63.0972,62.1294,62.9787,1619098.0
2023-03-29 09:45:00,63.8,64.16,63.65,63.82,2299812.0,63.0083,63.3638,62.8602,63.0281,2299812.0
2023-03-29 09:50:00,63.82,63.82,63.14,63.18,1142631.0,63.0281,63.0281,62.3565,62.396,1142631.0
2023-03-29 09:55:00,63.19,63.21,62.59,62.96,1673090.0,62.4059,62.4256,61.8133,62.1787,1673090.0
2023-03-29 10:00:00,62.96,63.25,62.57,62.98,871356.0,62.1787,62.4651,61.7936,62.1985,871356.0
2023-03-29 10:05:00,62.98,63.15,62.68,63.15,919433.0,62.1985,62.3664,61.9022,62.3664,919433.0
2023-03-29 10:10:00,63.15,63.58,63.02,63.23,865892.0,62.3664,62.791,62.238,62.4454,865892.0
2023-03-29 10:15:00,63.21,63.26,62.91,63.03,502964.0,62.4256,62.475,62.1294,62.2479,502964.0
2023-03-29 10:20:00,63.03,63.04,62.51,62.93,648944.0,62.2479,62.2577,61.7343,62.1491,648944.0
2023-03-29 10:25:00,62.92,62.93,62.61,62.66,437407.0,62.1392,62.1491,61.8331,61.8825,437407.0
2023-03-29 10:30:00,62.67,62.74,62.41,62.44,475273.0,61.8923,61.9615,61.6356,61.6652,475273.0
2023-03-29 10:35:00,62.43,62.52,62.17,62.17,565511.0,61.6553,61.7442,61.3985,61.3985,565511.0
2023-03-29 10:40:00,62.19,62.58,62.1,62.37,501786.0,61.4183,61.8035,61.3294,61.5961,501786.0
2023-03-29 10:45:00,62.37,62.59,62.15,62.39,431525.0,61.5961,61.8133,61.3788,61.6158,431525.0
2023-03-29 10:50:00,62.39,62.73,62.27,62.3,494374.0,61.6158,61.9516,61.4973,61.5269,494374.0
2023-03-29 10:55:00,62.31,62.32,62.05,62.27,418808.0,61.5368,61.5467,61.28,61.4973,418808.0
2023-03-29 11:00:00,62.26,62.41,62.16,62.3,313317.0,61.4874,61.6356,61.3887,61.5269,313317.0
2023-03-29 11:05:00,62.31,62.58,62.24,62.5,316533.0,61.5368,61.8035,61.4677,61.7244,316533.0
2023-03-29 11:10:00,62.51,62.77,62.51,62.65,410926.0,61.7343,61.9911,61.7343,61.8726,410926.0
2023-03-29 11:15:00,62.65,63.04,62.47,63.04,617016.0,61.8726,62.2577,61.6948,62.2577,617016.0
2023-03-29 11:20:00,63.02,63.07,62.87,62.93,371543.0,62.238,62.2874,62.0899,62.1491,371543.0
2023-03-29 11:25:00,62.92,62.98,62.61,62.8,349896.0,62.1392,62.1985,61.8331,62.0207,349896.0
2023-03-29 11:30:00,62.8,63.05,62.78,62.99,323572.0,62.0207,62.2676,62.001,62.2084,323572.0
2023-03-29 11:35:00,63.0,63.0,62.69,62.86,213135.0,62.2182,62.2182,61.9121,62.08,213135.0
2023-03-29 11:40:00,62.86,62.91,62.55,62.62,196155.0,62.08,62.1294,61.7738,61.843,196155.0
2023-03-29 11:45:00,62.64,62.72,62.58,62.67,183371.0,61.8627,61.9417,61.8035,61.8923,183371.0
2023-03-29 11:50:00,62.68,62.82,62.59,62.8,158205.0,61.9022,62.0405,61.8133,62.0207,158205.0
2023-03-29 11:55:00,62.8,62.81,62.51,62.61,421300.0,62.0207,62.0306,61.7343,61.8331,421300.0
2023-03-29 12:00:00,62.61,62.7,62.57,62.62,232126.0,61.8331,61.922,61.7936,61.843,232126.0
2023-03-29 12:05:00,62.61,62.61,62.38,62.4,235021.0,61.8331,61.8331,61.6059,61.6257,235021.0
2023-03-29 12:10:00,62.41,62.54,62.34,62.54,167688.0,61.6356,61.764,61.5664,61.764,167688.0
2023-03-29 12:15:00,62.53,62.58,62.43,62.53,206845.0,61.7541,61.8035,61.6553,61.7541,206845.0
2023-03-29 12:20:00,62.53,62.93,62.43,62.92,319586.0,61.7541,62.1491,61.6553,62.1392,319586.0
2023-03-29 12:25:00,62.92,62.99,62.85,62.94,227514.0,62.1392,62.2084,62.0701,62.159,227514.0
2023-03-29 12:30:00,62.93,63.0,62.83,62.95,233947.0,62.1491,62.2182,62.0504,62.1689,233947.0
2023-03-29 12:35:00,62.94,63.21,62.94,63.13,354546.0,62.159,62.4256,62.159,62.3466,354546.0
2023-03-29 12:40:00,63.13,63.19,63.01,63.01,284544.0,62.3466,62.4059,62.2281,62.2281,284544.0
2023-03-29 12:45:00,63.02,63.27,62.98,63.26,237935.0,62.238,62.4849,62.1985,62.475,237935.0
2023-03-29 12:50:00,63.26,63.31,63.08,63.08,228379.0,62.475,62.5244,62.2973,62.2973,228379.0
2023-03-29 12:55:00,63.1,63.1,62.78,62.85,229785.0,62.317,62.317,62.001,62.0701,229785.0
2023-03-29 13:00:00,62.85,63.14,62.84,63.13,206410.0,62.0701,62.3565,62.0602,62.3466,206410.0
2023-03-29 13:05:00,63.12,63.17,63.0,63.09,205493.0,62.3368,62.3861,62.2182,62.3071,205493.0
2023-03-29 13:10:00,63.08,63.33,63.0,63.23,424097.0,62.2973,62.5441,62.2182,62.4454,424097.0
2023-03-29 13:15:00,63.24,63.34,63.1,63.26,213104.0,62.4553,62.554,62.317,62.475,213104.0
2023-03-29 13:20:00,63.26,63.29,63.13,63.25,232571.0,62.475,62.5046,62.3466,62.4651,232571.0
2023-03-29 13:25:00,63.24,63.38,63.21,63.37,145442.0,62.4553,62.5935,62.4256,62.5837,145442.0
2023-03-29 13:30:00,63.38,63.5,63.32,63.33,259418.0,62.5935,62.712,62.5343,62.5441,259418.0
2023-03-29 13:35:00,63.32,63.58,63.32,63.55,467417.0,62.5343,62.791,62.5343,62.7614,467417.0
2023-03-29 13:40:00,63.55,63.85,63.55,63.79,412152.0,62.7614,63.0577,62.7614,62.9984,412152.0
2023-03-29 13:45:00,63.78,63.81,63.65,63.68,307739.0,62.9886,63.0182,62.8602,62.8898,307739.0
2023-03-29 13:50:00,63.68,63.87,63.66,63.74,248899.0,62.8898,63.0774,62.8701,62.9491,248899.0
2023-03-29 13:55:00,63.74,63.94,63.64,63.78,334410.0,62.9491,63.1466,62.8503,62.9886,334410.0
2023-03-29 14:00:00,63.79,63.8,63.42,63.44,362425.0,62.9984,63.0083,62.633,62.6528,362425.0
2023-03-29 14:05:00,63.44,63.51,63.33,63.47,333633.0,62.6528,62.7219,62.5441,62.6824,333633.0
2023-03-29 14:10:00,63.47,63.56,63.33,63.47,260625.0,62.6824,62.7713,62.5441,62.6824,260625.0
2023-03-29 14:15:00,63.46,63.46,63.26,63.29,229271.0,62.6725,62.6725,62.475,62.5046,229271.0
2023-03-29 14:20:00,63.29,63.39,63.2,63.39,203840.0,62.5046,62.6034,62.4158,62.6034,203840.0
2023-03-29 14:25:00,63.39,63.39,63.16,63.24,227621.0,62.6034,62.6034,62.3763,62.4553,227621.0
2023-03-29 14:30:00,63.25,63.5,63.2,63.47,223748.0,62.4651,62.712,62.4158,62.6824,223748.0
2023-03-29 14:35:00,63.48,63.68,63.44,63.63,239594.0,62.6923,62.8898,62.6528,62.8404,239594.0
2023-03-29 14:40:00,63.63,63.67,63.43,63.45,235867.0,62.8404,62.8799,62.6429,62.6627,235867.0
2023-03-29 14:45:00,63.45,63.56,63.39,63.54,141809.0,62.6627,62.7713,62.6034,62.7515,141809.0
2023-03-29 14:50:00,63.55,63.73,63.52,63.73,223702.0,62.7614,62.9392,62.7318,62.9392,223702.0
2023-03-29 14:55:00,63.73,63.87,63.69,63.86,300620.0,62.9392,63.0774,62.8997,63.0676,300620.0
2023-03-29 15:00:00,63.85,63.94,63.73,63.91,358156.0,63.0577,63.1466,62.9392,63.117,358156.0
2023-03-29 15:05:00,63.91,64.04,63.75,63.99,459029.0,63.117,63.2453,62.9589,63.196,459029.0
2023-03-29 15:10:00,64.0,64.27,63.91,64.26,565005.0,63.2058,63.4725,63.117,63.4626,565005.0
2023-03-29 15:15:00,64.26,64.36,64.17,64.31,487444.0,63.4626,63.5614,63.3737,63.512,487444.0
2023-03-29 15:20:00,64.31,64.42,64.25,64.37,413219.0,63.512,63.6206,63.4527,63.5712,413219.0
2023-03-29 15:25:00,64.36,64.42,64.18,64.27,314964.0,63.5614,63.6206,63.3836,63.4725,314964.0
2023-03-29 15:30:00,64.29,64.4,64.22,64.36,290756.0,63.4922,63.6009,63.4231,63.5614,290756.0
2023-03-29 15:35:00,64.35,64.36,64.07,64.15,401322.0,63.5515,63.5614,63.275,63.354,401322.0
2023-03-29 15:40:00,64.13,64.15,63.96,64.06,515226.0,63.3342,63.354,63.1663,63.2651,515226.0
2023-03-29 15:45:00,64.07,64.21,64.01,64.13,416013.0,63.275,63.4132,63.2157,63.3342,416013.0
2023-03-29 15:50:00,64.13,64.15,63.6,63.63,1047042.0,63.3342,63.354,62.8108,62.8404,1047042.0
2023-03-29 15:55:00,63.62,63.64,63.41,63.56,2055394.0,62.8305,62.8503,62.6232,62.7713,2055394.0
2023-03-30 09:30:00,63.93,64.1,63.54,64.04,681809.0,63.1367,63.3046,62.7515,63.2453,681809.0
2023-03-30 09:35:00,64.05,64.1,63.31,63.34,697648.0,63.2552,63.3046,62.5244,62.554,697648.0
2023-03-30 09:40:00,63.35,63.4,63.13,63.24,548196.0,62.5639,62.6133,62.3466,62.4553,548196.0
2023-03-30 09:45:00,63.23,63.73,63.22,63.45,477543.0,62.4454,62.9392,62.4355,62.6627,477543.0
2023-03-30 09:50:00,63.45,63.47,63.07,63.28,366006.0,62.6627,62.6824,62.2874,62.4948,366006.0
2023-03-30 09:55:00,63.29,63.63,63.25,63.61,270499.0,62.5046,62.8404,62.4651,62.8207,270499.0
2023-03-30 10:00:00,63.6,63.75,63.31,63.35,373911.0,62.8108,62.9589,62.5244,62.5639,373911.0
2023-03-30 10:05:00,63.35,63.58,63.19,63.53,272099.0,62.5639,62.791,62.4059,62.7417,272099.0
2023-03-30 10:10:00,63.52,63.52,63.13,63.14,281150.0,62.7318,62.7318,62.3466,62.3565,281150.0
2023-03-30 10:15:00,63.14,63.19,62.82,62.84,513164.0,62.3565,62.4059,62.0405,62.0602,513164.0
2023-03-30 10:20:00,62.85,63.25,62.82,63.2,438750.0,62.0701,62.4651,62.0405,62.4158,438750.0
2023-03-30 10:25:00,63.21,63.26,63.09,63.19,210892.0,62.4256,62.475,62.3071,62.4059,210892.0
2023-03-30 10:30:00,63.22,63.25,63.02,63.06,246614.0,62.4355,62.4651,62.238,62.2775,246614.0
2023-03-30 10:35:00,63.05,63.17,62.98,63.03,175351.0,62.2676,62.3861,62.1985,62.2479,175351.0
2023-03-30 10:40:00,63.04,63.18,62.87,62.93,239201.0,62.2577,62.396,62.0899,62.1491,239201.0
2023-03-30 10:45:00,62.93,63.07,62.67,62.68,294195.0,62.1491,62.2874,61.8923,61.9022,294195.0
2023-03-30 10:50:00,62.69,62.99,62.6,62.98,345979.0,61.9121,62.2084,61.8232,62.1985,345979.0
2023-03-30 10:55:00,62.98,63.14,62.94,62.98,176640.0,62.1985,62.3565,62.159,62.1985,176640.0
2023-03-30 11:00:00,62.97,63.13,62.94,63.05,136985.0,62.1886,62.3466,62.159,62.2676,136985.0
2023-03-30 11:05:00,63.06,63.19,63.05,63.12,140405.0,62.2775,62.4059,62.2676,62.3368,140405.0
2023-03-30 11:10:00,63.11,63.18,62.98,63.08,171254.0,62.3269,62.396,62.1985,62.2973,171254.0
2023-03-30 11:15:00,63.1,63.18,62.97,63.13,219853.0,62.317,62.396,62.1886,62.3466,219853.0
2023-03-30 11:20:00,63.13,63.19,62.97,63.05,152573.0,62.3466,62.4059,62.1886,62.2676,152573.0
2023-03-30 11:25:00,63.05,63.1,62.84,63.02,168874.0,62.2676,62.317,62.0602,62.238,168874.0
2023-03-30 11:30:00,63.03,63.11,62.97,63.0,107031.0,62.2479,62.3269,62.1886,62.2182,107031.0
2023-03-30 11:35:00,63.0,63.0,62.85,62.97,81898.0,62.2182,62.2182,62.0701,62.1886,81898.0
2023-03-30 11:40:00,62.97,63.1,62.96,63.09,82847.0,62.1886,62.317,62.1787,62.3071,82847.0
2023-03-30 11:45:00,63.08,63.11,62.77,62.81,117884.0,62.2973,62.3269,61.9911,62.0306,117884.0
2023-03-30 11:50:00,62.81,62.98,62.8,62.97,103819.0,62.0306,62.1985,62.0207,62.1886,103819.0
2023-03-30 11:55:00,62.98,63.11,62.96,63.05,124613.0,62.1985,62.3269,62.1787,62.2676,124613.0
2023-03-30 12:00:00,63.04,63.07,62.9,62.98,95648.0,62.2577,62.2874,62.1195,62.1985,95648.0
2023-03-30 12:05:00,63.0,63.07,62.94,63.07,93901.0,62.2182,62.2874,62.159,62.2874,93901.0
2023-03-30 12:10:00,63.06,63.1,63.04,63.05,73031.0,62.2775,62.317,62.2577,62.2676,73031.0
2023-03-30 12:15:00,63.04,63.07,62.87,62.93,113586.0,62.2577,62.2874,62.0899,62.1491,113586.0
2023-03-30 12:20:00,62.94,62.99,62.85,62.94,87443.0,62.159,62.2084,62.0701,62.159,87443.0
2023-03-30 12:25:00,62.94,63.05,62.93,63.04,83834.0,62.159,62.2676,62.1491,62.2577,83834.0
2023-03-30 12:30:00,63.03,63.08,62.96,63.03,107922.0,62.2479,62.2973,62.1787,62.2479,107922.0
2023-03-30 12:35:00,63.04,63.05,62.93,62.97,107200.0,62.2577,62.2676,62.1491,62.1886,107200.0
2023-03-30 12:40:00,62.98,63.08,62.96,63.0,134237.0,62.1985,62.2973,62.1787,62.2182,134237.0
2023-03-30 12:45:00,63.01,63.04,62.86,62.92,127726.0,62.2281,62.2577,62.08,62.1392,127726.0
2023-03-30 12:50:00,62.92,63.1,62.91,63.09,178352.0,62.1392,62.317,62.1294,62.3071,178352.0
2023-03-30 12:55:00,63.09,63.1,63.02,63.03,134625.0,62.3071,62.317,62.238,62.2479,134625.0
2023-03-30 13:00:00,63.04,63.1,63.0,63.05,153091.0,62.2577,62.317,62.2182,62.2676,153091.0
2023-03-30 13:05:00,63.05,63.11,63.02,63.11,100989.0,62.2676,62.3269,62.238,62.3269,100989.0
2023-03-30 13:10:00,63.1,63.16,63.08,63.1,88825.0,62.317,62.3763,62.2973,62.317,88825.0
2023-03-30 13:15:00,63.11,63.12,63.04,63.07,53385.0,62.3269,62.3368,62.2577,62.2874,53385.0
2023-03-30 13:20:00,63.07,63.13,63.01,63.04,141922.0,62.2874,62.3466,62.2281,62.2577,141922.0
2023-03-30 13:25:00,63.04,63.05,62.81,62.83,203276.0,62.2577,62.2676,62.0306,62.0504,203276.0
2023-03-30 13:30:00,62.83,62.83,62.6,62.67,179458.0,62.0504,62.0504,61.8232,61.8923,179458.0
2023-03-30 13:35:00,62.67,62.73,62.48,62.54,214399.0,61.8923,61.9516,61.7047,61.764,214399.0
2023-03-30 13:40:00,62.54,62.75,62.48,62.74,176924.0,61.764,61.9713,61.7047,61.9615,176924.0
2023-03-30 13:45:00,62.73,62.79,62.66,62.78,109832.0,61.9516,62.0108,61.8825,62.001,109832.0
2023-03-30 13:50:00,62.8,62.88,62.77,62.86,84039.0,62.0207,62.0997,61.9911,62.08,84039.0
2023-03-30 13:55:00,62.86,62.95,62.81,62.85,116137.0,62.08,62.1689,62.0306,62.0701,116137.0
2023-03-30 14:00:00,62.85,62.9,62.82,62.86,81154.0,62.0701,62.1195,62.0405,62.08,81154.0
2023-03-30 14:05:00,62.88,62.94,62.85,62.89,78288.0,62.0997,62.159,62.0701,62.1096,78288.0
2023-03-30 14:10:00,62.89,62.9,62.79,62.85,57630.0,62.1096,62.1195,62.0108,62.0701,57630.0
2023-03-30 14:15:00,62.85,62.87,62.8,62.86,66945.0,62.0701,62.0899,62.0207,62.08,66945.0
2023-03-30 14:20:00,62.85,62.91,62.82,62.91,100620.0,62.0701,62.1294,62.0405,62.1294,100620.0
2023-03-30 14:25:00,62.9,62.94,62.83,62.85,109354.0,62.1195,62.159,62.0504,62.0701,109354.0
2023-03-30 14:30:00,62.85,62.95,62.83,62.9,111487.0,62.0701,62.1689,62.0504,62.1195,111487.0
2023-03-30 14:35:00,62.9,63.01,62.81,62.84,110675.0,62.1195,62.2281,62.0306,62.0602,110675.0
2023-03-30 14:40:00,62.84,62.85,62.72,62.73,85196.0,62.0602,62.0701,61.9417,61.9516,85196.0
2023-03-30 14:45:00,62.72,62.74,62.65,62.73,126256.0,61.9417,61.9615,61.8726,61.9516,126256.0
2023-03-30 14:50:00,62.73,62.8,62.66,62.73,102149.0,61.9516,62.0207,61.8825,61.9516,102149.0
2023-03-30 14:55:00,62.73,62.81,62.71,62.8,89796.0,61.9516,62.0306,61.9318,62.0207,89796.0
2023-03-30 15:00:00,62.8,62.82,62.69,62.73,127596.0,62.0207,62.0405,61.9121,61.9516,127596.0
2023-03-30 15:05:00,62.73,62.88,62.72,62.8,147006.0,61.9516,62.0997,61.9417,62.0207,147006.0
2023-03-30 15:10:00,62.8,62.86,62.75,62.81,114419.0,62.0207,62.08,61.9713,62.0306,114419.0
2023-03-30 15:15:00,62.81,62.82,62.7,62.76,115814.0,62.0306,62.0405,61.922,61.9812,115814.0
2023-03-30 15:20:00,62.76,62.79,62.7,62.78,122636.0,61.9812,62.0108,61.922,62.001,122636.0
2023-03-30 15:25:00,62.78,62.86,62.76,62.78,170261.0,62.001,62.08,61.9812,62.001,170261.0
2023-03-30 15:30:00,62.78,62.8,62.71,62.73,181445.0,62.001,62.0207,61.9318,61.9516,181445.0
2023-03-30 15:35:00,62.72,62.83,62.7,62.8,164720.0,61.9417,62.0504,61.922,62.0207,164720.0
2023-03-30 15:40:00,62.79,62.9,62.74,62.8,714571.0,62.0108,62.1195,61.9615,62.0207,714571.0
2023-03-30 15:45:00,62.78,62.9,62.75,62.89,304955.0,62.001,62.1195,61.9713,62.1096,304955.0
2023-03-30 15:50:00,62.89,63.05,62.88,62.98,492499.0,62.1096,62.2676,62.0997,62.1985,492499.0
2023-03-30 15:55:00,62.98,63.21,62.98,63.09,1054083.0,62.1985,62.4256,62.1985,62.3071,1054083.0
2023-03-31 09:30:00,60.32,61.12,59.9,60.81,2918153.0,59.5715,60.3616,59.1567,60.0554,2918153.0
2023-03-31 09:35:00,60.81,61.19,60.37,60.85,1389757.0,60.0554,60.4307,59.6209,60.0949,1389757.0
2023-03-31 09:40:00,60.85,61.28,60.8,60.95,812061.0,60.0949,60.5196,60.0455,60.1937,812061.0
2023-03-31 09:45:00,60.98,61.66,60.86,61.41,882644.0,60.2233,60.8949,60.1048,60.648,882644.0
2023-03-31 09:50:00,61.42,61.48,60.86,60.89,566396.0,60.6578,60.7171,60.1048,60.1344,566396.0
2023-03-31 09:55:00,60.89,61.05,60.59,60.71,605654.0,60.1344,60.2924,59.8381,59.9567,605654.0
2023-03-31 10:00:00,60.71,61.12,60.69,60.87,610202.0,59.9567,60.3616,59.9369,60.1147,610202.0
2023-03-31 10:05:00,60.88,61.2,60.87,60.97,403563.0,60.1245,60.4406,60.1147,60.2134,403563.0
2023-03-31 10:10:00,61.0,61.23,60.9,61.01,399588.0,60.2431,60.4702,60.1443,60.2529,399588.0
2023-03-31 10:15:00,61.01,61.45,61.0,61.24,368338.0,60.2529,60.6875,60.2431,60.4801,368338.0
2023-03-31 10:20:00,61.22,61.34,61.09,61.2,299807.0,60.4603,60.5788,60.3319,60.4406,299807.0
2023-03-31 10:25:00,61.21,61.38,61.08,61.12,490314.0,60.4505,60.6183,60.3221,60.3616,490314.0
2023-03-31 10:30:00,61.11,61.27,61.08,61.18,288341.0,60.3517,60.5097,60.3221,60.4208,288341.0
2023-03-31 10:35:00,61.18,61.44,61.15,61.39,350223.0,60.4208,60.6776,60.3912,60.6282,350223.0
2023-03-31 10:40:00,61.39,61.4,61.11,61.21,329527.0,60.6282,60.6381,60.3517,60.4505,329527.0
2023-03-31 10:45:00,61.22,61.23,61.0,61.1,357560.0,60.4603,60.4702,60.2431,60.3418,357560.0
2023-03-31 10:50:00,61.09,61.22,61.03,61.11,231622.0,60.3319,60.4603,60.2727,60.3517,231622.0
2023-03-31 10:55:00,61.11,61.14,61.0,61.12,192147.0,60.3517,60.3813,60.2431,60.3616,192147.0
2023-03-31 11:00:00,61.12,61.32,61.11,61.15,210360.0,60.3616,60.5591,60.3517,60.3912,210360.0
2023-03-31 11:05:00,61.16,61.21,61.03,61.11,180897.0,60.4011,60.4505,60.2727,60.3517,180897.0
2023-03-31 11:10:00,61.11,61.23,61.04,61.09,149895.0,60.3517,60.4702,60.2826,60.3319,149895.0
2023-03-31 11:15:00,61.09,61.31,61.09,61.23,238417.0,60.3319,60.5492,60.3319,60.4702,238417.0
2023-03-31 11:20:00,61.24,61.38,61.21,61.27,218606.0,60.4801,60.6183,60.4505,60.5097,218606.0
2023-03-31 11:25:00,61.27,61.47,61.24,61.43,214162.0,60.5097,60.7072,60.4801,60.6677,214162.0
2023-03-31 11:30:00,61.43,61.45,61.16,61.21,227547.0,60.6677,60.6875,60.4011,60.4505,227547.0
2023-03-31 11:35:00,61.2,61.31,61.13,61.28,127678.0,60.4406,60.5492,60.3714,60.5196,127678.0
2023-03-31 11:40:00,61.29,61.31,61.15,61.25,120377.0,60.5295,60.5492,60.3912,60.49,120377.0
2023-03-31 11:45:00,61.25,61.26,61.1,61.14,172393.0,60.49,60.4998,60.3418,60.3813,172393.0
2023-03-31 11:50:00,61.14,61.34,61.14,61.31,165043.0,60.3813,60.5788,60.3813,60.5492,165043.0
2023-03-31 11:55:00,61.31,61.41,61.3,61.33,138092.0,60.5492,60.648,60.5393,60.569,138092.0
2023-03-31 12:00:00,61.33,61.37,61.22,61.3,130904.0,60.569,60.6085,60.4603,60.5393,130904.0
2023-03-31 12:05:00,61.3,61.33,61.2,61.33,101676.0,60.5393,60.569,60.4406,60.569,101676.0
2023-03-31 12:10:00,61.33,61.36,61.28,61.34,87015.0,60.569,60.5986,60.5196,60.5788,87015.0
2023-03-31 12:15:00,61.35,61.36,61.27,61.29,120467.0,60.5887,60.5986,60.5097,60.5295,120467.0
2023-03-31 12:20:00,61.28,61.37,61.19,61.34,237788.0,60.5196,60.6085,60.4307,60.5788,237788.0
2023-03-31 12:25:00,61.34,61.61,61.34,61.47,298547.0,60.5788,60.8455,60.5788,60.7072,298547.0
2023-03-31 12:30:00,61.47,61.53,61.43,61.43,177126.0,60.7072,60.7665,60.6677,60.6677,177126.0
2023-03-31 12:35:00,61.44,61.45,61.32,61.38,192016.0,60.6776,60.6875,60.5591,60.6183,192016.0
2023-03-31 12:40:00,61.39,61.42,61.35,61.36,133301.0,60.6282,60.6578,60.5887,60.5986,133301.0
2023-03-31 12:45:00,61.36,61.43,61.35,61.42,132565.0,60.5986,60.6677,60.5887,60.6578,132565.0
2023-03-31 12:50:00,61.42,61.49,61.33,61.34,125526.0,60.6578,60.727,60.569,60.5788,125526.0
2023-03-31 12:55:00,61.34,61.34,61.2,61.2,131733.0,60.5788,60.5788,60.4406,60.4406,131733.0
2023-03-31 13:00:00,61.21,61.22,61.05,61.11,256395.0,60.4505,60.4603,60.2924,60.3517,256395.0
2023-03-31 13:05:00,61.11,61.18,61.07,61.13,133701.0,60.3517,60.4208,60.3122,60.3714,133701.0
2023-03-31 13:10:00,61.14,61.16,61.01,61.07,168723.0,60.3813,60.4011,60.2529,60.3122,168723.0
2023-03-31 13:15:00,61.07,61.13,61.01,61.02,144471.0,60.3122,60.3714,60.2529,60.2628,144471.0
2023-03-31 13:20:00,61.02,61.05,60.95,60.98,226801.0,60.2628,60.2924,60.1937,60.2233,226801.0
2023-03-31 13:25:00,60.97,60.99,60.9,60.92,166239.0,60.2134,60.2332,60.1443,60.1641,166239.0
2023-03-31 13:30:00,60.92,60.95,60.82,60.93,221647.0,60.1641,60.1937,60.0653,60.1739,221647.0
2023-03-31 13:35:00,60.93,61.08,60.87,61.0,171489.0,60.1739,60.3221,60.1147,60.2431,171489.0
2023-03-31 13:40:00,61.0,61.03,60.89,60.92,110440.0,60.2431,60.2727,60.1344,60.1641,110440.0
2023-03-31 13:45:00,60.91,60.97,60.9,60.94,128733.0,60.1542,60.2134,60.1443,60.1838,128733.0
2023-03-31 13:50:00,60.94,61.0,60.91,60.97,153928.0,60.1838,60.2431,60.1542,60.2134,153928.0
2023-03-31 13:55:00,60.97,61.08,60.93,61.04,164150.0,60.2134,60.3221,60.1739,60.2826,164150.0
2023-03-31 14:00:00,61.04,61.17,60.95,60.97,219960.0,60.2826,60.411,60.1937,60.2134,219960.0
2023-03-31 14:05:00,60.97,61.0,60.89,60.9,230806.0,60.2134,60.2431,60.1344,60.1443,230806.0
2023-03-31 14:10:00,60.91,60.95,60.84,60.88,253341.0,60.1542,60.1937,60.085,60.1245,253341.0
2023-03-31 14:15:00,60.89,60.91,60.72,60.79,219195.0,60.1344,60.1542,59.9665,60.0357,219195.0
2023-03-31 14:20:00,60.79,60.89,60.78,60.79,269270.0,60.0357,60.1344,60.0258,60.0357,269270.0
2023-03-31 14:25:00,60.79,60.91,60.73,60.9,206128.0,60.0357,60.1542,59.9764,60.1443,206128.0
2023-03-31 14:30:00,60.9,60.9,60.77,60.8,205906.0,60.1443,60.1443,60.0159,60.0455,205906.0
2023-03-31 14:35:00,60.8,60.92,60.79,60.83,257907.0,60.0455,60.1641,60.0357,60.0752,257907.0
2023-03-31 14:40:00,60.83,60.84,60.79,60.83,245492.0,60.0752,60.085,60.0357,60.0752,245492.0
2023-03-31 14:45:00,60.82,60.83,60.7,60.77,249621.0,60.0653,60.0752,59.9468,60.0159,249621.0
2023-03-31 14:50:00,60.77,60.85,60.71,60.83,168734.0,60.0159,60.0949,59.9567,60.0752,168734.0
2023-03-31 14:55:00,60.83,60.85,60.75,60.78,234493.0,60.0752,60.0949,59.9962,60.0258,234493.0
2023-03-31 15:00:00,60.78,60.91,60.77,60.8,285918.0,60.0258,60.1542,60.0159,60.0455,285918.0
2023-03-31 15:05:00,60.8,60.83,60.75,60.81,197075.0,60.0455,60.0752,59.9962,60.0554,197075.0
2023-03-31 15:10:00,60.82,60.86,60.76,60.79,174575.0,60.0653,60.1048,60.006,60.0357,174575.0
2023-03-31 15:15:00,60.79,60.83,60.77,60.79,256049.0,60.0357,60.0752,60.0159,60.0357,256049.0
2023-03-31 15:20:00,60.8,60.82,60.78,60.8,305061.0,60.0455,60.0653,60.0258,60.0455,305061.0
2023-03-31 15:25:00,60.8,60.8,60.65,60.66,384052.0,60.0455,60.0455,59.8974,59.9073,384052.0
2023-03-31 15:30:00,60.66,60.69,60.51,60.54,537407.0,59.9073,59.9369,59.7591,59.7888,537407.0
2023-03-31 15:35:00,60.54,60.56,60.36,60.41,737321.0,59.7888,59.8085,59.611,59.6604,737321.0
2023-03-31 15:40:00,60.4,60.45,60.35,60.39,346317.0,59.6505,59.6999,59.6011,59.6406,346317.0
2023-03-31 15:45:00,60.38,60.39,60.27,60.32,514707.0,59.6308,59.6406,59.5221,59.5715,514707.0
2023-03-31 15:50:00,60.32,60.49,60.17,60.41,868932.0,59.5715,59.7394,59.4234,59.6604,868932.0
2023-03-31 15:55:00,60.41,60.46,60.25,60.34,2786009.0,59.6604,59.7098,59.5024,59.5913,2786009.0
2023-04-03 09:30:00,59.8,59.81,58.64,58.81,1457344.0,59.058,59.0678,57.9123,58.0802,1457344.0
2023-04-03 09:35:00,58.82,58.96,58.04,58.12,1309118.0,58.0901,58.2284,57.3198,57.3988,1309118.0
2023-04-03 09:40:00,58.14,58.44,57.87,58.37,932776.0,57.4186,57.7148,57.1519,57.6457,932776.0
2023-04-03 09:45:00,58.38,58.59,58.32,58.5,584339.0,57.6556,57.863,57.5963,57.7741,584339.0
2023-04-03 09:50:00,58.51,58.58,58.21,58.54,580148.0,57.784,57.8531,57.4877,57.8136,580148.0
2023-04-03 09:55:00,58.52,58.79,58.3,58.72,494111.0,57.7938,58.0605,57.5766,57.9914,494111.0
2023-04-03 10:00:00,58.71,59.15,58.71,59.03,523832.0,57.9815,58.416,57.9815,58.2975,523832.0
2023-04-03 10:05:00,59.03,59.12,58.8,58.88,510253.0,58.2975,58.3864,58.0704,58.1494,510253.0
2023-04-03 10:10:00,58.87,58.9,58.5,58.63,350682.0,58.1395,58.1691,57.7741,57.9025,350682.0
2023-04-03 10:15:00,58.66,58.94,58.62,58.93,367247.0,57.9321,58.2086,57.8926,58.1987,367247.0
2023-04-03 10:20:00,58.94,59.23,58.8,59.19,408013.0,58.2086,58.495,58.0704,58.4555,408013.0
2023-04-03 10:25:00,59.2,59.23,59.04,59.15,186196.0,58.4654,58.495,58.3074,58.416,186196.0
2023-04-03 10:30:00,59.15,59.17,58.93,59.15,231475.0,58.416,58.4358,58.1987,58.416,231475.0
2023-04-03 10:35:00,59.15,59.18,58.93,58.94,208631.0,58.416,58.4456,58.1987,58.2086,208631.0
2023-04-03 10:40:00,58.94,59.13,58.92,59.13,151512.0,58.2086,58.3963,58.1889,58.3963,151512.0
2023-04-03 10:45:00,59.14,59.23,58.87,58.91,245152.0,58.4061,58.495,58.1395,58.179,245152.0
2023-04-03 10:50:00,58.91,58.92,58.53,58.64,385627.0,58.179,58.1889,57.8037,57.9123,385627.0
2023-04-03 10:55:00,58.64,58.88,58.6,58.76,214404.0,57.9123,58.1494,57.8728,58.0309,214404.0
2023-04-03 11:00:00,58.75,58.79,58.6,58.64,142227.0,58.021,58.0605,57.8728,57.9123,142227.0
2023-04-03 11:05:00,58.63,58.83,58.62,58.82,133949.0,57.9025,58.1,57.8926,58.0901,133949.0
2023-04-03 11:10:00,58.82,58.89,58.72,58.81,148060.0,58.0901,58.1592,57.9914,58.0802,148060.0
2023-04-03 11:15:00,58.8,58.83,58.66,58.79,164676.0,58.0704,58.1,57.9321,58.0605,164676.0
2023-04-03 11:20:00,58.79,58.94,58.66,58.66,131882.0,58.0605,58.2086,57.9321,57.9321,131882.0
2023-04-03 11:25:00,58.67,58.77,58.66,58.71,143644.0,57.942,58.0407,57.9321,57.9815,143644.0
2023-04-03 11:30:00,58.7,58.75,58.6,58.73,182336.0,57.9716,58.021,57.8728,58.0012,182336.0
2023-04-03 11:35:00,58.73,58.8,58.66,58.67,172775.0,58.0012,58.0704,57.9321,57.942,172775.0
2023-04-03 11:40:00,58.67,58.86,58.67,58.81,251061.0,57.942,58.1296,57.942,58.0802,251061.0
2023-04-03 11:45:00,58.8,59.15,58.8,59.11,281171.0,58.0704,58.416,58.0704,58.3765,281171.0
2023-04-03 11:50:00,59.11,59.11,58.91,58.98,134018.0,58.3765,58.3765,58.179,58.2481,134018.0
2023-04-03 11:55:00,58.97,59.05,58.92,59.02,184637.0,58.2383,58.3173,58.1889,58.2876,184637.0
2023-04-03 12:00:00,59.03,59.16,58.86,59.16,163844.0,58.2975,58.4259,58.1296,58.4259,163844.0
2023-04-03 12:05:00,59.16,59.27,59.06,59.26,208986.0,58.4259,58.5345,58.3271,58.5247,208986.0
2023-04-03 12:10:00,59.25,59.42,59.2,59.4,180745.0,58.5148,58.6827,58.4654,58.6629,180745.0
2023-04-03 12:15:00,59.4,59.5,59.36,59.41,146004.0,58.6629,58.7617,58.6234,58.6728,146004.0
2023-04-03 12:20:00,59.41,59.5,59.36,59.41,180738.0,58.6728,58.7617,58.6234,58.6728,180738.0
2023-04-03 12:25:00,59.4,59.47,59.32,59.36,142480.0,58.6629,58.732,58.5839,58.6234,142480.0
2023-04-03 12:30:00,59.35,59.42,59.27,59.39,83394.0,58.6135,58.6827,58.5345,58.653,83394.0
2023-04-03 12:35:00,59.39,59.41,59.26,59.31,88243.0,58.653,58.6728,58.5247,58.574,88243.0
2023-04-03 12:40:00,59.31,59.32,59.21,59.23,112519.0,58.574,58.5839,58.4753,58.495,112519.0
2023-04-03 12:45:00,59.2,59.25,59.1,59.14,134542.0,58.4654,58.5148,58.3666,58.4061,134542.0
2023-04-03 12:50:00,59.12,59.14,58.97,59.0,89262.0,58.3864,58.4061,58.2383,58.2679,89262.0
2023-04-03 12:55:00,58.99,59.07,58.91,58.92,199026.0,58.258,58.337,58.179,58.1889,199026.0
2023-04-03 13:00:00,58.91,58.95,58.79,58.94,268501.0,58.179,58.2185,58.0605,58.2086,268501.0
2023-04-03 13:05:00,58.95,59.0,58.88,58.97,126721.0,58.2185,58.2679,58.1494,58.2383,126721.0
2023-04-03 13:10:00,58.98,59.01,58.89,58.91,90785.0,58.2481,58.2778,58.1592,58.179,90785.0
2023-04-03 13:15:00,58.9,58.91,58.75,58.8,99307.0,58.1691,58.179,58.021,58.0704,99307.0
2023-04-03 13:20:00,58.79,58.93,58.78,58.85,85078.0,58.0605,58.1987,58.0506,58.1197,85078.0
2023-04-03 13:25:00,58.85,58.91,58.83,58.84,73422.0,58.1197,58.179,58.1,58.1099,73422.0
2023-04-03 13:30:00,58.85,58.97,58.81,58.94,60528.0,58.1197,58.2383,58.0802,58.2086,60528.0
2023-04-03 13:35:00,58.94,59.11,58.93,58.99,101893.0,58.2086,58.3765,58.1987,58.258,101893.0
2023-04-03 13:40:00,58.98,59.0,58.87,58.87,62719.0,58.2481,58.2679,58.1395,58.1395,62719.0
2023-04-03 13:45:00,58.86,58.87,58.8,58.86,76009.0,58.1296,58.1395,58.0704,58.1296,76009.0
2023-04-03 13:50:00,58.86,58.93,58.78,58.8,82846.0,58.1296,58.1987,58.0506,58.0704,82846.0
2023-04-03 13:55:00,58.8,58.92,58.79,58.85,119846.0,58.0704,58.1889,58.0605,58.1197,119846.0
2023-04-03 14:00:00,58.84,58.9,58.81,58.82,86573.0,58.1099,58.1691,58.0802,58.0901,86573.0
2023-04-03 14:05:00,58.81,58.87,58.78,58.78,56201.0,58.0802,58.1395,58.0506,58.0506,56201.0
2023-04-03 14:10:00,58.78,58.86,58.75,58.78,92559.0,58.0506,58.1296,58.021,58.0506,92559.0
2023-04-03 14:15:00,58.79,58.9,58.76,58.88,71675.0,58.0605,58.1691,58.0309,58.1494,71675.0
2023-04-03 14:20:00,58.89,58.92,58.86,58.89,64067.0,58.1592,58.1889,58.1296,58.1592,64067.0
2023-04-03 14:25:00,58.88,58.94,58.87,58.9,83739.0,58.1494,58.2086,58.1395,58.1691,83739.0
2023-04-03 14:30:00,58.9,59.07,58.88,59.05,175776.0,58.1691,58.337,58.1494,58.3173,175776.0
2023-04-03 14:35:00,59.05,59.13,59.03,59.04,146332.0,58.3173,58.3963,58.2975,58.3074,146332.0
2023-04-03 14:40:00,59.04,59.08,59.03,59.05,67566.0,58.3074,58.3469,58.2975,58.3173,67566.0
2023-04-03 14:45:00,59.05,59.05,58.97,59.0,129882.0,58.3173,58.3173,58.2383,58.2679,129882.0
2023-04-03 14:50:00,59.0,59.07,58.93,58.97,122888.0,58.2679,58.337,58.1987,58.2383,122888.0
2023-04-03 14:55:00,58.96,59.0,58.95,58.99,85449.0,58.2284,58.2679,58.2185,58.258,85449.0
2023-04-03 15:00:00,58.99,59.05,58.91,58.97,252825.0,58.258,58.3173,58.179,58.2383,252825.0
2023-04-03 15:05:00,58.98,59.14,58.98,59.13,113208.0,58.2481,58.4061,58.2481,58.3963,113208.0
2023-04-03 15:10:00,59.14,59.15,59.06,59.07,93259.0,58.4061,58.416,58.3271,58.337,93259.0
2023-04-03 15:15:00,59.07,59.16,59.07,59.12,82946.0,58.337,58.4259,58.337,58.3864,82946.0
2023-04-03 15:20:00,59.12,59.17,59.08,59.09,99181.0,58.3864,58.4358,58.3469,58.3568,99181.0
2023-04-03 15:25:00,59.09,59.2,59.09,59.17,86798.0,58.3568,58.4654,58.3568,58.4358,86798.0
2023-04-03 15:30:00,59.18,59.39,59.18,59.28,178944.0,58.4456,58.653,58.4456,58.5444,178944.0
2023-04-03 15:35:00,59.27,59.39,59.25,59.36,153680.0,58.5345,58.653,58.5148,58.6234,153680.0
2023-04-03 15:40:00,59.35,59.43,59.28,59.38,250169.0,58.6135,58.6925,58.5444,58.6432,250169.0
2023-04-03 15:45:00,59.38,59.48,59.38,59.43,188991.0,58.6432,58.7419,58.6432,58.6925,188991.0
2023-04-03 15:50:00,59.43,59.54,59.38,59.54,394280.0,58.6925,58.8012,58.6432,58.8012,394280.0
2023-04-03 15:55:00,59.53,59.67,59.5,59.62,860111.0,58.7913,58.9296,58.7617,58.8802,860111.0
2023-04-04 09:30:00,59.69,60.1,59.22,59.22,653957.0,58.9493,59.3542,58.4851,58.4851,653957.0
2023-04-04 09:35:00,59.22,59.28,58.94,58.94,292747.0,58.4851,58.5444,58.2086,58.2086,292747.0
2023-04-04 09:40:00,58.94,58.98,58.36,58.44,611903.0,58.2086,58.2481,57.6358,57.7148,611903.0
2023-04-04 09:45:00,58.44,58.65,58.34,58.62,424429.0,57.7148,57.9222,57.6161,57.8926,424429.0
2023-04-04 09:50:00,58.63,58.97,58.6,58.96,244701.0,57.9025,58.2383,57.8728,58.2284,244701.0
2023-04-04 09:55:00,58.95,59.03,58.86,58.94,302182.0,58.2185,58.2975,58.1296,58.2086,302182.0
2023-04-04 10:00:00,58.95,59.18,58.82,58.97,268707.0,58.2185,58.4456,58.0901,58.2383,268707.0
2023-04-04 10:05:00,58.98,59.09,58.87,58.97,147594.0,58.2481,58.3568,58.1395,58.2383,147594.0
2023-04-04 10:10:00,58.97,59.15,58.94,59.1,138944.0,58.2383,58.416,58.2086,58.3666,138944.0
2023-04-04 10:15:00,59.12,59.25,58.94,58.95,180788.0,58.3864,58.5148,58.2086,58.2185,180788.0
2023-04-04 10:20:00,58.96,58.97,58.73,58.74,233349.0,58.2284,58.2383,58.0012,58.0111,233349.0
2023-04-04 10:25:00,58.74,59.01,58.73,59.01,176232.0,58.0111,58.2778,58.0012,58.2778,176232.0
2023-04-04 10:30:00,59.01,59.13,58.95,59.1,173541.0,58.2778,58.3963,58.2185,58.3666,173541.0
2023-04-04 10:35:00,59.1,59.21,58.97,58.99,197768.0,58.3666,58.4753,58.2383,58.258,197768.0
2023-04-04 10:40:00,58.98,59.04,58.86,58.96,171654.0,58.2481,58.3074,58.1296,58.2284,171654.0
2023-04-04 10:45:00,58.97,58.99,58.66,58.67,156328.0,58.2383,58.258,57.9321,57.942,156328.0
2023-04-04 10:50:00,58.67,58.75,58.54,58.61,177233.0,57.942,58.021,57.8136,57.8827,177233.0
2023-04-04 10:55:00,58.61,58.68,58.47,58.55,206168.0,57.8827,57.9518,57.7445,57.8235,206168.0
2023-04-04 11:00:00,58.55,58.61,58.5,58.53,109118.0,57.8235,57.8827,57.7741,57.8037,109118.0
2023-04-04 11:05:00,58.53,58.55,58.45,58.49,187850.0,57.8037,57.8235,57.7247,57.7642,187850.0
2023-04-04 11:10:00,58.49,58.65,58.46,58.57,131145.0,57.7642,57.9222,57.7346,57.8432,131145.0
2023-04-04 11:15:00,58.56,58.58,58.46,58.52,117683.0,57.8333,57.8531,57.7346,57.7938,117683.0
2023-04-04 11:20:00,58.51,58.61,58.49,58.58,105333.0,57.784,57.8827,57.7642,57.8531,105333.0
2023-04-04 11:25:00,58.58,58.64,58.49,58.51,125733.0,57.8531,57.9123,57.7642,57.784,125733.0
2023-04-04 11:30:00,58.51,58.6,58.49,58.6,122463.0,57.784,57.8728,57.7642,57.8728,122463.0
2023-04-04 11:35:00,58.6,58.67,58.41,58.42,165032.0,57.8728,57.942,57.6852,57.6951,165032.0
2023-04-04 11:40:00,58.42,58.56,58.41,58.48,154697.0,57.6951,57.8333,57.6852,57.7543,154697.0
2023-04-04 11:45:00,58.49,58.59,58.48,58.51,85531.0,57.7642,57.863,57.7543,57.784,85531.0
2023-04-04 11:50:00,58.51,58.66,58.45,58.64,94054.0,57.784,57.9321,57.7247,57.9123,94054.0
2023-04-04 11:55:00,58.65,58.69,58.56,58.57,147523.0,57.9222,57.9617,57.8333,57.8432,147523.0
2023-04-04 12:00:00,58.57,58.66,58.54,58.56,141704.0,57.8432,57.9321,57.8136,57.8333,141704.0
2023-04-04 12:05:00,58.57,58.6,58.26,58.31,311150.0,57.8432,57.8728,57.5371,57.5864,311150.0
2023-04-04 12:10:00,58.31,58.38,58.23,58.33,154560.0,57.5864,57.6556,57.5074,57.6062,154560.0
2023-04-04 12:15:00,58.32,58.32,58.16,58.18,213429.0,57.5963,57.5963,57.4383,57.4581,213429.0
2023-04-04 12:20:00,58.18,58.33,58.17,58.33,190054.0,57.4581,57.6062,57.4482,57.6062,190054.0
2023-04-04 12:25:00,58.33,58.47,58.32,58.38,149094.0,57.6062,57.7445,57.5963,57.6556,149094.0
2023-04-04 12:30:00,58.39,58.42,58.31,58.33,96911.0,57.6654,57.6951,57.5864,57.6062,96911.0
2023-04-04 12:35:00,58.33,58.43,58.25,58.29,109721.0,57.6062,57.705,57.5272,57.5667,109721.0
2023-04-04 12:40:00,58.29,58.62,58.28,58.6,271592.0,57.5667,57.8926,57.5568,57.8728,271592.0
2023-04-04 12:45:00,58.61,58.69,58.5,58.65,104603.0,57.8827,57.9617,57.7741,57.9222,104603.0
2023-04-04 12:50:00,58.62,58.64,58.54,58.56,114133.0,57.8926,57.9123,57.8136,57.8333,114133.0
2023-04-04 12:55:00,58.56,58.57,58.45,58.45,67724.0,57.8333,57.8432,57.7247,57.7247,67724.0
2023-04-04 13:00:00,58.44,58.44,58.3,58.36,81522.0,57.7148,57.7148,57.5766,57.6358,81522.0
2023-04-04 13:05:00,58.37,58.42,58.31,58.32,82623.0,57.6457,57.6951,57.5864,57.5963,82623.0
2023-04-04 13:10:00,58.3,58.31,58.24,58.3,68097.0,57.5766,57.5864,57.5173,57.5766,68097.0
2023-04-04 13:15:00,58.29,58.43,58.29,58.41,73444.0,57.5667,57.705,57.5667,57.6852,73444.0
2023-04-04 13:20:00,58.41,58.43,58.37,58.42,45449.0,57.6852,57.705,57.6457,57.6951,45449.0
2023-04-04 13:25:00,58.42,58.47,58.39,58.4,52534.0,57.6951,57.7445,57.6654,57.6753,52534.0
2023-04-04 13:30:00,58.4,58.5,58.37,58.39,82301.0,57.6753,57.7741,57.6457,57.6654,82301.0
2023-04-04 13:35:00,58.38,58.44,58.33,58.43,74845.0,57.6556,57.7148,57.6062,57.705,74845.0
2023-04-04 13:40:00,58.43,58.5,58.31,58.37,152554.0,57.705,57.7741,57.5864,57.6457,152554.0
2023-04-04 13:45:00,58.36,58.46,58.31,58.46,69902.0,57.6358,57.7346,57.5864,57.7346,69902.0
2023-04-04 13:50:00,58.46,58.47,58.31,58.36,62082.0,57.7346,57.7445,57.5864,57.6358,62082.0
2023-04-04 13:55:00,58.37,58.43,58.37,58.41,56767.0,57.6457,57.705,57.6457,57.6852,56767.0
2023-04-04 14:00:00,58.41,58.41,58.29,58.3,98995.0,57.6852,57.6852,57.5667,57.5766,98995.0
2023-04-04 14:05:00,58.3,58.39,58.23,58.25,132795.0,57.5766,57.6654,57.5074,57.5272,132795.0
2023-04-04 14:10:00,58.25,58.36,58.24,58.32,148240.0,57.5272,57.6358,57.5173,57.5963,148240.0
2023-04-04 14:15:00,58.32,58.35,58.19,58.28,93042.0,57.5963,57.6259,57.4679,57.5568,93042.0
2023-04-04 14:20:00,58.28,58.3,58.11,58.13,150989.0,57.5568,57.5766,57.3889,57.4087,150989.0
2023-04-04 14:25:00,58.13,58.17,58.03,58.05,141437.0,57.4087,57.4482,57.3099,57.3297,141437.0
2023-04-04 14:30:00,58.04,58.05,57.97,58.0,214559.0,57.3198,57.3297,57.2507,57.2803,214559.0
2023-04-04 14:35:00,58.0,58.17,57.99,58.13,107788.0,57.2803,57.4482,57.2704,57.4087,107788.0
2023-04-04 14:40:00,58.13,58.17,58.0,58.03,63718.0,57.4087,57.4482,57.2803,57.3099,63718.0
2023-04-04 14:45:00,58.02,58.13,58.0,58.12,95471.0,57.3,57.4087,57.2803,57.3988,95471.0
2023-04-04 14:50:00,58.12,58.15,58.02,58.12,219597.0,57.3988,57.4284,57.3,57.3988,219597.0
2023-04-04 14:55:00,58.11,58.11,57.93,58.02,180157.0,57.3889,57.3889,57.2112,57.3,180157.0
2023-04-04 15:00:00,58.01,58.08,57.96,58.05,118139.0,57.2902,57.3593,57.2408,57.3297,118139.0
2023-04-04 15:05:00,58.03,58.08,57.86,57.89,208695.0,57.3099,57.3593,57.142,57.1717,208695.0
2023-04-04 15:10:00,57.88,57.97,57.81,57.84,187242.0,57.1618,57.2507,57.0926,57.1223,187242.0
2023-04-04 15:15:00,57.85,57.89,57.73,57.78,192171.0,57.1321,57.1717,57.0136,57.063,192171.0
2023-04-04 15:20:00,57.78,57.84,57.66,57.68,226887.0,57.063,57.1223,56.9445,56.9643,226887.0
2023-04-04 15:25:00,57.67,57.69,57.49,57.5,401733.0,56.9544,56.9741,56.7766,56.7865,401733.0
2023-04-04 15:30:00,57.51,57.56,57.39,57.39,332382.0,56.7964,56.8457,56.6779,56.6779,332382.0
2023-04-04 15:35:00,57.4,57.44,57.23,57.36,414666.0,56.6877,56.7272,56.5198,56.6482,414666.0
2023-04-04 15:40:00,57.37,57.37,57.05,57.07,434550.0,56.6581,56.6581,56.3421,56.3618,434550.0
2023-04-04 15:45:00,57.07,57.09,56.98,57.03,658684.0,56.3618,56.3816,56.2729,56.3223,658684.0
2023-04-04 15:50:00,57.04,57.27,57.03,57.17,898131.0,56.3322,56.5593,56.3223,56.4606,898131.0
2023-04-04 15:55:00,57.17,57.33,56.96,57.25,1807789.0,56.4606,56.6186,56.2532,56.5396,1807789.0
2023-04-05 09:30:00,56.82,56.86,56.5,56.58,733365.0,56.1149,56.1544,55.7989,55.8779,733365.0
2023-04-05 09:35:00,56.59,56.73,56.46,56.48,431054.0,55.8878,56.026,55.7594,55.7791,431054.0
2023-04-05 09:40:00,56.46,56.56,56.28,56.31,361360.0,55.7594,55.8582,55.5816,55.6113,361360.0
2023-04-05 09:45:00,56.31,56.49,56.2,56.49,376087.0,55.6113,55.789,55.5026,55.789,376087.0
2023-04-05 09:50:00,56.49,56.59,56.34,56.52,278301.0,55.789,55.8878,55.6409,55.8187,278301.0
2023-04-05 09:55:00,56.51,56.59,56.43,56.46,290191.0,55.8088,55.8878,55.7298,55.7594,290191.0
2023-04-05 10:00:00,56.46,56.63,56.29,56.31,363235.0,55.7594,55.9273,55.5915,55.6113,363235.0
2023-04-05 10:05:00,56.31,56.69,56.28,56.55,410319.0,55.6113,55.9865,55.5816,55.8483,410319.0
2023-04-05 10:10:00,56.55,56.66,56.46,56.53,399731.0,55.8483,55.9569,55.7594,55.8285,399731.0
2023-04-05 10:15:00,56.54,56.64,56.4,56.5,289963.0,55.8384,55.9372,55.7001,55.7989,289963.0
2023-04-05 10:20:00,56.5,56.57,56.4,56.53,208695.0,55.7989,55.868,55.7001,55.8285,208695.0
2023-04-05 10:25:00,56.54,56.58,56.46,56.51,244546.0,55.8384,55.8779,55.7594,55.8088,244546.0
2023-04-05 10:30:00,56.5,56.63,56.33,56.34,294756.0,55.7989,55.9273,55.631,55.6409,294756.0
2023-04-05 10:35:00,56.34,56.41,56.2,56.31,242840.0,55.6409,55.71,55.5026,55.6113,242840.0
2023-04-05 10:40:00,56.31,56.35,56.07,56.08,267473.0,55.6113,55.6508,55.3742,55.3841,267473.0
2023-04-05 10:45:00,56.08,56.28,56.01,56.27,205053.0,55.3841,55.5816,55.315,55.5718,205053.0
2023-04-05 10:50:00,56.26,56.3,56.16,56.21,129627.0,55.5619,55.6014,55.4631,55.5125,129627.0
2023-04-05 10:55:00,56.22,56.34,56.19,56.3,149034.0,55.5224,55.6409,55.4927,55.6014,149034.0
2023-04-05 11:00:00,56.3,56.32,56.13,56.23,134421.0,55.6014,55.6211,55.4335,55.5323,134421.0
2023-04-05 11:05:00,56.23,56.29,56.17,56.23,107900.0,55.5323,55.5915,55.473,55.5323,107900.0
2023-04-05 11:10:00,56.23,56.36,56.18,56.22,120614.0,55.5323,55.6606,55.4829,55.5224,120614.0
2023-04-05 11:15:00,56.22,56.32,56.12,56.17,119591.0,55.5224,55.6211,55.4236,55.473,119591.0
2023-04-05 11:20:00,56.17,56.26,56.03,56.22,272922.0,55.473,55.5619,55.3347,55.5224,272922.0
2023-04-05 11:25:00,56.21,56.33,56.13,56.28,166978.0,55.5125,55.631,55.4335,55.5816,166978.0
2023-04-05 11:30:00,56.28,56.5,56.28,56.46,188429.0,55.5816,55.7989,55.5816,55.7594,188429.0
2023-04-05 11:35:00,56.46,56.51,56.37,56.4,232018.0,55.7594,55.8088,55.6705,55.7001,232018.0
2023-04-05 11:40:00,56.4,56.51,56.39,56.44,149266.0,55.7001,55.8088,55.6903,55.7396,149266.0
2023-04-05 11:45:00,56.44,56.56,56.38,56.42,144128.0,55.7396,55.8582,55.6804,55.7199,144128.0
2023-04-05 11:50:00,56.4,56.46,56.3,56.33,169185.0,55.7001,55.7594,55.6014,55.631,169185.0
2023-04-05 11:55:00,56.34,56.51,56.33,56.49,72182.0,55.6409,55.8088,55.631,55.789,72182.0
2023-04-05 12:00:00,56.5,56.51,56.43,56.45,112282.0,55.7989,55.8088,55.7298,55.7495,112282.0
2023-04-05 12:05:00,56.45,56.45,56.28,56.34,82735.0,55.7495,55.7495,55.5816,55.6409,82735.0
2023-04-05 12:10:00,56.35,56.42,56.33,56.37,82741.0,55.6508,55.7199,55.631,55.6705,82741.0
2023-04-05 12:15:00,56.38,56.55,56.29,56.53,142084.0,55.6804,55.8483,55.5915,55.8285,142084.0
2023-04-05 12:20:00,56.54,56.57,56.48,56.52,105799.0,55.8384,55.868,55.7791,55.8187,105799.0
2023-04-05 12:25:00,56.52,56.54,56.38,56.52,112688.0,55.8187,55.8384,55.6804,55.8187,112688.0
2023-04-05 12:30:00,56.51,56.52,56.45,56.51,75745.0,55.8088,55.8187,55.7495,55.8088,75745.0
2023-04-05 12:35:00,56.52,56.62,56.51,56.55,200384.0,55.8187,55.9174,55.8088,55.8483,200384.0
2023-04-05 12:40:00,56.55,56.58,56.47,56.48,73023.0,55.8483,55.8779,55.7693,55.7791,73023.0
2023-04-05 12:45:00,56.48,56.48,56.27,56.29,88401.0,55.7791,55.7791,55.5718,55.5915,88401.0
2023-04-05 12:50:00,56.31,56.4,56.29,56.38,91058.0,55.6113,55.7001,55.5915,55.6804,91058.0
2023-04-05 12:55:00,56.38,56.43,56.24,56.26,160956.0,55.6804,55.7298,55.5421,55.5619,160956.0
2023-04-05 13:00:00,56.26,56.33,56.2,56.3,80396.0,55.5619,55.631,55.5026,55.6014,80396.0
2023-04-05 13:05:00,56.3,56.34,56.23,56.28,96911.0,55.6014,55.6409,55.5323,55.5816,96911.0
2023-04-05 13:10:00,56.28,56.43,56.27,56.29,136767.0,55.5816,55.7298,55.5718,55.5915,136767.0
2023-04-05 13:15:00,56.29,56.45,56.29,56.42,82299.0,55.5915,55.7495,55.5915,55.7199,82299.0
2023-04-05 13:20:00,56.43,56.48,56.33,56.37,142558.0,55.7298,55.7791,55.631,55.6705,142558.0
2023-04-05 13:25:00,56.38,56.51,56.38,56.46,85106.0,55.6804,55.8088,55.6804,55.7594,85106.0
2023-04-05 13:30:00,56.47,56.51,56.41,56.48,129500.0,55.7693,55.8088,55.71,55.7791,129500.0
2023-04-05 13:35:00,56.48,56.61,56.43,56.6,148284.0,55.7791,55.9075,55.7298,55.8977,148284.0
2023-04-05 13:40:00,56.6,56.66,56.51,56.54,159625.0,55.8977,55.9569,55.8088,55.8384,159625.0
2023-04-05 13:45:00,56.54,56.55,56.45,56.47,81964.0,55.8384,55.8483,55.7495,55.7693,81964.0
2023-04-05 13:50:00,56.48,56.5,56.41,56.44,74847.0,55.7791,55.7989,55.71,55.7396,74847.0
2023-04-05 13:55:00,56.44,56.53,56.4,56.51,104800.0,55.7396,55.8285,55.7001,55.8088,104800.0
2023-04-05 14:00:00,56.51,56.75,56.46,56.68,200235.0,55.8088,56.0458,55.7594,55.9767,200235.0
2023-04-05 14:05:00,56.68,56.73,56.61,56.63,130531.0,55.9767,56.026,55.9075,55.9273,130531.0
2023-04-05 14:10:00,56.62,56.63,56.56,56.61,74561.0,55.9174,55.9273,55.8582,55.9075,74561.0
2023-04-05 14:15:00,56.61,56.66,56.59,56.65,76761.0,55.9075,55.9569,55.8878,55.947,76761.0
2023-04-05 14:20:00,56.65,56.66,56.58,56.62,89133.0,55.947,55.9569,55.8779,55.9174,89133.0
2023-04-05 14:25:00,56.63,56.65,56.58,56.59,72533.0,55.9273,55.947,55.8779,55.8878,72533.0
2023-04-05 14:30:00,56.58,56.67,56.57,56.66,115627.0,55.8779,55.9668,55.868,55.9569,115627.0
2023-04-05 14:35:00,56.66,56.88,56.65,56.86,268462.0,55.9569,56.1742,55.947,56.1544,268462.0
2023-04-05 14:40:00,56.86,56.9,56.76,56.79,141092.0,56.1544,56.1939,56.0557,56.0853,141092.0
2023-04-05 14:45:00,56.81,56.99,56.8,56.86,116952.0,56.1051,56.2828,56.0952,56.1544,116952.0
2023-04-05 14:50:00,56.86,56.9,56.76,56.78,89986.0,56.1544,56.1939,56.0557,56.0754,89986.0
2023-04-05 14:55:00,56.79,56.86,56.75,56.86,71188.0,56.0853,56.1544,56.0458,56.1544,71188.0
2023-04-05 15:00:00,56.86,56.91,56.82,56.86,94531.0,56.1544,56.2038,56.1149,56.1544,94531.0
2023-04-05 15:05:00,56.86,56.89,56.7,56.7,87276.0,56.1544,56.1841,55.9964,55.9964,87276.0
2023-04-05 15:10:00,56.71,56.71,56.62,56.63,80640.0,56.0063,56.0063,55.9174,55.9273,80640.0
2023-04-05 15:15:00,56.63,56.72,56.59,56.61,124569.0,55.9273,56.0162,55.8878,55.9075,124569.0
2023-04-05 15:20:00,56.62,56.69,56.59,56.67,101694.0,55.9174,55.9865,55.8878,55.9668,101694.0
2023-04-05 15:25:00,56.68,56.84,56.68,56.78,139495.0,55.9767,56.1347,55.9767,56.0754,139495.0
2023-04-05 15:30:00,56.79,56.83,56.72,56.76,135900.0,56.0853,56.1248,56.0162,56.0557,135900.0
2023-04-05 15:35:00,56.77,56.83,56.74,56.79,272450.0,56.0656,56.1248,56.0359,56.0853,272450.0
2023-04-05 15:40:00,56.78,56.84,56.69,56.8,237255.0,56.0754,56.1347,55.9865,56.0952,237255.0
2023-04-05 15:45:00,56.81,56.82,56.75,56.77,200394.0,56.1051,56.1149,56.0458,56.0656,200394.0
2023-04-05 15:50:00,56.78,56.97,56.72,56.97,523452.0,56.0754,56.2631,56.0162,56.2631,523452.0
2023-04-05 15:55:00,56.97,57.11,56.96,57.02,836637.0,56.2631,56.4013,56.2532,56.3124,836637.0
2023-04-06 09:30:00,56.95,57.7,56.8,57.62,664012.0,56.3538,57.0959,56.2053,57.0168,664012.0
2023-04-06 09:35:00,57.65,58.02,57.17,57.34,388573.0,57.0464,57.4126,56.5715,56.7397,388573.0
2023-04-06 09:40:00,57.33,58.14,57.31,58.12,779653.0,56.7298,57.5313,56.71,57.5115,779653.0
2023-04-06 09:45:00,58.12,58.23,57.56,57.68,607181.0,57.5115,57.6204,56.9574,57.0761,607181.0
2023-04-06 09:50:00,57.68,57.92,57.67,57.73,327061.0,57.0761,57.3136,57.0662,57.1256,327061.0
2023-04-06 09:55:00,57.68,57.94,57.64,57.93,255664.0,57.0761,57.3334,57.0365,57.3235,255664.0
2023-04-06 10:00:00,57.93,58.05,57.8,58.01,250498.0,57.3235,57.4423,57.1949,57.4027,250498.0
2023-04-06 10:05:00,58.02,58.45,58.02,58.24,580479.0,57.4126,57.8381,57.4126,57.6303,580479.0
2023-04-06 10:10:00,58.24,58.78,58.24,58.69,489581.0,57.6303,58.1646,57.6303,58.0756,489581.0
2023-04-06 10:15:00,58.68,58.78,58.45,58.45,616373.0,58.0657,58.1646,57.8381,57.8381,616373.0
2023-04-06 10:20:00,58.42,58.64,58.38,58.44,311374.0,57.8084,58.0261,57.7688,57.8282,311374.0
2023-04-06 10:25:00,58.45,58.67,58.43,58.5,353886.0,57.8381,58.0558,57.8183,57.8875,353886.0
2023-04-06 10:30:00,58.5,58.59,58.32,58.38,232064.0,57.8875,57.9766,57.7094,57.7688,232064.0
2023-04-06 10:35:00,58.37,58.4,58.14,58.21,221504.0,57.7589,57.7886,57.5313,57.6006,221504.0
2023-04-06 10:40:00,58.22,58.35,58.14,58.22,151505.0,57.6105,57.7391,57.5313,57.6105,151505.0
2023-04-06 10:45:00,58.22,58.36,58.08,58.11,147290.0,57.6105,57.749,57.4719,57.5016,147290.0
2023-04-06 10:50:00,58.1,58.15,58.02,58.11,174277.0,57.4917,57.5412,57.4126,57.5016,174277.0
2023-04-06 10:55:00,58.11,58.27,58.11,58.2,90673.0,57.5016,57.6599,57.5016,57.5907,90673.0
2023-04-06 11:00:00,58.2,58.42,58.16,58.3,183033.0,57.5907,57.8084,57.5511,57.6896,183033.0
2023-04-06 11:05:00,58.26,58.42,58.25,58.37,98593.0,57.6501,57.8084,57.6402,57.7589,98593.0
2023-04-06 11:10:00,58.38,58.46,58.38,58.39,117899.0,57.7688,57.848,57.7688,57.7787,117899.0
2023-04-06 11:15:00,58.4,58.58,58.4,58.53,194638.0,57.7886,57.9667,57.7886,57.9172,194638.0
2023-04-06 11:20:00,58.54,58.68,58.49,58.65,203722.0,57.9271,58.0657,57.8776,58.036,203722.0
2023-04-06 11:25:00,58.64,58.64,58.46,58.48,239690.0,58.0261,58.0261,57.848,57.8677,239690.0
2023-04-06 11:30:00,58.48,58.55,58.4,58.41,152740.0,57.8677,57.937,57.7886,57.7985,152740.0
2023-04-06 11:35:00,58.41,58.58,58.37,58.56,131046.0,57.7985,57.9667,57.7589,57.9469,131046.0
2023-04-06 11:40:00,58.56,58.76,58.56,58.7,148144.0,57.9469,58.1448,57.9469,58.0854,148144.0
2023-04-06 11:45:00,58.7,58.87,58.64,58.83,235479.0,58.0854,58.2537,58.0261,58.2141,235479.0
2023-04-06 11:50:00,58.83,58.97,58.82,58.94,243074.0,58.2141,58.3526,58.2042,58.3229,243074.0
2023-04-06 11:55:00,58.94,59.05,58.92,59.01,209733.0,58.3229,58.4318,58.3031,58.3922,209733.0
2023-04-06 12:00:00,59.01,59.15,59.01,59.14,272258.0,58.3922,58.5307,58.3922,58.5208,272258.0
2023-04-06 12:05:00,59.14,59.15,58.91,58.96,193883.0,58.5208,58.5307,58.2932,58.3427,193883.0
2023-04-06 12:10:00,58.95,59.0,58.86,58.94,141895.0,58.3328,58.3823,58.2438,58.3229,141895.0
2023-04-06 12:15:00,58.94,58.98,58.81,58.84,140163.0,58.3229,58.3625,58.1943,58.224,140163.0
2023-04-06 12:20:00,58.84,59.0,58.79,58.95,131710.0,58.224,58.3823,58.1745,58.3328,131710.0
2023-04-06 12:25:00,58.96,59.02,58.9,58.99,116655.0,58.3427,58.4021,58.2834,58.3724,116655.0
2023-04-06 12:30:00,59.0,59.14,58.93,58.93,117749.0,58.3823,58.5208,58.313,58.313,117749.0
2023-04-06 12:35:00,58.93,59.01,58.84,58.84,88554.0,58.313,58.3922,58.224,58.224,88554.0
2023-04-06 12:40:00,58.84,58.88,58.78,58.88,139665.0,58.224,58.2636,58.1646,58.2636,139665.0
2023-04-06 12:45:00,58.88,58.91,58.77,58.78,104824.0,58.2636,58.2932,58.1547,58.1646,104824.0
2023-04-06 12:50:00,58.78,58.86,58.71,58.73,103831.0,58.1646,58.2438,58.0953,58.1151,103831.0
2023-04-06 12:55:00,58.73,58.74,58.59,58.59,130039.0,58.1151,58.125,57.9766,57.9766,130039.0
2023-04-06 13:00:00,58.6,58.74,58.58,58.7,106470.0,57.9865,58.125,57.9667,58.0854,106470.0
2023-04-06 13:05:00,58.7,58.76,58.69,58.69,81375.0,58.0854,58.1448,58.0756,58.0756,81375.0
2023-04-06 13:10:00,58.69,58.75,58.66,58.71,88680.0,58.0756,58.1349,58.0459,58.0953,88680.0
2023-04-06 13:15:00,58.71,58.75,58.64,58.68,120084.0,58.0953,58.1349,58.0261,58.0657,120084.0
2023-04-06 13:20:00,58.68,58.88,58.68,58.81,118382.0,58.0657,58.2636,58.0657,58.1943,118382.0
2023-04-06 13:25:00,58.8,58.9,58.79,58.83,96436.0,58.1844,58.2834,58.1745,58.2141,96436.0
2023-04-06 13:30:00,58.83,58.95,58.81,58.93,146488.0,58.2141,58.3328,58.1943,58.313,146488.0
2023-04-06 13:35:00,58.93,59.12,58.91,59.02,134178.0,58.313,58.501,58.2932,58.4021,134178.0
2023-04-06 13:40:00,59.02,59.11,59.02,59.11,83966.0,58.4021,58.4912,58.4021,58.4912,83966.0
2023-04-06 13:45:00,59.12,59.15,58.97,58.98,101282.0,58.501,58.5307,58.3526,58.3625,101282.0
2023-04-06 13:50:00,58.98,59.03,58.91,58.93,128585.0,58.3625,58.412,58.2932,58.313,128585.0
2023-04-06 13:55:00,58.93,59.02,58.9,59.01,100990.0,58.313,58.4021,58.2834,58.3922,100990.0
2023-04-06 14:00:00,59.02,59.11,59.0,59.06,130417.0,58.4021,58.4912,58.3823,58.4417,130417.0
2023-04-06 14:05:00,59.07,59.12,59.01,59.08,203006.0,58.4516,58.501,58.3922,58.4615,203006.0
2023-04-06 14:10:00,59.08,59.09,58.85,58.94,120638.0,58.4615,58.4714,58.2339,58.3229,120638.0
2023-04-06 14:15:00,58.94,58.97,58.82,58.87,107186.0,58.3229,58.3526,58.2042,58.2537,107186.0
2023-04-06 14:20:00,58.88,58.88,58.75,58.79,97293.0,58.2636,58.2636,58.1349,58.1745,97293.0
2023-04-06 14:25:00,58.79,58.8,58.72,58.78,88713.0,58.1745,58.1844,58.1052,58.1646,88713.0
2023-04-06 14:30:00,58.78,58.86,58.78,58.83,95798.0,58.1646,58.2438,58.1646,58.2141,95798.0
2023-04-06 14:35:00,58.82,58.82,58.76,58.81,115895.0,58.2042,58.2042,58.1448,58.1943,115895.0
2023-04-06 14:40:00,58.8,58.95,58.8,58.94,100148.0,58.1844,58.3328,58.1844,58.3229,100148.0
2023-04-06 14:45:00,58.93,58.95,58.75,58.76,142557.0,58.313,58.3328,58.1349,58.1448,142557.0
2023-04-06 14:50:00,58.77,58.87,58.75,58.82,112659.0,58.1547,58.2537,58.1349,58.2042,112659.0
2023-04-06 14:55:00,58.82,58.83,58.7,58.73,108064.0,58.2042,58.2141,58.0854,58.1151,108064.0
2023-04-06 15:00:00,58.73,58.81,58.73,58.76,128792.0,58.1151,58.1943,58.1151,58.1448,128792.0
2023-04-06 15:05:00,58.76,58.81,58.7,58.71,101936.0,58.1448,58.1943,58.0854,58.0953,101936.0
2023-04-06 15:10:00,58.71,58.71,58.53,58.65,268883.0,58.0953,58.0953,57.9172,58.036,268883.0
2023-04-06 15:15:00,58.65,58.71,58.62,58.66,166266.0,58.036,58.0953,58.0063,58.0459,166266.0
2023-04-06 15:20:00,58.65,58.69,58.6,58.65,158568.0,58.036,58.0756,57.9865,58.036,158568.0
2023-04-06 15:25:00,58.65,58.73,58.63,58.73,144510.0,58.036,58.1151,58.0162,58.1151,144510.0
2023-04-06 15:30:00,58.73,58.78,58.68,58.72,156933.0,58.1151,58.1646,58.0657,58.1052,156933.0
2023-04-06 15:35:00,58.72,58.74,58.58,58.6,162271.0,58.1052,58.125,57.9667,57.9865,162271.0
2023-04-06 15:40:00,58.59,58.6,58.42,58.53,291849.0,57.9766,57.9865,57.8084,57.9172,291849.0
2023-04-06 15:45:00,58.53,58.58,58.5,58.54,223495.0,57.9172,57.9667,57.8875,57.9271,223495.0
2023-04-06 15:50:00,58.55,58.56,58.43,58.52,685100.0,57.937,57.9469,57.8183,57.9073,685100.0
2023-04-06 15:55:00,58.52,58.62,58.52,58.55,774521.0,57.9073,58.0063,57.9073,57.937,774521.0
2023-04-10 09:30:00,61.22,62.96,61.0,62.89,3156200.0,60.5791,62.3008,60.3614,62.2316,3156200.0
2023-04-10 09:35:00,62.9,63.2,62.63,62.94,2387449.0,62.2415,62.5383,61.9743,62.2811,2387449.0
2023-04-10 09:40:00,62.95,63.6,62.88,63.45,1404170.0,62.291,62.9341,62.2217,62.7857,1404170.0
2023-04-10 09:45:00,63.45,63.62,62.98,63.0,1117889.0,62.7857,62.9539,62.3206,62.3404,1117889.0
2023-04-10 09:50:00,62.99,63.24,62.7,62.86,883540.0,62.3305,62.5779,62.0436,62.2019,883540.0
2023-04-10 09:55:00,62.87,63.28,62.82,63.12,845433.0,62.2118,62.6175,62.1623,62.4592,845433.0
2023-04-10 10:00:00,63.11,63.45,63.01,63.13,968441.0,62.4493,62.7857,62.3503,62.4691,968441.0
2023-04-10 10:05:00,63.14,63.29,62.93,63.26,605688.0,62.479,62.6274,62.2712,62.5977,605688.0
2023-04-10 10:10:00,63.25,63.29,62.85,63.04,661102.0,62.5878,62.6274,62.192,62.38,661102.0
2023-04-10 10:15:00,63.03,63.42,62.94,63.32,750917.0,62.3701,62.756,62.2811,62.6571,750917.0
2023-04-10 10:20:00,63.32,63.35,62.82,62.91,617706.0,62.6571,62.6868,62.1623,62.2514,617706.0
2023-04-10 10:25:00,62.91,62.98,62.33,62.52,659918.0,62.2514,62.3206,61.6774,61.8655,659918.0
2023-04-10 10:30:00,62.53,63.13,62.52,63.09,523696.0,61.8753,62.4691,61.8655,62.4295,523696.0
2023-04-10 10:35:00,63.09,63.42,63.02,63.39,631620.0,62.4295,62.756,62.3602,62.7263,631620.0
2023-04-10 10:40:00,63.39,63.43,63.15,63.27,446801.0,62.7263,62.7659,62.4889,62.6076,446801.0
2023-04-10 10:45:00,63.26,63.3,63.08,63.17,324022.0,62.5977,62.6373,62.4196,62.5086,324022.0
2023-04-10 10:50:00,63.16,63.29,63.09,63.15,399559.0,62.4988,62.6274,62.4295,62.4889,399559.0
2023-04-10 10:55:00,63.16,63.17,62.95,63.01,406099.0,62.4988,62.5086,62.291,62.3503,406099.0
2023-04-10 11:00:00,63.03,63.21,63.0,63.02,310418.0,62.3701,62.5482,62.3404,62.3602,310418.0
2023-04-10 11:05:00,63.02,63.19,63.02,63.19,231908.0,62.3602,62.5284,62.3602,62.5284,231908.0
2023-04-10 11:10:00,63.19,63.35,63.16,63.26,352354.0,62.5284,62.6868,62.4988,62.5977,352354.0
2023-04-10 11:15:00,63.26,63.44,62.9,62.91,515942.0,62.5977,62.7758,62.2415,62.2514,515942.0
2023-04-10 11:20:00,62.91,63.1,62.69,62.7,444926.0,62.2514,62.4394,62.0337,62.0436,444926.0
2023-04-10 11:25:00,62.71,63.37,62.7,63.34,518538.0,62.0535,62.7066,62.0436,62.6769,518538.0
2023-04-10 11:30:00,63.35,63.44,63.21,63.28,423175.0,62.6868,62.7758,62.5482,62.6175,423175.0
2023-04-10 11:35:00,63.28,63.35,63.15,63.23,323364.0,62.6175,62.6868,62.4889,62.568,323364.0
2023-04-10 11:40:00,63.24,63.4,63.22,63.36,260649.0,62.5779,62.7362,62.5581,62.6967,260649.0
2023-04-10 11:45:00,63.36,63.4,63.19,63.19,324728.0,62.6967,62.7362,62.5284,62.5284,324728.0
2023-04-10 11:50:00,63.2,63.34,63.12,63.31,314862.0,62.5383,62.6769,62.4592,62.6472,314862.0
2023-04-10 11:55:00,63.31,63.32,63.16,63.24,208841.0,62.6472,62.6571,62.4988,62.5779,208841.0
2023-04-10 12:00:00,63.25,63.32,63.04,63.14,237772.0,62.5878,62.6571,62.38,62.479,237772.0
2023-04-10 12:05:00,63.13,63.27,63.08,63.27,185513.0,62.4691,62.6076,62.4196,62.6076,185513.0
2023-04-10 12:10:00,63.27,63.31,63.12,63.13,214589.0,62.6076,62.6472,62.4592,62.4691,214589.0
2023-04-10 12:15:00,63.12,63.22,63.11,63.17,200473.0,62.4592,62.5581,62.4493,62.5086,200473.0
2023-04-10 12:20:00,63.17,63.25,63.05,63.13,204521.0,62.5086,62.5878,62.3899,62.4691,204521.0
2023-04-10 12:25:00,63.13,63.31,63.12,63.19,220786.0,62.4691,62.6472,62.4592,62.5284,220786.0
2023-04-10 12:30:00,63.19,63.3,63.15,63.23,150199.0,62.5284,62.6373,62.4889,62.568,150199.0
2023-04-10 12:35:00,63.23,63.4,63.22,63.35,272796.0,62.568,62.7362,62.5581,62.6868,272796.0
2023-04-10 12:40:00,63.35,63.36,63.21,63.26,196306.0,62.6868,62.6967,62.5482,62.5977,196306.0
2023-04-10 12:45:00,63.26,63.41,63.25,63.39,197363.0,62.5977,62.7461,62.5878,62.7263,197363.0
2023-04-10 12:50:00,63.4,63.49,63.26,63.27,319415.0,62.7362,62.8253,62.5977,62.6076,319415.0
2023-04-10 12:55:00,63.28,63.43,63.14,63.42,368208.0,62.6175,62.7659,62.479,62.756,368208.0
2023-04-10 13:00:00,63.42,63.49,63.36,63.38,230152.0,62.756,62.8253,62.6967,62.7164,230152.0
2023-04-10 13:05:00,63.39,63.47,63.31,63.44,170546.0,62.7263,62.8055,62.6472,62.7758,170546.0
2023-04-10 13:10:00,63.42,63.49,63.41,63.46,139520.0,62.756,62.8253,62.7461,62.7956,139520.0
2023-04-10 13:15:00,63.46,63.49,63.43,63.43,138499.0,62.7956,62.8253,62.7659,62.7659,138499.0
2023-04-10 13:20:00,63.43,63.49,63.39,63.47,137274.0,62.7659,62.8253,62.7263,62.8055,137274.0
2023-04-10 13:25:00,63.46,63.77,63.46,63.74,617351.0,62.7956,63.1024,62.7956,63.0727,617351.0
2023-04-10 13:30:00,63.74,63.75,63.59,63.67,219215.0,63.0727,63.0826,62.9243,63.0034,219215.0
2023-04-10 13:35:00,63.67,63.68,63.48,63.65,224832.0,63.0034,63.0133,62.8154,62.9836,224832.0
2023-04-10 13:40:00,63.66,63.66,63.43,63.57,245491.0,62.9935,62.9935,62.7659,62.9045,245491.0
2023-04-10 13:45:00,63.57,63.74,63.51,63.68,191452.0,62.9045,63.0727,62.8451,63.0133,191452.0
2023-04-10 13:50:00,63.67,63.73,63.55,63.58,356602.0,63.0034,63.0628,62.8847,62.9144,356602.0
2023-04-10 13:55:00,63.58,63.59,63.44,63.45,187564.0,62.9144,62.9243,62.7758,62.7857,187564.0
2023-04-10 14:00:00,63.44,63.5,63.34,63.47,283647.0,62.7758,62.8352,62.6769,62.8055,283647.0
2023-04-10 14:05:00,63.47,63.51,63.38,63.39,144050.0,62.8055,62.8451,62.7164,62.7263,144050.0
2023-04-10 14:10:00,63.38,63.58,63.37,63.55,190102.0,62.7164,62.9144,62.7066,62.8847,190102.0
2023-04-10 14:15:00,63.55,63.57,63.44,63.45,171835.0,62.8847,62.9045,62.7758,62.7857,171835.0
2023-04-10 14:20:00,63.44,63.49,63.27,63.29,231029.0,62.7758,62.8253,62.6076,62.6274,231029.0
2023-04-10 14:25:00,63.3,63.36,63.26,63.26,166326.0,62.6373,62.6967,62.5977,62.5977,166326.0
2023-04-10 14:30:00,63.27,63.37,63.2,63.29,250679.0,62.6076,62.7066,62.5383,62.6274,250679.0
2023-04-10 14:35:00,63.29,63.29,63.1,63.18,252923.0,62.6274,62.6274,62.4394,62.5185,252923.0
2023-04-10 14:40:00,63.18,63.18,63.05,63.08,222654.0,62.5185,62.5185,62.3899,62.4196,222654.0
2023-04-10 14:45:00,63.08,63.09,62.93,62.95,331124.0,62.4196,62.4295,62.2712,62.291,331124.0
2023-04-10 14:50:00,62.95,63.14,62.94,63.12,254151.0,62.291,62.479,62.2811,62.4592,254151.0
2023-04-10 14:55:00,63.13,63.19,63.08,63.18,171680.0,62.4691,62.5284,62.4196,62.5185,171680.0
2023-04-10 15:00:00,63.18,63.27,63.02,63.13,323300.0,62.5185,62.6076,62.3602,62.4691,323300.0
2023-04-10 15:05:00,63.13,63.19,63.1,63.15,166625.0,62.4691,62.5284,62.4394,62.4889,166625.0
2023-04-10 15:10:00,63.15,63.17,63.09,63.13,137762.0,62.4889,62.5086,62.4295,62.4691,137762.0
2023-04-10 15:15:00,63.13,63.16,63.02,63.1,197780.0,62.4691,62.4988,62.3602,62.4394,197780.0
2023-04-10 15:20:00,63.09,63.14,62.98,63.08,276194.0,62.4295,62.479,62.3206,62.4196,276194.0
2023-04-10 15:25:00,63.08,63.12,63.03,63.09,218460.0,62.4196,62.4592,62.3701,62.4295,218460.0
2023-04-10 15:30:00,63.09,63.29,63.04,63.27,295571.0,62.4295,62.6274,62.38,62.6076,295571.0
2023-04-10 15:35:00,63.26,63.29,63.2,63.25,234991.0,62.5977,62.6274,62.5383,62.5878,234991.0
2023-04-10 15:40:00,63.25,63.29,63.11,63.13,376550.0,62.5878,62.6274,62.4493,62.4691,376550.0
2023-04-10 15:45:00,63.13,63.48,63.09,63.48,752873.0,62.4691,62.8154,62.4295,62.8154,752873.0
2023-04-10 15:50:00,63.48,63.48,63.11,63.12,713986.0,62.8154,62.8154,62.4493,62.4592,713986.0
2023-04-10 15:55:00,63.12,63.3,63.11,63.29,1277232.0,62.4592,62.6373,62.4493,62.6274,1277232.0
2023-04-11 09:30:00,63.64,63.79,63.15,63.57,1013470.0,62.9737,63.1222,62.4889,62.9045,1013470.0
2023-04-11 09:35:00,63.56,63.94,63.33,63.61,920648.0,62.8946,63.2706,62.667,62.944,920648.0
2023-04-11 09:40:00,63.59,63.61,63.04,63.27,625703.0,62.9243,62.944,62.38,62.6076,625703.0
2023-04-11 09:45:00,63.28,63.62,63.26,63.57,695055.0,62.6175,62.9539,62.5977,62.9045,695055.0
2023-04-11 09:50:00,63.57,63.85,63.33,63.85,881873.0,62.9045,63.1815,62.667,63.1815,881873.0
2023-04-11 09:55:00,63.84,64.29,63.81,63.9,1084942.0,63.1716,63.6169,63.1419,63.231,1084942.0
2023-04-11 10:00:00,63.89,64.0,63.64,63.98,477147.0,63.2211,63.33,62.9737,63.3102,477147.0
2023-04-11 10:05:00,63.97,64.06,63.86,63.96,301358.0,63.3003,63.3893,63.1914,63.2904,301358.0
2023-04-11 10:10:00,63.96,64.08,63.77,64.02,424222.0,63.2904,63.4091,63.1024,63.3497,424222.0
2023-04-11 10:15:00,64.03,64.18,63.82,63.88,401507.0,63.3596,63.5081,63.1518,63.2112,401507.0
2023-04-11 10:20:00,63.88,64.13,63.87,64.11,251025.0,63.2112,63.4586,63.2013,63.4388,251025.0
2023-04-11 10:25:00,64.11,64.16,64.02,64.08,258212.0,63.4388,63.4883,63.3497,63.4091,258212.0
2023-04-11 10:30:00,64.07,64.07,63.65,63.8,480341.0,63.3992,63.3992,62.9836,63.1321,480341.0
2023-04-11 10:35:00,63.8,63.82,63.62,63.66,228071.0,63.1321,63.1518,62.9539,62.9935,228071.0
2023-04-11 10:40:00,63.66,63.72,63.5,63.51,203688.0,62.9935,63.0529,62.8352,62.8451,203688.0
2023-04-11 10:45:00,63.5,63.59,63.43,63.55,181282.0,62.8352,62.9243,62.7659,62.8847,181282.0
2023-04-11 10:50:00,63.56,63.59,63.43,63.56,237045.0,62.8946,62.9243,62.7659,62.8946,237045.0
2023-04-11 10:55:00,63.55,63.66,63.34,63.39,412800.0,62.8847,62.9935,62.6769,62.7263,412800.0
2023-04-11 11:00:00,63.4,63.49,63.29,63.35,203272.0,62.7362,62.8253,62.6274,62.6868,203272.0
2023-04-11 11:05:00,63.36,63.48,63.3,63.33,136446.0,62.6967,62.8154,62.6373,62.667,136446.0
2023-04-11 11:10:00,63.33,63.46,63.26,63.44,154231.0,62.667,62.7956,62.5977,62.7758,154231.0
2023-04-11 11:15:00,63.44,63.49,63.36,63.46,119640.0,62.7758,62.8253,62.6967,62.7956,119640.0
2023-04-11 11:20:00,63.46,63.48,63.3,63.44,151718.0,62.7956,62.8154,62.6373,62.7758,151718.0
2023-04-11 11:25:00,63.44,63.49,63.18,63.23,216110.0,62.7758,62.8253,62.5185,62.568,216110.0
2023-04-11 11:30:00,63.23,63.39,63.19,63.37,144065.0,62.568,62.7263,62.5284,62.7066,144065.0
2023-04-11 11:35:00,63.37,63.38,63.22,63.29,119059.0,62.7066,62.7164,62.5581,62.6274,119059.0
2023-04-11 11:40:00,63.29,63.37,63.24,63.37,101581.0,62.6274,62.7066,62.5779,62.7066,101581.0
2023-04-11 11:45:00,63.38,63.49,63.38,63.41,133323.0,62.7164,62.8253,62.7164,62.7461,133323.0
2023-04-11 11:50:00,63.4,63.53,63.39,63.5,110572.0,62.7362,62.8649,62.7263,62.8352,110572.0
2023-04-11 11:55:00,63.5,63.54,63.4,63.43,117931.0,62.8352,62.8748,62.7362,62.7659,117931.0
2023-04-11 12:00:00,63.43,63.45,63.37,63.4,114188.0,62.7659,62.7857,62.7066,62.7362,114188.0
2023-04-11 12:05:00,63.4,63.47,63.35,63.46,73074.0,62.7362,62.8055,62.6868,62.7956,73074.0
2023-04-11 12:10:00,63.45,63.64,63.45,63.5,116033.0,62.7857,62.9737,62.7857,62.8352,116033.0
2023-04-11 12:15:00,63.5,63.51,63.36,63.42,87042.0,62.8352,62.8451,62.6967,62.756,87042.0
2023-04-11 12:20:00,63.43,63.5,63.35,63.4,56311.0,62.7659,62.8352,62.6868,62.7362,56311.0
2023-04-11 12:25:00,63.39,63.41,63.3,63.34,60229.0,62.7263,62.7461,62.6373,62.6769,60229.0
2023-04-11 12:30:00,63.34,63.39,63.29,63.33,59998.0,62.6769,62.7263,62.6274,62.667,59998.0
2023-04-11 12:35:00,63.33,63.33,63.12,63.21,206729.0,62.667,62.667,62.4592,62.5482,206729.0
2023-04-11 12:40:00,63.21,63.27,63.17,63.26,92034.0,62.5482,62.6076,62.5086,62.5977,92034.0
2023-04-11 12:45:00,63.27,63.31,63.21,63.24,87354.0,62.6076,62.6472,62.5482,62.5779,87354.0
2023-04-11 12:50:00,63.25,63.3,63.18,63.28,73212.0,62.5878,62.6373,62.5185,62.6175,73212.0
2023-04-11 12:55:00,63.28,63.31,63.2,63.31,77462.0,62.6175,62.6472,62.5383,62.6472,77462.0
2023-04-11 13:00:00,63.31,63.34,63.26,63.31,72331.0,62.6472,62.6769,62.5977,62.6472,72331.0
2023-04-11 13:05:00,63.3,63.35,63.21,63.24,59053.0,62.6373,62.6868,62.5482,62.5779,59053.0
2023-04-11 13:10:00,63.23,63.28,63.17,63.18,49716.0,62.568,62.6175,62.5086,62.5185,49716.0
2023-04-11 13:15:00,63.19,63.25,63.15,63.2,62844.0,62.5284,62.5878,62.4889,62.5383,62844.0
2023-04-11 13:20:00,63.21,63.3,63.19,63.29,53225.0,62.5482,62.6373,62.5284,62.6274,53225.0
2023-04-11 13:25:00,63.28,63.44,63.28,63.39,108599.0,62.6175,62.7758,62.6175,62.7263,108599.0
2023-04-11 13:30:00,63.39,63.5,63.39,63.45,141470.0,62.7263,62.8352,62.7263,62.7857,141470.0
2023-04-11 13:35:00,63.46,63.59,63.45,63.53,214965.0,62.7956,62.9243,62.7857,62.8649,214965.0
2023-04-11 13:40:00,63.53,63.62,63.51,63.6,120726.0,62.8649,62.9539,62.8451,62.9341,120726.0
2023-04-11 13:45:00,63.6,63.65,63.54,63.63,111887.0,62.9341,62.9836,62.8748,62.9638,111887.0
2023-04-11 13:50:00,63.63,63.66,63.57,63.64,90812.0,62.9638,62.9935,62.9045,62.9737,90812.0
2023-04-11 13:55:00,63.64,63.7,63.56,63.69,83504.0,62.9737,63.0331,62.8946,63.0232,83504.0
2023-04-11 14:00:00,63.69,63.72,63.66,63.71,92003.0,63.0232,63.0529,62.9935,63.043,92003.0
2023-04-11 14:05:00,63.72,63.76,63.65,63.74,83604.0,63.0529,63.0925,62.9836,63.0727,83604.0
2023-04-11 14:10:00,63.75,63.75,63.67,63.68,81986.0,63.0826,63.0826,63.0034,63.0133,81986.0
2023-04-11 14:15:00,63.68,63.8,63.65,63.77,123335.0,63.0133,63.1321,62.9836,63.1024,123335.0
2023-04-11 14:20:00,63.78,63.84,63.73,63.77,384054.0,63.1123,63.1716,63.0628,63.1024,384054.0
2023-04-11 14:25:00,63.77,63.86,63.76,63.85,105640.0,63.1024,63.1914,63.0925,63.1815,105640.0
2023-04-11 14:30:00,63.86,63.88,63.62,63.64,165193.0,63.1914,63.2112,62.9539,62.9737,165193.0
2023-04-11 14:35:00,63.64,63.72,63.59,63.71,81326.0,62.9737,63.0529,62.9243,63.043,81326.0
2023-04-11 14:40:00,63.71,63.79,63.71,63.75,70763.0,63.043,63.1222,63.043,63.0826,70763.0
2023-04-11 14:45:00,63.75,63.77,63.69,63.73,77829.0,63.0826,63.1024,63.0232,63.0628,77829.0
2023-04-11 14:50:00,63.72,63.75,63.67,63.75,72997.0,63.0529,63.0826,63.0034,63.0826,72997.0
2023-04-11 14:55:00,63.75,63.79,63.71,63.78,93031.0,63.0826,63.1222,63.043,63.1123,93031.0
2023-04-11 15:00:00,63.78,63.8,63.73,63.77,75438.0,63.1123,63.1321,63.0628,63.1024,75438.0
2023-04-11 15:05:00,63.78,63.79,63.73,63.79,78361.0,63.1123,63.1222,63.0628,63.1222,78361.0
2023-04-11 15:10:00,63.79,63.89,63.75,63.88,182996.0,63.1222,63.2211,63.0826,63.2112,182996.0
2023-04-11 15:15:00,63.88,63.93,63.84,63.88,125245.0,63.2112,63.2607,63.1716,63.2112,125245.0
2023-04-11 15:20:00,63.89,63.94,63.84,63.9,126949.0,63.2211,63.2706,63.1716,63.231,126949.0
2023-04-11 15:25:00,63.9,63.91,63.85,63.9,112473.0,63.231,63.2409,63.1815,63.231,112473.0
2023-04-11 15:30:00,63.9,63.93,63.79,63.86,208730.0,63.231,63.2607,63.1222,63.1914,208730.0
2023-04-11 15:35:00,63.85,63.88,63.69,63.72,159102.0,63.1815,63.2112,63.0232,63.0529,159102.0
2023-04-11 15:40:00,63.71,63.81,63.68,63.73,201285.0,63.043,63.1419,63.0133,63.0628,201285.0
2023-04-11 15:45:00,63.72,63.74,63.54,63.58,291751.0,63.0529,63.0727,62.8748,62.9144,291751.0
2023-04-11 15:50:00,63.57,63.58,63.41,63.42,516126.0,62.9045,62.9144,62.7461,62.756,516126.0
2023-04-11 15:55:00,63.46,63.6,63.42,63.57,1323917.0,62.7956,62.9341,62.756,62.9045,1323917.0
2023-04-12 09:30:00,64.36,64.36,63.73,63.76,961413.0,63.6862,63.6862,63.0628,63.0925,961413.0
2023-04-12 09:35:00,63.77,63.93,63.42,63.45,411646.0,63.1024,63.2607,62.756,62.7857,411646.0
2023-04-12 09:40:00,63.45,63.47,62.74,62.9,550349.0,62.7857,62.8055,62.0831,62.2415,550349.0
2023-04-12 09:45:00,62.94,63.18,62.75,63.05,486536.0,62.2811,62.5185,62.093,62.3899,486536.0
2023-04-12 09:50:00,63.05,63.2,62.94,63.11,264802.0,62.3899,62.5383,62.2811,62.4493,264802.0
2023-04-12 09:55:00,63.13,63.32,63.06,63.11,244981.0,62.4691,62.6571,62.3998,62.4493,244981.0
2023-04-12 10:00:00,63.1,63.22,62.91,63.02,257522.0,62.4394,62.5581,62.2514,62.3602,257522.0
2023-04-12 10:05:00,63.02,63.21,62.92,63.15,317302.0,62.3602,62.5482,62.2613,62.4889,317302.0
2023-04-12 10:10:00,63.16,63.27,63.0,63.02,231446.0,62.4988,62.6076,62.3404,62.3602,231446.0
2023-04-12 10:15:00,63.02,63.1,62.76,62.78,231723.0,62.3602,62.4394,62.1029,62.1227,231723.0
2023-04-12 10:20:00,62.78,63.05,62.71,63.04,215757.0,62.1227,62.3899,62.0535,62.38,215757.0
2023-04-12 10:25:00,63.02,63.15,62.87,63.05,152043.0,62.3602,62.4889,62.2118,62.3899,152043.0
2023-04-12 10:30:00,63.05,63.12,62.61,62.61,163076.0,62.3899,62.4592,61.9545,61.9545,163076.0
2023-04-12 10:35:00,62.61,62.66,62.47,62.52,312605.0,61.9545,62.004,61.816,61.8655,312605.0
2023-04-12 10:40:00,62.52,62.74,62.49,62.62,174717.0,61.8655,62.0831,61.8358,61.9644,174717.0
2023-04-12 10:45:00,62.62,62.87,62.6,62.81,111571.0,61.9644,62.2118,61.9446,62.1524,111571.0
2023-04-12 10:50:00,62.78,62.85,62.64,62.73,94724.0,62.1227,62.192,61.9842,62.0733,94724.0
2023-04-12 10:55:00,62.72,62.72,62.51,62.52,139785.0,62.0634,62.0634,61.8556,61.8655,139785.0
2023-04-12 11:00:00,62.51,62.65,62.49,62.55,105274.0,61.8556,61.9941,61.8358,61.8951,105274.0
2023-04-12 11:05:00,62.55,62.7,62.14,62.3,314598.0,61.8951,62.0436,61.4894,61.6478,314598.0
2023-04-12 11:10:00,62.3,62.36,62.13,62.18,115167.0,61.6478,61.7071,61.4795,61.529,115167.0
2023-04-12 11:15:00,62.19,62.27,62.11,62.15,119176.0,61.5389,61.6181,61.4597,61.4993,119176.0
2023-04-12 11:20:00,62.16,62.26,62.11,62.22,95435.0,61.5092,61.6082,61.4597,61.5686,95435.0
2023-04-12 11:25:00,62.23,62.31,62.18,62.25,80247.0,61.5785,61.6577,61.529,61.5983,80247.0
2023-04-12 11:30:00,62.25,62.36,62.21,62.27,141110.0,61.5983,61.7071,61.5587,61.6181,141110.0
2023-04-12 11:35:00,62.26,62.26,62.17,62.22,114135.0,61.6082,61.6082,61.5191,61.5686,114135.0
2023-04-12 11:40:00,62.22,62.5,62.19,62.5,127672.0,61.5686,61.8457,61.5389,61.8457,127672.0
2023-04-12 11:45:00,62.5,62.62,62.46,62.62,106405.0,61.8457,61.9644,61.8061,61.9644,106405.0
2023-04-12 11:50:00,62.62,62.82,62.59,62.73,133190.0,61.9644,62.1623,61.9347,62.0733,133190.0
2023-04-12 11:55:00,62.73,62.79,62.69,62.7,171772.0,62.0733,62.1326,62.0337,62.0436,171772.0
2023-04-12 12:00:00,62.7,62.84,62.69,62.8,73160.0,62.0436,62.1821,62.0337,62.1425,73160.0
2023-04-12 12:05:00,62.83,62.96,62.81,62.9,84574.0,62.1722,62.3008,62.1524,62.2415,84574.0
2023-04-12 12:10:00,62.9,62.95,62.8,62.83,73530.0,62.2415,62.291,62.1425,62.1722,73530.0
2023-04-12 12:15:00,62.83,63.02,62.8,63.0,83400.0,62.1722,62.3602,62.1425,62.3404,83400.0
2023-04-12 12:20:00,62.99,63.05,62.91,62.97,93260.0,62.3305,62.3899,62.2514,62.3107,93260.0
2023-04-12 12:25:00,62.98,63.05,62.95,62.98,64068.0,62.3206,62.3899,62.291,62.3206,64068.0
2023-04-12 12:30:00,62.98,63.02,62.89,62.89,78858.0,62.3206,62.3602,62.2316,62.2316,78858.0
2023-04-12 12:35:00,62.89,62.98,62.86,62.98,156972.0,62.2316,62.3206,62.2019,62.3206,156972.0
2023-04-12 12:40:00,62.98,63.01,62.85,62.89,48264.0,62.3206,62.3503,62.192,62.2316,48264.0
2023-04-12 12:45:00,62.89,63.0,62.87,62.93,42955.0,62.2316,62.3404,62.2118,62.2712,42955.0
2023-04-12 12:50:00,62.95,62.99,62.88,62.97,47188.0,62.291,62.3305,62.2217,62.3107,47188.0
2023-04-12 12:55:00,62.97,63.02,62.95,62.98,58213.0,62.3107,62.3602,62.291,62.3206,58213.0
2023-04-12 13:00:00,62.98,63.0,62.86,62.9,75891.0,62.3206,62.3404,62.2019,62.2415,75891.0
2023-04-12 13:05:00,62.9,63.02,62.89,62.96,63799.0,62.2415,62.3602,62.2316,62.3008,63799.0
2023-04-12 13:10:00,62.96,63.02,62.95,62.97,61750.0,62.3008,62.3602,62.291,62.3107,61750.0
2023-04-12 13:15:00,62.98,62.99,62.87,62.92,58245.0,62.3206,62.3305,62.2118,62.2613,58245.0
2023-04-12 13:20:00,62.92,62.94,62.79,62.84,54221.0,62.2613,62.2811,62.1326,62.1821,54221.0
2023-04-12 13:25:00,62.85,62.96,62.82,62.9,58487.0,62.192,62.3008,62.1623,62.2415,58487.0
2023-04-12 13:30:00,62.9,63.0,62.9,62.95,55665.0,62.2415,62.3404,62.2415,62.291,55665.0
2023-04-12 13:35:00,62.95,62.96,62.78,62.79,87039.0,62.291,62.3008,62.1227,62.1326,87039.0
2023-04-12 13:40:00,62.79,62.82,62.72,62.75,66966.0,62.1326,62.1623,62.0634,62.093,66966.0
2023-04-12 13:45:00,62.74,62.74,62.65,62.66,65511.0,62.0831,62.0831,61.9941,62.004,65511.0
2023-04-12 13:50:00,62.66,62.68,62.58,62.59,76347.0,62.004,62.0238,61.9248,61.9347,76347.0
2023-04-12 13:55:00,62.59,62.66,62.57,62.63,66753.0,61.9347,62.004,61.9149,61.9743,66753.0
2023-04-12 14:00:00,62.63,62.71,62.52,62.62,128962.0,61.9743,62.0535,61.8655,61.9644,128962.0
2023-04-12 14:05:00,62.64,62.67,62.46,62.49,112519.0,61.9842,62.0139,61.8061,61.8358,112519.0
2023-04-12 14:10:00,62.48,62.69,62.41,62.68,85176.0,61.8259,62.0337,61.7566,62.0238,85176.0
2023-04-12 14:15:00,62.68,62.68,62.6,62.62,66732.0,62.0238,62.0238,61.9446,61.9644,66732.0
2023-04-12 14:20:00,62.62,62.65,62.55,62.58,42269.0,61.9644,61.9941,61.8951,61.9248,42269.0
2023-04-12 14:25:00,62.58,62.58,62.27,62.32,146575.0,61.9248,61.9248,61.6181,61.6675,146575.0
2023-04-12 14:30:00,62.3,62.31,62.15,62.23,131334.0,61.6478,61.6577,61.4993,61.5785,131334.0
2023-04-12 14:35:00,62.24,62.29,62.12,62.14,122237.0,61.5884,61.6379,61.4696,61.4894,122237.0
2023-04-12 14:40:00,62.13,62.23,62.07,62.19,118899.0,61.4795,61.5785,61.4202,61.5389,118899.0
2023-04-12 14:45:00,62.19,62.23,61.96,61.99,218312.0,61.5389,61.5785,61.3113,61.341,218312.0
2023-04-12 14:50:00,61.97,62.05,61.93,62.03,94981.0,61.3212,61.4004,61.2816,61.3806,94981.0
2023-04-12 14:55:00,62.04,62.19,62.02,62.17,103862.0,61.3905,61.5389,61.3707,61.5191,103862.0
2023-04-12 15:00:00,62.16,62.23,62.06,62.1,98170.0,61.5092,61.5785,61.4103,61.4498,98170.0
2023-04-12 15:05:00,62.09,62.22,62.08,62.11,121933.0,61.44,61.5686,61.4301,61.4597,121933.0
2023-04-12 15:10:00,62.11,62.11,61.93,61.97,149378.0,61.4597,61.4597,61.2816,61.3212,149378.0
2023-04-12 15:15:00,61.96,62.03,61.85,61.98,200900.0,61.3113,61.3806,61.2025,61.3311,200900.0
2023-04-12 15:20:00,61.99,62.04,61.92,62.04,84041.0,61.341,61.3905,61.2717,61.3905,84041.0
2023-04-12 15:25:00,62.05,62.07,61.87,61.9,89493.0,61.4004,61.4202,61.2223,61.2519,89493.0
2023-04-12 15:30:00,61.9,62.1,61.84,62.07,144209.0,61.2519,61.4498,61.1926,61.4202,144209.0
2023-04-12 15:35:00,62.06,62.1,61.96,62.05,150035.0,61.4103,61.4498,61.3113,61.4004,150035.0
2023-04-12 15:40:00,62.06,62.08,61.91,61.97,116899.0,61.4103,61.4301,61.2618,61.3212,116899.0
2023-04-12 15:45:00,61.97,62.1,61.92,61.98,204884.0,61.3212,61.4498,61.2717,61.3311,204884.0
2023-04-12 15:50:00,61.97,62.03,61.91,61.97,270020.0,61.3212,61.3806,61.2618,61.3212,270020.0
2023-04-12 15:55:00,61.96,62.01,61.88,61.96,729180.0,61.3113,61.3608,61.2322,61.3113,729180.0
2023-04-13 09:30:00,61.56,61.6,61.09,61.17,1066842.0,60.9155,60.9551,60.4504,60.5296,1066842.0
2023-04-13 09:35:00,61.18,61.26,60.79,60.91,514001.0,60.5395,60.6186,60.1536,60.2723,514001.0
2023-04-13 09:40:00,60.91,61.33,60.85,60.98,357957.0,60.2723,60.6879,60.2129,60.3416,357957.0
2023-04-13 09:45:00,61.0,61.23,60.87,61.07,258603.0,60.3614,60.589,60.2327,60.4306,258603.0
2023-04-13 09:50:00,61.07,61.2,60.92,61.15,206602.0,60.4306,60.5593,60.2822,60.5098,206602.0
2023-04-13 09:55:00,61.16,61.41,61.09,61.31,377972.0,60.5197,60.7671,60.4504,60.6681,377972.0
2023-04-13 10:00:00,61.3,61.35,61.04,61.22,308164.0,60.6582,60.7077,60.4009,60.5791,308164.0
2023-04-13 10:05:00,61.24,61.36,61.17,61.2,281419.0,60.5989,60.7176,60.5296,60.5593,281419.0
2023-04-13 10:10:00,61.18,61.44,61.15,61.38,257499.0,60.5395,60.7968,60.5098,60.7374,257499.0
2023-04-13 10:15:00,61.38,61.48,61.13,61.17,254640.0,60.7374,60.8363,60.49,60.5296,254640.0
2023-04-13 10:20:00,61.19,61.28,61.14,61.28,133194.0,60.5494,60.6384,60.4999,60.6384,133194.0
2023-04-13 10:25:00,61.28,61.32,61.12,61.12,108629.0,60.6384,60.678,60.4801,60.4801,108629.0
2023-04-13 10:30:00,61.12,61.25,61.03,61.25,202302.0,60.4801,60.6087,60.3911,60.6087,202302.0
2023-04-13 10:35:00,61.26,61.5,61.24,61.39,261553.0,60.6186,60.8561,60.5989,60.7473,261553.0
2023-04-13 10:40:00,61.39,61.46,61.25,61.42,229503.0,60.7473,60.8166,60.6087,60.777,229503.0
2023-04-13 10:45:00,61.43,61.63,61.36,61.56,256185.0,60.7869,60.9848,60.7176,60.9155,256185.0
2023-04-13 10:50:00,61.57,61.74,61.56,61.69,299821.0,60.9254,61.0936,60.9155,61.0441,299821.0
2023-04-13 10:55:00,61.7,61.87,61.62,61.71,242885.0,61.054,61.2223,60.9749,61.0639,242885.0
2023-04-13 11:00:00,61.71,62.14,61.7,62.11,512445.0,61.0639,61.4894,61.054,61.4597,512445.0
2023-04-13 11:05:00,62.11,62.48,62.11,62.17,620713.0,61.4597,61.8259,61.4597,61.5191,620713.0
2023-04-13 11:10:00,62.18,62.3,62.13,62.19,234822.0,61.529,61.6478,61.4795,61.5389,234822.0
2023-04-13 11:15:00,62.2,62.43,62.17,62.41,229642.0,61.5488,61.7764,61.5191,61.7566,229642.0
2023-04-13 11:20:00,62.4,62.58,62.29,62.56,371441.0,61.7467,61.9248,61.6379,61.905,371441.0
2023-04-13 11:25:00,62.57,62.61,62.45,62.56,311277.0,61.9149,61.9545,61.7962,61.905,311277.0
2023-04-13 11:30:00,62.55,62.63,62.49,62.5,195356.0,61.8951,61.9743,61.8358,61.8457,195356.0
2023-04-13 11:35:00,62.49,62.77,62.48,62.74,304597.0,61.8358,62.1128,61.8259,62.0831,304597.0
2023-04-13 11:40:00,62.75,63.06,62.74,63.01,370250.0,62.093,62.3998,62.0831,62.3503,370250.0
2023-04-13 11:45:00,63.02,63.06,62.74,62.8,366451.0,62.3602,62.3998,62.0831,62.1425,366451.0
2023-04-13 11:50:00,62.8,62.98,62.69,62.8,241242.0,62.1425,62.3206,62.0337,62.1425,241242.0
2023-04-13 11:55:00,62.8,62.95,62.73,62.9,197909.0,62.1425,62.291,62.0733,62.2415,197909.0
2023-04-13 12:00:00,62.88,63.03,62.82,62.85,171356.0,62.2217,62.3701,62.1623,62.192,171356.0
2023-04-13 12:05:00,62.85,62.94,62.77,62.77,127171.0,62.192,62.2811,62.1128,62.1128,127171.0
2023-04-13 12:10:00,62.77,62.92,62.73,62.89,108091.0,62.1128,62.2613,62.0733,62.2316,108091.0
2023-04-13 12:15:00,62.89,63.0,62.83,62.86,112109.0,62.2316,62.3404,62.1722,62.2019,112109.0
2023-04-13 12:20:00,62.86,62.96,62.83,62.87,91502.0,62.2019,62.3008,62.1722,62.2118,91502.0
2023-04-13 12:25:00,62.86,63.0,62.8,62.97,84841.0,62.2019,62.3404,62.1425,62.3107,84841.0
2023-04-13 12:30:00,62.96,62.96,62.86,62.92,65433.0,62.3008,62.3008,62.2019,62.2613,65433.0
2023-04-13 12:35:00,62.92,63.02,62.91,62.99,110136.0,62.2613,62.3602,62.2514,62.3305,110136.0
2023-04-13 12:40:00,62.98,62.99,62.86,62.94,123191.0,62.3206,62.3305,62.2019,62.2811,123191.0
2023-04-13 12:45:00,62.93,62.98,62.75,62.76,113645.0,62.2712,62.3206,62.093,62.1029,113645.0
2023-04-13 12:50:00,62.77,62.79,62.69,62.7,115509.0,62.1128,62.1326,62.0337,62.0436,115509.0
2023-04-13 12:55:00,62.69,62.82,62.68,62.8,82992.0,62.0337,62.1623,62.0238,62.1425,82992.0
2023-04-13 13:00:00,62.8,62.92,62.76,62.92,100640.0,62.1425,62.2613,62.1029,62.2613,100640.0
2023-04-13 13:05:00,62.92,63.02,62.89,63.01,92326.0,62.2613,62.3602,62.2316,62.3503,92326.0
2023-04-13 13:10:00,63.0,63.06,62.98,63.03,100054.0,62.3404,62.3998,62.3206,62.3701,100054.0
2023-04-13 13:15:00,63.03,63.05,62.98,63.0,65976.0,62.3701,62.3899,62.3206,62.3404,65976.0
2023-04-13 13:20:00,63.01,63.05,62.83,62.83,164031.0,62.3503,62.3899,62.1722,62.1722,164031.0
2023-04-13 13:25:00,62.83,62.99,62.83,62.98,176219.0,62.1722,62.3305,62.1722,62.3206,176219.0
2023-04-13 13:30:00,62.98,62.99,62.89,62.9,74099.0,62.3206,62.3305,62.2316,62.2415,74099.0
2023-04-13 13:35:00,62.9,63.0,62.85,62.99,76931.0,62.2415,62.3404,62.192,62.3305,76931.0
2023-04-13 13:40:00,62.99,63.03,62.92,62.96,108175.0,62.3305,62.3701,62.2613,62.3008,108175.0
2023-04-13 13:45:00,62.97,63.01,62.91,63.0,139878.0,62.3107,62.3503,62.2514,62.3404,139878.0
2023-04-13 13:50:00,63.0,63.01,62.96,62.98,88037.0,62.3404,62.3503,62.3008,62.3206,88037.0
2023-04-13 13:55:00,62.98,63.1,62.95,63.09,261172.0,62.3206,62.4394,62.291,62.4295,261172.0
2023-04-13 14:00:00,63.1,63.11,62.89,62.91,123553.0,62.4394,62.4493,62.2316,62.2514,123553.0
2023-04-13 14:05:00,62.91,62.98,62.86,62.98,80996.0,62.2514,62.3206,62.2019,62.3206,80996.0
2023-04-13 14:10:00,62.97,62.99,62.87,62.99,85595.0,62.3107,62.3305,62.2118,62.3305,85595.0
2023-04-13 14:15:00,62.99,63.07,62.97,63.04,114150.0,62.3305,62.4097,62.3107,62.38,114150.0
2023-04-13 14:20:00,63.03,63.08,62.95,63.04,78502.0,62.3701,62.4196,62.291,62.38,78502.0
2023-04-13 14:25:00,63.03,63.03,62.96,62.99,120339.0,62.3701,62.3701,62.3008,62.3305,120339.0
2023-04-13 14:30:00,62.99,63.05,62.95,62.98,79426.0,62.3305,62.3899,62.291,62.3206,79426.0
2023-04-13 14:35:00,62.98,63.02,62.92,62.99,144608.0,62.3206,62.3602,62.2613,62.3305,144608.0
2023-04-13 14:40:00,62.98,63.08,62.97,63.05,111219.0,62.3206,62.4196,62.3107,62.3899,111219.0
2023-04-13 14:45:00,63.05,63.06,63.0,63.04,58728.0,62.3899,62.3998,62.3404,62.38,58728.0
2023-04-13 14:50:00,63.04,63.12,63.01,63.1,108972.0,62.38,62.4592,62.3503,62.4394,108972.0
2023-04-13 14:55:00,63.1,63.14,63.04,63.1,122698.0,62.4394,62.479,62.38,62.4394,122698.0
2023-04-13 15:00:00,63.11,63.15,63.0,63.1,168995.0,62.4493,62.4889,62.3404,62.4394,168995.0
2023-04-13 15:05:00,63.1,63.16,63.06,63.16,124024.0,62.4394,62.4988,62.3998,62.4988,124024.0
2023-04-13 15:10:00,63.16,63.22,63.1,63.22,190299.0,62.4988,62.5581,62.4394,62.5581,190299.0
2023-04-13 15:15:00,63.22,63.3,63.17,63.24,224891.0,62.5581,62.6373,62.5086,62.5779,224891.0
2023-04-13 15:20:00,63.24,63.33,63.2,63.25,236507.0,62.5779,62.667,62.5383,62.5878,236507.0
2023-04-13 15:25:00,63.25,63.37,63.2,63.3,230100.0,62.5878,62.7066,62.5383,62.6373,230100.0
2023-04-13 15:30:00,63.3,63.3,63.14,63.27,290823.0,62.6373,62.6373,62.479,62.6076,290823.0
2023-04-13 15:35:00,63.26,63.29,63.19,63.26,263788.0,62.5977,62.6274,62.5284,62.5977,263788.0
2023-04-13 15:40:00,63.25,63.33,63.21,63.31,277396.0,62.5878,62.667,62.5482,62.6472,277396.0
2023-04-13 15:45:00,63.31,63.34,63.12,63.12,356870.0,62.6472,62.6769,62.4592,62.4592,356870.0
2023-04-13 15:50:00,63.12,63.17,63.01,63.01,700188.0,62.4592,62.5086,62.3503,62.3503,700188.0
2023-04-13 15:55:00,63.01,63.04,62.95,63.0,1051217.0,62.3503,62.38,62.291,62.3404,1051217.0
2023-04-14 09:30:00,63.18,63.22,62.84,62.94,468629.0,62.5185,62.5581,62.1821,62.2811,468629.0
2023-04-14 09:35:00,62.96,63.19,62.95,63.05,323997.0,62.3008,62.5284,62.291,62.3899,323997.0
2023-04-14 09:40:00,63.06,63.06,62.83,62.99,233695.0,62.3998,62.3998,62.1722,62.3305,233695.0
2023-04-14 09:45:00,63.0,63.06,62.88,63.02,243472.0,62.3404,62.3998,62.2217,62.3602,243472.0
2023-04-14 09:50:00,63.04,63.09,62.82,62.84,204872.0,62.38,62.4295,62.1623,62.1821,204872.0
2023-04-14 09:55:00,62.85,63.09,62.84,62.99,182783.0,62.192,62.4295,62.1821,62.3305,182783.0
2023-04-14 10:00:00,62.98,63.03,62.84,62.88,166928.0,62.3206,62.3701,62.1821,62.2217,166928.0
2023-04-14 10:05:00,62.89,62.89,62.39,62.47,374328.0,62.2316,62.2316,61.7368,61.816,374328.0
2023-04-14 10:10:00,62.5,62.64,62.46,62.64,166779.0,61.8457,61.9842,61.8061,61.9842,166779.0
2023-04-14 10:15:00,62.63,62.64,62.41,62.44,121740.0,61.9743,61.9842,61.7566,61.7863,121740.0
2023-04-14 10:20:00,62.43,62.51,62.33,62.38,115486.0,61.7764,61.8556,61.6774,61.7269,115486.0
2023-04-14 10:25:00,62.39,62.49,62.33,62.42,100649.0,61.7368,61.8358,61.6774,61.7665,100649.0
2023-04-14 10:30:00,62.42,62.49,62.38,62.47,105357.0,61.7665,61.8358,61.7269,61.816,105357.0
2023-04-14 10:35:00,62.46,62.46,62.19,62.28,123990.0,61.8061,61.8061,61.5389,61.628,123990.0
2023-04-14 10:40:00,62.28,62.3,62.1,62.23,119734.0,61.628,61.6478,61.4498,61.5785,119734.0
2023-04-14 10:45:00,62.23,62.26,62.1,62.13,156053.0,61.5785,61.6082,61.4498,61.4795,156053.0
2023-04-14 10:50:00,62.12,62.29,61.96,61.97,131764.0,61.4696,61.6379,61.3113,61.3212,131764.0
2023-04-14 10:55:00,61.96,62.03,61.9,62.0,242970.0,61.3113,61.3806,61.2519,61.3509,242970.0
2023-04-14 11:00:00,62.01,62.01,61.83,61.95,173657.0,61.3608,61.3608,61.1827,61.3014,173657.0
2023-04-14 11:05:00,61.91,62.25,61.85,62.11,145067.0,61.2618,61.5983,61.2025,61.4597,145067.0
2023-04-14 11:10:00,62.11,62.27,62.11,62.25,93761.0,61.4597,61.6181,61.4597,61.5983,93761.0
2023-04-14 11:15:00,62.25,62.34,62.2,62.31,80735.0,61.5983,61.6873,61.5488,61.6577,80735.0
2023-04-14 11:20:00,62.31,62.46,62.24,62.3,131360.0,61.6577,61.8061,61.5884,61.6478,131360.0
2023-04-14 11:25:00,62.29,62.3,62.18,62.19,75562.0,61.6379,61.6478,61.529,61.5389,75562.0
2023-04-14 11:30:00,62.19,62.26,62.11,62.12,74687.0,61.5389,61.6082,61.4597,61.4696,74687.0
2023-04-14 11:35:00,62.13,62.18,62.01,62.03,82746.0,61.4795,61.529,61.3608,61.3806,82746.0
2023-04-14 11:40:00,62.02,62.12,62.01,62.02,64949.0,61.3707,61.4696,61.3608,61.3707,64949.0
2023-04-14 11:45:00,62.02,62.18,62.02,62.08,85440.0,61.3707,61.529,61.3707,61.4301,85440.0
2023-04-14 11:50:00,62.08,62.18,62.06,62.15,58946.0,61.4301,61.529,61.4103,61.4993,58946.0
2023-04-14 11:55:00,62.14,62.18,62.04,62.17,50512.0,61.4894,61.529,61.3905,61.5191,50512.0
2023-04-14 12:00:00,62.16,62.16,62.02,62.04,60645.0,61.5092,61.5092,61.3707,61.3905,60645.0
2023-04-14 12:05:00,62.04,62.1,61.87,62.02,88549.0,61.3905,61.4498,61.2223,61.3707,88549.0
2023-04-14 12:10:00,62.03,62.08,62.0,62.07,77069.0,61.3806,61.4301,61.3509,61.4202,77069.0
2023-04-14 12:15:00,62.07,62.07,61.84,61.85,102107.0,61.4202,61.4202,61.1926,61.2025,102107.0
2023-04-14 12:20:00,61.84,61.92,61.81,61.89,145254.0,61.1926,61.2717,61.1629,61.242,145254.0
2023-04-14 12:25:00,61.88,61.91,61.8,61.84,54338.0,61.2322,61.2618,61.153,61.1926,54338.0
2023-04-14 12:30:00,61.85,61.87,61.76,61.86,72701.0,61.2025,61.2223,61.1134,61.2124,72701.0
2023-04-14 12:35:00,61.87,61.92,61.78,61.9,93433.0,61.2223,61.2717,61.1332,61.2519,93433.0
2023-04-14 12:40:00,61.91,62.0,61.88,61.94,65040.0,61.2618,61.3509,61.2322,61.2915,65040.0
2023-04-14 12:45:00,61.93,61.94,61.79,61.87,57184.0,61.2816,61.2915,61.1431,61.2223,57184.0
2023-04-14 12:50:00,61.86,62.0,61.85,61.97,37565.0,61.2124,61.3509,61.2025,61.3212,37565.0
2023-04-14 12:55:00,61.97,62.07,61.94,62.07,90536.0,61.3212,61.4202,61.2915,61.4202,90536.0
2023-04-14 13:00:00,62.07,62.29,62.05,62.28,104749.0,61.4202,61.6379,61.4004,61.628,104749.0
2023-04-14 13:05:00,62.29,62.37,62.29,62.37,73020.0,61.6379,61.717,61.6379,61.717,73020.0
2023-04-14 13:10:00,62.37,62.4,62.31,62.32,65916.0,61.717,61.7467,61.6577,61.6675,65916.0
2023-04-14 13:15:00,62.32,62.35,62.27,62.28,60664.0,61.6675,61.6972,61.6181,61.628,60664.0
2023-04-14 13:20:00,62.27,62.27,62.09,62.15,68357.0,61.6181,61.6181,61.44,61.4993,68357.0
2023-04-14 13:25:00,62.15,62.2,62.11,62.12,57832.0,61.4993,61.5488,61.4597,61.4696,57832.0
2023-04-14 13:30:00,62.12,62.12,61.99,62.09,58532.0,61.4696,61.4696,61.341,61.44,58532.0
2023-04-14 13:35:00,62.09,62.12,62.01,62.09,45448.0,61.44,61.4696,61.3608,61.44,45448.0
2023-04-14 13:40:00,62.09,62.16,62.07,62.13,58403.0,61.44,61.5092,61.4202,61.4795,58403.0
2023-04-14 13:45:00,62.13,62.17,62.08,62.12,53324.0,61.4795,61.5191,61.4301,61.4696,53324.0
2023-04-14 13:50:00,62.13,62.19,62.1,62.16,43523.0,61.4795,61.5389,61.4498,61.5092,43523.0
2023-04-14 13:55:00,62.18,62.23,62.12,62.16,88181.0,61.529,61.5785,61.4696,61.5092,88181.0
2023-04-14 14:00:00,62.16,62.18,62.05,62.05,64426.0,61.5092,61.529,61.4004,61.4004,64426.0
2023-04-14 14:05:00,62.05,62.19,62.01,62.18,46489.0,61.4004,61.5389,61.3608,61.529,46489.0
2023-04-14 14:10:00,62.19,62.32,62.18,62.3,81455.0,61.5389,61.6675,61.529,61.6478,81455.0
2023-04-14 14:15:00,62.31,62.36,62.27,62.29,54925.0,61.6577,61.7071,61.6181,61.6379,54925.0
2023-04-14 14:20:00,62.28,62.43,62.27,62.38,54746.0,61.628,61.7764,61.6181,61.7269,54746.0
2023-04-14 14:25:00,62.39,62.44,62.34,62.39,63775.0,61.7368,61.7863,61.6873,61.7368,63775.0
2023-04-14 14:30:00,62.38,62.48,62.38,62.46,79995.0,61.7269,61.8259,61.7269,61.8061,79995.0
2023-04-14 14:35:00,62.47,62.49,62.35,62.37,60256.0,61.816,61.8358,61.6972,61.717,60256.0
2023-04-14 14:40:00,62.36,62.46,62.34,62.45,59745.0,61.7071,61.8061,61.6873,61.7962,59745.0
2023-04-14 14:45:00,62.45,62.53,62.39,62.48,111621.0,61.7962,61.8753,61.7368,61.8259,111621.0
2023-04-14 14:50:00,62.48,62.48,62.37,62.41,92533.0,61.8259,61.8259,61.717,61.7566,92533.0
2023-04-14 14:55:00,62.41,62.57,62.4,62.52,119063.0,61.7566,61.9149,61.7467,61.8655,119063.0
2023-04-14 15:00:00,62.53,62.55,62.47,62.5,99898.0,61.8753,61.8951,61.816,61.8457,99898.0
2023-04-14 15:05:00,62.51,62.58,62.45,62.55,167210.0,61.8556,61.9248,61.7962,61.8951,167210.0
2023-04-14 15:10:00,62.55,62.55,62.34,62.35,89800.0,61.8951,61.8951,61.6873,61.6972,89800.0
2023-04-14 15:15:00,62.34,62.37,62.23,62.34,171741.0,61.6873,61.717,61.5785,61.6873,171741.0
2023-04-14 15:20:00,62.35,62.5,62.32,62.47,110249.0,61.6972,61.8457,61.6675,61.816,110249.0
2023-04-14 15:25:00,62.48,62.66,62.48,62.65,201808.0,61.8259,62.004,61.8259,61.9941,201808.0
2023-04-14 15:30:00,62.64,62.65,62.46,62.5,249899.0,61.9842,61.9941,61.8061,61.8457,249899.0
2023-04-14 15:35:00,62.5,62.54,62.46,62.53,127364.0,61.8457,61.8852,61.8061,61.8753,127364.0
2023-04-14 15:40:00,62.53,62.67,62.51,62.63,150233.0,61.8753,62.0139,61.8556,61.9743,150233.0
2023-04-14 15:45:00,62.63,62.7,62.6,62.67,169400.0,61.9743,62.0436,61.9446,62.0139,169400.0
2023-04-14 15:50:00,62.66,62.78,62.59,62.64,299196.0,62.004,62.1227,61.9347,61.9842,299196.0
2023-04-14 15:55:00,62.63,62.7,62.52,62.66,620795.0,61.9743,62.0436,61.8655,62.004,620795.0
2023-04-17 09:30:00,62.22,62.5,62.13,62.45,239745.0,61.5686,61.8457,61.4795,61.7962,239745.0
2023-04-17 09:35:00,62.47,62.7,62.37,62.69,114084.0,61.816,62.0436,61.717,62.0337,114084.0
2023-04-17 09:40:00,62.7,62.77,62.6,62.68,152080.0,62.0436,62.1128,61.9446,62.0238,152080.0
2023-04-17 09:45:00,62.7,62.73,62.21,62.38,161708.0,62.0436,62.0733,61.5587,61.7269,161708.0
2023-04-17 09:50:00,62.38,62.4,62.07,62.11,145275.0,61.7269,61.7467,61.4202,61.4597,145275.0
2023-04-17 09:55:00,62.11,62.35,62.11,62.33,201961.0,61.4597,61.6972,61.4597,61.6774,201961.0
2023-04-17 10:00:00,62.33,62.49,62.23,62.3,174074.0,61.6774,61.8358,61.5785,61.6478,174074.0
2023-04-17 10:05:00,62.31,62.49,62.25,62.47,135537.0,61.6577,61.8358,61.5983,61.816,135537.0
2023-04-17 10:10:00,62.48,62.56,62.4,62.48,127961.0,61.8259,61.905,61.7467,61.8259,127961.0
2023-04-17 10:15:00,62.47,62.55,62.43,62.45,62236.0,61.816,61.8951,61.7764,61.7962,62236.0
2023-04-17 10:20:00,62.46,62.58,62.44,62.52,127841.0,61.8061,61.9248,61.7863,61.8655,127841.0
2023-04-17 10:25:00,62.53,62.56,62.37,62.37,119041.0,61.8753,61.905,61.717,61.717,119041.0
2023-04-17 10:30:00,62.36,62.47,62.24,62.36,124399.0,61.7071,61.816,61.5884,61.7071,124399.0
2023-04-17 10:35:00,62.36,62.48,62.3,62.31,99706.0,61.7071,61.8259,61.6478,61.6577,99706.0
2023-04-17 10:40:00,62.31,62.31,62.15,62.23,95860.0,61.6577,61.6577,61.4993,61.5785,95860.0
2023-04-17 10:45:00,62.22,62.26,62.13,62.25,86057.0,61.5686,61.6082,61.4795,61.5983,86057.0
2023-04-17 10:50:00,62.25,62.26,62.14,62.23,74951.0,61.5983,61.6082,61.4894,61.5785,74951.0
2023-04-17 10:55:00,62.23,62.29,62.15,62.25,98090.0,61.5785,61.6379,61.4993,61.5983,98090.0
2023-04-17 11:00:00,62.26,62.35,62.19,62.25,97010.0,61.6082,61.6972,61.5389,61.5983,97010.0
2023-04-17 11:05:00,62.26,62.35,62.21,62.33,80114.0,61.6082,61.6972,61.5587,61.6774,80114.0
2023-04-17 11:10:00,62.33,62.35,62.18,62.27,83570.0,61.6774,61.6972,61.529,61.6181,83570.0
2023-04-17 11:15:00,62.27,62.32,62.24,62.26,57923.0,61.6181,61.6675,61.5884,61.6082,57923.0
2023-04-17 11:20:00,62.26,62.4,62.23,62.38,70856.0,61.6082,61.7467,61.5785,61.7269,70856.0
2023-04-17 11:25:00,62.38,62.5,62.36,62.42,122988.0,61.7269,61.8457,61.7071,61.7665,122988.0
2023-04-17 11:30:00,62.41,62.53,62.33,62.42,136905.0,61.7566,61.8753,61.6774,61.7665,136905.0
2023-04-17 11:35:00,62.42,62.42,62.12,62.22,213066.0,61.7665,61.7665,61.4696,61.5686,213066.0
2023-04-17 11:40:00,62.24,62.28,62.16,62.22,82854.0,61.5884,61.628,61.5092,61.5686,82854.0
2023-04-17 11:45:00,62.2,62.24,62.11,62.17,60470.0,61.5488,61.5884,61.4597,61.5191,60470.0
2023-04-17 11:50:00,62.17,62.25,62.11,62.24,54373.0,61.5191,61.5983,61.4597,61.5884,54373.0
2023-04-17 11:55:00,62.22,62.27,62.18,62.23,84249.0,61.5686,61.6181,61.529,61.5785,84249.0
2023-04-17 12:00:00,62.22,62.23,62.07,62.08,88327.0,61.5686,61.5785,61.4202,61.4301,88327.0
2023-04-17 12:05:00,62.07,62.09,62.0,62.06,42148.0,61.4202,61.44,61.3509,61.4103,42148.0
2023-04-17 12:10:00,62.06,62.11,61.99,62.04,60278.0,61.4103,61.4597,61.341,61.3905,60278.0
2023-04-17 12:15:00,62.05,62.13,62.0,62.07,64661.0,61.4004,61.4795,61.3509,61.4202,64661.0
2023-04-17 12:20:00,62.07,62.1,61.98,62.02,46909.0,61.4202,61.4498,61.3311,61.3707,46909.0
2023-04-17 12:25:00,62.03,62.15,62.02,62.14,46407.0,61.3806,61.4993,61.3707,61.4894,46407.0
2023-04-17 12:30:00,62.13,62.15,62.06,62.1,39681.0,61.4795,61.4993,61.4103,61.4498,39681.0
2023-04-17 12:35:00,62.1,62.24,62.09,62.2,58942.0,61.4498,61.5884,61.44,61.5488,58942.0
2023-04-17 12:40:00,62.19,62.25,62.14,62.22,66957.0,61.5389,61.5983,61.4894,61.5686,66957.0
2023-04-17 12:45:00,62.23,62.28,62.19,62.22,49160.0,61.5785,61.628,61.5389,61.5686,49160.0
2023-04-17 12:50:00,62.21,62.26,62.2,62.22,34143.0,61.5587,61.6082,61.5488,61.5686,34143.0
2023-04-17 12:55:00,62.23,62.26,62.19,62.25,40610.0,61.5785,61.6082,61.5389,61.5983,40610.0
2023-04-17 13:00:00,62.26,62.31,62.21,62.26,45589.0,61.6082,61.6577,61.5587,61.6082,45589.0
2023-04-17 13:05:00,62.26,62.27,62.16,62.22,39056.0,61.6082,61.6181,61.5092,61.5686,39056.0
2023-04-17 13:10:00,62.23,62.24,62.17,62.19,39341.0,61.5785,61.5884,61.5191,61.5389,39341.0
2023-04-17 13:15:00,62.19,62.29,62.18,62.25,54664.0,61.5389,61.6379,61.529,61.5983,54664.0
2023-04-17 13:20:00,62.26,62.28,62.19,62.19,35436.0,61.6082,61.628,61.5389,61.5389,35436.0
2023-04-17 13:25:00,62.2,62.23,62.17,62.2,47300.0,61.5488,61.5785,61.5191,61.5488,47300.0
2023-04-17 13:30:00,62.19,62.22,62.16,62.17,28861.0,61.5389,61.5686,61.5092,61.5191,28861.0
2023-04-17 13:35:00,62.17,62.2,62.14,62.18,36030.0,61.5191,61.5488,61.4894,61.529,36030.0
2023-04-17 13:40:00,62.18,62.22,62.1,62.12,171639.0,61.529,61.5686,61.4498,61.4696,171639.0
2023-04-17 13:45:00,62.12,62.16,62.08,62.11,38811.0,61.4696,61.5092,61.4301,61.4597,38811.0
2023-04-17 13:50:00,62.11,62.19,62.08,62.18,42631.0,61.4597,61.5389,61.4301,61.529,42631.0
2023-04-17 13:55:00,62.17,62.17,62.08,62.1,69064.0,61.5191,61.5191,61.4301,61.4498,69064.0
2023-04-17 14:00:00,62.11,62.11,62.04,62.04,53842.0,61.4597,61.4597,61.3905,61.3905,53842.0
2023-04-17 14:05:00,62.04,62.09,62.01,62.07,43393.0,61.3905,61.44,61.3608,61.4202,43393.0
2023-04-17 14:10:00,62.06,62.07,62.01,62.03,46245.0,61.4103,61.4202,61.3608,61.3806,46245.0
2023-04-17 14:15:00,62.03,62.04,61.97,61.98,43124.0,61.3806,61.3905,61.3212,61.3311,43124.0
2023-04-17 14:20:00,61.99,62.02,61.98,62.02,43880.0,61.341,61.3707,61.3311,61.3707,43880.0
2023-04-17 14:25:00,62.02,62.05,61.99,62.02,31108.0,61.3707,61.4004,61.341,61.3707,31108.0
2023-04-17 14:30:00,62.01,62.08,62.0,62.05,51016.0,61.3608,61.4301,61.3509,61.4004,51016.0
2023-04-17 14:35:00,62.05,62.07,62.03,62.07,22437.0,61.4004,61.4202,61.3806,61.4202,22437.0
2023-04-17 14:40:00,62.07,62.21,62.06,62.2,75785.0,61.4202,61.5587,61.4103,61.5488,75785.0
2023-04-17 14:45:00,62.2,62.26,62.17,62.23,47460.0,61.5488,61.6082,61.5191,61.5785,47460.0
2023-04-17 14:50:00,62.24,62.28,62.21,62.25,61149.0,61.5884,61.628,61.5587,61.5983,61149.0
2023-04-17 14:55:00,62.26,62.32,62.22,62.29,49948.0,61.6082,61.6675,61.5686,61.6379,49948.0
2023-04-17 15:00:00,62.3,62.39,62.3,62.38,59619.0,61.6478,61.7368,61.6478,61.7269,59619.0
2023-04-17 15:05:00,62.38,62.51,62.35,62.48,92304.0,61.7269,61.8556,61.6972,61.8259,92304.0
2023-04-17 15:10:00,62.47,62.55,62.47,62.53,85506.0,61.816,61.8951,61.816,61.8753,85506.0
2023-04-17 15:15:00,62.54,62.63,62.54,62.61,119882.0,61.8852,61.9743,61.8852,61.9545,119882.0
2023-04-17 15:20:00,62.61,62.66,62.6,62.63,118295.0,61.9545,62.004,61.9446,61.9743,118295.0
2023-04-17 15:25:00,62.62,62.69,62.57,62.65,141791.0,61.9644,62.0337,61.9149,61.9941,141791.0
2023-04-17 15:30:00,62.64,62.68,62.53,62.53,164205.0,61.9842,62.0238,61.8753,61.8753,164205.0
2023-04-17 15:35:00,62.53,62.53,62.43,62.46,147756.0,61.8753,61.8753,61.7764,61.8061,147756.0
2023-04-17 15:40:00,62.45,62.48,62.42,62.45,138317.0,61.7962,61.8259,61.7665,61.7962,138317.0
2023-04-17 15:45:00,62.44,62.49,62.38,62.47,152850.0,61.7863,61.8358,61.7269,61.816,152850.0
2023-04-17 15:50:00,62.48,62.64,62.47,62.62,304725.0,61.8259,61.9842,61.816,61.9644,304725.0
2023-04-17 15:55:00,62.61,62.61,62.51,62.53,498430.0,61.9545,61.9545,61.8556,61.8753,498430.0
2023-04-18 09:30:00,63.33,63.45,62.86,62.9,401306.0,62.667,62.7857,62.2019,62.2415,401306.0
2023-04-18 09:35:00,62.92,63.01,62.6,62.6,178394.0,62.2613,62.3503,61.9446,61.9446,178394.0
2023-04-18 09:40:00,62.59,62.69,62.5,62.55,247569.0,61.9347,62.0337,61.8457,61.8951,247569.0
2023-04-18 09:45:00,62.56,62.81,62.53,62.69,376475.0,61.905,62.1524,61.8753,62.0337,376475.0
2023-04-18 09:50:00,62.68,62.74,62.52,62.53,196207.0,62.0238,62.0831,61.8655,61.8753,196207.0
2023-04-18 09:55:00,62.54,62.54,62.02,62.11,316142.0,61.8852,61.8852,61.3707,61.4597,316142.0
2023-04-18 10:00:00,62.11,62.12,61.86,61.91,246466.0,61.4597,61.4696,61.2124,61.2618,246466.0
2023-04-18 10:05:00,61.9,62.04,61.88,62.0,235861.0,61.2519,61.3905,61.2322,61.3509,235861.0
2023-04-18 10:10:00,61.99,62.0,61.78,61.95,199022.0,61.341,61.3509,61.1332,61.3014,199022.0
2023-04-18 10:15:00,61.95,61.99,61.85,61.99,160383.0,61.3014,61.341,61.2025,61.341,160383.0
2023-04-18 10:20:00,61.98,62.0,61.81,61.82,146050.0,61.3311,61.3509,61.1629,61.1728,146050.0
2023-04-18 10:25:00,61.82,61.83,61.58,61.73,246678.0,61.1728,61.1827,60.9353,61.0837,246678.0
2023-04-18 10:30:00,61.73,61.78,61.59,61.72,148509.0,61.0837,61.1332,60.9452,61.0738,148509.0
2023-04-18 10:35:00,61.71,62.01,61.71,61.91,182121.0,61.0639,61.3608,61.0639,61.2618,182121.0
2023-04-18 10:40:00,61.93,62.12,61.9,62.11,103181.0,61.2816,61.4696,61.2519,61.4597,103181.0
2023-04-18 10:45:00,62.11,62.13,61.96,61.97,123263.0,61.4597,61.4795,61.3113,61.3212,123263.0
2023-04-18 10:50:00,61.95,62.04,61.84,61.94,157503.0,61.3014,61.3905,61.1926,61.2915,157503.0
2023-04-18 10:55:00,61.94,62.06,61.93,61.98,66914.0,61.2915,61.4103,61.2816,61.3311,66914.0
2023-04-18 11:00:00,61.98,62.15,61.98,62.09,123621.0,61.3311,61.4993,61.3311,61.44,123621.0
2023-04-18 11:05:00,62.09,62.18,62.01,62.06,83502.0,61.44,61.529,61.3608,61.4103,83502.0
2023-04-18 11:10:00,62.05,62.12,61.96,62.04,88615.0,61.4004,61.4696,61.3113,61.3905,88615.0
2023-04-18 11:15:00,62.04,62.09,61.95,61.98,104909.0,61.3905,61.44,61.3014,61.3311,104909.0
2023-04-18 11:20:00,61.98,61.98,61.86,61.89,63820.0,61.3311,61.3311,61.2124,61.242,63820.0
2023-04-18 11:25:00,61.9,61.99,61.86,61.99,56756.0,61.2519,61.341,61.2124,61.341,56756.0
2023-04-18 11:30:00,61.98,62.03,61.93,61.94,75196.0,61.3311,61.3806,61.2816,61.2915,75196.0
2023-04-18 11:35:00,61.94,62.0,61.76,61.79,118396.0,61.2915,61.3509,61.1134,61.1431,118396.0
2023-04-18 11:40:00,61.78,61.9,61.75,61.79,96719.0,61.1332,61.2519,61.1035,61.1431,96719.0
2023-04-18 11:45:00,61.79,61.8,61.74,61.78,49138.0,61.1431,61.153,61.0936,61.1332,49138.0
2023-04-18 11:50:00,61.78,61.81,61.75,61.8,74004.0,61.1332,61.1629,61.1035,61.153,74004.0
2023-04-18 11:55:00,61.8,61.86,61.77,61.85,71845.0,61.153,61.2124,61.1233,61.2025,71845.0
2023-04-18 12:00:00,61.84,61.94,61.82,61.85,76676.0,61.1926,61.2915,61.1728,61.2025,76676.0
2023-04-18 12:05:00,61.85,62.03,61.83,62.02,89857.0,61.2025,61.3806,61.1827,61.3707,89857.0
2023-04-18 12:10:00,62.02,62.17,62.02,62.17,57607.0,61.3707,61.5191,61.3707,61.5191,57607.0
2023-04-18 12:15:00,62.16,62.24,62.15,62.19,83466.0,61.5092,61.5884,61.4993,61.5389,83466.0
2023-04-18 12:20:00,62.17,62.2,62.13,62.14,38726.0,61.5191,61.5488,61.4795,61.4894,38726.0
2023-04-18 12:25:00,62.14,62.17,62.11,62.13,32713.0,61.4894,61.5191,61.4597,61.4795,32713.0
2023-04-18 12:30:00,62.14,62.17,62.04,62.11,77767.0,61.4894,61.5191,61.3905,61.4597,77767.0
2023-04-18 12:35:00,62.11,62.12,61.99,62.0,42400.0,61.4597,61.4696,61.341,61.3509,42400.0
2023-04-18 12:40:00,62.0,62.03,61.94,61.98,58258.0,61.3509,61.3806,61.2915,61.3311,58258.0
2023-04-18 12:45:00,61.98,62.02,61.97,62.01,36147.0,61.3311,61.3707,61.3212,61.3608,36147.0
2023-04-18 12:50:00,62.01,62.05,61.9,62.0,102371.0,61.3608,61.4004,61.2519,61.3509,102371.0
2023-04-18 12:55:00,62.01,62.04,61.93,62.0,45960.0,61.3608,61.3905,61.2816,61.3509,45960.0
2023-04-18 13:00:00,62.01,62.04,61.96,61.98,42867.0,61.3608,61.3905,61.3113,61.3311,42867.0
2023-04-18 13:05:00,61.99,62.08,61.98,62.05,76217.0,61.341,61.4301,61.3311,61.4004,76217.0
2023-04-18 13:10:00,62.05,62.06,61.89,61.9,54987.0,61.4004,61.4103,61.242,61.2519,54987.0
2023-04-18 13:15:00,61.88,61.89,61.82,61.86,57082.0,61.2322,61.242,61.1728,61.2124,57082.0
2023-04-18 13:20:00,61.85,61.85,61.76,61.77,61670.0,61.2025,61.2025,61.1134,61.1233,61670.0
2023-04-18 13:25:00,61.76,61.77,61.66,61.75,89000.0,61.1134,61.1233,61.0145,61.1035,89000.0
2023-04-18 13:30:00,61.74,61.83,61.71,61.83,175852.0,61.0936,61.1827,61.0639,61.1827,175852.0
2023-04-18 13:35:00,61.84,61.93,61.84,61.9,47776.0,61.1926,61.2816,61.1926,61.2519,47776.0
2023-04-18 13:40:00,61.91,61.94,61.86,61.91,44730.0,61.2618,61.2915,61.2124,61.2618,44730.0
2023-04-18 13:45:00,61.91,61.93,61.83,61.84,58612.0,61.2618,61.2816,61.1827,61.1926,58612.0
2023-04-18 13:50:00,61.84,61.84,61.78,61.78,54076.0,61.1926,61.1926,61.1332,61.1332,54076.0
2023-04-18 13:55:00,61.78,61.85,61.69,61.69,97570.0,61.1332,61.2025,61.0441,61.0441,97570.0
2023-04-18 14:00:00,61.68,61.72,61.64,61.7,75458.0,61.0342,61.0738,60.9947,61.054,75458.0
2023-04-18 14:05:00,61.7,61.7,61.57,61.62,128938.0,61.054,61.054,60.9254,60.9749,128938.0
2023-04-18 14:10:00,61.61,61.65,61.55,61.6,81575.0,60.965,61.0046,60.9056,60.9551,81575.0
2023-04-18 14:15:00,61.6,61.62,61.53,61.58,86681.0,60.9551,60.9749,60.8858,60.9353,86681.0
2023-04-18 14:20:00,61.58,61.66,61.5,61.66,71656.0,60.9353,61.0145,60.8561,61.0145,71656.0
2023-04-18 14:25:00,61.65,61.74,61.64,61.71,87919.0,61.0046,61.0936,60.9947,61.0639,87919.0
2023-04-18 14:30:00,61.71,61.76,61.7,61.73,49474.0,61.0639,61.1134,61.054,61.0837,49474.0
2023-04-18 14:35:00,61.72,61.78,61.7,61.75,73744.0,61.0738,61.1332,61.054,61.1035,73744.0
2023-04-18 14:40:00,61.75,61.77,61.64,61.67,59307.0,61.1035,61.1233,60.9947,61.0244,59307.0
2023-04-18 14:45:00,61.67,61.69,61.53,61.63,114729.0,61.0244,61.0441,60.8858,60.9848,114729.0
2023-04-18 14:50:00,61.62,61.66,61.48,61.63,137081.0,60.9749,61.0145,60.8363,60.9848,137081.0
2023-04-18 14:55:00,61.63,61.76,61.62,61.73,56626.0,60.9848,61.1134,60.9749,61.0837,56626.0
2023-04-18 15:00:00,61.74,61.8,61.7,61.8,54942.0,61.0936,61.153,61.054,61.153,54942.0
2023-04-18 15:05:00,61.8,61.84,61.77,61.79,75596.0,61.153,61.1926,61.1233,61.1431,75596.0
2023-04-18 15:10:00,61.8,61.89,61.78,61.86,62048.0,61.153,61.242,61.1332,61.2124,62048.0
2023-04-18 15:15:00,61.86,61.9,61.82,61.9,75489.0,61.2124,61.2519,61.1728,61.2519,75489.0
2023-04-18 15:20:00,61.9,61.9,61.84,61.85,79166.0,61.2519,61.2519,61.1926,61.2025,79166.0
2023-04-18 15:25:00,61.85,61.92,61.77,61.91,124213.0,61.2025,61.2717,61.1233,61.2618,124213.0
2023-04-18 15:30:00,61.91,61.97,61.84,61.96,109545.0,61.2618,61.3212,61.1926,61.3113,109545.0
2023-04-18 15:35:00,61.96,62.0,61.89,61.96,104114.0,61.3113,61.3509,61.242,61.3113,104114.0
2023-04-18 15:40:00,61.96,62.07,61.95,62.01,186778.0,61.3113,61.4202,61.3014,61.3608,186778.0
2023-04-18 15:45:00,62.01,62.02,61.88,61.93,153705.0,61.3608,61.3707,61.2322,61.2816,153705.0
2023-04-18 15:50:00,61.93,62.0,61.9,61.95,287892.0,61.2816,61.3509,61.2519,61.3014,287892.0
2023-04-18 15:55:00,61.94,62.02,61.9,61.93,646047.0,61.2915,61.3707,61.2519,61.2816,646047.0
2023-04-19 09:30:00,60.98,61.21,60.76,61.07,465155.0,60.3416,60.5692,60.1239,60.4306,465155.0
2023-04-19 09:35:00,61.05,61.11,60.75,60.77,230685.0,60.4108,60.4702,60.114,60.1338,230685.0
2023-04-19 09:40:00,60.77,60.9,60.69,60.83,112380.0,60.1338,60.2624,60.0546,60.1931,112380.0
2023-04-19 09:45:00,60.81,60.95,60.8,60.87,123198.0,60.1734,60.3119,60.1635,60.2327,123198.0
2023-04-19 09:50:00,60.86,60.9,60.69,60.74,182831.0,60.2228,60.2624,60.0546,60.1041,182831.0
2023-04-19 09:55:00,60.75,60.75,60.55,60.57,161046.0,60.114,60.114,59.9161,59.9359,161046.0
2023-04-19 10:00:00,60.59,60.73,60.58,60.65,120333.0,59.9557,60.0942,59.9458,60.015,120333.0
2023-04-19 10:05:00,60.67,60.78,60.6,60.66,138318.0,60.0348,60.1437,59.9656,60.0249,138318.0
2023-04-19 10:10:00,60.66,60.67,60.4,60.42,228723.0,60.0249,60.0348,59.7676,59.7874,228723.0
2023-04-19 10:15:00,60.42,60.56,60.38,60.56,146805.0,59.7874,59.926,59.7479,59.926,146805.0
2023-04-19 10:20:00,60.55,60.69,60.54,60.62,105216.0,59.9161,60.0546,59.9062,59.9853,105216.0
2023-04-19 10:25:00,60.64,60.75,60.61,60.73,105255.0,60.0051,60.114,59.9754,60.0942,105255.0
2023-04-19 10:30:00,60.73,60.73,60.6,60.66,87257.0,60.0942,60.0942,59.9656,60.0249,87257.0
2023-04-19 10:35:00,60.67,60.8,60.6,60.8,107180.0,60.0348,60.1635,59.9656,60.1635,107180.0
2023-04-19 10:40:00,60.8,60.9,60.76,60.86,114054.0,60.1635,60.2624,60.1239,60.2228,114054.0
2023-04-19 10:45:00,60.86,60.89,60.78,60.86,108028.0,60.2228,60.2525,60.1437,60.2228,108028.0
2023-04-19 10:50:00,60.86,60.99,60.83,60.89,111588.0,60.2228,60.3515,60.1931,60.2525,111588.0
2023-04-19 10:55:00,60.9,60.99,60.88,60.96,86448.0,60.2624,60.3515,60.2426,60.3218,86448.0
2023-04-19 11:00:00,60.96,60.97,60.88,60.9,81703.0,60.3218,60.3317,60.2426,60.2624,81703.0
2023-04-19 11:05:00,60.89,60.9,60.69,60.74,91247.0,60.2525,60.2624,60.0546,60.1041,91247.0
2023-04-19 11:10:00,60.74,60.78,60.65,60.71,81314.0,60.1041,60.1437,60.015,60.0744,81314.0
2023-04-19 11:15:00,60.71,60.75,60.64,60.67,69057.0,60.0744,60.114,60.0051,60.0348,69057.0
2023-04-19 11:20:00,60.66,60.69,60.53,60.6,81357.0,60.0249,60.0546,59.8963,59.9656,81357.0
2023-04-19 11:25:00,60.6,60.67,60.51,60.62,88191.0,59.9656,60.0348,59.8765,59.9853,88191.0
2023-04-19 11:30:00,60.61,60.69,60.54,60.58,121903.0,59.9754,60.0546,59.9062,59.9458,121903.0
2023-04-19 11:35:00,60.57,60.74,60.56,60.63,98534.0,59.9359,60.1041,59.926,59.9952,98534.0
2023-04-19 11:40:00,60.63,60.7,60.57,60.59,81025.0,59.9952,60.0645,59.9359,59.9557,81025.0
2023-04-19 11:45:00,60.6,60.6,60.52,60.54,94709.0,59.9656,59.9656,59.8864,59.9062,94709.0
2023-04-19 11:50:00,60.53,60.56,60.49,60.54,67631.0,59.8963,59.926,59.8567,59.9062,67631.0
2023-04-19 11:55:00,60.54,60.64,60.53,60.61,64256.0,59.9062,60.0051,59.8963,59.9754,64256.0
2023-04-19 12:00:00,60.61,60.71,60.61,60.7,96734.0,59.9754,60.0744,59.9754,60.0645,96734.0
2023-04-19 12:05:00,60.69,60.74,60.65,60.68,74246.0,60.0546,60.1041,60.015,60.0447,74246.0
2023-04-19 12:10:00,60.69,60.73,60.65,60.73,46483.0,60.0546,60.0942,60.015,60.0942,46483.0
2023-04-19 12:15:00,60.73,60.82,60.73,60.78,103738.0,60.0942,60.1833,60.0942,60.1437,103738.0
2023-04-19 12:20:00,60.78,60.79,60.73,60.73,40071.0,60.1437,60.1536,60.0942,60.0942,40071.0
2023-04-19 12:25:00,60.74,60.85,60.73,60.78,56261.0,60.1041,60.2129,60.0942,60.1437,56261.0
2023-04-19 12:30:00,60.78,60.84,60.75,60.84,77869.0,60.1437,60.203,60.114,60.203,77869.0
2023-04-19 12:35:00,60.84,60.91,60.79,60.81,80460.0,60.203,60.2723,60.1536,60.1734,80460.0
2023-04-19 12:40:00,60.82,60.95,60.81,60.93,34790.0,60.1833,60.3119,60.1734,60.2921,34790.0
2023-04-19 12:45:00,60.93,60.95,60.86,60.88,71674.0,60.2921,60.3119,60.2228,60.2426,71674.0
2023-04-19 12:50:00,60.88,60.9,60.85,60.88,41620.0,60.2426,60.2624,60.2129,60.2426,41620.0
2023-04-19 12:55:00,60.89,60.92,60.84,60.85,37872.0,60.2525,60.2822,60.203,60.2129,37872.0
2023-04-19 13:00:00,60.86,60.9,60.81,60.87,32655.0,60.2228,60.2624,60.1734,60.2327,32655.0
2023-04-19 13:05:00,60.88,61.03,60.87,60.97,124464.0,60.2426,60.3911,60.2327,60.3317,124464.0
2023-04-19 13:10:00,60.97,61.04,60.95,61.03,42282.0,60.3317,60.4009,60.3119,60.3911,42282.0
2023-04-19 13:15:00,61.02,61.02,60.89,60.92,119557.0,60.3812,60.3812,60.2525,60.2822,119557.0
2023-04-19 13:20:00,60.92,60.93,60.8,60.8,45703.0,60.2822,60.2921,60.1635,60.1635,45703.0
2023-04-19 13:25:00,60.8,60.81,60.77,60.79,36280.0,60.1635,60.1734,60.1338,60.1536,36280.0
2023-04-19 13:30:00,60.79,60.82,60.77,60.79,58079.0,60.1536,60.1833,60.1338,60.1536,58079.0
2023-04-19 13:35:00,60.79,60.79,60.68,60.69,60584.0,60.1536,60.1536,60.0447,60.0546,60584.0
2023-04-19 13:40:00,60.7,60.76,60.68,60.71,43760.0,60.0645,60.1239,60.0447,60.0744,43760.0
2023-04-19 13:45:00,60.71,60.73,60.62,60.64,76985.0,60.0744,60.0942,59.9853,60.0051,76985.0
2023-04-19 13:50:00,60.63,60.69,60.62,60.68,47165.0,59.9952,60.0546,59.9853,60.0447,47165.0
2023-04-19 13:55:00,60.69,60.75,60.68,60.75,39292.0,60.0546,60.114,60.0447,60.114,39292.0
2023-04-19 14:00:00,60.75,60.87,60.73,60.74,92520.0,60.114,60.2327,60.0942,60.1041,92520.0
2023-04-19 14:05:00,60.74,60.77,60.66,60.69,98264.0,60.1041,60.1338,60.0249,60.0546,98264.0
2023-04-19 14:10:00,60.68,60.71,60.65,60.67,45907.0,60.0447,60.0744,60.015,60.0348,45907.0
2023-04-19 14:15:00,60.67,60.72,60.64,60.7,45965.0,60.0348,60.0843,60.0051,60.0645,45965.0
2023-04-19 14:20:00,60.7,60.78,60.69,60.77,41211.0,60.0645,60.1437,60.0546,60.1338,41211.0
2023-04-19 14:25:00,60.77,60.79,60.73,60.77,32033.0,60.1338,60.1536,60.0942,60.1338,32033.0
2023-04-19 14:30:00,60.77,60.77,60.65,60.67,51148.0,60.1338,60.1338,60.015,60.0348,51148.0
2023-04-19 14:35:00,60.67,60.75,60.66,60.73,48599.0,60.0348,60.114,60.0249,60.0942,48599.0
2023-04-19 14:40:00,60.74,60.78,60.67,60.68,55239.0,60.1041,60.1437,60.0348,60.0447,55239.0
2023-04-19 14:45:00,60.68,60.78,60.65,60.77,144768.0,60.0447,60.1437,60.015,60.1338,144768.0
2023-04-19 14:50:00,60.77,60.77,60.66,60.67,89193.0,60.1338,60.1338,60.0249,60.0348,89193.0
2023-04-19 14:55:00,60.67,60.77,60.66,60.75,56699.0,60.0348,60.1338,60.0249,60.114,56699.0
2023-04-19 15:00:00,60.75,60.77,60.71,60.77,42499.0,60.114,60.1338,60.0744,60.1338,42499.0
2023-04-19 15:05:00,60.76,60.85,60.72,60.84,97609.0,60.1239,60.2129,60.0843,60.203,97609.0
2023-04-19 15:10:00,60.84,60.94,60.82,60.94,111606.0,60.203,60.302,60.1833,60.302,111606.0
2023-04-19 15:15:00,60.94,60.98,60.89,60.92,263032.0,60.302,60.3416,60.2525,60.2822,263032.0
2023-04-19 15:20:00,60.92,60.93,60.86,60.93,85504.0,60.2822,60.2921,60.2228,60.2921,85504.0
2023-04-19 15:25:00,60.92,60.92,60.81,60.82,75937.0,60.2822,60.2822,60.1734,60.1833,75937.0
2023-04-19 15:30:00,60.81,60.86,60.77,60.79,143613.0,60.1734,60.2228,60.1338,60.1536,143613.0
2023-04-19 15:35:00,60.79,60.81,60.68,60.7,165985.0,60.1536,60.1734,60.0447,60.0645,165985.0
2023-04-19 15:40:00,60.7,60.72,60.6,60.69,193689.0,60.0645,60.0843,59.9656,60.0546,193689.0
2023-04-19 15:45:00,60.68,60.68,60.54,60.62,293048.0,60.0447,60.0447,59.9062,59.9853,293048.0
2023-04-19 15:50:00,60.62,60.8,60.59,60.78,356804.0,59.9853,60.1635,59.9557,60.1437,356804.0
2023-04-19 15:55:00,60.77,60.77,60.63,60.65,669965.0,60.1338,60.1338,59.9952,60.015,669965.0
2023-04-20 09:30:00,59.88,60.59,59.87,60.41,266220.0,59.2531,59.9557,59.2432,59.7775,266220.0
2023-04-20 09:35:00,60.41,60.91,60.41,60.76,278195.0,59.7775,60.2723,59.7775,60.1239,278195.0
2023-04-20 09:40:00,60.75,61.29,60.75,61.17,354365.0,60.114,60.6483,60.114,60.5296,354365.0
2023-04-20 09:45:00,61.16,61.45,61.12,61.33,239197.0,60.5197,60.8067,60.4801,60.6879,239197.0
2023-04-20 09:50:00,61.33,61.48,61.3,61.44,233411.0,60.6879,60.8363,60.6582,60.7968,233411.0
2023-04-20 09:55:00,61.45,61.45,61.18,61.32,322907.0,60.8067,60.8067,60.5395,60.678,322907.0
2023-04-20 10:00:00,61.32,61.6,61.29,61.43,252763.0,60.678,60.9551,60.6483,60.7869,252763.0
2023-04-20 10:05:00,61.44,61.7,61.42,61.6,182145.0,60.7968,61.054,60.777,60.9551,182145.0
2023-04-20 10:10:00,61.6,61.78,61.55,61.74,185477.0,60.9551,61.1332,60.9056,61.0936,185477.0
2023-04-20 10:15:00,61.74,61.84,61.7,61.74,302900.0,61.0936,61.1926,61.054,61.0936,302900.0
2023-04-20 10:20:00,61.74,61.87,61.68,61.72,240432.0,61.0936,61.2223,61.0342,61.0738,240432.0
2023-04-20 10:25:00,61.71,61.89,61.51,61.55,201191.0,61.0639,61.242,60.866,60.9056,201191.0
2023-04-20 10:30:00,61.54,61.62,61.34,61.35,138064.0,60.8957,60.9749,60.6978,60.7077,138064.0
2023-04-20 10:35:00,61.35,61.42,61.2,61.22,157003.0,60.7077,60.777,60.5593,60.5791,157003.0
2023-04-20 10:40:00,61.21,61.33,61.18,61.23,115038.0,60.5692,60.6879,60.5395,60.589,115038.0
2023-04-20 10:45:00,61.23,61.25,61.05,61.09,125057.0,60.589,60.6087,60.4108,60.4504,125057.0
2023-04-20 10:50:00,61.1,61.13,60.99,61.01,72014.0,60.4603,60.49,60.3515,60.3713,72014.0
2023-04-20 10:55:00,60.99,61.18,60.96,61.16,132482.0,60.3515,60.5395,60.3218,60.5197,132482.0
2023-04-20 11:00:00,61.17,61.2,61.03,61.05,74054.0,60.5296,60.5593,60.3911,60.4108,74054.0
2023-04-20 11:05:00,61.06,61.08,60.83,60.84,91285.0,60.4207,60.4405,60.1931,60.203,91285.0
2023-04-20 11:10:00,60.85,60.89,60.8,60.83,135654.0,60.2129,60.2525,60.1635,60.1931,135654.0
2023-04-20 11:15:00,60.84,60.9,60.73,60.88,221129.0,60.203,60.2624,60.0942,60.2426,221129.0
2023-04-20 11:20:00,60.89,61.04,60.83,61.04,186899.0,60.2525,60.4009,60.1931,60.4009,186899.0
2023-04-20 11:25:00,61.04,61.19,61.03,61.14,89598.0,60.4009,60.5494,60.3911,60.4999,89598.0
2023-04-20 11:30:00,61.13,61.15,61.02,61.03,56051.0,60.49,60.5098,60.3812,60.3911,56051.0
2023-04-20 11:35:00,61.04,61.32,61.03,61.31,90777.0,60.4009,60.678,60.3911,60.6681,90777.0
2023-04-20 11:40:00,61.3,61.39,61.24,61.36,83002.0,60.6582,60.7473,60.5989,60.7176,83002.0
2023-04-20 11:45:00,61.35,61.39,61.33,61.35,78737.0,60.7077,60.7473,60.6879,60.7077,78737.0
2023-04-20 11:50:00,61.35,61.42,61.32,61.41,47442.0,60.7077,60.777,60.678,60.7671,47442.0
2023-04-20 11:55:00,61.42,61.43,61.32,61.33,83294.0,60.777,60.7869,60.678,60.6879,83294.0
2023-04-20 12:00:00,61.34,61.35,61.27,61.29,59972.0,60.6978,60.7077,60.6285,60.6483,59972.0
2023-04-20 12:05:00,61.29,61.33,61.22,61.29,49146.0,60.6483,60.6879,60.5791,60.6483,49146.0
2023-04-20 12:10:00,61.31,61.42,61.3,61.42,43736.0,60.6681,60.777,60.6582,60.777,43736.0
2023-04-20 12:15:00,61.42,61.42,61.33,61.34,37135.0,60.777,60.777,60.6879,60.6978,37135.0
2023-04-20 12:20:00,61.35,61.41,61.3,61.36,55991.0,60.7077,60.7671,60.6582,60.7176,55991.0
2023-04-20 12:25:00,61.34,61.42,61.29,61.39,33403.0,60.6978,60.777,60.6483,60.7473,33403.0
2023-04-20 12:30:00,61.39,61.56,61.38,61.53,67332.0,60.7473,60.9155,60.7374,60.8858,67332.0
2023-04-20 12:35:00,61.54,61.64,61.52,61.54,130555.0,60.8957,60.9947,60.8759,60.8957,130555.0
2023-04-20 12:40:00,61.53,61.54,61.46,61.51,42294.0,60.8858,60.8957,60.8166,60.866,42294.0
2023-04-20 12:45:00,61.51,61.68,61.51,61.65,77652.0,60.866,61.0342,60.866,61.0046,77652.0
2023-04-20 12:50:00,61.66,61.72,61.63,61.63,52538.0,61.0145,61.0738,60.9848,60.9848,52538.0
2023-04-20 12:55:00,61.64,61.7,61.6,61.7,61520.0,60.9947,61.054,60.9551,61.054,61520.0
2023-04-20 13:00:00,61.7,61.71,61.64,61.64,57841.0,61.054,61.0639,60.9947,60.9947,57841.0
2023-04-20 13:05:00,61.65,61.73,61.62,61.72,51495.0,61.0046,61.0837,60.9749,61.0738,51495.0
2023-04-20 13:10:00,61.71,61.87,61.71,61.86,85344.0,61.0639,61.2223,61.0639,61.2124,85344.0
2023-04-20 13:15:00,61.85,61.9,61.81,61.82,89457.0,61.2025,61.2519,61.1629,61.1728,89457.0
2023-04-20 13:20:00,61.83,61.84,61.75,61.82,66703.0,61.1827,61.1926,61.1035,61.1728,66703.0
2023-04-20 13:25:00,61.82,61.92,61.82,61.91,55655.0,61.1728,61.2717,61.1728,61.2618,55655.0
2023-04-20 13:30:00,61.91,61.95,61.84,61.86,80661.0,61.2618,61.3014,61.1926,61.2124,80661.0
2023-04-20 13:35:00,61.86,61.88,61.81,61.85,59581.0,61.2124,61.2322,61.1629,61.2025,59581.0
2023-04-20 13:40:00,61.85,61.88,61.79,61.8,62311.0,61.2025,61.2322,61.1431,61.153,62311.0
2023-04-20 13:45:00,61.8,61.8,61.71,61.78,65673.0,61.153,61.153,61.0639,61.1332,65673.0
2023-04-20 13:50:00,61.78,61.86,61.74,61.85,69963.0,61.1332,61.2124,61.0936,61.2025,69963.0
2023-04-20 13:55:00,61.85,61.85,61.73,61.8,108968.0,61.2025,61.2025,61.0837,61.153,108968.0
2023-04-20 14:00:00,61.79,61.8,61.72,61.8,84079.0,61.1431,61.153,61.0738,61.153,84079.0
2023-04-20 14:05:00,61.8,61.87,61.76,61.86,83897.0,61.153,61.2223,61.1134,61.2124,83897.0
2023-04-20 14:10:00,61.86,61.87,61.75,61.79,72610.0,61.2124,61.2223,61.1035,61.1431,72610.0
2023-04-20 14:15:00,61.78,61.79,61.7,61.73,114588.0,61.1332,61.1431,61.054,61.0837,114588.0
2023-04-20 14:20:00,61.73,61.78,61.69,61.77,95507.0,61.0837,61.1332,61.0441,61.1233,95507.0
2023-04-20 14:25:00,61.76,61.8,61.66,61.69,97998.0,61.1134,61.153,61.0145,61.0441,97998.0
2023-04-20 14:30:00,61.69,61.79,61.62,61.71,135933.0,61.0441,61.1431,60.9749,61.0639,135933.0
2023-04-20 14:35:00,61.7,61.72,61.53,61.61,102479.0,61.054,61.0738,60.8858,60.965,102479.0
2023-04-20 14:40:00,61.61,61.61,61.5,61.55,102952.0,60.965,60.965,60.8561,60.9056,102952.0
2023-04-20 14:45:00,61.55,61.59,61.49,61.5,88700.0,60.9056,60.9452,60.8462,60.8561,88700.0
2023-04-20 14:50:00,61.49,61.55,61.44,61.47,173251.0,60.8462,60.9056,60.7968,60.8264,173251.0
2023-04-20 14:55:00,61.47,61.59,61.39,61.57,178852.0,60.8264,60.9452,60.7473,60.9254,178852.0
2023-04-20 15:00:00,61.58,61.62,61.43,61.44,150540.0,60.9353,60.9749,60.7869,60.7968,150540.0
2023-04-20 15:05:00,61.44,61.52,61.35,61.51,111892.0,60.7968,60.8759,60.7077,60.866,111892.0
2023-04-20 15:10:00,61.5,61.51,61.39,61.41,121334.0,60.8561,60.866,60.7473,60.7671,121334.0
2023-04-20 15:15:00,61.41,61.42,61.31,61.37,146539.0,60.7671,60.777,60.6681,60.7275,146539.0
2023-04-20 15:20:00,61.37,61.4,61.22,61.22,103974.0,60.7275,60.7572,60.5791,60.5791,103974.0
2023-04-20 15:25:00,61.22,61.29,61.19,61.22,94796.0,60.5791,60.6483,60.5494,60.5791,94796.0
2023-04-20 15:30:00,61.22,61.37,61.21,61.33,103955.0,60.5791,60.7275,60.5692,60.6879,103955.0
2023-04-20 15:35:00,61.33,61.39,61.26,61.37,148668.0,60.6879,60.7473,60.6186,60.7275,148668.0
2023-04-20 15:40:00,61.38,61.43,61.22,61.25,160156.0,60.7374,60.7869,60.5791,60.6087,160156.0
2023-04-20 15:45:00,61.24,61.28,61.16,61.21,211626.0,60.5989,60.6384,60.5197,60.5692,211626.0
2023-04-20 15:50:00,61.2,61.31,61.08,61.31,230109.0,60.5593,60.6681,60.4405,60.6681,230109.0
2023-04-20 15:55:00,61.31,61.51,61.31,61.46,835827.0,60.6681,60.866,60.6681,60.8166,835827.0
2023-04-21 09:30:00,61.08,61.42,61.0,61.16,344483.0,60.4405,60.777,60.3614,60.5197,344483.0
2023-04-21 09:35:00,61.15,61.17,60.9,60.93,177698.0,60.5098,60.5296,60.2624,60.2921,177698.0
2023-04-21 09:40:00,60.92,61.21,60.92,61.04,154556.0,60.2822,60.5692,60.2822,60.4009,154556.0
2023-04-21 09:45:00,61.04,61.14,60.95,60.99,122782.0,60.4009,60.4999,60.3119,60.3515,122782.0
2023-04-21 09:50:00,61.01,61.03,60.81,60.83,116232.0,60.3713,60.3911,60.1734,60.1931,116232.0
2023-04-21 09:55:00,60.81,61.1,60.81,60.97,207550.0,60.1734,60.4603,60.1734,60.3317,207550.0
2023-04-21 10:00:00,60.96,61.11,60.84,60.89,184847.0,60.3218,60.4702,60.203,60.2525,184847.0
2023-04-21 10:05:00,60.87,60.98,60.76,60.9,75267.0,60.2327,60.3416,60.1239,60.2624,75267.0
2023-04-21 10:10:00,60.93,61.07,60.89,60.97,82341.0,60.2921,60.4306,60.2525,60.3317,82341.0
2023-04-21 10:15:00,60.99,61.13,60.94,61.12,75083.0,60.3515,60.49,60.302,60.4801,75083.0
2023-04-21 10:20:00,61.12,61.26,61.12,61.19,85357.0,60.4801,60.6186,60.4801,60.5494,85357.0
2023-04-21 10:25:00,61.2,61.39,61.17,61.29,149928.0,60.5593,60.7473,60.5296,60.6483,149928.0
2023-04-21 10:30:00,61.29,61.41,61.27,61.35,82972.0,60.6483,60.7671,60.6285,60.7077,82972.0
2023-04-21 10:35:00,61.35,61.35,61.07,61.07,90636.0,60.7077,60.7077,60.4306,60.4306,90636.0
2023-04-21 10:40:00,61.06,61.08,60.73,60.75,138130.0,60.4207,60.4405,60.0942,60.114,138130.0
2023-04-21 10:45:00,60.76,60.83,60.73,60.81,119263.0,60.1239,60.1931,60.0942,60.1734,119263.0
2023-04-21 10:50:00,60.81,61.11,60.8,61.02,122101.0,60.1734,60.4702,60.1635,60.3812,122101.0
2023-04-21 10:55:00,61.02,61.03,60.88,61.0,75668.0,60.3812,60.3911,60.2426,60.3614,75668.0
2023-04-21 11:00:00,61.01,61.12,60.97,61.1,75417.0,60.3713,60.4801,60.3317,60.4603,75417.0
2023-04-21 11:05:00,61.1,61.1,60.9,60.91,75296.0,60.4603,60.4603,60.2624,60.2723,75296.0
2023-04-21 11:10:00,60.92,61.01,60.87,60.91,69507.0,60.2822,60.3713,60.2327,60.2723,69507.0
2023-04-21 11:15:00,60.91,60.93,60.79,60.8,94349.0,60.2723,60.2921,60.1536,60.1635,94349.0
2023-04-21 11:20:00,60.79,61.02,60.76,61.01,94877.0,60.1536,60.3812,60.1239,60.3713,94877.0
2023-04-21 11:25:00,61.01,61.05,60.95,61.01,114321.0,60.3713,60.4108,60.3119,60.3713,114321.0
2023-04-21 11:30:00,61.0,61.11,60.95,61.11,42054.0,60.3614,60.4702,60.3119,60.4702,42054.0
2023-04-21 11:35:00,61.1,61.11,60.99,61.0,41641.0,60.4603,60.4702,60.3515,60.3614,41641.0
2023-04-21 11:40:00,61.01,61.13,61.01,61.04,47719.0,60.3713,60.49,60.3713,60.4009,47719.0
2023-04-21 11:45:00,61.03,61.06,60.87,60.87,102004.0,60.3911,60.4207,60.2327,60.2327,102004.0
2023-04-21 11:50:00,60.89,60.97,60.86,60.95,87404.0,60.2525,60.3317,60.2228,60.3119,87404.0
2023-04-21 11:55:00,60.95,61.05,60.95,60.99,46565.0,60.3119,60.4108,60.3119,60.3515,46565.0
2023-04-21 12:00:00,61.0,61.02,60.87,60.87,40368.0,60.3614,60.3812,60.2327,60.2327,40368.0
2023-04-21 12:05:00,60.86,60.95,60.86,60.93,48455.0,60.2228,60.3119,60.2228,60.2921,48455.0
2023-04-21 12:10:00,60.92,61.0,60.89,60.99,39386.0,60.2822,60.3614,60.2525,60.3515,39386.0
2023-04-21 12:15:00,61.0,61.12,60.99,61.11,58905.0,60.3614,60.4801,60.3515,60.4702,58905.0
2023-04-21 12:20:00,61.11,61.15,61.0,61.08,85614.0,60.4702,60.5098,60.3614,60.4405,85614.0
2023-04-21 12:25:00,61.07,61.08,61.0,61.01,34845.0,60.4306,60.4405,60.3614,60.3713,34845.0
2023-04-21 12:30:00,61.01,61.04,60.94,61.02,55457.0,60.3713,60.4009,60.302,60.3812,55457.0
2023-04-21 12:35:00,61.03,61.06,60.99,61.01,30039.0,60.3911,60.4207,60.3515,60.3713,30039.0
2023-04-21 12:40:00,60.99,61.04,60.96,61.03,28944.0,60.3515,60.4009,60.3218,60.3911,28944.0
2023-04-21 12:45:00,61.03,61.13,61.03,61.13,35108.0,60.3911,60.49,60.3911,60.49,35108.0
2023-04-21 12:50:00,61.12,61.13,61.04,61.07,46019.0,60.4801,60.49,60.4009,60.4306,46019.0
2023-04-21 12:55:00,61.07,61.09,61.05,61.07,36235.0,60.4306,60.4504,60.4108,60.4306,36235.0
2023-04-21 13:00:00,61.07,61.14,61.05,61.06,57921.0,60.4306,60.4999,60.4108,60.4207,57921.0
2023-04-21 13:05:00,61.07,61.16,61.07,61.12,47432.0,60.4306,60.5197,60.4306,60.4801,47432.0
2023-04-21 13:10:00,61.11,61.13,61.04,61.07,28281.0,60.4702,60.49,60.4009,60.4306,28281.0
2023-04-21 13:15:00,61.06,61.1,61.0,61.01,44412.0,60.4207,60.4603,60.3614,60.3713,44412.0
2023-04-21 13:20:00,61.02,61.04,60.94,60.95,46645.0,60.3812,60.4009,60.302,60.3119,46645.0
2023-04-21 13:25:00,60.95,60.99,60.94,60.97,30975.0,60.3119,60.3515,60.302,60.3317,30975.0
2023-04-21 13:30:00,60.97,61.0,60.92,60.92,61098.0,60.3317,60.3614,60.2822,60.2822,61098.0
2023-04-21 13:35:00,60.92,60.97,60.9,60.93,71477.0,60.2822,60.3317,60.2624,60.2921,71477.0
2023-04-21 13:40:00,60.94,61.11,60.94,61.11,56479.0,60.302,60.4702,60.302,60.4702,56479.0
2023-04-21 13:45:00,61.11,61.16,61.09,61.14,60138.0,60.4702,60.5197,60.4504,60.4999,60138.0
2023-04-21 13:50:00,61.15,61.23,61.13,61.23,48478.0,60.5098,60.589,60.49,60.589,48478.0
2023-04-21 13:55:00,61.23,61.33,61.23,61.27,66852.0,60.589,60.6879,60.589,60.6285,66852.0
2023-04-21 14:00:00,61.28,61.43,61.27,61.4,73188.0,60.6384,60.7869,60.6285,60.7572,73188.0
2023-04-21 14:05:00,61.4,61.43,61.29,61.31,95505.0,60.7572,60.7869,60.6483,60.6681,95505.0
2023-04-21 14:10:00,61.3,61.38,61.3,61.37,39020.0,60.6582,60.7374,60.6582,60.7275,39020.0
2023-04-21 14:15:00,61.37,61.41,61.35,61.36,31595.0,60.7275,60.7671,60.7077,60.7176,31595.0
2023-04-21 14:20:00,61.36,61.38,61.35,61.36,36404.0,60.7176,60.7374,60.7077,60.7176,36404.0
2023-04-21 14:25:00,61.36,61.38,61.34,61.37,83905.0,60.7176,60.7374,60.6978,60.7275,83905.0
2023-04-21 14:30:00,61.37,61.45,61.33,61.36,58857.0,60.7275,60.8067,60.6879,60.7176,58857.0
2023-04-21 14:35:00,61.36,61.37,61.32,61.36,55615.0,60.7176,60.7275,60.678,60.7176,55615.0
2023-04-21 14:40:00,61.35,61.41,61.34,61.35,34587.0,60.7077,60.7671,60.6978,60.7077,34587.0
2023-04-21 14:45:00,61.35,61.36,61.23,61.25,94505.0,60.7077,60.7176,60.589,60.6087,94505.0
2023-04-21 14:50:00,61.24,61.25,61.2,61.23,21334.0,60.5989,60.6087,60.5593,60.589,21334.0
2023-04-21 14:55:00,61.23,61.27,61.2,61.25,45769.0,60.589,60.6285,60.5593,60.6087,45769.0
2023-04-21 15:00:00,61.24,61.32,61.15,61.16,51760.0,60.5989,60.678,60.5098,60.5197,51760.0
2023-04-21 15:05:00,61.16,61.17,61.08,61.14,39365.0,60.5197,60.5296,60.4405,60.4999,39365.0
2023-04-21 15:10:00,61.15,61.18,61.1,61.14,60348.0,60.5098,60.5395,60.4603,60.4999,60348.0
2023-04-21 15:15:00,61.13,61.2,61.12,61.16,33183.0,60.49,60.5593,60.4801,60.5197,33183.0
2023-04-21 15:20:00,61.17,61.22,61.15,61.17,54430.0,60.5296,60.5791,60.5098,60.5296,54430.0
2023-04-21 15:25:00,61.17,61.19,61.08,61.09,54209.0,60.5296,60.5494,60.4405,60.4504,54209.0
2023-04-21 15:30:00,61.09,61.09,61.04,61.05,60245.0,60.4504,60.4504,60.4009,60.4108,60245.0
2023-04-21 15:35:00,61.05,61.1,61.01,61.01,82289.0,60.4108,60.4603,60.3713,60.3713,82289.0
2023-04-21 15:40:00,61.02,61.07,60.99,61.03,108513.0,60.3812,60.4306,60.3515,60.3911,108513.0
2023-04-21 15:45:00,61.03,61.08,61.01,61.08,99815.0,60.3911,60.4405,60.3713,60.4405,99815.0
2023-04-21 15:50:00,61.07,61.23,61.07,61.14,206151.0,60.4306,60.589,60.4306,60.4999,206151.0
2023-04-21 15:55:00,61.15,61.17,61.07,61.14,495421.0,60.5098,60.5296,60.4306,60.4999,495421.0
2023-04-24 09:30:00,60.09,60.62,60.05,60.41,572533.0,59.4609,59.9853,59.4213,59.7775,572533.0
2023-04-24 09:35:00,60.41,60.62,60.3,60.54,205181.0,59.7775,59.9853,59.6687,59.9062,205181.0
2023-04-24 09:40:00,60.54,60.74,60.42,60.54,151388.0,59.9062,60.1041,59.7874,59.9062,151388.0
2023-04-24 09:45:00,60.55,60.59,60.4,60.45,113360.0,59.9161,59.9557,59.7676,59.8171,113360.0
2023-04-24 09:50:00,60.44,60.62,60.41,60.58,87523.0,59.8072,59.9853,59.7775,59.9458,87523.0
2023-04-24 09:55:00,60.58,60.68,60.37,60.41,90741.0,59.9458,60.0447,59.738,59.7775,90741.0
2023-04-24 10:00:00,60.41,60.41,60.21,60.33,117478.0,59.7775,59.7775,59.5796,59.6984,117478.0
2023-04-24 10:05:00,60.33,60.5,60.24,60.5,131489.0,59.6984,59.8666,59.6093,59.8666,131489.0
2023-04-24 10:10:00,60.49,60.59,60.46,60.48,91808.0,59.8567,59.9557,59.827,59.8468,91808.0
2023-04-24 10:15:00,60.48,60.62,60.4,60.6,105203.0,59.8468,59.9853,59.7676,59.9656,105203.0
2023-04-24 10:20:00,60.61,60.73,60.59,60.71,77449.0,59.9754,60.0942,59.9557,60.0744,77449.0
2023-04-24 10:25:00,60.71,60.87,60.67,60.87,69536.0,60.0744,60.2327,60.0348,60.2327,69536.0
2023-04-24 10:30:00,60.86,60.88,60.7,60.7,88231.0,60.2228,60.2426,60.0645,60.0645,88231.0
2023-04-24 10:35:00,60.68,60.68,60.33,60.4,158298.0,60.0447,60.0447,59.6984,59.7676,158298.0
2023-04-24 10:40:00,60.39,60.42,60.26,60.4,145247.0,59.7578,59.7874,59.6291,59.7676,145247.0
2023-04-24 10:45:00,60.4,60.56,60.36,60.55,127462.0,59.7676,59.926,59.7281,59.9161,127462.0
2023-04-24 10:50:00,60.55,60.71,60.54,60.68,109524.0,59.9161,60.0744,59.9062,60.0447,109524.0
2023-04-24 10:55:00,60.67,60.68,60.36,60.38,162911.0,60.0348,60.0447,59.7281,59.7479,162911.0
2023-04-24 11:00:00,60.39,60.44,60.26,60.29,146137.0,59.7578,59.8072,59.6291,59.6588,146137.0
2023-04-24 11:05:00,60.28,60.33,60.22,60.27,160110.0,59.6489,59.6984,59.5895,59.639,160110.0
2023-04-24 11:10:00,60.27,60.36,60.1,60.11,148136.0,59.639,59.7281,59.4708,59.4807,148136.0
2023-04-24 11:15:00,60.12,60.18,60.1,60.13,139683.0,59.4906,59.55,59.4708,59.5005,139683.0
2023-04-24 11:20:00,60.13,60.21,60.05,60.2,150773.0,59.5005,59.5796,59.4213,59.5697,150773.0
2023-04-24 11:25:00,60.19,60.38,60.19,60.24,138952.0,59.5598,59.7479,59.5598,59.6093,138952.0
2023-04-24 11:30:00,60.24,60.47,60.23,60.44,76948.0,59.6093,59.8369,59.5994,59.8072,76948.0
2023-04-24 11:35:00,60.45,60.49,60.31,60.36,94452.0,59.8171,59.8567,59.6786,59.7281,94452.0
2023-04-24 11:40:00,60.35,60.37,60.25,60.37,58970.0,59.7182,59.738,59.6192,59.738,58970.0
2023-04-24 11:45:00,60.37,60.37,60.24,60.3,128769.0,59.738,59.738,59.6093,59.6687,128769.0
2023-04-24 11:50:00,60.3,60.3,60.0,60.0,99896.0,59.6687,59.6687,59.3718,59.3718,99896.0
2023-04-24 11:55:00,60.0,60.06,59.96,60.01,142379.0,59.3718,59.4312,59.3323,59.3817,142379.0
2023-04-24 12:00:00,60.01,60.12,59.99,60.07,89341.0,59.3817,59.4906,59.3619,59.4411,89341.0
2023-04-24 12:05:00,60.07,60.12,59.98,60.01,66586.0,59.4411,59.4906,59.352,59.3817,66586.0
2023-04-24 12:10:00,60.01,60.01,59.91,59.94,49166.0,59.3817,59.3817,59.2828,59.3125,49166.0
2023-04-24 12:15:00,59.94,60.01,59.9,60.0,76150.0,59.3125,59.3817,59.2729,59.3718,76150.0
2023-04-24 12:20:00,60.01,60.01,59.96,60.0,35311.0,59.3817,59.3817,59.3323,59.3718,35311.0
2023-04-24 12:25:00,60.01,60.08,59.98,60.0,78030.0,59.3817,59.451,59.352,59.3718,78030.0
2023-04-24 12:30:00,59.99,60.01,59.94,59.96,50813.0,59.3619,59.3817,59.3125,59.3323,50813.0
2023-04-24 12:35:00,59.96,60.02,59.96,60.01,58209.0,59.3323,59.3916,59.3323,59.3817,58209.0
2023-04-24 12:40:00,60.0,60.0,59.81,59.82,179948.0,59.3718,59.3718,59.1838,59.1937,179948.0
2023-04-24 12:45:00,59.82,59.89,59.59,59.88,252885.0,59.1937,59.263,58.9661,59.2531,252885.0
2023-04-24 12:50:00,59.89,59.89,59.73,59.75,68191.0,59.263,59.263,59.1047,59.1245,68191.0
2023-04-24 12:55:00,59.75,59.76,59.61,59.75,115738.0,59.1245,59.1343,58.9859,59.1245,115738.0
2023-04-24 13:00:00,59.76,59.81,59.69,59.73,83074.0,59.1343,59.1838,59.0651,59.1047,83074.0
2023-04-24 13:05:00,59.73,59.73,59.6,59.63,82081.0,59.1047,59.1047,58.976,59.0057,82081.0
2023-04-24 13:10:00,59.63,59.68,59.6,59.68,122337.0,59.0057,59.0552,58.976,59.0552,122337.0
2023-04-24 13:15:00,59.68,59.69,59.6,59.61,99025.0,59.0552,59.0651,58.976,58.9859,99025.0
2023-04-24 13:20:00,59.6,59.63,59.51,59.51,209507.0,58.976,59.0057,58.887,58.887,209507.0
2023-04-24 13:25:00,59.52,59.58,59.43,59.57,128485.0,58.8969,58.9562,58.8078,58.9463,128485.0
2023-04-24 13:30:00,59.56,59.61,59.51,59.55,64645.0,58.9364,58.9859,58.887,58.9265,64645.0
2023-04-24 13:35:00,59.55,59.56,59.47,59.5,56470.0,58.9265,58.9364,58.8474,58.8771,56470.0
2023-04-24 13:40:00,59.5,59.65,59.49,59.6,72430.0,58.8771,59.0255,58.8672,58.976,72430.0
2023-04-24 13:45:00,59.6,59.6,59.52,59.54,52152.0,58.976,58.976,58.8969,58.9167,52152.0
2023-04-24 13:50:00,59.54,59.61,59.52,59.6,58504.0,58.9167,58.9859,58.8969,58.976,58504.0
2023-04-24 13:55:00,59.6,59.68,59.55,59.64,105739.0,58.976,59.0552,58.9265,59.0156,105739.0
2023-04-24 14:00:00,59.64,59.65,59.58,59.59,68831.0,59.0156,59.0255,58.9562,58.9661,68831.0
2023-04-24 14:05:00,59.58,59.61,59.52,59.55,87066.0,58.9562,58.9859,58.8969,58.9265,87066.0
2023-04-24 14:10:00,59.54,59.58,59.52,59.55,34524.0,58.9167,58.9562,58.8969,58.9265,34524.0
2023-04-24 14:15:00,59.55,59.55,59.46,59.51,137804.0,58.9265,58.9265,58.8375,58.887,137804.0
2023-04-24 14:20:00,59.51,59.6,59.49,59.53,94731.0,58.887,58.976,58.8672,58.9068,94731.0
2023-04-24 14:25:00,59.52,59.59,59.51,59.53,51209.0,58.8969,58.9661,58.887,58.9068,51209.0
2023-04-24 14:30:00,59.53,59.54,59.42,59.48,127746.0,58.9068,58.9167,58.7979,58.8573,127746.0
2023-04-24 14:35:00,59.49,59.54,59.48,59.48,43845.0,58.8672,58.9167,58.8573,58.8573,43845.0
2023-04-24 14:40:00,59.48,59.51,59.46,59.47,39792.0,58.8573,58.887,58.8375,58.8474,39792.0
2023-04-24 14:45:00,59.47,59.54,59.45,59.54,44754.0,58.8474,58.9167,58.8276,58.9167,44754.0
2023-04-24 14:50:00,59.54,59.59,59.47,59.5,55903.0,58.9167,58.9661,58.8474,58.8771,55903.0
2023-04-24 14:55:00,59.5,59.53,59.47,59.48,36875.0,58.8771,58.9068,58.8474,58.8573,36875.0
2023-04-24 15:00:00,59.49,59.5,59.44,59.46,69554.0,58.8672,58.8771,58.8177,58.8375,69554.0
2023-04-24 15:05:00,59.45,59.51,59.42,59.49,103504.0,58.8276,58.887,58.7979,58.8672,103504.0
2023-04-24 15:10:00,59.49,59.59,59.47,59.59,76922.0,58.8672,58.9661,58.8474,58.9661,76922.0
2023-04-24 15:15:00,59.59,59.6,59.46,59.51,184736.0,58.9661,58.976,58.8375,58.887,184736.0
2023-04-24 15:20:00,59.51,59.51,59.44,59.48,260639.0,58.887,58.887,58.8177,58.8573,260639.0
2023-04-24 15:25:00,59.48,59.51,59.46,59.5,67584.0,58.8573,58.887,58.8375,58.8771,67584.0
2023-04-24 15:30:00,59.5,59.52,59.43,59.44,140738.0,58.8771,58.8969,58.8078,58.8177,140738.0
2023-04-24 15:35:00,59.44,59.46,59.35,59.41,194645.0,58.8177,58.8375,58.7286,58.788,194645.0
2023-04-24 15:40:00,59.41,59.47,59.39,59.42,142370.0,58.788,58.8474,58.7682,58.7979,142370.0
2023-04-24 15:45:00,59.42,59.52,59.41,59.51,159977.0,58.7979,58.8969,58.788,58.887,159977.0
2023-04-24 15:50:00,59.51,59.52,59.41,59.45,288015.0,58.887,58.8969,58.788,58.8276,288015.0
2023-04-24 15:55:00,59.45,59.54,59.39,59.54,816707.0,58.8276,58.9167,58.7682,58.9167,816707.0
2023-04-25 09:30:00,59.13,59.34,59.01,59.01,296293.0,58.5109,58.7187,58.3922,58.3922,296293.0
2023-04-25 09:35:00,59.0,59.09,58.91,59.04,156952.0,58.3823,58.4714,58.2932,58.4219,156952.0
2023-04-25 09:40:00,59.04,59.16,58.89,59.1,171995.0,58.4219,58.5406,58.2735,58.4813,171995.0
2023-04-25 09:45:00,59.09,59.11,58.79,58.87,165363.0,58.4714,58.4912,58.1745,58.2537,165363.0
2023-04-25 09:50:00,58.87,59.06,58.82,58.82,120204.0,58.2537,58.4417,58.2042,58.2042,120204.0
2023-04-25 09:55:00,58.83,58.91,58.73,58.81,109220.0,58.2141,58.2932,58.1151,58.1943,109220.0
2023-04-25 10:00:00,58.82,59.06,58.78,58.87,139387.0,58.2042,58.4417,58.1646,58.2537,139387.0
2023-04-25 10:05:00,58.87,58.91,58.64,58.72,112414.0,58.2537,58.2932,58.0261,58.1052,112414.0
2023-04-25 10:10:00,58.71,58.71,58.57,58.68,104896.0,58.0953,58.0953,57.9568,58.0657,104896.0
2023-04-25 10:15:00,58.67,58.74,58.5,58.57,174844.0,58.0558,58.125,57.8875,57.9568,174844.0
2023-04-25 10:20:00,58.58,58.58,58.5,58.54,170763.0,57.9667,57.9667,57.8875,57.9271,170763.0
2023-04-25 10:25:00,58.54,58.65,58.48,58.64,135201.0,57.9271,58.036,57.8677,58.0261,135201.0
2023-04-25 10:30:00,58.63,58.74,58.54,58.55,80177.0,58.0162,58.125,57.9271,57.937,80177.0
2023-04-25 10:35:00,58.54,58.57,58.49,58.52,239427.0,57.9271,57.9568,57.8776,57.9073,239427.0
2023-04-25 10:40:00,58.51,58.51,58.3,58.33,136221.0,57.8974,57.8974,57.6896,57.7193,136221.0
2023-04-25 10:45:00,58.33,58.62,58.27,58.6,258502.0,57.7193,58.0063,57.6599,57.9865,258502.0
2023-04-25 10:50:00,58.61,58.61,58.4,58.41,69846.0,57.9964,57.9964,57.7886,57.7985,69846.0
2023-04-25 10:55:00,58.41,58.5,58.4,58.48,99747.0,57.7985,57.8875,57.7886,57.8677,99747.0
2023-04-25 11:00:00,58.48,58.52,58.32,58.33,92930.0,57.8677,57.9073,57.7094,57.7193,92930.0
2023-04-25 11:05:00,58.32,58.33,58.15,58.25,162169.0,57.7094,57.7193,57.5412,57.6402,162169.0
2023-04-25 11:10:00,58.25,58.34,58.22,58.25,80108.0,57.6402,57.7292,57.6105,57.6402,80108.0
2023-04-25 11:15:00,58.26,58.32,58.18,58.32,113979.0,57.6501,57.7094,57.5709,57.7094,113979.0
2023-04-25 11:20:00,58.32,58.38,58.22,58.27,84707.0,57.7094,57.7688,57.6105,57.6599,84707.0
2023-04-25 11:25:00,58.27,58.31,58.23,58.27,56402.0,57.6599,57.6995,57.6204,57.6599,56402.0
2023-04-25 11:30:00,58.27,58.4,58.24,58.39,136948.0,57.6599,57.7886,57.6303,57.7787,136948.0
2023-04-25 11:35:00,58.4,58.4,58.28,58.32,81156.0,57.7886,57.7886,57.6698,57.7094,81156.0
2023-04-25 11:40:00,58.32,58.46,58.25,58.46,88605.0,57.7094,57.848,57.6402,57.848,88605.0
2023-04-25 11:45:00,58.46,58.64,58.43,58.58,378671.0,57.848,58.0261,57.8183,57.9667,378671.0
2023-04-25 11:50:00,58.58,58.58,58.35,58.46,309662.0,57.9667,57.9667,57.7391,57.848,309662.0
2023-04-25 11:55:00,58.47,58.62,58.46,58.62,263152.0,57.8579,58.0063,57.848,58.0063,263152.0
2023-04-25 12:00:00,58.62,58.67,58.55,58.6,157015.0,58.0063,58.0558,57.937,57.9865,157015.0
2023-04-25 12:05:00,58.62,58.63,58.47,58.57,97876.0,58.0063,58.0162,57.8579,57.9568,97876.0
2023-04-25 12:10:00,58.57,58.66,58.53,58.56,185664.0,57.9568,58.0459,57.9172,57.9469,185664.0
2023-04-25 12:15:00,58.56,58.62,58.53,58.59,183409.0,57.9469,58.0063,57.9172,57.9766,183409.0
2023-04-25 12:20:00,58.6,58.66,58.4,58.4,67264.0,57.9865,58.0459,57.7886,57.7886,67264.0
2023-04-25 12:25:00,58.41,58.41,58.29,58.33,77591.0,57.7985,57.7985,57.6797,57.7193,77591.0
2023-04-25 12:30:00,58.32,58.37,58.26,58.33,60560.0,57.7094,57.7589,57.6501,57.7193,60560.0
2023-04-25 12:35:00,58.33,58.45,58.28,58.4,108936.0,57.7193,57.8381,57.6698,57.7886,108936.0
2023-04-25 12:40:00,58.41,58.45,58.39,58.41,65694.0,57.7985,57.8381,57.7787,57.7985,65694.0
2023-04-25 12:45:00,58.4,58.42,58.28,58.3,61309.0,57.7886,57.8084,57.6698,57.6896,61309.0
2023-04-25 12:50:00,58.3,58.33,58.19,58.2,51927.0,57.6896,57.7193,57.5808,57.5907,51927.0
2023-04-25 12:55:00,58.19,58.25,58.17,58.21,49510.0,57.5808,57.6402,57.561,57.6006,49510.0
2023-04-25 13:00:00,58.22,58.28,58.2,58.2,51499.0,57.6105,57.6698,57.5907,57.5907,51499.0
2023-04-25 13:05:00,58.2,58.26,58.16,58.17,66633.0,57.5907,57.6501,57.5511,57.561,66633.0
2023-04-25 13:10:00,58.17,58.21,58.12,58.14,62964.0,57.561,57.6006,57.5115,57.5313,62964.0
2023-04-25 13:15:00,58.14,58.22,58.03,58.21,114848.0,57.5313,57.6105,57.4225,57.6006,114848.0
2023-04-25 13:20:00,58.2,58.34,58.2,58.28,117583.0,57.5907,57.7292,57.5907,57.6698,117583.0
2023-04-25 13:25:00,58.28,58.3,58.21,58.23,136261.0,57.6698,57.6896,57.6006,57.6204,136261.0
2023-04-25 13:30:00,58.22,58.36,58.17,58.34,135071.0,57.6105,57.749,57.561,57.7292,135071.0
2023-04-25 13:35:00,58.35,58.41,58.29,58.29,108159.0,57.7391,57.7985,57.6797,57.6797,108159.0
2023-04-25 13:40:00,58.29,58.4,58.25,58.4,86682.0,57.6797,57.7886,57.6402,57.7886,86682.0
2023-04-25 13:45:00,58.41,58.45,58.25,58.29,58110.0,57.7985,57.8381,57.6402,57.6797,58110.0
2023-04-25 13:50:00,58.29,58.3,58.19,58.26,44070.0,57.6797,57.6896,57.5808,57.6501,44070.0
2023-04-25 13:55:00,58.26,58.39,58.23,58.35,63239.0,57.6501,57.7787,57.6204,57.7391,63239.0
2023-04-25 14:00:00,58.35,58.42,58.33,58.34,81861.0,57.7391,57.8084,57.7193,57.7292,81861.0
2023-04-25 14:05:00,58.33,58.46,58.33,58.36,102504.0,57.7193,57.848,57.7193,57.749,102504.0
2023-04-25 14:10:00,58.36,58.5,58.36,58.48,77421.0,57.749,57.8875,57.749,57.8677,77421.0
2023-04-25 14:15:00,58.48,58.51,58.38,58.43,119200.0,57.8677,57.8974,57.7688,57.8183,119200.0
2023-04-25 14:20:00,58.43,58.51,58.4,58.49,89796.0,57.8183,57.8974,57.7886,57.8776,89796.0
2023-04-25 14:25:00,58.49,58.69,58.47,58.68,348221.0,57.8776,58.0756,57.8579,58.0657,348221.0
2023-04-25 14:30:00,58.68,58.69,58.57,58.59,160469.0,58.0657,58.0756,57.9568,57.9766,160469.0
2023-04-25 14:35:00,58.58,58.66,58.5,58.58,146141.0,57.9667,58.0459,57.8875,57.9667,146141.0
2023-04-25 14:40:00,58.58,58.58,58.39,58.46,86840.0,57.9667,57.9667,57.7787,57.848,86840.0
2023-04-25 14:45:00,58.46,58.56,58.44,58.53,113746.0,57.848,57.9469,57.8282,57.9172,113746.0
2023-04-25 14:50:00,58.53,58.53,58.34,58.35,84756.0,57.9172,57.9172,57.7292,57.7391,84756.0
2023-04-25 14:55:00,58.34,58.42,58.31,58.35,60277.0,57.7292,57.8084,57.6995,57.7391,60277.0
2023-04-25 15:00:00,58.36,58.42,58.31,58.35,66766.0,57.749,57.8084,57.6995,57.7391,66766.0
2023-04-25 15:05:00,58.35,58.47,58.34,58.44,91166.0,57.7391,57.8579,57.7292,57.8282,91166.0
2023-04-25 15:10:00,58.44,58.49,58.38,58.43,86672.0,57.8282,57.8776,57.7688,57.8183,86672.0
2023-04-25 15:15:00,58.43,58.46,58.36,58.41,93477.0,57.8183,57.848,57.749,57.7985,93477.0
2023-04-25 15:20:00,58.41,58.49,58.38,58.4,89952.0,57.7985,57.8776,57.7688,57.7886,89952.0
2023-04-25 15:25:00,58.4,58.42,58.32,58.39,127755.0,57.7886,57.8084,57.7094,57.7787,127755.0
2023-04-25 15:30:00,58.38,58.5,58.38,58.45,152537.0,57.7688,57.8875,57.7688,57.8381,152537.0
2023-04-25 15:35:00,58.44,58.44,58.34,58.41,131991.0,57.8282,57.8282,57.7292,57.7985,131991.0
2023-04-25 15:40:00,58.41,58.43,58.24,58.27,191497.0,57.7985,57.8183,57.6303,57.6599,191497.0
2023-04-25 15:45:00,58.28,58.39,58.25,58.31,162791.0,57.6698,57.7787,57.6402,57.6995,162791.0
2023-04-25 15:50:00,58.31,58.44,58.28,58.39,386608.0,57.6995,57.8282,57.6698,57.7787,386608.0
2023-04-25 15:55:00,58.39,58.39,58.14,58.15,1015958.0,57.7787,57.7787,57.5313,57.5412,1015958.0
2023-04-26 09:30:00,59.66,60.05,59.45,59.88,1537404.0,59.0354,59.4213,58.8276,59.2531,1537404.0
2023-04-26 09:35:00,59.88,60.31,59.87,60.04,439663.0,59.2531,59.6786,59.2432,59.4114,439663.0
2023-04-26 09:40:00,60.04,60.04,59.69,59.71,345568.0,59.4114,59.4114,59.0651,59.0849,345568.0
2023-04-26 09:45:00,59.7,59.77,59.56,59.62,191300.0,59.075,59.1442,58.9364,58.9958,191300.0
2023-04-26 09:50:00,59.62,59.72,59.35,59.47,253719.0,58.9958,59.0948,58.7286,58.8474,253719.0
2023-04-26 09:55:00,59.48,59.56,59.34,59.56,148940.0,58.8573,58.9364,58.7187,58.9364,148940.0
2023-04-26 10:00:00,59.55,59.68,59.47,59.65,256409.0,58.9265,59.0552,58.8474,59.0255,256409.0
2023-04-26 10:05:00,59.65,59.93,59.63,59.83,240709.0,59.0255,59.3026,59.0057,59.2036,240709.0
2023-04-26 10:10:00,59.83,60.05,59.82,59.88,186236.0,59.2036,59.4213,59.1937,59.2531,186236.0
2023-04-26 10:15:00,59.88,59.92,59.83,59.87,357294.0,59.2531,59.2927,59.2036,59.2432,357294.0
2023-04-26 10:20:00,59.88,60.0,59.86,60.0,218689.0,59.2531,59.3718,59.2333,59.3718,218689.0
2023-04-26 10:25:00,59.98,60.05,59.96,60.01,237136.0,59.352,59.4213,59.3323,59.3817,237136.0
2023-04-26 10:30:00,60.02,60.2,59.97,60.16,272252.0,59.3916,59.5697,59.3421,59.5302,272252.0
2023-04-26 10:35:00,60.16,60.24,60.0,60.18,261099.0,59.5302,59.6093,59.3718,59.55,261099.0
2023-04-26 10:40:00,60.19,60.2,60.09,60.15,133011.0,59.5598,59.5697,59.4609,59.5203,133011.0
2023-04-26 10:45:00,60.15,60.42,60.15,60.39,227991.0,59.5203,59.7874,59.5203,59.7578,227991.0
2023-04-26 10:50:00,60.39,60.62,60.34,60.55,374628.0,59.7578,59.9853,59.7083,59.9161,374628.0
2023-04-26 10:55:00,60.55,60.63,60.5,60.55,212455.0,59.9161,59.9952,59.8666,59.9161,212455.0
2023-04-26 11:00:00,60.55,60.68,60.53,60.65,207136.0,59.9161,60.0447,59.8963,60.015,207136.0
2023-04-26 11:05:00,60.65,60.83,60.62,60.81,267394.0,60.015,60.1931,59.9853,60.1734,267394.0
2023-04-26 11:10:00,60.8,60.87,60.77,60.79,169015.0,60.1635,60.2327,60.1338,60.1536,169015.0
2023-04-26 11:15:00,60.78,60.95,60.78,60.79,221861.0,60.1437,60.3119,60.1437,60.1536,221861.0
2023-04-26 11:20:00,60.79,60.8,60.55,60.62,220783.0,60.1536,60.1635,59.9161,59.9853,220783.0
2023-04-26 11:25:00,60.62,60.63,60.35,60.42,129232.0,59.9853,59.9952,59.7182,59.7874,129232.0
2023-04-26 11:30:00,60.42,60.55,60.38,60.54,178898.0,59.7874,59.9161,59.7479,59.9062,178898.0
2023-04-26 11:35:00,60.54,60.63,60.53,60.58,191658.0,59.9062,59.9952,59.8963,59.9458,191658.0
2023-04-26 11:40:00,60.59,60.63,60.52,60.62,116916.0,59.9557,59.9952,59.8864,59.9853,116916.0
2023-04-26 11:45:00,60.61,60.82,60.6,60.72,173475.0,59.9754,60.1833,59.9656,60.0843,173475.0
2023-04-26 11:50:00,60.72,60.72,60.6,60.61,104315.0,60.0843,60.0843,59.9656,59.9754,104315.0
2023-04-26 11:55:00,60.61,60.66,60.57,60.64,83620.0,59.9754,60.0249,59.9359,60.0051,83620.0
2023-04-26 12:00:00,60.64,60.81,60.63,60.71,162917.0,60.0051,60.1734,59.9952,60.0744,162917.0
2023-04-26 12:05:00,60.71,60.81,60.64,60.74,107559.0,60.0744,60.1734,60.0051,60.1041,107559.0
2023-04-26 12:10:00,60.74,60.74,60.58,60.69,85346.0,60.1041,60.1041,59.9458,60.0546,85346.0
2023-04-26 12:15:00,60.69,60.77,60.63,60.66,164456.0,60.0546,60.1338,59.9952,60.0249,164456.0
2023-04-26 12:20:00,60.66,60.7,60.61,60.7,89129.0,60.0249,60.0645,59.9754,60.0645,89129.0
2023-04-26 12:25:00,60.7,60.75,60.66,60.74,105531.0,60.0645,60.114,60.0249,60.1041,105531.0
2023-04-26 12:30:00,60.75,60.82,60.68,60.75,361238.0,60.114,60.1833,60.0447,60.114,361238.0
2023-04-26 12:35:00,60.76,61.01,60.74,60.94,767049.0,60.1239,60.3713,60.1041,60.302,767049.0
2023-04-26 12:40:00,60.93,61.05,60.92,61.03,304774.0,60.2921,60.4108,60.2822,60.3911,304774.0
2023-04-26 12:45:00,61.04,61.14,60.95,61.0,526772.0,60.4009,60.4999,60.3119,60.3614,526772.0
2023-04-26 12:50:00,61.0,61.1,60.98,61.08,217621.0,60.3614,60.4603,60.3416,60.4405,217621.0
2023-04-26 12:55:00,61.07,61.1,60.99,61.05,827976.0,60.4306,60.4603,60.3515,60.4108,827976.0
2023-04-26 13:00:00,61.04,61.1,60.98,61.09,130381.0,60.4009,60.4603,60.3416,60.4504,130381.0
2023-04-26 13:05:00,61.09,61.17,60.98,61.03,548943.0,60.4504,60.5296,60.3416,60.3911,548943.0
2023-04-26 13:10:00,61.03,61.18,61.0,61.08,355436.0,60.3911,60.5395,60.3614,60.4405,355436.0
2023-04-26 13:15:00,61.08,61.09,60.92,61.01,180074.0,60.4405,60.4504,60.2822,60.3713,180074.0
2023-04-26 13:20:00,61.02,61.02,60.93,60.96,184871.0,60.3812,60.3812,60.2921,60.3218,184871.0
2023-04-26 13:25:00,60.95,61.06,60.94,61.03,72356.0,60.3119,60.4207,60.302,60.3911,72356.0
2023-04-26 13:30:00,61.05,61.07,61.0,61.02,54312.0,60.4108,60.4306,60.3614,60.3812,54312.0
2023-04-26 13:35:00,61.01,61.05,60.93,60.94,185542.0,60.3713,60.4108,60.2921,60.302,185542.0
2023-04-26 13:40:00,60.95,60.95,60.84,60.84,273299.0,60.3119,60.3119,60.203,60.203,273299.0
2023-04-26 13:45:00,60.84,60.89,60.69,60.71,178989.0,60.203,60.2525,60.0546,60.0744,178989.0
2023-04-26 13:50:00,60.71,60.71,60.57,60.66,103565.0,60.0744,60.0744,59.9359,60.0249,103565.0
2023-04-26 13:55:00,60.66,60.73,60.6,60.67,64624.0,60.0249,60.0942,59.9656,60.0348,64624.0
2023-04-26 14:00:00,60.67,60.71,60.51,60.53,112810.0,60.0348,60.0744,59.8765,59.8963,112810.0
2023-04-26 14:05:00,60.52,60.53,60.4,60.4,112722.0,59.8864,59.8963,59.7676,59.7676,112722.0
2023-04-26 14:10:00,60.41,60.41,60.29,60.39,143386.0,59.7775,59.7775,59.6588,59.7578,143386.0
2023-04-26 14:15:00,60.39,60.49,60.34,60.44,143202.0,59.7578,59.8567,59.7083,59.8072,143202.0
2023-04-26 14:20:00,60.44,60.58,60.39,60.58,223922.0,59.8072,59.9458,59.7578,59.9458,223922.0
2023-04-26 14:25:00,60.58,60.75,60.57,60.72,81692.0,59.9458,60.114,59.9359,60.0843,81692.0
2023-04-26 14:30:00,60.72,60.76,60.56,60.56,74303.0,60.0843,60.1239,59.926,59.926,74303.0
2023-04-26 14:35:00,60.56,60.57,60.45,60.51,148487.0,59.926,59.9359,59.8171,59.8765,148487.0
2023-04-26 14:40:00,60.51,60.55,60.48,60.51,80463.0,59.8765,59.9161,59.8468,59.8765,80463.0
2023-04-26 14:45:00,60.5,60.57,60.48,60.53,91346.0,59.8666,59.9359,59.8468,59.8963,91346.0
2023-04-26 14:50:00,60.53,60.59,60.5,60.52,85984.0,59.8963,59.9557,59.8666,59.8864,85984.0
2023-04-26 14:55:00,60.51,60.57,60.48,60.57,80151.0,59.8765,59.9359,59.8468,59.9359,80151.0
2023-04-26 15:00:00,60.56,60.57,60.46,60.47,111880.0,59.926,59.9359,59.827,59.8369,111880.0
2023-04-26 15:05:00,60.48,60.56,60.47,60.52,81485.0,59.8468,59.926,59.8369,59.8864,81485.0
2023-04-26 15:10:00,60.52,60.64,60.5,60.6,111952.0,59.8864,60.0051,59.8666,59.9656,111952.0
2023-04-26 15:15:00,60.61,60.62,60.38,60.4,212643.0,59.9754,59.9853,59.7479,59.7676,212643.0
2023-04-26 15:20:00,60.4,60.54,60.38,60.48,109438.0,59.7676,59.9062,59.7479,59.8468,109438.0
2023-04-26 15:25:00,60.48,60.72,60.46,60.71,138948.0,59.8468,60.0843,59.827,60.0744,138948.0
2023-04-26 15:30:00,60.72,60.8,60.67,60.78,217964.0,60.0843,60.1635,60.0348,60.1437,217964.0
2023-04-26 15:35:00,60.79,60.89,60.74,60.85,205149.0,60.1536,60.2525,60.1041,60.2129,205149.0
2023-04-26 15:40:00,60.85,60.9,60.81,60.86,193976.0,60.2129,60.2624,60.1734,60.2228,193976.0
2023-04-26 15:45:00,60.86,60.9,60.84,60.88,281042.0,60.2228,60.2624,60.203,60.2426,281042.0
2023-04-26 15:50:00,60.88,60.89,60.78,60.82,709257.0,60.2426,60.2525,60.1437,60.1833,709257.0
2023-04-26 15:55:00,60.83,61.07,60.83,61.01,1405417.0,60.1931,60.4306,60.1931,60.3713,1405417.0
2023-04-27 09:30:00,60.71,61.25,60.68,60.76,462740.0,60.0744,60.6087,60.0447,60.1239,462740.0
2023-04-27 09:35:00,60.77,61.03,60.75,60.95,191775.0,60.1338,60.3911,60.114,60.3119,191775.0
2023-04-27 09:40:00,60.94,61.0,60.36,60.47,293448.0,60.302,60.3614,59.7281,59.8369,293448.0
2023-04-27 09:45:00,60.47,60.72,60.42,60.63,221181.0,59.8369,60.0843,59.7874,59.9952,221181.0
2023-04-27 09:50:00,60.63,60.84,60.42,60.45,297161.0,59.9952,60.203,59.7874,59.8171,297161.0
2023-04-27 09:55:00,60.44,60.46,60.23,60.41,184667.0,59.8072,59.827,59.5994,59.7775,184667.0
2023-04-27 10:00:00,60.42,60.42,60.13,60.37,205280.0,59.7874,59.7874,59.5005,59.738,205280.0
2023-04-27 10:05:00,60.36,60.41,60.23,60.29,162130.0,59.7281,59.7775,59.5994,59.6588,162130.0
2023-04-27 10:10:00,60.29,60.5,60.19,60.48,133695.0,59.6588,59.8666,59.5598,59.8468,133695.0
2023-04-27 10:15:00,60.48,60.77,60.42,60.76,156656.0,59.8468,60.1338,59.7874,60.1239,156656.0
2023-04-27 10:20:00,60.76,60.82,60.59,60.78,185268.0,60.1239,60.1833,59.9557,60.1437,185268.0
2023-04-27 10:25:00,60.78,61.05,60.69,61.05,213594.0,60.1437,60.4108,60.0546,60.4108,213594.0
2023-04-27 10:30:00,61.04,61.18,60.93,61.17,167134.0,60.4009,60.5395,60.2921,60.5296,167134.0
2023-04-27 10:35:00,61.16,61.32,61.11,61.24,114729.0,60.5197,60.678,60.4702,60.5989,114729.0
2023-04-27 10:40:00,61.24,61.4,61.23,61.38,104539.0,60.5989,60.7572,60.589,60.7374,104539.0
2023-04-27 10:45:00,61.37,61.58,61.34,61.47,227277.0,60.7275,60.9353,60.6978,60.8264,227277.0
2023-04-27 10:50:00,61.46,61.46,61.22,61.23,148741.0,60.8166,60.8166,60.5791,60.589,148741.0
2023-04-27 10:55:00,61.22,61.26,61.1,61.17,91520.0,60.5791,60.6186,60.4603,60.5296,91520.0
2023-04-27 11:00:00,61.17,61.19,60.99,61.01,145422.0,60.5296,60.5494,60.3515,60.3713,145422.0
2023-04-27 11:05:00,61.01,61.36,61.0,61.36,121226.0,60.3713,60.7176,60.3614,60.7176,121226.0
2023-04-27 11:10:00,61.36,61.41,61.27,61.41,98832.0,60.7176,60.7671,60.6285,60.7671,98832.0
2023-04-27 11:15:00,61.41,61.42,61.23,61.26,73507.0,60.7671,60.777,60.589,60.6186,73507.0
2023-04-27 11:20:00,61.27,61.56,61.21,61.53,125660.0,60.6285,60.9155,60.5692,60.8858,125660.0
2023-04-27 11:25:00,61.54,61.63,61.39,61.42,101468.0,60.8957,60.9848,60.7473,60.777,101468.0
2023-04-27 11:30:00,61.42,61.61,61.39,61.5,123898.0,60.777,60.965,60.7473,60.8561,123898.0
2023-04-27 11:35:00,61.48,61.58,61.39,61.39,78374.0,60.8363,60.9353,60.7473,60.7473,78374.0
2023-04-27 11:40:00,61.39,61.42,61.28,61.39,91272.0,60.7473,60.777,60.6384,60.7473,91272.0
2023-04-27 11:45:00,61.39,61.45,61.36,61.44,58121.0,60.7473,60.8067,60.7176,60.7968,58121.0
2023-04-27 11:50:00,61.45,61.47,61.29,61.33,73950.0,60.8067,60.8264,60.6483,60.6879,73950.0
2023-04-27 11:55:00,61.32,61.33,61.23,61.28,89835.0,60.678,60.6879,60.589,60.6384,89835.0
2023-04-27 12:00:00,61.28,61.31,61.16,61.25,91099.0,60.6384,60.6681,60.5197,60.6087,91099.0
2023-04-27 12:05:00,61.24,61.27,61.19,61.27,53127.0,60.5989,60.6285,60.5494,60.6285,53127.0
2023-04-27 12:10:00,61.27,61.33,61.21,61.3,59272.0,60.6285,60.6879,60.5692,60.6582,59272.0
2023-04-27 12:15:00,61.3,61.36,61.26,61.29,77309.0,60.6582,60.7176,60.6186,60.6483,77309.0
2023-04-27 12:20:00,61.27,61.33,61.19,61.32,77207.0,60.6285,60.6879,60.5494,60.678,77207.0
2023-04-27 12:25:00,61.33,61.36,61.27,61.27,59801.0,60.6879,60.7176,60.6285,60.6285,59801.0
2023-04-27 12:30:00,61.28,61.36,61.27,61.31,48479.0,60.6384,60.7176,60.6285,60.6681,48479.0
2023-04-27 12:35:00,61.3,61.31,61.18,61.2,50776.0,60.6582,60.6681,60.5395,60.5593,50776.0
2023-04-27 12:40:00,61.21,61.25,61.12,61.25,67513.0,60.5692,60.6087,60.4801,60.6087,67513.0
2023-04-27 12:45:00,61.24,61.35,61.23,61.27,65476.0,60.5989,60.7077,60.589,60.6285,65476.0
2023-04-27 12:50:00,61.27,61.31,61.23,61.25,48157.0,60.6285,60.6681,60.589,60.6087,48157.0
2023-04-27 12:55:00,61.24,61.41,61.24,61.4,56421.0,60.5989,60.7671,60.5989,60.7572,56421.0
2023-04-27 13:00:00,61.4,61.41,61.27,61.32,71946.0,60.7572,60.7671,60.6285,60.678,71946.0
2023-04-27 13:05:00,61.32,61.33,61.23,61.23,36898.0,60.678,60.6879,60.589,60.589,36898.0
2023-04-27 13:10:00,61.23,61.31,61.2,61.26,101142.0,60.589,60.6681,60.5593,60.6186,101142.0
2023-04-27 13:15:00,61.26,61.4,61.25,61.39,57532.0,60.6186,60.7572,60.6087,60.7473,57532.0
2023-04-27 13:20:00,61.39,61.45,61.39,61.45,63002.0,60.7473,60.8067,60.7473,60.8067,63002.0
2023-04-27 13:25:00,61.45,61.51,61.42,61.47,62839.0,60.8067,60.866,60.777,60.8264,62839.0
2023-04-27 13:30:00,61.48,61.58,61.47,61.57,57848.0,60.8363,60.9353,60.8264,60.9254,57848.0
2023-04-27 13:35:00,61.58,61.58,61.49,61.55,103290.0,60.9353,60.9353,60.8462,60.9056,103290.0
2023-04-27 13:40:00,61.55,61.55,61.45,61.49,59241.0,60.9056,60.9056,60.8067,60.8462,59241.0
2023-04-27 13:45:00,61.5,61.63,61.46,61.6,89693.0,60.8561,60.9848,60.8166,60.9551,89693.0
2023-04-27 13:50:00,61.61,61.62,61.52,61.53,66214.0,60.965,60.9749,60.8759,60.8858,66214.0
2023-04-27 13:55:00,61.53,61.53,61.39,61.39,70173.0,60.8858,60.8858,60.7473,60.7473,70173.0
2023-04-27 14:00:00,61.39,61.52,61.39,61.49,69189.0,60.7473,60.8759,60.7473,60.8462,69189.0
2023-04-27 14:05:00,61.5,61.5,61.38,61.4,57637.0,60.8561,60.8561,60.7374,60.7572,57637.0
2023-04-27 14:10:00,61.4,61.55,61.39,61.54,68334.0,60.7572,60.9056,60.7473,60.8957,68334.0
2023-04-27 14:15:00,61.54,61.62,61.53,61.62,66719.0,60.8957,60.9749,60.8858,60.9749,66719.0
2023-04-27 14:20:00,61.62,61.63,61.53,61.62,63888.0,60.9749,60.9848,60.8858,60.9749,63888.0
2023-04-27 14:25:00,61.61,61.68,61.55,61.65,64852.0,60.965,61.0342,60.9056,61.0046,64852.0
2023-04-27 14:30:00,61.65,61.7,61.63,61.69,65550.0,61.0046,61.054,60.9848,61.0441,65550.0
2023-04-27 14:35:00,61.69,61.74,61.65,61.71,80324.0,61.0441,61.0936,61.0046,61.0639,80324.0
2023-04-27 14:40:00,61.71,61.72,61.61,61.68,57230.0,61.0639,61.0738,60.965,61.0342,57230.0
2023-04-27 14:45:00,61.67,61.71,61.63,61.68,53427.0,61.0244,61.0639,60.9848,61.0342,53427.0
2023-04-27 14:50:00,61.68,61.84,61.68,61.82,106900.0,61.0342,61.1926,61.0342,61.1728,106900.0
2023-04-27 14:55:00,61.82,61.89,61.79,61.88,71639.0,61.1728,61.242,61.1431,61.2322,71639.0
2023-04-27 15:00:00,61.87,61.9,61.78,61.82,95380.0,61.2223,61.2519,61.1332,61.1728,95380.0
2023-04-27 15:05:00,61.83,61.86,61.73,61.73,82439.0,61.1827,61.2124,61.0837,61.0837,82439.0
2023-04-27 15:10:00,61.73,61.73,61.65,61.71,101725.0,61.0837,61.0837,61.0046,61.0639,101725.0
2023-04-27 15:15:00,61.71,61.81,61.69,61.77,85594.0,61.0639,61.1629,61.0441,61.1233,85594.0
2023-04-27 15:20:00,61.77,61.85,61.74,61.81,78981.0,61.1233,61.2025,61.0936,61.1629,78981.0
2023-04-27 15:25:00,61.8,61.93,61.79,61.91,121671.0,61.153,61.2816,61.1431,61.2618,121671.0
2023-04-27 15:30:00,61.91,61.96,61.84,61.85,163647.0,61.2618,61.3113,61.1926,61.2025,163647.0
2023-04-27 15:35:00,61.86,61.86,61.76,61.78,118459.0,61.2124,61.2124,61.1134,61.1332,118459.0
2023-04-27 15:40:00,61.79,61.85,61.78,61.81,124287.0,61.1431,61.2025,61.1332,61.1629,124287.0
2023-04-27 15:45:00,61.8,61.92,61.78,61.84,181961.0,61.153,61.2717,61.1332,61.1926,181961.0
2023-04-27 15:50:00,61.83,61.95,61.79,61.85,303042.0,61.1827,61.3014,61.1431,61.2025,303042.0
2023-04-27 15:55:00,61.85,61.96,61.84,61.88,637200.0,61.2025,61.3113,61.1926,61.2322,637200.0
2023-04-28 09:30:00,62.43,63.06,62.43,63.05,451829.0,61.7764,62.3998,61.7764,62.3899,451829.0
2023-04-28 09:35:00,63.03,63.08,62.77,62.96,298909.0,62.3701,62.4196,62.1128,62.3008,298909.0
2023-04-28 09:40:00,62.95,62.98,62.64,62.79,292662.0,62.291,62.3206,61.9842,62.1326,292662.0
2023-04-28 09:45:00,62.79,63.1,62.79,62.97,215246.0,62.1326,62.4394,62.1326,62.3107,215246.0
2023-04-28 09:50:00,62.97,63.09,62.67,62.67,156734.0,62.3107,62.4295,62.0139,62.0139,156734.0
2023-04-28 09:55:00,62.67,62.69,62.5,62.56,134169.0,62.0139,62.0337,61.8457,61.905,134169.0
2023-04-28 10:00:00,62.55,62.65,62.3,62.62,231318.0,61.8951,61.9941,61.6478,61.9644,231318.0
2023-04-28 10:05:00,62.62,62.91,62.6,62.91,132270.0,61.9644,62.2514,61.9446,62.2514,132270.0
2023-04-28 10:10:00,62.91,63.05,62.84,63.0,169645.0,62.2514,62.3899,62.1821,62.3404,169645.0
2023-04-28 10:15:00,62.99,63.06,62.88,62.9,187909.0,62.3305,62.3998,62.2217,62.2415,187909.0
2023-04-28 10:20:00,62.9,63.0,62.87,63.0,90563.0,62.2415,62.3404,62.2118,62.3404,90563.0
2023-04-28 10:25:00,62.99,63.08,62.96,63.04,143270.0,62.3305,62.4196,62.3008,62.38,143270.0
2023-04-28 10:30:00,63.04,63.11,62.94,62.99,297840.0,62.38,62.4493,62.2811,62.3305,297840.0
2023-04-28 10:35:00,62.99,63.04,62.82,62.99,145684.0,62.3305,62.38,62.1623,62.3305,145684.0
2023-04-28 10:40:00,63.0,63.06,62.88,63.0,111763.0,62.3404,62.3998,62.2217,62.3404,111763.0
2023-04-28 10:45:00,63.0,63.22,62.98,63.18,158998.0,62.3404,62.5581,62.3206,62.5185,158998.0
2023-04-28 10:50:00,63.17,63.22,62.95,63.0,154162.0,62.5086,62.5581,62.291,62.3404,154162.0
2023-04-28 10:55:00,63.0,63.0,62.62,62.77,165163.0,62.3404,62.3404,61.9644,62.1128,165163.0
2023-04-28 11:00:00,62.77,62.79,62.57,62.72,110041.0,62.1128,62.1326,61.9149,62.0634,110041.0
2023-04-28 11:05:00,62.73,63.04,62.72,63.04,171412.0,62.0733,62.38,62.0634,62.38,171412.0
2023-04-28 11:10:00,63.03,63.05,62.95,63.0,104923.0,62.3701,62.3899,62.291,62.3404,104923.0
2023-04-28 11:15:00,62.99,63.13,62.96,63.11,158161.0,62.3305,62.4691,62.3008,62.4493,158161.0
2023-04-28 11:20:00,63.11,63.2,63.01,63.15,99330.0,62.4493,62.5383,62.3503,62.4889,99330.0
2023-04-28 11:25:00,63.16,63.24,63.15,63.21,137434.0,62.4988,62.5779,62.4889,62.5482,137434.0
2023-04-28 11:30:00,63.2,63.34,63.15,63.3,187301.0,62.5383,62.6769,62.4889,62.6373,187301.0
2023-04-28 11:35:00,63.3,63.34,63.12,63.13,126387.0,62.6373,62.6769,62.4592,62.4691,126387.0
2023-04-28 11:40:00,63.13,63.17,63.09,63.14,62277.0,62.4691,62.5086,62.4295,62.479,62277.0
2023-04-28 11:45:00,63.14,63.25,63.11,63.18,65723.0,62.479,62.5878,62.4493,62.5185,65723.0
2023-04-28 11:50:00,63.17,63.2,63.11,63.13,49846.0,62.5086,62.5383,62.4493,62.4691,49846.0
2023-04-28 11:55:00,63.12,63.19,63.1,63.19,47765.0,62.4592,62.5284,62.4394,62.5284,47765.0
2023-04-28 12:00:00,63.19,63.19,63.11,63.12,44111.0,62.5284,62.5284,62.4493,62.4592,44111.0
2023-04-28 12:05:00,63.12,63.2,63.07,63.17,40219.0,62.4592,62.5383,62.4097,62.5086,40219.0
2023-04-28 12:10:00,63.17,63.21,63.12,63.21,37588.0,62.5086,62.5482,62.4592,62.5482,37588.0
2023-04-28 12:15:00,63.21,63.25,63.11,63.12,55081.0,62.5482,62.5878,62.4493,62.4592,55081.0
2023-04-28 12:20:00,63.12,63.2,63.08,63.1,60843.0,62.4592,62.5383,62.4196,62.4394,60843.0
2023-04-28 12:25:00,63.1,63.1,62.98,63.05,86182.0,62.4394,62.4394,62.3206,62.3899,86182.0
2023-04-28 12:30:00,63.06,63.14,63.01,63.04,40605.0,62.3998,62.479,62.3503,62.38,40605.0
2023-04-28 12:35:00,63.04,63.04,62.91,62.93,67462.0,62.38,62.38,62.2514,62.2712,67462.0
2023-04-28 12:40:00,62.93,63.08,62.92,63.08,57440.0,62.2712,62.4196,62.2613,62.4196,57440.0
2023-04-28 12:45:00,63.08,63.12,63.01,63.11,61533.0,62.4196,62.4592,62.3503,62.4493,61533.0
2023-04-28 12:50:00,63.12,63.13,63.07,63.11,32880.0,62.4592,62.4691,62.4097,62.4493,32880.0
2023-04-28 12:55:00,63.11,63.2,63.11,63.15,46262.0,62.4493,62.5383,62.4493,62.4889,46262.0
2023-04-28 13:00:00,63.16,63.22,63.13,63.21,71587.0,62.4988,62.5581,62.4691,62.5482,71587.0
2023-04-28 13:05:00,63.21,63.33,63.19,63.3,51095.0,62.5482,62.667,62.5284,62.6373,51095.0
2023-04-28 13:10:00,63.29,63.42,63.28,63.36,68852.0,62.6274,62.756,62.6175,62.6967,68852.0
2023-04-28 13:15:00,63.36,63.48,63.35,63.47,105838.0,62.6967,62.8154,62.6868,62.8055,105838.0
2023-04-28 13:20:00,63.48,63.59,63.43,63.58,96617.0,62.8154,62.9243,62.7659,62.9144,96617.0
2023-04-28 13:25:00,63.58,63.82,63.57,63.82,141683.0,62.9144,63.1518,62.9045,63.1518,141683.0
2023-04-28 13:30:00,63.82,63.87,63.63,63.63,238509.0,63.1518,63.2013,62.9638,62.9638,238509.0
2023-04-28 13:35:00,63.63,63.77,63.59,63.77,213914.0,62.9638,63.1024,62.9243,63.1024,213914.0
2023-04-28 13:40:00,63.77,63.94,63.72,63.87,138727.0,63.1024,63.2706,63.0529,63.2013,138727.0
2023-04-28 13:45:00,63.87,63.88,63.76,63.82,131255.0,63.2013,63.2112,63.0925,63.1518,131255.0
2023-04-28 13:50:00,63.81,63.85,63.73,63.85,78700.0,63.1419,63.1815,63.0628,63.1815,78700.0
2023-04-28 13:55:00,63.85,63.89,63.75,63.84,114075.0,63.1815,63.2211,63.0826,63.1716,114075.0
2023-04-28 14:00:00,63.85,63.93,63.79,63.93,110577.0,63.1815,63.2607,63.1222,63.2607,110577.0
2023-04-28 14:05:00,63.93,63.94,63.75,63.78,161867.0,63.2607,63.2706,63.0826,63.1123,161867.0
2023-04-28 14:10:00,63.79,63.83,63.71,63.71,114612.0,63.1222,63.1617,63.043,63.043,114612.0
2023-04-28 14:15:00,63.71,63.86,63.67,63.86,89771.0,63.043,63.1914,63.0034,63.1914,89771.0
2023-04-28 14:20:00,63.85,63.89,63.78,63.88,51930.0,63.1815,63.2211,63.1123,63.2112,51930.0
2023-04-28 14:25:00,63.87,63.87,63.77,63.8,73819.0,63.2013,63.2013,63.1024,63.1321,73819.0
2023-04-28 14:30:00,63.81,63.94,63.77,63.83,105060.0,63.1419,63.2706,63.1024,63.1617,105060.0
2023-04-28 14:35:00,63.83,63.83,63.78,63.82,60435.0,63.1617,63.1617,63.1123,63.1518,60435.0
2023-04-28 14:40:00,63.81,63.85,63.74,63.77,68349.0,63.1419,63.1815,63.0727,63.1024,68349.0
2023-04-28 14:45:00,63.77,63.9,63.76,63.88,95735.0,63.1024,63.231,63.0925,63.2112,95735.0
2023-04-28 14:50:00,63.88,63.91,63.79,63.79,66381.0,63.2112,63.2409,63.1222,63.1222,66381.0
2023-04-28 14:55:00,63.79,63.86,63.78,63.83,123887.0,63.1222,63.1914,63.1123,63.1617,123887.0
2023-04-28 15:00:00,63.83,63.92,63.78,63.91,125170.0,63.1617,63.2508,63.1123,63.2409,125170.0
2023-04-28 15:05:00,63.92,64.0,63.84,63.96,182934.0,63.2508,63.33,63.1716,63.2904,182934.0
2023-04-28 15:10:00,63.96,64.18,63.94,64.17,285385.0,63.2904,63.5081,63.2706,63.4982,285385.0
2023-04-28 15:15:00,64.17,64.28,64.13,64.28,327668.0,63.4982,63.607,63.4586,63.607,327668.0
2023-04-28 15:20:00,64.28,64.31,64.15,64.22,229932.0,63.607,63.6367,63.4784,63.5477,229932.0
2023-04-28 15:25:00,64.22,64.27,64.19,64.26,214525.0,63.5477,63.5971,63.518,63.5872,214525.0
2023-04-28 15:30:00,64.26,64.37,64.17,64.17,327146.0,63.5872,63.6961,63.4982,63.4982,327146.0
2023-04-28 15:35:00,64.17,64.3,64.15,64.3,214322.0,63.4982,63.6268,63.4784,63.6268,214322.0
2023-04-28 15:40:00,64.3,64.44,64.27,64.34,337525.0,63.6268,63.7654,63.5971,63.6664,337525.0
2023-04-28 15:45:00,64.34,64.37,64.13,64.17,255904.0,63.6664,63.6961,63.4586,63.4982,255904.0
2023-04-28 15:50:00,64.16,64.18,63.95,63.98,573068.0,63.4883,63.5081,63.2805,63.3102,573068.0
2023-04-28 15:55:00,63.98,64.37,63.97,64.36,1056965.0,63.3102,63.6961,63.3003,63.6862,1056965.0
2023-05-01 09:30:00,63.95,64.1,63.25,63.47,945377.0,63.2805,63.4289,62.5878,62.8055,945377.0
2023-05-01 09:35:00,63.5,63.63,63.28,63.29,149323.0,62.8352,62.9638,62.6175,62.6274,149323.0
2023-05-01 09:40:00,63.28,63.29,62.75,62.87,447961.0,62.6175,62.6274,62.093,62.2118,447961.0
2023-05-01 09:45:00,62.87,62.96,62.78,62.88,299465.0,62.2118,62.3008,62.1227,62.2217,299465.0
2023-05-01 09:50:00,62.87,63.15,62.82,63.04,237992.0,62.2118,62.4889,62.1623,62.38,237992.0
2023-05-01 09:55:00,63.03,63.06,62.82,62.83,78750.0,62.3701,62.3998,62.1623,62.1722,78750.0
2023-05-01 10:00:00,62.8,63.03,62.66,62.89,175716.0,62.1425,62.3701,62.004,62.2316,175716.0
2023-05-01 10:05:00,62.89,62.97,62.79,62.94,155764.0,62.2316,62.3107,62.1326,62.2811,155764.0
2023-05-01 10:10:00,62.95,62.96,62.74,62.79,113342.0,62.291,62.3008,62.0831,62.1326,113342.0
2023-05-01 10:15:00,62.77,62.81,62.59,62.63,155844.0,62.1128,62.1524,61.9347,61.9743,155844.0
2023-05-01 10:20:00,62.63,62.72,62.6,62.69,95142.0,61.9743,62.0634,61.9446,62.0337,95142.0
2023-05-01 10:25:00,62.71,62.79,62.65,62.79,62405.0,62.0535,62.1326,61.9941,62.1326,62405.0
2023-05-01 10:30:00,62.79,62.93,62.7,62.93,100985.0,62.1326,62.2712,62.0436,62.2712,100985.0
2023-05-01 10:35:00,62.92,63.08,62.9,62.99,95294.0,62.2613,62.4196,62.2415,62.3305,95294.0
2023-05-01 10:40:00,62.98,63.0,62.87,62.89,108194.0,62.3206,62.3404,62.2118,62.2316,108194.0
2023-05-01 10:45:00,62.89,62.99,62.84,62.91,133624.0,62.2316,62.3305,62.1821,62.2514,133624.0
2023-05-01 10:50:00,62.91,62.91,62.77,62.8,74547.0,62.2514,62.2514,62.1128,62.1425,74547.0
2023-05-01 10:55:00,62.79,62.9,62.78,62.82,53504.0,62.1326,62.2415,62.1227,62.1623,53504.0
2023-05-01 11:00:00,62.82,62.95,62.74,62.78,78922.0,62.1623,62.291,62.0831,62.1227,78922.0
2023-05-01 11:05:00,62.76,62.84,62.72,62.72,44728.0,62.1029,62.1821,62.0634,62.0634,44728.0
2023-05-01 11:10:00,62.74,62.76,62.57,62.57,91768.0,62.0831,62.1029,61.9149,61.9149,91768.0
2023-05-01 11:15:00,62.58,62.6,62.41,62.54,159217.0,61.9248,61.9446,61.7566,61.8852,159217.0
2023-05-01 11:20:00,62.53,62.66,62.5,62.5,78713.0,61.8753,62.004,61.8457,61.8457,78713.0
2023-05-01 11:25:00,62.5,62.59,62.44,62.46,53700.0,61.8457,61.9347,61.7863,61.8061,53700.0
2023-05-01 11:30:00,62.46,62.51,62.44,62.49,48457.0,61.8061,61.8556,61.7863,61.8358,48457.0
2023-05-01 11:35:00,62.48,62.55,62.47,62.51,52962.0,61.8259,61.8951,61.816,61.8556,52962.0
2023-05-01 11:40:00,62.53,62.61,62.48,62.59,71029.0,61.8753,61.9545,61.8259,61.9347,71029.0
2023-05-01 11:45:00,62.59,62.61,62.45,62.47,64461.0,61.9347,61.9545,61.7962,61.816,64461.0
2023-05-01 11:50:00,62.48,62.48,62.44,62.44,74038.0,61.8259,61.8259,61.7863,61.7863,74038.0
2023-05-01 11:55:00,62.45,62.49,62.39,62.48,52179.0,61.7962,61.8358,61.7368,61.8259,52179.0
2023-05-01 12:00:00,62.48,62.49,62.41,62.43,79606.0,61.8259,61.8358,61.7566,61.7764,79606.0
2023-05-01 12:05:00,62.42,62.59,62.42,62.57,78054.0,61.7665,61.9347,61.7665,61.9149,78054.0
2023-05-01 12:10:00,62.56,62.56,62.45,62.49,61290.0,61.905,61.905,61.7962,61.8358,61290.0
2023-05-01 12:15:00,62.49,62.51,62.44,62.5,92319.0,61.8358,61.8556,61.7863,61.8457,92319.0
2023-05-01 12:20:00,62.5,62.58,62.48,62.57,80405.0,61.8457,61.9248,61.8259,61.9149,80405.0
2023-05-01 12:25:00,62.56,62.73,62.52,62.72,80791.0,61.905,62.0733,61.8655,62.0634,80791.0
2023-05-01 12:30:00,62.72,62.8,62.71,62.79,82434.0,62.0634,62.1425,62.0535,62.1326,82434.0
2023-05-01 12:35:00,62.78,62.82,62.75,62.78,78056.0,62.1227,62.1623,62.093,62.1227,78056.0
2023-05-01 12:40:00,62.77,62.78,62.72,62.75,40484.0,62.1128,62.1227,62.0634,62.093,40484.0
2023-05-01 12:45:00,62.76,62.77,62.68,62.7,47107.0,62.1029,62.1128,62.0238,62.0436,47107.0
2023-05-01 12:50:00,62.7,62.83,62.7,62.83,73789.0,62.0436,62.1722,62.0436,62.1722,73789.0
2023-05-01 12:55:00,62.83,62.9,62.8,62.88,116319.0,62.1722,62.2415,62.1425,62.2217,116319.0
2023-05-01 13:00:00,62.88,62.92,62.78,62.79,57024.0,62.2217,62.2613,62.1227,62.1326,57024.0
2023-05-01 13:05:00,62.78,62.83,62.7,62.71,52745.0,62.1227,62.1722,62.0436,62.0535,52745.0
2023-05-01 13:10:00,62.71,62.72,62.67,62.7,72220.0,62.0535,62.0634,62.0139,62.0436,72220.0
2023-05-01 13:15:00,62.7,62.74,62.61,62.64,83325.0,62.0436,62.0831,61.9545,61.9842,83325.0
2023-05-01 13:20:00,62.63,62.74,62.58,62.73,96774.0,61.9743,62.0831,61.9248,62.0733,96774.0
2023-05-01 13:25:00,62.73,62.74,62.49,62.51,92065.0,62.0733,62.0831,61.8358,61.8556,92065.0
2023-05-01 13:30:00,62.51,62.64,62.47,62.62,81020.0,61.8556,61.9842,61.816,61.9644,81020.0
2023-05-01 13:35:00,62.62,62.65,62.55,62.61,44419.0,61.9644,61.9941,61.8951,61.9545,44419.0
2023-05-01 13:40:00,62.61,62.74,62.6,62.61,70665.0,61.9545,62.0831,61.9446,61.9545,70665.0
2023-05-01 13:45:00,62.61,62.7,62.57,62.66,38353.0,61.9545,62.0436,61.9149,62.004,38353.0
2023-05-01 13:50:00,62.66,62.68,62.58,62.59,38491.0,62.004,62.0238,61.9248,61.9347,38491.0
2023-05-01 13:55:00,62.58,62.61,62.54,62.6,52127.0,61.9248,61.9545,61.8852,61.9446,52127.0
2023-05-01 14:00:00,62.59,62.63,62.54,62.56,56768.0,61.9347,61.9743,61.8852,61.905,56768.0
2023-05-01 14:05:00,62.57,62.59,62.53,62.59,39605.0,61.9149,61.9347,61.8753,61.9347,39605.0
2023-05-01 14:10:00,62.59,62.61,62.47,62.47,82610.0,61.9347,61.9545,61.816,61.816,82610.0
2023-05-01 14:15:00,62.47,62.51,62.44,62.47,68018.0,61.816,61.8556,61.7863,61.816,68018.0
2023-05-01 14:20:00,62.47,62.57,62.47,62.49,62080.0,61.816,61.9149,61.816,61.8358,62080.0
2023-05-01 14:25:00,62.5,62.5,62.44,62.47,41377.0,61.8457,61.8457,61.7863,61.816,41377.0
2023-05-01 14:30:00,62.46,62.56,62.35,62.37,223257.0,61.8061,61.905,61.6972,61.717,223257.0
2023-05-01 14:35:00,62.36,62.46,62.35,62.45,60394.0,61.7071,61.8061,61.6972,61.7962,60394.0
2023-05-01 14:40:00,62.45,62.48,62.4,62.44,61085.0,61.7962,61.8259,61.7467,61.7863,61085.0
2023-05-01 14:45:00,62.43,62.44,62.38,62.43,52122.0,61.7764,61.7863,61.7269,61.7764,52122.0
2023-05-01 14:50:00,62.43,62.5,62.37,62.49,45167.0,61.7764,61.8457,61.717,61.8358,45167.0
2023-05-01 14:55:00,62.49,62.57,62.47,62.54,52307.0,61.8358,61.9149,61.816,61.8852,52307.0
2023-05-01 15:00:00,62.55,62.57,62.44,62.47,64225.0,61.8951,61.9149,61.7863,61.816,64225.0
2023-05-01 15:05:00,62.46,62.5,62.4,62.45,65134.0,61.8061,61.8457,61.7467,61.7962,65134.0
2023-05-01 15:10:00,62.45,62.52,62.43,62.44,80020.0,61.7962,61.8655,61.7764,61.7863,80020.0
2023-05-01 15:15:00,62.45,62.46,62.35,62.38,81469.0,61.7962,61.8061,61.6972,61.7269,81469.0
2023-05-01 15:20:00,62.39,62.46,62.39,62.44,63813.0,61.7368,61.8061,61.7368,61.7863,63813.0
2023-05-01 15:25:00,62.44,62.46,62.39,62.41,73659.0,61.7863,61.8061,61.7368,61.7566,73659.0
2023-05-01 15:30:00,62.41,62.5,62.4,62.42,137407.0,61.7566,61.8457,61.7467,61.7665,137407.0
2023-05-01 15:35:00,62.43,62.43,62.32,62.36,154869.0,61.7764,61.7764,61.6675,61.7071,154869.0
2023-05-01 15:40:00,62.35,62.49,62.3,62.48,146727.0,61.6972,61.8358,61.6478,61.8259,146727.0
2023-05-01 15:45:00,62.48,62.55,62.47,62.5,166268.0,61.8259,61.8951,61.816,61.8457,166268.0
2023-05-01 15:50:00,62.51,62.55,62.44,62.5,324802.0,61.8556,61.8951,61.7863,61.8457,324802.0
2023-05-01 15:55:00,62.5,62.5,62.31,62.32,604511.0,61.8457,61.8457,61.6577,61.6675,604511.0
2023-05-02 09:30:00,62.24,62.51,62.0,62.41,321794.0,61.5884,61.8556,61.3509,61.7566,321794.0
2023-05-02 09:35:00,62.44,62.58,62.22,62.4,202550.0,61.7863,61.9248,61.5686,61.7467,202550.0
2023-05-02 09:40:00,62.4,62.54,62.19,62.37,196912.0,61.7467,61.8852,61.5389,61.717,196912.0
2023-05-02 09:45:00,62.36,62.53,62.32,62.48,138598.0,61.7071,61.8753,61.6675,61.8259,138598.0
2023-05-02 09:50:00,62.47,62.54,62.29,62.38,95228.0,61.816,61.8852,61.6379,61.7269,95228.0
2023-05-02 09:55:00,62.38,62.52,62.24,62.28,102123.0,61.7269,61.8655,61.5884,61.628,102123.0
2023-05-02 10:00:00,62.28,62.31,62.06,62.12,115401.0,61.628,61.6577,61.4103,61.4696,115401.0
2023-05-02 10:05:00,62.11,62.2,61.9,62.03,115327.0,61.4597,61.5488,61.2519,61.3806,115327.0
2023-05-02 10:10:00,62.04,62.07,61.88,62.01,168354.0,61.3905,61.4202,61.2322,61.3608,168354.0
2023-05-02 10:15:00,62.01,62.06,61.82,61.83,118312.0,61.3608,61.4103,61.1728,61.1827,118312.0
2023-05-02 10:20:00,61.83,61.88,61.65,61.66,212393.0,61.1827,61.2322,61.0046,61.0145,212393.0
2023-05-02 10:25:00,61.67,61.88,61.67,61.71,179652.0,61.0244,61.2322,61.0244,61.0639,179652.0
2023-05-02 10:30:00,61.68,61.72,61.54,61.59,188714.0,61.0342,61.0738,60.8957,60.9452,188714.0
2023-05-02 10:35:00,61.59,61.69,61.55,61.64,88887.0,60.9452,61.0441,60.9056,60.9947,88887.0
2023-05-02 10:40:00,61.62,61.84,61.62,61.84,72050.0,60.9749,61.1926,60.9749,61.1926,72050.0
2023-05-02 10:45:00,61.84,61.9,61.53,61.65,102597.0,61.1926,61.2519,60.8858,61.0046,102597.0
2023-05-02 10:50:00,61.65,61.74,61.42,61.52,91939.0,61.0046,61.0936,60.777,60.8759,91939.0
2023-05-02 10:55:00,61.51,61.54,61.37,61.43,132551.0,60.866,60.8957,60.7275,60.7869,132551.0
2023-05-02 11:00:00,61.42,61.47,61.35,61.43,105655.0,60.777,60.8264,60.7077,60.7869,105655.0
2023-05-02 11:05:00,61.42,61.5,61.24,61.47,131874.0,60.777,60.8561,60.5989,60.8264,131874.0
2023-05-02 11:10:00,61.48,61.58,61.48,61.55,92039.0,60.8363,60.9353,60.8363,60.9056,92039.0
2023-05-02 11:15:00,61.56,61.72,61.56,61.69,124683.0,60.9155,61.0738,60.9155,61.0441,124683.0
2023-05-02 11:20:00,61.73,61.76,61.59,61.65,101248.0,61.0837,61.1134,60.9452,61.0046,101248.0
2023-05-02 11:25:00,61.65,61.88,61.62,61.88,59846.0,61.0046,61.2322,60.9749,61.2322,59846.0
2023-05-02 11:30:00,61.89,61.95,61.75,61.86,120662.0,61.242,61.3014,61.1035,61.2124,120662.0
2023-05-02 11:35:00,61.86,61.92,61.81,61.85,60883.0,61.2124,61.2717,61.1629,61.2025,60883.0
2023-05-02 11:40:00,61.86,61.92,61.79,61.8,81023.0,61.2124,61.2717,61.1431,61.153,81023.0
2023-05-02 11:45:00,61.8,61.91,61.71,61.76,81315.0,61.153,61.2618,61.0639,61.1134,81315.0
2023-05-02 11:50:00,61.75,61.75,61.45,61.63,121547.0,61.1035,61.1035,60.8067,60.9848,121547.0
2023-05-02 11:55:00,61.63,61.65,61.54,61.6,54460.0,60.9848,61.0046,60.8957,60.9551,54460.0
2023-05-02 12:00:00,61.6,61.63,61.48,61.59,61551.0,60.9551,60.9848,60.8363,60.9452,61551.0
2023-05-02 12:05:00,61.59,61.69,61.56,61.62,39642.0,60.9452,61.0441,60.9155,60.9749,39642.0
2023-05-02 12:10:00,61.62,61.72,61.56,61.7,57711.0,60.9749,61.0738,60.9155,61.054,57711.0
2023-05-02 12:15:00,61.69,61.76,61.62,61.76,72269.0,61.0441,61.1134,60.9749,61.1134,72269.0
2023-05-02 12:20:00,61.75,61.76,61.65,61.76,70053.0,61.1035,61.1134,61.0046,61.1134,70053.0
2023-05-02 12:25:00,61.76,61.78,61.69,61.78,41898.0,61.1134,61.1332,61.0441,61.1332,41898.0
2023-05-02 12:30:00,61.77,61.85,61.76,61.79,54586.0,61.1233,61.2025,61.1134,61.1431,54586.0
2023-05-02 12:35:00,61.79,61.92,61.78,61.87,35209.0,61.1431,61.2717,61.1332,61.2223,35209.0
2023-05-02 12:40:00,61.87,61.92,61.82,61.87,19878.0,61.2223,61.2717,61.1728,61.2223,19878.0
2023-05-02 12:45:00,61.86,61.94,61.84,61.93,53046.0,61.2124,61.2915,61.1926,61.2816,53046.0
2023-05-02 12:50:00,61.93,62.08,61.93,62.07,48115.0,61.2816,61.4301,61.2816,61.4202,48115.0
2023-05-02 12:55:00,62.08,62.14,62.0,62.13,53046.0,61.4301,61.4894,61.3509,61.4795,53046.0
2023-05-02 13:00:00,62.13,62.23,62.11,62.18,75817.0,61.4795,61.5785,61.4597,61.529,75817.0
2023-05-02 13:05:00,62.18,62.24,62.03,62.05,59687.0,61.529,61.5884,61.3806,61.4004,59687.0
2023-05-02 13:10:00,62.05,62.05,61.99,62.0,54907.0,61.4004,61.4004,61.341,61.3509,54907.0
2023-05-02 13:15:00,62.0,62.08,61.96,62.0,79481.0,61.3509,61.4301,61.3113,61.3509,79481.0
2023-05-02 13:20:00,62.0,62.04,61.88,61.9,113202.0,61.3509,61.3905,61.2322,61.2519,113202.0
2023-05-02 13:25:00,61.91,61.96,61.86,61.9,72558.0,61.2618,61.3113,61.2124,61.2519,72558.0
2023-05-02 13:30:00,61.9,61.97,61.89,61.93,81259.0,61.2519,61.3212,61.242,61.2816,81259.0
2023-05-02 13:35:00,61.93,62.0,61.91,61.94,119087.0,61.2816,61.3509,61.2618,61.2915,119087.0
2023-05-02 13:40:00,61.95,61.96,61.79,61.82,83111.0,61.3014,61.3113,61.1431,61.1728,83111.0
2023-05-02 13:45:00,61.83,61.93,61.82,61.9,81576.0,61.1827,61.2816,61.1728,61.2519,81576.0
2023-05-02 13:50:00,61.9,62.02,61.88,61.93,164625.0,61.2519,61.3707,61.2322,61.2816,164625.0
2023-05-02 13:55:00,61.94,61.98,61.83,61.87,62059.0,61.2915,61.3311,61.1827,61.2223,62059.0
2023-05-02 14:00:00,61.87,61.89,61.77,61.83,67919.0,61.2223,61.242,61.1233,61.1827,67919.0
2023-05-02 14:05:00,61.84,61.89,61.8,61.87,71275.0,61.1926,61.242,61.153,61.2223,71275.0
2023-05-02 14:10:00,61.88,61.89,61.74,61.77,70729.0,61.2322,61.242,61.0936,61.1233,70729.0
2023-05-02 14:15:00,61.78,61.82,61.71,61.8,67257.0,61.1332,61.1728,61.0639,61.153,67257.0
2023-05-02 14:20:00,61.81,61.81,61.7,61.77,66854.0,61.1629,61.1629,61.054,61.1233,66854.0
2023-05-02 14:25:00,61.78,61.8,61.71,61.75,32719.0,61.1332,61.153,61.0639,61.1035,32719.0
2023-05-02 14:30:00,61.75,61.81,61.67,61.71,44363.0,61.1035,61.1629,61.0244,61.0639,44363.0
2023-05-02 14:35:00,61.71,61.78,61.71,61.74,40965.0,61.0639,61.1332,61.0639,61.0936,40965.0
2023-05-02 14:40:00,61.73,61.75,61.66,61.72,32374.0,61.0837,61.1035,61.0145,61.0738,32374.0
2023-05-02 14:45:00,61.71,61.81,61.71,61.79,30980.0,61.0639,61.1629,61.0639,61.1431,30980.0
2023-05-02 14:50:00,61.78,61.85,61.75,61.83,80746.0,61.1332,61.2025,61.1035,61.1827,80746.0
2023-05-02 14:55:00,61.83,61.86,61.81,61.86,53874.0,61.1827,61.2124,61.1629,61.2124,53874.0
2023-05-02 15:00:00,61.86,61.89,61.78,61.82,69971.0,61.2124,61.242,61.1332,61.1728,69971.0
2023-05-02 15:05:00,61.82,61.86,61.76,61.85,58179.0,61.1728,61.2124,61.1134,61.2025,58179.0
2023-05-02 15:10:00,61.85,62.01,61.85,61.98,80454.0,61.2025,61.3608,61.2025,61.3311,80454.0
2023-05-02 15:15:00,61.99,62.0,61.83,61.87,85302.0,61.341,61.3509,61.1827,61.2223,85302.0
2023-05-02 15:20:00,61.87,61.95,61.84,61.93,47190.0,61.2223,61.3014,61.1926,61.2816,47190.0
2023-05-02 15:25:00,61.93,61.96,61.84,61.88,68802.0,61.2816,61.3113,61.1926,61.2322,68802.0
2023-05-02 15:30:00,61.87,61.93,61.79,61.92,116816.0,61.2223,61.2816,61.1431,61.2717,116816.0
2023-05-02 15:35:00,61.92,62.01,61.88,62.0,119211.0,61.2717,61.3608,61.2322,61.3509,119211.0
2023-05-02 15:40:00,62.0,62.04,61.94,62.02,151350.0,61.3509,61.3905,61.2915,61.3707,151350.0
2023-05-02 15:45:00,62.03,62.03,61.91,61.97,128880.0,61.3806,61.3806,61.2618,61.3212,128880.0
2023-05-02 15:50:00,61.97,62.15,61.96,62.05,247696.0,61.3212,61.4993,61.3113,61.4004,247696.0
2023-05-02 15:55:00,62.05,62.07,61.89,61.9,605124.0,61.4004,61.4202,61.242,61.2519,605124.0
2023-05-03 09:30:00,61.5,61.86,61.12,61.65,400664.0,60.8561,61.2124,60.4801,61.0046,400664.0
2023-05-03 09:35:00,61.64,61.76,61.57,61.58,158759.0,60.9947,61.1134,60.9254,60.9353,158759.0
2023-05-03 09:40:00,61.6,61.62,61.29,61.34,133682.0,60.9551,60.9749,60.6483,60.6978,133682.0
2023-05-03 09:45:00,61.33,61.57,61.26,61.27,139670.0,60.6879,60.9254,60.6186,60.6285,139670.0
2023-05-03 09:50:00,61.27,61.57,61.25,61.39,248165.0,60.6285,60.9254,60.6087,60.7473,248165.0
2023-05-03 09:55:00,61.39,61.59,61.34,61.59,80194.0,60.7473,60.9452,60.6978,60.9452,80194.0
2023-05-03 10:00:00,61.59,61.61,61.41,61.57,148674.0,60.9452,60.965,60.7671,60.9254,148674.0
2023-05-03 10:05:00,61.59,61.59,61.36,61.43,105108.0,60.9452,60.9452,60.7176,60.7869,105108.0
2023-05-03 10:10:00,61.43,61.43,61.22,61.28,103993.0,60.7869,60.7869,60.5791,60.6384,103993.0
2023-05-03 10:15:00,61.28,61.52,61.28,61.39,108565.0,60.6384,60.8759,60.6384,60.7473,108565.0
2023-05-03 10:20:00,61.39,61.66,61.38,61.6,63362.0,60.7473,61.0145,60.7374,60.9551,63362.0
2023-05-03 10:25:00,61.6,61.63,61.45,61.54,48725.0,60.9551,60.9848,60.8067,60.8957,48725.0
2023-05-03 10:30:00,61.54,61.74,61.47,61.72,55657.0,60.8957,61.0936,60.8264,61.0738,55657.0
2023-05-03 10:35:00,61.7,61.76,61.57,61.66,86087.0,61.054,61.1134,60.9254,61.0145,86087.0
2023-05-03 10:40:00,61.65,61.68,61.51,61.57,96589.0,61.0046,61.0342,60.866,60.9254,96589.0
2023-05-03 10:45:00,61.56,61.69,61.49,61.68,80098.0,60.9155,61.0441,60.8462,61.0342,80098.0
2023-05-03 10:50:00,61.68,61.74,61.51,61.52,52225.0,61.0342,61.0936,60.866,60.8759,52225.0
2023-05-03 10:55:00,61.52,61.53,61.44,61.48,60771.0,60.8759,60.8858,60.7968,60.8363,60771.0
2023-05-03 11:00:00,61.46,61.48,61.31,61.42,78326.0,60.8166,60.8363,60.6681,60.777,78326.0
2023-05-03 11:05:00,61.43,61.49,61.36,61.46,47458.0,60.7869,60.8462,60.7176,60.8166,47458.0
2023-05-03 11:10:00,61.45,61.57,61.42,61.51,46497.0,60.8067,60.9254,60.777,60.866,46497.0
2023-05-03 11:15:00,61.51,61.59,61.49,61.51,89354.0,60.866,60.9452,60.8462,60.866,89354.0
2023-05-03 11:20:00,61.51,61.55,61.43,61.45,46419.0,60.866,60.9056,60.7869,60.8067,46419.0
2023-05-03 11:25:00,61.44,61.44,61.21,61.23,85183.0,60.7968,60.7968,60.5692,60.589,85183.0
2023-05-03 11:30:00,61.25,61.27,61.16,61.2,69945.0,60.6087,60.6285,60.5197,60.5593,69945.0
2023-05-03 11:35:00,61.2,61.37,61.2,61.36,65949.0,60.5593,60.7275,60.5593,60.7176,65949.0
2023-05-03 11:40:00,61.36,61.43,61.27,61.31,102892.0,60.7176,60.7869,60.6285,60.6681,102892.0
2023-05-03 11:45:00,61.32,61.34,61.14,61.16,110835.0,60.678,60.6978,60.4999,60.5197,110835.0
2023-05-03 11:50:00,61.16,61.18,61.09,61.11,86932.0,60.5197,60.5395,60.4504,60.4702,86932.0
2023-05-03 11:55:00,61.11,61.25,61.1,61.23,66123.0,60.4702,60.6087,60.4603,60.589,66123.0
2023-05-03 12:00:00,61.23,61.28,61.19,61.27,41253.0,60.589,60.6384,60.5494,60.6285,41253.0
2023-05-03 12:05:00,61.26,61.36,61.2,61.21,45072.0,60.6186,60.7176,60.5593,60.5692,45072.0
2023-05-03 12:10:00,61.21,61.23,61.13,61.23,39187.0,60.5692,60.589,60.49,60.589,39187.0
2023-05-03 12:15:00,61.24,61.33,61.23,61.27,48393.0,60.5989,60.6879,60.589,60.6285,48393.0
2023-05-03 12:20:00,61.25,61.31,61.23,61.3,27599.0,60.6087,60.6681,60.589,60.6582,27599.0
2023-05-03 12:25:00,61.3,61.36,61.27,61.34,30502.0,60.6582,60.7176,60.6285,60.6978,30502.0
2023-05-03 12:30:00,61.34,61.36,61.24,61.31,89007.0,60.6978,60.7176,60.5989,60.6681,89007.0
2023-05-03 12:35:00,61.32,61.39,61.26,61.28,49083.0,60.678,60.7473,60.6186,60.6384,49083.0
2023-05-03 12:40:00,61.27,61.29,61.18,61.19,54454.0,60.6285,60.6483,60.5395,60.5494,54454.0
2023-05-03 12:45:00,61.19,61.26,61.17,61.26,30428.0,60.5494,60.6186,60.5296,60.6186,30428.0
2023-05-03 12:50:00,61.26,61.41,61.25,61.38,45610.0,60.6186,60.7671,60.6087,60.7374,45610.0
2023-05-03 12:55:00,61.38,61.39,61.32,61.39,26112.0,60.7374,60.7473,60.678,60.7473,26112.0
2023-05-03 13:00:00,61.41,61.54,61.4,61.54,58264.0,60.7671,60.8957,60.7572,60.8957,58264.0
2023-05-03 13:05:00,61.54,61.59,61.52,61.56,55850.0,60.8957,60.9452,60.8759,60.9155,55850.0
2023-05-03 13:10:00,61.56,61.59,61.4,61.45,55449.0,60.9155,60.9452,60.7572,60.8067,55449.0
2023-05-03 13:15:00,61.46,61.46,61.35,61.37,46123.0,60.8166,60.8166,60.7077,60.7275,46123.0
2023-05-03 13:20:00,61.37,61.53,61.36,61.53,58890.0,60.7275,60.8858,60.7176,60.8858,58890.0
2023-05-03 13:25:00,61.55,61.57,61.5,61.52,53056.0,60.9056,60.9254,60.8561,60.8759,53056.0
2023-05-03 13:30:00,61.52,61.65,61.51,61.64,56799.0,60.8759,61.0046,60.866,60.9947,56799.0
2023-05-03 13:35:00,61.63,61.69,61.57,61.59,47162.0,60.9848,61.0441,60.9254,60.9452,47162.0
2023-05-03 13:40:00,61.6,61.63,61.56,61.6,40796.0,60.9551,60.9848,60.9155,60.9551,40796.0
2023-05-03 13:45:00,61.61,61.62,61.55,61.57,28457.0,60.965,60.9749,60.9056,60.9254,28457.0
2023-05-03 13:50:00,61.57,61.62,61.53,61.6,46735.0,60.9254,60.9749,60.8858,60.9551,46735.0
2023-05-03 13:55:00,61.61,61.65,61.58,61.62,47769.0,60.965,61.0046,60.9353,60.9749,47769.0
2023-05-03 14:00:00,61.62,61.88,61.49,61.62,210016.0,60.9749,61.2322,60.8462,60.9749,210016.0
2023-05-03 14:05:00,61.65,61.75,61.41,61.55,55665.0,61.0046,61.1035,60.7671,60.9056,55665.0
2023-05-03 14:10:00,61.55,61.63,61.39,61.63,45662.0,60.9056,60.9848,60.7473,60.9848,45662.0
2023-05-03 14:15:00,61.65,61.77,61.61,61.7,41005.0,61.0046,61.1233,60.965,61.054,41005.0
2023-05-03 14:20:00,61.72,61.86,61.66,61.79,67982.0,61.0738,61.2124,61.0145,61.1431,67982.0
2023-05-03 14:25:00,61.8,62.02,61.76,61.79,89919.0,61.153,61.3707,61.1134,61.1431,89919.0
2023-05-03 14:30:00,61.79,61.84,61.62,61.7,92041.0,61.1431,61.1926,60.9749,61.054,92041.0
2023-05-03 14:35:00,61.64,61.9,61.39,61.9,150793.0,60.9947,61.2519,60.7473,61.2519,150793.0
2023-05-03 14:40:00,61.91,62.18,61.73,61.87,103478.0,61.2618,61.529,61.0837,61.2223,103478.0
2023-05-03 14:45:00,61.88,62.04,61.82,61.82,73049.0,61.2322,61.3905,61.1728,61.1728,73049.0
2023-05-03 14:50:00,61.82,61.94,61.51,61.86,125291.0,61.1728,61.2915,60.866,61.2124,125291.0
2023-05-03 14:55:00,61.83,62.03,61.71,61.9,79143.0,61.1827,61.3806,61.0639,61.2519,79143.0
2023-05-03 15:00:00,61.91,62.04,61.73,61.94,71128.0,61.2618,61.3905,61.0837,61.2915,71128.0
2023-05-03 15:05:00,61.93,62.12,61.55,61.66,98072.0,61.2816,61.4696,60.9056,61.0145,98072.0
2023-05-03 15:10:00,61.65,61.65,61.43,61.48,95495.0,61.0046,61.0046,60.7869,60.8363,95495.0
2023-05-03 15:15:00,61.47,61.62,61.37,61.49,95311.0,60.8264,60.9749,60.7275,60.8462,95311.0
2023-05-03 15:20:00,61.46,61.61,61.24,61.51,138005.0,60.8166,60.965,60.5989,60.866,138005.0
2023-05-03 15:25:00,61.5,61.61,61.13,61.13,116991.0,60.8561,60.965,60.49,60.49,116991.0
2023-05-03 15:30:00,61.13,61.18,61.01,61.16,161930.0,60.49,60.5395,60.3713,60.5197,161930.0
2023-05-03 15:35:00,61.16,61.21,60.98,61.0,228460.0,60.5197,60.5692,60.3416,60.3614,228460.0
2023-05-03 15:40:00,60.99,61.06,60.88,60.97,151930.0,60.3515,60.4207,60.2426,60.3317,151930.0
2023-05-03 15:45:00,60.96,61.05,60.81,60.86,148847.0,60.3218,60.4108,60.1734,60.2228,148847.0
2023-05-03 15:50:00,60.87,61.04,60.86,61.01,217543.0,60.2327,60.4009,60.2228,60.3713,217543.0
2023-05-03 15:55:00,61.0,61.03,60.87,60.91,540256.0,60.3614,60.3911,60.2327,60.2723,540256.0
2023-05-04 09:30:00,60.54,60.58,60.07,60.26,409872.0,59.9062,59.9458,59.4411,59.6291,409872.0
2023-05-04 09:35:00,60.24,60.5,60.0,60.18,141142.0,59.6093,59.8666,59.3718,59.55,141142.0
2023-05-04 09:40:00,60.19,60.27,60.06,60.11,156179.0,59.5598,59.639,59.4312,59.4807,156179.0
2023-05-04 09:45:00,60.09,60.25,60.03,60.12,179083.0,59.4609,59.6192,59.4015,59.4906,179083.0
2023-05-04 09:50:00,60.12,60.2,59.9,60.14,264023.0,59.4906,59.5697,59.2729,59.5104,264023.0
2023-05-04 09:55:00,60.13,60.37,60.09,60.14,180315.0,59.5005,59.738,59.4609,59.5104,180315.0
2023-05-04 10:00:00,60.13,60.34,60.1,60.16,117807.0,59.5005,59.7083,59.4708,59.5302,117807.0
2023-05-04 10:05:00,60.17,60.24,60.08,60.11,191126.0,59.5401,59.6093,59.451,59.4807,191126.0
2023-05-04 10:10:00,60.11,60.23,59.99,60.09,176796.0,59.4807,59.5994,59.3619,59.4609,176796.0
2023-05-04 10:15:00,60.08,60.2,59.92,60.09,177095.0,59.451,59.5697,59.2927,59.4609,177095.0
2023-05-04 10:20:00,60.07,60.11,59.96,60.09,109505.0,59.4411,59.4807,59.3323,59.4609,109505.0
2023-05-04 10:25:00,60.07,60.23,60.03,60.17,123337.0,59.4411,59.5994,59.4015,59.5401,123337.0
2023-05-04 10:30:00,60.16,60.29,60.03,60.08,159439.0,59.5302,59.6588,59.4015,59.451,159439.0
2023-05-04 10:35:00,60.08,60.13,59.93,60.05,151388.0,59.451,59.5005,59.3026,59.4213,151388.0
2023-05-04 10:40:00,60.05,60.37,60.05,60.1,142400.0,59.4213,59.738,59.4213,59.4708,142400.0
2023-05-04 10:45:00,60.09,60.31,60.04,60.09,176266.0,59.4609,59.6786,59.4114,59.4609,176266.0
2023-05-04 10:50:00,60.09,60.12,59.97,60.11,139658.0,59.4609,59.4906,59.3421,59.4807,139658.0
2023-05-04 10:55:00,60.11,60.16,59.95,60.01,160638.0,59.4807,59.5302,59.3224,59.3817,160638.0
2023-05-04 11:00:00,60.02,60.07,59.92,60.0,189966.0,59.3916,59.4411,59.2927,59.3718,189966.0
2023-05-04 11:05:00,59.99,60.42,59.98,60.35,131420.0,59.3619,59.7874,59.352,59.7182,131420.0
2023-05-04 11:10:00,60.35,60.49,60.21,60.41,137914.0,59.7182,59.8567,59.5796,59.7775,137914.0
2023-05-04 11:15:00,60.41,60.51,60.36,60.39,138169.0,59.7775,59.8765,59.7281,59.7578,138169.0
2023-05-04 11:20:00,60.4,60.43,60.27,60.3,119159.0,59.7676,59.7973,59.639,59.6687,119159.0
2023-05-04 11:25:00,60.31,60.41,60.19,60.21,156361.0,59.6786,59.7775,59.5598,59.5796,156361.0
2023-05-04 11:30:00,60.22,60.3,60.17,60.25,102284.0,59.5895,59.6687,59.5401,59.6192,102284.0
2023-05-04 11:35:00,60.24,60.34,60.19,60.34,86812.0,59.6093,59.7083,59.5598,59.7083,86812.0
2023-05-04 11:40:00,60.34,60.41,60.29,60.31,88780.0,59.7083,59.7775,59.6588,59.6786,88780.0
2023-05-04 11:45:00,60.31,60.39,60.17,60.19,75913.0,59.6786,59.7578,59.5401,59.5598,75913.0
2023-05-04 11:50:00,60.19,60.19,60.0,60.01,121747.0,59.5598,59.5598,59.3718,59.3817,121747.0
2023-05-04 11:55:00,60.0,60.22,59.98,60.17,171094.0,59.3718,59.5895,59.352,59.5401,171094.0
2023-05-04 12:00:00,60.17,60.33,60.16,60.25,86844.0,59.5401,59.6984,59.5302,59.6192,86844.0
2023-05-04 12:05:00,60.25,60.4,60.2,60.34,129018.0,59.6192,59.7676,59.5697,59.7083,129018.0
2023-05-04 12:10:00,60.32,60.36,60.24,60.28,121692.0,59.6885,59.7281,59.6093,59.6489,121692.0
2023-05-04 12:15:00,60.28,60.36,60.23,60.32,82168.0,59.6489,59.7281,59.5994,59.6885,82168.0
2023-05-04 12:20:00,60.32,60.53,60.31,60.53,78145.0,59.6885,59.8963,59.6786,59.8963,78145.0
2023-05-04 12:25:00,60.53,60.6,60.49,60.55,90865.0,59.8963,59.9656,59.8567,59.9161,90865.0
2023-05-04 12:30:00,60.55,60.57,60.34,60.34,114734.0,59.9161,59.9359,59.7083,59.7083,114734.0
2023-05-04 12:35:00,60.34,60.45,60.31,60.36,81658.0,59.7083,59.8171,59.6786,59.7281,81658.0
2023-05-04 12:40:00,60.39,60.39,60.25,60.25,56158.0,59.7578,59.7578,59.6192,59.6192,56158.0
2023-05-04 12:45:00,60.25,60.27,60.18,60.25,103593.0,59.6192,59.639,59.55,59.6192,103593.0
2023-05-04 12:50:00,60.25,60.27,60.16,60.19,73141.0,59.6192,59.639,59.5302,59.5598,73141.0
2023-05-04 12:55:00,60.19,60.28,60.18,60.26,112821.0,59.5598,59.6489,59.55,59.6291,112821.0
2023-05-04 13:00:00,60.26,60.29,60.2,60.24,47424.0,59.6291,59.6588,59.5697,59.6093,47424.0
2023-05-04 13:05:00,60.25,60.35,60.21,60.26,105298.0,59.6192,59.7182,59.5796,59.6291,105298.0
2023-05-04 13:10:00,60.27,60.36,60.25,60.35,77697.0,59.639,59.7281,59.6192,59.7182,77697.0
2023-05-04 13:15:00,60.34,60.61,60.33,60.53,121434.0,59.7083,59.9754,59.6984,59.8963,121434.0
2023-05-04 13:20:00,60.55,60.79,60.49,60.72,120450.0,59.9161,60.1536,59.8567,60.0843,120450.0
2023-05-04 13:25:00,60.72,60.74,60.57,60.72,102429.0,60.0843,60.1041,59.9359,60.0843,102429.0
2023-05-04 13:30:00,60.73,60.94,60.73,60.94,122668.0,60.0942,60.302,60.0942,60.302,122668.0
2023-05-04 13:35:00,60.95,60.96,60.78,60.83,85039.0,60.3119,60.3218,60.1437,60.1931,85039.0
2023-05-04 13:40:00,60.84,60.86,60.71,60.83,109170.0,60.203,60.2228,60.0744,60.1931,109170.0
2023-05-04 13:45:00,60.83,60.94,60.76,60.79,128097.0,60.1931,60.302,60.1239,60.1536,128097.0
2023-05-04 13:50:00,60.78,60.88,60.71,60.8,82762.0,60.1437,60.2426,60.0744,60.1635,82762.0
2023-05-04 13:55:00,60.79,60.9,60.76,60.9,75937.0,60.1536,60.2624,60.1239,60.2624,75937.0
2023-05-04 14:00:00,60.9,60.92,60.77,60.86,113167.0,60.2624,60.2822,60.1338,60.2228,113167.0
2023-05-04 14:05:00,60.86,60.92,60.77,60.85,100089.0,60.2228,60.2822,60.1338,60.2129,100089.0
2023-05-04 14:10:00,60.85,60.87,60.74,60.8,115773.0,60.2129,60.2327,60.1041,60.1635,115773.0
2023-05-04 14:15:00,60.8,60.83,60.72,60.76,79391.0,60.1635,60.1931,60.0843,60.1239,79391.0
2023-05-04 14:20:00,60.76,60.77,60.5,60.51,89810.0,60.1239,60.1338,59.8666,59.8765,89810.0
2023-05-04 14:25:00,60.5,60.51,60.39,60.43,86423.0,59.8666,59.8765,59.7578,59.7973,86423.0
2023-05-04 14:30:00,60.42,60.45,60.31,60.45,119128.0,59.7874,59.8171,59.6786,59.8171,119128.0
2023-05-04 14:35:00,60.47,60.59,60.43,60.48,88869.0,59.8369,59.9557,59.7973,59.8468,88869.0
2023-05-04 14:40:00,60.46,60.47,60.35,60.37,98144.0,59.827,59.8369,59.7182,59.738,98144.0
2023-05-04 14:45:00,60.36,60.4,60.27,60.33,89943.0,59.7281,59.7676,59.639,59.6984,89943.0
2023-05-04 14:50:00,60.33,60.38,60.26,60.37,104478.0,59.6984,59.7479,59.6291,59.738,104478.0
2023-05-04 14:55:00,60.36,60.42,60.32,60.4,61271.0,59.7281,59.7874,59.6885,59.7676,61271.0
2023-05-04 15:00:00,60.4,60.59,60.4,60.58,68769.0,59.7676,59.9557,59.7676,59.9458,68769.0
2023-05-04 15:05:00,60.58,60.65,60.53,60.56,102042.0,59.9458,60.015,59.8963,59.926,102042.0
2023-05-04 15:10:00,60.55,60.63,60.51,60.52,86941.0,59.9161,59.9952,59.8765,59.8864,86941.0
2023-05-04 15:15:00,60.52,60.52,60.31,60.34,94855.0,59.8864,59.8864,59.6786,59.7083,94855.0
2023-05-04 15:20:00,60.34,60.37,60.28,60.28,121484.0,59.7083,59.738,59.6489,59.6489,121484.0
2023-05-04 15:25:00,60.29,60.51,60.28,60.51,108158.0,59.6588,59.8765,59.6489,59.8765,108158.0
2023-05-04 15:30:00,60.48,60.55,60.43,60.55,121858.0,59.8468,59.9161,59.7973,59.9161,121858.0
2023-05-04 15:35:00,60.55,60.61,60.46,60.51,157804.0,59.9161,59.9754,59.827,59.8765,157804.0
2023-05-04 15:40:00,60.5,60.52,60.4,60.43,181860.0,59.8666,59.8864,59.7676,59.7973,181860.0
2023-05-04 15:45:00,60.42,60.57,60.36,60.57,169900.0,59.7874,59.9359,59.7281,59.9359,169900.0
2023-05-04 15:50:00,60.57,60.61,60.44,60.55,248667.0,59.9359,59.9754,59.8072,59.9161,248667.0
2023-05-04 15:55:00,60.55,60.63,60.49,60.52,527381.0,59.9161,59.9952,59.8567,59.8864,527381.0
2023-05-05 09:30:00,60.61,60.71,60.1,60.48,382549.0,59.9754,60.0744,59.4708,59.8468,382549.0
2023-05-05 09:35:00,60.48,60.7,60.43,60.63,176380.0,59.8468,60.0645,59.7973,59.9952,176380.0
2023-05-05 09:40:00,60.62,60.98,60.51,60.91,170762.0,59.9853,60.3416,59.8765,60.2723,170762.0
2023-05-05 09:45:00,60.9,61.2,60.8,61.12,115802.0,60.2624,60.5593,60.1635,60.4801,115802.0
2023-05-05 09:50:00,61.1,61.15,60.84,61.02,128182.0,60.4603,60.5098,60.203,60.3812,128182.0
2023-05-05 09:55:00,61.04,61.22,61.0,61.15,131321.0,60.4009,60.5791,60.3614,60.5098,131321.0
2023-05-05 10:00:00,61.16,61.29,61.11,61.23,125953.0,60.5197,60.6483,60.4702,60.589,125953.0
2023-05-05 10:05:00,61.22,61.37,61.18,61.21,130031.0,60.5791,60.7275,60.5395,60.5692,130031.0
2023-05-05 10:10:00,61.22,61.32,61.14,61.23,201175.0,60.5791,60.678,60.4999,60.589,201175.0
2023-05-05 10:15:00,61.22,61.22,61.05,61.09,140571.0,60.5791,60.5791,60.4108,60.4504,140571.0
2023-05-05 10:20:00,61.08,61.09,60.82,60.84,109545.0,60.4405,60.4504,60.1833,60.203,109545.0
2023-05-05 10:25:00,60.84,60.85,60.66,60.74,127428.0,60.203,60.2129,60.0249,60.1041,127428.0
2023-05-05 10:30:00,60.75,60.92,60.7,60.92,105629.0,60.114,60.2822,60.0645,60.2822,105629.0
2023-05-05 10:35:00,60.94,61.09,60.92,61.08,121359.0,60.302,60.4504,60.2822,60.4405,121359.0
2023-05-05 10:40:00,61.07,61.18,61.02,61.05,107696.0,60.4306,60.5395,60.3812,60.4108,107696.0
2023-05-05 10:45:00,61.06,61.11,61.01,61.04,71478.0,60.4207,60.4702,60.3713,60.4009,71478.0
2023-05-05 10:50:00,61.05,61.11,61.0,61.09,50521.0,60.4108,60.4702,60.3614,60.4504,50521.0
2023-05-05 10:55:00,61.09,61.09,60.91,61.0,109637.0,60.4504,60.4504,60.2723,60.3614,109637.0
2023-05-05 11:00:00,61.0,61.1,61.0,61.06,103637.0,60.3614,60.4603,60.3614,60.4207,103637.0
2023-05-05 11:05:00,61.06,61.11,60.96,60.97,81265.0,60.4207,60.4702,60.3218,60.3317,81265.0
2023-05-05 11:10:00,60.98,61.03,60.89,60.98,74912.0,60.3416,60.3911,60.2525,60.3416,74912.0
2023-05-05 11:15:00,60.97,61.04,60.91,60.97,106201.0,60.3317,60.4009,60.2723,60.3317,106201.0
2023-05-05 11:20:00,60.97,61.16,60.97,61.14,84718.0,60.3317,60.5197,60.3317,60.4999,84718.0
2023-05-05 11:25:00,61.14,61.3,61.14,61.29,62701.0,60.4999,60.6582,60.4999,60.6483,62701.0
2023-05-05 11:30:00,61.29,61.34,61.26,61.31,54378.0,60.6483,60.6978,60.6186,60.6681,54378.0
2023-05-05 11:35:00,61.3,61.41,61.3,61.39,71749.0,60.6582,60.7671,60.6582,60.7473,71749.0
2023-05-05 11:40:00,61.39,61.4,61.26,61.27,72168.0,60.7473,60.7572,60.6186,60.6285,72168.0
2023-05-05 11:45:00,61.27,61.36,61.26,61.33,71040.0,60.6285,60.7176,60.6186,60.6879,71040.0
2023-05-05 11:50:00,61.33,61.41,61.31,61.32,47046.0,60.6879,60.7671,60.6681,60.678,47046.0
2023-05-05 11:55:00,61.32,61.32,61.17,61.28,50579.0,60.678,60.678,60.5296,60.6384,50579.0
2023-05-05 12:00:00,61.28,61.34,61.22,61.23,59849.0,60.6384,60.6978,60.5791,60.589,59849.0
2023-05-05 12:05:00,61.23,61.23,61.13,61.21,65166.0,60.589,60.589,60.49,60.5692,65166.0
2023-05-05 12:10:00,61.21,61.27,61.19,61.26,41124.0,60.5692,60.6285,60.5494,60.6186,41124.0
2023-05-05 12:15:00,61.26,61.28,61.21,61.24,34510.0,60.6186,60.6384,60.5692,60.5989,34510.0
2023-05-05 12:20:00,61.24,61.34,61.23,61.3,73314.0,60.5989,60.6978,60.589,60.6582,73314.0
2023-05-05 12:25:00,61.29,61.29,61.19,61.23,64704.0,60.6483,60.6483,60.5494,60.589,64704.0
2023-05-05 12:30:00,61.23,61.34,61.22,61.24,60113.0,60.589,60.6978,60.5791,60.5989,60113.0
2023-05-05 12:35:00,61.25,61.26,61.19,61.23,52402.0,60.6087,60.6186,60.5494,60.589,52402.0
2023-05-05 12:40:00,61.23,61.28,61.19,61.2,40740.0,60.589,60.6384,60.5494,60.5593,40740.0
2023-05-05 12:45:00,61.2,61.23,61.12,61.18,72328.0,60.5593,60.589,60.4801,60.5395,72328.0
2023-05-05 12:50:00,61.18,61.29,61.16,61.28,41746.0,60.5395,60.6483,60.5197,60.6384,41746.0
2023-05-05 12:55:00,61.27,61.37,61.25,61.37,58967.0,60.6285,60.7275,60.6087,60.7275,58967.0
2023-05-05 13:00:00,61.37,61.39,61.34,61.35,53189.0,60.7275,60.7473,60.6978,60.7077,53189.0
2023-05-05 13:05:00,61.36,61.43,61.35,61.39,29312.0,60.7176,60.7869,60.7077,60.7473,29312.0
2023-05-05 13:10:00,61.39,61.47,61.37,61.46,75580.0,60.7473,60.8264,60.7275,60.8166,75580.0
2023-05-05 13:15:00,61.46,61.48,61.39,61.43,44350.0,60.8166,60.8363,60.7473,60.7869,44350.0
2023-05-05 13:20:00,61.44,61.47,61.37,61.42,48501.0,60.7968,60.8264,60.7275,60.777,48501.0
2023-05-05 13:25:00,61.41,61.49,61.4,61.45,55729.0,60.7671,60.8462,60.7572,60.8067,55729.0
2023-05-05 13:30:00,61.45,61.5,61.44,61.48,38585.0,60.8067,60.8561,60.7968,60.8363,38585.0
2023-05-05 13:35:00,61.48,61.5,61.4,61.41,54386.0,60.8363,60.8561,60.7572,60.7671,54386.0
2023-05-05 13:40:00,61.41,61.43,61.37,61.41,45807.0,60.7671,60.7869,60.7275,60.7671,45807.0
2023-05-05 13:45:00,61.42,61.43,61.37,61.43,52903.0,60.777,60.7869,60.7275,60.7869,52903.0
2023-05-05 13:50:00,61.43,61.48,61.41,61.44,61124.0,60.7869,60.8363,60.7671,60.7968,61124.0
2023-05-05 13:55:00,61.45,61.51,61.42,61.5,58124.0,60.8067,60.866,60.777,60.8561,58124.0
2023-05-05 14:00:00,61.5,61.61,61.48,61.58,111295.0,60.8561,60.965,60.8363,60.9353,111295.0
2023-05-05 14:05:00,61.58,61.66,61.57,61.62,62440.0,60.9353,61.0145,60.9254,60.9749,62440.0
2023-05-05 14:10:00,61.62,61.65,61.49,61.51,56877.0,60.9749,61.0046,60.8462,60.866,56877.0
2023-05-05 14:15:00,61.51,61.51,61.44,61.45,55091.0,60.866,60.866,60.7968,60.8067,55091.0
2023-05-05 14:20:00,61.44,61.44,61.33,61.34,155794.0,60.7968,60.7968,60.6879,60.6978,155794.0
2023-05-05 14:25:00,61.35,61.48,61.34,61.46,86045.0,60.7077,60.8363,60.6978,60.8166,86045.0
2023-05-05 14:30:00,61.46,61.51,61.45,61.48,129269.0,60.8166,60.866,60.8067,60.8363,129269.0
2023-05-05 14:35:00,61.48,61.59,61.47,61.58,75477.0,60.8363,60.9452,60.8264,60.9353,75477.0
2023-05-05 14:40:00,61.58,61.7,61.58,61.7,83479.0,60.9353,61.054,60.9353,61.054,83479.0
2023-05-05 14:45:00,61.7,61.7,61.55,61.58,137214.0,61.054,61.054,60.9056,60.9353,137214.0
2023-05-05 14:50:00,61.58,61.7,61.58,61.68,55182.0,60.9353,61.054,60.9353,61.0342,55182.0
2023-05-05 14:55:00,61.68,61.74,61.62,61.67,237660.0,61.0342,61.0936,60.9749,61.0244,237660.0
2023-05-05 15:00:00,61.68,61.73,61.63,61.73,85201.0,61.0342,61.0837,60.9848,61.0837,85201.0
2023-05-05 15:05:00,61.73,61.73,61.55,61.55,97911.0,61.0837,61.0837,60.9056,60.9056,97911.0
2023-05-05 15:10:00,61.55,61.67,61.54,61.56,144735.0,60.9056,61.0244,60.8957,60.9155,144735.0
2023-05-05 15:15:00,61.56,61.61,61.46,61.47,98591.0,60.9155,60.965,60.8166,60.8264,98591.0
2023-05-05 15:20:00,61.47,61.47,61.27,61.3,212617.0,60.8264,60.8264,60.6285,60.6582,212617.0
2023-05-05 15:25:00,61.3,61.31,61.24,61.28,128253.0,60.6582,60.6681,60.5989,60.6384,128253.0
2023-05-05 15:30:00,61.28,61.45,61.24,61.45,149967.0,60.6384,60.8067,60.5989,60.8067,149967.0
2023-05-05 15:35:00,61.45,61.45,61.35,61.4,131356.0,60.8067,60.8067,60.7077,60.7572,131356.0
2023-05-05 15:40:00,61.4,61.43,61.33,61.39,162337.0,60.7572,60.7869,60.6879,60.7473,162337.0
2023-05-05 15:45:00,61.38,61.51,61.34,61.46,163306.0,60.7374,60.866,60.6978,60.8166,163306.0
2023-05-05 15:50:00,61.46,61.46,61.2,61.23,386693.0,60.8166,60.8166,60.5593,60.589,386693.0
2023-05-05 15:55:00,61.23,61.26,61.17,61.25,545176.0,60.589,60.6186,60.5296,60.6087,545176.0
2023-05-08 09:30:00,61.22,61.25,60.62,60.68,324604.0,60.5791,60.6087,59.9853,60.0447,324604.0
2023-05-08 09:35:00,60.67,60.72,60.39,60.48,302271.0,60.0348,60.0843,59.7578,59.8468,302271.0
2023-05-08 09:40:00,60.51,60.63,60.3,60.62,131650.0,59.8765,59.9952,59.6687,59.9853,131650.0
2023-05-08 09:45:00,60.61,60.65,60.47,60.56,111876.0,59.9754,60.015,59.8369,59.926,111876.0
2023-05-08 09:50:00,60.55,60.74,60.5,60.71,155428.0,59.9161,60.1041,59.8666,60.0744,155428.0
2023-05-08 09:55:00,60.73,60.91,60.71,60.91,110225.0,60.0942,60.2723,60.0744,60.2723,110225.0
2023-05-08 10:00:00,60.91,60.98,60.85,60.94,80161.0,60.2723,60.3416,60.2129,60.302,80161.0
2023-05-08 10:05:00,60.94,61.02,60.86,60.99,118894.0,60.302,60.3812,60.2228,60.3515,118894.0
2023-05-08 10:10:00,60.99,61.08,60.96,61.04,118817.0,60.3515,60.4405,60.3218,60.4009,118817.0
2023-05-08 10:15:00,61.05,61.1,60.96,61.01,90645.0,60.4108,60.4603,60.3218,60.3713,90645.0
2023-05-08 10:20:00,61.01,61.07,60.93,61.03,82025.0,60.3713,60.4306,60.2921,60.3911,82025.0
2023-05-08 10:25:00,61.04,61.12,60.96,61.03,89499.0,60.4009,60.4801,60.3218,60.3911,89499.0
2023-05-08 10:30:00,61.03,61.1,60.92,60.94,74090.0,60.3911,60.4603,60.2822,60.302,74090.0
2023-05-08 10:35:00,60.94,60.99,60.88,60.97,66930.0,60.302,60.3515,60.2426,60.3317,66930.0
2023-05-08 10:40:00,60.97,61.06,60.88,60.93,90378.0,60.3317,60.4207,60.2426,60.2921,90378.0
2023-05-08 10:45:00,60.93,60.94,60.82,60.87,72355.0,60.2921,60.302,60.1833,60.2327,72355.0
2023-05-08 10:50:00,60.88,61.0,60.86,60.98,70659.0,60.2426,60.3614,60.2228,60.3416,70659.0
2023-05-08 10:55:00,60.98,61.05,60.92,61.05,71045.0,60.3416,60.4108,60.2822,60.4108,71045.0
2023-05-08 11:00:00,61.04,61.23,61.02,61.18,126443.0,60.4009,60.589,60.3812,60.5395,126443.0
2023-05-08 11:05:00,61.18,61.3,61.1,61.3,158562.0,60.5395,60.6582,60.4603,60.6582,158562.0
2023-05-08 11:10:00,61.29,61.35,61.18,61.2,125879.0,60.6483,60.7077,60.5395,60.5593,125879.0
2023-05-08 11:15:00,61.19,61.23,61.15,61.18,72559.0,60.5494,60.589,60.5098,60.5395,72559.0
2023-05-08 11:20:00,61.17,61.17,61.04,61.12,63256.0,60.5296,60.5296,60.4009,60.4801,63256.0
2023-05-08 11:25:00,61.12,61.17,61.04,61.06,63548.0,60.4801,60.5296,60.4009,60.4207,63548.0
2023-05-08 11:30:00,61.07,61.08,60.96,61.06,103862.0,60.4306,60.4405,60.3218,60.4207,103862.0
2023-05-08 11:35:00,61.06,61.21,61.03,61.17,52384.0,60.4207,60.5692,60.3911,60.5296,52384.0
2023-05-08 11:40:00,61.16,61.2,61.12,61.18,34315.0,60.5197,60.5593,60.4801,60.5395,34315.0
2023-05-08 11:45:00,61.19,61.3,61.18,61.24,52076.0,60.5494,60.6582,60.5395,60.5989,52076.0
2023-05-08 11:50:00,61.23,61.28,61.19,61.28,34640.0,60.589,60.6384,60.5494,60.6384,34640.0
2023-05-08 11:55:00,61.26,61.26,61.1,61.13,58964.0,60.6186,60.6186,60.4603,60.49,58964.0
2023-05-08 12:00:00,61.13,61.13,61.0,61.03,44072.0,60.49,60.49,60.3614,60.3911,44072.0
2023-05-08 12:05:00,61.03,61.11,61.0,61.1,42769.0,60.3911,60.4702,60.3614,60.4603,42769.0
2023-05-08 12:10:00,61.09,61.11,61.02,61.09,53403.0,60.4504,60.4702,60.3812,60.4504,53403.0
2023-05-08 12:15:00,61.09,61.11,61.01,61.05,47051.0,60.4504,60.4702,60.3713,60.4108,47051.0
2023-05-08 12:20:00,61.05,61.08,61.02,61.05,30795.0,60.4108,60.4405,60.3812,60.4108,30795.0
2023-05-08 12:25:00,61.06,61.1,61.01,61.05,62672.0,60.4207,60.4603,60.3713,60.4108,62672.0
2023-05-08 12:30:00,61.05,61.09,60.95,60.96,49106.0,60.4108,60.4504,60.3119,60.3218,49106.0
2023-05-08 12:35:00,60.97,61.12,60.96,61.1,42057.0,60.3317,60.4801,60.3218,60.4603,42057.0
2023-05-08 12:40:00,61.1,61.12,60.99,61.02,47674.0,60.4603,60.4801,60.3515,60.3812,47674.0
2023-05-08 12:45:00,61.02,61.02,60.88,60.94,57099.0,60.3812,60.3812,60.2426,60.302,57099.0
2023-05-08 12:50:00,60.94,61.01,60.91,60.98,48598.0,60.302,60.3713,60.2723,60.3416,48598.0
2023-05-08 12:55:00,60.98,61.05,60.95,61.02,49125.0,60.3416,60.4108,60.3119,60.3812,49125.0
2023-05-08 13:00:00,61.02,61.06,60.97,61.0,40449.0,60.3812,60.4207,60.3317,60.3614,40449.0
2023-05-08 13:05:00,60.99,61.02,60.95,61.01,26347.0,60.3515,60.3812,60.3119,60.3713,26347.0
2023-05-08 13:10:00,61.0,61.1,60.99,61.09,57432.0,60.3614,60.4603,60.3515,60.4504,57432.0
2023-05-08 13:15:00,61.09,61.1,61.04,61.05,28606.0,60.4504,60.4603,60.4009,60.4108,28606.0
2023-05-08 13:20:00,61.05,61.07,60.96,60.97,45804.0,60.4108,60.4306,60.3218,60.3317,45804.0
2023-05-08 13:25:00,60.97,61.01,60.94,60.98,55297.0,60.3317,60.3713,60.302,60.3416,55297.0
2023-05-08 13:30:00,60.98,61.0,60.94,60.95,57742.0,60.3416,60.3614,60.302,60.3119,57742.0
2023-05-08 13:35:00,60.95,60.96,60.84,60.88,53696.0,60.3119,60.3218,60.203,60.2426,53696.0
2023-05-08 13:40:00,60.88,61.0,60.88,60.98,60773.0,60.2426,60.3614,60.2426,60.3416,60773.0
2023-05-08 13:45:00,60.98,61.01,60.91,60.94,174348.0,60.3416,60.3713,60.2723,60.302,174348.0
2023-05-08 13:50:00,60.93,60.94,60.81,60.83,92593.0,60.2921,60.302,60.1734,60.1931,92593.0
2023-05-08 13:55:00,60.82,60.93,60.82,60.89,65064.0,60.1833,60.2921,60.1833,60.2525,65064.0
2023-05-08 14:00:00,60.9,60.94,60.81,60.81,57261.0,60.2624,60.302,60.1734,60.1734,57261.0
2023-05-08 14:05:00,60.8,60.81,60.57,60.64,126080.0,60.1635,60.1734,59.9359,60.0051,126080.0
2023-05-08 14:10:00,60.64,60.77,60.63,60.75,55834.0,60.0051,60.1338,59.9952,60.114,55834.0
2023-05-08 14:15:00,60.76,60.85,60.76,60.81,80102.0,60.1239,60.2129,60.1239,60.1734,80102.0
2023-05-08 14:20:00,60.81,60.89,60.8,60.83,92351.0,60.1734,60.2525,60.1635,60.1931,92351.0
2023-05-08 14:25:00,60.82,60.86,60.81,60.84,69751.0,60.1833,60.2228,60.1734,60.203,69751.0
2023-05-08 14:30:00,60.83,60.91,60.83,60.89,76253.0,60.1931,60.2723,60.1931,60.2525,76253.0
2023-05-08 14:35:00,60.9,60.96,60.86,60.91,57157.0,60.2624,60.3218,60.2228,60.2723,57157.0
2023-05-08 14:40:00,60.9,60.91,60.84,60.87,89479.0,60.2624,60.2723,60.203,60.2327,89479.0
2023-05-08 14:45:00,60.85,60.92,60.83,60.9,44989.0,60.2129,60.2822,60.1931,60.2624,44989.0
2023-05-08 14:50:00,60.91,60.95,60.82,60.82,68061.0,60.2723,60.3119,60.1833,60.1833,68061.0
2023-05-08 14:55:00,60.83,60.87,60.8,60.87,35249.0,60.1931,60.2327,60.1635,60.2327,35249.0
2023-05-08 15:00:00,60.87,60.94,60.81,60.83,52351.0,60.2327,60.302,60.1734,60.1931,52351.0
2023-05-08 15:05:00,60.83,60.87,60.78,60.79,87419.0,60.1931,60.2327,60.1437,60.1536,87419.0
2023-05-08 15:10:00,60.78,60.84,60.76,60.78,87090.0,60.1437,60.203,60.1239,60.1437,87090.0
2023-05-08 15:15:00,60.79,60.85,60.73,60.81,147416.0,60.1536,60.2129,60.0942,60.1734,147416.0
2023-05-08 15:20:00,60.82,60.87,60.79,60.86,67694.0,60.1833,60.2327,60.1536,60.2228,67694.0
2023-05-08 15:25:00,60.86,60.91,60.82,60.86,126723.0,60.2228,60.2723,60.1833,60.2228,126723.0
2023-05-08 15:30:00,60.86,60.86,60.75,60.78,137746.0,60.2228,60.2228,60.114,60.1437,137746.0
2023-05-08 15:35:00,60.77,60.85,60.77,60.79,177400.0,60.1338,60.2129,60.1338,60.1536,177400.0
2023-05-08 15:40:00,60.79,60.86,60.78,60.85,115945.0,60.1536,60.2228,60.1437,60.2129,115945.0
2023-05-08 15:45:00,60.84,60.89,60.81,60.86,161237.0,60.203,60.2525,60.1734,60.2228,161237.0
2023-05-08 15:50:00,60.86,60.96,60.77,60.9,329998.0,60.2228,60.3218,60.1338,60.2624,329998.0
2023-05-08 15:55:00,60.89,60.93,60.85,60.87,370584.0,60.2525,60.2921,60.2129,60.2327,370584.0
2023-05-09 09:30:00,59.86,60.01,59.55,59.89,484424.0,59.2333,59.3817,58.9265,59.263,484424.0
2023-05-09 09:35:00,59.9,60.19,59.83,59.98,261485.0,59.2729,59.5598,59.2036,59.352,261485.0
2023-05-09 09:40:00,59.97,60.09,59.74,60.09,296292.0,59.3421,59.4609,59.1146,59.4609,296292.0
2023-05-09 09:45:00,60.08,60.32,60.03,60.11,364698.0,59.451,59.6885,59.4015,59.4807,364698.0
2023-05-09 09:50:00,60.13,60.21,60.02,60.14,124561.0,59.5005,59.5796,59.3916,59.5104,124561.0
2023-05-09 09:55:00,60.13,60.34,60.11,60.3,98064.0,59.5005,59.7083,59.4807,59.6687,98064.0
2023-05-09 10:00:00,60.3,60.32,60.16,60.19,112435.0,59.6687,59.6885,59.5302,59.5598,112435.0
2023-05-09 10:05:00,60.19,60.19,60.04,60.18,107415.0,59.5598,59.5598,59.4114,59.55,107415.0
2023-05-09 10:10:00,60.19,60.23,60.02,60.11,107182.0,59.5598,59.5994,59.3916,59.4807,107182.0
2023-05-09 10:15:00,60.12,60.33,60.12,60.17,93600.0,59.4906,59.6984,59.4906,59.5401,93600.0
2023-05-09 10:20:00,60.17,60.31,60.13,60.19,68888.0,59.5401,59.6786,59.5005,59.5598,68888.0
2023-05-09 10:25:00,60.2,60.36,60.11,60.32,96689.0,59.5697,59.7281,59.4807,59.6885,96689.0
2023-05-09 10:30:00,60.31,60.42,60.24,60.4,149290.0,59.6786,59.7874,59.6093,59.7676,149290.0
2023-05-09 10:35:00,60.4,60.66,60.38,60.65,131281.0,59.7676,60.0249,59.7479,60.015,131281.0
2023-05-09 10:40:00,60.66,60.67,60.47,60.53,87859.0,60.0249,60.0348,59.8369,59.8963,87859.0
2023-05-09 10:45:00,60.54,60.76,60.52,60.73,173994.0,59.9062,60.1239,59.8864,60.0942,173994.0
2023-05-09 10:50:00,60.74,60.83,60.69,60.83,107348.0,60.1041,60.1931,60.0546,60.1931,107348.0
2023-05-09 10:55:00,60.82,60.92,60.8,60.91,107135.0,60.1833,60.2822,60.1635,60.2723,107135.0
2023-05-09 11:00:00,60.9,61.0,60.89,60.93,97206.0,60.2624,60.3614,60.2525,60.2921,97206.0
2023-05-09 11:05:00,60.92,60.96,60.85,60.92,90256.0,60.2822,60.3218,60.2129,60.2822,90256.0
2023-05-09 11:10:00,60.93,60.99,60.72,60.99,118816.0,60.2921,60.3515,60.0843,60.3515,118816.0
2023-05-09 11:15:00,61.0,61.1,60.95,61.03,132270.0,60.3614,60.4603,60.3119,60.3911,132270.0
2023-05-09 11:20:00,61.03,61.03,60.85,60.87,96998.0,60.3911,60.3911,60.2129,60.2327,96998.0
2023-05-09 11:25:00,60.88,60.93,60.82,60.85,79012.0,60.2426,60.2921,60.1833,60.2129,79012.0
2023-05-09 11:30:00,60.85,60.96,60.83,60.95,67092.0,60.2129,60.3218,60.1931,60.3119,67092.0
2023-05-09 11:35:00,60.95,61.01,60.89,60.9,135474.0,60.3119,60.3713,60.2525,60.2624,135474.0
2023-05-09 11:40:00,60.91,60.91,60.81,60.9,75859.0,60.2723,60.2723,60.1734,60.2624,75859.0
2023-05-09 11:45:00,60.9,60.96,60.84,60.84,76393.0,60.2624,60.3218,60.203,60.203,76393.0
2023-05-09 11:50:00,60.84,60.85,60.76,60.83,105422.0,60.203,60.2129,60.1239,60.1931,105422.0
2023-05-09 11:55:00,60.83,60.95,60.79,60.93,71559.0,60.1931,60.3119,60.1536,60.2921,71559.0
2023-05-09 12:00:00,60.92,61.04,60.9,61.03,86552.0,60.2822,60.4009,60.2624,60.3911,86552.0
2023-05-09 12:05:00,61.02,61.09,60.97,61.08,84941.0,60.3812,60.4504,60.3317,60.4405,84941.0
2023-05-09 12:10:00,61.09,61.11,61.04,61.08,75083.0,60.4504,60.4702,60.4009,60.4405,75083.0
2023-05-09 12:15:00,61.08,61.11,61.04,61.05,69266.0,60.4405,60.4702,60.4009,60.4108,69266.0
2023-05-09 12:20:00,61.05,61.05,60.94,60.98,66775.0,60.4108,60.4108,60.302,60.3416,66775.0
2023-05-09 12:25:00,60.98,61.1,60.98,61.0,96937.0,60.3416,60.4603,60.3416,60.3614,96937.0
2023-05-09 12:30:00,61.0,61.03,60.91,60.94,79945.0,60.3614,60.3911,60.2723,60.302,79945.0
2023-05-09 12:35:00,60.94,60.94,60.82,60.84,67575.0,60.302,60.302,60.1833,60.203,67575.0
2023-05-09 12:40:00,60.84,60.86,60.73,60.73,56030.0,60.203,60.2228,60.0942,60.0942,56030.0
2023-05-09 12:45:00,60.73,60.81,60.71,60.8,75124.0,60.0942,60.1734,60.0744,60.1635,75124.0
2023-05-09 12:50:00,60.81,60.87,60.8,60.82,37183.0,60.1734,60.2327,60.1635,60.1833,37183.0
2023-05-09 12:55:00,60.82,60.94,60.81,60.91,109635.0,60.1833,60.302,60.1734,60.2723,109635.0
2023-05-09 13:00:00,60.91,60.91,60.84,60.86,37220.0,60.2723,60.2723,60.203,60.2228,37220.0
2023-05-09 13:05:00,60.86,60.89,60.8,60.89,221313.0,60.2228,60.2525,60.1635,60.2525,221313.0
2023-05-09 13:10:00,60.89,60.91,60.83,60.84,46694.0,60.2525,60.2723,60.1931,60.203,46694.0
2023-05-09 13:15:00,60.84,60.84,60.79,60.83,31517.0,60.203,60.203,60.1536,60.1931,31517.0
2023-05-09 13:20:00,60.83,60.83,60.74,60.76,40521.0,60.1931,60.1931,60.1041,60.1239,40521.0
2023-05-09 13:25:00,60.76,60.79,60.72,60.75,33774.0,60.1239,60.1536,60.0843,60.114,33774.0
2023-05-09 13:30:00,60.75,60.77,60.71,60.77,45015.0,60.114,60.1338,60.0744,60.1338,45015.0
2023-05-09 13:35:00,60.78,60.82,60.76,60.79,40191.0,60.1437,60.1833,60.1239,60.1536,40191.0
2023-05-09 13:40:00,60.79,60.89,60.79,60.87,48981.0,60.1536,60.2525,60.1536,60.2327,48981.0
2023-05-09 13:45:00,60.86,60.93,60.86,60.92,35517.0,60.2228,60.2921,60.2228,60.2822,35517.0
2023-05-09 13:50:00,60.91,61.04,60.89,61.04,45346.0,60.2723,60.4009,60.2525,60.4009,45346.0
2023-05-09 13:55:00,61.04,61.11,61.02,61.1,51402.0,60.4009,60.4702,60.3812,60.4603,51402.0
2023-05-09 14:00:00,61.11,61.2,61.1,61.18,85888.0,60.4702,60.5593,60.4603,60.5395,85888.0
2023-05-09 14:05:00,61.18,61.24,61.15,61.24,156204.0,60.5395,60.5989,60.5098,60.5989,156204.0
2023-05-09 14:10:00,61.23,61.29,61.23,61.28,64072.0,60.589,60.6483,60.589,60.6384,64072.0
2023-05-09 14:15:00,61.29,61.39,61.28,61.37,95342.0,60.6483,60.7473,60.6384,60.7275,95342.0
2023-05-09 14:20:00,61.37,61.39,61.33,61.34,65713.0,60.7275,60.7473,60.6879,60.6978,65713.0
2023-05-09 14:25:00,61.33,61.33,61.24,61.28,88501.0,60.6879,60.6879,60.5989,60.6384,88501.0
2023-05-09 14:30:00,61.28,61.31,61.21,61.23,59920.0,60.6384,60.6681,60.5692,60.589,59920.0
2023-05-09 14:35:00,61.23,61.25,61.21,61.22,57579.0,60.589,60.6087,60.5692,60.5791,57579.0
2023-05-09 14:40:00,61.22,61.24,61.19,61.22,53069.0,60.5791,60.5989,60.5494,60.5791,53069.0
2023-05-09 14:45:00,61.23,61.24,61.12,61.17,80067.0,60.589,60.5989,60.4801,60.5296,80067.0
2023-05-09 14:50:00,61.17,61.17,60.92,60.93,74524.0,60.5296,60.5296,60.2822,60.2921,74524.0
2023-05-09 14:55:00,60.94,61.06,60.91,61.01,184855.0,60.302,60.4207,60.2723,60.3713,184855.0
2023-05-09 15:00:00,61.01,61.07,60.98,61.05,45046.0,60.3713,60.4306,60.3416,60.4108,45046.0
2023-05-09 15:05:00,61.05,61.09,60.93,60.98,82881.0,60.4108,60.4504,60.2921,60.3416,82881.0
2023-05-09 15:10:00,60.97,60.97,60.87,60.88,57604.0,60.3317,60.3317,60.2327,60.2426,57604.0
2023-05-09 15:15:00,60.87,60.88,60.78,60.78,104661.0,60.2327,60.2426,60.1437,60.1437,104661.0
2023-05-09 15:20:00,60.78,60.83,60.74,60.76,112909.0,60.1437,60.1931,60.1041,60.1239,112909.0
2023-05-09 15:25:00,60.76,60.77,60.66,60.69,221769.0,60.1239,60.1338,60.0249,60.0546,221769.0
2023-05-09 15:30:00,60.69,60.88,60.66,60.88,304107.0,60.0546,60.2426,60.0249,60.2426,304107.0
2023-05-09 15:35:00,60.88,60.91,60.74,60.75,98097.0,60.2426,60.2723,60.1041,60.114,98097.0
2023-05-09 15:40:00,60.75,60.81,60.63,60.67,112574.0,60.114,60.1734,59.9952,60.0348,112574.0
2023-05-09 15:45:00,60.66,60.85,60.65,60.84,127972.0,60.0249,60.2129,60.015,60.203,127972.0
2023-05-09 15:50:00,60.85,60.99,60.83,60.93,334991.0,60.2129,60.3515,60.1931,60.2921,334991.0
2023-05-09 15:55:00,60.93,61.02,60.91,60.92,388097.0,60.2921,60.3812,60.2723,60.2822,388097.0
2023-05-10 09:30:00,61.84,62.06,61.66,61.93,419446.0,61.1926,61.4103,61.0145,61.2816,419446.0
2023-05-10 09:35:00,61.96,62.31,61.76,61.77,236078.0,61.3113,61.6577,61.1134,61.1233,236078.0
2023-05-10 09:40:00,61.8,61.88,61.29,61.64,439755.0,61.153,61.2322,60.6483,60.9947,439755.0
2023-05-10 09:45:00,61.66,61.9,61.62,61.67,133510.0,61.0145,61.2519,60.9749,61.0244,133510.0
2023-05-10 09:50:00,61.69,61.74,61.25,61.26,99135.0,61.0441,61.0936,60.6087,60.6186,99135.0
2023-05-10 09:55:00,61.25,61.34,61.18,61.26,104573.0,60.6087,60.6978,60.5395,60.6186,104573.0
2023-05-10 10:00:00,61.26,61.6,61.24,61.58,143744.0,60.6186,60.9551,60.5989,60.9353,143744.0
2023-05-10 10:05:00,61.59,61.69,61.35,61.35,129819.0,60.9452,61.0441,60.7077,60.7077,129819.0
2023-05-10 10:10:00,61.35,61.4,61.23,61.25,83395.0,60.7077,60.7572,60.589,60.6087,83395.0
2023-05-10 10:15:00,61.24,61.31,60.92,61.04,166333.0,60.5989,60.6681,60.2822,60.4009,166333.0
2023-05-10 10:20:00,61.04,61.42,61.04,61.38,151533.0,60.4009,60.777,60.4009,60.7374,151533.0
2023-05-10 10:25:00,61.36,61.46,61.26,61.27,92880.0,60.7176,60.8166,60.6186,60.6285,92880.0
2023-05-10 10:30:00,61.27,61.34,61.23,61.3,61070.0,60.6285,60.6978,60.589,60.6582,61070.0
2023-05-10 10:35:00,61.31,61.33,61.09,61.26,85562.0,60.6681,60.6879,60.4504,60.6186,85562.0
2023-05-10 10:40:00,61.27,61.27,60.93,60.96,91302.0,60.6285,60.6285,60.2921,60.3218,91302.0
2023-05-10 10:45:00,60.95,61.0,60.86,60.89,96503.0,60.3119,60.3614,60.2228,60.2525,96503.0
2023-05-10 10:50:00,60.89,60.92,60.8,60.87,112173.0,60.2525,60.2822,60.1635,60.2327,112173.0
2023-05-10 10:55:00,60.87,60.87,60.64,60.76,141157.0,60.2327,60.2327,60.0051,60.1239,141157.0
2023-05-10 11:00:00,60.77,60.93,60.75,60.91,65961.0,60.1338,60.2921,60.114,60.2723,65961.0
2023-05-10 11:05:00,60.94,61.05,60.91,61.04,61696.0,60.302,60.4108,60.2723,60.4009,61696.0
2023-05-10 11:10:00,61.04,61.11,60.88,60.88,75751.0,60.4009,60.4702,60.2426,60.2426,75751.0
2023-05-10 11:15:00,60.87,60.93,60.83,60.9,74140.0,60.2327,60.2921,60.1931,60.2624,74140.0
2023-05-10 11:20:00,60.9,60.91,60.81,60.89,69874.0,60.2624,60.2723,60.1734,60.2525,69874.0
2023-05-10 11:25:00,60.9,61.06,60.87,60.92,123531.0,60.2624,60.4207,60.2327,60.2822,123531.0
2023-05-10 11:30:00,60.92,61.02,60.9,60.95,171979.0,60.2822,60.3812,60.2624,60.3119,171979.0
2023-05-10 11:35:00,60.96,61.03,60.89,60.95,48870.0,60.3218,60.3911,60.2525,60.3119,48870.0
2023-05-10 11:40:00,60.96,61.12,60.93,61.06,58105.0,60.3218,60.4801,60.2921,60.4207,58105.0
2023-05-10 11:45:00,61.05,61.07,60.96,61.01,47741.0,60.4108,60.4306,60.3218,60.3713,47741.0
2023-05-10 11:50:00,61.0,61.05,60.83,60.83,51500.0,60.3614,60.4108,60.1931,60.1931,51500.0
2023-05-10 11:55:00,60.82,60.83,60.74,60.77,75613.0,60.1833,60.1931,60.1041,60.1338,75613.0
2023-05-10 12:00:00,60.76,60.76,60.66,60.71,122820.0,60.1239,60.1239,60.0249,60.0744,122820.0
2023-05-10 12:05:00,60.72,60.72,60.59,60.61,72565.0,60.0843,60.0843,59.9557,59.9754,72565.0
2023-05-10 12:10:00,60.6,60.7,60.56,60.69,91504.0,59.9656,60.0645,59.926,60.0546,91504.0
2023-05-10 12:15:00,60.68,60.73,60.64,60.72,46557.0,60.0447,60.0942,60.0051,60.0843,46557.0
2023-05-10 12:20:00,60.72,60.76,60.68,60.73,69606.0,60.0843,60.1239,60.0447,60.0942,69606.0
2023-05-10 12:25:00,60.73,60.76,60.64,60.71,73341.0,60.0942,60.1239,60.0051,60.0744,73341.0
2023-05-10 12:30:00,60.71,60.76,60.63,60.65,43925.0,60.0744,60.1239,59.9952,60.015,43925.0
2023-05-10 12:35:00,60.64,60.64,60.51,60.55,77130.0,60.0051,60.0051,59.8765,59.9161,77130.0
2023-05-10 12:40:00,60.55,60.62,60.46,60.5,85676.0,59.9161,59.9853,59.827,59.8666,85676.0
2023-05-10 12:45:00,60.49,60.5,60.36,60.38,100121.0,59.8567,59.8666,59.7281,59.7479,100121.0
2023-05-10 12:50:00,60.38,60.42,60.2,60.3,133165.0,59.7479,59.7874,59.5697,59.6687,133165.0
2023-05-10 12:55:00,60.3,60.31,60.14,60.19,76389.0,59.6687,59.6786,59.5104,59.5598,76389.0
2023-05-10 13:00:00,60.18,60.18,60.05,60.05,77793.0,59.55,59.55,59.4213,59.4213,77793.0
2023-05-10 13:05:00,60.05,60.13,60.02,60.02,98197.0,59.4213,59.5005,59.3916,59.3916,98197.0
2023-05-10 13:10:00,60.02,60.15,59.99,60.09,118809.0,59.3916,59.5203,59.3619,59.4609,118809.0
2023-05-10 13:15:00,60.09,60.1,59.97,60.02,71652.0,59.4609,59.4708,59.3421,59.3916,71652.0
2023-05-10 13:20:00,60.03,60.05,59.93,59.94,110152.0,59.4015,59.4213,59.3026,59.3125,110152.0
2023-05-10 13:25:00,59.93,59.95,59.83,59.87,103755.0,59.3026,59.3224,59.2036,59.2432,103755.0
2023-05-10 13:30:00,59.86,59.91,59.84,59.89,69322.0,59.2333,59.2828,59.2135,59.263,69322.0
2023-05-10 13:35:00,59.89,59.96,59.8,59.81,76878.0,59.263,59.3323,59.1739,59.1838,76878.0
2023-05-10 13:40:00,59.8,59.88,59.79,59.86,74408.0,59.1739,59.2531,59.164,59.2333,74408.0
2023-05-10 13:45:00,59.86,60.07,59.84,60.06,64430.0,59.2333,59.4411,59.2135,59.4312,64430.0
2023-05-10 13:50:00,60.08,60.17,60.01,60.17,63633.0,59.451,59.5401,59.3817,59.5401,63633.0
2023-05-10 13:55:00,60.16,60.26,60.15,60.21,151261.0,59.5302,59.6291,59.5203,59.5796,151261.0
2023-05-10 14:00:00,60.22,60.27,60.12,60.2,56169.0,59.5895,59.639,59.4906,59.5697,56169.0
2023-05-10 14:05:00,60.2,60.3,60.19,60.21,84612.0,59.5697,59.6687,59.5598,59.5796,84612.0
2023-05-10 14:10:00,60.22,60.32,60.19,60.22,62281.0,59.5895,59.6885,59.5598,59.5895,62281.0
2023-05-10 14:15:00,60.23,60.31,60.2,60.26,51052.0,59.5994,59.6786,59.5697,59.6291,51052.0
2023-05-10 14:20:00,60.27,60.28,60.16,60.17,45223.0,59.639,59.6489,59.5302,59.5401,45223.0
2023-05-10 14:25:00,60.17,60.26,60.15,60.2,36502.0,59.5401,59.6291,59.5203,59.5697,36502.0
2023-05-10 14:30:00,60.19,60.24,60.14,60.22,60842.0,59.5598,59.6093,59.5104,59.5895,60842.0
2023-05-10 14:35:00,60.23,60.29,60.19,60.23,26663.0,59.5994,59.6588,59.5598,59.5994,26663.0
2023-05-10 14:40:00,60.22,60.43,60.21,60.37,118247.0,59.5895,59.7973,59.5796,59.738,118247.0
2023-05-10 14:45:00,60.37,60.41,60.22,60.23,50568.0,59.738,59.7775,59.5895,59.5994,50568.0
2023-05-10 14:50:00,60.23,60.3,60.19,60.27,47591.0,59.5994,59.6687,59.5598,59.639,47591.0
2023-05-10 14:55:00,60.27,60.28,60.18,60.23,187600.0,59.639,59.6489,59.55,59.5994,187600.0
2023-05-10 15:00:00,60.25,60.27,60.15,60.2,188831.0,59.6192,59.639,59.5203,59.5697,188831.0
2023-05-10 15:05:00,60.2,60.28,60.12,60.16,134757.0,59.5697,59.6489,59.4906,59.5302,134757.0
2023-05-10 15:10:00,60.15,60.24,60.1,60.15,148634.0,59.5203,59.6093,59.4708,59.5203,148634.0
2023-05-10 15:15:00,60.15,60.27,60.11,60.21,134187.0,59.5203,59.639,59.4807,59.5796,134187.0
2023-05-10 15:20:00,60.21,60.31,60.19,60.26,146185.0,59.5796,59.6786,59.5598,59.6291,146185.0
2023-05-10 15:25:00,60.27,60.31,60.18,60.21,199325.0,59.639,59.6786,59.55,59.5796,199325.0
2023-05-10 15:30:00,60.21,60.25,60.15,60.15,315847.0,59.5796,59.6192,59.5203,59.5203,315847.0
2023-05-10 15:35:00,60.15,60.23,60.1,60.16,309915.0,59.5203,59.5994,59.4708,59.5302,309915.0
2023-05-10 15:40:00,60.15,60.18,60.01,60.02,207191.0,59.5203,59.55,59.3817,59.3916,207191.0
2023-05-10 15:45:00,60.01,60.19,59.99,60.15,329749.0,59.3817,59.5598,59.3619,59.5203,329749.0
2023-05-10 15:50:00,60.14,60.15,59.97,60.06,418840.0,59.5104,59.5203,59.3421,59.4312,418840.0
2023-05-10 15:55:00,60.05,60.06,59.92,60.0,831476.0,59.4213,59.4312,59.2927,59.3718,831476.0
2023-05-11 09:30:00,60.66,60.82,60.06,60.34,610217.0,60.0249,60.1833,59.4312,59.7083,610217.0
2023-05-11 09:35:00,60.31,60.69,60.14,60.42,427511.0,59.6786,60.0546,59.5104,59.7874,427511.0
2023-05-11 09:40:00,60.41,61.17,60.31,60.94,500959.0,59.7775,60.5296,59.6786,60.302,500959.0
2023-05-11 09:45:00,60.94,60.97,60.38,60.41,323528.0,60.302,60.3317,59.7479,59.7775,323528.0
2023-05-11 09:50:00,60.39,60.68,60.38,60.49,218498.0,59.7578,60.0447,59.7479,59.8567,218498.0
2023-05-11 09:55:00,60.5,60.98,60.46,60.91,319166.0,59.8666,60.3416,59.827,60.2723,319166.0
2023-05-11 10:00:00,60.88,60.96,60.69,60.74,144092.0,60.2426,60.3218,60.0546,60.1041,144092.0
2023-05-11 10:05:00,60.73,60.86,60.45,60.83,188457.0,60.0942,60.2228,59.8171,60.1931,188457.0
2023-05-11 10:10:00,60.83,61.05,60.81,60.93,220268.0,60.1931,60.4108,60.1734,60.2921,220268.0
2023-05-11 10:15:00,60.93,61.08,60.66,60.7,308769.0,60.2921,60.4405,60.0249,60.0645,308769.0
2023-05-11 10:20:00,60.69,60.89,60.69,60.87,160498.0,60.0546,60.2525,60.0546,60.2327,160498.0
2023-05-11 10:25:00,60.88,60.89,60.69,60.85,82852.0,60.2426,60.2525,60.0546,60.2129,82852.0
2023-05-11 10:30:00,60.84,61.12,60.71,60.81,291762.0,60.203,60.4801,60.0744,60.1734,291762.0
2023-05-11 10:35:00,60.82,60.85,60.57,60.75,196380.0,60.1833,60.2129,59.9359,60.114,196380.0
2023-05-11 10:40:00,60.76,60.81,60.6,60.6,145116.0,60.1239,60.1734,59.9656,59.9656,145116.0
2023-05-11 10:45:00,60.59,60.95,60.54,60.9,111629.0,59.9557,60.3119,59.9062,60.2624,111629.0
2023-05-11 10:50:00,60.9,61.08,60.87,61.07,87010.0,60.2624,60.4405,60.2327,60.4306,87010.0
2023-05-11 10:55:00,61.07,61.08,60.95,60.98,93101.0,60.4306,60.4405,60.3119,60.3416,93101.0
2023-05-11 11:00:00,61.0,61.12,60.99,61.04,135486.0,60.3614,60.4801,60.3515,60.4009,135486.0
2023-05-11 11:05:00,61.04,61.23,61.01,61.04,142606.0,60.4009,60.589,60.3713,60.4009,142606.0
2023-05-11 11:10:00,61.04,61.1,60.88,60.92,78864.0,60.4009,60.4603,60.2426,60.2822,78864.0
2023-05-11 11:15:00,60.93,61.19,60.93,61.19,174857.0,60.2921,60.5494,60.2921,60.5494,174857.0
2023-05-11 11:20:00,61.19,61.28,61.04,61.24,171678.0,60.5494,60.6384,60.4009,60.5989,171678.0
2023-05-11 11:25:00,61.23,61.37,61.05,61.36,103811.0,60.589,60.7275,60.4108,60.7176,103811.0
2023-05-11 11:30:00,61.37,61.59,61.36,61.55,195579.0,60.7275,60.9452,60.7176,60.9056,195579.0
2023-05-11 11:35:00,61.56,61.64,61.53,61.56,126038.0,60.9155,60.9947,60.8858,60.9155,126038.0
2023-05-11 11:40:00,61.57,61.71,61.55,61.63,134200.0,60.9254,61.0639,60.9056,60.9848,134200.0
2023-05-11 11:45:00,61.64,61.66,61.42,61.51,189782.0,60.9947,61.0145,60.777,60.866,189782.0
2023-05-11 11:50:00,61.51,61.62,61.42,61.61,113353.0,60.866,60.9749,60.777,60.965,113353.0
2023-05-11 11:55:00,61.6,61.73,61.57,61.68,116679.0,60.9551,61.0837,60.9254,61.0342,116679.0
2023-05-11 12:00:00,61.69,61.71,61.5,61.52,163000.0,61.0441,61.0639,60.8561,60.8759,163000.0
2023-05-11 12:05:00,61.52,61.62,61.43,61.59,128945.0,60.8759,60.9749,60.7869,60.9452,128945.0
2023-05-11 12:10:00,61.6,61.65,61.54,61.57,103807.0,60.9551,61.0046,60.8957,60.9254,103807.0
2023-05-11 12:15:00,61.56,61.69,61.53,61.67,73513.0,60.9155,61.0441,60.8858,61.0244,73513.0
2023-05-11 12:20:00,61.67,61.79,61.66,61.7,119881.0,61.0244,61.1431,61.0145,61.054,119881.0
2023-05-11 12:25:00,61.7,61.71,61.51,61.65,129920.0,61.054,61.0639,60.866,61.0046,129920.0
2023-05-11 12:30:00,61.66,61.81,61.65,61.71,86838.0,61.0145,61.1629,61.0046,61.0639,86838.0
2023-05-11 12:35:00,61.71,61.81,61.69,61.73,70048.0,61.0639,61.1629,61.0441,61.0837,70048.0
2023-05-11 12:40:00,61.73,61.75,61.61,61.67,64788.0,61.0837,61.1035,60.965,61.0244,64788.0
2023-05-11 12:45:00,61.68,61.68,61.58,61.62,41306.0,61.0342,61.0342,60.9353,60.9749,41306.0
2023-05-11 12:50:00,61.62,61.62,61.53,61.56,54597.0,60.9749,60.9749,60.8858,60.9155,54597.0
2023-05-11 12:55:00,61.55,61.6,61.44,61.55,111119.0,60.9056,60.9551,60.7968,60.9056,111119.0
2023-05-11 13:00:00,61.56,61.59,61.49,61.54,126517.0,60.9155,60.9452,60.8462,60.8957,126517.0
2023-05-11 13:05:00,61.55,61.62,61.49,61.51,103363.0,60.9056,60.9749,60.8462,60.866,103363.0
2023-05-11 13:10:00,61.51,61.57,61.35,61.39,90197.0,60.866,60.9254,60.7077,60.7473,90197.0
2023-05-11 13:15:00,61.39,61.45,61.33,61.38,55006.0,60.7473,60.8067,60.6879,60.7374,55006.0
2023-05-11 13:20:00,61.4,61.4,61.24,61.33,72061.0,60.7572,60.7572,60.5989,60.6879,72061.0
2023-05-11 13:25:00,61.33,61.4,61.32,61.34,44636.0,60.6879,60.7572,60.678,60.6978,44636.0
2023-05-11 13:30:00,61.33,61.38,61.28,61.37,45207.0,60.6879,60.7374,60.6384,60.7275,45207.0
2023-05-11 13:35:00,61.37,61.48,61.33,61.48,62709.0,60.7275,60.8363,60.6879,60.8363,62709.0
2023-05-11 13:40:00,61.48,61.49,61.38,61.48,92036.0,60.8363,60.8462,60.7374,60.8363,92036.0
2023-05-11 13:45:00,61.48,61.51,61.22,61.27,179917.0,60.8363,60.866,60.5791,60.6285,179917.0
2023-05-11 13:50:00,61.25,61.27,61.17,61.23,112743.0,60.6087,60.6285,60.5296,60.589,112743.0
2023-05-11 13:55:00,61.22,61.28,61.22,61.23,110228.0,60.5791,60.6384,60.5791,60.589,110228.0
2023-05-11 14:00:00,61.24,61.24,61.06,61.08,63524.0,60.5989,60.5989,60.4207,60.4405,63524.0
2023-05-11 14:05:00,61.07,61.22,60.99,61.21,123380.0,60.4306,60.5791,60.3515,60.5692,123380.0
2023-05-11 14:10:00,61.21,61.22,61.11,61.17,39271.0,60.5692,60.5791,60.4702,60.5296,39271.0
2023-05-11 14:15:00,61.18,61.21,61.14,61.18,48019.0,60.5395,60.5692,60.4999,60.5395,48019.0
2023-05-11 14:20:00,61.17,61.32,61.14,61.26,52291.0,60.5296,60.678,60.4999,60.6186,52291.0
2023-05-11 14:25:00,61.26,61.27,61.18,61.21,40163.0,60.6186,60.6285,60.5395,60.5692,40163.0
2023-05-11 14:30:00,61.21,61.23,61.15,61.23,34385.0,60.5692,60.589,60.5098,60.589,34385.0
2023-05-11 14:35:00,61.23,61.3,61.18,61.3,44417.0,60.589,60.6582,60.5395,60.6582,44417.0
2023-05-11 14:40:00,61.3,61.42,61.29,61.39,71271.0,60.6582,60.777,60.6483,60.7473,71271.0
2023-05-11 14:45:00,61.4,61.46,61.35,61.45,40913.0,60.7572,60.8166,60.7077,60.8067,40913.0
2023-05-11 14:50:00,61.45,61.47,61.32,61.32,50172.0,60.8067,60.8264,60.678,60.678,50172.0
2023-05-11 14:55:00,61.32,61.4,61.32,61.39,58854.0,60.678,60.7572,60.678,60.7473,58854.0
2023-05-11 15:00:00,61.39,61.43,61.3,61.3,61068.0,60.7473,60.7869,60.6582,60.6582,61068.0
2023-05-11 15:05:00,61.3,61.36,61.27,61.36,95851.0,60.6582,60.7176,60.6285,60.7176,95851.0
2023-05-11 15:10:00,61.35,61.52,61.35,61.45,162722.0,60.7077,60.8759,60.7077,60.8067,162722.0
2023-05-11 15:15:00,61.44,61.45,61.24,61.3,92117.0,60.7968,60.8067,60.5989,60.6582,92117.0
2023-05-11 15:20:00,61.3,61.43,61.28,61.34,97747.0,60.6582,60.7869,60.6384,60.6978,97747.0
2023-05-11 15:25:00,61.34,61.41,61.32,61.37,69696.0,60.6978,60.7671,60.678,60.7275,69696.0
2023-05-11 15:30:00,61.36,61.37,61.3,61.31,108691.0,60.7176,60.7275,60.6582,60.6681,108691.0
2023-05-11 15:35:00,61.31,61.4,61.24,61.29,161775.0,60.6681,60.7572,60.5989,60.6483,161775.0
2023-05-11 15:40:00,61.29,61.42,61.25,61.41,142094.0,60.6483,60.777,60.6087,60.7671,142094.0
2023-05-11 15:45:00,61.41,61.52,61.39,61.48,191397.0,60.7671,60.8759,60.7473,60.8363,191397.0
2023-05-11 15:50:00,61.48,61.51,61.4,61.49,288346.0,60.8363,60.866,60.7572,60.8462,288346.0
2023-05-11 15:55:00,61.48,61.64,61.47,61.61,658444.0,60.8363,60.9947,60.8264,60.965,658444.0
2023-05-12 09:30:00,61.98,62.19,61.72,61.76,345979.0,61.3311,61.5389,61.0738,61.1134,345979.0
2023-05-12 09:35:00,61.74,61.83,61.42,61.45,145420.0,61.0936,61.1827,60.777,60.8067,145420.0
2023-05-12 09:40:00,61.45,61.6,61.38,61.57,142615.0,60.8067,60.9551,60.7374,60.9254,142615.0
2023-05-12 09:45:00,61.58,61.66,61.47,61.62,217570.0,60.9353,61.0145,60.8264,60.9749,217570.0
2023-05-12 09:50:00,61.61,62.08,61.6,62.05,275177.0,60.965,61.4301,60.9551,61.4004,275177.0
2023-05-12 09:55:00,62.05,62.05,61.72,61.72,167595.0,61.4004,61.4004,61.0738,61.0738,167595.0
2023-05-12 10:00:00,61.74,61.8,61.52,61.7,180036.0,61.0936,61.153,60.8759,61.054,180036.0
2023-05-12 10:05:00,61.71,61.77,61.59,61.71,140800.0,61.0639,61.1233,60.9452,61.0639,140800.0
2023-05-12 10:10:00,61.71,61.75,61.59,61.67,107606.0,61.0639,61.1035,60.9452,61.0244,107606.0
2023-05-12 10:15:00,61.66,61.71,61.61,61.7,121169.0,61.0145,61.0639,60.965,61.054,121169.0
2023-05-12 10:20:00,61.7,61.83,61.62,61.8,123225.0,61.054,61.1827,60.9749,61.153,123225.0
2023-05-12 10:25:00,61.8,61.8,61.64,61.66,110430.0,61.153,61.153,60.9947,61.0145,110430.0
2023-05-12 10:30:00,61.66,61.66,61.52,61.6,93571.0,61.0145,61.0145,60.8759,60.9551,93571.0
2023-05-12 10:35:00,61.59,61.72,61.57,61.72,86735.0,60.9452,61.0738,60.9254,61.0738,86735.0
2023-05-12 10:40:00,61.72,61.92,61.7,61.8,117637.0,61.0738,61.2717,61.054,61.153,117637.0
2023-05-12 10:45:00,61.81,61.91,61.72,61.91,83810.0,61.1629,61.2618,61.0738,61.2618,83810.0
2023-05-12 10:50:00,61.9,61.91,61.74,61.87,89716.0,61.2519,61.2618,61.0936,61.2223,89716.0
2023-05-12 10:55:00,61.87,61.92,61.75,61.82,74961.0,61.2223,61.2717,61.1035,61.1728,74961.0
2023-05-12 11:00:00,61.81,61.9,61.75,61.84,86541.0,61.1629,61.2519,61.1035,61.1926,86541.0
2023-05-12 11:05:00,61.83,61.96,61.79,61.8,66740.0,61.1827,61.3113,61.1431,61.153,66740.0
2023-05-12 11:10:00,61.81,61.94,61.71,61.83,277793.0,61.1629,61.2915,61.0639,61.1827,277793.0
2023-05-12 11:15:00,61.82,61.85,61.68,61.76,123376.0,61.1728,61.2025,61.0342,61.1134,123376.0
2023-05-12 11:20:00,61.77,61.87,61.74,61.79,130806.0,61.1233,61.2223,61.0936,61.1431,130806.0
2023-05-12 11:25:00,61.78,61.8,61.68,61.71,94358.0,61.1332,61.153,61.0342,61.0639,94358.0
2023-05-12 11:30:00,61.71,61.75,61.6,61.63,116647.0,61.0639,61.1035,60.9551,60.9848,116647.0
2023-05-12 11:35:00,61.62,61.63,61.4,61.52,179378.0,60.9749,60.9848,60.7572,60.8759,179378.0
2023-05-12 11:40:00,61.51,61.65,61.49,61.57,75526.0,60.866,61.0046,60.8462,60.9254,75526.0
2023-05-12 11:45:00,61.56,61.64,61.49,61.6,62022.0,60.9155,60.9947,60.8462,60.9551,62022.0
2023-05-12 11:50:00,61.61,61.64,61.56,61.58,37147.0,60.965,60.9947,60.9155,60.9353,37147.0
2023-05-12 11:55:00,61.58,61.65,61.51,61.64,48367.0,60.9353,61.0046,60.866,60.9947,48367.0
2023-05-12 12:00:00,61.64,61.66,61.49,61.5,61840.0,60.9947,61.0145,60.8462,60.8561,61840.0
2023-05-12 12:05:00,61.48,61.52,61.41,61.42,66674.0,60.8363,60.8759,60.7671,60.777,66674.0
2023-05-12 12:10:00,61.42,61.43,61.19,61.25,111220.0,60.777,60.7869,60.5494,60.6087,111220.0
2023-05-12 12:15:00,61.24,61.39,61.21,61.28,89707.0,60.5989,60.7473,60.5692,60.6384,89707.0
2023-05-12 12:20:00,61.28,61.28,61.13,61.13,87890.0,60.6384,60.6384,60.49,60.49,87890.0
2023-05-12 12:25:00,61.14,61.24,61.07,61.08,104069.0,60.4999,60.5989,60.4306,60.4405,104069.0
2023-05-12 12:30:00,61.07,61.27,61.05,61.24,73519.0,60.4306,60.6285,60.4108,60.5989,73519.0
2023-05-12 12:35:00,61.25,61.27,61.05,61.15,61795.0,60.6087,60.6285,60.4108,60.5098,61795.0
2023-05-12 12:40:00,61.15,61.16,61.0,61.03,85290.0,60.5098,60.5197,60.3614,60.3911,85290.0
2023-05-12 12:45:00,61.03,61.04,60.86,60.89,93770.0,60.3911,60.4009,60.2228,60.2525,93770.0
2023-05-12 12:50:00,60.89,60.89,60.72,60.74,126471.0,60.2525,60.2525,60.0843,60.1041,126471.0
2023-05-12 12:55:00,60.74,60.84,60.73,60.74,99906.0,60.1041,60.203,60.0942,60.1041,99906.0
2023-05-12 13:00:00,60.74,60.77,60.67,60.72,81109.0,60.1041,60.1338,60.0348,60.0843,81109.0
2023-05-12 13:05:00,60.72,60.91,60.7,60.82,66784.0,60.0843,60.2723,60.0645,60.1833,66784.0
2023-05-12 13:10:00,60.82,60.86,60.76,60.77,66899.0,60.1833,60.2228,60.1239,60.1338,66899.0
2023-05-12 13:15:00,60.78,60.89,60.75,60.83,82110.0,60.1437,60.2525,60.114,60.1931,82110.0
2023-05-12 13:20:00,60.82,60.91,60.77,60.91,58002.0,60.1833,60.2723,60.1338,60.2723,58002.0
2023-05-12 13:25:00,60.91,60.96,60.84,60.86,62495.0,60.2723,60.3218,60.203,60.2228,62495.0
2023-05-12 13:30:00,60.85,60.92,60.79,60.8,80483.0,60.2129,60.2822,60.1536,60.1635,80483.0
2023-05-12 13:35:00,60.8,60.84,60.67,60.74,87941.0,60.1635,60.203,60.0348,60.1041,87941.0
2023-05-12 13:40:00,60.74,60.83,60.69,60.77,52050.0,60.1041,60.1931,60.0546,60.1338,52050.0
2023-05-12 13:45:00,60.74,60.78,60.68,60.71,63067.0,60.1041,60.1437,60.0447,60.0744,63067.0
2023-05-12 13:50:00,60.71,60.71,60.57,60.59,84868.0,60.0744,60.0744,59.9359,59.9557,84868.0
2023-05-12 13:55:00,60.58,60.59,60.5,60.52,66808.0,59.9458,59.9557,59.8666,59.8864,66808.0
2023-05-12 14:00:00,60.53,60.58,60.45,60.53,125600.0,59.8963,59.9458,59.8171,59.8963,125600.0
2023-05-12 14:05:00,60.53,60.61,60.52,60.56,128486.0,59.8963,59.9754,59.8864,59.926,128486.0
2023-05-12 14:10:00,60.56,60.65,60.47,60.5,77609.0,59.926,60.015,59.8369,59.8666,77609.0
2023-05-12 14:15:00,60.5,60.57,60.45,60.54,53617.0,59.8666,59.9359,59.8171,59.9062,53617.0
2023-05-12 14:20:00,60.54,60.54,60.43,60.44,95338.0,59.9062,59.9062,59.7973,59.8072,95338.0
2023-05-12 14:25:00,60.44,60.5,60.4,60.41,122216.0,59.8072,59.8666,59.7676,59.7775,122216.0
2023-05-12 14:30:00,60.41,60.44,60.32,60.36,91015.0,59.7775,59.8072,59.6885,59.7281,91015.0
2023-05-12 14:35:00,60.36,60.38,60.25,60.27,86763.0,59.7281,59.7479,59.6192,59.639,86763.0
2023-05-12 14:40:00,60.26,60.26,60.15,60.19,97784.0,59.6291,59.6291,59.5203,59.5598,97784.0
2023-05-12 14:45:00,60.17,60.26,60.17,60.25,85713.0,59.5401,59.6291,59.5401,59.6192,85713.0
2023-05-12 14:50:00,60.26,60.32,60.25,60.31,72121.0,59.6291,59.6885,59.6192,59.6786,72121.0
2023-05-12 14:55:00,60.31,60.36,60.24,60.33,64140.0,59.6786,59.7281,59.6093,59.6984,64140.0
2023-05-12 15:00:00,60.33,60.4,60.27,60.3,85056.0,59.6984,59.7676,59.639,59.6687,85056.0
2023-05-12 15:05:00,60.29,60.44,60.26,60.42,65119.0,59.6588,59.8072,59.6291,59.7874,65119.0
2023-05-12 15:10:00,60.42,60.47,60.4,60.47,91381.0,59.7874,59.8369,59.7676,59.8369,91381.0
2023-05-12 15:15:00,60.47,60.56,60.46,60.54,90197.0,59.8369,59.926,59.827,59.9062,90197.0
2023-05-12 15:20:00,60.54,60.6,60.51,60.54,78936.0,59.9062,59.9656,59.8765,59.9062,78936.0
2023-05-12 15:25:00,60.55,60.65,60.53,60.64,99121.0,59.9161,60.015,59.8963,60.0051,99121.0
2023-05-12 15:30:00,60.65,60.74,60.6,60.74,166858.0,60.015,60.1041,59.9656,60.1041,166858.0
2023-05-12 15:35:00,60.74,60.79,60.64,60.69,114031.0,60.1041,60.1536,60.0051,60.0546,114031.0
2023-05-12 15:40:00,60.69,60.76,60.68,60.73,98104.0,60.0546,60.1239,60.0447,60.0942,98104.0
2023-05-12 15:45:00,60.73,60.83,60.72,60.8,112896.0,60.0942,60.1931,60.0843,60.1635,112896.0
2023-05-12 15:50:00,60.79,60.95,60.76,60.89,206807.0,60.1536,60.3119,60.1239,60.2525,206807.0
2023-05-12 15:55:00,60.9,61.01,60.87,60.92,606973.0,60.2624,60.3713,60.2327,60.2822,606973.0
2023-05-15 09:30:00,62.23,62.35,61.8,61.9,465848.0,61.5785,61.6972,61.153,61.2519,465848.0
2023-05-15 09:35:00,61.88,62.21,61.86,62.05,258181.0,61.2322,61.5587,61.2124,61.4004,258181.0
2023-05-15 09:40:00,62.05,62.24,62.02,62.17,314036.0,61.4004,61.5884,61.3707,61.5191,314036.0
2023-05-15 09:45:00,62.18,62.28,61.95,62.14,225071.0,61.529,61.628,61.3014,61.4894,225071.0
2023-05-15 09:50:00,62.16,62.16,61.88,61.96,145936.0,61.5092,61.5092,61.2322,61.3113,145936.0
2023-05-15 09:55:00,61.97,62.23,61.96,62.0,559440.0,61.3212,61.5785,61.3113,61.3509,559440.0
2023-05-15 10:00:00,62.0,62.22,61.96,62.09,221386.0,61.3509,61.5686,61.3113,61.44,221386.0
2023-05-15 10:05:00,62.1,62.18,62.0,62.07,296026.0,61.4498,61.529,61.3509,61.4202,296026.0
2023-05-15 10:10:00,62.07,62.21,61.99,62.1,222238.0,61.4202,61.5587,61.341,61.4498,222238.0
2023-05-15 10:15:00,62.1,62.14,61.9,62.03,293605.0,61.4498,61.4894,61.2519,61.3806,293605.0
2023-05-15 10:20:00,62.03,62.47,61.98,62.4,402064.0,61.3806,61.816,61.3311,61.7467,402064.0
2023-05-15 10:25:00,62.4,62.6,62.38,62.43,415024.0,61.7467,61.9446,61.7269,61.7764,415024.0
2023-05-15 10:30:00,62.42,62.72,62.38,62.71,225329.0,61.7665,62.0634,61.7269,62.0535,225329.0
2023-05-15 10:35:00,62.72,62.9,62.72,62.89,294102.0,62.0634,62.2415,62.0634,62.2316,294102.0
2023-05-15 10:40:00,62.89,63.04,62.84,63.02,278959.0,62.2316,62.38,62.1821,62.3602,278959.0
2023-05-15 10:45:00,63.02,63.35,62.98,63.35,337148.0,62.3602,62.6868,62.3206,62.6868,337148.0
2023-05-15 10:50:00,63.34,63.38,63.02,63.14,352267.0,62.6769,62.7164,62.3602,62.479,352267.0
2023-05-15 10:55:00,63.14,63.26,62.98,63.03,253276.0,62.479,62.5977,62.3206,62.3701,253276.0
2023-05-15 11:00:00,63.04,63.29,63.02,63.29,203580.0,62.38,62.6274,62.3602,62.6274,203580.0
2023-05-15 11:05:00,63.29,63.48,63.23,63.29,188096.0,62.6274,62.8154,62.568,62.6274,188096.0
2023-05-15 11:10:00,63.29,63.55,63.28,63.55,255336.0,62.6274,62.8847,62.6175,62.8847,255336.0
2023-05-15 11:15:00,63.54,63.67,63.48,63.5,588920.0,62.8748,63.0034,62.8154,62.8352,588920.0
2023-05-15 11:20:00,63.51,63.57,63.45,63.56,138013.0,62.8451,62.9045,62.7857,62.8946,138013.0
2023-05-15 11:25:00,63.56,63.62,63.53,63.55,191797.0,62.8946,62.9539,62.8649,62.8847,191797.0
2023-05-15 11:30:00,63.55,63.62,63.46,63.51,147453.0,62.8847,62.9539,62.7956,62.8451,147453.0
2023-05-15 11:35:00,63.51,63.62,63.46,63.49,109857.0,62.8451,62.9539,62.7956,62.8253,109857.0
2023-05-15 11:40:00,63.49,63.5,63.36,63.42,129857.0,62.8253,62.8352,62.6967,62.756,129857.0
2023-05-15 11:45:00,63.42,63.72,63.37,63.66,223228.0,62.756,63.0529,62.7066,62.9935,223228.0
2023-05-15 11:50:00,63.66,63.69,63.54,63.58,170859.0,62.9935,63.0232,62.8748,62.9144,170859.0
2023-05-15 11:55:00,63.59,63.75,63.56,63.68,92001.0,62.9243,63.0826,62.8946,63.0133,92001.0
2023-05-15 12:00:00,63.68,63.77,63.65,63.73,138598.0,63.0133,63.1024,62.9836,63.0628,138598.0
2023-05-15 12:05:00,63.73,63.8,63.68,63.71,116324.0,63.0628,63.1321,63.0133,63.043,116324.0
2023-05-15 12:10:00,63.71,63.77,63.67,63.74,75581.0,63.043,63.1024,63.0034,63.0727,75581.0
2023-05-15 12:15:00,63.74,63.85,63.71,63.79,140080.0,63.0727,63.1815,63.043,63.1222,140080.0
2023-05-15 12:20:00,63.8,63.8,63.58,63.59,116405.0,63.1321,63.1321,62.9144,62.9243,116405.0
2023-05-15 12:25:00,63.6,63.63,63.5,63.6,119982.0,62.9341,62.9638,62.8352,62.9341,119982.0
2023-05-15 12:30:00,63.61,63.65,63.56,63.65,60395.0,62.944,62.9836,62.8946,62.9836,60395.0
2023-05-15 12:35:00,63.64,63.73,63.62,63.72,82721.0,62.9737,63.0628,62.9539,63.0529,82721.0
2023-05-15 12:40:00,63.72,63.77,63.69,63.73,68842.0,63.0529,63.1024,63.0232,63.0628,68842.0
2023-05-15 12:45:00,63.74,63.84,63.71,63.78,71056.0,63.0727,63.1716,63.043,63.1123,71056.0
2023-05-15 12:50:00,63.77,63.86,63.77,63.85,95323.0,63.1024,63.1914,63.1024,63.1815,95323.0
2023-05-15 12:55:00,63.86,63.97,63.8,63.97,148124.0,63.1914,63.3003,63.1321,63.3003,148124.0
2023-05-15 13:00:00,63.97,64.03,63.82,63.86,232402.0,63.3003,63.3596,63.1518,63.1914,232402.0
2023-05-15 13:05:00,63.86,64.07,63.82,64.06,100263.0,63.1914,63.3992,63.1518,63.3893,100263.0
2023-05-15 13:10:00,64.06,64.09,63.95,64.06,75347.0,63.3893,63.419,63.2805,63.3893,75347.0
2023-05-15 13:15:00,64.06,64.09,63.98,63.98,68857.0,63.3893,63.419,63.3102,63.3102,68857.0
2023-05-15 13:20:00,63.98,64.0,63.89,63.91,94195.0,63.3102,63.33,63.2211,63.2409,94195.0
2023-05-15 13:25:00,63.9,63.93,63.67,63.67,149146.0,63.231,63.2607,63.0034,63.0034,149146.0
2023-05-15 13:30:00,63.67,63.76,63.65,63.73,134640.0,63.0034,63.0925,62.9836,63.0628,134640.0
2023-05-15 13:35:00,63.73,63.75,63.63,63.64,78795.0,63.0628,63.0826,62.9638,62.9737,78795.0
2023-05-15 13:40:00,63.64,63.75,63.6,63.7,77610.0,62.9737,63.0826,62.9341,63.0331,77610.0
2023-05-15 13:45:00,63.7,63.73,63.67,63.72,52664.0,63.0331,63.0628,63.0034,63.0529,52664.0
2023-05-15 13:50:00,63.73,63.86,63.69,63.86,113988.0,63.0628,63.1914,63.0232,63.1914,113988.0
2023-05-15 13:55:00,63.86,64.03,63.84,63.95,154657.0,63.1914,63.3596,63.1716,63.2805,154657.0
2023-05-15 14:00:00,63.96,64.02,63.89,63.92,83737.0,63.2904,63.3497,63.2211,63.2508,83737.0
2023-05-15 14:05:00,63.93,63.95,63.86,63.9,55275.0,63.2607,63.2805,63.1914,63.231,55275.0
2023-05-15 14:10:00,63.9,63.94,63.87,63.94,58690.0,63.231,63.2706,63.2013,63.2706,58690.0
2023-05-15 14:15:00,63.95,64.03,63.85,64.03,102433.0,63.2805,63.3596,63.1815,63.3596,102433.0
2023-05-15 14:20:00,64.03,64.14,64.03,64.13,137453.0,63.3596,63.4685,63.3596,63.4586,137453.0
2023-05-15 14:25:00,64.13,64.2,64.1,64.19,91565.0,63.4586,63.5279,63.4289,63.518,91565.0
2023-05-15 14:30:00,64.19,64.2,64.1,64.19,104878.0,63.518,63.5279,63.4289,63.518,104878.0
2023-05-15 14:35:00,64.2,64.25,64.17,64.24,114100.0,63.5279,63.5773,63.4982,63.5674,114100.0
2023-05-15 14:40:00,64.25,64.35,64.24,64.34,155617.0,63.5773,63.6763,63.5674,63.6664,155617.0
2023-05-15 14:45:00,64.33,64.38,64.29,64.34,109435.0,63.6565,63.706,63.6169,63.6664,109435.0
2023-05-15 14:50:00,64.33,64.38,64.21,64.23,188930.0,63.6565,63.706,63.5378,63.5575,188930.0
2023-05-15 14:55:00,64.23,64.24,64.03,64.09,196465.0,63.5575,63.5674,63.3596,63.419,196465.0
2023-05-15 15:00:00,64.09,64.19,64.03,64.16,174879.0,63.419,63.518,63.3596,63.4883,174879.0
2023-05-15 15:05:00,64.16,64.22,64.08,64.17,193392.0,63.4883,63.5477,63.4091,63.4982,193392.0
2023-05-15 15:10:00,64.17,64.36,64.17,64.34,159898.0,63.4982,63.6862,63.4982,63.6664,159898.0
2023-05-15 15:15:00,64.33,64.51,64.33,64.49,261642.0,63.6565,63.8346,63.6565,63.8148,261642.0
2023-05-15 15:20:00,64.48,64.63,64.45,64.58,206870.0,63.8049,63.9534,63.7752,63.9039,206870.0
2023-05-15 15:25:00,64.58,64.64,64.56,64.63,159140.0,63.9039,63.9633,63.8841,63.9534,159140.0
2023-05-15 15:30:00,64.62,64.74,64.6,64.7,296017.0,63.9435,64.0622,63.9237,64.0226,296017.0
2023-05-15 15:35:00,64.7,64.79,64.64,64.78,321318.0,64.0226,64.1117,63.9633,64.1018,321318.0
2023-05-15 15:40:00,64.78,64.87,64.69,64.71,309679.0,64.1018,64.1908,64.0127,64.0325,309679.0
2023-05-15 15:45:00,64.71,64.8,64.64,64.67,322259.0,64.0325,64.1216,63.9633,63.9929,322259.0
2023-05-15 15:50:00,64.66,64.69,64.56,64.63,587977.0,63.983,64.0127,63.8841,63.9534,587977.0
2023-05-15 15:55:00,64.62,64.71,64.58,64.67,1007628.0,63.9435,64.0325,63.9039,63.9929,1007628.0
2023-05-16 09:30:00,64.55,65.22,64.27,64.66,986739.0,63.8742,64.5372,63.5971,63.983,986739.0
2023-05-16 09:35:00,64.64,64.81,64.05,64.28,382767.0,63.9633,64.1315,63.3794,63.607,382767.0
2023-05-16 09:40:00,64.27,64.62,64.22,64.53,336125.0,63.5971,63.9435,63.5477,63.8544,336125.0
2023-05-16 09:45:00,64.54,64.62,63.73,63.73,436321.0,63.8643,63.9435,63.0628,63.0628,436321.0
2023-05-16 09:50:00,63.74,63.77,63.39,63.43,372684.0,63.0727,63.1024,62.7263,62.7659,372684.0
2023-05-16 09:55:00,63.42,63.8,63.3,63.68,462032.0,62.756,63.1321,62.6373,63.0133,462032.0
2023-05-16 10:00:00,63.68,63.76,63.6,63.74,172132.0,63.0133,63.0925,62.9341,63.0727,172132.0
2023-05-16 10:05:00,63.75,63.92,63.65,63.75,174065.0,63.0826,63.2508,62.9836,63.0826,174065.0
2023-05-16 10:10:00,63.75,63.78,63.48,63.71,195133.0,63.0826,63.1123,62.8154,63.043,195133.0
2023-05-16 10:15:00,63.71,64.32,63.7,64.24,308265.0,63.043,63.6466,63.0331,63.5674,308265.0
2023-05-16 10:20:00,64.25,64.34,64.02,64.08,177446.0,63.5773,63.6664,63.3497,63.4091,177446.0
2023-05-16 10:25:00,64.07,64.07,63.8,63.98,116189.0,63.3992,63.3992,63.1321,63.3102,116189.0
2023-05-16 10:30:00,63.98,64.19,63.96,64.19,155906.0,63.3102,63.518,63.2904,63.518,155906.0
2023-05-16 10:35:00,64.18,64.2,64.04,64.09,121935.0,63.5081,63.5279,63.3695,63.419,121935.0
2023-05-16 10:40:00,64.09,64.31,64.01,64.27,106597.0,63.419,63.6367,63.3399,63.5971,106597.0
2023-05-16 10:45:00,64.25,64.53,64.18,64.41,246154.0,63.5773,63.8544,63.5081,63.7357,246154.0
2023-05-16 10:50:00,64.41,64.47,64.27,64.39,140339.0,63.7357,63.795,63.5971,63.7159,140339.0
2023-05-16 10:55:00,64.39,64.57,64.38,64.55,149294.0,63.7159,63.894,63.706,63.8742,149294.0
2023-05-16 11:00:00,64.56,64.64,64.36,64.44,144424.0,63.8841,63.9633,63.6862,63.7654,144424.0
2023-05-16 11:05:00,64.44,64.47,64.21,64.4,142376.0,63.7654,63.795,63.5378,63.7258,142376.0
2023-05-16 11:10:00,64.4,64.43,64.34,64.39,54332.0,63.7258,63.7555,63.6664,63.7159,54332.0
2023-05-16 11:15:00,64.37,64.41,64.18,64.41,106153.0,63.6961,63.7357,63.5081,63.7357,106153.0
2023-05-16 11:20:00,64.41,64.41,64.29,64.36,38088.0,63.7357,63.7357,63.6169,63.6862,38088.0
2023-05-16 11:25:00,64.38,64.67,64.34,64.63,73869.0,63.706,63.9929,63.6664,63.9534,73869.0
2023-05-16 11:30:00,64.64,64.67,64.46,64.47,96798.0,63.9633,63.9929,63.7851,63.795,96798.0
2023-05-16 11:35:00,64.47,64.47,64.21,64.34,90249.0,63.795,63.795,63.5378,63.6664,90249.0
2023-05-16 11:40:00,64.34,64.66,64.34,64.65,103549.0,63.6664,63.983,63.6664,63.9732,103549.0
2023-05-16 11:45:00,64.63,64.65,64.41,64.57,49958.0,63.9534,63.9732,63.7357,63.894,49958.0
2023-05-16 11:50:00,64.55,64.64,64.5,64.6,53156.0,63.8742,63.9633,63.8247,63.9237,53156.0
2023-05-16 11:55:00,64.61,64.64,64.48,64.51,57711.0,63.9336,63.9633,63.8049,63.8346,57711.0
2023-05-16 12:00:00,64.52,64.55,64.41,64.47,60442.0,63.8445,63.8742,63.7357,63.795,60442.0
2023-05-16 12:05:00,64.47,64.64,64.45,64.59,71241.0,63.795,63.9633,63.7752,63.9138,71241.0
2023-05-16 12:10:00,64.59,64.59,64.41,64.44,52591.0,63.9138,63.9138,63.7357,63.7654,52591.0
2023-05-16 12:15:00,64.44,64.45,64.31,64.43,73449.0,63.7654,63.7752,63.6367,63.7555,73449.0
2023-05-16 12:20:00,64.43,64.49,64.38,64.49,51150.0,63.7555,63.8148,63.706,63.8148,51150.0
2023-05-16 12:25:00,64.47,64.48,64.36,64.45,66314.0,63.795,63.8049,63.6862,63.7752,66314.0
2023-05-16 12:30:00,64.44,64.48,64.38,64.44,50506.0,63.7654,63.8049,63.706,63.7654,50506.0
2023-05-16 12:35:00,64.45,64.51,64.36,64.5,73730.0,63.7752,63.8346,63.6862,63.8247,73730.0
2023-05-16 12:40:00,64.51,64.68,64.5,64.66,178228.0,63.8346,64.0028,63.8247,63.983,178228.0
2023-05-16 12:45:00,64.66,64.69,64.53,64.58,144826.0,63.983,64.0127,63.8544,63.9039,144826.0
2023-05-16 12:50:00,64.57,64.58,64.48,64.51,48876.0,63.894,63.9039,63.8049,63.8346,48876.0
2023-05-16 12:55:00,64.51,64.57,64.47,64.55,83207.0,63.8346,63.894,63.795,63.8742,83207.0
2023-05-16 13:00:00,64.57,64.57,64.49,64.55,262933.0,63.894,63.894,63.8148,63.8742,262933.0
2023-05-16 13:05:00,64.55,64.55,64.35,64.38,62171.0,63.8742,63.8742,63.6763,63.706,62171.0
2023-05-16 13:10:00,64.38,64.38,64.23,64.24,66490.0,63.706,63.706,63.5575,63.5674,66490.0
2023-05-16 13:15:00,64.23,64.37,64.23,64.29,60593.0,63.5575,63.6961,63.5575,63.6169,60593.0
2023-05-16 13:20:00,64.29,64.3,64.17,64.2,79203.0,63.6169,63.6268,63.4982,63.5279,79203.0
2023-05-16 13:25:00,64.2,64.2,64.04,64.05,62590.0,63.5279,63.5279,63.3695,63.3794,62590.0
2023-05-16 13:30:00,64.05,64.05,63.91,63.93,153326.0,63.3794,63.3794,63.2409,63.2607,153326.0
2023-05-16 13:35:00,63.93,63.95,63.72,63.86,147061.0,63.2607,63.2805,63.0529,63.1914,147061.0
2023-05-16 13:40:00,63.86,63.86,63.74,63.81,116723.0,63.1914,63.1914,63.0727,63.1419,116723.0
2023-05-16 13:45:00,63.81,64.05,63.8,64.02,106465.0,63.1419,63.3794,63.1321,63.3497,106465.0
2023-05-16 13:50:00,64.03,64.12,64.02,64.08,58428.0,63.3596,63.4487,63.3497,63.4091,58428.0
2023-05-16 13:55:00,64.07,64.13,64.03,64.1,82704.0,63.3992,63.4586,63.3596,63.4289,82704.0
2023-05-16 14:00:00,64.11,64.16,63.99,64.05,77037.0,63.4388,63.4883,63.3201,63.3794,77037.0
2023-05-16 14:05:00,64.04,64.08,63.95,63.97,66271.0,63.3695,63.4091,63.2805,63.3003,66271.0
2023-05-16 14:10:00,63.96,63.96,63.84,63.91,53891.0,63.2904,63.2904,63.1716,63.2409,53891.0
2023-05-16 14:15:00,63.92,64.06,63.89,64.06,44578.0,63.2508,63.3893,63.2211,63.3893,44578.0
2023-05-16 14:20:00,64.06,64.11,64.01,64.03,50457.0,63.3893,63.4388,63.3399,63.3596,50457.0
2023-05-16 14:25:00,64.03,64.17,64.01,64.14,56947.0,63.3596,63.4982,63.3399,63.4685,56947.0
2023-05-16 14:30:00,64.14,64.16,63.98,64.01,65567.0,63.4685,63.4883,63.3102,63.3399,65567.0
2023-05-16 14:35:00,64.01,64.02,63.92,64.02,47412.0,63.3399,63.3497,63.2508,63.3497,47412.0
2023-05-16 14:40:00,64.04,64.09,64.0,64.07,39149.0,63.3695,63.419,63.33,63.3992,39149.0
2023-05-16 14:45:00,64.07,64.16,64.04,64.16,36360.0,63.3992,63.4883,63.3695,63.4883,36360.0
2023-05-16 14:50:00,64.16,64.29,64.15,64.2,76820.0,63.4883,63.6169,63.4784,63.5279,76820.0
2023-05-16 14:55:00,64.21,64.29,64.17,64.22,57308.0,63.5378,63.6169,63.4982,63.5477,57308.0
2023-05-16 15:00:00,64.21,64.26,64.16,64.19,54711.0,63.5378,63.5872,63.4883,63.518,54711.0
2023-05-16 15:05:00,64.19,64.2,64.03,64.05,58568.0,63.518,63.5279,63.3596,63.3794,58568.0
2023-05-16 15:10:00,64.05,64.13,64.04,64.06,59528.0,63.3794,63.4586,63.3695,63.3893,59528.0
2023-05-16 15:15:00,64.06,64.08,63.99,64.08,83888.0,63.3893,63.4091,63.3201,63.4091,83888.0
2023-05-16 15:20:00,64.07,64.13,64.04,64.13,85955.0,63.3992,63.4586,63.3695,63.4586,85955.0
2023-05-16 15:25:00,64.14,64.22,64.09,64.13,108517.0,63.4685,63.5477,63.419,63.4586,108517.0
2023-05-16 15:30:00,64.13,64.16,64.08,64.14,64668.0,63.4586,63.4883,63.4091,63.4685,64668.0
2023-05-16 15:35:00,64.15,64.17,64.02,64.1,89342.0,63.4784,63.4982,63.3497,63.4289,89342.0
2023-05-16 15:40:00,64.09,64.09,63.96,63.97,84323.0,63.419,63.419,63.2904,63.3003,84323.0
2023-05-16 15:45:00,63.96,64.03,63.91,63.96,102477.0,63.2904,63.3596,63.2409,63.2904,102477.0
2023-05-16 15:50:00,63.96,63.99,63.8,63.82,251251.0,63.2904,63.3201,63.1321,63.1518,251251.0
2023-05-16 15:55:00,63.82,63.82,63.7,63.72,552533.0,63.1518,63.1518,63.0331,63.0529,552533.0
2023-05-17 09:30:00,64.58,64.63,64.17,64.26,382466.0,63.9039,63.9534,63.4982,63.5872,382466.0
2023-05-17 09:35:00,64.26,64.35,64.06,64.15,255476.0,63.5872,63.6763,63.3893,63.4784,255476.0
2023-05-17 09:40:00,64.14,64.21,63.77,63.93,200956.0,63.4685,63.5378,63.1024,63.2607,200956.0
2023-05-17 09:45:00,63.96,63.99,63.58,63.59,170402.0,63.2904,63.3201,62.9144,62.9243,170402.0
2023-05-17 09:50:00,63.58,63.66,63.49,63.61,188697.0,62.9144,62.9935,62.8253,62.944,188697.0
2023-05-17 09:55:00,63.61,63.67,63.44,63.53,206870.0,62.944,63.0034,62.7758,62.8649,206870.0
2023-05-17 10:00:00,63.53,63.64,63.44,63.5,144448.0,62.8649,62.9737,62.7758,62.8352,144448.0
2023-05-17 10:05:00,63.51,63.77,63.51,63.69,137127.0,62.8451,63.1024,62.8451,63.0232,137127.0
2023-05-17 10:10:00,63.68,63.97,63.64,63.97,85641.0,63.0133,63.3003,62.9737,63.3003,85641.0
2023-05-17 10:15:00,63.97,64.1,63.85,64.08,185627.0,63.3003,63.4289,63.1815,63.4091,185627.0
2023-05-17 10:20:00,64.08,64.14,63.89,64.03,103458.0,63.4091,63.4685,63.2211,63.3596,103458.0
2023-05-17 10:25:00,64.03,64.19,63.95,63.99,122568.0,63.3596,63.518,63.2805,63.3201,122568.0
2023-05-17 10:30:00,63.98,64.1,63.78,64.09,171322.0,63.3102,63.4289,63.1123,63.419,171322.0
2023-05-17 10:35:00,64.09,64.13,63.9,64.06,110453.0,63.419,63.4586,63.231,63.3893,110453.0
2023-05-17 10:40:00,64.05,64.17,64.04,64.16,104498.0,63.3794,63.4982,63.3695,63.4883,104498.0
2023-05-17 10:45:00,64.17,64.22,63.93,63.96,135367.0,63.4982,63.5477,63.2607,63.2904,135367.0
2023-05-17 10:50:00,63.98,64.02,63.84,63.93,89429.0,63.3102,63.3497,63.1716,63.2607,89429.0
2023-05-17 10:55:00,63.94,64.15,63.92,64.14,88833.0,63.2706,63.4784,63.2508,63.4685,88833.0
2023-05-17 11:00:00,64.15,64.22,64.11,64.22,74874.0,63.4784,63.5477,63.4388,63.5477,74874.0
2023-05-17 11:05:00,64.22,64.26,63.91,63.96,78421.0,63.5477,63.5872,63.2409,63.2904,78421.0
2023-05-17 11:10:00,63.98,64.08,63.98,64.02,47073.0,63.3102,63.4091,63.3102,63.3497,47073.0
2023-05-17 11:15:00,64.03,64.33,64.02,64.27,164985.0,63.3596,63.6565,63.3497,63.5971,164985.0
2023-05-17 11:20:00,64.27,64.32,64.14,64.32,87866.0,63.5971,63.6466,63.4685,63.6466,87866.0
2023-05-17 11:25:00,64.31,64.38,64.22,64.37,72916.0,63.6367,63.706,63.5477,63.6961,72916.0
2023-05-17 11:30:00,64.36,64.36,64.22,64.23,80707.0,63.6862,63.6862,63.5477,63.5575,80707.0
2023-05-17 11:35:00,64.23,64.45,64.21,64.45,74965.0,63.5575,63.7752,63.5378,63.7752,74965.0
2023-05-17 11:40:00,64.45,64.48,64.39,64.46,125138.0,63.7752,63.8049,63.7159,63.7851,125138.0
2023-05-17 11:45:00,64.46,64.58,64.41,64.55,136123.0,63.7851,63.9039,63.7357,63.8742,136123.0
2023-05-17 11:50:00,64.56,64.61,64.44,64.46,113882.0,63.8841,63.9336,63.7654,63.7851,113882.0
2023-05-17 11:55:00,64.45,64.47,64.28,64.38,121714.0,63.7752,63.795,63.607,63.706,121714.0
2023-05-17 12:00:00,64.38,64.54,64.34,64.47,83142.0,63.706,63.8643,63.6664,63.795,83142.0
2023-05-17 12:05:00,64.48,64.55,64.43,64.44,56637.0,63.8049,63.8742,63.7555,63.7654,56637.0
2023-05-17 12:10:00,64.43,64.45,64.24,64.27,63207.0,63.7555,63.7752,63.5674,63.5971,63207.0
2023-05-17 12:15:00,64.27,64.29,64.1,64.12,125665.0,63.5971,63.6169,63.4289,63.4487,125665.0
2023-05-17 12:20:00,64.12,64.16,64.07,64.14,98633.0,63.4487,63.4883,63.3992,63.4685,98633.0
2023-05-17 12:25:00,64.15,64.35,64.13,64.32,183076.0,63.4784,63.6763,63.4586,63.6466,183076.0
2023-05-17 12:30:00,64.32,64.47,64.28,64.34,83864.0,63.6466,63.795,63.607,63.6664,83864.0
2023-05-17 12:35:00,64.34,64.5,64.33,64.48,40230.0,63.6664,63.8247,63.6565,63.8049,40230.0
2023-05-17 12:40:00,64.49,64.56,64.45,64.49,73665.0,63.8148,63.8841,63.7752,63.8148,73665.0
2023-05-17 12:45:00,64.49,64.55,64.46,64.49,93899.0,63.8148,63.8742,63.7851,63.8148,93899.0
2023-05-17 12:50:00,64.5,64.84,64.46,64.84,177233.0,63.8247,64.1612,63.7851,64.1612,177233.0
2023-05-17 12:55:00,64.84,64.84,64.68,64.83,116110.0,64.1612,64.1612,64.0028,64.1513,116110.0
2023-05-17 13:00:00,64.84,65.02,64.83,64.93,170304.0,64.1612,64.3393,64.1513,64.2502,170304.0
2023-05-17 13:05:00,64.95,65.04,64.94,65.0,139931.0,64.27,64.3591,64.2601,64.3195,139931.0
2023-05-17 13:10:00,65.01,65.01,64.85,64.91,105052.0,64.3294,64.3294,64.1711,64.2304,105052.0
2023-05-17 13:15:00,64.9,64.93,64.82,64.85,99141.0,64.2205,64.2502,64.1414,64.1711,99141.0
2023-05-17 13:20:00,64.85,65.08,64.84,65.06,141650.0,64.1711,64.3987,64.1612,64.3789,141650.0
2023-05-17 13:25:00,65.07,65.22,65.06,65.13,197181.0,64.3888,64.5372,64.3789,64.4481,197181.0
2023-05-17 13:30:00,65.14,65.19,65.05,65.16,89208.0,64.458,64.5075,64.369,64.4778,89208.0
2023-05-17 13:35:00,65.17,65.19,65.02,65.06,165239.0,64.4877,64.5075,64.3393,64.3789,165239.0
2023-05-17 13:40:00,65.06,65.09,64.92,64.95,146048.0,64.3789,64.4085,64.2403,64.27,146048.0
2023-05-17 13:45:00,64.94,65.19,64.91,65.11,106350.0,64.2601,64.5075,64.2304,64.4283,106350.0
2023-05-17 13:50:00,65.11,65.16,65.07,65.11,91076.0,64.4283,64.4778,64.3888,64.4283,91076.0
2023-05-17 13:55:00,65.12,65.2,65.11,65.16,58147.0,64.4382,64.5174,64.4283,64.4778,58147.0
2023-05-17 14:00:00,65.16,65.16,65.06,65.06,71873.0,64.4778,64.4778,64.3789,64.3789,71873.0
2023-05-17 14:05:00,65.06,65.08,64.97,65.08,110809.0,64.3789,64.3987,64.2898,64.3987,110809.0
2023-05-17 14:10:00,65.08,65.22,65.04,65.17,72517.0,64.3987,64.5372,64.3591,64.4877,72517.0
2023-05-17 14:15:00,65.16,65.25,65.16,65.2,131203.0,64.4778,64.5669,64.4778,64.5174,131203.0
2023-05-17 14:20:00,65.19,65.32,65.18,65.27,156967.0,64.5075,64.6361,64.4976,64.5867,156967.0
2023-05-17 14:25:00,65.26,65.27,65.17,65.2,90329.0,64.5768,64.5867,64.4877,64.5174,90329.0
2023-05-17 14:30:00,65.21,65.21,64.92,64.92,183961.0,64.5273,64.5273,64.2403,64.2403,183961.0
2023-05-17 14:35:00,64.92,65.07,64.9,65.03,89501.0,64.2403,64.3888,64.2205,64.3492,89501.0
2023-05-17 14:40:00,65.04,65.09,64.96,64.98,46163.0,64.3591,64.4085,64.2799,64.2997,46163.0
2023-05-17 14:45:00,64.97,65.12,64.92,65.02,89824.0,64.2898,64.4382,64.2403,64.3393,89824.0
2023-05-17 14:50:00,65.02,65.06,64.97,65.0,46889.0,64.3393,64.3789,64.2898,64.3195,46889.0
2023-05-17 14:55:00,64.99,65.02,64.94,64.95,62543.0,64.3096,64.3393,64.2601,64.27,62543.0
2023-05-17 15:00:00,64.95,65.09,64.9,65.06,138431.0,64.27,64.4085,64.2205,64.3789,138431.0
2023-05-17 15:05:00,65.08,65.22,65.08,65.18,121584.0,64.3987,64.5372,64.3987,64.4976,121584.0
2023-05-17 15:10:00,65.18,65.25,65.14,65.24,80544.0,64.4976,64.5669,64.458,64.557,80544.0
2023-05-17 15:15:00,65.25,65.26,65.11,65.13,121939.0,64.5669,64.5768,64.4283,64.4481,121939.0
2023-05-17 15:20:00,65.13,65.15,65.05,65.09,116341.0,64.4481,64.4679,64.369,64.4085,116341.0
2023-05-17 15:25:00,65.08,65.12,65.01,65.03,81881.0,64.3987,64.4382,64.3294,64.3492,81881.0
2023-05-17 15:30:00,65.03,65.04,64.88,64.92,172631.0,64.3492,64.3591,64.2007,64.2403,172631.0
2023-05-17 15:35:00,64.92,65.01,64.9,64.93,111128.0,64.2403,64.3294,64.2205,64.2502,111128.0
2023-05-17 15:40:00,64.94,65.11,64.9,65.05,193184.0,64.2601,64.4283,64.2205,64.369,193184.0
2023-05-17 15:45:00,65.04,65.17,65.03,65.14,166106.0,64.3591,64.4877,64.3492,64.458,166106.0
2023-05-17 15:50:00,65.13,65.14,64.9,64.91,269784.0,64.4481,64.458,64.2205,64.2304,269784.0
2023-05-17 15:55:00,64.91,65.0,64.78,64.91,693850.0,64.2304,64.3195,64.1018,64.2304,693850.0
2023-05-18 09:30:00,65.95,66.15,65.08,66.13,1108379.0,65.2595,65.4574,64.3987,65.4377,1108379.0
2023-05-18 09:35:00,66.12,67.2,66.08,67.1,998489.0,65.4278,66.4965,65.3882,66.3975,998489.0
2023-05-18 09:40:00,67.16,67.89,67.06,67.74,1484306.0,66.4569,67.1792,66.3579,67.0308,1484306.0
2023-05-18 09:45:00,67.75,68.48,67.71,67.76,1353796.0,67.0407,67.7631,67.0011,67.0506,1353796.0
2023-05-18 09:50:00,67.75,68.12,67.39,67.56,820936.0,67.0407,67.4068,66.6845,66.8527,820936.0
2023-05-18 09:55:00,67.56,68.08,67.5,67.84,618106.0,66.8527,67.3672,66.7933,67.1298,618106.0
2023-05-18 10:00:00,67.83,67.88,67.39,67.65,559725.0,67.1199,67.1693,66.6845,66.9417,559725.0
2023-05-18 10:05:00,67.66,67.99,67.64,67.99,399999.0,66.9516,67.2782,66.9318,67.2782,399999.0
2023-05-18 10:10:00,67.99,68.15,67.76,68.04,612475.0,67.2782,67.4365,67.0506,67.3277,612475.0
2023-05-18 10:15:00,68.03,68.17,67.8,68.15,381366.0,67.3178,67.4563,67.0902,67.4365,381366.0
2023-05-18 10:20:00,68.15,68.16,67.72,67.75,288855.0,67.4365,67.4464,67.011,67.0407,288855.0
2023-05-18 10:25:00,67.74,68.39,67.71,68.36,468976.0,67.0308,67.674,67.0011,67.6443,468976.0
2023-05-18 10:30:00,68.36,68.44,68.16,68.19,352628.0,67.6443,67.7235,67.4464,67.4761,352628.0
2023-05-18 10:35:00,68.2,68.2,67.89,67.98,248849.0,67.486,67.486,67.1792,67.2683,248849.0
2023-05-18 10:40:00,67.98,68.07,67.64,67.74,333399.0,67.2683,67.3573,66.9318,67.0308,333399.0
2023-05-18 10:45:00,67.74,68.02,67.69,68.0,180549.0,67.0308,67.3079,66.9813,67.2881,180549.0
2023-05-18 10:50:00,68.01,68.05,67.79,67.88,180969.0,67.298,67.3376,67.0803,67.1693,180969.0
2023-05-18 10:55:00,67.88,68.09,67.8,68.05,177284.0,67.1693,67.3771,67.0902,67.3376,177284.0
2023-05-18 11:00:00,68.04,68.15,68.02,68.07,200289.0,67.3277,67.4365,67.3079,67.3573,200289.0
2023-05-18 11:05:00,68.08,68.16,68.0,68.11,155378.0,67.3672,67.4464,67.2881,67.3969,155378.0
2023-05-18 11:10:00,68.1,68.24,68.04,68.07,196610.0,67.387,67.5256,67.3277,67.3573,196610.0
2023-05-18 11:15:00,68.08,68.24,68.04,68.2,168221.0,67.3672,67.5256,67.3277,67.486,168221.0
2023-05-18 11:20:00,68.2,68.31,68.13,68.2,182004.0,67.486,67.5948,67.4167,67.486,182004.0
2023-05-18 11:25:00,68.2,68.42,68.08,68.27,232026.0,67.486,67.7037,67.3672,67.5553,232026.0
2023-05-18 11:30:00,68.28,68.36,68.16,68.21,204776.0,67.5651,67.6443,67.4464,67.4959,204776.0
2023-05-18 11:35:00,68.21,68.25,68.13,68.19,203537.0,67.4959,67.5355,67.4167,67.4761,203537.0
2023-05-18 11:40:00,68.19,68.24,68.05,68.11,244655.0,67.4761,67.5256,67.3376,67.3969,244655.0
2023-05-18 11:45:00,68.11,68.55,68.11,68.49,372597.0,67.3969,67.8323,67.3969,67.773,372597.0
2023-05-18 11:50:00,68.5,68.59,68.25,68.29,381264.0,67.7828,67.8719,67.5355,67.575,381264.0
2023-05-18 11:55:00,68.31,68.4,68.14,68.25,216716.0,67.5948,67.6839,67.4266,67.5355,216716.0
2023-05-18 12:00:00,68.26,68.4,68.2,68.31,162334.0,67.5454,67.6839,67.486,67.5948,162334.0
2023-05-18 12:05:00,68.3,68.32,67.96,67.97,246424.0,67.5849,67.6047,67.2485,67.2584,246424.0
2023-05-18 12:10:00,67.96,67.98,67.7,67.73,261708.0,67.2485,67.2683,66.9912,67.0209,261708.0
2023-05-18 12:15:00,67.71,67.86,67.61,67.63,244276.0,67.0011,67.1495,66.9022,66.922,244276.0
2023-05-18 12:20:00,67.62,67.77,67.37,67.74,310431.0,66.9121,67.0605,66.6647,67.0308,310431.0
2023-05-18 12:25:00,67.73,67.79,67.6,67.76,154905.0,67.0209,67.0803,66.8923,67.0506,154905.0
2023-05-18 12:30:00,67.76,67.82,67.67,67.77,109924.0,67.0506,67.11,66.9615,67.0605,109924.0
2023-05-18 12:35:00,67.78,67.84,67.69,67.76,192931.0,67.0704,67.1298,66.9813,67.0506,192931.0
2023-05-18 12:40:00,67.76,67.84,67.69,67.8,157286.0,67.0506,67.1298,66.9813,67.0902,157286.0
2023-05-18 12:45:00,67.8,67.95,67.79,67.88,148553.0,67.0902,67.2386,67.0803,67.1693,148553.0
2023-05-18 12:50:00,67.88,68.06,67.81,68.05,199847.0,67.1693,67.3475,67.1001,67.3376,199847.0
2023-05-18 12:55:00,68.07,68.08,67.68,67.78,782428.0,67.3573,67.3672,66.9714,67.0704,782428.0
2023-05-18 13:00:00,67.78,67.85,67.7,67.84,371790.0,67.0704,67.1397,66.9912,67.1298,371790.0
2023-05-18 13:05:00,67.84,68.01,67.75,67.81,248002.0,67.1298,67.298,67.0407,67.1001,248002.0
2023-05-18 13:10:00,67.81,67.84,67.56,67.57,234449.0,67.1001,67.1298,66.8527,66.8626,234449.0
2023-05-18 13:15:00,67.57,67.89,67.56,67.85,172814.0,66.8626,67.1792,66.8527,67.1397,172814.0
2023-05-18 13:20:00,67.84,67.88,67.75,67.81,135379.0,67.1298,67.1693,67.0407,67.1001,135379.0
2023-05-18 13:25:00,67.81,67.86,67.67,67.68,181295.0,67.1001,67.1495,66.9615,66.9714,181295.0
2023-05-18 13:30:00,67.69,67.8,67.64,67.78,80384.0,66.9813,67.0902,66.9318,67.0704,80384.0
2023-05-18 13:35:00,67.78,67.86,67.72,67.77,79516.0,67.0704,67.1495,67.011,67.0605,79516.0
2023-05-18 13:40:00,67.75,67.77,67.63,67.65,79829.0,67.0407,67.0605,66.922,66.9417,79829.0
2023-05-18 13:45:00,67.64,67.72,67.58,67.71,128411.0,66.9318,67.011,66.8725,67.0011,128411.0
2023-05-18 13:50:00,67.72,67.75,67.59,67.64,108698.0,67.011,67.0407,66.8824,66.9318,108698.0
2023-05-18 13:55:00,67.64,67.65,67.48,67.52,136143.0,66.9318,66.9417,66.7735,66.8131,136143.0
2023-05-18 14:00:00,67.51,67.51,67.36,67.37,199004.0,66.8032,66.8032,66.6548,66.6647,199004.0
2023-05-18 14:05:00,67.36,67.43,67.28,67.4,164545.0,66.6548,66.724,66.5756,66.6944,164545.0
2023-05-18 14:10:00,67.4,67.41,67.26,67.32,136576.0,66.6944,66.7043,66.5558,66.6152,136576.0
2023-05-18 14:15:00,67.32,67.41,67.23,67.35,118906.0,66.6152,66.7043,66.5261,66.6449,118906.0
2023-05-18 14:20:00,67.35,67.37,67.28,67.3,100751.0,66.6449,66.6647,66.5756,66.5954,100751.0
2023-05-18 14:25:00,67.3,67.31,67.06,67.11,190947.0,66.5954,66.6053,66.3579,66.4074,190947.0
2023-05-18 14:30:00,67.11,67.29,67.09,67.29,239670.0,66.4074,66.5855,66.3876,66.5855,239670.0
2023-05-18 14:35:00,67.3,67.47,67.29,67.44,187889.0,66.5954,66.7636,66.5855,66.7339,187889.0
2023-05-18 14:40:00,67.44,67.61,67.38,67.42,246096.0,66.7339,66.9022,66.6746,66.7142,246096.0
2023-05-18 14:45:00,67.44,67.49,67.38,67.49,110006.0,66.7339,66.7834,66.6746,66.7834,110006.0
2023-05-18 14:50:00,67.5,67.6,67.48,67.53,112581.0,66.7933,66.8923,66.7735,66.823,112581.0
2023-05-18 14:55:00,67.53,67.56,67.44,67.5,121960.0,66.823,66.8527,66.7339,66.7933,121960.0
2023-05-18 15:00:00,67.5,67.57,67.46,67.56,122455.0,66.7933,66.8626,66.7537,66.8527,122455.0
2023-05-18 15:05:00,67.56,67.6,67.48,67.59,82429.0,66.8527,66.8923,66.7735,66.8824,82429.0
2023-05-18 15:10:00,67.59,67.63,67.49,67.52,121601.0,66.8824,66.922,66.7834,66.8131,121601.0
2023-05-18 15:15:00,67.52,67.64,67.5,67.62,134833.0,66.8131,66.9318,66.7933,66.9121,134833.0
2023-05-18 15:20:00,67.62,67.62,67.41,67.47,135467.0,66.9121,66.9121,66.7043,66.7636,135467.0
2023-05-18 15:25:00,67.47,67.6,67.44,67.59,182697.0,66.7636,66.8923,66.7339,66.8824,182697.0
2023-05-18 15:30:00,67.59,67.67,67.58,67.62,255193.0,66.8824,66.9615,66.8725,66.9121,255193.0
2023-05-18 15:35:00,67.62,67.65,67.46,67.49,277598.0,66.9121,66.9417,66.7537,66.7834,277598.0
2023-05-18 15:40:00,67.48,67.62,67.45,67.58,288850.0,66.7735,66.9121,66.7438,66.8725,288850.0
2023-05-18 15:45:00,67.59,67.7,67.53,67.61,350479.0,66.8824,66.9912,66.823,66.9022,350479.0
2023-05-18 15:50:00,67.61,67.76,67.56,67.57,590285.0,66.9022,67.0506,66.8527,66.8626,590285.0
2023-05-18 15:55:00,67.56,67.64,67.53,67.55,852299.0,66.8527,66.9318,66.823,66.8428,852299.0
2023-05-19 09:30:00,67.53,67.68,67.29,67.33,652292.0,66.823,66.9714,66.5855,66.6251,652292.0
2023-05-19 09:35:00,67.36,67.41,67.05,67.06,189377.0,66.6548,66.7043,66.348,66.3579,189377.0
2023-05-19 09:40:00,67.06,67.26,66.94,67.02,258938.0,66.3579,66.5558,66.2392,66.3183,258938.0
2023-05-19 09:45:00,67.03,67.07,66.43,66.49,465293.0,66.3282,66.3678,65.7345,65.7939,465293.0
2023-05-19 09:50:00,66.49,66.89,66.46,66.8,170987.0,65.7939,66.1897,65.7642,66.1006,170987.0
2023-05-19 09:55:00,66.85,67.0,66.82,66.99,171023.0,66.1501,66.2985,66.1204,66.2887,171023.0
2023-05-19 10:00:00,66.98,67.1,66.75,67.0,240680.0,66.2788,66.3975,66.0512,66.2985,240680.0
2023-05-19 10:05:00,67.0,67.28,66.89,67.28,145847.0,66.2985,66.5756,66.1897,66.5756,145847.0
2023-05-19 10:10:00,67.29,67.37,67.05,67.31,230895.0,66.5855,66.6647,66.348,66.6053,230895.0
2023-05-19 10:15:00,67.3,67.65,67.3,67.65,214679.0,66.5954,66.9417,66.5954,66.9417,214679.0
2023-05-19 10:20:00,67.66,67.83,67.63,67.71,212932.0,66.9516,67.1199,66.922,67.0011,212932.0
2023-05-19 10:25:00,67.7,67.73,67.51,67.56,153286.0,66.9912,67.0209,66.8032,66.8527,153286.0
2023-05-19 10:30:00,67.58,67.76,67.53,67.76,171108.0,66.8725,67.0506,66.823,67.0506,171108.0
2023-05-19 10:35:00,67.75,67.92,67.73,67.86,293969.0,67.0407,67.2089,67.0209,67.1495,293969.0
2023-05-19 10:40:00,67.86,67.88,67.44,67.7,171633.0,67.1495,67.1693,66.7339,66.9912,171633.0
2023-05-19 10:45:00,67.7,67.72,67.6,67.65,133241.0,66.9912,67.011,66.8923,66.9417,133241.0
2023-05-19 10:50:00,67.65,67.8,67.65,67.7,113612.0,66.9417,67.0902,66.9417,66.9912,113612.0
2023-05-19 10:55:00,67.7,67.8,67.54,67.71,105120.0,66.9912,67.0902,66.8329,67.0011,105120.0
2023-05-19 11:00:00,67.71,67.75,67.62,67.64,96676.0,67.0011,67.0407,66.9121,66.9318,96676.0
2023-05-19 11:05:00,67.65,67.69,67.37,67.43,192556.0,66.9417,66.9813,66.6647,66.724,192556.0
2023-05-19 11:10:00,67.44,67.53,67.33,67.42,175632.0,66.7339,66.823,66.6251,66.7142,175632.0
2023-05-19 11:15:00,67.42,67.7,67.32,67.52,149440.0,66.7142,66.9912,66.6152,66.8131,149440.0
2023-05-19 11:20:00,67.55,67.66,67.48,67.56,128427.0,66.8428,66.9516,66.7735,66.8527,128427.0
2023-05-19 11:25:00,67.57,67.65,67.39,67.39,160608.0,66.8626,66.9417,66.6845,66.6845,160608.0
2023-05-19 11:30:00,67.38,67.49,67.28,67.38,188846.0,66.6746,66.7834,66.5756,66.6746,188846.0
2023-05-19 11:35:00,67.39,67.44,67.17,67.24,143617.0,66.6845,66.7339,66.4668,66.536,143617.0
2023-05-19 11:40:00,67.21,67.4,67.11,67.4,101716.0,66.5064,66.6944,66.4074,66.6944,101716.0
2023-05-19 11:45:00,67.4,67.66,67.36,67.59,113102.0,66.6944,66.9516,66.6548,66.8824,113102.0
2023-05-19 11:50:00,67.59,67.62,67.48,67.58,111595.0,66.8824,66.9121,66.7735,66.8725,111595.0
2023-05-19 11:55:00,67.57,67.7,67.5,67.55,164215.0,66.8626,66.9912,66.7933,66.8428,164215.0
2023-05-19 12:00:00,67.54,67.63,67.37,67.57,67727.0,66.8329,66.922,66.6647,66.8626,67727.0
2023-05-19 12:05:00,67.58,67.7,67.46,67.64,47965.0,66.8725,66.9912,66.7537,66.9318,47965.0
2023-05-19 12:10:00,67.64,67.7,67.58,67.59,58114.0,66.9318,66.9912,66.8725,66.8824,58114.0
2023-05-19 12:15:00,67.59,67.78,67.47,67.75,130372.0,66.8824,67.0704,66.7636,67.0407,130372.0
2023-05-19 12:20:00,67.75,67.83,67.69,67.75,79971.0,67.0407,67.1199,66.9813,67.0407,79971.0
2023-05-19 12:25:00,67.74,67.75,67.64,67.71,75865.0,67.0308,67.0407,66.9318,67.0011,75865.0
2023-05-19 12:30:00,67.7,67.72,67.52,67.52,133004.0,66.9912,67.011,66.8131,66.8131,133004.0
2023-05-19 12:35:00,67.52,67.81,67.48,67.77,96809.0,66.8131,67.1001,66.7735,67.0605,96809.0
2023-05-19 12:40:00,67.77,67.89,67.75,67.82,99225.0,67.0605,67.1792,67.0407,67.11,99225.0
2023-05-19 12:45:00,67.82,67.82,67.7,67.81,79304.0,67.11,67.11,66.9912,67.1001,79304.0
2023-05-19 12:50:00,67.81,67.82,67.71,67.76,50984.0,67.1001,67.11,67.0011,67.0506,50984.0
2023-05-19 12:55:00,67.75,67.85,67.73,67.78,87568.0,67.0407,67.1397,67.0209,67.0704,87568.0
2023-05-19 13:00:00,67.78,67.92,67.77,67.9,150691.0,67.0704,67.2089,67.0605,67.1891,150691.0
2023-05-19 13:05:00,67.89,67.99,67.83,67.87,101508.0,67.1792,67.2782,67.1199,67.1594,101508.0
2023-05-19 13:10:00,67.86,68.0,67.78,67.98,79245.0,67.1495,67.2881,67.0704,67.2683,79245.0
2023-05-19 13:15:00,67.98,68.13,67.97,68.11,190604.0,67.2683,67.4167,67.2584,67.3969,190604.0
2023-05-19 13:20:00,68.11,68.24,68.05,68.22,185079.0,67.3969,67.5256,67.3376,67.5058,185079.0
2023-05-19 13:25:00,68.22,68.24,68.12,68.22,105523.0,67.5058,67.5256,67.4068,67.5058,105523.0
2023-05-19 13:30:00,68.22,68.34,68.14,68.23,189592.0,67.5058,67.6245,67.4266,67.5157,189592.0
2023-05-19 13:35:00,68.22,68.22,68.1,68.21,107664.0,67.5058,67.5058,67.387,67.4959,107664.0
2023-05-19 13:40:00,68.2,68.25,68.17,68.22,125339.0,67.486,67.5355,67.4563,67.5058,125339.0
2023-05-19 13:45:00,68.22,68.23,68.07,68.08,136105.0,67.5058,67.5157,67.3573,67.3672,136105.0
2023-05-19 13:50:00,68.08,68.19,68.07,68.17,51243.0,67.3672,67.4761,67.3573,67.4563,51243.0
2023-05-19 13:55:00,68.17,68.21,68.11,68.13,68340.0,67.4563,67.4959,67.3969,67.4167,68340.0
2023-05-19 14:00:00,68.13,68.16,67.9,67.95,157222.0,67.4167,67.4464,67.1891,67.2386,157222.0
2023-05-19 14:05:00,67.94,68.11,67.94,68.02,75746.0,67.2287,67.3969,67.2287,67.3079,75746.0
2023-05-19 14:10:00,68.02,68.03,67.91,67.95,73168.0,67.3079,67.3178,67.199,67.2386,73168.0
2023-05-19 14:15:00,67.95,67.95,67.83,67.91,96763.0,67.2386,67.2386,67.1199,67.199,96763.0
2023-05-19 14:20:00,67.92,68.06,67.92,68.03,93472.0,67.2089,67.3475,67.2089,67.3178,93472.0
2023-05-19 14:25:00,68.02,68.09,67.98,68.04,123701.0,67.3079,67.3771,67.2683,67.3277,123701.0
2023-05-19 14:30:00,68.04,68.09,68.0,68.03,61447.0,67.3277,67.3771,67.2881,67.3178,61447.0
2023-05-19 14:35:00,68.03,68.19,68.01,68.17,101965.0,67.3178,67.4761,67.298,67.4563,101965.0
2023-05-19 14:40:00,68.17,68.2,68.07,68.2,102076.0,67.4563,67.486,67.3573,67.486,102076.0
2023-05-19 14:45:00,68.2,68.2,68.01,68.05,67888.0,67.486,67.486,67.298,67.3376,67888.0
2023-05-19 14:50:00,68.05,68.18,68.0,68.15,54021.0,67.3376,67.4662,67.2881,67.4365,54021.0
2023-05-19 14:55:00,68.15,68.21,68.15,68.2,67816.0,67.4365,67.4959,67.4365,67.486,67816.0
2023-05-19 15:00:00,68.2,68.26,68.17,68.18,79352.0,67.486,67.5454,67.4563,67.4662,79352.0
2023-05-19 15:05:00,68.18,68.26,68.14,68.2,110415.0,67.4662,67.5454,67.4266,67.486,110415.0
2023-05-19 15:10:00,68.2,68.33,68.2,68.31,90249.0,67.486,67.6146,67.486,67.5948,90249.0
2023-05-19 15:15:00,68.31,68.39,68.28,68.35,126853.0,67.5948,67.674,67.5651,67.6344,126853.0
2023-05-19 15:20:00,68.35,68.36,68.19,68.26,92087.0,67.6344,67.6443,67.4761,67.5454,92087.0
2023-05-19 15:25:00,68.26,68.29,68.22,68.22,93737.0,67.5454,67.575,67.5058,67.5058,93737.0
2023-05-19 15:30:00,68.23,68.24,68.11,68.14,81117.0,67.5157,67.5256,67.3969,67.4266,81117.0
2023-05-19 15:35:00,68.15,68.19,68.11,68.16,120189.0,67.4365,67.4761,67.3969,67.4464,120189.0
2023-05-19 15:40:00,68.17,68.2,68.14,68.17,137825.0,67.4563,67.486,67.4266,67.4563,137825.0
2023-05-19 15:45:00,68.18,68.19,67.98,68.01,169332.0,67.4662,67.4761,67.2683,67.298,169332.0
2023-05-19 15:50:00,68.0,68.16,67.94,68.12,312338.0,67.2881,67.4464,67.2287,67.4068,312338.0
2023-05-19 15:55:00,68.13,68.21,68.11,68.15,632839.0,67.4167,67.4959,67.3969,67.4365,632839.0
2023-05-22 09:30:00,65.75,66.19,65.2,65.45,2603191.0,65.0616,65.497,64.5174,64.7648,2603191.0
2023-05-22 09:35:00,65.45,65.81,64.76,65.6,2167838.0,64.7648,65.121,64.082,64.9132,2167838.0
2023-05-22 09:40:00,65.63,66.19,65.48,65.57,1358624.0,64.9429,65.497,64.7945,64.8835,1358624.0
2023-05-22 09:45:00,65.57,65.79,65.05,65.19,899749.0,64.8835,65.1012,64.369,64.5075,899749.0
2023-05-22 09:50:00,65.19,65.94,65.18,65.92,958166.0,64.5075,65.2496,64.4976,65.2299,958166.0
2023-05-22 09:55:00,65.92,66.48,65.87,65.98,1256136.0,65.2299,65.784,65.1804,65.2892,1256136.0
2023-05-22 10:00:00,66.0,66.16,65.67,65.83,607640.0,65.309,65.4673,64.9825,65.1408,607640.0
2023-05-22 10:05:00,65.84,66.13,65.46,65.59,720928.0,65.1507,65.4377,64.7747,64.9033,720928.0
2023-05-22 10:10:00,65.58,65.84,65.52,65.84,541115.0,64.8934,65.1507,64.834,65.1507,541115.0
2023-05-22 10:15:00,65.83,65.93,65.49,65.5,689831.0,65.1408,65.2398,64.8044,64.8143,689831.0
2023-05-22 10:20:00,65.5,65.92,65.31,65.84,705157.0,64.8143,65.2299,64.6262,65.1507,705157.0
2023-05-22 10:25:00,65.84,65.86,65.13,65.13,661729.0,65.1507,65.1705,64.4481,64.4481,661729.0
2023-05-22 10:30:00,65.14,65.38,65.0,65.36,763382.0,64.458,64.6955,64.3195,64.6757,763382.0
2023-05-22 10:35:00,65.35,65.49,65.11,65.31,453446.0,64.6658,64.8044,64.4283,64.6262,453446.0
2023-05-22 10:40:00,65.3,65.44,65.15,65.37,424480.0,64.6163,64.7549,64.4679,64.6856,424480.0
2023-05-22 10:45:00,65.37,65.45,65.21,65.4,312176.0,64.6856,64.7648,64.5273,64.7153,312176.0
2023-05-22 10:50:00,65.39,65.46,65.2,65.45,316325.0,64.7054,64.7747,64.5174,64.7648,316325.0
2023-05-22 10:55:00,65.45,65.8,65.42,65.76,455143.0,64.7648,65.1111,64.7351,65.0715,455143.0
2023-05-22 11:00:00,65.76,65.93,65.73,65.92,344780.0,65.0715,65.2398,65.0418,65.2299,344780.0
2023-05-22 11:05:00,65.92,65.99,65.76,65.83,317589.0,65.2299,65.2991,65.0715,65.1408,317589.0
2023-05-22 11:10:00,65.82,65.96,65.72,65.86,226302.0,65.1309,65.2694,65.032,65.1705,226302.0
2023-05-22 11:15:00,65.86,66.04,65.83,65.97,340895.0,65.1705,65.3486,65.1408,65.2793,340895.0
2023-05-22 11:20:00,65.96,66.05,65.86,65.97,210095.0,65.2694,65.3585,65.1705,65.2793,210095.0
2023-05-22 11:25:00,65.97,66.07,65.89,65.95,223643.0,65.2793,65.3783,65.2002,65.2595,223643.0
2023-05-22 11:30:00,65.94,66.08,65.85,65.89,241386.0,65.2496,65.3882,65.1606,65.2002,241386.0
2023-05-22 11:35:00,65.86,65.98,65.83,65.89,185681.0,65.1705,65.2892,65.1408,65.2002,185681.0
2023-05-22 11:40:00,65.89,66.15,65.89,66.1,303584.0,65.2002,65.4574,65.2002,65.408,303584.0
2023-05-22 11:45:00,66.11,66.15,65.9,66.15,224771.0,65.4179,65.4574,65.2101,65.4574,224771.0
2023-05-22 11:50:00,66.15,66.41,66.14,66.17,437926.0,65.4574,65.7147,65.4476,65.4772,437926.0
2023-05-22 11:55:00,66.2,66.36,66.16,66.3,167306.0,65.5069,65.6652,65.4673,65.6059,167306.0
2023-05-22 12:00:00,66.29,66.43,66.28,66.42,187238.0,65.596,65.7345,65.5861,65.7246,187238.0
2023-05-22 12:05:00,66.42,66.6,66.38,66.55,285336.0,65.7246,65.9027,65.685,65.8533,285336.0
2023-05-22 12:10:00,66.56,66.68,66.55,66.66,288588.0,65.8632,65.9819,65.8533,65.9621,288588.0
2023-05-22 12:15:00,66.65,66.66,66.39,66.42,326214.0,65.9522,65.9621,65.6949,65.7246,326214.0
2023-05-22 12:20:00,66.41,66.55,66.21,66.3,305620.0,65.7147,65.8533,65.5168,65.6059,305620.0
2023-05-22 12:25:00,66.29,66.38,66.2,66.27,235430.0,65.596,65.685,65.5069,65.5762,235430.0
2023-05-22 12:30:00,66.26,66.46,66.18,66.46,245857.0,65.5663,65.7642,65.4871,65.7642,245857.0
2023-05-22 12:35:00,66.45,66.59,66.45,66.5,218862.0,65.7543,65.8928,65.7543,65.8038,218862.0
2023-05-22 12:40:00,66.51,66.67,66.47,66.65,161981.0,65.8137,65.972,65.7741,65.9522,161981.0
2023-05-22 12:45:00,66.64,66.67,66.54,66.62,161964.0,65.9423,65.972,65.8434,65.9225,161964.0
2023-05-22 12:50:00,66.63,66.72,66.59,66.63,239347.0,65.9324,66.0215,65.8928,65.9324,239347.0
2023-05-22 12:55:00,66.62,66.75,66.62,66.66,121625.0,65.9225,66.0512,65.9225,65.9621,121625.0
2023-05-22 13:00:00,66.66,66.69,66.41,66.43,249726.0,65.9621,65.9918,65.7147,65.7345,249726.0
2023-05-22 13:05:00,66.44,66.45,66.39,66.44,143365.0,65.7444,65.7543,65.6949,65.7444,143365.0
2023-05-22 13:10:00,66.44,66.55,66.39,66.41,277621.0,65.7444,65.8533,65.6949,65.7147,277621.0
2023-05-22 13:15:00,66.41,66.41,66.17,66.19,192629.0,65.7147,65.7147,65.4772,65.497,192629.0
2023-05-22 13:20:00,66.2,66.28,66.09,66.25,207393.0,65.5069,65.5861,65.3981,65.5564,207393.0
2023-05-22 13:25:00,66.25,66.35,66.14,66.3,139251.0,65.5564,65.6554,65.4476,65.6059,139251.0
2023-05-22 13:30:00,66.31,66.33,66.22,66.25,130817.0,65.6158,65.6356,65.5267,65.5564,130817.0
2023-05-22 13:35:00,66.25,66.25,66.12,66.13,127351.0,65.5564,65.5564,65.4278,65.4377,127351.0
2023-05-22 13:40:00,66.13,66.18,66.09,66.11,135569.0,65.4377,65.4871,65.3981,65.4179,135569.0
2023-05-22 13:45:00,66.11,66.13,66.0,66.01,181656.0,65.4179,65.4377,65.309,65.3189,181656.0
2023-05-22 13:50:00,66.01,66.04,65.93,65.94,127715.0,65.3189,65.3486,65.2398,65.2496,127715.0
2023-05-22 13:55:00,65.93,65.99,65.82,65.85,173297.0,65.2398,65.2991,65.1309,65.1606,173297.0
2023-05-22 14:00:00,65.86,65.96,65.84,65.88,133190.0,65.1705,65.2694,65.1507,65.1903,133190.0
2023-05-22 14:05:00,65.88,66.1,65.85,66.02,215684.0,65.1903,65.408,65.1606,65.3288,215684.0
2023-05-22 14:10:00,66.01,66.09,65.91,65.92,131631.0,65.3189,65.3981,65.22,65.2299,131631.0
2023-05-22 14:15:00,65.92,65.95,65.83,65.88,160447.0,65.2299,65.2595,65.1408,65.1903,160447.0
2023-05-22 14:20:00,65.88,66.07,65.86,66.03,127677.0,65.1903,65.3783,65.1705,65.3387,127677.0
2023-05-22 14:25:00,66.04,66.19,66.03,66.18,127860.0,65.3486,65.497,65.3387,65.4871,127860.0
2023-05-22 14:30:00,66.17,66.25,66.15,66.22,144041.0,65.4772,65.5564,65.4574,65.5267,144041.0
2023-05-22 14:35:00,66.22,66.28,66.13,66.18,124105.0,65.5267,65.5861,65.4377,65.4871,124105.0
2023-05-22 14:40:00,66.19,66.29,66.16,66.28,114762.0,65.497,65.596,65.4673,65.5861,114762.0
2023-05-22 14:45:00,66.28,66.37,66.23,66.36,107305.0,65.5861,65.6751,65.5366,65.6652,107305.0
2023-05-22 14:50:00,66.37,66.45,66.33,66.36,157597.0,65.6751,65.7543,65.6356,65.6652,157597.0
2023-05-22 14:55:00,66.35,66.36,66.11,66.18,177348.0,65.6554,65.6652,65.4179,65.4871,177348.0
2023-05-22 15:00:00,66.18,66.28,66.17,66.26,106380.0,65.4871,65.5861,65.4772,65.5663,106380.0
2023-05-22 15:05:00,66.26,66.34,66.25,66.28,109783.0,65.5663,65.6455,65.5564,65.5861,109783.0
2023-05-22 15:10:00,66.28,66.37,66.25,66.36,129384.0,65.5861,65.6751,65.5564,65.6652,129384.0
2023-05-22 15:15:00,66.35,66.36,66.28,66.33,149084.0,65.6554,65.6652,65.5861,65.6356,149084.0
2023-05-22 15:20:00,66.34,66.37,66.21,66.23,113421.0,65.6455,65.6751,65.5168,65.5366,113421.0
2023-05-22 15:25:00,66.23,66.24,66.06,66.12,207033.0,65.5366,65.5465,65.3684,65.4278,207033.0
2023-05-22 15:30:00,66.12,66.14,66.02,66.04,188748.0,65.4278,65.4476,65.3288,65.3486,188748.0
2023-05-22 15:35:00,66.05,66.07,65.95,65.99,266945.0,65.3585,65.3783,65.2595,65.2991,266945.0
2023-05-22 15:40:00,65.98,66.18,65.95,66.17,259200.0,65.2892,65.4871,65.2595,65.4772,259200.0
2023-05-22 15:45:00,66.17,66.2,66.01,66.03,206665.0,65.4772,65.5069,65.3189,65.3387,206665.0
2023-05-22 15:50:00,66.03,66.2,65.99,66.14,450612.0,65.3387,65.5069,65.2991,65.4476,450612.0
2023-05-22 15:55:00,66.14,66.25,66.13,66.23,740992.0,65.4476,65.5564,65.4377,65.5366,740992.0
2023-05-23 09:30:00,65.85,66.88,65.71,66.62,701897.0,65.1606,66.1798,65.0221,65.9225,701897.0
2023-05-23 09:35:00,66.64,66.78,66.37,66.49,293399.0,65.9423,66.0809,65.6751,65.7939,293399.0
2023-05-23 09:40:00,66.5,66.76,66.45,66.5,312142.0,65.8038,66.0611,65.7543,65.8038,312142.0
2023-05-23 09:45:00,66.48,66.95,66.45,66.89,287754.0,65.784,66.2491,65.7543,66.1897,287754.0
2023-05-23 09:50:00,66.88,67.16,66.63,66.78,439190.0,66.1798,66.4569,65.9324,66.0809,439190.0
2023-05-23 09:55:00,66.78,67.0,66.72,66.94,227591.0,66.0809,66.2985,66.0215,66.2392,227591.0
2023-05-23 10:00:00,66.94,67.19,66.84,67.18,403956.0,66.2392,66.4866,66.1402,66.4767,403956.0
2023-05-23 10:05:00,67.17,67.56,67.15,67.46,416880.0,66.4668,66.8527,66.447,66.7537,416880.0
2023-05-23 10:10:00,67.47,67.54,67.01,67.04,215140.0,66.7636,66.8329,66.3084,66.3381,215140.0
2023-05-23 10:15:00,67.05,67.21,66.93,67.17,223364.0,66.348,66.5064,66.2293,66.4668,223364.0
2023-05-23 10:20:00,67.17,67.19,66.97,66.97,153918.0,66.4668,66.4866,66.2689,66.2689,153918.0
2023-05-23 10:25:00,66.96,67.04,66.81,66.83,168377.0,66.259,66.3381,66.1105,66.1303,168377.0
2023-05-23 10:30:00,66.82,66.94,66.66,66.81,194733.0,66.1204,66.2392,65.9621,66.1105,194733.0
2023-05-23 10:35:00,66.81,66.86,66.7,66.7,155817.0,66.1105,66.16,66.0017,66.0017,155817.0
2023-05-23 10:40:00,66.72,66.75,66.52,66.66,170726.0,66.0215,66.0512,65.8236,65.9621,170726.0
2023-05-23 10:45:00,66.66,66.71,66.53,66.6,124085.0,65.9621,66.0116,65.8335,65.9027,124085.0
2023-05-23 10:50:00,66.59,66.66,66.47,66.63,123316.0,65.8928,65.9621,65.7741,65.9324,123316.0
2023-05-23 10:55:00,66.62,66.88,66.59,66.77,151645.0,65.9225,66.1798,65.8928,66.071,151645.0
2023-05-23 11:00:00,66.78,66.82,66.71,66.75,72276.0,66.0809,66.1204,66.0116,66.0512,72276.0
2023-05-23 11:05:00,66.75,66.8,66.72,66.74,92040.0,66.0512,66.1006,66.0215,66.0413,92040.0
2023-05-23 11:10:00,66.73,66.86,66.62,66.84,101620.0,66.0314,66.16,65.9225,66.1402,101620.0
2023-05-23 11:15:00,66.84,66.95,66.81,66.87,98929.0,66.1402,66.2491,66.1105,66.1699,98929.0
2023-05-23 11:20:00,66.87,67.07,66.79,67.05,123581.0,66.1699,66.3678,66.0907,66.348,123581.0
2023-05-23 11:25:00,67.05,67.09,66.96,66.98,107370.0,66.348,66.3876,66.259,66.2788,107370.0
2023-05-23 11:30:00,67.0,67.02,66.88,66.88,70777.0,66.2985,66.3183,66.1798,66.1798,70777.0
2023-05-23 11:35:00,66.88,66.96,66.85,66.9,80593.0,66.1798,66.259,66.1501,66.1996,80593.0
2023-05-23 11:40:00,66.9,66.92,66.78,66.84,79992.0,66.1996,66.2194,66.0809,66.1402,79992.0
2023-05-23 11:45:00,66.85,66.86,66.76,66.78,61722.0,66.1501,66.16,66.0611,66.0809,61722.0
2023-05-23 11:50:00,66.78,66.78,66.6,66.67,61738.0,66.0809,66.0809,65.9027,65.972,61738.0
2023-05-23 11:55:00,66.68,66.8,66.65,66.75,63064.0,65.9819,66.1006,65.9522,66.0512,63064.0
2023-05-23 12:00:00,66.76,66.82,66.63,66.67,58024.0,66.0611,66.1204,65.9324,65.972,58024.0
2023-05-23 12:05:00,66.67,66.7,66.58,66.59,60370.0,65.972,66.0017,65.8829,65.8928,60370.0
2023-05-23 12:10:00,66.59,66.6,66.51,66.55,58904.0,65.8928,65.9027,65.8137,65.8533,58904.0
2023-05-23 12:15:00,66.56,66.93,66.53,66.9,179229.0,65.8632,66.2293,65.8335,66.1996,179229.0
2023-05-23 12:20:00,66.91,67.05,66.8,67.05,149360.0,66.2095,66.348,66.1006,66.348,149360.0
2023-05-23 12:25:00,67.05,67.1,66.91,66.93,158715.0,66.348,66.3975,66.2095,66.2293,158715.0
2023-05-23 12:30:00,66.92,66.96,66.86,66.87,45389.0,66.2194,66.259,66.16,66.1699,45389.0
2023-05-23 12:35:00,66.87,66.87,66.73,66.78,87971.0,66.1699,66.1699,66.0314,66.0809,87971.0
2023-05-23 12:40:00,66.78,66.79,66.51,66.55,109268.0,66.0809,66.0907,65.8137,65.8533,109268.0
2023-05-23 12:45:00,66.55,66.7,66.53,66.58,80502.0,65.8533,66.0017,65.8335,65.8829,80502.0
2023-05-23 12:50:00,66.59,66.6,66.5,66.53,63463.0,65.8928,65.9027,65.8038,65.8335,63463.0
2023-05-23 12:55:00,66.53,66.6,66.52,66.56,60014.0,65.8335,65.9027,65.8236,65.8632,60014.0
2023-05-23 13:00:00,66.56,66.62,66.46,66.47,62865.0,65.8632,65.9225,65.7642,65.7741,62865.0
2023-05-23 13:05:00,66.46,66.56,66.45,66.54,69407.0,65.7642,65.8632,65.7543,65.8434,69407.0
2023-05-23 13:10:00,66.55,66.64,66.52,66.62,44126.0,65.8533,65.9423,65.8236,65.9225,44126.0
2023-05-23 13:15:00,66.63,66.75,66.61,66.69,55845.0,65.9324,66.0512,65.9126,65.9918,55845.0
2023-05-23 13:20:00,66.69,66.71,66.57,66.58,49339.0,65.9918,66.0116,65.8731,65.8829,49339.0
2023-05-23 13:25:00,66.57,66.6,66.42,66.44,63026.0,65.8731,65.9027,65.7246,65.7444,63026.0
2023-05-23 13:30:00,66.44,66.5,66.38,66.44,105240.0,65.7444,65.8038,65.685,65.7444,105240.0
2023-05-23 13:35:00,66.43,66.58,66.42,66.54,58647.0,65.7345,65.8829,65.7246,65.8434,58647.0
2023-05-23 13:40:00,66.52,66.64,66.48,66.59,44935.0,65.8236,65.9423,65.784,65.8928,44935.0
2023-05-23 13:45:00,66.6,66.66,66.6,66.62,38139.0,65.9027,65.9621,65.9027,65.9225,38139.0
2023-05-23 13:50:00,66.63,66.71,66.6,66.71,48646.0,65.9324,66.0116,65.9027,66.0116,48646.0
2023-05-23 13:55:00,66.7,66.83,66.67,66.81,113926.0,66.0017,66.1303,65.972,66.1105,113926.0
2023-05-23 14:00:00,66.81,66.95,66.81,66.84,66167.0,66.1105,66.2491,66.1105,66.1402,66167.0
2023-05-23 14:05:00,66.82,66.89,66.76,66.77,67256.0,66.1204,66.1897,66.0611,66.071,67256.0
2023-05-23 14:10:00,66.77,66.79,66.57,66.6,96108.0,66.071,66.0907,65.8731,65.9027,96108.0
2023-05-23 14:15:00,66.57,66.59,66.45,66.5,111341.0,65.8731,65.8928,65.7543,65.8038,111341.0
2023-05-23 14:20:00,66.5,66.5,66.27,66.28,121227.0,65.8038,65.8038,65.5762,65.5861,121227.0
2023-05-23 14:25:00,66.28,66.29,66.18,66.21,101375.0,65.5861,65.596,65.4871,65.5168,101375.0
2023-05-23 14:30:00,66.22,66.34,66.17,66.26,54138.0,65.5267,65.6455,65.4772,65.5663,54138.0
2023-05-23 14:35:00,66.25,66.3,66.17,66.28,156876.0,65.5564,65.6059,65.4772,65.5861,156876.0
2023-05-23 14:40:00,66.29,66.38,66.23,66.36,101114.0,65.596,65.685,65.5366,65.6652,101114.0
2023-05-23 14:45:00,66.36,66.43,66.32,66.34,54225.0,65.6652,65.7345,65.6257,65.6455,54225.0
2023-05-23 14:50:00,66.35,66.4,66.27,66.28,71608.0,65.6554,65.7048,65.5762,65.5861,71608.0
2023-05-23 14:55:00,66.27,66.32,66.23,66.29,89130.0,65.5762,65.6257,65.5366,65.596,89130.0
2023-05-23 15:00:00,66.29,66.33,66.21,66.31,91325.0,65.596,65.6356,65.5168,65.6158,91325.0
2023-05-23 15:05:00,66.31,66.33,66.21,66.3,71779.0,65.6158,65.6356,65.5168,65.6059,71779.0
2023-05-23 15:10:00,66.3,66.38,66.29,66.35,152708.0,65.6059,65.685,65.596,65.6554,152708.0
2023-05-23 15:15:00,66.35,66.35,66.13,66.14,103900.0,65.6554,65.6554,65.4377,65.4476,103900.0
2023-05-23 15:20:00,66.13,66.27,66.12,66.25,114837.0,65.4377,65.5762,65.4278,65.5564,114837.0
2023-05-23 15:25:00,66.25,66.26,66.16,66.21,125544.0,65.5564,65.5663,65.4673,65.5168,125544.0
2023-05-23 15:30:00,66.22,66.32,66.2,66.25,127534.0,65.5267,65.6257,65.5069,65.5564,127534.0
2023-05-23 15:35:00,66.25,66.26,66.13,66.15,134836.0,65.5564,65.5663,65.4377,65.4574,134836.0
2023-05-23 15:40:00,66.14,66.24,66.1,66.2,165768.0,65.4476,65.5465,65.408,65.5069,165768.0
2023-05-23 15:45:00,66.19,66.23,66.14,66.17,133516.0,65.497,65.5366,65.4476,65.4772,133516.0
2023-05-23 15:50:00,66.19,66.23,66.04,66.09,300260.0,65.497,65.5366,65.3486,65.3981,300260.0
2023-05-23 15:55:00,66.09,66.16,66.02,66.02,718620.0,65.3981,65.4673,65.3288,65.3288,718620.0
2023-05-24 09:30:00,64.91,65.96,64.86,65.94,568519.0,64.2304,65.2694,64.181,65.2496,568519.0
2023-05-24 09:35:00,65.94,66.21,65.83,65.98,382933.0,65.2496,65.5168,65.1408,65.2892,382933.0
2023-05-24 09:40:00,65.97,66.06,65.5,65.5,181762.0,65.2793,65.3684,64.8143,64.8143,181762.0
2023-05-24 09:45:00,65.51,65.62,65.41,65.53,174592.0,64.8241,64.933,64.7252,64.8439,174592.0
2023-05-24 09:50:00,65.53,65.58,65.37,65.39,148617.0,64.8439,64.8934,64.6856,64.7054,148617.0
2023-05-24 09:55:00,65.4,65.63,65.37,65.51,198195.0,64.7153,64.9429,64.6856,64.8241,198195.0
2023-05-24 10:00:00,65.48,65.59,65.23,65.32,224958.0,64.7945,64.9033,64.5471,64.6361,224958.0
2023-05-24 10:05:00,65.33,65.46,65.26,65.38,130507.0,64.646,64.7747,64.5768,64.6955,130507.0
2023-05-24 10:10:00,65.41,65.55,65.41,65.48,131021.0,64.7252,64.8637,64.7252,64.7945,131021.0
2023-05-24 10:15:00,65.48,65.53,65.34,65.42,88155.0,64.7945,64.8439,64.6559,64.7351,88155.0
2023-05-24 10:20:00,65.41,65.46,65.17,65.23,76671.0,64.7252,64.7747,64.4877,64.5471,76671.0
2023-05-24 10:25:00,65.23,65.32,65.07,65.22,116862.0,64.5471,64.6361,64.3888,64.5372,116862.0
2023-05-24 10:30:00,65.21,65.31,65.16,65.28,107885.0,64.5273,64.6262,64.4778,64.5966,107885.0
2023-05-24 10:35:00,65.28,65.44,65.27,65.38,91360.0,64.5966,64.7549,64.5867,64.6955,91360.0
2023-05-24 10:40:00,65.37,65.42,65.28,65.32,101690.0,64.6856,64.7351,64.5966,64.6361,101690.0
2023-05-24 10:45:00,65.31,65.34,65.07,65.08,99599.0,64.6262,64.6559,64.3888,64.3987,99599.0
2023-05-24 10:50:00,65.08,65.16,64.98,65.1,186770.0,64.3987,64.4778,64.2997,64.4184,186770.0
2023-05-24 10:55:00,65.1,65.33,65.1,65.26,61136.0,64.4184,64.646,64.4184,64.5768,61136.0
2023-05-24 11:00:00,65.26,65.27,65.1,65.23,98563.0,64.5768,64.5867,64.4184,64.5471,98563.0
2023-05-24 11:05:00,65.21,65.35,65.13,65.23,171765.0,64.5273,64.6658,64.4481,64.5471,171765.0
2023-05-24 11:10:00,65.23,65.36,65.21,65.26,106941.0,64.5471,64.6757,64.5273,64.5768,106941.0
2023-05-24 11:15:00,65.27,65.55,65.26,65.55,113477.0,64.5867,64.8637,64.5768,64.8637,113477.0
2023-05-24 11:20:00,65.54,65.77,65.51,65.75,88934.0,64.8538,65.0814,64.8241,65.0616,88934.0
2023-05-24 11:25:00,65.74,66.05,65.74,65.86,206082.0,65.0517,65.3585,65.0517,65.1705,206082.0
2023-05-24 11:30:00,65.88,66.04,65.88,65.97,116881.0,65.1903,65.3486,65.1903,65.2793,116881.0
2023-05-24 11:35:00,65.97,66.0,65.83,65.94,77899.0,65.2793,65.309,65.1408,65.2496,77899.0
2023-05-24 11:40:00,65.95,65.95,65.75,65.78,109852.0,65.2595,65.2595,65.0616,65.0913,109852.0
2023-05-24 11:45:00,65.78,65.91,65.64,65.84,73981.0,65.0913,65.22,64.9528,65.1507,73981.0
2023-05-24 11:50:00,65.84,65.91,65.79,65.84,39905.0,65.1507,65.22,65.1012,65.1507,39905.0
2023-05-24 11:55:00,65.84,65.85,65.69,65.77,45379.0,65.1507,65.1606,65.0023,65.0814,45379.0
2023-05-24 12:00:00,65.78,65.87,65.74,65.75,101452.0,65.0913,65.1804,65.0517,65.0616,101452.0
2023-05-24 12:05:00,65.75,65.76,65.59,65.61,119921.0,65.0616,65.0715,64.9033,64.9231,119921.0
2023-05-24 12:10:00,65.61,65.62,65.4,65.46,127860.0,64.9231,64.933,64.7153,64.7747,127860.0
2023-05-24 12:15:00,65.46,65.46,65.28,65.35,156811.0,64.7747,64.7747,64.5966,64.6658,156811.0
2023-05-24 12:20:00,65.35,65.45,65.29,65.3,147326.0,64.6658,64.7648,64.6065,64.6163,147326.0
2023-05-24 12:25:00,65.31,65.48,65.23,65.43,93176.0,64.6262,64.7945,64.5471,64.745,93176.0
2023-05-24 12:30:00,65.44,65.7,65.4,65.69,96559.0,64.7549,65.0122,64.7153,65.0023,96559.0
2023-05-24 12:35:00,65.69,65.75,65.65,65.75,52378.0,65.0023,65.0616,64.9627,65.0616,52378.0
2023-05-24 12:40:00,65.74,65.83,65.71,65.73,66124.0,65.0517,65.1408,65.0221,65.0418,66124.0
2023-05-24 12:45:00,65.72,65.77,65.66,65.69,55149.0,65.032,65.0814,64.9726,65.0023,55149.0
2023-05-24 12:50:00,65.68,65.78,65.67,65.73,62665.0,64.9924,65.0913,64.9825,65.0418,62665.0
2023-05-24 12:55:00,65.73,65.79,65.66,65.71,47401.0,65.0418,65.1012,64.9726,65.0221,47401.0
2023-05-24 13:00:00,65.71,65.75,65.62,65.64,70183.0,65.0221,65.0616,64.933,64.9528,70183.0
2023-05-24 13:05:00,65.63,65.65,65.5,65.53,53552.0,64.9429,64.9627,64.8143,64.8439,53552.0
2023-05-24 13:10:00,65.52,65.54,65.41,65.46,35739.0,64.834,64.8538,64.7252,64.7747,35739.0
2023-05-24 13:15:00,65.47,65.59,65.46,65.58,45730.0,64.7846,64.9033,64.7747,64.8934,45730.0
2023-05-24 13:20:00,65.57,65.72,65.56,65.67,75324.0,64.8835,65.032,64.8736,64.9825,75324.0
2023-05-24 13:25:00,65.67,65.69,65.62,65.66,39976.0,64.9825,65.0023,64.933,64.9726,39976.0
2023-05-24 13:30:00,65.65,65.74,65.65,65.73,36771.0,64.9627,65.0517,64.9627,65.0418,36771.0
2023-05-24 13:35:00,65.72,65.79,65.63,65.7,73529.0,65.032,65.1012,64.9429,65.0122,73529.0
2023-05-24 13:40:00,65.71,65.81,65.71,65.77,54964.0,65.0221,65.121,65.0221,65.0814,54964.0
2023-05-24 13:45:00,65.78,65.81,65.7,65.72,56995.0,65.0913,65.121,65.0122,65.032,56995.0
2023-05-24 13:50:00,65.72,65.75,65.66,65.72,38811.0,65.032,65.0616,64.9726,65.032,38811.0
2023-05-24 13:55:00,65.72,65.75,65.66,65.75,24957.0,65.032,65.0616,64.9726,65.0616,24957.0
2023-05-24 14:00:00,65.76,65.82,65.65,65.67,50103.0,65.0715,65.1309,64.9627,64.9825,50103.0
2023-05-24 14:05:00,65.68,65.85,65.67,65.72,41650.0,64.9924,65.1606,64.9825,65.032,41650.0
2023-05-24 14:10:00,65.72,65.83,65.69,65.79,46969.0,65.032,65.1408,65.0023,65.1012,46969.0
2023-05-24 14:15:00,65.79,65.99,65.74,65.98,101448.0,65.1012,65.2991,65.0517,65.2892,101448.0
2023-05-24 14:20:00,65.98,66.16,65.94,66.15,138580.0,65.2892,65.4673,65.2496,65.4574,138580.0
2023-05-24 14:25:00,66.15,66.18,65.89,65.92,105164.0,65.4574,65.4871,65.2002,65.2299,105164.0
2023-05-24 14:30:00,65.93,65.94,65.85,65.92,59038.0,65.2398,65.2496,65.1606,65.2299,59038.0
2023-05-24 14:35:00,65.92,66.05,65.9,66.01,58976.0,65.2299,65.3585,65.2101,65.3189,58976.0
2023-05-24 14:40:00,66.01,66.1,66.0,66.04,81791.0,65.3189,65.408,65.309,65.3486,81791.0
2023-05-24 14:45:00,66.06,66.1,65.89,65.92,73259.0,65.3684,65.408,65.2002,65.2299,73259.0
2023-05-24 14:50:00,65.91,65.91,65.77,65.79,67312.0,65.22,65.22,65.0814,65.1012,67312.0
2023-05-24 14:55:00,65.79,65.81,65.74,65.79,50458.0,65.1012,65.121,65.0517,65.1012,50458.0
2023-05-24 15:00:00,65.8,65.82,65.74,65.78,58937.0,65.1111,65.1309,65.0517,65.0913,58937.0
2023-05-24 15:05:00,65.79,65.9,65.78,65.85,53684.0,65.1012,65.2101,65.0913,65.1606,53684.0
2023-05-24 15:10:00,65.84,65.93,65.81,65.91,77435.0,65.1507,65.2398,65.121,65.22,77435.0
2023-05-24 15:15:00,65.91,66.15,65.9,66.13,122452.0,65.22,65.4574,65.2101,65.4377,122452.0
2023-05-24 15:20:00,66.14,66.3,66.14,66.28,135778.0,65.4476,65.6059,65.4476,65.5861,135778.0
2023-05-24 15:25:00,66.29,66.5,66.29,66.49,206235.0,65.596,65.8038,65.596,65.7939,206235.0
2023-05-24 15:30:00,66.49,66.73,66.48,66.65,307056.0,65.7939,66.0314,65.784,65.9522,307056.0
2023-05-24 15:35:00,66.65,66.66,66.29,66.36,187556.0,65.9522,65.9621,65.596,65.6652,187556.0
2023-05-24 15:40:00,66.36,66.43,66.33,66.36,129406.0,65.6652,65.7345,65.6356,65.6652,129406.0
2023-05-24 15:45:00,66.35,66.54,66.28,66.53,164230.0,65.6554,65.8434,65.5861,65.8335,164230.0
2023-05-24 15:50:00,66.53,66.54,66.34,66.44,330330.0,65.8335,65.8434,65.6455,65.7444,330330.0
2023-05-24 15:55:00,66.44,66.55,66.43,66.54,688341.0,65.7444,65.8533,65.7345,65.8434,688341.0
2023-05-25 09:30:00,69.76,69.85,68.86,69.36,1854807.0,69.0297,69.1187,68.1391,68.6338,1854807.0
2023-05-25 09:35:00,69.36,69.78,69.0,69.17,603655.0,68.6338,69.0494,68.2776,68.4458,603655.0
2023-05-25 09:40:00,69.17,69.24,68.56,69.1,817637.0,68.4458,68.5151,67.8422,68.3766,817637.0
2023-05-25 09:45:00,69.09,69.14,68.5,68.8,599353.0,68.3667,68.4161,67.7828,68.0797,599353.0
2023-05-25 09:50:00,68.79,69.13,68.6,69.03,343398.0,68.0698,68.4062,67.8818,68.3073,343398.0
2023-05-25 09:55:00,69.01,69.08,68.62,68.71,414482.0,68.2875,68.3568,67.9016,67.9906,414482.0
2023-05-25 10:00:00,68.7,68.8,68.52,68.63,384218.0,67.9808,68.0797,67.8026,67.9115,384218.0
2023-05-25 10:05:00,68.64,68.65,68.12,68.3,437536.0,67.9214,67.9313,67.4068,67.5849,437536.0
2023-05-25 10:10:00,68.3,68.36,68.09,68.14,266815.0,67.5849,67.6443,67.3771,67.4266,266815.0
2023-05-25 10:15:00,68.13,68.13,67.77,67.83,339270.0,67.4167,67.4167,67.0605,67.1199,339270.0
2023-05-25 10:20:00,67.82,67.88,67.51,67.76,535350.0,67.11,67.1693,66.8032,67.0506,535350.0
2023-05-25 10:25:00,67.77,67.92,67.71,67.79,237964.0,67.0605,67.2089,67.0011,67.0803,237964.0
2023-05-25 10:30:00,67.8,67.96,67.58,67.95,418333.0,67.0902,67.2485,66.8725,67.2386,418333.0
2023-05-25 10:35:00,67.95,68.16,67.81,68.15,247661.0,67.2386,67.4464,67.1001,67.4365,247661.0
2023-05-25 10:40:00,68.15,68.23,67.99,68.02,237849.0,67.4365,67.5157,67.2782,67.3079,237849.0
2023-05-25 10:45:00,68.02,68.28,68.01,68.24,177119.0,67.3079,67.5651,67.298,67.5256,177119.0
2023-05-25 10:50:00,68.25,68.33,68.14,68.28,305782.0,67.5355,67.6146,67.4266,67.5651,305782.0
2023-05-25 10:55:00,68.28,68.41,68.22,68.38,192430.0,67.5651,67.6938,67.5058,67.6641,192430.0
2023-05-25 11:00:00,68.4,68.6,68.24,68.58,208656.0,67.6839,67.8818,67.5256,67.862,208656.0
2023-05-25 11:05:00,68.59,68.75,68.58,68.67,172856.0,67.8719,68.0302,67.862,67.9511,172856.0
2023-05-25 11:10:00,68.67,68.73,68.55,68.58,147471.0,67.9511,68.0104,67.8323,67.862,147471.0
2023-05-25 11:15:00,68.58,68.93,68.57,68.89,299603.0,67.862,68.2083,67.8521,68.1688,299603.0
2023-05-25 11:20:00,68.88,68.94,68.8,68.93,223072.0,68.1589,68.2182,68.0797,68.2083,223072.0
2023-05-25 11:25:00,68.93,68.95,68.72,68.76,233674.0,68.2083,68.2281,68.0005,68.0401,233674.0
2023-05-25 11:30:00,68.77,68.81,68.57,68.8,262170.0,68.05,68.0896,67.8521,68.0797,262170.0
2023-05-25 11:35:00,68.8,68.94,68.75,68.86,173700.0,68.0797,68.2182,68.0302,68.1391,173700.0
2023-05-25 11:40:00,68.86,68.87,68.64,68.73,139431.0,68.1391,68.149,67.9214,68.0104,139431.0
2023-05-25 11:45:00,68.74,68.86,68.7,68.72,112718.0,68.0203,68.1391,67.9808,68.0005,112718.0
2023-05-25 11:50:00,68.72,68.87,68.69,68.75,181573.0,68.0005,68.149,67.9709,68.0302,181573.0
2023-05-25 11:55:00,68.74,69.0,68.74,68.96,148628.0,68.0203,68.2776,68.0203,68.238,148628.0
2023-05-25 12:00:00,68.96,69.04,68.77,68.79,203356.0,68.238,68.3172,68.05,68.0698,203356.0
2023-05-25 12:05:00,68.78,68.95,68.76,68.91,99707.0,68.0599,68.2281,68.0401,68.1886,99707.0
2023-05-25 12:10:00,68.91,69.03,68.89,68.9,195207.0,68.1886,68.3073,68.1688,68.1787,195207.0
2023-05-25 12:15:00,68.9,68.99,68.75,68.77,250090.0,68.1787,68.2677,68.0302,68.05,250090.0
2023-05-25 12:20:00,68.77,69.08,68.72,69.0,225110.0,68.05,68.3568,68.0005,68.2776,225110.0
2023-05-25 12:25:00,69.0,69.05,68.81,69.0,296518.0,68.2776,68.3271,68.0896,68.2776,296518.0
2023-05-25 12:30:00,68.99,69.15,68.92,68.93,124758.0,68.2677,68.426,68.1984,68.2083,124758.0
2023-05-25 12:35:00,68.93,69.1,68.9,69.09,288393.0,68.2083,68.3766,68.1787,68.3667,288393.0
2023-05-25 12:40:00,69.1,69.12,68.95,68.97,66251.0,68.3766,68.3964,68.2281,68.2479,66251.0
2023-05-25 12:45:00,68.96,68.97,68.89,68.95,94005.0,68.238,68.2479,68.1688,68.2281,94005.0
2023-05-25 12:50:00,68.94,68.99,68.91,68.95,82766.0,68.2182,68.2677,68.1886,68.2281,82766.0
2023-05-25 12:55:00,68.95,69.06,68.88,68.93,114094.0,68.2281,68.337,68.1589,68.2083,114094.0
2023-05-25 13:00:00,68.94,69.01,68.88,68.89,91145.0,68.2182,68.2875,68.1589,68.1688,91145.0
2023-05-25 13:05:00,68.88,69.07,68.88,69.05,236600.0,68.1589,68.3469,68.1589,68.3271,236600.0
2023-05-25 13:10:00,69.06,69.13,68.93,69.03,207770.0,68.337,68.4062,68.2083,68.3073,207770.0
2023-05-25 13:15:00,69.03,69.14,69.0,69.05,86508.0,68.3073,68.4161,68.2776,68.3271,86508.0
2023-05-25 13:20:00,69.07,69.1,68.96,68.98,82876.0,68.3469,68.3766,68.238,68.2578,82876.0
2023-05-25 13:25:00,68.98,69.0,68.92,68.92,81538.0,68.2578,68.2776,68.1984,68.1984,81538.0
2023-05-25 13:30:00,68.92,69.08,68.9,68.99,140224.0,68.1984,68.3568,68.1787,68.2677,140224.0
2023-05-25 13:35:00,68.99,69.18,68.91,69.17,283678.0,68.2677,68.4557,68.1886,68.4458,283678.0
2023-05-25 13:40:00,69.18,69.26,69.13,69.21,101360.0,68.4557,68.5349,68.4062,68.4854,101360.0
2023-05-25 13:45:00,69.21,69.24,69.17,69.23,59796.0,68.4854,68.5151,68.4458,68.5052,59796.0
2023-05-25 13:50:00,69.24,69.28,69.2,69.23,73482.0,68.5151,68.5547,68.4755,68.5052,73482.0
2023-05-25 13:55:00,69.23,69.24,69.11,69.24,95964.0,68.5052,68.5151,68.3865,68.5151,95964.0
2023-05-25 14:00:00,69.24,69.45,69.2,69.24,281185.0,68.5151,68.7229,68.4755,68.5151,281185.0
2023-05-25 14:05:00,69.24,69.24,69.04,69.12,88845.0,68.5151,68.5151,68.3172,68.3964,88845.0
2023-05-25 14:10:00,69.12,69.23,69.05,69.21,78812.0,68.3964,68.5052,68.3271,68.4854,78812.0
2023-05-25 14:15:00,69.21,69.32,69.2,69.3,82222.0,68.4854,68.5943,68.4755,68.5745,82222.0
2023-05-25 14:20:00,69.31,69.32,69.19,69.24,70465.0,68.5844,68.5943,68.4656,68.5151,70465.0
2023-05-25 14:25:00,69.23,69.36,69.22,69.25,98401.0,68.5052,68.6338,68.4953,68.525,98401.0
2023-05-25 14:30:00,69.25,69.27,69.04,69.15,111669.0,68.525,68.5448,68.3172,68.426,111669.0
2023-05-25 14:35:00,69.15,69.29,69.11,69.27,146048.0,68.426,68.5646,68.3865,68.5448,146048.0
2023-05-25 14:40:00,69.28,69.28,69.13,69.22,144402.0,68.5547,68.5547,68.4062,68.4953,144402.0
2023-05-25 14:45:00,69.21,69.29,69.18,69.24,123894.0,68.4854,68.5646,68.4557,68.5151,123894.0
2023-05-25 14:50:00,69.23,69.36,69.22,69.36,110063.0,68.5052,68.6338,68.4953,68.6338,110063.0
2023-05-25 14:55:00,69.36,69.39,69.28,69.29,119487.0,68.6338,68.6635,68.5547,68.5646,119487.0
2023-05-25 15:00:00,69.29,69.42,69.26,69.42,126475.0,68.5646,68.6932,68.5349,68.6932,126475.0
2023-05-25 15:05:00,69.42,69.58,69.34,69.52,256715.0,68.6932,68.8515,68.6141,68.7922,256715.0
2023-05-25 15:10:00,69.53,69.68,69.53,69.6,217360.0,68.8021,68.9505,68.8021,68.8713,217360.0
2023-05-25 15:15:00,69.61,69.79,69.5,69.78,189661.0,68.8812,69.0593,68.7724,69.0494,189661.0
2023-05-25 15:20:00,69.78,69.88,69.77,69.83,308119.0,69.0494,69.1484,69.0395,69.0989,308119.0
2023-05-25 15:25:00,69.83,69.88,69.56,69.58,304114.0,69.0989,69.1484,68.8317,68.8515,304114.0
2023-05-25 15:30:00,69.58,69.75,69.5,69.53,216084.0,68.8515,69.0198,68.7724,68.8021,216084.0
2023-05-25 15:35:00,69.53,69.58,69.47,69.53,204899.0,68.8021,68.8515,68.7427,68.8021,204899.0
2023-05-25 15:40:00,69.53,69.71,69.51,69.64,295467.0,68.8021,68.9802,68.7823,68.9109,295467.0
2023-05-25 15:45:00,69.63,69.64,69.48,69.58,341246.0,68.901,68.9109,68.7526,68.8515,341246.0
2023-05-25 15:50:00,69.57,69.76,69.54,69.57,645184.0,68.8416,69.0297,68.812,68.8416,645184.0
2023-05-25 15:55:00,69.57,69.69,69.54,69.6,1243215.0,68.8416,68.9604,68.812,68.8713,1243215.0
2023-05-26 09:30:00,69.89,70.33,69.82,69.84,781356.0,69.1583,69.5937,69.089,69.1088,781356.0
2023-05-26 09:35:00,69.84,70.55,69.8,70.44,387881.0,69.1088,69.8114,69.0692,69.7025,387881.0
2023-05-26 09:40:00,70.44,71.04,70.43,71.03,541769.0,69.7025,70.2963,69.6926,70.2864,541769.0
2023-05-26 09:45:00,71.03,71.84,70.96,71.73,867530.0,70.2864,71.0879,70.2171,70.979,867530.0
2023-05-26 09:50:00,71.74,72.17,71.67,72.16,844361.0,70.9889,71.4144,70.9197,71.4045,844361.0
2023-05-26 09:55:00,72.16,72.18,71.43,71.44,617369.0,71.4045,71.4243,70.6822,70.6921,617369.0
2023-05-26 10:00:00,71.45,72.08,71.45,71.81,520754.0,70.702,71.3254,70.702,71.0582,520754.0
2023-05-26 10:05:00,71.81,72.13,71.81,72.08,389650.0,71.0582,71.3748,71.0582,71.3254,389650.0
2023-05-26 10:10:00,72.08,72.09,71.7,71.81,341667.0,71.3254,71.3353,70.9493,71.0582,341667.0
2023-05-26 10:15:00,71.82,72.25,71.82,72.12,287762.0,71.0681,71.4936,71.0681,71.3649,287762.0
2023-05-26 10:20:00,72.12,72.35,72.1,72.3,195308.0,71.3649,71.5925,71.3452,71.5431,195308.0
2023-05-26 10:25:00,72.31,72.66,72.26,72.64,291707.0,71.553,71.8993,71.5035,71.8795,291707.0
2023-05-26 10:30:00,72.65,72.83,72.37,72.56,373850.0,71.8894,72.0675,71.6123,71.8003,373850.0
2023-05-26 10:35:00,72.56,73.08,72.56,73.03,426513.0,71.8003,72.3149,71.8003,72.2654,426513.0
2023-05-26 10:40:00,73.03,73.08,72.78,72.99,340704.0,72.2654,72.3149,72.018,72.2258,340704.0
2023-05-26 10:45:00,73.0,73.17,72.98,73.11,276975.0,72.2357,72.404,72.2159,72.3446,276975.0
2023-05-26 10:50:00,73.1,73.13,72.87,72.94,380294.0,72.3347,72.3644,72.1071,72.1764,380294.0
2023-05-26 10:55:00,72.94,73.1,72.87,73.07,285504.0,72.1764,72.3347,72.1071,72.305,285504.0
2023-05-26 11:00:00,73.06,73.23,73.04,73.12,288953.0,72.2951,72.4633,72.2753,72.3545,288953.0
2023-05-26 11:05:00,73.13,73.14,72.78,72.8,313884.0,72.3644,72.3743,72.018,72.0378,313884.0
2023-05-26 11:10:00,72.8,73.18,72.66,73.14,278085.0,72.0378,72.4138,71.8993,72.3743,278085.0
2023-05-26 11:15:00,73.14,73.3,73.02,73.08,377312.0,72.3743,72.5326,72.2555,72.3149,377312.0
2023-05-26 11:20:00,73.08,73.39,73.05,73.38,234513.0,72.3149,72.6216,72.2852,72.6118,234513.0
2023-05-26 11:25:00,73.39,73.6,73.28,73.58,365395.0,72.6216,72.8295,72.5128,72.8097,365395.0
2023-05-26 11:30:00,73.59,73.98,73.55,73.64,471434.0,72.8196,73.2055,72.78,72.869,471434.0
2023-05-26 11:35:00,73.65,73.73,73.49,73.71,201744.0,72.8789,72.9581,72.7206,72.9383,201744.0
2023-05-26 11:40:00,73.71,73.85,73.62,73.8,215172.0,72.9383,73.0768,72.8492,73.0274,215172.0
2023-05-26 11:45:00,73.81,73.97,73.76,73.88,211093.0,73.0373,73.1956,72.9878,73.1065,211093.0
2023-05-26 11:50:00,73.87,73.98,73.83,73.88,254552.0,73.0966,73.2055,73.057,73.1065,254552.0
2023-05-26 11:55:00,73.88,73.97,73.8,73.87,226706.0,73.1065,73.1956,73.0274,73.0966,226706.0
2023-05-26 12:00:00,73.85,73.89,73.73,73.8,235849.0,73.0768,73.1164,72.9581,73.0274,235849.0
2023-05-26 12:05:00,73.79,73.93,73.72,73.76,246558.0,73.0175,73.156,72.9482,72.9878,246558.0
2023-05-26 12:10:00,73.77,73.8,73.46,73.79,173018.0,72.9977,73.0274,72.6909,73.0175,173018.0
2023-05-26 12:15:00,73.8,73.8,73.57,73.59,85656.0,73.0274,73.0274,72.7998,72.8196,85656.0
2023-05-26 12:20:00,73.58,73.79,73.5,73.67,139685.0,72.8097,73.0175,72.7305,72.8987,139685.0
2023-05-26 12:25:00,73.69,73.88,73.65,73.81,103310.0,72.9185,73.1065,72.8789,73.0373,103310.0
2023-05-26 12:30:00,73.81,73.84,73.64,73.64,92049.0,73.0373,73.0669,72.869,72.869,92049.0
2023-05-26 12:35:00,73.64,73.88,73.63,73.83,125557.0,72.869,73.1065,72.8591,73.057,125557.0
2023-05-26 12:40:00,73.84,73.85,73.65,73.67,115889.0,73.0669,73.0768,72.8789,72.8987,115889.0
2023-05-26 12:45:00,73.67,73.93,73.65,73.89,194685.0,72.8987,73.156,72.8789,73.1164,194685.0
2023-05-26 12:50:00,73.89,74.05,73.88,73.93,290783.0,73.1164,73.2747,73.1065,73.156,290783.0
2023-05-26 12:55:00,73.94,74.21,73.94,74.2,221298.0,73.1659,73.4331,73.1659,73.4232,221298.0
2023-05-26 13:00:00,74.2,74.32,74.16,74.29,260112.0,73.4232,73.5419,73.3836,73.5122,260112.0
2023-05-26 13:05:00,74.29,74.37,74.26,74.36,196570.0,73.5122,73.5914,73.4825,73.5815,196570.0
2023-05-26 13:10:00,74.36,74.54,74.32,74.47,358454.0,73.5815,73.7596,73.5419,73.6903,358454.0
2023-05-26 13:15:00,74.47,74.59,74.39,74.41,231304.0,73.6903,73.8091,73.6112,73.631,231304.0
2023-05-26 13:20:00,74.41,74.41,74.03,74.07,232630.0,73.631,73.631,73.2549,73.2945,232630.0
2023-05-26 13:25:00,74.06,74.06,73.77,73.94,178291.0,73.2846,73.2846,72.9977,73.1659,178291.0
2023-05-26 13:30:00,73.95,73.98,73.81,73.9,184836.0,73.1758,73.2055,73.0373,73.1263,184836.0
2023-05-26 13:35:00,73.91,73.93,73.71,73.88,259294.0,73.1362,73.156,72.9383,73.1065,259294.0
2023-05-26 13:40:00,73.87,73.88,73.53,73.53,214382.0,73.0966,73.1065,72.7602,72.7602,214382.0
2023-05-26 13:45:00,73.53,73.73,73.53,73.68,167181.0,72.7602,72.9581,72.7602,72.9086,167181.0
2023-05-26 13:50:00,73.68,73.76,73.61,73.7,167504.0,72.9086,72.9878,72.8393,72.9284,167504.0
2023-05-26 13:55:00,73.7,73.73,73.6,73.68,143526.0,72.9284,72.9581,72.8295,72.9086,143526.0
2023-05-26 14:00:00,73.69,73.75,73.6,73.65,162027.0,72.9185,72.9779,72.8295,72.8789,162027.0
2023-05-26 14:05:00,73.65,73.65,73.35,73.35,138633.0,72.8789,72.8789,72.5821,72.5821,138633.0
2023-05-26 14:10:00,73.36,73.53,73.34,73.53,159937.0,72.592,72.7602,72.5722,72.7602,159937.0
2023-05-26 14:15:00,73.54,73.63,73.5,73.58,144501.0,72.7701,72.8591,72.7305,72.8097,144501.0
2023-05-26 14:20:00,73.58,73.78,73.52,73.69,200419.0,72.8097,73.0076,72.7503,72.9185,200419.0
2023-05-26 14:25:00,73.7,73.78,73.6,73.72,187834.0,72.9284,73.0076,72.8295,72.9482,187834.0
2023-05-26 14:30:00,73.72,73.79,73.61,73.78,139075.0,72.9482,73.0175,72.8393,73.0076,139075.0
2023-05-26 14:35:00,73.78,73.79,73.47,73.48,130157.0,73.0076,73.0175,72.7008,72.7107,130157.0
2023-05-26 14:40:00,73.48,73.84,73.47,73.79,140036.0,72.7107,73.0669,72.7008,73.0175,140036.0
2023-05-26 14:45:00,73.78,73.98,73.75,73.95,118821.0,73.0076,73.2055,72.9779,73.1758,118821.0
2023-05-26 14:50:00,73.95,74.03,73.93,73.99,162151.0,73.1758,73.2549,73.156,73.2154,162151.0
2023-05-26 14:55:00,73.98,74.11,73.97,73.98,146753.0,73.2055,73.3341,73.1956,73.2055,146753.0
2023-05-26 15:00:00,73.99,74.18,73.97,74.15,174638.0,73.2154,73.4034,73.1956,73.3737,174638.0
2023-05-26 15:05:00,74.14,74.3,74.12,74.29,186161.0,73.3638,73.5221,73.344,73.5122,186161.0
2023-05-26 15:10:00,74.29,74.43,74.25,74.36,209767.0,73.5122,73.6508,73.4726,73.5815,209767.0
2023-05-26 15:15:00,74.35,74.36,74.21,74.23,183813.0,73.5716,73.5815,73.4331,73.4529,183813.0
2023-05-26 15:20:00,74.22,74.25,74.08,74.09,208882.0,73.443,73.4726,73.3044,73.3143,208882.0
2023-05-26 15:25:00,74.09,74.14,73.92,73.97,282635.0,73.3143,73.3638,73.1461,73.1956,282635.0
2023-05-26 15:30:00,73.98,74.24,73.95,74.15,223241.0,73.2055,73.4628,73.1758,73.3737,223241.0
2023-05-26 15:35:00,74.14,74.17,73.92,74.02,298338.0,73.3638,73.3935,73.1461,73.2451,298338.0
2023-05-26 15:40:00,74.02,74.15,73.96,74.03,403901.0,73.2451,73.3737,73.1857,73.2549,403901.0
2023-05-26 15:45:00,74.02,74.17,73.93,73.93,337638.0,73.2451,73.3935,73.156,73.156,337638.0
2023-05-26 15:50:00,73.93,74.01,73.8,73.94,628769.0,73.156,73.2352,73.0274,73.1659,628769.0
2023-05-26 15:55:00,73.94,74.12,73.76,73.91,1505085.0,73.1659,73.344,72.9878,73.1362,1505085.0
2023-05-30 09:30:00,74.46,74.77,73.31,73.42,1009495.0,73.6804,73.9872,72.5425,72.6513,1009495.0
2023-05-30 09:35:00,73.41,73.49,72.28,73.16,658124.0,72.6414,72.7206,71.5233,72.3941,658124.0
2023-05-30 09:40:00,73.16,73.4,72.47,72.68,552458.0,72.3941,72.6315,71.7113,71.9191,552458.0
2023-05-30 09:45:00,72.67,72.86,72.39,72.79,372293.0,71.9092,72.0972,71.6321,72.0279,372293.0
2023-05-30 09:50:00,72.79,72.79,72.34,72.38,477437.0,72.0279,72.0279,71.5826,71.6222,477437.0
2023-05-30 09:55:00,72.38,72.68,72.34,72.53,385119.0,71.6222,71.9191,71.5826,71.7707,385119.0
2023-05-30 10:00:00,72.54,72.7,71.95,72.14,427010.0,71.7805,71.9389,71.1967,71.3847,427010.0
2023-05-30 10:05:00,72.15,72.48,72.01,72.03,574791.0,71.3946,71.7212,71.2561,71.2759,574791.0
2023-05-30 10:10:00,72.04,72.16,71.94,72.08,361581.0,71.2858,71.4045,71.1868,71.3254,361581.0
2023-05-30 10:15:00,72.08,72.32,72.05,72.31,250210.0,71.3254,71.5629,71.2957,71.553,250210.0
2023-05-30 10:20:00,72.34,72.4,72.07,72.17,214856.0,71.5826,71.642,71.3155,71.4144,214856.0
2023-05-30 10:25:00,72.2,72.41,71.84,71.92,234502.0,71.4441,71.6519,71.0879,71.167,234502.0
2023-05-30 10:30:00,71.93,72.19,71.68,72.17,426272.0,71.1769,71.4342,70.9296,71.4144,426272.0
2023-05-30 10:35:00,72.17,72.51,72.17,72.41,217768.0,71.4144,71.7509,71.4144,71.6519,217768.0
2023-05-30 10:40:00,72.4,72.71,72.38,72.45,201042.0,71.642,71.9488,71.6222,71.6915,201042.0
2023-05-30 10:45:00,72.45,72.7,72.44,72.7,135698.0,71.6915,71.9389,71.6816,71.9389,135698.0
2023-05-30 10:50:00,72.7,72.71,72.51,72.56,118624.0,71.9389,71.9488,71.7509,71.8003,118624.0
2023-05-30 10:55:00,72.56,73.14,72.55,72.99,328907.0,71.8003,72.3743,71.7904,72.2258,328907.0
2023-05-30 11:00:00,72.99,73.4,72.94,73.39,317744.0,72.2258,72.6315,72.1764,72.6216,317744.0
2023-05-30 11:05:00,73.39,73.48,73.19,73.33,281246.0,72.6216,72.7107,72.4237,72.5623,281246.0
2023-05-30 11:10:00,73.32,73.41,73.22,73.3,155652.0,72.5524,72.6414,72.4534,72.5326,155652.0
2023-05-30 11:15:00,73.31,73.37,72.92,72.92,153656.0,72.5425,72.6019,72.1566,72.1566,153656.0
2023-05-30 11:20:00,72.91,72.97,72.75,72.76,133555.0,72.1467,72.206,71.9884,71.9982,133555.0
2023-05-30 11:25:00,72.75,73.03,72.65,73.02,97277.0,71.9884,72.2654,71.8894,72.2555,97277.0
2023-05-30 11:30:00,73.03,73.14,72.91,73.12,83513.0,72.2654,72.3743,72.1467,72.3545,83513.0
2023-05-30 11:35:00,73.12,73.21,73.01,73.06,102775.0,72.3545,72.4435,72.2456,72.2951,102775.0
2023-05-30 11:40:00,73.07,73.09,72.88,72.89,85326.0,72.305,72.3248,72.117,72.1269,85326.0
2023-05-30 11:45:00,72.88,72.97,72.76,72.91,96009.0,72.117,72.206,71.9982,72.1467,96009.0
2023-05-30 11:50:00,72.92,73.04,72.83,72.95,129563.0,72.1566,72.2753,72.0675,72.1863,129563.0
2023-05-30 11:55:00,72.95,73.29,72.83,73.28,202988.0,72.1863,72.5227,72.0675,72.5128,202988.0
2023-05-30 12:00:00,73.28,73.29,72.88,72.96,107330.0,72.5128,72.5227,72.117,72.1962,107330.0
2023-05-30 12:05:00,72.96,73.09,72.92,73.03,82370.0,72.1962,72.3248,72.1566,72.2654,82370.0
2023-05-30 12:10:00,73.03,73.07,72.92,72.95,57507.0,72.2654,72.305,72.1566,72.1863,57507.0
2023-05-30 12:15:00,72.95,72.95,72.65,72.78,91507.0,72.1863,72.1863,71.8894,72.018,91507.0
2023-05-30 12:20:00,72.77,72.89,72.71,72.88,82700.0,72.0081,72.1269,71.9488,72.117,82700.0
2023-05-30 12:25:00,72.88,72.9,72.73,72.8,95792.0,72.117,72.1368,71.9686,72.0378,95792.0
2023-05-30 12:30:00,72.8,72.83,72.69,72.69,93676.0,72.0378,72.0675,71.929,71.929,93676.0
2023-05-30 12:35:00,72.69,72.73,72.61,72.64,103754.0,71.929,71.9686,71.8498,71.8795,103754.0
2023-05-30 12:40:00,72.65,72.71,72.61,72.66,149699.0,71.8894,71.9488,71.8498,71.8993,149699.0
2023-05-30 12:45:00,72.67,72.76,72.6,72.73,86586.0,71.9092,71.9982,71.8399,71.9686,86586.0
2023-05-30 12:50:00,72.73,72.81,72.65,72.7,66604.0,71.9686,72.0477,71.8894,71.9389,66604.0
2023-05-30 12:55:00,72.69,72.9,72.64,72.86,63893.0,71.929,72.1368,71.8795,72.0972,63893.0
2023-05-30 13:00:00,72.87,72.87,72.68,72.72,47320.0,72.1071,72.1071,71.9191,71.9587,47320.0
2023-05-30 13:05:00,72.71,72.72,72.54,72.59,72463.0,71.9488,71.9587,71.7805,71.83,72463.0
2023-05-30 13:10:00,72.58,72.69,72.5,72.52,55080.0,71.8201,71.929,71.741,71.7608,55080.0
2023-05-30 13:15:00,72.53,72.61,72.46,72.57,60785.0,71.7707,71.8498,71.7014,71.8102,60785.0
2023-05-30 13:20:00,72.58,72.59,72.45,72.47,48473.0,71.8201,71.83,71.6915,71.7113,48473.0
2023-05-30 13:25:00,72.48,72.49,72.3,72.34,86848.0,71.7212,71.7311,71.5431,71.5826,86848.0
2023-05-30 13:30:00,72.34,72.47,72.26,72.45,106805.0,71.5826,71.7113,71.5035,71.6915,106805.0
2023-05-30 13:35:00,72.46,72.48,72.31,72.31,74558.0,71.7014,71.7212,71.553,71.553,74558.0
2023-05-30 13:40:00,72.32,72.34,72.17,72.17,54329.0,71.5629,71.5826,71.4144,71.4144,54329.0
2023-05-30 13:45:00,72.16,72.26,72.14,72.25,86917.0,71.4045,71.5035,71.3847,71.4936,86917.0
2023-05-30 13:50:00,72.25,72.28,71.95,72.01,83438.0,71.4936,71.5233,71.1967,71.2561,83438.0
2023-05-30 13:55:00,72.0,72.02,71.85,71.89,109961.0,71.2462,71.266,71.0978,71.1374,109961.0
2023-05-30 14:00:00,71.9,71.9,71.67,71.68,125157.0,71.1472,71.1472,70.9197,70.9296,125157.0
2023-05-30 14:05:00,71.68,71.77,71.66,71.73,125806.0,70.9296,71.0186,70.9098,70.979,125806.0
2023-05-30 14:10:00,71.73,71.84,71.62,71.8,254697.0,70.979,71.0879,70.8702,71.0483,254697.0
2023-05-30 14:15:00,71.81,71.93,71.8,71.87,113889.0,71.0582,71.1769,71.0483,71.1176,113889.0
2023-05-30 14:20:00,71.89,71.92,71.79,71.9,137707.0,71.1374,71.167,71.0384,71.1472,137707.0
2023-05-30 14:25:00,71.91,72.14,71.9,72.11,287474.0,71.1571,71.3847,71.1472,71.3551,287474.0
2023-05-30 14:30:00,72.12,72.26,72.12,72.22,107507.0,71.3649,71.5035,71.3649,71.4639,107507.0
2023-05-30 14:35:00,72.25,72.28,72.11,72.14,87921.0,71.4936,71.5233,71.3551,71.3847,87921.0
2023-05-30 14:40:00,72.14,72.45,72.12,72.45,105470.0,71.3847,71.6915,71.3649,71.6915,105470.0
2023-05-30 14:45:00,72.45,72.47,72.27,72.42,129747.0,71.6915,71.7113,71.5134,71.6618,129747.0
2023-05-30 14:50:00,72.42,72.53,72.29,72.48,214465.0,71.6618,71.7707,71.5332,71.7212,214465.0
2023-05-30 14:55:00,72.49,72.54,72.33,72.35,94070.0,71.7311,71.7805,71.5727,71.5925,94070.0
2023-05-30 15:00:00,72.34,72.5,72.31,72.46,106244.0,71.5826,71.741,71.553,71.7014,106244.0
2023-05-30 15:05:00,72.47,72.5,72.33,72.48,69227.0,71.7113,71.741,71.5727,71.7212,69227.0
2023-05-30 15:10:00,72.48,72.48,72.22,72.29,84433.0,71.7212,71.7212,71.4639,71.5332,84433.0
2023-05-30 15:15:00,72.29,72.45,72.19,72.42,96441.0,71.5332,71.6915,71.4342,71.6618,96441.0
2023-05-30 15:20:00,72.43,72.49,72.25,72.25,110682.0,71.6717,71.7311,71.4936,71.4936,110682.0
2023-05-30 15:25:00,72.25,72.35,72.23,72.26,151477.0,71.4936,71.5925,71.4738,71.5035,151477.0
2023-05-30 15:30:00,72.26,72.31,72.11,72.17,159757.0,71.5035,71.553,71.3551,71.4144,159757.0
2023-05-30 15:35:00,72.17,72.18,71.98,72.14,202696.0,71.4144,71.4243,71.2264,71.3847,202696.0
2023-05-30 15:40:00,72.14,72.24,72.07,72.08,297235.0,71.3847,71.4837,71.3155,71.3254,297235.0
2023-05-30 15:45:00,72.08,72.12,71.97,72.0,226201.0,71.3254,71.3649,71.2165,71.2462,226201.0
2023-05-30 15:50:00,72.01,72.13,71.72,71.73,476278.0,71.2561,71.3748,70.9691,70.979,476278.0
2023-05-30 15:55:00,71.73,71.76,71.58,71.7,1304593.0,70.979,71.0087,70.8306,70.9493,1304593.0
2023-05-31 09:30:00,68.9,69.67,68.69,69.48,1091468.0,68.1787,68.9406,67.9709,68.7526,1091468.0
2023-05-31 09:35:00,69.48,69.79,69.35,69.78,510645.0,68.7526,69.0593,68.6239,69.0494,510645.0
2023-05-31 09:40:00,69.79,69.85,68.82,68.86,469822.0,69.0593,69.1187,68.0995,68.1391,469822.0
2023-05-31 09:45:00,68.87,69.26,68.8,69.06,414147.0,68.149,68.5349,68.0797,68.337,414147.0
2023-05-31 09:50:00,69.05,69.16,68.54,68.62,336993.0,68.3271,68.4359,67.8224,67.9016,336993.0
2023-05-31 09:55:00,68.61,68.78,68.5,68.51,343426.0,67.8917,68.0599,67.7828,67.7927,343426.0
2023-05-31 10:00:00,68.53,68.63,68.41,68.52,507931.0,67.8125,67.9115,67.6938,67.8026,507931.0
2023-05-31 10:05:00,68.52,68.58,68.36,68.48,194014.0,67.8026,67.862,67.6443,67.7631,194014.0
2023-05-31 10:10:00,68.49,68.7,68.42,68.5,339260.0,67.773,67.9808,67.7037,67.7828,339260.0
2023-05-31 10:15:00,68.5,68.82,68.49,68.8,331732.0,67.7828,68.0995,67.773,68.0797,331732.0
2023-05-31 10:20:00,68.79,69.16,68.77,69.09,203732.0,68.0698,68.4359,68.05,68.3667,203732.0
2023-05-31 10:25:00,69.09,69.18,68.87,69.01,240354.0,68.3667,68.4557,68.149,68.2875,240354.0
2023-05-31 10:30:00,69.01,69.17,68.71,68.73,183987.0,68.2875,68.4458,67.9906,68.0104,183987.0
2023-05-31 10:35:00,68.73,68.8,68.36,68.44,198028.0,68.0104,68.0797,67.6443,67.7235,198028.0
2023-05-31 10:40:00,68.43,68.51,68.16,68.2,274691.0,67.7136,67.7927,67.4464,67.486,274691.0
2023-05-31 10:45:00,68.19,68.53,68.05,68.51,476916.0,67.4761,67.8125,67.3376,67.7927,476916.0
2023-05-31 10:50:00,68.51,68.99,68.47,68.95,324139.0,67.7927,68.2677,67.7532,68.2281,324139.0
2023-05-31 10:55:00,68.93,69.02,68.69,68.83,231341.0,68.2083,68.2974,67.9709,68.1094,231341.0
2023-05-31 11:00:00,68.84,68.87,68.54,68.64,143584.0,68.1193,68.149,67.8224,67.9214,143584.0
2023-05-31 11:05:00,68.63,68.66,68.43,68.5,111408.0,67.9115,67.9412,67.7136,67.7828,111408.0
2023-05-31 11:10:00,68.48,68.69,68.46,68.59,118706.0,67.7631,67.9709,67.7433,67.8719,118706.0
2023-05-31 11:15:00,68.59,68.61,68.35,68.39,105849.0,67.8719,67.8917,67.6344,67.674,105849.0
2023-05-31 11:20:00,68.39,68.52,68.39,68.47,168769.0,67.674,67.8026,67.674,67.7532,168769.0
2023-05-31 11:25:00,68.46,68.48,68.17,68.19,155452.0,67.7433,67.7631,67.4563,67.4761,155452.0
2023-05-31 11:30:00,68.19,68.22,68.03,68.08,276414.0,67.4761,67.5058,67.3178,67.3672,276414.0
2023-05-31 11:35:00,68.07,68.12,67.93,67.99,248262.0,67.3573,67.4068,67.2188,67.2782,248262.0
2023-05-31 11:40:00,68.0,68.26,67.99,68.24,143713.0,67.2881,67.5454,67.2782,67.5256,143713.0
2023-05-31 11:45:00,68.23,68.27,68.05,68.16,128828.0,67.5157,67.5553,67.3376,67.4464,128828.0
2023-05-31 11:50:00,68.16,68.2,68.08,68.14,177047.0,67.4464,67.486,67.3672,67.4266,177047.0
2023-05-31 11:55:00,68.14,68.15,67.97,68.06,129625.0,67.4266,67.4365,67.2584,67.3475,129625.0
2023-05-31 12:00:00,68.06,68.15,68.02,68.15,140245.0,67.3475,67.4365,67.3079,67.4365,140245.0
2023-05-31 12:05:00,68.15,68.15,67.92,68.05,134288.0,67.4365,67.4365,67.2089,67.3376,134288.0
2023-05-31 12:10:00,68.06,68.39,67.98,68.22,325313.0,67.3475,67.674,67.2683,67.5058,325313.0
2023-05-31 12:15:00,68.23,68.31,68.12,68.31,76227.0,67.5157,67.5948,67.4068,67.5948,76227.0
2023-05-31 12:20:00,68.3,68.43,68.26,68.34,76867.0,67.5849,67.7136,67.5454,67.6245,76867.0
2023-05-31 12:25:00,68.33,68.5,68.31,68.45,173151.0,67.6146,67.7828,67.5948,67.7334,173151.0
2023-05-31 12:30:00,68.45,68.49,68.39,68.4,151831.0,67.7334,67.773,67.674,67.6839,151831.0
2023-05-31 12:35:00,68.4,68.56,68.33,68.43,141766.0,67.6839,67.8422,67.6146,67.7136,141766.0
2023-05-31 12:40:00,68.43,68.52,68.41,68.43,81333.0,67.7136,67.8026,67.6938,67.7136,81333.0
2023-05-31 12:45:00,68.44,68.49,68.32,68.34,93041.0,67.7235,67.773,67.6047,67.6245,93041.0
2023-05-31 12:50:00,68.34,68.45,68.2,68.41,146477.0,67.6245,67.7334,67.486,67.6938,146477.0
2023-05-31 12:55:00,68.41,68.45,68.32,68.38,56402.0,67.6938,67.7334,67.6047,67.6641,56402.0
2023-05-31 13:00:00,68.38,68.41,68.29,68.33,51922.0,67.6641,67.6938,67.575,67.6146,51922.0
2023-05-31 13:05:00,68.32,68.57,68.31,68.56,123046.0,67.6047,67.8521,67.5948,67.8422,123046.0
2023-05-31 13:10:00,68.56,68.58,68.5,68.55,85460.0,67.8422,67.862,67.7828,67.8323,85460.0
2023-05-31 13:15:00,68.55,68.57,68.44,68.44,70146.0,67.8323,67.8521,67.7235,67.7235,70146.0
2023-05-31 13:20:00,68.44,68.61,68.41,68.56,48375.0,67.7235,67.8917,67.6938,67.8422,48375.0
2023-05-31 13:25:00,68.58,68.75,68.56,68.69,56766.0,67.862,68.0302,67.8422,67.9709,56766.0
2023-05-31 13:30:00,68.68,68.74,68.63,68.67,118434.0,67.961,68.0203,67.9115,67.9511,118434.0
2023-05-31 13:35:00,68.67,68.8,68.64,68.74,170884.0,67.9511,68.0797,67.9214,68.0203,170884.0
2023-05-31 13:40:00,68.75,68.8,68.63,68.66,121510.0,68.0302,68.0797,67.9115,67.9412,121510.0
2023-05-31 13:45:00,68.66,68.67,68.46,68.53,94721.0,67.9412,67.9511,67.7433,67.8125,94721.0
2023-05-31 13:50:00,68.54,68.59,68.43,68.43,118624.0,67.8224,67.8719,67.7136,67.7136,118624.0
2023-05-31 13:55:00,68.43,68.59,68.41,68.58,100121.0,67.7136,67.8719,67.6938,67.862,100121.0
2023-05-31 14:00:00,68.58,68.63,68.44,68.57,73617.0,67.862,67.9115,67.7235,67.8521,73617.0
2023-05-31 14:05:00,68.58,68.62,68.56,68.57,64767.0,67.862,67.9016,67.8422,67.8521,64767.0
2023-05-31 14:10:00,68.57,68.64,68.51,68.53,101657.0,67.8521,67.9214,67.7927,67.8125,101657.0
2023-05-31 14:15:00,68.54,68.6,68.45,68.55,111941.0,67.8224,67.8818,67.7334,67.8323,111941.0
2023-05-31 14:20:00,68.54,68.59,68.51,68.54,89593.0,67.8224,67.8719,67.7927,67.8224,89593.0
2023-05-31 14:25:00,68.55,68.59,68.49,68.51,106325.0,67.8323,67.8719,67.773,67.7927,106325.0
2023-05-31 14:30:00,68.5,68.52,68.27,68.27,118392.0,67.7828,67.8026,67.5553,67.5553,118392.0
2023-05-31 14:35:00,68.26,68.39,68.23,68.36,114425.0,67.5454,67.674,67.5157,67.6443,114425.0
2023-05-31 14:40:00,68.35,68.48,68.29,68.48,137117.0,67.6344,67.7631,67.575,67.7631,137117.0
2023-05-31 14:45:00,68.47,68.63,68.46,68.61,179843.0,67.7532,67.9115,67.7433,67.8917,179843.0
2023-05-31 14:50:00,68.61,68.66,68.51,68.6,154592.0,67.8917,67.9412,67.7927,67.8818,154592.0
2023-05-31 14:55:00,68.6,68.63,68.5,68.53,97239.0,67.8818,67.9115,67.7828,67.8125,97239.0
2023-05-31 15:00:00,68.52,68.55,68.25,68.32,176050.0,67.8026,67.8323,67.5355,67.6047,176050.0
2023-05-31 15:05:00,68.31,68.42,68.15,68.29,141032.0,67.5948,67.7037,67.4365,67.575,141032.0
2023-05-31 15:10:00,68.29,68.47,68.26,68.47,109393.0,67.575,67.7532,67.5454,67.7532,109393.0
2023-05-31 15:15:00,68.46,68.52,68.42,68.51,150182.0,67.7433,67.8026,67.7037,67.7927,150182.0
2023-05-31 15:20:00,68.5,68.57,68.47,68.54,101797.0,67.7828,67.8521,67.7532,67.8224,101797.0
2023-05-31 15:25:00,68.54,68.61,68.48,68.59,126416.0,67.8224,67.8917,67.7631,67.8719,126416.0
2023-05-31 15:30:00,68.59,68.6,68.39,68.42,183413.0,67.8719,67.8818,67.674,67.7037,183413.0
2023-05-31 15:35:00,68.41,68.55,68.4,68.52,221323.0,67.6938,67.8323,67.6839,67.8026,221323.0
2023-05-31 15:40:00,68.52,68.64,68.52,68.58,259923.0,67.8026,67.9214,67.8026,67.862,259923.0
2023-05-31 15:45:00,68.58,68.62,68.44,68.51,347377.0,67.862,67.9016,67.7235,67.7927,347377.0
2023-05-31 15:50:00,68.52,68.57,68.16,68.31,1172562.0,67.8026,67.8521,67.4464,67.5948,1172562.0
2023-05-31 15:55:00,68.31,68.31,68.06,68.23,1554388.0,67.5948,67.5948,67.3475,67.5157,1554388.0
2023-06-01 09:30:00,68.85,69.46,68.7,69.07,546526.0,68.1292,68.7328,67.9808,68.3469,546526.0
2023-06-01 09:35:00,69.05,69.08,68.86,68.95,195035.0,68.3271,68.3568,68.1391,68.2281,195035.0
2023-06-01 09:40:00,68.99,69.18,68.78,68.89,203470.0,68.2677,68.4557,68.0599,68.1688,203470.0
2023-06-01 09:45:00,68.89,68.99,68.71,68.84,253882.0,68.1688,68.2677,67.9906,68.1193,253882.0
2023-06-01 09:50:00,68.84,69.09,68.62,68.92,233080.0,68.1193,68.3667,67.9016,68.1984,233080.0
2023-06-01 09:55:00,68.92,68.93,68.77,68.79,123243.0,68.1984,68.2083,68.05,68.0698,123243.0
2023-06-01 10:00:00,68.82,69.04,68.81,68.95,205590.0,68.0995,68.3172,68.0896,68.2281,205590.0
2023-06-01 10:05:00,68.93,69.08,68.57,68.57,187603.0,68.2083,68.3568,67.8521,67.8521,187603.0
2023-06-01 10:10:00,68.57,68.71,68.39,68.69,267400.0,67.8521,67.9906,67.674,67.9709,267400.0
2023-06-01 10:15:00,68.7,68.77,68.29,68.35,217884.0,67.9808,68.05,67.575,67.6344,217884.0
2023-06-01 10:20:00,68.34,68.37,68.09,68.2,343869.0,67.6245,67.6542,67.3771,67.486,343869.0
2023-06-01 10:25:00,68.2,68.54,68.17,68.46,187356.0,67.486,67.8224,67.4563,67.7433,187356.0
2023-06-01 10:30:00,68.47,68.51,68.27,68.28,234289.0,67.7532,67.7927,67.5553,67.5651,234289.0
2023-06-01 10:35:00,68.29,68.58,68.25,68.55,261912.0,67.575,67.862,67.5355,67.8323,261912.0
2023-06-01 10:40:00,68.55,68.72,68.49,68.71,220640.0,67.8323,68.0005,67.773,67.9906,220640.0
2023-06-01 10:45:00,68.7,68.79,68.63,68.74,210804.0,67.9808,68.0698,67.9115,68.0203,210804.0
2023-06-01 10:50:00,68.76,68.76,68.64,68.7,135491.0,68.0401,68.0401,67.9214,67.9808,135491.0
2023-06-01 10:55:00,68.71,68.82,68.66,68.79,120104.0,67.9906,68.0995,67.9412,68.0698,120104.0
2023-06-01 11:00:00,68.81,68.91,68.74,68.8,82566.0,68.0896,68.1886,68.0203,68.0797,82566.0
2023-06-01 11:05:00,68.79,68.9,68.58,68.67,134100.0,68.0698,68.1787,67.862,67.9511,134100.0
2023-06-01 11:10:00,68.67,68.94,68.6,68.88,138624.0,67.9511,68.2182,67.8818,68.1589,138624.0
2023-06-01 11:15:00,68.89,68.93,68.74,68.75,129328.0,68.1688,68.2083,68.0203,68.0302,129328.0
2023-06-01 11:20:00,68.74,68.8,68.67,68.79,123423.0,68.0203,68.0797,67.9511,68.0698,123423.0
2023-06-01 11:25:00,68.79,68.94,68.74,68.78,180271.0,68.0698,68.2182,68.0203,68.0599,180271.0
2023-06-01 11:30:00,68.78,68.88,68.76,68.85,135925.0,68.0599,68.1589,68.0401,68.1292,135925.0
2023-06-01 11:35:00,68.84,69.1,68.81,68.93,170737.0,68.1193,68.3766,68.0896,68.2083,170737.0
2023-06-01 11:40:00,68.92,68.96,68.75,68.76,133361.0,68.1984,68.238,68.0302,68.0401,133361.0
2023-06-01 11:45:00,68.76,69.02,68.71,68.95,171262.0,68.0401,68.2974,67.9906,68.2281,171262.0
2023-06-01 11:50:00,68.94,68.94,68.8,68.81,86375.0,68.2182,68.2182,68.0797,68.0896,86375.0
2023-06-01 11:55:00,68.81,68.9,68.7,68.85,100941.0,68.0896,68.1787,67.9808,68.1292,100941.0
2023-06-01 12:00:00,68.86,69.05,68.86,68.95,173902.0,68.1391,68.3271,68.1391,68.2281,173902.0
2023-06-01 12:05:00,68.95,69.17,68.91,69.12,139104.0,68.2281,68.4458,68.1886,68.3964,139104.0
2023-06-01 12:10:00,69.12,69.13,69.05,69.12,118642.0,68.3964,68.4062,68.3271,68.3964,118642.0
2023-06-01 12:15:00,69.12,69.25,69.09,69.21,144338.0,68.3964,68.525,68.3667,68.4854,144338.0
2023-06-01 12:20:00,69.22,69.27,69.08,69.11,112504.0,68.4953,68.5448,68.3568,68.3865,112504.0
2023-06-01 12:25:00,69.09,69.19,69.08,69.09,91674.0,68.3667,68.4656,68.3568,68.3667,91674.0
2023-06-01 12:30:00,69.1,69.19,68.96,68.99,177488.0,68.3766,68.4656,68.238,68.2677,177488.0
2023-06-01 12:35:00,68.98,69.2,68.98,69.19,60776.0,68.2578,68.4755,68.2578,68.4656,60776.0
2023-06-01 12:40:00,69.17,69.2,69.04,69.06,68622.0,68.4458,68.4755,68.3172,68.337,68622.0
2023-06-01 12:45:00,69.06,69.21,69.01,69.17,52782.0,68.337,68.4854,68.2875,68.4458,52782.0
2023-06-01 12:50:00,69.18,69.25,69.13,69.19,96719.0,68.4557,68.525,68.4062,68.4656,96719.0
2023-06-01 12:55:00,69.19,69.22,69.15,69.18,60773.0,68.4656,68.4953,68.426,68.4557,60773.0
2023-06-01 13:00:00,69.18,69.2,69.11,69.14,77672.0,68.4557,68.4755,68.3865,68.4161,77672.0
2023-06-01 13:05:00,69.14,69.24,69.12,69.19,88411.0,68.4161,68.5151,68.3964,68.4656,88411.0
2023-06-01 13:10:00,69.19,69.33,69.19,69.28,145560.0,68.4656,68.6042,68.4656,68.5547,145560.0
2023-06-01 13:15:00,69.29,69.29,69.17,69.24,72169.0,68.5646,68.5646,68.4458,68.5151,72169.0
2023-06-01 13:20:00,69.26,69.33,69.23,69.24,92414.0,68.5349,68.6042,68.5052,68.5151,92414.0
2023-06-01 13:25:00,69.25,69.32,69.14,69.19,153648.0,68.525,68.5943,68.4161,68.4656,153648.0
2023-06-01 13:30:00,69.2,69.2,69.07,69.09,79099.0,68.4755,68.4755,68.3469,68.3667,79099.0
2023-06-01 13:35:00,69.1,69.19,69.08,69.13,90256.0,68.3766,68.4656,68.3568,68.4062,90256.0
2023-06-01 13:40:00,69.12,69.29,69.05,69.23,72616.0,68.3964,68.5646,68.3271,68.5052,72616.0
2023-06-01 13:45:00,69.23,69.26,69.19,69.22,57807.0,68.5052,68.5349,68.4656,68.4953,57807.0
2023-06-01 13:50:00,69.22,69.26,69.2,69.25,77078.0,68.4953,68.5349,68.4755,68.525,77078.0
2023-06-01 13:55:00,69.25,69.28,69.17,69.26,68579.0,68.525,68.5547,68.4458,68.5349,68579.0
2023-06-01 14:00:00,69.26,69.28,69.21,69.26,89940.0,68.5349,68.5547,68.4854,68.5349,89940.0
2023-06-01 14:05:00,69.26,69.35,69.22,69.25,125533.0,68.5349,68.6239,68.4953,68.525,125533.0
2023-06-01 14:10:00,69.26,69.28,69.2,69.22,55133.0,68.5349,68.5547,68.4755,68.4953,55133.0
2023-06-01 14:15:00,69.23,69.28,69.16,69.17,74907.0,68.5052,68.5547,68.4359,68.4458,74907.0
2023-06-01 14:20:00,69.17,69.28,69.17,69.25,90396.0,68.4458,68.5547,68.4458,68.525,90396.0
2023-06-01 14:25:00,69.25,69.27,69.18,69.22,71380.0,68.525,68.5448,68.4557,68.4953,71380.0
2023-06-01 14:30:00,69.23,69.23,69.1,69.14,82365.0,68.5052,68.5052,68.3766,68.4161,82365.0
2023-06-01 14:35:00,69.14,69.17,69.11,69.12,75529.0,68.4161,68.4458,68.3865,68.3964,75529.0
2023-06-01 14:40:00,69.13,69.2,69.12,69.15,68463.0,68.4062,68.4755,68.3964,68.426,68463.0
2023-06-01 14:45:00,69.14,69.18,69.11,69.17,51547.0,68.4161,68.4557,68.3865,68.4458,51547.0
2023-06-01 14:50:00,69.17,69.39,69.17,69.35,106237.0,68.4458,68.6635,68.4458,68.6239,106237.0
2023-06-01 14:55:00,69.37,69.39,69.31,69.31,136417.0,68.6437,68.6635,68.5844,68.5844,136417.0
2023-06-01 15:00:00,69.31,69.38,69.26,69.37,146320.0,68.5844,68.6536,68.5349,68.6437,146320.0
2023-06-01 15:05:00,69.37,69.43,69.32,69.4,143024.0,68.6437,68.7031,68.5943,68.6734,143024.0
2023-06-01 15:10:00,69.4,69.64,69.4,69.62,196760.0,68.6734,68.9109,68.6734,68.8911,196760.0
2023-06-01 15:15:00,69.63,69.79,69.62,69.7,338271.0,68.901,69.0593,68.8911,68.9703,338271.0
2023-06-01 15:20:00,69.69,69.7,69.43,69.43,157225.0,68.9604,68.9703,68.7031,68.7031,157225.0
2023-06-01 15:25:00,69.44,69.44,69.34,69.38,110713.0,68.713,68.713,68.6141,68.6536,110713.0
2023-06-01 15:30:00,69.36,69.41,69.28,69.34,144005.0,68.6338,68.6833,68.5547,68.6141,144005.0
2023-06-01 15:35:00,69.34,69.34,69.12,69.21,197736.0,68.6141,68.6141,68.3964,68.4854,197736.0
2023-06-01 15:40:00,69.21,69.23,69.03,69.06,270130.0,68.4854,68.5052,68.3073,68.337,270130.0
2023-06-01 15:45:00,69.06,69.24,69.06,69.15,254138.0,68.337,68.5151,68.337,68.426,254138.0
2023-06-01 15:50:00,69.15,69.23,69.09,69.22,574976.0,68.426,68.5052,68.3667,68.4953,574976.0
2023-06-01 15:55:00,69.22,69.25,68.95,69.08,972838.0,68.4953,68.525,68.2281,68.3568,972838.0
2023-06-02 09:30:00,69.98,70.55,69.98,70.39,403892.0,69.2474,69.8114,69.2474,69.6531,403892.0
2023-06-02 09:35:00,70.41,70.46,70.1,70.33,185033.0,69.6728,69.7223,69.3661,69.5937,185033.0
2023-06-02 09:40:00,70.35,70.53,69.93,70.0,311666.0,69.6135,69.7916,69.1979,69.2671,311666.0
2023-06-02 09:45:00,69.99,70.01,69.29,69.48,265765.0,69.2572,69.277,68.5646,68.7526,265765.0
2023-06-02 09:50:00,69.44,69.45,69.1,69.38,225297.0,68.713,68.7229,68.3766,68.6536,225297.0
2023-06-02 09:55:00,69.39,69.42,68.74,68.84,249280.0,68.6635,68.6932,68.0203,68.1193,249280.0
2023-06-02 10:00:00,68.82,68.98,68.6,68.97,194580.0,68.0995,68.2578,67.8818,68.2479,194580.0
2023-06-02 10:05:00,68.97,68.99,68.5,68.52,208177.0,68.2479,68.2677,67.7828,67.8026,208177.0
2023-06-02 10:10:00,68.52,68.79,68.51,68.78,144771.0,67.8026,68.0698,67.7927,68.0599,144771.0
2023-06-02 10:15:00,68.78,68.88,68.54,68.72,137713.0,68.0599,68.1589,67.8224,68.0005,137713.0
2023-06-02 10:20:00,68.71,68.8,68.31,68.34,158370.0,67.9906,68.0797,67.5948,67.6245,158370.0
2023-06-02 10:25:00,68.32,68.82,68.29,68.73,122373.0,67.6047,68.0995,67.575,68.0104,122373.0
2023-06-02 10:30:00,68.75,68.76,68.51,68.53,66999.0,68.0302,68.0401,67.7927,67.8125,66999.0
2023-06-02 10:35:00,68.53,68.83,68.51,68.82,66291.0,67.8125,68.1094,67.7927,68.0995,66291.0
2023-06-02 10:40:00,68.82,69.04,68.75,69.03,132442.0,68.0995,68.3172,68.0302,68.3073,132442.0
2023-06-02 10:45:00,69.04,69.22,69.04,69.14,258934.0,68.3172,68.4953,68.3172,68.4161,258934.0
2023-06-02 10:50:00,69.14,69.29,68.97,69.11,189538.0,68.4161,68.5646,68.2479,68.3865,189538.0
2023-06-02 10:55:00,69.11,69.27,69.07,69.25,84582.0,68.3865,68.5448,68.3469,68.525,84582.0
2023-06-02 11:00:00,69.29,69.47,69.19,69.35,149653.0,68.5646,68.7427,68.4656,68.6239,149653.0
2023-06-02 11:05:00,69.36,69.49,69.24,69.28,95668.0,68.6338,68.7625,68.5151,68.5547,95668.0
2023-06-02 11:10:00,69.28,69.32,69.11,69.13,61402.0,68.5547,68.5943,68.3865,68.4062,61402.0
2023-06-02 11:15:00,69.13,69.22,69.1,69.12,58351.0,68.4062,68.4953,68.3766,68.3964,58351.0
2023-06-02 11:20:00,69.11,69.29,69.08,69.29,54105.0,68.3865,68.5646,68.3568,68.5646,54105.0
2023-06-02 11:25:00,69.29,69.5,69.28,69.44,146296.0,68.5646,68.7724,68.5547,68.713,146296.0
2023-06-02 11:30:00,69.44,69.48,69.4,69.4,83095.0,68.713,68.7526,68.6734,68.6734,83095.0
2023-06-02 11:35:00,69.4,69.41,69.14,69.2,73891.0,68.6734,68.6833,68.4161,68.4755,73891.0
2023-06-02 11:40:00,69.19,69.34,69.19,69.25,91657.0,68.4656,68.6141,68.4656,68.525,91657.0
2023-06-02 11:45:00,69.25,69.25,69.02,69.04,62173.0,68.525,68.525,68.2974,68.3172,62173.0
2023-06-02 11:50:00,69.03,69.04,68.91,68.98,66008.0,68.3073,68.3172,68.1886,68.2578,66008.0
2023-06-02 11:55:00,68.97,68.99,68.85,68.86,73808.0,68.2479,68.2677,68.1292,68.1391,73808.0
2023-06-02 12:00:00,68.87,68.96,68.81,68.86,81438.0,68.149,68.238,68.0896,68.1391,81438.0
2023-06-02 12:05:00,68.86,69.1,68.86,69.09,72637.0,68.1391,68.3766,68.1391,68.3667,72637.0
2023-06-02 12:10:00,69.08,69.09,68.9,68.93,91422.0,68.3568,68.3667,68.1787,68.2083,91422.0
2023-06-02 12:15:00,68.93,69.02,68.82,68.89,91754.0,68.2083,68.2974,68.0995,68.1688,91754.0
2023-06-02 12:20:00,68.9,69.01,68.88,68.93,32336.0,68.1787,68.2875,68.1589,68.2083,32336.0
2023-06-02 12:25:00,68.94,69.0,68.75,68.78,97594.0,68.2182,68.2776,68.0302,68.0599,97594.0
2023-06-02 12:30:00,68.78,68.93,68.77,68.92,66633.0,68.0599,68.2083,68.05,68.1984,66633.0
2023-06-02 12:35:00,68.97,68.99,68.85,68.97,62274.0,68.2479,68.2677,68.1292,68.2479,62274.0
2023-06-02 12:40:00,68.98,69.0,68.91,69.0,45915.0,68.2578,68.2776,68.1886,68.2776,45915.0
2023-06-02 12:45:00,68.99,69.11,68.97,69.04,52823.0,68.2677,68.3865,68.2479,68.3172,52823.0
2023-06-02 12:50:00,69.03,69.09,68.96,69.09,60282.0,68.3073,68.3667,68.238,68.3667,60282.0
2023-06-02 12:55:00,69.09,69.09,68.91,68.94,34983.0,68.3667,68.3667,68.1886,68.2182,34983.0
2023-06-02 13:00:00,68.95,68.96,68.84,68.92,45593.0,68.2281,68.238,68.1193,68.1984,45593.0
2023-06-02 13:05:00,68.92,69.0,68.92,68.97,25186.0,68.1984,68.2776,68.1984,68.2479,25186.0
2023-06-02 13:10:00,68.96,68.96,68.84,68.85,20002.0,68.238,68.238,68.1193,68.1292,20002.0
2023-06-02 13:15:00,68.87,68.88,68.7,68.75,120247.0,68.149,68.1589,67.9808,68.0302,120247.0
2023-06-02 13:20:00,68.75,68.82,68.7,68.79,64823.0,68.0302,68.0995,67.9808,68.0698,64823.0
2023-06-02 13:25:00,68.8,68.89,68.72,68.72,96289.0,68.0797,68.1688,68.0005,68.0005,96289.0
2023-06-02 13:30:00,68.73,68.84,68.62,68.84,43800.0,68.0104,68.1193,67.9016,68.1193,43800.0
2023-06-02 13:35:00,68.84,68.87,68.62,68.69,174625.0,68.1193,68.149,67.9016,67.9709,174625.0
2023-06-02 13:40:00,68.7,68.77,68.66,68.76,86071.0,67.9808,68.05,67.9412,68.0401,86071.0
2023-06-02 13:45:00,68.76,68.92,68.73,68.9,82893.0,68.0401,68.1984,68.0104,68.1787,82893.0
2023-06-02 13:50:00,68.91,68.95,68.81,68.94,84250.0,68.1886,68.2281,68.0896,68.2182,84250.0
2023-06-02 13:55:00,68.93,68.98,68.87,68.96,48242.0,68.2083,68.2578,68.149,68.238,48242.0
2023-06-02 14:00:00,68.97,69.07,68.95,69.01,66600.0,68.2479,68.3469,68.2281,68.2875,66600.0
2023-06-02 14:05:00,69.01,69.03,68.83,68.98,54772.0,68.2875,68.3073,68.1094,68.2578,54772.0
2023-06-02 14:10:00,69.0,69.03,68.96,69.0,78633.0,68.2776,68.3073,68.238,68.2776,78633.0
2023-06-02 14:15:00,69.0,69.05,68.92,69.04,110188.0,68.2776,68.3271,68.1984,68.3172,110188.0
2023-06-02 14:20:00,69.05,69.09,69.02,69.06,62174.0,68.3271,68.3667,68.2974,68.337,62174.0
2023-06-02 14:25:00,69.07,69.18,69.07,69.17,64292.0,68.3469,68.4557,68.3469,68.4458,64292.0
2023-06-02 14:30:00,69.17,69.34,69.17,69.26,79234.0,68.4458,68.6141,68.4458,68.5349,79234.0
2023-06-02 14:35:00,69.26,69.36,69.24,69.27,80572.0,68.5349,68.6338,68.5151,68.5448,80572.0
2023-06-02 14:40:00,69.27,69.39,69.18,69.36,100627.0,68.5448,68.6635,68.4557,68.6338,100627.0
2023-06-02 14:45:00,69.36,69.4,69.16,69.18,93138.0,68.6338,68.6734,68.4359,68.4557,93138.0
2023-06-02 14:50:00,69.17,69.24,69.15,69.19,109311.0,68.4458,68.5151,68.426,68.4656,109311.0
2023-06-02 14:55:00,69.19,69.2,69.11,69.14,84802.0,68.4656,68.4755,68.3865,68.4161,84802.0
2023-06-02 15:00:00,69.15,69.24,69.12,69.12,81055.0,68.426,68.5151,68.3964,68.3964,81055.0
2023-06-02 15:05:00,69.13,69.21,69.08,69.09,77011.0,68.4062,68.4854,68.3568,68.3667,77011.0
2023-06-02 15:10:00,69.08,69.09,68.97,69.02,65065.0,68.3568,68.3667,68.2479,68.2974,65065.0
2023-06-02 15:15:00,69.03,69.07,68.95,68.97,71685.0,68.3073,68.3469,68.2281,68.2479,71685.0
2023-06-02 15:20:00,68.97,69.02,68.91,68.93,85788.0,68.2479,68.2974,68.1886,68.2083,85788.0
2023-06-02 15:25:00,68.92,68.94,68.82,68.83,97260.0,68.1984,68.2182,68.0995,68.1094,97260.0
2023-06-02 15:30:00,68.83,68.83,68.74,68.8,111524.0,68.1094,68.1094,68.0203,68.0797,111524.0
2023-06-02 15:35:00,68.79,68.99,68.76,68.95,123060.0,68.0698,68.2677,68.0401,68.2281,123060.0
2023-06-02 15:40:00,68.95,69.04,68.93,68.96,125259.0,68.2281,68.3172,68.2083,68.238,125259.0
2023-06-02 15:45:00,68.96,69.09,68.93,69.05,240669.0,68.238,68.3667,68.2083,68.3271,240669.0
2023-06-02 15:50:00,69.04,69.22,68.98,69.17,311444.0,68.3172,68.4953,68.2578,68.4458,311444.0
2023-06-02 15:55:00,69.18,69.24,69.11,69.16,644702.0,68.4557,68.5151,68.3865,68.4359,644702.0
2023-06-05 09:30:00,69.45,69.5,68.71,68.76,354411.0,68.7229,68.7724,67.9906,68.0401,354411.0
2023-06-05 09:35:00,68.75,69.06,68.63,68.83,184023.0,68.0302,68.337,67.9115,68.1094,184023.0
2023-06-05 09:40:00,68.84,69.05,68.68,68.75,186726.0,68.1193,68.3271,67.961,68.0302,186726.0
2023-06-05 09:45:00,68.75,68.86,68.46,68.47,137343.0,68.0302,68.1391,67.7433,67.7532,137343.0
2023-06-05 09:50:00,68.46,68.53,68.29,68.31,173985.0,67.7433,67.8125,67.575,67.5948,173985.0
2023-06-05 09:55:00,68.31,68.47,67.94,67.98,153507.0,67.5948,67.7532,67.2287,67.2683,153507.0
2023-06-05 10:00:00,67.98,68.19,67.84,68.14,250980.0,67.2683,67.4761,67.1298,67.4266,250980.0
2023-06-05 10:05:00,68.15,68.24,67.86,67.92,218981.0,67.4365,67.5256,67.1495,67.2089,218981.0
2023-06-05 10:10:00,67.92,68.21,67.87,67.87,124848.0,67.2089,67.4959,67.1594,67.1594,124848.0
2023-06-05 10:15:00,67.88,68.07,67.65,67.91,159729.0,67.1693,67.3573,66.9417,67.199,159729.0
2023-06-05 10:20:00,67.92,68.05,67.84,67.92,82566.0,67.2089,67.3376,67.1298,67.2089,82566.0
2023-06-05 10:25:00,67.91,67.99,67.78,67.88,104438.0,67.199,67.2782,67.0704,67.1693,104438.0
2023-06-05 10:30:00,67.89,67.92,67.69,67.79,90377.0,67.1792,67.2089,66.9813,67.0803,90377.0
2023-06-05 10:35:00,67.78,67.88,67.68,67.69,92673.0,67.0704,67.1693,66.9714,66.9813,92673.0
2023-06-05 10:40:00,67.69,67.98,67.62,67.95,107648.0,66.9813,67.2683,66.9121,67.2386,107648.0
2023-06-05 10:45:00,67.94,68.03,67.9,67.96,116491.0,67.2287,67.3178,67.1891,67.2485,116491.0
2023-06-05 10:50:00,67.98,68.08,67.92,68.0,101038.0,67.2683,67.3672,67.2089,67.2881,101038.0
2023-06-05 10:55:00,68.0,68.09,67.96,67.96,110017.0,67.2881,67.3771,67.2485,67.2485,110017.0
2023-06-05 11:00:00,67.96,67.97,67.66,67.67,97502.0,67.2485,67.2584,66.9516,66.9615,97502.0
2023-06-05 11:05:00,67.69,67.93,67.64,67.92,111526.0,66.9813,67.2188,66.9318,67.2089,111526.0
2023-06-05 11:10:00,67.94,68.03,67.9,68.0,104223.0,67.2287,67.3178,67.1891,67.2881,104223.0
2023-06-05 11:15:00,68.0,68.07,67.95,68.07,101238.0,67.2881,67.3573,67.2386,67.3573,101238.0
2023-06-05 11:20:00,68.06,68.1,68.0,68.04,77760.0,67.3475,67.387,67.2881,67.3277,77760.0
2023-06-05 11:25:00,68.04,68.06,67.98,68.02,74549.0,67.3277,67.3475,67.2683,67.3079,74549.0
2023-06-05 11:30:00,68.02,68.24,68.01,68.13,98859.0,67.3079,67.5256,67.298,67.4167,98859.0
2023-06-05 11:35:00,68.13,68.2,67.91,68.09,84994.0,67.4167,67.486,67.199,67.3771,84994.0
2023-06-05 11:40:00,68.09,68.14,68.02,68.12,57069.0,67.3771,67.4266,67.3079,67.4068,57069.0
2023-06-05 11:45:00,68.11,68.28,68.07,68.25,141785.0,67.3969,67.5651,67.3573,67.5355,141785.0
2023-06-05 11:50:00,68.24,68.25,68.16,68.21,118053.0,67.5256,67.5355,67.4464,67.4959,118053.0
2023-06-05 11:55:00,68.21,68.33,68.17,68.25,51304.0,67.4959,67.6146,67.4563,67.5355,51304.0
2023-06-05 12:00:00,68.26,68.29,68.08,68.1,65174.0,67.5454,67.575,67.3672,67.387,65174.0
2023-06-05 12:05:00,68.09,68.24,68.08,68.24,44422.0,67.3771,67.5256,67.3672,67.5256,44422.0
2023-06-05 12:10:00,68.25,68.32,68.21,68.3,40832.0,67.5355,67.6047,67.4959,67.5849,40832.0
2023-06-05 12:15:00,68.31,68.4,68.27,68.34,34896.0,67.5948,67.6839,67.5553,67.6245,34896.0
2023-06-05 12:20:00,68.34,68.35,68.22,68.24,45263.0,67.6245,67.6344,67.5058,67.5256,45263.0
2023-06-05 12:25:00,68.24,68.25,68.16,68.19,37085.0,67.5256,67.5355,67.4464,67.4761,37085.0
2023-06-05 12:30:00,68.2,68.21,68.1,68.1,30390.0,67.486,67.4959,67.387,67.387,30390.0
2023-06-05 12:35:00,68.12,68.15,68.04,68.06,58050.0,67.4068,67.4365,67.3277,67.3475,58050.0
2023-06-05 12:40:00,68.07,68.16,68.05,68.12,44778.0,67.3573,67.4464,67.3376,67.4068,44778.0
2023-06-05 12:45:00,68.13,68.21,68.1,68.13,39253.0,67.4167,67.4959,67.387,67.4167,39253.0
2023-06-05 12:50:00,68.13,68.21,68.1,68.16,40721.0,67.4167,67.4959,67.387,67.4464,40721.0
2023-06-05 12:55:00,68.16,68.22,68.13,68.17,56671.0,67.4464,67.5058,67.4167,67.4563,56671.0
2023-06-05 13:00:00,68.15,68.36,68.14,68.32,83622.0,67.4365,67.6443,67.4266,67.6047,83622.0
2023-06-05 13:05:00,68.33,68.33,68.23,68.28,63130.0,67.6146,67.6146,67.5157,67.5651,63130.0
2023-06-05 13:10:00,68.28,68.36,68.22,68.22,70649.0,67.5651,67.6443,67.5058,67.5058,70649.0
2023-06-05 13:15:00,68.23,68.24,68.11,68.24,112614.0,67.5157,67.5256,67.3969,67.5256,112614.0
2023-06-05 13:20:00,68.25,68.35,68.23,68.3,39558.0,67.5355,67.6344,67.5157,67.5849,39558.0
2023-06-05 13:25:00,68.3,68.3,68.09,68.11,54325.0,67.5849,67.5849,67.3771,67.3969,54325.0
2023-06-05 13:30:00,68.11,68.11,67.93,68.1,84830.0,67.3969,67.3969,67.2188,67.387,84830.0
2023-06-05 13:35:00,68.11,68.11,67.98,68.02,67372.0,67.3969,67.3969,67.2683,67.3079,67372.0
2023-06-05 13:40:00,68.01,68.06,67.99,68.0,34798.0,67.298,67.3475,67.2782,67.2881,34798.0
2023-06-05 13:45:00,67.99,68.05,67.88,67.92,69584.0,67.2782,67.3376,67.1693,67.2089,69584.0
2023-06-05 13:50:00,67.92,67.97,67.86,67.9,39807.0,67.2089,67.2584,67.1495,67.1891,39807.0
2023-06-05 13:55:00,67.91,67.94,67.85,67.88,63220.0,67.199,67.2287,67.1397,67.1693,63220.0
2023-06-05 14:00:00,67.89,67.93,67.85,67.9,44028.0,67.1792,67.2188,67.1397,67.1891,44028.0
2023-06-05 14:05:00,67.89,67.93,67.74,67.92,118321.0,67.1792,67.2188,67.0308,67.2089,118321.0
2023-06-05 14:10:00,67.92,67.96,67.8,67.92,111084.0,67.2089,67.2485,67.0902,67.2089,111084.0
2023-06-05 14:15:00,67.92,68.02,67.86,67.96,87665.0,67.2089,67.3079,67.1495,67.2485,87665.0
2023-06-05 14:20:00,67.97,68.05,67.92,67.99,88708.0,67.2584,67.3376,67.2089,67.2782,88708.0
2023-06-05 14:25:00,68.0,68.0,67.81,67.93,103199.0,67.2881,67.2881,67.1001,67.2188,103199.0
2023-06-05 14:30:00,67.94,67.94,67.67,67.71,120725.0,67.2287,67.2287,66.9615,67.0011,120725.0
2023-06-05 14:35:00,67.7,67.85,67.68,67.72,78163.0,66.9912,67.1397,66.9714,67.011,78163.0
2023-06-05 14:40:00,67.73,67.82,67.69,67.8,38553.0,67.0209,67.11,66.9813,67.0902,38553.0
2023-06-05 14:45:00,67.81,67.81,67.66,67.67,56295.0,67.1001,67.1001,66.9516,66.9615,56295.0
2023-06-05 14:50:00,67.67,67.84,67.64,67.82,68586.0,66.9615,67.1298,66.9318,67.11,68586.0
2023-06-05 14:55:00,67.82,67.89,67.77,67.79,52671.0,67.11,67.1792,67.0605,67.0803,52671.0
2023-06-05 15:00:00,67.79,67.88,67.6,67.67,115044.0,67.0803,67.1693,66.8923,66.9615,115044.0
2023-06-05 15:05:00,67.66,67.7,67.51,67.56,102768.0,66.9516,66.9912,66.8032,66.8527,102768.0
2023-06-05 15:10:00,67.55,67.72,67.53,67.72,137232.0,66.8428,67.011,66.823,67.011,137232.0
2023-06-05 15:15:00,67.72,67.8,67.69,67.69,78724.0,67.011,67.0902,66.9813,66.9813,78724.0
2023-06-05 15:20:00,67.68,67.85,67.68,67.84,111932.0,66.9714,67.1397,66.9714,67.1298,111932.0
2023-06-05 15:25:00,67.84,67.85,67.68,67.73,80568.0,67.1298,67.1397,66.9714,67.0209,80568.0
2023-06-05 15:30:00,67.72,67.76,67.63,67.72,118407.0,67.011,67.0506,66.922,67.011,118407.0
2023-06-05 15:35:00,67.72,67.81,67.67,67.76,112601.0,67.011,67.1001,66.9615,67.0506,112601.0
2023-06-05 15:40:00,67.77,67.8,67.71,67.8,142601.0,67.0605,67.0902,67.0011,67.0902,142601.0
2023-06-05 15:45:00,67.8,67.82,67.7,67.79,111362.0,67.0902,67.11,66.9912,67.0803,111362.0
2023-06-05 15:50:00,67.8,67.89,67.66,67.75,326668.0,67.0902,67.1792,66.9516,67.0407,326668.0
2023-06-05 15:55:00,67.76,67.8,67.72,67.74,509252.0,67.0506,67.0902,67.011,67.0308,509252.0
2023-06-06 09:30:00,67.12,67.12,66.81,66.94,531917.0,66.4173,66.4173,66.1105,66.2392,531917.0
2023-06-06 09:35:00,66.93,67.22,66.92,67.03,415840.0,66.2293,66.5162,66.2194,66.3282,415840.0
2023-06-06 09:40:00,67.03,67.54,67.03,67.12,272426.0,66.3282,66.8329,66.3282,66.4173,272426.0
2023-06-06 09:45:00,67.12,67.53,67.11,67.35,178242.0,66.4173,66.823,66.4074,66.6449,178242.0
2023-06-06 09:50:00,67.33,67.39,67.03,67.18,174797.0,66.6251,66.6845,66.3282,66.4767,174797.0
2023-06-06 09:55:00,67.19,67.59,67.08,67.45,165097.0,66.4866,66.8824,66.3777,66.7438,165097.0
2023-06-06 10:00:00,67.45,67.78,67.45,67.63,123751.0,66.7438,67.0704,66.7438,66.922,123751.0
2023-06-06 10:05:00,67.64,67.79,67.58,67.78,152932.0,66.9318,67.0803,66.8725,67.0704,152932.0
2023-06-06 10:10:00,67.79,67.79,67.64,67.76,130595.0,67.0803,67.0803,66.9318,67.0506,130595.0
2023-06-06 10:15:00,67.75,67.99,67.71,67.98,168691.0,67.0407,67.2782,67.0011,67.2683,168691.0
2023-06-06 10:20:00,67.99,68.02,67.88,67.97,138619.0,67.2782,67.3079,67.1693,67.2584,138619.0
2023-06-06 10:25:00,67.98,67.99,67.76,67.77,73878.0,67.2683,67.2782,67.0506,67.0605,73878.0
2023-06-06 10:30:00,67.76,67.95,67.72,67.84,89158.0,67.0506,67.2386,67.011,67.1298,89158.0
2023-06-06 10:35:00,67.83,68.02,67.78,67.89,91465.0,67.1199,67.3079,67.0704,67.1792,91465.0
2023-06-06 10:40:00,67.89,67.9,67.75,67.84,54555.0,67.1792,67.1891,67.0407,67.1298,54555.0
2023-06-06 10:45:00,67.84,68.01,67.84,68.01,127443.0,67.1298,67.298,67.1298,67.298,127443.0
2023-06-06 10:50:00,68.01,68.16,67.97,68.13,240130.0,67.298,67.4464,67.2584,67.4167,240130.0
2023-06-06 10:55:00,68.12,68.4,68.08,68.33,79233.0,67.4068,67.6839,67.3672,67.6146,79233.0
2023-06-06 11:00:00,68.33,68.56,68.33,68.53,87139.0,67.6146,67.8422,67.6146,67.8125,87139.0
2023-06-06 11:05:00,68.52,68.66,68.51,68.51,119026.0,67.8026,67.9412,67.7927,67.7927,119026.0
2023-06-06 11:10:00,68.5,68.5,68.34,68.47,92346.0,67.7828,67.7828,67.6245,67.7532,92346.0
2023-06-06 11:15:00,68.49,68.7,68.47,68.69,81625.0,67.773,67.9808,67.7532,67.9709,81625.0
2023-06-06 11:20:00,68.7,68.74,68.53,68.53,67996.0,67.9808,68.0203,67.8125,67.8125,67996.0
2023-06-06 11:25:00,68.53,68.62,68.34,68.6,60306.0,67.8125,67.9016,67.6245,67.8818,60306.0
2023-06-06 11:30:00,68.59,68.73,68.56,68.65,56851.0,67.8719,68.0104,67.8422,67.9313,56851.0
2023-06-06 11:35:00,68.65,68.65,68.52,68.6,54155.0,67.9313,67.9313,67.8026,67.8818,54155.0
2023-06-06 11:40:00,68.6,68.67,68.56,68.61,43046.0,67.8818,67.9511,67.8422,67.8917,43046.0
2023-06-06 11:45:00,68.6,68.72,68.55,68.7,41183.0,67.8818,68.0005,67.8323,67.9808,41183.0
2023-06-06 11:50:00,68.69,68.71,68.57,68.59,44184.0,67.9709,67.9906,67.8521,67.8719,44184.0
2023-06-06 11:55:00,68.58,68.71,68.54,68.7,40766.0,67.862,67.9906,67.8224,67.9808,40766.0
2023-06-06 12:00:00,68.71,68.84,68.7,68.82,70919.0,67.9906,68.1193,67.9808,68.0995,70919.0
2023-06-06 12:05:00,68.82,68.82,68.6,68.67,46341.0,68.0995,68.0995,67.8818,67.9511,46341.0
2023-06-06 12:10:00,68.67,68.71,68.54,68.55,43047.0,67.9511,67.9906,67.8224,67.8323,43047.0
2023-06-06 12:15:00,68.54,68.57,68.5,68.56,108569.0,67.8224,67.8521,67.7828,67.8422,108569.0
2023-06-06 12:20:00,68.57,68.61,68.44,68.47,51341.0,67.8521,67.8917,67.7235,67.7532,51341.0
2023-06-06 12:25:00,68.46,68.5,68.4,68.42,89818.0,67.7433,67.7828,67.6839,67.7037,89818.0
2023-06-06 12:30:00,68.43,68.45,68.38,68.43,38409.0,67.7136,67.7334,67.6641,67.7136,38409.0
2023-06-06 12:35:00,68.43,68.44,68.27,68.32,62279.0,67.7136,67.7235,67.5553,67.6047,62279.0
2023-06-06 12:40:00,68.31,68.32,68.16,68.17,60320.0,67.5948,67.6047,67.4464,67.4563,60320.0
2023-06-06 12:45:00,68.17,68.17,67.94,67.95,85341.0,67.4563,67.4563,67.2287,67.2386,85341.0
2023-06-06 12:50:00,67.93,68.0,67.82,67.84,71086.0,67.2188,67.2881,67.11,67.1298,71086.0
2023-06-06 12:55:00,67.84,67.85,67.62,67.73,119156.0,67.1298,67.1397,66.9121,67.0209,119156.0
2023-06-06 13:00:00,67.73,67.79,67.68,67.79,67469.0,67.0209,67.0803,66.9714,67.0803,67469.0
2023-06-06 13:05:00,67.78,67.78,67.67,67.73,78447.0,67.0704,67.0704,66.9615,67.0209,78447.0
2023-06-06 13:10:00,67.73,67.78,67.69,67.77,72971.0,67.0209,67.0704,66.9813,67.0605,72971.0
2023-06-06 13:15:00,67.76,67.76,67.58,67.59,98991.0,67.0506,67.0506,66.8725,66.8824,98991.0
2023-06-06 13:20:00,67.58,67.61,67.52,67.59,81923.0,66.8725,66.9022,66.8131,66.8824,81923.0
2023-06-06 13:25:00,67.59,67.62,67.49,67.53,89949.0,66.8824,66.9121,66.7834,66.823,89949.0
2023-06-06 13:30:00,67.53,67.55,67.41,67.53,93779.0,66.823,66.8428,66.7043,66.823,93779.0
2023-06-06 13:35:00,67.54,67.59,67.48,67.5,70029.0,66.8329,66.8824,66.7735,66.7933,70029.0
2023-06-06 13:40:00,67.5,67.56,67.45,67.54,55073.0,66.7933,66.8527,66.7438,66.8329,55073.0
2023-06-06 13:45:00,67.53,67.59,67.51,67.54,42404.0,66.823,66.8824,66.8032,66.8329,42404.0
2023-06-06 13:50:00,67.55,67.56,67.4,67.45,47504.0,66.8428,66.8527,66.6944,66.7438,47504.0
2023-06-06 13:55:00,67.44,67.44,67.34,67.37,58636.0,66.7339,66.7339,66.635,66.6647,58636.0
2023-06-06 14:00:00,67.38,67.47,67.35,67.46,63890.0,66.6746,66.7636,66.6449,66.7537,63890.0
2023-06-06 14:05:00,67.45,67.5,67.43,67.48,45570.0,66.7438,66.7933,66.724,66.7735,45570.0
2023-06-06 14:10:00,67.47,67.51,67.44,67.48,95649.0,66.7636,66.8032,66.7339,66.7735,95649.0
2023-06-06 14:15:00,67.48,67.5,67.43,67.47,39082.0,66.7735,66.7933,66.724,66.7636,39082.0
2023-06-06 14:20:00,67.47,67.47,67.36,67.41,38219.0,66.7636,66.7636,66.6548,66.7043,38219.0
2023-06-06 14:25:00,67.41,67.56,67.39,67.55,43676.0,66.7043,66.8527,66.6845,66.8428,43676.0
2023-06-06 14:30:00,67.55,67.58,67.45,67.49,62028.0,66.8428,66.8725,66.7438,66.7834,62028.0
2023-06-06 14:35:00,67.49,67.5,67.45,67.47,30677.0,66.7834,66.7933,66.7438,66.7636,30677.0
2023-06-06 14:40:00,67.46,67.51,67.45,67.48,45086.0,66.7537,66.8032,66.7438,66.7735,45086.0
2023-06-06 14:45:00,67.47,67.51,67.46,67.49,50582.0,66.7636,66.8032,66.7537,66.7834,50582.0
2023-06-06 14:50:00,67.5,67.53,67.45,67.47,80324.0,66.7933,66.823,66.7438,66.7636,80324.0
2023-06-06 14:55:00,67.47,67.48,67.42,67.44,57480.0,66.7636,66.7735,66.7142,66.7339,57480.0
2023-06-06 15:00:00,67.44,67.5,67.43,67.48,40144.0,66.7339,66.7933,66.724,66.7735,40144.0
2023-06-06 15:05:00,67.48,67.54,67.46,67.53,62819.0,66.7735,66.8329,66.7537,66.823,62819.0
2023-06-06 15:10:00,67.52,67.58,67.47,67.48,76410.0,66.8131,66.8725,66.7636,66.7735,76410.0
2023-06-06 15:15:00,67.48,67.5,67.44,67.5,77365.0,66.7735,66.7933,66.7339,66.7933,77365.0
2023-06-06 15:20:00,67.5,67.55,67.46,67.53,79283.0,66.7933,66.8428,66.7537,66.823,79283.0
2023-06-06 15:25:00,67.53,67.55,67.46,67.48,108186.0,66.823,66.8428,66.7537,66.7735,108186.0
2023-06-06 15:30:00,67.49,67.53,67.43,67.44,152601.0,66.7834,66.823,66.724,66.7339,152601.0
2023-06-06 15:35:00,67.44,67.46,67.38,67.41,107358.0,66.7339,66.7537,66.6746,66.7043,107358.0
2023-06-06 15:40:00,67.42,67.59,67.4,67.52,175324.0,66.7142,66.8824,66.6944,66.8131,175324.0
2023-06-06 15:45:00,67.51,67.52,67.4,67.41,166192.0,66.8032,66.8131,66.6944,66.7043,166192.0
2023-06-06 15:50:00,67.41,67.53,67.41,67.5,339981.0,66.7043,66.823,66.7043,66.7933,339981.0
2023-06-06 15:55:00,67.5,67.6,67.46,67.54,783410.0,66.7933,66.8923,66.7537,66.8329,783410.0
2023-06-07 09:30:00,68.41,68.52,67.77,67.94,664828.0,67.6938,67.8026,67.0605,67.2287,664828.0
2023-06-07 09:35:00,67.96,68.24,67.84,67.88,244832.0,67.2485,67.5256,67.1298,67.1693,244832.0
2023-06-07 09:40:00,67.87,68.12,67.68,68.05,171004.0,67.1594,67.4068,66.9714,67.3376,171004.0
2023-06-07 09:45:00,68.03,68.29,68.0,68.1,177500.0,67.3178,67.575,67.2881,67.387,177500.0
2023-06-07 09:50:00,68.09,68.23,67.98,68.02,122527.0,67.3771,67.5157,67.2683,67.3079,122527.0
2023-06-07 09:55:00,68.01,68.17,67.91,68.13,121162.0,67.298,67.4563,67.199,67.4167,121162.0
2023-06-07 10:00:00,68.13,68.34,68.05,68.17,313621.0,67.4167,67.6245,67.3376,67.4563,313621.0
2023-06-07 10:05:00,68.17,68.53,68.16,68.49,248924.0,67.4563,67.8125,67.4464,67.773,248924.0
2023-06-07 10:10:00,68.48,68.67,68.38,68.42,235365.0,67.7631,67.9511,67.6641,67.7037,235365.0
2023-06-07 10:15:00,68.42,68.6,68.25,68.51,249142.0,67.7037,67.8818,67.5355,67.7927,249142.0
2023-06-07 10:20:00,68.51,68.55,68.12,68.17,170477.0,67.7927,67.8323,67.4068,67.4563,170477.0
2023-06-07 10:25:00,68.17,68.27,68.06,68.24,128557.0,67.4563,67.5553,67.3475,67.5256,128557.0
2023-06-07 10:30:00,68.22,68.36,68.12,68.16,140324.0,67.5058,67.6443,67.4068,67.4464,140324.0
2023-06-07 10:35:00,68.16,68.21,68.01,68.17,104630.0,67.4464,67.4959,67.298,67.4563,104630.0
2023-06-07 10:40:00,68.17,68.19,67.92,67.95,89872.0,67.4563,67.4761,67.2089,67.2386,89872.0
2023-06-07 10:45:00,67.92,68.03,67.87,67.95,63226.0,67.2089,67.3178,67.1594,67.2386,63226.0
2023-06-07 10:50:00,67.95,68.01,67.73,67.82,104033.0,67.2386,67.298,67.0209,67.11,104033.0
2023-06-07 10:55:00,67.81,68.0,67.75,68.0,90322.0,67.1001,67.2881,67.0407,67.2881,90322.0
2023-06-07 11:00:00,67.99,68.04,67.83,67.98,88204.0,67.2782,67.3277,67.1199,67.2683,88204.0
2023-06-07 11:05:00,68.02,68.04,67.9,68.0,204923.0,67.3079,67.3277,67.1891,67.2881,204923.0
2023-06-07 11:10:00,67.98,67.99,67.77,67.86,101184.0,67.2683,67.2782,67.0605,67.1495,101184.0
2023-06-07 11:15:00,67.87,67.94,67.72,67.88,87867.0,67.1594,67.2287,67.011,67.1693,87867.0
2023-06-07 11:20:00,67.87,68.04,67.81,67.98,85634.0,67.1594,67.3277,67.1001,67.2683,85634.0
2023-06-07 11:25:00,67.97,68.04,67.88,67.98,78541.0,67.2584,67.3277,67.1693,67.2683,78541.0
2023-06-07 11:30:00,67.98,68.14,67.96,68.11,75088.0,67.2683,67.4266,67.2485,67.3969,75088.0
2023-06-07 11:35:00,68.1,68.15,68.04,68.12,58294.0,67.387,67.4365,67.3277,67.4068,58294.0
2023-06-07 11:40:00,68.13,68.15,67.96,67.96,74044.0,67.4167,67.4365,67.2485,67.2485,74044.0
2023-06-07 11:45:00,67.96,68.24,67.96,68.24,94364.0,67.2485,67.5256,67.2485,67.5256,94364.0
2023-06-07 11:50:00,68.24,68.24,67.92,67.98,66548.0,67.5256,67.5256,67.2089,67.2683,66548.0
2023-06-07 11:55:00,67.97,67.98,67.81,67.87,77909.0,67.2584,67.2683,67.1001,67.1594,77909.0
2023-06-07 12:00:00,67.87,68.03,67.84,68.03,39344.0,67.1594,67.3178,67.1298,67.3178,39344.0
2023-06-07 12:05:00,68.03,68.03,67.89,67.92,52119.0,67.3178,67.3178,67.1792,67.2089,52119.0
2023-06-07 12:10:00,67.91,67.96,67.78,67.79,71853.0,67.199,67.2485,67.0704,67.0803,71853.0
2023-06-07 12:15:00,67.8,67.83,67.71,67.74,34383.0,67.0902,67.1199,67.0011,67.0308,34383.0
2023-06-07 12:20:00,67.75,67.75,67.51,67.54,87631.0,67.0407,67.0407,66.8032,66.8329,87631.0
2023-06-07 12:25:00,67.53,67.55,67.32,67.42,106489.0,66.823,66.8428,66.6152,66.7142,106489.0
2023-06-07 12:30:00,67.43,67.49,67.37,67.42,102007.0,66.724,66.7834,66.6647,66.7142,102007.0
2023-06-07 12:35:00,67.42,67.57,67.37,67.55,70834.0,66.7142,66.8626,66.6647,66.8428,70834.0
2023-06-07 12:40:00,67.56,67.72,67.52,67.67,80724.0,66.8527,67.011,66.8131,66.9615,80724.0
2023-06-07 12:45:00,67.67,67.78,67.66,67.73,58634.0,66.9615,67.0704,66.9516,67.0209,58634.0
2023-06-07 12:50:00,67.73,67.73,67.55,67.56,57759.0,67.0209,67.0209,66.8428,66.8527,57759.0
2023-06-07 12:55:00,67.58,67.63,67.52,67.6,32681.0,66.8725,66.922,66.8131,66.8923,32681.0
2023-06-07 13:00:00,67.63,67.76,67.51,67.55,92417.0,66.922,67.0506,66.8032,66.8428,92417.0
2023-06-07 13:05:00,67.54,67.61,67.33,67.45,181347.0,66.8329,66.9022,66.6251,66.7438,181347.0
2023-06-07 13:10:00,67.46,67.61,67.33,67.34,75952.0,66.7537,66.9022,66.6251,66.635,75952.0
2023-06-07 13:15:00,67.33,67.37,67.15,67.16,120866.0,66.6251,66.6647,66.447,66.4569,120866.0
2023-06-07 13:20:00,67.16,67.24,67.03,67.21,72965.0,66.4569,66.536,66.3282,66.5064,72965.0
2023-06-07 13:25:00,67.21,67.26,67.17,67.2,58730.0,66.5064,66.5558,66.4668,66.4965,58730.0
2023-06-07 13:30:00,67.22,67.23,67.07,67.09,67528.0,66.5162,66.5261,66.3678,66.3876,67528.0
2023-06-07 13:35:00,67.09,67.17,67.03,67.05,49045.0,66.3876,66.4668,66.3282,66.348,49045.0
2023-06-07 13:40:00,67.05,67.2,67.04,67.19,91191.0,66.348,66.4965,66.3381,66.4866,91191.0
2023-06-07 13:45:00,67.19,67.24,67.11,67.13,57595.0,66.4866,66.536,66.4074,66.4272,57595.0
2023-06-07 13:50:00,67.12,67.21,67.09,67.2,74710.0,66.4173,66.5064,66.3876,66.4965,74710.0
2023-06-07 13:55:00,67.2,67.33,67.19,67.3,31993.0,66.4965,66.6251,66.4866,66.5954,31993.0
2023-06-07 14:00:00,67.3,67.4,67.29,67.37,34593.0,66.5954,66.6944,66.5855,66.6647,34593.0
2023-06-07 14:05:00,67.38,67.42,67.33,67.38,44149.0,66.6746,66.7142,66.6251,66.6746,44149.0
2023-06-07 14:10:00,67.38,67.44,67.29,67.44,87739.0,66.6746,66.7339,66.5855,66.7339,87739.0
2023-06-07 14:15:00,67.44,67.5,67.43,67.46,48012.0,66.7339,66.7933,66.724,66.7537,48012.0
2023-06-07 14:20:00,67.46,67.5,67.33,67.36,41637.0,66.7537,66.7933,66.6251,66.6548,41637.0
2023-06-07 14:25:00,67.36,67.41,67.27,67.39,44067.0,66.6548,66.7043,66.5657,66.6845,44067.0
2023-06-07 14:30:00,67.39,67.41,67.22,67.22,54836.0,66.6845,66.7043,66.5162,66.5162,54836.0
2023-06-07 14:35:00,67.22,67.3,67.13,67.28,62758.0,66.5162,66.5954,66.4272,66.5756,62758.0
2023-06-07 14:40:00,67.27,67.3,67.21,67.22,48755.0,66.5657,66.5954,66.5064,66.5162,48755.0
2023-06-07 14:45:00,67.21,67.25,67.16,67.17,49278.0,66.5064,66.5459,66.4569,66.4668,49278.0
2023-06-07 14:50:00,67.17,67.24,67.15,67.19,85113.0,66.4668,66.536,66.447,66.4866,85113.0
2023-06-07 14:55:00,67.2,67.25,67.16,67.24,46623.0,66.4965,66.5459,66.4569,66.536,46623.0
2023-06-07 15:00:00,67.23,67.31,67.2,67.26,60262.0,66.5261,66.6053,66.4965,66.5558,60262.0
2023-06-07 15:05:00,67.27,67.35,67.23,67.26,64452.0,66.5657,66.6449,66.5261,66.5558,64452.0
2023-06-07 15:10:00,67.25,67.25,67.12,67.17,65611.0,66.5459,66.5459,66.4173,66.4668,65611.0
2023-06-07 15:15:00,67.17,67.28,67.11,67.15,73480.0,66.4668,66.5756,66.4074,66.447,73480.0
2023-06-07 15:20:00,67.15,67.32,67.15,67.27,73762.0,66.447,66.6152,66.447,66.5657,73762.0
2023-06-07 15:25:00,67.27,67.27,67.12,67.23,69066.0,66.5657,66.5657,66.4173,66.5261,69066.0
2023-06-07 15:30:00,67.22,67.26,67.13,67.14,103530.0,66.5162,66.5558,66.4272,66.4371,103530.0
2023-06-07 15:35:00,67.14,67.15,66.98,67.01,186242.0,66.4371,66.447,66.2788,66.3084,186242.0
2023-06-07 15:40:00,67.01,67.09,66.96,67.05,154276.0,66.3084,66.3876,66.259,66.348,154276.0
2023-06-07 15:45:00,67.06,67.09,66.94,66.98,200662.0,66.3579,66.3876,66.2392,66.2788,200662.0
2023-06-07 15:50:00,66.98,67.15,66.98,67.14,302139.0,66.2788,66.447,66.2788,66.4371,302139.0
2023-06-07 15:55:00,67.13,67.17,66.98,67.07,1087874.0,66.4272,66.4668,66.2788,66.3678,1087874.0
2023-06-08 09:30:00,66.54,66.54,65.62,65.85,783608.0,65.8434,65.8434,64.933,65.1606,783608.0
2023-06-08 09:35:00,65.87,66.07,65.81,65.82,299218.0,65.1804,65.3783,65.121,65.1309,299218.0
2023-06-08 09:40:00,65.82,66.13,65.68,65.73,381522.0,65.1309,65.4377,64.9924,65.0418,381522.0
2023-06-08 09:45:00,65.73,65.76,65.33,65.34,402769.0,65.0418,65.0715,64.646,64.6559,402769.0
2023-06-08 09:50:00,65.35,65.41,65.03,65.05,450039.0,64.6658,64.7252,64.3492,64.369,450039.0
2023-06-08 09:55:00,65.05,65.24,64.96,65.23,522427.0,64.369,64.557,64.2799,64.5471,522427.0
2023-06-08 10:00:00,65.23,65.29,64.82,65.01,564219.0,64.5471,64.6065,64.1414,64.3294,564219.0
2023-06-08 10:05:00,65.01,65.15,64.85,65.01,372839.0,64.3294,64.4679,64.1711,64.3294,372839.0
2023-06-08 10:10:00,65.0,65.05,64.86,64.92,255495.0,64.3195,64.369,64.181,64.2403,255495.0
2023-06-08 10:15:00,64.93,65.0,64.67,64.76,321278.0,64.2502,64.3195,63.9929,64.082,321278.0
2023-06-08 10:20:00,64.76,64.8,64.36,64.41,465864.0,64.082,64.1216,63.6862,63.7357,465864.0
2023-06-08 10:25:00,64.42,64.63,64.28,64.41,662849.0,63.7456,63.9534,63.607,63.7357,662849.0
2023-06-08 10:30:00,64.41,64.59,64.1,64.14,678234.0,63.7357,63.9138,63.4289,63.4685,678234.0
2023-06-08 10:35:00,64.14,64.28,64.07,64.25,603487.0,63.4685,63.607,63.3992,63.5773,603487.0
2023-06-08 10:40:00,64.25,64.43,64.2,64.36,461631.0,63.5773,63.7555,63.5279,63.6862,461631.0
2023-06-08 10:45:00,64.38,64.51,64.11,64.23,418779.0,63.706,63.8346,63.4388,63.5575,418779.0
2023-06-08 10:50:00,64.23,64.42,64.13,64.18,335002.0,63.5575,63.7456,63.4586,63.5081,335002.0
2023-06-08 10:55:00,64.19,64.32,64.01,64.11,374097.0,63.518,63.6466,63.3399,63.4388,374097.0
2023-06-08 11:00:00,64.11,64.69,64.06,64.61,681298.0,63.4388,64.0127,63.3893,63.9336,681298.0
2023-06-08 11:05:00,64.62,65.23,64.55,65.06,773602.0,63.9435,64.5471,63.8742,64.3789,773602.0
2023-06-08 11:10:00,65.05,65.22,64.87,65.22,329997.0,64.369,64.5372,64.1908,64.5372,329997.0
2023-06-08 11:15:00,65.22,65.25,65.07,65.21,283765.0,64.5372,64.5669,64.3888,64.5273,283765.0
2023-06-08 11:20:00,65.2,65.2,65.03,65.14,212117.0,64.5174,64.5174,64.3492,64.458,212117.0
2023-06-08 11:25:00,65.14,65.4,65.12,65.36,241307.0,64.458,64.7153,64.4382,64.6757,241307.0
2023-06-08 11:30:00,65.36,65.38,65.16,65.21,240261.0,64.6757,64.6955,64.4778,64.5273,240261.0
2023-06-08 11:35:00,65.2,65.27,65.16,65.2,231243.0,64.5174,64.5867,64.4778,64.5174,231243.0
2023-06-08 11:40:00,65.2,65.28,65.15,65.17,134443.0,64.5174,64.5966,64.4679,64.4877,134443.0
2023-06-08 11:45:00,65.19,65.2,64.99,65.02,155225.0,64.5075,64.5174,64.3096,64.3393,155225.0
2023-06-08 11:50:00,65.02,65.13,64.98,65.08,158799.0,64.3393,64.4481,64.2997,64.3987,158799.0
2023-06-08 11:55:00,65.07,65.15,64.91,64.93,126695.0,64.3888,64.4679,64.2304,64.2502,126695.0
2023-06-08 12:00:00,64.93,65.12,64.92,65.08,83091.0,64.2502,64.4382,64.2403,64.3987,83091.0
2023-06-08 12:05:00,65.08,65.13,64.89,64.94,129899.0,64.3987,64.4481,64.2106,64.2601,129899.0
2023-06-08 12:10:00,64.92,65.05,64.87,64.91,99985.0,64.2403,64.369,64.1908,64.2304,99985.0
2023-06-08 12:15:00,64.91,64.94,64.77,64.81,110462.0,64.2304,64.2601,64.0919,64.1315,110462.0
2023-06-08 12:20:00,64.81,64.98,64.78,64.98,153598.0,64.1315,64.2997,64.1018,64.2997,153598.0
2023-06-08 12:25:00,64.98,65.04,64.93,65.0,166434.0,64.2997,64.3591,64.2502,64.3195,166434.0
2023-06-08 12:30:00,65.01,65.07,64.95,65.04,143352.0,64.3294,64.3888,64.27,64.3591,143352.0
2023-06-08 12:35:00,65.04,65.13,65.01,65.05,169963.0,64.3591,64.4481,64.3294,64.369,169963.0
2023-06-08 12:40:00,65.05,65.06,64.97,65.02,94690.0,64.369,64.3789,64.2898,64.3393,94690.0
2023-06-08 12:45:00,65.02,65.03,64.91,64.92,110640.0,64.3393,64.3492,64.2304,64.2403,110640.0
2023-06-08 12:50:00,64.92,65.0,64.88,65.0,111801.0,64.2403,64.3195,64.2007,64.3195,111801.0
2023-06-08 12:55:00,64.99,65.01,64.96,65.01,82567.0,64.3096,64.3294,64.2799,64.3294,82567.0
2023-06-08 13:00:00,65.0,65.18,64.97,65.15,131036.0,64.3195,64.4976,64.2898,64.4679,131036.0
2023-06-08 13:05:00,65.15,65.16,65.07,65.11,95441.0,64.4679,64.4778,64.3888,64.4283,95441.0
2023-06-08 13:10:00,65.11,65.15,65.07,65.12,119486.0,64.4283,64.4679,64.3888,64.4382,119486.0
2023-06-08 13:15:00,65.12,65.17,65.07,65.17,107378.0,64.4382,64.4877,64.3888,64.4877,107378.0
2023-06-08 13:20:00,65.17,65.28,65.07,65.17,178704.0,64.4877,64.5966,64.3888,64.4877,178704.0
2023-06-08 13:25:00,65.16,65.27,65.13,65.19,116304.0,64.4778,64.5867,64.4481,64.5075,116304.0
2023-06-08 13:30:00,65.2,65.28,65.17,65.22,174670.0,64.5174,64.5966,64.4877,64.5372,174670.0
2023-06-08 13:35:00,65.22,65.34,65.15,65.15,145235.0,64.5372,64.6559,64.4679,64.4679,145235.0
2023-06-08 13:40:00,65.15,65.15,64.85,64.86,141763.0,64.4679,64.4679,64.1711,64.181,141763.0
2023-06-08 13:45:00,64.86,64.98,64.73,64.95,105157.0,64.181,64.2997,64.0523,64.27,105157.0
2023-06-08 13:50:00,64.95,65.03,64.93,64.98,56366.0,64.27,64.3492,64.2502,64.2997,56366.0
2023-06-08 13:55:00,64.97,65.02,64.91,64.95,72680.0,64.2898,64.3393,64.2304,64.27,72680.0
2023-06-08 14:00:00,64.95,65.09,64.92,65.06,160513.0,64.27,64.4085,64.2403,64.3789,160513.0
2023-06-08 14:05:00,65.06,65.13,64.98,65.01,106133.0,64.3789,64.4481,64.2997,64.3294,106133.0
2023-06-08 14:10:00,65.01,65.01,64.9,64.97,49245.0,64.3294,64.3294,64.2205,64.2898,49245.0
2023-06-08 14:15:00,64.96,65.09,64.96,65.08,63178.0,64.2799,64.4085,64.2799,64.3987,63178.0
2023-06-08 14:20:00,65.08,65.14,65.04,65.08,79163.0,64.3987,64.458,64.3591,64.3987,79163.0
2023-06-08 14:25:00,65.07,65.08,65.03,65.08,76886.0,64.3888,64.3987,64.3492,64.3987,76886.0
2023-06-08 14:30:00,65.07,65.1,65.02,65.07,108779.0,64.3888,64.4184,64.3393,64.3888,108779.0
2023-06-08 14:35:00,65.08,65.09,64.98,65.03,123672.0,64.3987,64.4085,64.2997,64.3492,123672.0
2023-06-08 14:40:00,65.03,65.15,65.0,65.13,139778.0,64.3492,64.4679,64.3195,64.4481,139778.0
2023-06-08 14:45:00,65.13,65.31,65.11,65.16,196235.0,64.4481,64.6262,64.4283,64.4778,196235.0
2023-06-08 14:50:00,65.16,65.24,65.09,65.17,109464.0,64.4778,64.557,64.4085,64.4877,109464.0
2023-06-08 14:55:00,65.16,65.3,65.15,65.17,170249.0,64.4778,64.6163,64.4679,64.4877,170249.0
2023-06-08 15:00:00,65.18,65.25,65.15,65.19,108169.0,64.4976,64.5669,64.4679,64.5075,108169.0
2023-06-08 15:05:00,65.18,65.33,65.15,65.31,92494.0,64.4976,64.646,64.4679,64.6262,92494.0
2023-06-08 15:10:00,65.31,65.33,65.11,65.14,221336.0,64.6262,64.646,64.4283,64.458,221336.0
2023-06-08 15:15:00,65.13,65.17,65.01,65.03,138475.0,64.4481,64.4877,64.3294,64.3492,138475.0
2023-06-08 15:20:00,65.04,65.16,65.01,65.08,171310.0,64.3591,64.4778,64.3294,64.3987,171310.0
2023-06-08 15:25:00,65.08,65.12,65.04,65.12,133154.0,64.3987,64.4382,64.3591,64.4382,133154.0
2023-06-08 15:30:00,65.12,65.12,65.0,65.02,135865.0,64.4382,64.4382,64.3195,64.3393,135865.0
2023-06-08 15:35:00,65.01,65.05,64.97,65.02,152154.0,64.3294,64.369,64.2898,64.3393,152154.0
2023-06-08 15:40:00,65.02,65.03,64.96,65.02,160869.0,64.3393,64.3492,64.2799,64.3393,160869.0
2023-06-08 15:45:00,65.02,65.27,64.99,65.27,230392.0,64.3393,64.5867,64.3096,64.5867,230392.0
2023-06-08 15:50:00,65.27,65.4,65.21,65.23,652300.0,64.5867,64.7153,64.5273,64.5471,652300.0
2023-06-08 15:55:00,65.22,65.41,65.19,65.32,1114750.0,64.5372,64.7252,64.5075,64.6361,1114750.0
2023-06-09 09:30:00,65.87,66.4,65.8,66.13,721665.0,65.1804,65.7048,65.1111,65.4377,721665.0
2023-06-09 09:35:00,66.14,66.15,65.86,65.97,348746.0,65.4476,65.4574,65.1705,65.2793,348746.0
2023-06-09 09:40:00,65.96,66.06,65.33,65.44,486105.0,65.2694,65.3684,64.646,64.7549,486105.0
2023-06-09 09:45:00,65.44,65.69,65.43,65.61,193890.0,64.7549,65.0023,64.745,64.9231,193890.0
2023-06-09 09:50:00,65.61,65.83,65.5,65.7,297704.0,64.9231,65.1408,64.8143,65.0122,297704.0
2023-06-09 09:55:00,65.71,65.95,65.49,65.68,282797.0,65.0221,65.2595,64.8044,64.9924,282797.0
2023-06-09 10:00:00,65.69,66.03,65.68,65.83,289639.0,65.0023,65.3387,64.9924,65.1408,289639.0
2023-06-09 10:05:00,65.84,66.03,65.76,65.96,189408.0,65.1507,65.3387,65.0715,65.2694,189408.0
2023-06-09 10:10:00,65.97,66.13,65.92,66.01,190564.0,65.2793,65.4377,65.2299,65.3189,190564.0
2023-06-09 10:15:00,66.02,66.14,65.86,66.12,160180.0,65.3288,65.4476,65.1705,65.4278,160180.0
2023-06-09 10:20:00,66.12,66.2,66.02,66.03,188315.0,65.4278,65.5069,65.3288,65.3387,188315.0
2023-06-09 10:25:00,66.02,66.17,65.82,65.83,246431.0,65.3288,65.4772,65.1309,65.1408,246431.0
2023-06-09 10:30:00,65.84,65.87,65.55,65.56,425845.0,65.1507,65.1804,64.8637,64.8736,425845.0
2023-06-09 10:35:00,65.56,65.85,65.51,65.55,206779.0,64.8736,65.1606,64.8241,64.8637,206779.0
2023-06-09 10:40:00,65.55,65.55,65.32,65.36,192707.0,64.8637,64.8637,64.6361,64.6757,192707.0
2023-06-09 10:45:00,65.38,65.43,65.13,65.16,138153.0,64.6955,64.745,64.4481,64.4778,138153.0
2023-06-09 10:50:00,65.16,65.16,64.97,65.15,184433.0,64.4778,64.4778,64.2898,64.4679,184433.0
2023-06-09 10:55:00,65.16,65.29,65.1,65.21,100739.0,64.4778,64.6065,64.4184,64.5273,100739.0
2023-06-09 11:00:00,65.2,65.25,65.11,65.19,75894.0,64.5174,64.5669,64.4283,64.5075,75894.0
2023-06-09 11:05:00,65.2,65.2,65.08,65.12,145281.0,64.5174,64.5174,64.3987,64.4382,145281.0
2023-06-09 11:10:00,65.12,65.17,65.03,65.1,391985.0,64.4382,64.4877,64.3492,64.4184,391985.0
2023-06-09 11:15:00,65.09,65.12,64.81,64.98,304245.0,64.4085,64.4382,64.1315,64.2997,304245.0
2023-06-09 11:20:00,64.98,65.07,64.76,64.83,131603.0,64.2997,64.3888,64.082,64.1513,131603.0
2023-06-09 11:25:00,64.82,64.84,64.54,64.55,176326.0,64.1414,64.1612,63.8643,63.8742,176326.0
2023-06-09 11:30:00,64.54,64.86,64.46,64.85,311853.0,63.8643,64.181,63.7851,64.1711,311853.0
2023-06-09 11:35:00,64.84,65.03,64.83,64.88,143625.0,64.1612,64.3492,64.1513,64.2007,143625.0
2023-06-09 11:40:00,64.89,65.17,64.89,65.17,110516.0,64.2106,64.4877,64.2106,64.4877,110516.0
2023-06-09 11:45:00,65.17,65.19,64.99,65.14,97276.0,64.4877,64.5075,64.3096,64.458,97276.0
2023-06-09 11:50:00,65.14,65.2,65.04,65.15,69969.0,64.458,64.5174,64.3591,64.4679,69969.0
2023-06-09 11:55:00,65.14,65.21,64.94,64.95,84588.0,64.458,64.5273,64.2601,64.27,84588.0
2023-06-09 12:00:00,64.94,65.02,64.85,65.01,74369.0,64.2601,64.3393,64.1711,64.3294,74369.0
2023-06-09 12:05:00,65.02,65.04,64.92,65.02,55054.0,64.3393,64.3591,64.2403,64.3393,55054.0
2023-06-09 12:10:00,65.03,65.15,65.01,65.14,47884.0,64.3492,64.4679,64.3294,64.458,47884.0
2023-06-09 12:15:00,65.14,65.16,65.03,65.12,49723.0,64.458,64.4778,64.3492,64.4382,49723.0
2023-06-09 12:20:00,65.12,65.15,65.01,65.06,52759.0,64.4382,64.4679,64.3294,64.3789,52759.0
2023-06-09 12:25:00,65.06,65.06,64.75,64.86,104045.0,64.3789,64.3789,64.0721,64.181,104045.0
2023-06-09 12:30:00,64.85,64.97,64.83,64.95,60963.0,64.1711,64.2898,64.1513,64.27,60963.0
2023-06-09 12:35:00,64.96,64.99,64.8,64.8,47857.0,64.2799,64.3096,64.1216,64.1216,47857.0
2023-06-09 12:40:00,64.79,64.86,64.74,64.82,46439.0,64.1117,64.181,64.0622,64.1414,46439.0
2023-06-09 12:45:00,64.83,64.99,64.77,64.99,66865.0,64.1513,64.3096,64.0919,64.3096,66865.0
2023-06-09 12:50:00,65.0,65.14,64.95,65.1,116264.0,64.3195,64.458,64.27,64.4184,116264.0
2023-06-09 12:55:00,65.09,65.19,64.98,65.19,60974.0,64.4085,64.5075,64.2997,64.5075,60974.0
2023-06-09 13:00:00,65.18,65.24,65.17,65.2,45941.0,64.4976,64.557,64.4877,64.5174,45941.0
2023-06-09 13:05:00,65.21,65.34,65.2,65.34,62119.0,64.5273,64.6559,64.5174,64.6559,62119.0
2023-06-09 13:10:00,65.35,65.39,65.29,65.35,75594.0,64.6658,64.7054,64.6065,64.6658,75594.0
2023-06-09 13:15:00,65.36,65.39,65.27,65.28,62229.0,64.6757,64.7054,64.5867,64.5966,62229.0
2023-06-09 13:20:00,65.29,65.38,65.25,65.37,43527.0,64.6065,64.6955,64.5669,64.6856,43527.0
2023-06-09 13:25:00,65.36,65.43,65.36,65.43,56768.0,64.6757,64.745,64.6757,64.745,56768.0
2023-06-09 13:30:00,65.44,65.51,65.42,65.45,58934.0,64.7549,64.8241,64.7351,64.7648,58934.0
2023-06-09 13:35:00,65.45,65.45,65.31,65.41,78589.0,64.7648,64.7648,64.6262,64.7252,78589.0
2023-06-09 13:40:00,65.4,65.55,65.4,65.52,50812.0,64.7153,64.8637,64.7153,64.834,50812.0
2023-06-09 13:45:00,65.52,65.63,65.48,65.48,66806.0,64.834,64.9429,64.7945,64.7945,66806.0
2023-06-09 13:50:00,65.48,65.53,65.36,65.5,102027.0,64.7945,64.8439,64.6757,64.8143,102027.0
2023-06-09 13:55:00,65.51,65.56,65.44,65.54,52050.0,64.8241,64.8736,64.7549,64.8538,52050.0
2023-06-09 14:00:00,65.55,65.58,65.5,65.54,59528.0,64.8637,64.8934,64.8143,64.8538,59528.0
2023-06-09 14:05:00,65.53,65.53,65.42,65.47,78396.0,64.8439,64.8439,64.7351,64.7846,78396.0
2023-06-09 14:10:00,65.48,65.58,65.47,65.56,63384.0,64.7945,64.8934,64.7846,64.8736,63384.0
2023-06-09 14:15:00,65.57,65.57,65.44,65.52,57092.0,64.8835,64.8835,64.7549,64.834,57092.0
2023-06-09 14:20:00,65.52,65.65,65.51,65.62,53758.0,64.834,64.9627,64.8241,64.933,53758.0
2023-06-09 14:25:00,65.63,65.65,65.49,65.55,52698.0,64.9429,64.9627,64.8044,64.8637,52698.0
2023-06-09 14:30:00,65.55,65.55,65.44,65.48,65719.0,64.8637,64.8637,64.7549,64.7945,65719.0
2023-06-09 14:35:00,65.48,65.48,65.18,65.2,70561.0,64.7945,64.7945,64.4976,64.5174,70561.0
2023-06-09 14:40:00,65.2,65.35,65.16,65.33,62317.0,64.5174,64.6658,64.4778,64.646,62317.0
2023-06-09 14:45:00,65.33,65.36,65.23,65.23,40733.0,64.646,64.6757,64.5471,64.5471,40733.0
2023-06-09 14:50:00,65.24,65.34,65.23,65.32,38208.0,64.557,64.6559,64.5471,64.6361,38208.0
2023-06-09 14:55:00,65.3,65.39,65.29,65.36,57935.0,64.6163,64.7054,64.6065,64.6757,57935.0
2023-06-09 15:00:00,65.36,65.38,65.29,65.36,37526.0,64.6757,64.6955,64.6065,64.6757,37526.0
2023-06-09 15:05:00,65.35,65.36,65.18,65.2,75348.0,64.6658,64.6757,64.4976,64.5174,75348.0
2023-06-09 15:10:00,65.2,65.21,65.14,65.17,72574.0,64.5174,64.5273,64.458,64.4877,72574.0
2023-06-09 15:15:00,65.17,65.24,65.07,65.23,68663.0,64.4877,64.557,64.3888,64.5471,68663.0
2023-06-09 15:20:00,65.25,65.29,65.19,65.26,55700.0,64.5669,64.6065,64.5075,64.5768,55700.0
2023-06-09 15:25:00,65.25,65.28,65.17,65.21,59086.0,64.5669,64.5966,64.4877,64.5273,59086.0
2023-06-09 15:30:00,65.21,65.3,65.2,65.28,59105.0,64.5273,64.6163,64.5174,64.5966,59105.0
2023-06-09 15:35:00,65.28,65.35,65.17,65.22,115617.0,64.5966,64.6658,64.4877,64.5372,115617.0
2023-06-09 15:40:00,65.22,65.32,65.18,65.28,86914.0,64.5372,64.6361,64.4976,64.5966,86914.0
2023-06-09 15:45:00,65.28,65.31,65.18,65.18,102069.0,64.5966,64.6262,64.4976,64.4976,102069.0
2023-06-09 15:50:00,65.18,65.44,65.14,65.42,261381.0,64.4976,64.7549,64.458,64.7351,261381.0
2023-06-09 15:55:00,65.42,65.45,65.35,65.43,520882.0,64.7351,64.7648,64.6658,64.745,520882.0
2023-06-12 09:30:00,65.86,66.66,65.79,66.43,513861.0,65.1705,65.9621,65.1012,65.7345,513861.0
2023-06-12 09:35:00,66.42,66.49,66.06,66.17,279848.0,65.7246,65.7939,65.3684,65.4772,279848.0
2023-06-12 09:40:00,66.17,66.56,66.16,66.41,251309.0,65.4772,65.8632,65.4673,65.7147,251309.0
2023-06-12 09:45:00,66.41,66.51,66.14,66.5,208579.0,65.7147,65.8137,65.4476,65.8038,208579.0
2023-06-12 09:50:00,66.5,66.73,66.43,66.5,219409.0,65.8038,66.0314,65.7345,65.8038,219409.0
2023-06-12 09:55:00,66.51,66.67,66.48,66.59,143877.0,65.8137,65.972,65.784,65.8928,143877.0
2023-06-12 10:00:00,66.59,66.68,66.31,66.58,195507.0,65.8928,65.9819,65.6158,65.8829,195507.0
2023-06-12 10:05:00,66.59,66.71,66.37,66.67,277268.0,65.8928,66.0116,65.6751,65.972,277268.0
2023-06-12 10:10:00,66.65,66.78,66.6,66.71,117187.0,65.9522,66.0809,65.9027,66.0116,117187.0
2023-06-12 10:15:00,66.74,66.74,66.52,66.6,111734.0,66.0413,66.0413,65.8236,65.9027,111734.0
2023-06-12 10:20:00,66.61,66.78,66.56,66.77,106095.0,65.9126,66.0809,65.8632,66.071,106095.0
2023-06-12 10:25:00,66.78,67.0,66.71,66.98,170690.0,66.0809,66.2985,66.0116,66.2788,170690.0
2023-06-12 10:30:00,66.98,67.16,66.91,67.02,165228.0,66.2788,66.4569,66.2095,66.3183,165228.0
2023-06-12 10:35:00,67.03,67.05,66.87,66.87,188968.0,66.3282,66.348,66.1699,66.1699,188968.0
2023-06-12 10:40:00,66.87,67.04,66.82,67.03,75894.0,66.1699,66.3381,66.1204,66.3282,75894.0
2023-06-12 10:45:00,67.02,67.1,66.88,66.9,108952.0,66.3183,66.3975,66.1798,66.1996,108952.0
2023-06-12 10:50:00,66.9,67.1,66.87,67.09,101718.0,66.1996,66.3975,66.1699,66.3876,101718.0
2023-06-12 10:55:00,67.09,67.15,66.94,66.98,85696.0,66.3876,66.447,66.2392,66.2788,85696.0
2023-06-12 11:00:00,66.98,67.09,66.83,67.0,220796.0,66.2788,66.3876,66.1303,66.2985,220796.0
2023-06-12 11:05:00,67.0,67.1,66.97,67.01,70901.0,66.2985,66.3975,66.2689,66.3084,70901.0
2023-06-12 11:10:00,67.02,67.04,66.89,66.98,80275.0,66.3183,66.3381,66.1897,66.2788,80275.0
2023-06-12 11:15:00,66.98,67.1,66.94,67.04,69012.0,66.2788,66.3975,66.2392,66.3381,69012.0
2023-06-12 11:20:00,67.04,67.04,66.89,66.97,199809.0,66.3381,66.3381,66.1897,66.2689,199809.0
2023-06-12 11:25:00,66.95,67.03,66.95,66.98,62351.0,66.2491,66.3282,66.2491,66.2788,62351.0
2023-06-12 11:30:00,66.98,67.05,66.9,66.92,129419.0,66.2788,66.348,66.1996,66.2194,129419.0
2023-06-12 11:35:00,66.93,67.01,66.86,66.89,274608.0,66.2293,66.3084,66.16,66.1897,274608.0
2023-06-12 11:40:00,66.89,66.94,66.77,66.77,152401.0,66.1897,66.2392,66.071,66.071,152401.0
2023-06-12 11:45:00,66.77,66.92,66.7,66.81,92493.0,66.071,66.2194,66.0017,66.1105,92493.0
2023-06-12 11:50:00,66.81,66.92,66.72,66.76,94448.0,66.1105,66.2194,66.0215,66.0611,94448.0
2023-06-12 11:55:00,66.75,66.9,66.75,66.89,97421.0,66.0512,66.1996,66.0512,66.1897,97421.0
2023-06-12 12:00:00,66.88,66.91,66.83,66.85,46151.0,66.1798,66.2095,66.1303,66.1501,46151.0
2023-06-12 12:05:00,66.85,66.89,66.75,66.75,70142.0,66.1501,66.1897,66.0512,66.0512,70142.0
2023-06-12 12:10:00,66.75,66.86,66.74,66.82,58756.0,66.0512,66.16,66.0413,66.1204,58756.0
2023-06-12 12:15:00,66.82,66.82,66.72,66.74,83209.0,66.1204,66.1204,66.0215,66.0413,83209.0
2023-06-12 12:20:00,66.75,66.82,66.74,66.81,71828.0,66.0512,66.1204,66.0413,66.1105,71828.0
2023-06-12 12:25:00,66.81,66.86,66.8,66.82,51705.0,66.1105,66.16,66.1006,66.1204,51705.0
2023-06-12 12:30:00,66.84,66.86,66.82,66.86,24645.0,66.1402,66.16,66.1204,66.16,24645.0
2023-06-12 12:35:00,66.86,66.91,66.85,66.88,86744.0,66.16,66.2095,66.1501,66.1798,86744.0
2023-06-12 12:40:00,66.9,66.91,66.77,66.83,81025.0,66.1996,66.2095,66.071,66.1303,81025.0
2023-06-12 12:45:00,66.83,66.85,66.79,66.83,61081.0,66.1303,66.1501,66.0907,66.1303,61081.0
2023-06-12 12:50:00,66.82,66.9,66.82,66.87,31443.0,66.1204,66.1996,66.1204,66.1699,31443.0
2023-06-12 12:55:00,66.87,66.88,66.82,66.84,30193.0,66.1699,66.1798,66.1204,66.1402,30193.0
2023-06-12 13:00:00,66.84,66.91,66.84,66.87,53017.0,66.1402,66.2095,66.1402,66.1699,53017.0
2023-06-12 13:05:00,66.87,66.9,66.8,66.81,69962.0,66.1699,66.1996,66.1006,66.1105,69962.0
2023-06-12 13:10:00,66.83,66.83,66.72,66.73,30485.0,66.1303,66.1303,66.0215,66.0314,30485.0
2023-06-12 13:15:00,66.74,66.75,66.59,66.73,62753.0,66.0413,66.0512,65.8928,66.0314,62753.0
2023-06-12 13:20:00,66.73,66.82,66.7,66.82,61720.0,66.0314,66.1204,66.0017,66.1204,61720.0
2023-06-12 13:25:00,66.8,66.84,66.79,66.81,37032.0,66.1006,66.1402,66.0907,66.1105,37032.0
2023-06-12 13:30:00,66.82,66.87,66.78,66.82,51106.0,66.1204,66.1699,66.0809,66.1204,51106.0
2023-06-12 13:35:00,66.83,66.83,66.74,66.78,49645.0,66.1303,66.1303,66.0413,66.0809,49645.0
2023-06-12 13:40:00,66.78,66.88,66.77,66.87,30776.0,66.0809,66.1798,66.071,66.1699,30776.0
2023-06-12 13:45:00,66.86,66.97,66.83,66.93,35061.0,66.16,66.2689,66.1303,66.2293,35061.0
2023-06-12 13:50:00,66.93,66.93,66.83,66.88,26786.0,66.2293,66.2293,66.1303,66.1798,26786.0
2023-06-12 13:55:00,66.88,66.95,66.87,66.95,30906.0,66.1798,66.2491,66.1699,66.2491,30906.0
2023-06-12 14:00:00,66.96,66.97,66.94,66.96,52660.0,66.259,66.2689,66.2392,66.259,52660.0
2023-06-12 14:05:00,66.95,67.06,66.9,67.03,87485.0,66.2491,66.3579,66.1996,66.3282,87485.0
2023-06-12 14:10:00,67.04,67.13,67.03,67.09,79772.0,66.3381,66.4272,66.3282,66.3876,79772.0
2023-06-12 14:15:00,67.08,67.1,67.0,67.02,49097.0,66.3777,66.3975,66.2985,66.3183,49097.0
2023-06-12 14:20:00,67.02,67.04,66.99,67.03,45842.0,66.3183,66.3381,66.2887,66.3282,45842.0
2023-06-12 14:25:00,67.02,67.03,66.95,66.97,58438.0,66.3183,66.3282,66.2491,66.2689,58438.0
2023-06-12 14:30:00,66.97,67.05,66.91,67.04,95412.0,66.2689,66.348,66.2095,66.3381,95412.0
2023-06-12 14:35:00,67.04,67.07,66.99,67.01,46788.0,66.3381,66.3678,66.2887,66.3084,46788.0
2023-06-12 14:40:00,67.01,67.04,66.99,67.01,22259.0,66.3084,66.3381,66.2887,66.3084,22259.0
2023-06-12 14:45:00,67.01,67.1,67.0,67.09,36143.0,66.3084,66.3975,66.2985,66.3876,36143.0
2023-06-12 14:50:00,67.09,67.12,67.0,67.03,68384.0,66.3876,66.4173,66.2985,66.3282,68384.0
2023-06-12 14:55:00,67.02,67.13,67.01,67.12,34525.0,66.3183,66.4272,66.3084,66.4173,34525.0
2023-06-12 15:00:00,67.12,67.18,67.09,67.14,93911.0,66.4173,66.4767,66.3876,66.4371,93911.0
2023-06-12 15:05:00,67.15,67.25,67.14,67.23,57114.0,66.447,66.5459,66.4371,66.5261,57114.0
2023-06-12 15:10:00,67.23,67.41,67.23,67.35,148257.0,66.5261,66.7043,66.5261,66.6449,148257.0
2023-06-12 15:15:00,67.34,67.43,67.32,67.35,174951.0,66.635,66.724,66.6152,66.6449,174951.0
2023-06-12 15:20:00,67.36,67.43,67.3,67.39,146428.0,66.6548,66.724,66.5954,66.6845,146428.0
2023-06-12 15:25:00,67.38,67.39,67.3,67.36,142099.0,66.6746,66.6845,66.5954,66.6548,142099.0
2023-06-12 15:30:00,67.36,67.4,67.27,67.33,165182.0,66.6548,66.6944,66.5657,66.6251,165182.0
2023-06-12 15:35:00,67.33,67.45,67.26,67.44,237228.0,66.6251,66.7438,66.5558,66.7339,237228.0
2023-06-12 15:40:00,67.43,67.53,67.34,67.34,232664.0,66.724,66.823,66.635,66.635,232664.0
2023-06-12 15:45:00,67.34,67.42,67.3,67.34,181968.0,66.635,66.7142,66.5954,66.635,181968.0
2023-06-12 15:50:00,67.34,67.41,67.21,67.35,400421.0,66.635,66.7043,66.5064,66.6449,400421.0
2023-06-12 15:55:00,67.36,67.54,67.29,67.48,898602.0,66.6548,66.8329,66.5855,66.7735,898602.0
2023-06-13 09:30:00,68.56,68.76,68.46,68.59,464706.0,67.8422,68.0401,67.7433,67.8719,464706.0
2023-06-13 09:35:00,68.59,68.83,68.3,68.71,324525.0,67.8719,68.1094,67.5849,67.9906,324525.0
2023-06-13 09:40:00,68.71,68.75,68.34,68.48,273584.0,67.9906,68.0302,67.6245,67.7631,273584.0
2023-06-13 09:45:00,68.48,68.65,68.22,68.35,313330.0,67.7631,67.9313,67.5058,67.6344,313330.0
2023-06-13 09:50:00,68.34,68.5,68.09,68.46,173615.0,67.6245,67.7828,67.3771,67.7433,173615.0
2023-06-13 09:55:00,68.46,68.48,68.05,68.09,134615.0,67.7433,67.7631,67.3376,67.3771,134615.0
2023-06-13 10:00:00,68.11,68.19,67.9,67.96,145527.0,67.3969,67.4761,67.1891,67.2485,145527.0
2023-06-13 10:05:00,67.94,68.0,67.61,67.83,122036.0,67.2287,67.2881,66.9022,67.1199,122036.0
2023-06-13 10:10:00,67.84,67.94,67.69,67.73,135470.0,67.1298,67.2287,66.9813,67.0209,135470.0
2023-06-13 10:15:00,67.73,67.97,67.65,67.96,140083.0,67.0209,67.2584,66.9417,67.2485,140083.0
2023-06-13 10:20:00,67.97,68.07,67.9,67.96,100148.0,67.2584,67.3573,67.1891,67.2485,100148.0
2023-06-13 10:25:00,67.93,68.03,67.88,67.96,74866.0,67.2188,67.3178,67.1693,67.2485,74866.0
2023-06-13 10:30:00,67.95,68.1,67.84,68.07,101056.0,67.2386,67.387,67.1298,67.3573,101056.0
2023-06-13 10:35:00,68.07,68.23,68.06,68.19,118194.0,67.3573,67.5157,67.3475,67.4761,118194.0
2023-06-13 10:40:00,68.19,68.37,68.19,68.35,86261.0,67.4761,67.6542,67.4761,67.6344,86261.0
2023-06-13 10:45:00,68.35,68.61,68.27,68.57,115646.0,67.6344,67.8917,67.5553,67.8521,115646.0
2023-06-13 10:50:00,68.57,68.59,68.43,68.48,101088.0,67.8521,67.8719,67.7136,67.7631,101088.0
2023-06-13 10:55:00,68.47,68.8,68.45,68.79,211226.0,67.7532,68.0797,67.7334,68.0698,211226.0
2023-06-13 11:00:00,68.78,68.79,68.66,68.72,119392.0,68.0599,68.0698,67.9412,68.0005,119392.0
2023-06-13 11:05:00,68.71,68.88,68.69,68.74,134396.0,67.9906,68.1589,67.9709,68.0203,134396.0
2023-06-13 11:10:00,68.74,68.77,68.61,68.75,86403.0,68.0203,68.05,67.8917,68.0302,86403.0
2023-06-13 11:15:00,68.75,68.78,68.6,68.65,80887.0,68.0302,68.0599,67.8818,67.9313,80887.0
2023-06-13 11:20:00,68.64,68.74,68.53,68.57,50407.0,67.9214,68.0203,67.8125,67.8521,50407.0
2023-06-13 11:25:00,68.57,68.61,68.51,68.53,42521.0,67.8521,67.8917,67.7927,67.8125,42521.0
2023-06-13 11:30:00,68.53,68.57,68.46,68.5,117078.0,67.8125,67.8521,67.7433,67.7828,117078.0
2023-06-13 11:35:00,68.5,68.52,68.31,68.34,124597.0,67.7828,67.8026,67.5948,67.6245,124597.0
2023-06-13 11:40:00,68.34,68.38,68.23,68.34,73001.0,67.6245,67.6641,67.5157,67.6245,73001.0
2023-06-13 11:45:00,68.34,68.53,68.31,68.52,44495.0,67.6245,67.8125,67.5948,67.8026,44495.0
2023-06-13 11:50:00,68.52,68.61,68.49,68.51,56761.0,67.8026,67.8917,67.773,67.7927,56761.0
2023-06-13 11:55:00,68.51,68.62,68.47,68.5,62390.0,67.7927,67.9016,67.7532,67.7828,62390.0
2023-06-13 12:00:00,68.5,68.55,68.43,68.51,109285.0,67.7828,67.8323,67.7136,67.7927,109285.0
2023-06-13 12:05:00,68.51,68.65,68.5,68.63,52310.0,67.7927,67.9313,67.7828,67.9115,52310.0
2023-06-13 12:10:00,68.64,68.67,68.58,68.58,51866.0,67.9214,67.9511,67.862,67.862,51866.0
2023-06-13 12:15:00,68.58,68.6,68.41,68.42,41092.0,67.862,67.8818,67.6938,67.7037,41092.0
2023-06-13 12:20:00,68.42,68.44,68.34,68.37,37713.0,67.7037,67.7235,67.6245,67.6542,37713.0
2023-06-13 12:25:00,68.36,68.45,68.34,68.44,50444.0,67.6443,67.7334,67.6245,67.7235,50444.0
2023-06-13 12:30:00,68.44,68.46,68.35,68.44,32156.0,67.7235,67.7433,67.6344,67.7235,32156.0
2023-06-13 12:35:00,68.44,68.5,68.41,68.44,43165.0,67.7235,67.7828,67.6938,67.7235,43165.0
2023-06-13 12:40:00,68.44,68.5,68.4,68.5,52179.0,67.7235,67.7828,67.6839,67.7828,52179.0
2023-06-13 12:45:00,68.5,68.52,68.39,68.4,74353.0,67.7828,67.8026,67.674,67.6839,74353.0
2023-06-13 12:50:00,68.4,68.52,68.39,68.45,57789.0,67.6839,67.8026,67.674,67.7334,57789.0
2023-06-13 12:55:00,68.45,68.55,68.43,68.54,30473.0,67.7334,67.8323,67.7136,67.8224,30473.0
2023-06-13 13:00:00,68.54,68.55,68.46,68.48,48993.0,67.8224,67.8323,67.7433,67.7631,48993.0
2023-06-13 13:05:00,68.48,68.5,68.28,68.32,94922.0,67.7631,67.7828,67.5651,67.6047,94922.0
2023-06-13 13:10:00,68.31,68.31,68.04,68.09,58021.0,67.5948,67.5948,67.3277,67.3771,58021.0
2023-06-13 13:15:00,68.08,68.2,68.04,68.19,69024.0,67.3672,67.486,67.3277,67.4761,69024.0
2023-06-13 13:20:00,68.18,68.28,68.18,68.26,33324.0,67.4662,67.5651,67.4662,67.5454,33324.0
2023-06-13 13:25:00,68.25,68.26,68.15,68.18,46940.0,67.5355,67.5454,67.4365,67.4662,46940.0
2023-06-13 13:30:00,68.19,68.23,68.15,68.23,23473.0,67.4761,67.5157,67.4365,67.5157,23473.0
2023-06-13 13:35:00,68.22,68.25,68.11,68.17,79630.0,67.5058,67.5355,67.3969,67.4563,79630.0
2023-06-13 13:40:00,68.17,68.35,68.15,68.34,61319.0,67.4563,67.6344,67.4365,67.6245,61319.0
2023-06-13 13:45:00,68.34,68.4,68.28,68.34,57518.0,67.6245,67.6839,67.5651,67.6245,57518.0
2023-06-13 13:50:00,68.34,68.36,68.22,68.24,32413.0,67.6245,67.6443,67.5058,67.5256,32413.0
2023-06-13 13:55:00,68.24,68.25,68.12,68.18,36839.0,67.5256,67.5355,67.4068,67.4662,36839.0
2023-06-13 14:00:00,68.18,68.19,68.08,68.15,112694.0,67.4662,67.4761,67.3672,67.4365,112694.0
2023-06-13 14:05:00,68.15,68.17,68.05,68.09,59384.0,67.4365,67.4563,67.3376,67.3771,59384.0
2023-06-13 14:10:00,68.09,68.09,67.97,68.03,58850.0,67.3771,67.3771,67.2584,67.3178,58850.0
2023-06-13 14:15:00,68.04,68.04,67.9,67.97,68978.0,67.3277,67.3277,67.1891,67.2584,68978.0
2023-06-13 14:20:00,67.98,68.02,67.85,67.88,56868.0,67.2683,67.3079,67.1397,67.1693,56868.0
2023-06-13 14:25:00,67.88,67.9,67.6,67.69,103353.0,67.1693,67.1891,66.8923,66.9813,103353.0
2023-06-13 14:30:00,67.68,67.78,67.6,67.69,91288.0,66.9714,67.0704,66.8923,66.9813,91288.0
2023-06-13 14:35:00,67.68,67.73,67.63,67.69,76229.0,66.9714,67.0209,66.922,66.9813,76229.0
2023-06-13 14:40:00,67.68,67.75,67.6,67.74,61647.0,66.9714,67.0407,66.8923,67.0308,61647.0
2023-06-13 14:45:00,67.73,67.77,67.66,67.67,68977.0,67.0209,67.0605,66.9516,66.9615,68977.0
2023-06-13 14:50:00,67.67,67.83,67.67,67.83,83632.0,66.9615,67.1199,66.9615,67.1199,83632.0
2023-06-13 14:55:00,67.83,67.95,67.82,67.93,103122.0,67.1199,67.2386,67.11,67.2188,103122.0
2023-06-13 15:00:00,67.93,67.97,67.86,67.97,78648.0,67.2188,67.2584,67.1495,67.2584,78648.0
2023-06-13 15:05:00,67.97,68.07,67.97,68.05,55105.0,67.2584,67.3573,67.2584,67.3376,55105.0
2023-06-13 15:10:00,68.06,68.13,67.97,68.09,102026.0,67.3475,67.4167,67.2584,67.3771,102026.0
2023-06-13 15:15:00,68.09,68.09,67.98,68.03,66123.0,67.3771,67.3771,67.2683,67.3178,66123.0
2023-06-13 15:20:00,68.03,68.11,68.02,68.05,75493.0,67.3178,67.3969,67.3079,67.3376,75493.0
2023-06-13 15:25:00,68.05,68.07,67.98,68.04,79343.0,67.3376,67.3573,67.2683,67.3277,79343.0
2023-06-13 15:30:00,68.04,68.06,67.9,67.92,84955.0,67.3277,67.3475,67.1891,67.2089,84955.0
2023-06-13 15:35:00,67.92,67.98,67.86,67.97,100589.0,67.2089,67.2683,67.1495,67.2584,100589.0
2023-06-13 15:40:00,67.98,68.04,67.8,67.83,100613.0,67.2683,67.3277,67.0902,67.1199,100613.0
2023-06-13 15:45:00,67.82,67.86,67.75,67.77,137895.0,67.11,67.1495,67.0407,67.0605,137895.0
2023-06-13 15:50:00,67.77,67.82,67.7,67.8,256827.0,67.0605,67.11,66.9912,67.0902,256827.0
2023-06-13 15:55:00,67.8,67.89,67.74,67.87,430891.0,67.0902,67.1792,67.0308,67.1594,430891.0
2023-06-14 09:30:00,67.55,68.17,67.52,68.17,299199.0,66.8428,67.4563,66.8131,67.4563,299199.0
2023-06-14 09:35:00,68.15,68.25,67.96,67.99,169796.0,67.4365,67.5355,67.2485,67.2782,169796.0
2023-06-14 09:40:00,67.98,68.22,67.98,68.13,160226.0,67.2683,67.5058,67.2683,67.4167,160226.0
2023-06-14 09:45:00,68.13,68.36,68.04,68.06,161067.0,67.4167,67.6443,67.3277,67.3475,161067.0
2023-06-14 09:50:00,68.08,68.08,67.74,67.79,106471.0,67.3672,67.3672,67.0308,67.0803,106471.0
2023-06-14 09:55:00,67.77,68.09,67.75,68.08,143395.0,67.0605,67.3771,67.0407,67.3672,143395.0
2023-06-14 10:00:00,68.08,68.09,67.98,68.09,90125.0,67.3672,67.3771,67.2683,67.3771,90125.0
2023-06-14 10:05:00,68.09,68.2,67.94,68.04,85473.0,67.3771,67.486,67.2287,67.3277,85473.0
2023-06-14 10:10:00,68.03,68.04,67.8,67.9,45511.0,67.3178,67.3277,67.0902,67.1891,45511.0
2023-06-14 10:15:00,67.9,68.01,67.86,67.88,46428.0,67.1891,67.298,67.1495,67.1693,46428.0
2023-06-14 10:20:00,67.89,67.97,67.72,67.82,103930.0,67.1792,67.2584,67.011,67.11,103930.0
2023-06-14 10:25:00,67.84,67.85,67.75,67.85,45894.0,67.1298,67.1397,67.0407,67.1397,45894.0
2023-06-14 10:30:00,67.86,68.04,67.81,68.02,59552.0,67.1495,67.3277,67.1001,67.3079,59552.0
2023-06-14 10:35:00,68.01,68.03,67.82,68.01,54271.0,67.298,67.3178,67.11,67.298,54271.0
2023-06-14 10:40:00,68.0,68.11,68.0,68.04,73142.0,67.2881,67.3969,67.2881,67.3277,73142.0
2023-06-14 10:45:00,68.05,68.22,67.99,68.19,78799.0,67.3376,67.5058,67.2782,67.4761,78799.0
2023-06-14 10:50:00,68.19,68.34,68.18,68.25,71151.0,67.4761,67.6245,67.4662,67.5355,71151.0
2023-06-14 10:55:00,68.24,68.26,68.16,68.19,61376.0,67.5256,67.5454,67.4464,67.4761,61376.0
2023-06-14 11:00:00,68.19,68.29,68.03,68.28,78499.0,67.4761,67.575,67.3178,67.5651,78499.0
2023-06-14 11:05:00,68.27,68.42,68.25,68.34,79341.0,67.5553,67.7037,67.5355,67.6245,79341.0
2023-06-14 11:10:00,68.34,68.42,68.25,68.3,49333.0,67.6245,67.7037,67.5355,67.5849,49333.0
2023-06-14 11:15:00,68.3,68.41,68.3,68.4,55081.0,67.5849,67.6938,67.5849,67.6839,55081.0
2023-06-14 11:20:00,68.41,68.45,68.33,68.44,71342.0,67.6938,67.7334,67.6146,67.7235,71342.0
2023-06-14 11:25:00,68.45,68.58,68.4,68.44,63372.0,67.7334,67.862,67.6839,67.7235,63372.0
2023-06-14 11:30:00,68.45,68.5,68.29,68.3,85454.0,67.7334,67.7828,67.575,67.5849,85454.0
2023-06-14 11:35:00,68.3,68.45,68.29,68.44,47463.0,67.5849,67.7334,67.575,67.7235,47463.0
2023-06-14 11:40:00,68.44,68.53,68.39,68.39,36802.0,67.7235,67.8125,67.674,67.674,36802.0
2023-06-14 11:45:00,68.39,68.43,68.29,68.34,32335.0,67.674,67.7136,67.575,67.6245,32335.0
2023-06-14 11:50:00,68.34,68.34,68.21,68.27,33708.0,67.6245,67.6245,67.4959,67.5553,33708.0
2023-06-14 11:55:00,68.26,68.29,68.19,68.24,33387.0,67.5454,67.575,67.4761,67.5256,33387.0
2023-06-14 12:00:00,68.23,68.34,68.18,68.27,39962.0,67.5157,67.6245,67.4662,67.5553,39962.0
2023-06-14 12:05:00,68.28,68.39,68.22,68.36,36461.0,67.5651,67.674,67.5058,67.6443,36461.0
2023-06-14 12:10:00,68.38,68.58,68.37,68.56,73997.0,67.6641,67.862,67.6542,67.8422,73997.0
2023-06-14 12:15:00,68.57,68.73,68.52,68.7,94433.0,67.8521,68.0104,67.8026,67.9808,94433.0
2023-06-14 12:20:00,68.7,68.86,68.69,68.74,142525.0,67.9808,68.1391,67.9709,68.0203,142525.0
2023-06-14 12:25:00,68.75,68.84,68.67,68.72,83571.0,68.0302,68.1193,67.9511,68.0005,83571.0
2023-06-14 12:30:00,68.72,68.72,68.64,68.67,53050.0,68.0005,68.0005,67.9214,67.9511,53050.0
2023-06-14 12:35:00,68.68,68.72,68.58,68.59,42426.0,67.961,68.0005,67.862,67.8719,42426.0
2023-06-14 12:40:00,68.59,68.65,68.55,68.63,29251.0,67.8719,67.9313,67.8323,67.9115,29251.0
2023-06-14 12:45:00,68.63,68.67,68.56,68.6,38023.0,67.9115,67.9511,67.8422,67.8818,38023.0
2023-06-14 12:50:00,68.59,68.61,68.52,68.55,26335.0,67.8719,67.8917,67.8026,67.8323,26335.0
2023-06-14 12:55:00,68.54,68.56,68.5,68.53,21638.0,67.8224,67.8422,67.7828,67.8125,21638.0
2023-06-14 13:00:00,68.53,68.57,68.5,68.53,34748.0,67.8125,67.8521,67.7828,67.8125,34748.0
2023-06-14 13:05:00,68.53,68.53,68.46,68.48,28187.0,67.8125,67.8125,67.7433,67.7631,28187.0
2023-06-14 13:10:00,68.48,68.5,68.4,68.42,22200.0,67.7631,67.7828,67.6839,67.7037,22200.0
2023-06-14 13:15:00,68.42,68.42,68.3,68.3,34110.0,67.7037,67.7037,67.5849,67.5849,34110.0
2023-06-14 13:20:00,68.29,68.37,68.28,68.37,25450.0,67.575,67.6542,67.5651,67.6542,25450.0
2023-06-14 13:25:00,68.36,68.38,68.33,68.38,28293.0,67.6443,67.6641,67.6146,67.6641,28293.0
2023-06-14 13:30:00,68.37,68.38,68.25,68.37,27562.0,67.6542,67.6641,67.5355,67.6542,27562.0
2023-06-14 13:35:00,68.37,68.37,68.3,68.33,35547.0,67.6542,67.6542,67.5849,67.6146,35547.0
2023-06-14 13:40:00,68.33,68.45,68.33,68.39,42444.0,67.6146,67.7334,67.6146,67.674,42444.0
2023-06-14 13:45:00,68.41,68.42,68.32,68.38,33471.0,67.6938,67.7037,67.6047,67.6641,33471.0
2023-06-14 13:50:00,68.38,68.44,68.37,68.42,44943.0,67.6641,67.7235,67.6542,67.7037,44943.0
2023-06-14 13:55:00,68.42,68.45,68.36,68.42,40781.0,67.7037,67.7334,67.6443,67.7037,40781.0
2023-06-14 14:00:00,68.42,68.43,68.01,68.14,146689.0,67.7037,67.7136,67.298,67.4266,146689.0
2023-06-14 14:05:00,68.12,68.15,67.68,68.05,212437.0,67.4068,67.4365,66.9714,67.3376,212437.0
2023-06-14 14:10:00,68.06,68.33,68.06,68.33,106098.0,67.3475,67.6146,67.3475,67.6146,106098.0
2023-06-14 14:15:00,68.33,68.34,67.97,68.12,123142.0,67.6146,67.6245,67.2584,67.4068,123142.0
2023-06-14 14:20:00,68.11,68.33,68.06,68.2,69813.0,67.3969,67.6146,67.3475,67.486,69813.0
2023-06-14 14:25:00,68.2,68.34,68.11,68.34,101069.0,67.486,67.6245,67.3969,67.6245,101069.0
2023-06-14 14:30:00,68.34,68.5,68.17,68.35,96079.0,67.6245,67.7828,67.4563,67.6344,96079.0
2023-06-14 14:35:00,68.36,68.62,68.31,68.49,203328.0,67.6443,67.9016,67.5948,67.773,203328.0
2023-06-14 14:40:00,68.49,68.77,68.43,68.7,91808.0,67.773,68.05,67.7136,67.9808,91808.0
2023-06-14 14:45:00,68.71,68.75,68.42,68.69,86456.0,67.9906,68.0302,67.7037,67.9709,86456.0
2023-06-14 14:50:00,68.69,68.86,68.51,68.66,78842.0,67.9709,68.1391,67.7927,67.9412,78842.0
2023-06-14 14:55:00,68.64,68.74,68.54,68.6,64087.0,67.9214,68.0203,67.8224,67.8818,64087.0
2023-06-14 15:00:00,68.61,68.76,68.6,68.69,55235.0,67.8917,68.0401,67.8818,67.9709,55235.0
2023-06-14 15:05:00,68.68,69.07,68.67,69.01,183131.0,67.961,68.3469,67.9511,68.2875,183131.0
2023-06-14 15:10:00,69.02,69.03,68.58,68.58,102010.0,68.2974,68.3073,67.862,67.862,102010.0
2023-06-14 15:15:00,68.59,68.6,68.39,68.5,74776.0,67.8719,67.8818,67.674,67.7828,74776.0
2023-06-14 15:20:00,68.49,68.82,68.49,68.75,50657.0,67.773,68.0995,67.773,68.0302,50657.0
2023-06-14 15:25:00,68.76,68.93,68.7,68.74,82471.0,68.0401,68.2083,67.9808,68.0203,82471.0
2023-06-14 15:30:00,68.72,68.76,68.55,68.72,83045.0,68.0005,68.0401,67.8323,68.0005,83045.0
2023-06-14 15:35:00,68.73,68.8,68.71,68.78,71226.0,68.0104,68.0797,67.9906,68.0599,71226.0
2023-06-14 15:40:00,68.78,68.83,68.65,68.7,79084.0,68.0599,68.1094,67.9313,67.9808,79084.0
2023-06-14 15:45:00,68.7,68.75,68.56,68.61,123541.0,67.9808,68.0302,67.8422,67.8917,123541.0
2023-06-14 15:50:00,68.6,68.71,68.4,68.68,241151.0,67.8818,67.9906,67.6839,67.961,241151.0
2023-06-14 15:55:00,68.69,69.21,68.69,69.14,836161.0,67.9709,68.4854,67.9709,68.4161,836161.0
2023-06-15 09:30:00,68.59,69.48,68.59,68.65,347427.0,67.8719,68.7526,67.8719,67.9313,347427.0
2023-06-15 09:35:00,68.66,69.09,68.5,69.06,134436.0,67.9412,68.3667,67.7828,68.337,134436.0
2023-06-15 09:40:00,69.07,69.12,68.53,68.77,193873.0,68.3469,68.3964,67.8125,68.05,193873.0
2023-06-15 09:45:00,68.79,68.84,68.51,68.55,125939.0,68.0698,68.1193,67.7927,67.8323,125939.0
2023-06-15 09:50:00,68.56,68.86,68.51,68.56,108552.0,67.8422,68.1391,67.7927,67.8422,108552.0
2023-06-15 09:55:00,68.56,68.88,68.51,68.54,152525.0,67.8422,68.1589,67.7927,67.8224,152525.0
2023-06-15 10:00:00,68.54,68.8,68.54,68.64,120551.0,67.8224,68.0797,67.8224,67.9214,120551.0
2023-06-15 10:05:00,68.66,68.81,68.52,68.81,101492.0,67.9412,68.0896,67.8026,68.0896,101492.0
2023-06-15 10:10:00,68.81,68.85,68.61,68.62,74743.0,68.0896,68.1292,67.8917,67.9016,74743.0
2023-06-15 10:15:00,68.64,68.67,68.5,68.56,87609.0,67.9214,67.9511,67.7828,67.8422,87609.0
2023-06-15 10:20:00,68.56,68.62,68.41,68.52,72615.0,67.8422,67.9016,67.6938,67.8026,72615.0
2023-06-15 10:25:00,68.53,68.8,68.53,68.72,78329.0,67.8125,68.0797,67.8125,68.0005,78329.0
2023-06-15 10:30:00,68.73,68.76,68.48,68.55,67326.0,68.0104,68.0401,67.7631,67.8323,67326.0
2023-06-15 10:35:00,68.56,68.62,68.43,68.47,86813.0,67.8422,67.9016,67.7136,67.7532,86813.0
2023-06-15 10:40:00,68.46,68.69,68.46,68.58,56476.0,67.7433,67.9709,67.7433,67.862,56476.0
2023-06-15 10:45:00,68.59,68.83,68.55,68.73,56421.0,67.8719,68.1094,67.8323,68.0104,56421.0
2023-06-15 10:50:00,68.74,68.75,68.56,68.67,38358.0,68.0203,68.0302,67.8422,67.9511,38358.0
2023-06-15 10:55:00,68.66,68.81,68.64,68.66,66966.0,67.9412,68.0896,67.9214,67.9412,66966.0
2023-06-15 11:00:00,68.66,68.71,68.55,68.71,47460.0,67.9412,67.9906,67.8323,67.9906,47460.0
2023-06-15 11:05:00,68.71,68.84,68.57,68.71,60242.0,67.9906,68.1193,67.8521,67.9906,60242.0
2023-06-15 11:10:00,68.7,68.78,68.65,68.78,31752.0,67.9808,68.0599,67.9313,68.0599,31752.0
2023-06-15 11:15:00,68.78,68.84,68.7,68.71,48411.0,68.0599,68.1193,67.9808,67.9906,48411.0
2023-06-15 11:20:00,68.71,68.88,68.71,68.85,44723.0,67.9906,68.1589,67.9906,68.1292,44723.0
2023-06-15 11:25:00,68.84,69.02,68.83,69.02,75652.0,68.1193,68.2974,68.1094,68.2974,75652.0
2023-06-15 11:30:00,69.02,69.02,68.86,68.93,58719.0,68.2974,68.2974,68.1391,68.2083,58719.0
2023-06-15 11:35:00,68.92,69.06,68.92,68.96,50511.0,68.1984,68.337,68.1984,68.238,50511.0
2023-06-15 11:40:00,68.96,69.16,68.96,69.14,71269.0,68.238,68.4359,68.238,68.4161,71269.0
2023-06-15 11:45:00,69.14,69.2,69.03,69.09,84626.0,68.4161,68.4755,68.3073,68.3667,84626.0
2023-06-15 11:50:00,69.1,69.13,69.01,69.04,90619.0,68.3766,68.4062,68.2875,68.3172,90619.0
2023-06-15 11:55:00,69.04,69.15,69.0,69.12,45415.0,68.3172,68.426,68.2776,68.3964,45415.0
2023-06-15 12:00:00,69.13,69.2,69.1,69.11,39403.0,68.4062,68.4755,68.3766,68.3865,39403.0
2023-06-15 12:05:00,69.12,69.14,69.0,69.02,64667.0,68.3964,68.4161,68.2776,68.2974,64667.0
2023-06-15 12:10:00,69.01,69.04,68.81,68.83,49994.0,68.2875,68.3172,68.0896,68.1094,49994.0
2023-06-15 12:15:00,68.82,68.85,68.77,68.78,41965.0,68.0995,68.1292,68.05,68.0599,41965.0
2023-06-15 12:20:00,68.77,68.8,68.72,68.78,36681.0,68.05,68.0797,68.0005,68.0599,36681.0
2023-06-15 12:25:00,68.77,68.83,68.72,68.82,31922.0,68.05,68.1094,68.0005,68.0995,31922.0
2023-06-15 12:30:00,68.81,68.86,68.71,68.76,31113.0,68.0896,68.1391,67.9906,68.0401,31113.0
2023-06-15 12:35:00,68.75,68.84,68.7,68.84,29420.0,68.0302,68.1193,67.9808,68.1193,29420.0
2023-06-15 12:40:00,68.84,68.89,68.84,68.85,38946.0,68.1193,68.1688,68.1193,68.1292,38946.0
2023-06-15 12:45:00,68.85,68.85,68.7,68.78,45206.0,68.1292,68.1292,67.9808,68.0599,45206.0
2023-06-15 12:50:00,68.79,68.79,68.69,68.7,39519.0,68.0698,68.0698,67.9709,67.9808,39519.0
2023-06-15 12:55:00,68.7,68.78,68.67,68.76,44035.0,67.9808,68.0599,67.9511,68.0401,44035.0
2023-06-15 13:00:00,68.76,68.77,68.66,68.7,47239.0,68.0401,68.05,67.9412,67.9808,47239.0
2023-06-15 13:05:00,68.7,68.7,68.53,68.55,42106.0,67.9808,67.9808,67.8125,67.8323,42106.0
2023-06-15 13:10:00,68.53,68.58,68.43,68.43,55628.0,67.8125,67.862,67.7136,67.7136,55628.0
2023-06-15 13:15:00,68.41,68.46,68.36,68.4,58640.0,67.6938,67.7433,67.6443,67.6839,58640.0
2023-06-15 13:20:00,68.41,68.57,68.4,68.53,35214.0,67.6938,67.8521,67.6839,67.8125,35214.0
2023-06-15 13:25:00,68.53,68.64,68.52,68.63,34657.0,67.8125,67.9214,67.8026,67.9115,34657.0
2023-06-15 13:30:00,68.65,68.75,68.65,68.75,52490.0,67.9313,68.0302,67.9313,68.0302,52490.0
2023-06-15 13:35:00,68.74,68.8,68.71,68.78,26290.0,68.0203,68.0797,67.9906,68.0599,26290.0
2023-06-15 13:40:00,68.78,68.92,68.78,68.9,42325.0,68.0599,68.1984,68.0599,68.1787,42325.0
2023-06-15 13:45:00,68.9,69.03,68.89,69.03,36788.0,68.1787,68.3073,68.1688,68.3073,36788.0
2023-06-15 13:50:00,69.03,69.04,68.93,69.04,38019.0,68.3073,68.3172,68.2083,68.3172,38019.0
2023-06-15 13:55:00,69.04,69.08,68.98,69.01,53779.0,68.3172,68.3568,68.2578,68.2875,53779.0
2023-06-15 14:00:00,69.02,69.05,68.96,68.98,43868.0,68.2974,68.3271,68.238,68.2578,43868.0
2023-06-15 14:05:00,68.99,69.04,68.93,68.98,41530.0,68.2677,68.3172,68.2083,68.2578,41530.0
2023-06-15 14:10:00,68.98,68.98,68.74,68.75,101797.0,68.2578,68.2578,68.0203,68.0302,101797.0
2023-06-15 14:15:00,68.74,68.9,68.73,68.89,73602.0,68.0203,68.1787,68.0104,68.1688,73602.0
2023-06-15 14:20:00,68.89,68.98,68.87,68.96,43020.0,68.1688,68.2578,68.149,68.238,43020.0
2023-06-15 14:25:00,68.95,69.07,68.95,69.03,55319.0,68.2281,68.3469,68.2281,68.3073,55319.0
2023-06-15 14:30:00,69.03,69.13,69.01,69.08,78185.0,68.3073,68.4062,68.2875,68.3568,78185.0
2023-06-15 14:35:00,69.09,69.18,69.08,69.11,50036.0,68.3667,68.4557,68.3568,68.3865,50036.0
2023-06-15 14:40:00,69.12,69.22,69.12,69.21,53545.0,68.3964,68.4953,68.3964,68.4854,53545.0
2023-06-15 14:45:00,69.21,69.23,69.14,69.21,63626.0,68.4854,68.5052,68.4161,68.4854,63626.0
2023-06-15 14:50:00,69.21,69.38,69.2,69.38,70558.0,68.4854,68.6536,68.4755,68.6536,70558.0
2023-06-15 14:55:00,69.38,69.52,69.34,69.43,103278.0,68.6536,68.7922,68.6141,68.7031,103278.0
2023-06-15 15:00:00,69.44,69.49,69.26,69.26,75106.0,68.713,68.7625,68.5349,68.5349,75106.0
2023-06-15 15:05:00,69.28,69.33,69.18,69.31,68002.0,68.5547,68.6042,68.4557,68.5844,68002.0
2023-06-15 15:10:00,69.31,69.41,69.27,69.37,66614.0,68.5844,68.6833,68.5448,68.6437,66614.0
2023-06-15 15:15:00,69.38,69.45,69.25,69.25,89666.0,68.6536,68.7229,68.525,68.525,89666.0
2023-06-15 15:20:00,69.25,69.31,69.17,69.2,81826.0,68.525,68.5844,68.4458,68.4755,81826.0
2023-06-15 15:25:00,69.2,69.28,69.17,69.28,59042.0,68.4755,68.5547,68.4458,68.5547,59042.0
2023-06-15 15:30:00,69.28,69.32,69.16,69.18,86014.0,68.5547,68.5943,68.4359,68.4557,86014.0
2023-06-15 15:35:00,69.19,69.23,69.13,69.15,82535.0,68.4656,68.5052,68.4062,68.426,82535.0
2023-06-15 15:40:00,69.16,69.21,69.08,69.11,107124.0,68.4359,68.4854,68.3568,68.3865,107124.0
2023-06-15 15:45:00,69.11,69.19,69.06,69.17,119257.0,68.3865,68.4656,68.337,68.4458,119257.0
2023-06-15 15:50:00,69.18,69.27,68.97,69.0,255449.0,68.4557,68.5448,68.2479,68.2776,255449.0
2023-06-15 15:55:00,69.0,69.0,68.8,68.81,798640.0,68.2776,68.2776,68.0797,68.0896,798640.0
2023-06-16 09:30:00,70.15,70.5,67.26,67.59,3362825.0,69.4156,69.7619,66.5558,66.8824,3362825.0
2023-06-16 09:35:00,67.64,67.82,66.06,67.52,2372774.0,66.9318,67.11,65.3684,66.8131,2372774.0
2023-06-16 09:40:00,67.52,67.68,66.8,67.15,935778.0,66.8131,66.9714,66.1006,66.447,935778.0
2023-06-16 09:45:00,67.13,67.23,66.43,67.17,1165951.0,66.4272,66.5261,65.7345,66.4668,1165951.0
2023-06-16 09:50:00,67.17,67.5,66.79,67.12,443436.0,66.4668,66.7933,66.0907,66.4173,443436.0
2023-06-16 09:55:00,67.13,67.7,67.11,67.58,436211.0,66.4272,66.9912,66.4074,66.8725,436211.0
2023-06-16 10:00:00,67.61,67.67,66.95,67.4,436548.0,66.9022,66.9615,66.2491,66.6944,436548.0
2023-06-16 10:05:00,67.41,67.65,67.17,67.42,321357.0,66.7043,66.9417,66.4668,66.7142,321357.0
2023-06-16 10:10:00,67.41,67.73,67.32,67.54,303299.0,66.7043,67.0209,66.6152,66.8329,303299.0
2023-06-16 10:15:00,67.53,67.56,67.22,67.27,303161.0,66.823,66.8527,66.5162,66.5657,303161.0
2023-06-16 10:20:00,67.27,67.85,67.24,67.73,301062.0,66.5657,67.1397,66.536,67.0209,301062.0
2023-06-16 10:25:00,67.73,67.84,67.61,67.79,219544.0,67.0209,67.1298,66.9022,67.0803,219544.0
2023-06-16 10:30:00,67.77,67.89,67.65,67.81,202374.0,67.0605,67.1792,66.9417,67.1001,202374.0
2023-06-16 10:35:00,67.83,67.97,67.67,67.86,285738.0,67.1199,67.2584,66.9615,67.1495,285738.0
2023-06-16 10:40:00,67.87,67.87,67.5,67.52,167698.0,67.1594,67.1594,66.7933,66.8131,167698.0
2023-06-16 10:45:00,67.52,67.66,67.32,67.64,249264.0,66.8131,66.9516,66.6152,66.9318,249264.0
2023-06-16 10:50:00,67.63,67.81,67.6,67.73,181176.0,66.922,67.1001,66.8923,67.0209,181176.0
2023-06-16 10:55:00,67.74,67.88,67.58,67.62,196083.0,67.0308,67.1693,66.8725,66.9121,196083.0
2023-06-16 11:00:00,67.61,67.67,67.52,67.54,120186.0,66.9022,66.9615,66.8131,66.8329,120186.0
2023-06-16 11:05:00,67.55,67.89,67.52,67.89,168255.0,66.8428,67.1792,66.8131,67.1792,168255.0
2023-06-16 11:10:00,67.88,68.05,67.67,67.69,213425.0,67.1693,67.3376,66.9615,66.9813,213425.0
2023-06-16 11:15:00,67.68,67.77,67.57,67.64,98429.0,66.9714,67.0605,66.8626,66.9318,98429.0
2023-06-16 11:20:00,67.64,67.8,67.54,67.63,120563.0,66.9318,67.0902,66.8329,66.922,120563.0
2023-06-16 11:25:00,67.64,67.72,67.5,67.59,185343.0,66.9318,67.011,66.7933,66.8824,185343.0
2023-06-16 11:30:00,67.6,67.78,67.58,67.62,95954.0,66.8923,67.0704,66.8725,66.9121,95954.0
2023-06-16 11:35:00,67.61,67.68,67.5,67.56,113629.0,66.9022,66.9714,66.7933,66.8527,113629.0
2023-06-16 11:40:00,67.58,67.68,67.5,67.62,120583.0,66.8725,66.9714,66.7933,66.9121,120583.0
2023-06-16 11:45:00,67.62,67.64,67.5,67.52,87947.0,66.9121,66.9318,66.7933,66.8131,87947.0
2023-06-16 11:50:00,67.5,67.67,67.43,67.65,172967.0,66.7933,66.9615,66.724,66.9417,172967.0
2023-06-16 11:55:00,67.64,67.83,67.55,67.81,130836.0,66.9318,67.1199,66.8428,67.1001,130836.0
2023-06-16 12:00:00,67.8,67.81,67.66,67.72,91483.0,67.0902,67.1001,66.9516,67.011,91483.0
2023-06-16 12:05:00,67.71,67.75,67.6,67.61,80746.0,67.0011,67.0407,66.8923,66.9022,80746.0
2023-06-16 12:10:00,67.62,67.62,67.49,67.5,370649.0,66.9121,66.9121,66.7834,66.7933,370649.0
2023-06-16 12:15:00,67.51,67.64,67.4,67.55,230714.0,66.8032,66.9318,66.6944,66.8428,230714.0
2023-06-16 12:20:00,67.55,67.65,67.4,67.62,249347.0,66.8428,66.9417,66.6944,66.9121,249347.0
2023-06-16 12:25:00,67.63,67.88,67.61,67.73,162163.0,66.922,67.1693,66.9022,67.0209,162163.0
2023-06-16 12:30:00,67.73,67.93,67.71,67.9,95403.0,67.0209,67.2188,67.0011,67.1891,95403.0
2023-06-16 12:35:00,67.91,67.99,67.85,67.96,316332.0,67.199,67.2782,67.1397,67.2485,316332.0
2023-06-16 12:40:00,67.98,68.02,67.75,67.76,137126.0,67.2683,67.3079,67.0407,67.0506,137126.0
2023-06-16 12:45:00,67.75,67.92,67.73,67.87,98435.0,67.0407,67.2089,67.0209,67.1594,98435.0
2023-06-16 12:50:00,67.86,67.89,67.8,67.84,69992.0,67.1495,67.1792,67.0902,67.1298,69992.0
2023-06-16 12:55:00,67.83,67.91,67.79,67.91,67282.0,67.1199,67.199,67.0803,67.199,67282.0
2023-06-16 13:00:00,67.91,67.97,67.84,67.93,67642.0,67.199,67.2584,67.1298,67.2188,67642.0
2023-06-16 13:05:00,67.92,67.94,67.82,67.88,65746.0,67.2089,67.2287,67.11,67.1693,65746.0
2023-06-16 13:10:00,67.88,67.88,67.73,67.78,68194.0,67.1693,67.1693,67.0209,67.0704,68194.0
2023-06-16 13:15:00,67.79,67.79,67.71,67.72,66627.0,67.0803,67.0803,67.0011,67.011,66627.0
2023-06-16 13:20:00,67.71,67.83,67.68,67.82,65515.0,67.0011,67.1199,66.9714,67.11,65515.0
2023-06-16 13:25:00,67.82,67.98,67.81,67.86,90584.0,67.11,67.2683,67.1001,67.1495,90584.0
2023-06-16 13:30:00,67.86,67.96,67.86,67.86,71445.0,67.1495,67.2485,67.1495,67.1495,71445.0
2023-06-16 13:35:00,67.86,67.88,67.74,67.82,73958.0,67.1495,67.1693,67.0308,67.11,73958.0
2023-06-16 13:40:00,67.81,67.83,67.74,67.74,54092.0,67.1001,67.1199,67.0308,67.0308,54092.0
2023-06-16 13:45:00,67.74,67.76,67.59,67.64,73693.0,67.0308,67.0506,66.8824,66.9318,73693.0
2023-06-16 13:50:00,67.63,67.83,67.62,67.82,58659.0,66.922,67.1199,66.9121,67.11,58659.0
2023-06-16 13:55:00,67.82,67.9,67.79,67.88,63817.0,67.11,67.1891,67.0803,67.1693,63817.0
2023-06-16 14:00:00,67.87,67.92,67.68,67.69,65037.0,67.1594,67.2089,66.9714,66.9813,65037.0
2023-06-16 14:05:00,67.68,67.8,67.65,67.8,48429.0,66.9714,67.0902,66.9417,67.0902,48429.0
2023-06-16 14:10:00,67.81,67.88,67.7,67.78,68626.0,67.1001,67.1693,66.9912,67.0704,68626.0
2023-06-16 14:15:00,67.78,67.81,67.72,67.78,57098.0,67.0704,67.1001,67.011,67.0704,57098.0
2023-06-16 14:20:00,67.78,67.83,67.72,67.8,50484.0,67.0704,67.1199,67.011,67.0902,50484.0
2023-06-16 14:25:00,67.79,67.92,67.76,67.8,64618.0,67.0803,67.2089,67.0506,67.0902,64618.0
2023-06-16 14:30:00,67.78,67.82,67.6,67.67,66270.0,67.0704,67.11,66.8923,66.9615,66270.0
2023-06-16 14:35:00,67.67,67.78,67.63,67.77,62397.0,66.9615,67.0704,66.922,67.0605,62397.0
2023-06-16 14:40:00,67.78,67.79,67.7,67.71,90071.0,67.0704,67.0803,66.9912,67.0011,90071.0
2023-06-16 14:45:00,67.71,67.8,67.69,67.69,82226.0,67.0011,67.0902,66.9813,66.9813,82226.0
2023-06-16 14:50:00,67.7,67.79,67.66,67.68,109574.0,66.9912,67.0803,66.9516,66.9714,109574.0
2023-06-16 14:55:00,67.68,67.74,67.64,67.67,106108.0,66.9714,67.0308,66.9318,66.9615,106108.0
2023-06-16 15:00:00,67.67,67.7,67.56,67.67,151151.0,66.9615,66.9912,66.8527,66.9615,151151.0
2023-06-16 15:05:00,67.67,67.7,67.6,67.67,150287.0,66.9615,66.9912,66.8923,66.9615,150287.0
2023-06-16 15:10:00,67.66,67.69,67.56,67.58,99522.0,66.9516,66.9813,66.8527,66.8725,99522.0
2023-06-16 15:15:00,67.58,67.65,67.55,67.6,148742.0,66.8725,66.9417,66.8428,66.8923,148742.0
2023-06-16 15:20:00,67.59,67.71,67.59,67.68,157291.0,66.8824,67.0011,66.8824,66.9714,157291.0
2023-06-16 15:25:00,67.68,67.7,67.61,67.63,126143.0,66.9714,66.9912,66.9022,66.922,126143.0
2023-06-16 15:30:00,67.63,67.83,67.61,67.82,169505.0,66.922,67.1199,66.9022,67.11,169505.0
2023-06-16 15:35:00,67.82,67.97,67.75,67.97,166351.0,67.11,67.2584,67.0407,67.2584,166351.0
2023-06-16 15:40:00,67.97,67.99,67.83,67.9,197336.0,67.2584,67.2782,67.1199,67.1891,197336.0
2023-06-16 15:45:00,67.9,68.03,67.87,67.95,219207.0,67.1891,67.3178,67.1594,67.2386,219207.0
2023-06-16 15:50:00,67.94,68.19,67.64,67.76,503121.0,67.2287,67.4761,66.9318,67.0506,503121.0
2023-06-16 15:55:00,67.76,67.76,67.62,67.65,920622.0,67.0506,67.0506,66.9121,66.9417,920622.0
2023-06-20 09:30:00,67.31,67.62,67.24,67.35,464863.0,66.6053,66.9121,66.536,66.6449,464863.0
2023-06-20 09:35:00,67.35,67.46,67.01,67.05,232636.0,66.6449,66.7537,66.3084,66.348,232636.0
2023-06-20 09:40:00,67.05,67.07,66.75,66.9,202762.0,66.348,66.3678,66.0512,66.1996,202762.0
2023-06-20 09:45:00,66.89,66.93,66.46,66.55,333677.0,66.1897,66.2293,65.7642,65.8533,333677.0
2023-06-20 09:50:00,66.55,66.57,66.31,66.33,305180.0,65.8533,65.8731,65.6158,65.6356,305180.0
2023-06-20 09:55:00,66.33,66.45,66.19,66.34,241906.0,65.6356,65.7543,65.497,65.6455,241906.0
2023-06-20 10:00:00,66.34,66.48,66.12,66.43,204260.0,65.6455,65.784,65.4278,65.7345,204260.0
2023-06-20 10:05:00,66.43,66.54,66.34,66.4,147361.0,65.7345,65.8434,65.6455,65.7048,147361.0
2023-06-20 10:10:00,66.39,66.48,66.22,66.25,156029.0,65.6949,65.784,65.5267,65.5564,156029.0
2023-06-20 10:15:00,66.24,66.25,66.01,66.08,176472.0,65.5465,65.5564,65.3189,65.3882,176472.0
2023-06-20 10:20:00,66.07,66.08,65.89,65.89,141246.0,65.3783,65.3882,65.2002,65.2002,141246.0
2023-06-20 10:25:00,65.9,66.04,65.82,66.03,188142.0,65.2101,65.3486,65.1309,65.3387,188142.0
2023-06-20 10:30:00,66.03,66.06,65.88,65.98,209609.0,65.3387,65.3684,65.1903,65.2892,209609.0
2023-06-20 10:35:00,65.96,66.03,65.77,65.81,126359.0,65.2694,65.3387,65.0814,65.121,126359.0
2023-06-20 10:40:00,65.82,66.11,65.8,66.06,173785.0,65.1309,65.4179,65.1111,65.3684,173785.0
2023-06-20 10:45:00,66.07,66.16,65.93,65.96,112403.0,65.3783,65.4673,65.2398,65.2694,112403.0
2023-06-20 10:50:00,65.96,66.04,65.93,66.02,62661.0,65.2694,65.3486,65.2398,65.3288,62661.0
2023-06-20 10:55:00,66.02,66.13,65.99,66.03,78718.0,65.3288,65.4377,65.2991,65.3387,78718.0
2023-06-20 11:00:00,66.04,66.32,66.02,66.26,128613.0,65.3486,65.6257,65.3288,65.5663,128613.0
2023-06-20 11:05:00,66.27,66.39,66.27,66.34,89648.0,65.5762,65.6949,65.5762,65.6455,89648.0
2023-06-20 11:10:00,66.34,66.39,66.19,66.23,67929.0,65.6455,65.6949,65.497,65.5366,67929.0
2023-06-20 11:15:00,66.23,66.36,66.12,66.31,50153.0,65.5366,65.6652,65.4278,65.6158,50153.0
2023-06-20 11:20:00,66.32,66.39,66.29,66.3,47549.0,65.6257,65.6949,65.596,65.6059,47549.0
2023-06-20 11:25:00,66.28,66.4,66.23,66.37,66315.0,65.5861,65.7048,65.5366,65.6751,66315.0
2023-06-20 11:30:00,66.37,66.49,66.32,66.33,180591.0,65.6751,65.7939,65.6257,65.6356,180591.0
2023-06-20 11:35:00,66.33,66.4,66.3,66.35,55296.0,65.6356,65.7048,65.6059,65.6554,55296.0
2023-06-20 11:40:00,66.35,66.38,66.29,66.31,93457.0,65.6554,65.685,65.596,65.6158,93457.0
2023-06-20 11:45:00,66.31,66.42,66.28,66.36,74302.0,65.6158,65.7246,65.5861,65.6652,74302.0
2023-06-20 11:50:00,66.36,66.37,66.25,66.28,46678.0,65.6652,65.6751,65.5564,65.5861,46678.0
2023-06-20 11:55:00,66.28,66.31,66.14,66.15,85818.0,65.5861,65.6158,65.4476,65.4574,85818.0
2023-06-20 12:00:00,66.15,66.2,66.08,66.1,69249.0,65.4574,65.5069,65.3882,65.408,69249.0
2023-06-20 12:05:00,66.09,66.24,66.09,66.18,58204.0,65.3981,65.5465,65.3981,65.4871,58204.0
2023-06-20 12:10:00,66.17,66.32,66.17,66.25,34476.0,65.4772,65.6257,65.4772,65.5564,34476.0
2023-06-20 12:15:00,66.23,66.28,66.19,66.25,77279.0,65.5366,65.5861,65.497,65.5564,77279.0
2023-06-20 12:20:00,66.24,66.33,66.2,66.3,44219.0,65.5465,65.6356,65.5069,65.6059,44219.0
2023-06-20 12:25:00,66.3,66.46,66.27,66.42,75336.0,65.6059,65.7642,65.5762,65.7246,75336.0
2023-06-20 12:30:00,66.42,66.53,66.4,66.48,47422.0,65.7246,65.8335,65.7048,65.784,47422.0
2023-06-20 12:35:00,66.48,66.52,66.37,66.46,39810.0,65.784,65.8236,65.6751,65.7642,39810.0
2023-06-20 12:40:00,66.47,66.65,66.46,66.59,43191.0,65.7741,65.9522,65.7642,65.8928,43191.0
2023-06-20 12:45:00,66.61,66.62,66.49,66.55,51588.0,65.9126,65.9225,65.7939,65.8533,51588.0
2023-06-20 12:50:00,66.56,66.59,66.53,66.59,41301.0,65.8632,65.8928,65.8335,65.8928,41301.0
2023-06-20 12:55:00,66.59,66.68,66.58,66.65,39128.0,65.8928,65.9819,65.8829,65.9522,39128.0
2023-06-20 13:00:00,66.66,66.73,66.6,66.69,38739.0,65.9621,66.0314,65.9027,65.9918,38739.0
2023-06-20 13:05:00,66.69,66.74,66.59,66.7,40990.0,65.9918,66.0413,65.8928,66.0017,40990.0
2023-06-20 13:10:00,66.69,66.71,66.62,66.68,37494.0,65.9918,66.0116,65.9225,65.9819,37494.0
2023-06-20 13:15:00,66.68,66.73,66.66,66.73,37159.0,65.9819,66.0314,65.9621,66.0314,37159.0
2023-06-20 13:20:00,66.74,66.83,66.72,66.79,54172.0,66.0413,66.1303,66.0215,66.0907,54172.0
2023-06-20 13:25:00,66.79,66.8,66.64,66.68,47833.0,66.0907,66.1006,65.9423,65.9819,47833.0
2023-06-20 13:30:00,66.68,66.8,66.67,66.77,41904.0,65.9819,66.1006,65.972,66.071,41904.0
2023-06-20 13:35:00,66.77,66.83,66.73,66.75,62419.0,66.071,66.1303,66.0314,66.0512,62419.0
2023-06-20 13:40:00,66.75,66.85,66.74,66.78,34177.0,66.0512,66.1501,66.0413,66.0809,34177.0
2023-06-20 13:45:00,66.78,66.85,66.76,66.8,28617.0,66.0809,66.1501,66.0611,66.1006,28617.0
2023-06-20 13:50:00,66.8,66.81,66.64,66.65,55330.0,66.1006,66.1105,65.9423,65.9522,55330.0
2023-06-20 13:55:00,66.64,66.69,66.57,66.59,71528.0,65.9423,65.9918,65.8731,65.8928,71528.0
2023-06-20 14:00:00,66.58,66.58,66.5,66.53,65743.0,65.8829,65.8829,65.8038,65.8335,65743.0
2023-06-20 14:05:00,66.53,66.55,66.47,66.48,65136.0,65.8335,65.8533,65.7741,65.784,65136.0
2023-06-20 14:10:00,66.47,66.58,66.45,66.57,45853.0,65.7741,65.8829,65.7543,65.8731,45853.0
2023-06-20 14:15:00,66.58,66.66,66.56,66.64,45640.0,65.8829,65.9621,65.8632,65.9423,45640.0
2023-06-20 14:20:00,66.64,66.66,66.6,66.65,50196.0,65.9423,65.9621,65.9027,65.9522,50196.0
2023-06-20 14:25:00,66.66,66.69,66.6,66.69,54426.0,65.9621,65.9918,65.9027,65.9918,54426.0
2023-06-20 14:30:00,66.68,66.74,66.59,66.61,43570.0,65.9819,66.0413,65.8928,65.9126,43570.0
2023-06-20 14:35:00,66.61,66.68,66.54,66.63,45109.0,65.9126,65.9819,65.8434,65.9324,45109.0
2023-06-20 14:40:00,66.62,66.63,66.47,66.53,78786.0,65.9225,65.9324,65.7741,65.8335,78786.0
2023-06-20 14:45:00,66.52,66.54,66.45,66.53,50787.0,65.8236,65.8434,65.7543,65.8335,50787.0
2023-06-20 14:50:00,66.53,66.56,66.45,66.46,55996.0,65.8335,65.8632,65.7543,65.7642,55996.0
2023-06-20 14:55:00,66.46,66.59,66.46,66.58,53926.0,65.7642,65.8928,65.7642,65.8829,53926.0
2023-06-20 15:00:00,66.59,66.64,66.52,66.55,46618.0,65.8928,65.9423,65.8236,65.8533,46618.0
2023-06-20 15:05:00,66.54,66.56,66.5,66.55,37662.0,65.8434,65.8632,65.8038,65.8533,37662.0
2023-06-20 15:10:00,66.54,66.62,66.47,66.62,81081.0,65.8434,65.9225,65.7741,65.9225,81081.0
2023-06-20 15:15:00,66.62,66.63,66.55,66.62,64471.0,65.9225,65.9324,65.8533,65.9225,64471.0
2023-06-20 15:20:00,66.62,66.63,66.56,66.58,59679.0,65.9225,65.9324,65.8632,65.8829,59679.0
2023-06-20 15:25:00,66.56,66.59,66.52,66.58,67584.0,65.8632,65.8928,65.8236,65.8829,67584.0
2023-06-20 15:30:00,66.58,66.61,66.54,66.56,63778.0,65.8829,65.9126,65.8434,65.8632,63778.0
2023-06-20 15:35:00,66.56,66.71,66.56,66.67,94041.0,65.8632,66.0116,65.8632,65.972,94041.0
2023-06-20 15:40:00,66.66,66.82,66.65,66.82,97518.0,65.9621,66.1204,65.9522,66.1204,97518.0
2023-06-20 15:45:00,66.83,66.91,66.81,66.9,109766.0,66.1303,66.2095,66.1105,66.1996,109766.0
2023-06-20 15:50:00,66.89,66.97,66.82,66.83,197329.0,66.1897,66.2689,66.1204,66.1303,197329.0
2023-06-20 15:55:00,66.82,66.95,66.81,66.9,532644.0,66.1204,66.2491,66.1105,66.1996,532644.0
2023-06-21 09:30:00,66.8,67.2,66.63,66.86,319679.0,66.1006,66.4965,65.9324,66.16,319679.0
2023-06-21 09:35:00,66.86,67.18,66.81,67.07,131735.0,66.16,66.4767,66.1105,66.3678,131735.0
2023-06-21 09:40:00,67.07,67.15,66.75,66.84,200972.0,66.3678,66.447,66.0512,66.1402,200972.0
2023-06-21 09:45:00,66.84,67.12,66.72,66.82,194443.0,66.1402,66.4173,66.0215,66.1204,194443.0
2023-06-21 09:50:00,66.81,66.86,66.46,66.55,117233.0,66.1105,66.16,65.7642,65.8533,117233.0
2023-06-21 09:55:00,66.56,66.68,66.44,66.47,90161.0,65.8632,65.9819,65.7444,65.7741,90161.0
2023-06-21 10:00:00,66.5,66.6,66.39,66.45,140642.0,65.8038,65.9027,65.6949,65.7543,140642.0
2023-06-21 10:05:00,66.45,66.6,66.3,66.41,117351.0,65.7543,65.9027,65.6059,65.7147,117351.0
2023-06-21 10:10:00,66.4,66.6,66.38,66.53,97562.0,65.7048,65.9027,65.685,65.8335,97562.0
2023-06-21 10:15:00,66.52,66.69,66.31,66.32,103702.0,65.8236,65.9918,65.6158,65.6257,103702.0
2023-06-21 10:20:00,66.33,66.41,66.21,66.36,83552.0,65.6356,65.7147,65.5168,65.6652,83552.0
2023-06-21 10:25:00,66.35,66.43,66.22,66.32,77113.0,65.6554,65.7345,65.5267,65.6257,77113.0
2023-06-21 10:30:00,66.32,66.41,66.24,66.36,74864.0,65.6257,65.7147,65.5465,65.6652,74864.0
2023-06-21 10:35:00,66.35,66.37,66.22,66.35,84331.0,65.6554,65.6751,65.5267,65.6554,84331.0
2023-06-21 10:40:00,66.35,66.39,65.96,65.96,109460.0,65.6554,65.6949,65.2694,65.2694,109460.0
2023-06-21 10:45:00,65.96,66.03,65.66,65.68,129496.0,65.2694,65.3387,64.9726,64.9924,129496.0
2023-06-21 10:50:00,65.66,65.66,65.5,65.62,136432.0,64.9726,64.9726,64.8143,64.933,136432.0
2023-06-21 10:55:00,65.61,65.76,65.5,65.67,127113.0,64.9231,65.0715,64.8143,64.9825,127113.0
2023-06-21 11:00:00,65.69,65.79,65.56,65.61,100833.0,65.0023,65.1012,64.8736,64.9231,100833.0
2023-06-21 11:05:00,65.62,65.71,65.52,65.55,96875.0,64.933,65.0221,64.834,64.8637,96875.0
2023-06-21 11:10:00,65.55,65.6,65.46,65.52,130868.0,64.8637,64.9132,64.7747,64.834,130868.0
2023-06-21 11:15:00,65.51,65.55,65.35,65.35,150686.0,64.8241,64.8637,64.6658,64.6658,150686.0
2023-06-21 11:20:00,65.35,65.62,65.34,65.59,134829.0,64.6658,64.933,64.6559,64.9033,134829.0
2023-06-21 11:25:00,65.59,65.67,65.54,65.62,82927.0,64.9033,64.9825,64.8538,64.933,82927.0
2023-06-21 11:30:00,65.62,65.82,65.6,65.71,85751.0,64.933,65.1309,64.9132,65.0221,85751.0
2023-06-21 11:35:00,65.69,65.92,65.69,65.89,69068.0,65.0023,65.2299,65.0023,65.2002,69068.0
2023-06-21 11:40:00,65.89,65.95,65.8,65.83,59647.0,65.2002,65.2595,65.1111,65.1408,59647.0
2023-06-21 11:45:00,65.82,65.92,65.7,65.73,57068.0,65.1309,65.2299,65.0122,65.0418,57068.0
2023-06-21 11:50:00,65.71,65.82,65.66,65.74,73273.0,65.0221,65.1309,64.9726,65.0517,73273.0
2023-06-21 11:55:00,65.74,65.84,65.69,65.7,57157.0,65.0517,65.1507,65.0023,65.0122,57157.0
2023-06-21 12:00:00,65.7,65.87,65.6,65.87,60250.0,65.0122,65.1804,64.9132,65.1804,60250.0
2023-06-21 12:05:00,65.87,66.0,65.86,65.92,49785.0,65.1804,65.309,65.1705,65.2299,49785.0
2023-06-21 12:10:00,65.91,65.91,65.69,65.87,38835.0,65.22,65.22,65.0023,65.1804,38835.0
2023-06-21 12:15:00,65.87,66.06,65.81,65.98,54069.0,65.1804,65.3684,65.121,65.2892,54069.0
2023-06-21 12:20:00,65.97,66.02,65.92,65.94,37061.0,65.2793,65.3288,65.2299,65.2496,37061.0
2023-06-21 12:25:00,65.93,66.01,65.86,65.99,31742.0,65.2398,65.3189,65.1705,65.2991,31742.0
2023-06-21 12:30:00,65.99,66.05,65.95,66.0,42422.0,65.2991,65.3585,65.2595,65.309,42422.0
2023-06-21 12:35:00,65.99,66.05,65.92,65.98,39217.0,65.2991,65.3585,65.2299,65.2892,39217.0
2023-06-21 12:40:00,65.98,66.03,65.93,66.03,22249.0,65.2892,65.3387,65.2398,65.3387,22249.0
2023-06-21 12:45:00,66.04,66.04,65.87,65.88,31025.0,65.3486,65.3486,65.1804,65.1903,31025.0
2023-06-21 12:50:00,65.88,66.0,65.84,65.93,33275.0,65.1903,65.309,65.1507,65.2398,33275.0
2023-06-21 12:55:00,65.93,65.95,65.88,65.94,29258.0,65.2398,65.2595,65.1903,65.2496,29258.0
2023-06-21 13:00:00,65.94,66.0,65.83,66.0,47174.0,65.2496,65.309,65.1408,65.309,47174.0
2023-06-21 13:05:00,65.99,66.05,65.95,66.03,35490.0,65.2991,65.3585,65.2595,65.3387,35490.0
2023-06-21 13:10:00,66.04,66.08,65.97,66.01,47958.0,65.3486,65.3882,65.2793,65.3189,47958.0
2023-06-21 13:15:00,66.0,66.1,65.98,66.07,32740.0,65.309,65.408,65.2892,65.3783,32740.0
2023-06-21 13:20:00,66.07,66.1,66.01,66.08,47720.0,65.3783,65.408,65.3189,65.3882,47720.0
2023-06-21 13:25:00,66.08,66.23,66.07,66.19,92141.0,65.3882,65.5366,65.3783,65.497,92141.0
2023-06-21 13:30:00,66.19,66.31,66.11,66.27,40326.0,65.497,65.6158,65.4179,65.5762,40326.0
2023-06-21 13:35:00,66.27,66.3,66.16,66.3,38952.0,65.5762,65.6059,65.4673,65.6059,38952.0
2023-06-21 13:40:00,66.29,66.32,66.21,66.26,32118.0,65.596,65.6257,65.5168,65.5663,32118.0
2023-06-21 13:45:00,66.27,66.36,66.26,66.31,33392.0,65.5762,65.6652,65.5663,65.6158,33392.0
2023-06-21 13:50:00,66.31,66.4,66.25,66.39,49866.0,65.6158,65.7048,65.5564,65.6949,49866.0
2023-06-21 13:55:00,66.39,66.5,66.37,66.5,68125.0,65.6949,65.8038,65.6751,65.8038,68125.0
2023-06-21 14:00:00,66.5,66.51,66.25,66.26,48865.0,65.8038,65.8137,65.5564,65.5663,48865.0
2023-06-21 14:05:00,66.25,66.45,66.24,66.37,33667.0,65.5564,65.7543,65.5465,65.6751,33667.0
2023-06-21 14:10:00,66.37,66.51,66.36,66.51,29482.0,65.6751,65.8137,65.6652,65.8137,29482.0
2023-06-21 14:15:00,66.51,66.54,66.45,66.48,43178.0,65.8137,65.8434,65.7543,65.784,43178.0
2023-06-21 14:20:00,66.49,66.53,66.41,66.49,39870.0,65.7939,65.8335,65.7147,65.7939,39870.0
2023-06-21 14:25:00,66.49,66.5,66.37,66.46,59022.0,65.7939,65.8038,65.6751,65.7642,59022.0
2023-06-21 14:30:00,66.47,66.57,66.45,66.56,51349.0,65.7741,65.8731,65.7543,65.8632,51349.0
2023-06-21 14:35:00,66.56,66.58,66.47,66.53,43699.0,65.8632,65.8829,65.7741,65.8335,43699.0
2023-06-21 14:40:00,66.51,66.53,66.43,66.52,33531.0,65.8137,65.8335,65.7345,65.8236,33531.0
2023-06-21 14:45:00,66.52,66.54,66.45,66.45,41528.0,65.8236,65.8434,65.7543,65.7543,41528.0
2023-06-21 14:50:00,66.45,66.57,66.41,66.54,42156.0,65.7543,65.8731,65.7147,65.8434,42156.0
2023-06-21 14:55:00,66.54,66.57,66.46,66.55,28316.0,65.8434,65.8731,65.7642,65.8533,28316.0
2023-06-21 15:00:00,66.55,66.56,66.29,66.29,47776.0,65.8533,65.8632,65.596,65.596,47776.0
2023-06-21 15:05:00,66.28,66.29,66.18,66.27,51560.0,65.5861,65.596,65.4871,65.5762,51560.0
2023-06-21 15:10:00,66.27,66.35,66.23,66.33,38927.0,65.5762,65.6554,65.5366,65.6356,38927.0
2023-06-21 15:15:00,66.33,66.34,66.23,66.27,69796.0,65.6356,65.6455,65.5366,65.5762,69796.0
2023-06-21 15:20:00,66.28,66.28,66.14,66.15,57868.0,65.5861,65.5861,65.4476,65.4574,57868.0
2023-06-21 15:25:00,66.15,66.18,66.1,66.12,50042.0,65.4574,65.4871,65.408,65.4278,50042.0
2023-06-21 15:30:00,66.12,66.18,66.06,66.08,83845.0,65.4278,65.4871,65.3684,65.3882,83845.0
2023-06-21 15:35:00,66.08,66.08,65.9,65.96,91530.0,65.3882,65.3882,65.2101,65.2694,91530.0
2023-06-21 15:40:00,65.95,66.07,65.93,66.03,68917.0,65.2595,65.3783,65.2398,65.3387,68917.0
2023-06-21 15:45:00,66.03,66.14,65.98,66.06,90601.0,65.3387,65.4476,65.2892,65.3684,90601.0
2023-06-21 15:50:00,66.05,66.11,65.95,65.97,202719.0,65.3585,65.4179,65.2595,65.2793,202719.0
2023-06-21 15:55:00,65.96,65.97,65.75,65.79,473245.0,65.2694,65.2793,65.0616,65.1012,473245.0
2023-06-22 09:30:00,65.53,66.17,65.51,66.02,338050.0,64.8439,65.4772,64.8241,65.3288,338050.0
2023-06-22 09:35:00,66.02,66.39,66.0,66.37,177323.0,65.3288,65.6949,65.309,65.6751,177323.0
2023-06-22 09:40:00,66.37,66.46,66.17,66.46,244580.0,65.6751,65.7642,65.4772,65.7642,244580.0
2023-06-22 09:45:00,66.43,66.64,66.3,66.45,203610.0,65.7345,65.9423,65.6059,65.7543,203610.0
2023-06-22 09:50:00,66.45,66.65,66.31,66.31,167438.0,65.7543,65.9522,65.6158,65.6158,167438.0
2023-06-22 09:55:00,66.3,66.55,66.17,66.46,116768.0,65.6059,65.8533,65.4772,65.7642,116768.0
2023-06-22 10:00:00,66.48,66.56,66.28,66.45,96336.0,65.784,65.8632,65.5861,65.7543,96336.0
2023-06-22 10:05:00,66.47,66.53,66.32,66.35,78328.0,65.7741,65.8335,65.6257,65.6554,78328.0
2023-06-22 10:10:00,66.35,66.66,66.25,66.51,105570.0,65.6554,65.9621,65.5564,65.8137,105570.0
2023-06-22 10:15:00,66.51,66.64,66.43,66.63,109413.0,65.8137,65.9423,65.7345,65.9324,109413.0
2023-06-22 10:20:00,66.59,66.65,66.43,66.44,75552.0,65.8928,65.9522,65.7345,65.7444,75552.0
2023-06-22 10:25:00,66.45,66.59,66.42,66.56,64602.0,65.7543,65.8928,65.7246,65.8632,64602.0
2023-06-22 10:30:00,66.56,66.56,66.39,66.39,55078.0,65.8632,65.8632,65.6949,65.6949,55078.0
2023-06-22 10:35:00,66.39,66.43,66.2,66.26,77740.0,65.6949,65.7345,65.5069,65.5663,77740.0
2023-06-22 10:40:00,66.25,66.37,66.16,66.33,100112.0,65.5564,65.6751,65.4673,65.6356,100112.0
2023-06-22 10:45:00,66.34,66.37,66.1,66.37,72191.0,65.6455,65.6751,65.408,65.6751,72191.0
2023-06-22 10:50:00,66.38,66.44,66.09,66.09,54265.0,65.685,65.7444,65.3981,65.3981,54265.0
2023-06-22 10:55:00,66.09,66.13,66.0,66.13,73627.0,65.3981,65.4377,65.309,65.4377,73627.0
2023-06-22 11:00:00,66.12,66.25,66.09,66.21,50298.0,65.4278,65.5564,65.3981,65.5168,50298.0
2023-06-22 11:05:00,66.22,66.26,66.14,66.14,58158.0,65.5267,65.5663,65.4476,65.4476,58158.0
2023-06-22 11:10:00,66.15,66.19,65.99,66.04,52090.0,65.4574,65.497,65.2991,65.3486,52090.0
2023-06-22 11:15:00,66.05,66.18,66.03,66.1,41336.0,65.3585,65.4871,65.3387,65.408,41336.0
2023-06-22 11:20:00,66.11,66.21,65.97,65.99,77665.0,65.4179,65.5168,65.2793,65.2991,77665.0
2023-06-22 11:25:00,65.99,66.06,65.86,66.06,73612.0,65.2991,65.3684,65.1705,65.3684,73612.0
2023-06-22 11:30:00,66.06,66.16,65.99,66.15,54900.0,65.3684,65.4673,65.2991,65.4574,54900.0
2023-06-22 11:35:00,66.15,66.29,66.14,66.26,45715.0,65.4574,65.596,65.4476,65.5663,45715.0
2023-06-22 11:40:00,66.26,66.4,66.26,66.36,45868.0,65.5663,65.7048,65.5663,65.6652,45868.0
2023-06-22 11:45:00,66.37,66.5,66.35,66.39,43049.0,65.6751,65.8038,65.6554,65.6949,43049.0
2023-06-22 11:50:00,66.39,66.43,66.34,66.35,39808.0,65.6949,65.7345,65.6455,65.6554,39808.0
2023-06-22 11:55:00,66.36,66.37,66.27,66.34,40256.0,65.6652,65.6751,65.5762,65.6455,40256.0
2023-06-22 12:00:00,66.34,66.34,66.13,66.17,40234.0,65.6455,65.6455,65.4377,65.4772,40234.0
2023-06-22 12:05:00,66.17,66.17,66.08,66.15,31686.0,65.4772,65.4772,65.3882,65.4574,31686.0
2023-06-22 12:10:00,66.15,66.2,66.06,66.14,41436.0,65.4574,65.5069,65.3684,65.4476,41436.0
2023-06-22 12:15:00,66.14,66.2,66.06,66.09,76183.0,65.4476,65.5069,65.3684,65.3981,76183.0
2023-06-22 12:20:00,66.08,66.2,66.08,66.13,25785.0,65.3882,65.5069,65.3882,65.4377,25785.0
2023-06-22 12:25:00,66.13,66.14,66.0,66.05,26747.0,65.4377,65.4476,65.309,65.3585,26747.0
2023-06-22 12:30:00,66.07,66.18,66.05,66.13,27230.0,65.3783,65.4871,65.3585,65.4377,27230.0
2023-06-22 12:35:00,66.13,66.2,66.07,66.09,27986.0,65.4377,65.5069,65.3783,65.3981,27986.0
2023-06-22 12:40:00,66.09,66.16,66.08,66.1,28840.0,65.3981,65.4673,65.3882,65.408,28840.0
2023-06-22 12:45:00,66.11,66.18,66.07,66.09,61461.0,65.4179,65.4871,65.3783,65.3981,61461.0
2023-06-22 12:50:00,66.09,66.16,66.07,66.11,30405.0,65.3981,65.4673,65.3783,65.4179,30405.0
2023-06-22 12:55:00,66.11,66.17,66.1,66.12,31734.0,65.4179,65.4772,65.408,65.4278,31734.0
2023-06-22 13:00:00,66.12,66.13,65.93,65.94,58699.0,65.4278,65.4377,65.2398,65.2496,58699.0
2023-06-22 13:05:00,65.93,66.03,65.91,66.0,41146.0,65.2398,65.3387,65.22,65.309,41146.0
2023-06-22 13:10:00,66.0,66.04,65.96,66.01,31174.0,65.309,65.3486,65.2694,65.3189,31174.0
2023-06-22 13:15:00,66.01,66.05,65.96,66.02,27359.0,65.3189,65.3585,65.2694,65.3288,27359.0
2023-06-22 13:20:00,66.01,66.09,65.98,66.05,28216.0,65.3189,65.3981,65.2892,65.3585,28216.0
2023-06-22 13:25:00,66.05,66.09,65.99,66.03,23769.0,65.3585,65.3981,65.2991,65.3387,23769.0
2023-06-22 13:30:00,66.04,66.1,66.01,66.05,39493.0,65.3486,65.408,65.3189,65.3585,39493.0
2023-06-22 13:35:00,66.05,66.06,66.0,66.03,31706.0,65.3585,65.3684,65.309,65.3387,31706.0
2023-06-22 13:40:00,66.03,66.14,66.03,66.11,34585.0,65.3387,65.4476,65.3387,65.4179,34585.0
2023-06-22 13:45:00,66.11,66.14,66.01,66.12,50531.0,65.4179,65.4476,65.3189,65.4278,50531.0
2023-06-22 13:50:00,66.13,66.13,66.03,66.06,28690.0,65.4377,65.4377,65.3387,65.3684,28690.0
2023-06-22 13:55:00,66.06,66.13,66.06,66.09,30382.0,65.3684,65.4377,65.3684,65.3981,30382.0
2023-06-22 14:00:00,66.09,66.22,66.07,66.2,51952.0,65.3981,65.5267,65.3783,65.5069,51952.0
2023-06-22 14:05:00,66.21,66.23,66.12,66.16,41387.0,65.5168,65.5366,65.4278,65.4673,41387.0
2023-06-22 14:10:00,66.15,66.23,66.13,66.23,38668.0,65.4574,65.5366,65.4377,65.5366,38668.0
2023-06-22 14:15:00,66.22,66.23,66.04,66.06,40365.0,65.5267,65.5366,65.3486,65.3684,40365.0
2023-06-22 14:20:00,66.06,66.08,66.0,66.05,47666.0,65.3684,65.3882,65.309,65.3585,47666.0
2023-06-22 14:25:00,66.05,66.06,65.95,66.03,83129.0,65.3585,65.3684,65.2595,65.3387,83129.0
2023-06-22 14:30:00,66.03,66.09,65.9,65.95,75988.0,65.3387,65.3981,65.2101,65.2595,75988.0
2023-06-22 14:35:00,65.94,66.03,65.93,66.01,48491.0,65.2496,65.3387,65.2398,65.3189,48491.0
2023-06-22 14:40:00,66.01,66.03,65.97,66.01,38119.0,65.3189,65.3387,65.2793,65.3189,38119.0
2023-06-22 14:45:00,66.02,66.05,65.99,66.03,41756.0,65.3288,65.3585,65.2991,65.3387,41756.0
2023-06-22 14:50:00,66.04,66.09,66.02,66.09,65542.0,65.3486,65.3981,65.3288,65.3981,65542.0
2023-06-22 14:55:00,66.09,66.18,66.07,66.16,66322.0,65.3981,65.4871,65.3783,65.4673,66322.0
2023-06-22 15:00:00,66.16,66.22,66.11,66.19,44995.0,65.4673,65.5267,65.4179,65.497,44995.0
2023-06-22 15:05:00,66.19,66.32,66.17,66.3,53821.0,65.497,65.6257,65.4772,65.6059,53821.0
2023-06-22 15:10:00,66.29,66.37,66.21,66.25,56543.0,65.596,65.6751,65.5168,65.5564,56543.0
2023-06-22 15:15:00,66.24,66.28,66.12,66.17,47449.0,65.5465,65.5861,65.4278,65.4772,47449.0
2023-06-22 15:20:00,66.17,66.17,66.08,66.12,49411.0,65.4772,65.4772,65.3882,65.4278,49411.0
2023-06-22 15:25:00,66.12,66.13,66.0,66.01,50814.0,65.4278,65.4377,65.309,65.3189,50814.0
2023-06-22 15:30:00,66.02,66.05,65.95,66.05,84311.0,65.3288,65.3585,65.2595,65.3585,84311.0
2023-06-22 15:35:00,66.06,66.15,66.04,66.15,78175.0,65.3684,65.4574,65.3486,65.4574,78175.0
2023-06-22 15:40:00,66.16,66.17,66.09,66.14,78645.0,65.4673,65.4772,65.3981,65.4476,78645.0
2023-06-22 15:45:00,66.14,66.18,66.08,66.09,77759.0,65.4476,65.4871,65.3882,65.3981,77759.0
2023-06-22 15:50:00,66.1,66.22,66.09,66.22,150522.0,65.408,65.5267,65.3981,65.5267,150522.0
2023-06-22 15:55:00,66.22,66.28,66.13,66.27,287035.0,65.5267,65.5861,65.4377,65.5762,287035.0
2023-06-23 09:30:00,65.35,65.56,65.16,65.45,340273.0,64.6658,64.8736,64.4778,64.7648,340273.0
2023-06-23 09:35:00,65.45,65.64,65.1,65.17,197571.0,64.7648,64.9528,64.4184,64.4877,197571.0
2023-06-23 09:40:00,65.16,65.28,65.02,65.17,120781.0,64.4778,64.5966,64.3393,64.4877,120781.0
2023-06-23 09:45:00,65.18,65.39,65.05,65.33,123546.0,64.4976,64.7054,64.369,64.646,123546.0
2023-06-23 09:50:00,65.33,65.44,65.14,65.38,195669.0,64.646,64.7549,64.458,64.6955,195669.0
2023-06-23 09:55:00,65.38,65.66,65.33,65.62,194973.0,64.6955,64.9726,64.646,64.933,194973.0
2023-06-23 10:00:00,65.62,65.72,65.55,65.61,146419.0,64.933,65.032,64.8637,64.9231,146419.0
2023-06-23 10:05:00,65.6,65.84,65.6,65.83,99006.0,64.9132,65.1507,64.9132,65.1408,99006.0
2023-06-23 10:10:00,65.83,65.96,65.81,65.89,131737.0,65.1408,65.2694,65.121,65.2002,131737.0
2023-06-23 10:15:00,65.89,65.96,65.7,65.79,71322.0,65.2002,65.2694,65.0122,65.1012,71322.0
2023-06-23 10:20:00,65.8,65.81,65.54,65.62,78243.0,65.1111,65.121,64.8538,64.933,78243.0
2023-06-23 10:25:00,65.63,65.68,65.53,65.67,77610.0,64.9429,64.9924,64.8439,64.9825,77610.0
2023-06-23 10:30:00,65.68,65.87,65.67,65.82,119493.0,64.9924,65.1804,64.9825,65.1309,119493.0
2023-06-23 10:35:00,65.82,65.88,65.73,65.88,61001.0,65.1309,65.1903,65.0418,65.1903,61001.0
2023-06-23 10:40:00,65.88,65.93,65.77,65.88,101403.0,65.1903,65.2398,65.0814,65.1903,101403.0
2023-06-23 10:45:00,65.87,65.89,65.6,65.62,92124.0,65.1804,65.2002,64.9132,64.933,92124.0
2023-06-23 10:50:00,65.61,65.92,65.6,65.88,182598.0,64.9231,65.2299,64.9132,65.1903,182598.0
2023-06-23 10:55:00,65.89,65.93,65.65,65.7,76619.0,65.2002,65.2398,64.9627,65.0122,76619.0
2023-06-23 11:00:00,65.7,65.72,65.57,65.6,64173.0,65.0122,65.032,64.8835,64.9132,64173.0
2023-06-23 11:05:00,65.6,65.64,65.49,65.49,84416.0,64.9132,64.9528,64.8044,64.8044,84416.0
2023-06-23 11:10:00,65.48,65.5,65.35,65.37,57360.0,64.7945,64.8143,64.6658,64.6856,57360.0
2023-06-23 11:15:00,65.37,65.42,65.31,65.34,58016.0,64.6856,64.7351,64.6262,64.6559,58016.0
2023-06-23 11:20:00,65.33,65.41,65.31,65.37,76316.0,64.646,64.7252,64.6262,64.6856,76316.0
2023-06-23 11:25:00,65.36,65.39,65.2,65.25,78447.0,64.6757,64.7054,64.5174,64.5669,78447.0
2023-06-23 11:30:00,65.25,65.32,65.25,65.31,43604.0,64.5669,64.6361,64.5669,64.6262,43604.0
2023-06-23 11:35:00,65.3,65.42,65.3,65.37,48403.0,64.6163,64.7351,64.6163,64.6856,48403.0
2023-06-23 11:40:00,65.39,65.54,65.37,65.45,40010.0,64.7054,64.8538,64.6856,64.7648,40010.0
2023-06-23 11:45:00,65.44,65.47,65.34,65.35,47500.0,64.7549,64.7846,64.6559,64.6658,47500.0
2023-06-23 11:50:00,65.34,65.41,65.31,65.31,40221.0,64.6559,64.7252,64.6262,64.6262,40221.0
2023-06-23 11:55:00,65.32,65.37,65.25,65.28,33867.0,64.6361,64.6856,64.5669,64.5966,33867.0
2023-06-23 12:00:00,65.28,65.37,65.23,65.3,51869.0,64.5966,64.6856,64.5471,64.6163,51869.0
2023-06-23 12:05:00,65.3,65.33,65.22,65.27,38117.0,64.6163,64.646,64.5372,64.5867,38117.0
2023-06-23 12:10:00,65.27,65.35,65.26,65.31,27565.0,64.5867,64.6658,64.5768,64.6262,27565.0
2023-06-23 12:15:00,65.31,65.44,65.28,65.43,54666.0,64.6262,64.7549,64.5966,64.745,54666.0
2023-06-23 12:20:00,65.42,65.42,65.31,65.33,32292.0,64.7351,64.7351,64.6262,64.646,32292.0
2023-06-23 12:25:00,65.34,65.45,65.3,65.43,53108.0,64.6559,64.7648,64.6163,64.745,53108.0
2023-06-23 12:30:00,65.44,65.49,65.36,65.36,38666.0,64.7549,64.8044,64.6757,64.6757,38666.0
2023-06-23 12:35:00,65.36,65.42,65.33,65.41,29474.0,64.6757,64.7351,64.646,64.7252,29474.0
2023-06-23 12:40:00,65.41,65.45,65.36,65.39,26997.0,64.7252,64.7648,64.6757,64.7054,26997.0
2023-06-23 12:45:00,65.38,65.39,65.33,65.34,22490.0,64.6955,64.7054,64.646,64.6559,22490.0
2023-06-23 12:50:00,65.34,65.44,65.33,65.34,31276.0,64.6559,64.7549,64.646,64.6559,31276.0
2023-06-23 12:55:00,65.34,65.4,65.33,65.36,35897.0,64.6559,64.7153,64.646,64.6757,35897.0
2023-06-23 13:00:00,65.36,65.42,65.24,65.3,38169.0,64.6757,64.7351,64.557,64.6163,38169.0
2023-06-23 13:05:00,65.3,65.34,65.21,65.33,41356.0,64.6163,64.6559,64.5273,64.646,41356.0
2023-06-23 13:10:00,65.33,65.42,65.31,65.41,35939.0,64.646,64.7351,64.6262,64.7252,35939.0
2023-06-23 13:15:00,65.4,65.49,65.4,65.48,42211.0,64.7153,64.8044,64.7153,64.7945,42211.0
2023-06-23 13:20:00,65.48,65.58,65.48,65.54,29821.0,64.7945,64.8934,64.7945,64.8538,29821.0
2023-06-23 13:25:00,65.54,65.55,65.46,65.48,33475.0,64.8538,64.8637,64.7747,64.7945,33475.0
2023-06-23 13:30:00,65.48,65.54,65.44,65.48,54399.0,64.7945,64.8538,64.7549,64.7945,54399.0
2023-06-23 13:35:00,65.48,65.49,65.39,65.44,38486.0,64.7945,64.8044,64.7054,64.7549,38486.0
2023-06-23 13:40:00,65.44,65.46,65.31,65.31,38919.0,64.7549,64.7747,64.6262,64.6262,38919.0
2023-06-23 13:45:00,65.31,65.32,65.24,65.28,55092.0,64.6262,64.6361,64.557,64.5966,55092.0
2023-06-23 13:50:00,65.27,65.38,65.26,65.33,57940.0,64.5867,64.6955,64.5768,64.646,57940.0
2023-06-23 13:55:00,65.33,65.39,65.3,65.33,44763.0,64.646,64.7054,64.6163,64.646,44763.0
2023-06-23 14:00:00,65.32,65.42,65.31,65.36,37900.0,64.6361,64.7351,64.6262,64.6757,37900.0
2023-06-23 14:05:00,65.36,65.38,65.32,65.37,38419.0,64.6757,64.6955,64.6361,64.6856,38419.0
2023-06-23 14:10:00,65.36,65.36,65.22,65.26,63392.0,64.6757,64.6757,64.5372,64.5768,63392.0
2023-06-23 14:15:00,65.25,65.33,65.25,65.27,42046.0,64.5669,64.646,64.5669,64.5867,42046.0
2023-06-23 14:20:00,65.27,65.28,65.22,65.25,40879.0,64.5867,64.5966,64.5372,64.5669,40879.0
2023-06-23 14:25:00,65.24,65.25,65.13,65.17,59073.0,64.557,64.5669,64.4481,64.4877,59073.0
2023-06-23 14:30:00,65.17,65.21,65.15,65.17,63058.0,64.4877,64.5273,64.4679,64.4877,63058.0
2023-06-23 14:35:00,65.17,65.24,65.1,65.11,61945.0,64.4877,64.557,64.4184,64.4283,61945.0
2023-06-23 14:40:00,65.1,65.19,65.05,65.06,58819.0,64.4184,64.5075,64.369,64.3789,58819.0
2023-06-23 14:45:00,65.06,65.08,64.98,65.02,142183.0,64.3789,64.3987,64.2997,64.3393,142183.0
2023-06-23 14:50:00,65.03,65.04,64.97,65.01,66366.0,64.3492,64.3591,64.2898,64.3294,66366.0
2023-06-23 14:55:00,65.02,65.06,64.95,64.96,65863.0,64.3393,64.3789,64.27,64.2799,65863.0
2023-06-23 15:00:00,64.95,64.97,64.84,64.94,127230.0,64.27,64.2898,64.1612,64.2601,127230.0
2023-06-23 15:05:00,64.93,65.0,64.91,64.99,75500.0,64.2502,64.3195,64.2304,64.3096,75500.0
2023-06-23 15:10:00,64.99,65.14,64.99,65.05,87266.0,64.3096,64.458,64.3096,64.369,87266.0
2023-06-23 15:15:00,65.05,65.18,65.05,65.16,75665.0,64.369,64.4976,64.369,64.4778,75665.0
2023-06-23 15:20:00,65.17,65.19,65.08,65.13,81554.0,64.4877,64.5075,64.3987,64.4481,81554.0
2023-06-23 15:25:00,65.13,65.25,65.12,65.25,64487.0,64.4481,64.5669,64.4382,64.5669,64487.0
2023-06-23 15:30:00,65.25,65.38,65.24,65.38,167238.0,64.5669,64.6955,64.557,64.6955,167238.0
2023-06-23 15:35:00,65.38,65.45,65.35,65.42,105265.0,64.6955,64.7648,64.6658,64.7351,105265.0
2023-06-23 15:40:00,65.43,65.46,65.34,65.4,136906.0,64.745,64.7747,64.6559,64.7153,136906.0
2023-06-23 15:45:00,65.4,65.43,65.32,65.35,115405.0,64.7153,64.745,64.6361,64.6658,115405.0
2023-06-23 15:50:00,65.35,65.43,65.19,65.31,288711.0,64.6658,64.745,64.5075,64.6262,288711.0
2023-06-23 15:55:00,65.31,65.38,65.22,65.23,514952.0,64.6262,64.6955,64.5372,64.5471,514952.0
2023-06-26 09:30:00,65.63,66.46,65.63,66.2,438254.0,64.9429,65.7642,64.9429,65.5069,438254.0
2023-06-26 09:35:00,66.22,66.68,66.22,66.34,330395.0,65.5267,65.9819,65.5267,65.6455,330395.0
2023-06-26 09:40:00,66.33,66.5,66.07,66.08,805484.0,65.6356,65.8038,65.3783,65.3882,805484.0
2023-06-26 09:45:00,66.09,66.26,66.02,66.06,276911.0,65.3981,65.5663,65.3288,65.3684,276911.0
2023-06-26 09:50:00,66.07,66.16,65.95,66.09,237074.0,65.3783,65.4673,65.2595,65.3981,237074.0
2023-06-26 09:55:00,66.08,66.38,66.0,66.34,295940.0,65.3882,65.685,65.309,65.6455,295940.0
2023-06-26 10:00:00,66.34,66.45,66.19,66.2,134673.0,65.6455,65.7543,65.497,65.5069,134673.0
2023-06-26 10:05:00,66.2,66.48,66.18,66.4,253141.0,65.5069,65.784,65.4871,65.7048,253141.0
2023-06-26 10:10:00,66.4,66.45,66.19,66.44,106952.0,65.7048,65.7543,65.497,65.7444,106952.0
2023-06-26 10:15:00,66.43,66.7,66.4,66.5,204445.0,65.7345,66.0017,65.7048,65.8038,204445.0
2023-06-26 10:20:00,66.5,66.67,66.44,66.54,146150.0,65.8038,65.972,65.7444,65.8434,146150.0
2023-06-26 10:25:00,66.54,66.64,66.42,66.59,129339.0,65.8434,65.9423,65.7246,65.8928,129339.0
2023-06-26 10:30:00,66.59,66.59,66.25,66.37,151299.0,65.8928,65.8928,65.5564,65.6751,151299.0
2023-06-26 10:35:00,66.37,66.38,66.12,66.13,121830.0,65.6751,65.685,65.4278,65.4377,121830.0
2023-06-26 10:40:00,66.12,66.12,65.9,65.9,132353.0,65.4278,65.4278,65.2101,65.2101,132353.0
2023-06-26 10:45:00,65.9,66.07,65.87,66.06,209242.0,65.2101,65.3783,65.1804,65.3684,209242.0
2023-06-26 10:50:00,66.06,66.1,65.96,66.01,143223.0,65.3684,65.408,65.2694,65.3189,143223.0
2023-06-26 10:55:00,66.0,66.01,65.82,66.0,100235.0,65.309,65.3189,65.1309,65.309,100235.0
2023-06-26 11:00:00,65.99,65.99,65.77,65.84,126778.0,65.2991,65.2991,65.0814,65.1507,126778.0
2023-06-26 11:05:00,65.83,65.95,65.74,65.9,88323.0,65.1408,65.2595,65.0517,65.2101,88323.0
2023-06-26 11:10:00,65.9,65.94,65.71,65.9,81305.0,65.2101,65.2496,65.0221,65.2101,81305.0
2023-06-26 11:15:00,65.9,65.95,65.79,65.85,48325.0,65.2101,65.2595,65.1012,65.1606,48325.0
2023-06-26 11:20:00,65.83,65.87,65.68,65.73,86102.0,65.1408,65.1804,64.9924,65.0418,86102.0
2023-06-26 11:25:00,65.72,65.78,65.66,65.67,87739.0,65.032,65.0913,64.9726,64.9825,87739.0
2023-06-26 11:30:00,65.67,65.83,65.66,65.82,91217.0,64.9825,65.1408,64.9726,65.1309,91217.0
2023-06-26 11:35:00,65.83,65.93,65.81,65.9,75700.0,65.1408,65.2398,65.121,65.2101,75700.0
2023-06-26 11:40:00,65.9,65.95,65.82,65.86,66134.0,65.2101,65.2595,65.1309,65.1705,66134.0
2023-06-26 11:45:00,65.85,66.1,65.82,66.02,147475.0,65.1606,65.408,65.1309,65.3288,147475.0
2023-06-26 11:50:00,66.02,66.11,65.99,66.1,92166.0,65.3288,65.4179,65.2991,65.408,92166.0
2023-06-26 11:55:00,66.11,66.12,65.89,66.1,66852.0,65.4179,65.4278,65.2002,65.408,66852.0
2023-06-26 12:00:00,66.11,66.11,65.86,65.86,69550.0,65.4179,65.4179,65.1705,65.1705,69550.0
2023-06-26 12:05:00,65.86,65.91,65.68,65.68,78148.0,65.1705,65.22,64.9924,64.9924,78148.0
2023-06-26 12:10:00,65.68,65.87,65.6,65.86,96787.0,64.9924,65.1804,64.9132,65.1705,96787.0
2023-06-26 12:15:00,65.84,65.99,65.8,65.84,49367.0,65.1507,65.2991,65.1111,65.1507,49367.0
2023-06-26 12:20:00,65.86,65.96,65.7,65.84,129917.0,65.1705,65.2694,65.0122,65.1507,129917.0
2023-06-26 12:25:00,65.84,66.04,65.83,65.97,60553.0,65.1507,65.3486,65.1408,65.2793,60553.0
2023-06-26 12:30:00,65.97,65.98,65.85,65.93,41745.0,65.2793,65.2892,65.1606,65.2398,41745.0
2023-06-26 12:35:00,65.95,66.04,65.94,66.0,66513.0,65.2595,65.3486,65.2496,65.309,66513.0
2023-06-26 12:40:00,65.99,65.99,65.77,65.81,68331.0,65.2991,65.2991,65.0814,65.121,68331.0
2023-06-26 12:45:00,65.81,65.98,65.79,65.9,46256.0,65.121,65.2892,65.1012,65.2101,46256.0
2023-06-26 12:50:00,65.9,65.94,65.82,65.94,50447.0,65.2101,65.2496,65.1309,65.2496,50447.0
2023-06-26 12:55:00,65.93,65.98,65.81,65.98,56137.0,65.2398,65.2892,65.121,65.2892,56137.0
2023-06-26 13:00:00,65.99,66.09,65.95,65.98,81883.0,65.2991,65.3981,65.2595,65.2892,81883.0
2023-06-26 13:05:00,65.98,66.06,65.95,66.03,107390.0,65.2892,65.3684,65.2595,65.3387,107390.0
2023-06-26 13:10:00,66.03,66.06,65.94,65.98,120881.0,65.3387,65.3684,65.2496,65.2892,120881.0
2023-06-26 13:15:00,65.98,66.07,65.97,66.06,50221.0,65.2892,65.3783,65.2793,65.3684,50221.0
2023-06-26 13:20:00,66.05,66.06,65.91,65.91,52933.0,65.3585,65.3684,65.22,65.22,52933.0
2023-06-26 13:25:00,65.9,66.05,65.81,66.03,74777.0,65.2101,65.3585,65.121,65.3387,74777.0
2023-06-26 13:30:00,66.02,66.02,65.91,65.93,34703.0,65.3288,65.3288,65.22,65.2398,34703.0
2023-06-26 13:35:00,65.94,65.96,65.86,65.95,43701.0,65.2496,65.2694,65.1705,65.2595,43701.0
2023-06-26 13:40:00,65.96,65.99,65.85,65.85,47780.0,65.2694,65.2991,65.1606,65.1606,47780.0
2023-06-26 13:45:00,65.85,65.97,65.85,65.92,38058.0,65.1606,65.2793,65.1606,65.2299,38058.0
2023-06-26 13:50:00,65.92,65.92,65.75,65.79,43638.0,65.2299,65.2299,65.0616,65.1012,43638.0
2023-06-26 13:55:00,65.78,65.89,65.68,65.77,50532.0,65.0913,65.2002,64.9924,65.0814,50532.0
2023-06-26 14:00:00,65.77,65.85,65.71,65.83,44232.0,65.0814,65.1606,65.0221,65.1408,44232.0
2023-06-26 14:05:00,65.83,65.84,65.74,65.76,50944.0,65.1408,65.1507,65.0517,65.0715,50944.0
2023-06-26 14:10:00,65.76,65.78,65.73,65.73,46964.0,65.0715,65.0913,65.0418,65.0418,46964.0
2023-06-26 14:15:00,65.73,65.79,65.66,65.67,68800.0,65.0418,65.1012,64.9726,64.9825,68800.0
2023-06-26 14:20:00,65.66,65.73,65.57,65.59,91607.0,64.9726,65.0418,64.8835,64.9033,91607.0
2023-06-26 14:25:00,65.59,65.68,65.56,65.67,58578.0,64.9033,64.9924,64.8736,64.9825,58578.0
2023-06-26 14:30:00,65.66,65.75,65.64,65.73,108876.0,64.9726,65.0616,64.9528,65.0418,108876.0
2023-06-26 14:35:00,65.73,65.82,65.68,65.81,68151.0,65.0418,65.1309,64.9924,65.121,68151.0
2023-06-26 14:40:00,65.81,65.86,65.78,65.84,63454.0,65.121,65.1705,65.0913,65.1507,63454.0
2023-06-26 14:45:00,65.84,65.91,65.81,65.9,52455.0,65.1507,65.22,65.121,65.2101,52455.0
2023-06-26 14:50:00,65.9,65.92,65.82,65.86,82477.0,65.2101,65.2299,65.1309,65.1705,82477.0
2023-06-26 14:55:00,65.87,65.91,65.81,65.89,46876.0,65.1804,65.22,65.121,65.2002,46876.0
2023-06-26 15:00:00,65.89,65.92,65.83,65.9,104155.0,65.2002,65.2299,65.1408,65.2101,104155.0
2023-06-26 15:05:00,65.9,66.02,65.85,65.93,109994.0,65.2101,65.3288,65.1606,65.2398,109994.0
2023-06-26 15:10:00,65.94,65.98,65.85,65.95,65656.0,65.2496,65.2892,65.1606,65.2595,65656.0
2023-06-26 15:15:00,65.96,66.01,65.88,65.93,65374.0,65.2694,65.3189,65.1903,65.2398,65374.0
2023-06-26 15:20:00,65.92,65.95,65.82,65.86,117191.0,65.2299,65.2595,65.1309,65.1705,117191.0
2023-06-26 15:25:00,65.87,65.9,65.82,65.83,93217.0,65.1804,65.2101,65.1309,65.1408,93217.0
2023-06-26 15:30:00,65.82,65.88,65.77,65.8,141271.0,65.1309,65.1903,65.0814,65.1111,141271.0
2023-06-26 15:35:00,65.79,65.9,65.77,65.83,116164.0,65.1012,65.2101,65.0814,65.1408,116164.0
2023-06-26 15:40:00,65.84,65.87,65.7,65.71,189299.0,65.1507,65.1804,65.0122,65.0221,189299.0
2023-06-26 15:45:00,65.7,65.71,65.54,65.63,179279.0,65.0122,65.0221,64.8538,64.9429,179279.0
2023-06-26 15:50:00,65.62,65.68,65.5,65.68,301403.0,64.933,64.9924,64.8143,64.9924,301403.0
2023-06-26 15:55:00,65.68,65.69,65.41,65.45,789090.0,64.9924,65.0023,64.7252,64.7648,789090.0
2023-06-27 09:30:00,65.27,65.28,64.32,64.52,534461.0,64.5867,64.5966,63.6466,63.8445,534461.0
2023-06-27 09:35:00,64.54,64.68,63.87,63.89,453862.0,63.8643,64.0028,63.2013,63.2211,453862.0
2023-06-27 09:40:00,63.89,64.26,63.79,64.26,377609.0,63.2211,63.5872,63.1222,63.5872,377609.0
2023-06-27 09:45:00,64.26,64.45,64.1,64.44,195552.0,63.5872,63.7752,63.4289,63.7654,195552.0
2023-06-27 09:50:00,64.43,64.6,64.31,64.36,205935.0,63.7555,63.9237,63.6367,63.6862,205935.0
2023-06-27 09:55:00,64.36,64.72,64.29,64.72,295845.0,63.6862,64.0424,63.6169,64.0424,295845.0
2023-06-27 10:00:00,64.7,64.84,64.59,64.83,219692.0,64.0226,64.1612,63.9138,64.1513,219692.0
2023-06-27 10:05:00,64.84,64.85,64.68,64.71,197130.0,64.1612,64.1711,64.0028,64.0325,197130.0
2023-06-27 10:10:00,64.7,64.8,64.55,64.75,264760.0,64.0226,64.1216,63.8742,64.0721,264760.0
2023-06-27 10:15:00,64.73,64.81,64.7,64.75,85183.0,64.0523,64.1315,64.0226,64.0721,85183.0
2023-06-27 10:20:00,64.73,64.85,64.7,64.73,178674.0,64.0523,64.1711,64.0226,64.0523,178674.0
2023-06-27 10:25:00,64.75,64.84,64.71,64.79,112069.0,64.0721,64.1612,64.0325,64.1117,112069.0
2023-06-27 10:30:00,64.79,64.95,64.76,64.87,174809.0,64.1117,64.27,64.082,64.1908,174809.0
2023-06-27 10:35:00,64.87,64.92,64.82,64.9,140758.0,64.1908,64.2403,64.1414,64.2205,140758.0
2023-06-27 10:40:00,64.91,65.09,64.86,64.98,129327.0,64.2304,64.4085,64.181,64.2997,129327.0
2023-06-27 10:45:00,65.0,65.34,64.99,65.3,158169.0,64.3195,64.6559,64.3096,64.6163,158169.0
2023-06-27 10:50:00,65.3,65.55,65.29,65.54,221874.0,64.6163,64.8637,64.6065,64.8538,221874.0
2023-06-27 10:55:00,65.53,65.64,65.47,65.61,150699.0,64.8439,64.9528,64.7846,64.9231,150699.0
2023-06-27 11:00:00,65.61,65.68,65.38,65.41,148296.0,64.9231,64.9924,64.6955,64.7252,148296.0
2023-06-27 11:05:00,65.41,65.58,65.27,65.52,87812.0,64.7252,64.8934,64.5867,64.834,87812.0
2023-06-27 11:10:00,65.51,65.51,65.28,65.44,91023.0,64.8241,64.8241,64.5966,64.7549,91023.0
2023-06-27 11:15:00,65.43,65.43,65.22,65.25,245227.0,64.745,64.745,64.5372,64.5669,245227.0
2023-06-27 11:20:00,65.25,65.38,65.23,65.27,197039.0,64.5669,64.6955,64.5471,64.5867,197039.0
2023-06-27 11:25:00,65.28,65.34,65.23,65.3,195511.0,64.5966,64.6559,64.5471,64.6163,195511.0
2023-06-27 11:30:00,65.3,65.34,65.2,65.2,143894.0,64.6163,64.6559,64.5174,64.5174,143894.0
2023-06-27 11:35:00,65.2,65.3,65.16,65.23,219924.0,64.5174,64.6163,64.4778,64.5471,219924.0
2023-06-27 11:40:00,65.24,65.24,65.1,65.2,86036.0,64.557,64.557,64.4184,64.5174,86036.0
2023-06-27 11:45:00,65.2,65.38,65.16,65.36,124313.0,64.5174,64.6955,64.4778,64.6757,124313.0
2023-06-27 11:50:00,65.37,65.64,65.37,65.63,106623.0,64.6856,64.9528,64.6856,64.9429,106623.0
2023-06-27 11:55:00,65.64,65.67,65.57,65.64,80446.0,64.9528,64.9825,64.8835,64.9528,80446.0
2023-06-27 12:00:00,65.64,65.73,65.58,65.7,79537.0,64.9528,65.0418,64.8934,65.0122,79537.0
2023-06-27 12:05:00,65.71,65.8,65.63,65.79,242213.0,65.0221,65.1111,64.9429,65.1012,242213.0
2023-06-27 12:10:00,65.79,65.81,65.68,65.78,154670.0,65.1012,65.121,64.9924,65.0913,154670.0
2023-06-27 12:15:00,65.77,65.77,65.66,65.7,102751.0,65.0814,65.0814,64.9726,65.0122,102751.0
2023-06-27 12:20:00,65.71,65.84,65.67,65.83,100549.0,65.0221,65.1507,64.9825,65.1408,100549.0
2023-06-27 12:25:00,65.84,65.95,65.83,65.95,97856.0,65.1507,65.2595,65.1408,65.2595,97856.0
2023-06-27 12:30:00,65.95,65.95,65.83,65.91,73857.0,65.2595,65.2595,65.1408,65.22,73857.0
2023-06-27 12:35:00,65.91,65.95,65.81,65.93,127628.0,65.22,65.2595,65.121,65.2398,127628.0
2023-06-27 12:40:00,65.93,65.95,65.77,65.92,101893.0,65.2398,65.2595,65.0814,65.2299,101893.0
2023-06-27 12:45:00,65.92,66.11,65.92,66.03,133274.0,65.2299,65.4179,65.2299,65.3387,133274.0
2023-06-27 12:50:00,66.04,66.05,65.8,65.83,101875.0,65.3486,65.3585,65.1111,65.1408,101875.0
2023-06-27 12:55:00,65.82,65.88,65.73,65.88,103489.0,65.1309,65.1903,65.0418,65.1903,103489.0
2023-06-27 13:00:00,65.88,66.02,65.79,66.0,74458.0,65.1903,65.3288,65.1012,65.309,74458.0
2023-06-27 13:05:00,66.0,66.05,65.92,65.92,64925.0,65.309,65.3585,65.2299,65.2299,64925.0
2023-06-27 13:10:00,65.92,66.03,65.9,66.0,45060.0,65.2299,65.3387,65.2101,65.309,45060.0
2023-06-27 13:15:00,65.99,66.15,65.96,66.14,82412.0,65.2991,65.4574,65.2694,65.4476,82412.0
2023-06-27 13:20:00,66.14,66.34,66.14,66.34,200826.0,65.4476,65.6455,65.4476,65.6455,200826.0
2023-06-27 13:25:00,66.35,66.41,66.24,66.28,132822.0,65.6554,65.7147,65.5465,65.5861,132822.0
2023-06-27 13:30:00,66.29,66.39,66.24,66.24,64385.0,65.596,65.6949,65.5465,65.5465,64385.0
2023-06-27 13:35:00,66.23,66.33,66.22,66.32,49742.0,65.5366,65.6356,65.5267,65.6257,49742.0
2023-06-27 13:40:00,66.32,66.37,66.24,66.28,117505.0,65.6257,65.6751,65.5465,65.5861,117505.0
2023-06-27 13:45:00,66.28,66.31,66.17,66.19,122561.0,65.5861,65.6158,65.4772,65.497,122561.0
2023-06-27 13:50:00,66.19,66.32,66.18,66.25,142950.0,65.497,65.6257,65.4871,65.5564,142950.0
2023-06-27 13:55:00,66.26,66.3,66.2,66.25,99873.0,65.5663,65.6059,65.5069,65.5564,99873.0
2023-06-27 14:00:00,66.25,66.27,66.18,66.19,93986.0,65.5564,65.5762,65.4871,65.497,93986.0
2023-06-27 14:05:00,66.18,66.18,66.05,66.07,98811.0,65.4871,65.4871,65.3585,65.3783,98811.0
2023-06-27 14:10:00,66.06,66.2,66.06,66.16,69980.0,65.3684,65.5069,65.3684,65.4673,69980.0
2023-06-27 14:15:00,66.16,66.24,66.11,66.19,95045.0,65.4673,65.5465,65.4179,65.497,95045.0
2023-06-27 14:20:00,66.18,66.21,66.16,66.2,66058.0,65.4871,65.5168,65.4673,65.5069,66058.0
2023-06-27 14:25:00,66.2,66.21,66.15,66.16,78433.0,65.5069,65.5168,65.4574,65.4673,78433.0
2023-06-27 14:30:00,66.17,66.26,66.14,66.25,128037.0,65.4772,65.5663,65.4476,65.5564,128037.0
2023-06-27 14:35:00,66.25,66.28,66.16,66.17,121272.0,65.5564,65.5861,65.4673,65.4772,121272.0
2023-06-27 14:40:00,66.17,66.37,66.16,66.37,65074.0,65.4772,65.6751,65.4673,65.6751,65074.0
2023-06-27 14:45:00,66.37,66.48,66.32,66.47,92093.0,65.6751,65.784,65.6257,65.7741,92093.0
2023-06-27 14:50:00,66.47,66.48,66.38,66.45,73019.0,65.7741,65.784,65.685,65.7543,73019.0
2023-06-27 14:55:00,66.45,66.47,66.32,66.35,48846.0,65.7543,65.7741,65.6257,65.6554,48846.0
2023-06-27 15:00:00,66.36,66.56,66.36,66.49,135056.0,65.6652,65.8632,65.6652,65.7939,135056.0
2023-06-27 15:05:00,66.49,66.54,66.43,66.45,118942.0,65.7939,65.8434,65.7345,65.7543,118942.0
2023-06-27 15:10:00,66.45,66.53,66.36,66.52,157423.0,65.7543,65.8335,65.6652,65.8236,157423.0
2023-06-27 15:15:00,66.52,66.57,66.47,66.56,137866.0,65.8236,65.8731,65.7741,65.8632,137866.0
2023-06-27 15:20:00,66.56,66.72,66.52,66.71,151247.0,65.8632,66.0215,65.8236,66.0116,151247.0
2023-06-27 15:25:00,66.7,66.75,66.68,66.7,192567.0,66.0017,66.0512,65.9819,66.0017,192567.0
2023-06-27 15:30:00,66.7,66.71,66.56,66.57,146088.0,66.0017,66.0116,65.8632,65.8731,146088.0
2023-06-27 15:35:00,66.57,66.63,66.55,66.58,133212.0,65.8731,65.9324,65.8533,65.8829,133212.0
2023-06-27 15:40:00,66.58,66.58,66.48,66.5,199784.0,65.8829,65.8829,65.784,65.8038,199784.0
2023-06-27 15:45:00,66.5,66.75,66.47,66.73,204295.0,65.8038,66.0512,65.7741,66.0314,204295.0
2023-06-27 15:50:00,66.73,66.8,66.59,66.75,316689.0,66.0314,66.1006,65.8928,66.0512,316689.0
2023-06-27 15:55:00,66.75,66.84,66.71,66.78,783307.0,66.0512,66.1402,66.0116,66.0809,783307.0
2023-06-28 09:30:00,65.65,66.14,65.39,66.02,412671.0,64.9627,65.4476,64.7054,65.3288,412671.0
2023-06-28 09:35:00,66.01,66.04,65.67,65.81,222629.0,65.3189,65.3486,64.9825,65.121,222629.0
2023-06-28 09:40:00,65.81,66.27,65.69,65.96,279219.0,65.121,65.5762,65.0023,65.2694,279219.0
2023-06-28 09:45:00,65.96,66.01,65.67,65.97,165194.0,65.2694,65.3189,64.9825,65.2793,165194.0
2023-06-28 09:50:00,65.96,66.13,65.83,66.02,158168.0,65.2694,65.4377,65.1408,65.3288,158168.0
2023-06-28 09:55:00,66.04,66.19,65.94,66.17,174688.0,65.3486,65.497,65.2496,65.4772,174688.0
2023-06-28 10:00:00,66.18,66.3,66.03,66.28,247545.0,65.4871,65.6059,65.3387,65.5861,247545.0
2023-06-28 10:05:00,66.27,66.47,66.16,66.32,394560.0,65.5762,65.7741,65.4673,65.6257,394560.0
2023-06-28 10:10:00,66.32,66.41,66.0,66.17,221384.0,65.6257,65.7147,65.309,65.4772,221384.0
2023-06-28 10:15:00,66.16,66.48,66.08,66.48,181072.0,65.4673,65.784,65.3882,65.784,181072.0
2023-06-28 10:20:00,66.49,66.66,66.49,66.61,135023.0,65.7939,65.9621,65.7939,65.9126,135023.0
2023-06-28 10:25:00,66.61,66.74,66.56,66.68,315248.0,65.9126,66.0413,65.8632,65.9819,315248.0
2023-06-28 10:30:00,66.69,67.05,66.64,67.0,256835.0,65.9918,66.348,65.9423,66.2985,256835.0
2023-06-28 10:35:00,67.0,67.04,66.9,66.92,312031.0,66.2985,66.3381,66.1996,66.2194,312031.0
2023-06-28 10:40:00,66.93,67.5,66.92,67.47,404779.0,66.2293,66.7933,66.2194,66.7636,404779.0
2023-06-28 10:45:00,67.48,67.52,67.22,67.45,517542.0,66.7735,66.8131,66.5162,66.7438,517542.0
2023-06-28 10:50:00,67.45,67.7,67.26,67.42,505654.0,66.7438,66.9912,66.5558,66.7142,505654.0
2023-06-28 10:55:00,67.45,67.73,67.33,67.37,224886.0,66.7438,67.0209,66.6251,66.6647,224886.0
2023-06-28 11:00:00,67.36,67.7,67.34,67.57,175314.0,66.6548,66.9912,66.635,66.8626,175314.0
2023-06-28 11:05:00,67.58,67.7,67.5,67.52,160819.0,66.8725,66.9912,66.7933,66.8131,160819.0
2023-06-28 11:10:00,67.51,67.56,67.02,67.03,305349.0,66.8032,66.8527,66.3183,66.3282,305349.0
2023-06-28 11:15:00,67.02,67.07,66.82,67.02,266082.0,66.3183,66.3678,66.1204,66.3183,266082.0
2023-06-28 11:20:00,67.02,67.07,66.84,66.84,119462.0,66.3183,66.3678,66.1402,66.1402,119462.0
2023-06-28 11:25:00,66.83,66.97,66.74,66.97,129068.0,66.1303,66.2689,66.0413,66.2689,129068.0
2023-06-28 11:30:00,66.96,67.0,66.84,67.0,106464.0,66.259,66.2985,66.1402,66.2985,106464.0
2023-06-28 11:35:00,67.0,67.15,66.89,67.03,149138.0,66.2985,66.447,66.1897,66.3282,149138.0
2023-06-28 11:40:00,67.03,67.11,66.96,67.1,96687.0,66.3282,66.4074,66.259,66.3975,96687.0
2023-06-28 11:45:00,67.11,67.13,66.97,67.0,71673.0,66.4074,66.4272,66.2689,66.2985,71673.0
2023-06-28 11:50:00,66.98,67.03,66.91,66.97,67835.0,66.2788,66.3282,66.2095,66.2689,67835.0
2023-06-28 11:55:00,66.97,67.0,66.9,66.98,68996.0,66.2689,66.2985,66.1996,66.2788,68996.0
2023-06-28 12:00:00,66.98,67.09,66.88,67.06,96999.0,66.2788,66.3876,66.1798,66.3579,96999.0
2023-06-28 12:05:00,67.05,67.06,66.9,66.99,107881.0,66.348,66.3579,66.1996,66.2887,107881.0
2023-06-28 12:10:00,66.99,67.24,66.99,67.22,112717.0,66.2887,66.536,66.2887,66.5162,112717.0
2023-06-28 12:15:00,67.22,67.36,67.17,67.36,99217.0,66.5162,66.6548,66.4668,66.6548,99217.0
2023-06-28 12:20:00,67.36,67.36,67.16,67.16,128490.0,66.6548,66.6548,66.4569,66.4569,128490.0
2023-06-28 12:25:00,67.13,67.15,66.98,67.03,114409.0,66.4272,66.447,66.2788,66.3282,114409.0
2023-06-28 12:30:00,67.03,67.04,66.86,66.9,118753.0,66.3282,66.3381,66.16,66.1996,118753.0
2023-06-28 12:35:00,66.91,66.96,66.81,66.85,162007.0,66.2095,66.259,66.1105,66.1501,162007.0
2023-06-28 12:40:00,66.84,66.9,66.66,66.74,83377.0,66.1402,66.1996,65.9621,66.0413,83377.0
2023-06-28 12:45:00,66.74,66.83,66.6,66.62,132370.0,66.0413,66.1303,65.9027,65.9225,132370.0
2023-06-28 12:50:00,66.62,66.7,66.46,66.55,127630.0,65.9225,66.0017,65.7642,65.8533,127630.0
2023-06-28 12:55:00,66.52,66.67,66.44,66.56,148601.0,65.8236,65.972,65.7444,65.8632,148601.0
2023-06-28 13:00:00,66.55,66.61,66.45,66.55,121355.0,65.8533,65.9126,65.7543,65.8533,121355.0
2023-06-28 13:05:00,66.55,66.61,66.53,66.54,95394.0,65.8533,65.9126,65.8335,65.8434,95394.0
2023-06-28 13:10:00,66.54,66.65,66.49,66.63,109217.0,65.8434,65.9522,65.7939,65.9324,109217.0
2023-06-28 13:15:00,66.62,66.76,66.61,66.69,90829.0,65.9225,66.0611,65.9126,65.9918,90829.0
2023-06-28 13:20:00,66.69,66.81,66.66,66.76,110611.0,65.9918,66.1105,65.9621,66.0611,110611.0
2023-06-28 13:25:00,66.77,66.89,66.76,66.89,72933.0,66.071,66.1897,66.0611,66.1897,72933.0
2023-06-28 13:30:00,66.9,66.96,66.82,66.84,83553.0,66.1996,66.259,66.1204,66.1402,83553.0
2023-06-28 13:35:00,66.84,66.93,66.83,66.85,78885.0,66.1402,66.2293,66.1303,66.1501,78885.0
2023-06-28 13:40:00,66.84,66.98,66.79,66.94,125953.0,66.1402,66.2788,66.0907,66.2392,125953.0
2023-06-28 13:45:00,66.93,67.0,66.81,66.83,118047.0,66.2293,66.2985,66.1105,66.1303,118047.0
2023-06-28 13:50:00,66.82,66.92,66.79,66.89,70964.0,66.1204,66.2194,66.0907,66.1897,70964.0
2023-06-28 13:55:00,66.91,66.97,66.84,66.89,81790.0,66.2095,66.2689,66.1402,66.1897,81790.0
2023-06-28 14:00:00,66.9,67.0,66.88,67.0,100279.0,66.1996,66.2985,66.1798,66.2985,100279.0
2023-06-28 14:05:00,66.99,67.0,66.83,66.84,140118.0,66.2887,66.2985,66.1303,66.1402,140118.0
2023-06-28 14:10:00,66.84,66.96,66.83,66.91,145417.0,66.1402,66.259,66.1303,66.2095,145417.0
2023-06-28 14:15:00,66.92,67.01,66.91,66.97,214340.0,66.2194,66.3084,66.2095,66.2689,214340.0
2023-06-28 14:20:00,66.97,67.08,66.95,67.06,132316.0,66.2689,66.3777,66.2491,66.3579,132316.0
2023-06-28 14:25:00,67.06,67.13,66.95,66.99,142252.0,66.3579,66.4272,66.2491,66.2887,142252.0
2023-06-28 14:30:00,67.0,67.0,66.85,66.92,79958.0,66.2985,66.2985,66.1501,66.2194,79958.0
2023-06-28 14:35:00,66.92,67.0,66.87,66.9,94800.0,66.2194,66.2985,66.1699,66.1996,94800.0
2023-06-28 14:40:00,66.9,67.01,66.84,66.98,90082.0,66.1996,66.3084,66.1402,66.2788,90082.0
2023-06-28 14:45:00,66.97,67.01,66.91,66.98,128958.0,66.2689,66.3084,66.2095,66.2788,128958.0
2023-06-28 14:50:00,66.98,67.22,66.97,67.22,179731.0,66.2788,66.5162,66.2689,66.5162,179731.0
2023-06-28 14:55:00,67.22,67.22,67.02,67.02,143604.0,66.5162,66.5162,66.3183,66.3183,143604.0
2023-06-28 15:00:00,67.03,67.08,66.91,66.92,174045.0,66.3282,66.3777,66.2095,66.2194,174045.0
2023-06-28 15:05:00,66.92,66.93,66.71,66.84,215370.0,66.2194,66.2293,66.0116,66.1402,215370.0
2023-06-28 15:10:00,66.85,66.97,66.83,66.86,139321.0,66.1501,66.2689,66.1303,66.16,139321.0
2023-06-28 15:15:00,66.86,67.02,66.86,67.0,195659.0,66.16,66.3183,66.16,66.2985,195659.0
2023-06-28 15:20:00,66.99,67.01,66.92,66.94,171680.0,66.2887,66.3084,66.2194,66.2392,171680.0
2023-06-28 15:25:00,66.94,66.99,66.67,66.71,431357.0,66.2392,66.2887,65.972,66.0116,431357.0
2023-06-28 15:30:00,66.72,66.75,66.54,66.65,277942.0,66.0215,66.0512,65.8434,65.9522,277942.0
2023-06-28 15:35:00,66.65,66.76,66.6,66.76,244107.0,65.9522,66.0611,65.9027,66.0611,244107.0
2023-06-28 15:40:00,66.76,66.98,66.76,66.95,306836.0,66.0611,66.2788,66.0611,66.2491,306836.0
2023-06-28 15:45:00,66.95,67.15,66.94,67.0,471053.0,66.2491,66.447,66.2392,66.2985,471053.0
2023-06-28 15:50:00,67.01,67.15,66.96,66.99,587802.0,66.3084,66.447,66.259,66.2887,587802.0
2023-06-28 15:55:00,66.99,67.18,66.91,67.11,1188231.0,66.2887,66.4767,66.2095,66.4074,1188231.0
2023-06-29 09:30:00,67.85,67.95,65.0,65.3,2750542.0,67.1397,67.2386,64.3195,64.6163,2750542.0
2023-06-29 09:35:00,65.25,65.61,64.59,65.24,1712625.0,64.5669,64.9231,63.9138,64.557,1712625.0
2023-06-29 09:40:00,65.24,65.29,64.27,64.28,1740488.0,64.557,64.6065,63.5971,63.607,1740488.0
2023-06-29 09:45:00,64.28,64.62,64.04,64.35,1479556.0,63.607,63.9435,63.3695,63.6763,1479556.0
2023-06-29 09:50:00,64.37,64.64,63.75,64.11,1656341.0,63.6961,63.9633,63.0826,63.4388,1656341.0
2023-06-29 09:55:00,64.12,64.19,63.55,63.75,1449790.0,63.4487,63.518,62.8847,63.0826,1449790.0
2023-06-29 10:00:00,63.75,64.06,63.66,64.05,1284239.0,63.0826,63.3893,62.9935,63.3794,1284239.0
2023-06-29 10:05:00,64.06,64.21,63.69,63.93,1652039.0,63.3893,63.5378,63.0232,63.2607,1652039.0
2023-06-29 10:10:00,63.92,64.12,63.72,64.1,762471.0,63.2508,63.4487,63.0529,63.4289,762471.0
2023-06-29 10:15:00,64.11,64.24,63.74,64.13,905510.0,63.4388,63.5674,63.0727,63.4586,905510.0
2023-06-29 10:20:00,64.12,64.35,63.98,64.0,866961.0,63.4487,63.6763,63.3102,63.33,866961.0
2023-06-29 10:25:00,64.0,64.37,63.84,64.24,552009.0,63.33,63.6961,63.1716,63.5674,552009.0
2023-06-29 10:30:00,64.24,64.34,64.07,64.24,527006.0,63.5674,63.6664,63.3992,63.5674,527006.0
2023-06-29 10:35:00,64.23,64.25,63.97,64.02,493474.0,63.5575,63.5773,63.3003,63.3497,493474.0
2023-06-29 10:40:00,64.02,64.2,63.89,64.18,489208.0,63.3497,63.5279,63.2211,63.5081,489208.0
2023-06-29 10:45:00,64.19,64.36,63.96,64.03,540118.0,63.518,63.6862,63.2904,63.3596,540118.0
2023-06-29 10:50:00,64.05,64.13,63.94,64.09,614256.0,63.3794,63.4586,63.2706,63.419,614256.0
2023-06-29 10:55:00,64.09,64.36,64.03,64.28,688055.0,63.419,63.6862,63.3596,63.607,688055.0
2023-06-29 11:00:00,64.29,64.49,64.2,64.45,590520.0,63.6169,63.8148,63.5279,63.7752,590520.0
2023-06-29 11:05:00,64.45,64.54,64.26,64.28,786282.0,63.7752,63.8643,63.5872,63.607,786282.0
2023-06-29 11:10:00,64.28,64.49,64.12,64.29,550625.0,63.607,63.8148,63.4487,63.6169,550625.0
2023-06-29 11:15:00,64.3,64.59,64.28,64.56,355828.0,63.6268,63.9138,63.607,63.8841,355828.0
2023-06-29 11:20:00,64.56,64.77,64.5,64.76,510844.0,63.8841,64.0919,63.8247,64.082,510844.0
2023-06-29 11:25:00,64.76,64.99,64.67,64.92,784322.0,64.082,64.3096,63.9929,64.2403,784322.0
2023-06-29 11:30:00,64.92,65.02,64.65,64.68,609583.0,64.2403,64.3393,63.9732,64.0028,609583.0
2023-06-29 11:35:00,64.68,64.8,64.54,64.62,343582.0,64.0028,64.1216,63.8643,63.9435,343582.0
2023-06-29 11:40:00,64.62,64.73,64.55,64.68,277806.0,63.9435,64.0523,63.8742,64.0028,277806.0
2023-06-29 11:45:00,64.67,64.91,64.64,64.78,297616.0,63.9929,64.2304,63.9633,64.1018,297616.0
2023-06-29 11:50:00,64.77,65.08,64.75,64.97,935858.0,64.0919,64.3987,64.0721,64.2898,935858.0
2023-06-29 11:55:00,64.96,65.09,64.85,65.09,536837.0,64.2799,64.4085,64.1711,64.4085,536837.0
2023-06-29 12:00:00,65.08,65.09,64.81,64.87,408897.0,64.3987,64.4085,64.1315,64.1908,408897.0
2023-06-29 12:05:00,64.87,64.92,64.72,64.83,247022.0,64.1908,64.2403,64.0424,64.1513,247022.0
2023-06-29 12:10:00,64.82,64.85,64.74,64.82,288840.0,64.1414,64.1711,64.0622,64.1414,288840.0
2023-06-29 12:15:00,64.83,64.92,64.74,64.74,274555.0,64.1513,64.2403,64.0622,64.0622,274555.0
2023-06-29 12:20:00,64.74,64.8,64.35,64.5,647683.0,64.0622,64.1216,63.6763,63.8247,647683.0
2023-06-29 12:25:00,64.49,64.58,64.46,64.5,299424.0,63.8148,63.9039,63.7851,63.8247,299424.0
2023-06-29 12:30:00,64.49,64.69,64.39,64.68,306126.0,63.8148,64.0127,63.7159,64.0028,306126.0
2023-06-29 12:35:00,64.68,64.83,64.65,64.72,329170.0,64.0028,64.1513,63.9732,64.0424,329170.0
2023-06-29 12:40:00,64.71,64.91,64.69,64.86,293423.0,64.0325,64.2304,64.0127,64.181,293423.0
2023-06-29 12:45:00,64.86,65.05,64.77,64.93,326171.0,64.181,64.369,64.0919,64.2502,326171.0
2023-06-29 12:50:00,64.94,65.15,64.91,65.13,280233.0,64.2601,64.4679,64.2304,64.4481,280233.0
2023-06-29 12:55:00,65.12,65.15,64.84,64.89,455111.0,64.4382,64.4679,64.1612,64.2106,455111.0
2023-06-29 13:00:00,64.87,64.87,64.64,64.65,241859.0,64.1908,64.1908,63.9633,63.9732,241859.0
2023-06-29 13:05:00,64.65,64.67,64.52,64.58,177076.0,63.9732,63.9929,63.8445,63.9039,177076.0
2023-06-29 13:10:00,64.57,64.59,64.23,64.39,455755.0,63.894,63.9138,63.5575,63.7159,455755.0
2023-06-29 13:15:00,64.39,64.58,64.23,64.28,445975.0,63.7159,63.9039,63.5575,63.607,445975.0
2023-06-29 13:20:00,64.28,64.41,64.25,64.28,193106.0,63.607,63.7357,63.5773,63.607,193106.0
2023-06-29 13:25:00,64.28,64.4,64.24,64.27,241432.0,63.607,63.7258,63.5674,63.5971,241432.0
2023-06-29 13:30:00,64.27,64.37,64.22,64.37,215491.0,63.5971,63.6961,63.5477,63.6961,215491.0
2023-06-29 13:35:00,64.38,64.43,64.26,64.37,176074.0,63.706,63.7555,63.5872,63.6961,176074.0
2023-06-29 13:40:00,64.37,64.4,64.22,64.39,171901.0,63.6961,63.7258,63.5477,63.7159,171901.0
2023-06-29 13:45:00,64.39,64.39,64.26,64.36,166221.0,63.7159,63.7159,63.5872,63.6862,166221.0
2023-06-29 13:50:00,64.37,64.41,64.32,64.36,164987.0,63.6961,63.7357,63.6466,63.6862,164987.0
2023-06-29 13:55:00,64.35,64.36,64.18,64.26,234285.0,63.6763,63.6862,63.5081,63.5872,234285.0
2023-06-29 14:00:00,64.25,64.26,64.07,64.1,209286.0,63.5773,63.5872,63.3992,63.4289,209286.0
2023-06-29 14:05:00,64.11,64.18,64.08,64.17,161765.0,63.4388,63.5081,63.4091,63.4982,161765.0
2023-06-29 14:10:00,64.18,64.29,64.18,64.23,181780.0,63.5081,63.6169,63.5081,63.5575,181780.0
2023-06-29 14:15:00,64.22,64.26,64.16,64.23,120252.0,63.5477,63.5872,63.4883,63.5575,120252.0
2023-06-29 14:20:00,64.23,64.5,64.22,64.45,289294.0,63.5575,63.8247,63.5477,63.7752,289294.0
2023-06-29 14:25:00,64.45,64.49,64.33,64.39,193650.0,63.7752,63.8148,63.6565,63.7159,193650.0
2023-06-29 14:30:00,64.39,64.4,64.28,64.36,102161.0,63.7159,63.7258,63.607,63.6862,102161.0
2023-06-29 14:35:00,64.36,64.51,64.32,64.51,228859.0,63.6862,63.8346,63.6466,63.8346,228859.0
2023-06-29 14:40:00,64.51,64.51,64.25,64.32,160577.0,63.8346,63.8346,63.5773,63.6466,160577.0
2023-06-29 14:45:00,64.32,64.37,64.27,64.34,126841.0,63.6466,63.6961,63.5971,63.6664,126841.0
2023-06-29 14:50:00,64.34,64.45,64.29,64.44,214941.0,63.6664,63.7752,63.6169,63.7654,214941.0
2023-06-29 14:55:00,64.44,64.51,64.37,64.43,132618.0,63.7654,63.8346,63.6961,63.7555,132618.0
2023-06-29 15:00:00,64.44,64.45,64.34,64.36,96819.0,63.7654,63.7752,63.6664,63.6862,96819.0
2023-06-29 15:05:00,64.35,64.43,64.35,64.38,86538.0,63.6763,63.7555,63.6763,63.706,86538.0
2023-06-29 15:10:00,64.37,64.44,64.34,64.39,116851.0,63.6961,63.7654,63.6664,63.7159,116851.0
2023-06-29 15:15:00,64.39,64.44,64.34,64.36,98962.0,63.7159,63.7654,63.6664,63.6862,98962.0
2023-06-29 15:20:00,64.35,64.42,64.34,64.39,208856.0,63.6763,63.7456,63.6664,63.7159,208856.0
2023-06-29 15:25:00,64.39,64.42,64.34,64.34,104511.0,63.7159,63.7456,63.6664,63.6664,104511.0
2023-06-29 15:30:00,64.34,64.39,64.33,64.36,245442.0,63.6664,63.7159,63.6565,63.6862,245442.0
2023-06-29 15:35:00,64.36,64.44,64.32,64.41,227509.0,63.6862,63.7654,63.6466,63.7357,227509.0
2023-06-29 15:40:00,64.41,64.42,64.34,64.38,217161.0,63.7357,63.7456,63.6664,63.706,217161.0
2023-06-29 15:45:00,64.39,64.53,64.38,64.47,341961.0,63.7159,63.8544,63.706,63.795,341961.0
2023-06-29 15:50:00,64.47,64.61,64.44,64.5,579519.0,63.795,63.9336,63.7654,63.8247,579519.0
2023-06-29 15:55:00,64.5,64.56,64.34,64.35,1314257.0,63.8247,63.8841,63.6664,63.6763,1314257.0
2023-06-30 09:30:00,64.48,64.94,63.82,64.33,1185925.0,63.8049,64.2601,63.1518,63.6565,1185925.0
2023-06-30 09:35:00,64.28,65.1,64.24,64.52,734981.0,63.607,64.4184,63.5674,63.8445,734981.0
2023-06-30 09:40:00,64.51,64.89,64.45,64.64,441280.0,63.8346,64.2106,63.7752,63.9633,441280.0
2023-06-30 09:45:00,64.65,64.68,64.22,64.6,453593.0,63.9732,64.0028,63.5477,63.9237,453593.0
2023-06-30 09:50:00,64.61,64.74,64.42,64.64,270935.0,63.9336,64.0622,63.7456,63.9633,270935.0
2023-06-30 09:55:00,64.64,64.64,64.39,64.4,236498.0,63.9633,63.9633,63.7159,63.7258,236498.0
2023-06-30 10:00:00,64.42,64.58,64.25,64.37,416918.0,63.7456,63.9039,63.5773,63.6961,416918.0
2023-06-30 10:05:00,64.38,64.55,64.23,64.26,357685.0,63.706,63.8742,63.5575,63.5872,357685.0
2023-06-30 10:10:00,64.25,64.28,64.03,64.05,355340.0,63.5773,63.607,63.3596,63.3794,355340.0
2023-06-30 10:15:00,64.06,64.1,63.75,63.98,618638.0,63.3893,63.4289,63.0826,63.3102,618638.0
2023-06-30 10:20:00,63.99,64.03,63.74,63.75,419054.0,63.3201,63.3596,63.0727,63.0826,419054.0
2023-06-30 10:25:00,63.75,63.87,63.71,63.83,438136.0,63.0826,63.2013,63.043,63.1617,438136.0
2023-06-30 10:30:00,63.83,63.97,63.63,63.93,547468.0,63.1617,63.3003,62.9638,63.2607,547468.0
2023-06-30 10:35:00,63.94,64.02,63.59,63.83,545886.0,63.2706,63.3497,62.9243,63.1617,545886.0
2023-06-30 10:40:00,63.84,63.87,63.53,63.69,411919.0,63.1716,63.2013,62.8649,63.0232,411919.0
2023-06-30 10:45:00,63.69,63.76,63.33,63.38,736950.0,63.0232,63.0925,62.667,62.7164,736950.0
2023-06-30 10:50:00,63.38,63.5,63.3,63.44,357235.0,62.7164,62.8352,62.6373,62.7758,357235.0
2023-06-30 10:55:00,63.45,63.58,63.33,63.4,368028.0,62.7857,62.9144,62.667,62.7362,368028.0
2023-06-30 11:00:00,63.4,63.46,63.36,63.4,217722.0,62.7362,62.7956,62.6967,62.7362,217722.0
2023-06-30 11:05:00,63.39,63.47,63.24,63.41,535273.0,62.7263,62.8055,62.5779,62.7461,535273.0
2023-06-30 11:10:00,63.39,63.44,63.31,63.4,275122.0,62.7263,62.7758,62.6472,62.7362,275122.0
2023-06-30 11:15:00,63.4,63.46,63.24,63.27,389517.0,62.7362,62.7956,62.5779,62.6076,389517.0
2023-06-30 11:20:00,63.27,63.3,63.05,63.13,545723.0,62.6076,62.6373,62.3899,62.4691,545723.0
2023-06-30 11:25:00,63.12,63.35,63.06,63.24,356902.0,62.4592,62.6868,62.3998,62.5779,356902.0
2023-06-30 11:30:00,63.25,63.44,63.2,63.33,322456.0,62.5878,62.7758,62.5383,62.667,322456.0
2023-06-30 11:35:00,63.32,63.42,63.18,63.27,314215.0,62.6571,62.756,62.5185,62.6076,314215.0
2023-06-30 11:40:00,63.27,63.45,63.24,63.26,287204.0,62.6076,62.7857,62.5779,62.5977,287204.0
2023-06-30 11:45:00,63.25,63.28,63.14,63.16,299688.0,62.5878,62.6175,62.479,62.4988,299688.0
2023-06-30 11:50:00,63.17,63.18,62.97,63.01,563483.0,62.5086,62.5185,62.3107,62.3503,563483.0
2023-06-30 11:55:00,63.01,63.06,62.93,62.98,344105.0,62.3503,62.3998,62.2712,62.3206,344105.0
2023-06-30 12:00:00,62.99,63.02,62.9,63.0,333809.0,62.3305,62.3602,62.2415,62.3404,333809.0
2023-06-30 12:05:00,62.99,63.1,62.97,62.99,306445.0,62.3305,62.4394,62.3107,62.3305,306445.0
2023-06-30 12:10:00,63.0,63.26,62.98,63.22,389311.0,62.3404,62.5977,62.3206,62.5581,389311.0
2023-06-30 12:15:00,63.21,63.3,63.16,63.26,240891.0,62.5482,62.6373,62.4988,62.5977,240891.0
2023-06-30 12:20:00,63.26,63.54,63.26,63.5,310337.0,62.5977,62.8748,62.5977,62.8352,310337.0
2023-06-30 12:25:00,63.51,63.63,63.41,63.63,325934.0,62.8451,62.9638,62.7461,62.9638,325934.0
2023-06-30 12:30:00,63.62,63.65,63.47,63.52,172118.0,62.9539,62.9836,62.8055,62.855,172118.0
2023-06-30 12:35:00,63.52,63.59,63.46,63.46,166269.0,62.855,62.9243,62.7956,62.7956,166269.0
2023-06-30 12:40:00,63.47,63.62,63.46,63.6,133847.0,62.8055,62.9539,62.7956,62.9341,133847.0
2023-06-30 12:45:00,63.6,63.6,63.49,63.51,153331.0,62.9341,62.9341,62.8253,62.8451,153331.0
2023-06-30 12:50:00,63.51,63.55,63.44,63.5,128887.0,62.8451,62.8847,62.7758,62.8352,128887.0
2023-06-30 12:55:00,63.49,63.53,63.45,63.49,133025.0,62.8253,62.8649,62.7857,62.8253,133025.0
2023-06-30 13:00:00,63.48,63.54,63.43,63.49,108840.0,62.8154,62.8748,62.7659,62.8253,108840.0
2023-06-30 13:05:00,63.49,63.64,63.48,63.59,148899.0,62.8253,62.9737,62.8154,62.9243,148899.0
2023-06-30 13:10:00,63.6,63.65,63.54,63.62,190882.0,62.9341,62.9836,62.8748,62.9539,190882.0
2023-06-30 13:15:00,63.62,63.76,63.56,63.72,323950.0,62.9539,63.0925,62.8946,63.0529,323950.0
2023-06-30 13:20:00,63.72,63.78,63.6,63.65,190974.0,63.0529,63.1123,62.9341,62.9836,190974.0
2023-06-30 13:25:00,63.66,63.79,63.63,63.63,200668.0,62.9935,63.1222,62.9638,62.9638,200668.0
2023-06-30 13:30:00,63.62,63.76,63.55,63.71,255776.0,62.9539,63.0925,62.8847,63.043,255776.0
2023-06-30 13:35:00,63.7,63.72,63.53,63.55,139533.0,63.0331,63.0529,62.8649,62.8847,139533.0
2023-06-30 13:40:00,63.55,63.64,63.51,63.55,143114.0,62.8847,62.9737,62.8451,62.8847,143114.0
2023-06-30 13:45:00,63.54,63.55,63.39,63.54,190306.0,62.8748,62.8847,62.7263,62.8748,190306.0
2023-06-30 13:50:00,63.53,63.64,63.5,63.54,173797.0,62.8649,62.9737,62.8352,62.8748,173797.0
2023-06-30 13:55:00,63.53,63.57,63.47,63.54,91235.0,62.8649,62.9045,62.8055,62.8748,91235.0
2023-06-30 14:00:00,63.55,63.58,63.5,63.57,95351.0,62.8847,62.9144,62.8352,62.9045,95351.0
2023-06-30 14:05:00,63.57,63.64,63.56,63.58,109650.0,62.9045,62.9737,62.8946,62.9144,109650.0
2023-06-30 14:10:00,63.58,63.58,63.48,63.52,102972.0,62.9144,62.9144,62.8154,62.855,102972.0
2023-06-30 14:15:00,63.53,63.55,63.33,63.46,253159.0,62.8649,62.8847,62.667,62.7956,253159.0
2023-06-30 14:20:00,63.45,63.57,63.45,63.54,164976.0,62.7857,62.9045,62.7857,62.8748,164976.0
2023-06-30 14:25:00,63.54,63.56,63.48,63.5,130307.0,62.8748,62.8946,62.8154,62.8352,130307.0
2023-06-30 14:30:00,63.5,63.5,63.37,63.42,120914.0,62.8352,62.8352,62.7066,62.756,120914.0
2023-06-30 14:35:00,63.41,63.44,63.35,63.4,125534.0,62.7461,62.7758,62.6868,62.7362,125534.0
2023-06-30 14:40:00,63.4,63.4,63.26,63.31,225815.0,62.7362,62.7362,62.5977,62.6472,225815.0
2023-06-30 14:45:00,63.31,63.35,63.25,63.28,199215.0,62.6472,62.6868,62.5878,62.6175,199215.0
2023-06-30 14:50:00,63.28,63.41,63.25,63.3,162587.0,62.6175,62.7461,62.5878,62.6373,162587.0
2023-06-30 14:55:00,63.29,63.32,63.2,63.24,164192.0,62.6274,62.6571,62.5383,62.5779,164192.0
2023-06-30 15:00:00,63.24,63.26,63.12,63.14,163368.0,62.5779,62.5977,62.4592,62.479,163368.0
2023-06-30 15:05:00,63.14,63.31,63.13,63.29,183197.0,62.479,62.6472,62.4691,62.6274,183197.0
2023-06-30 15:10:00,63.3,63.3,63.13,63.2,261516.0,62.6373,62.6373,62.4691,62.5383,261516.0
2023-06-30 15:15:00,63.21,63.26,63.16,63.21,248614.0,62.5482,62.5977,62.4988,62.5482,248614.0
2023-06-30 15:20:00,63.21,63.26,63.17,63.21,162679.0,62.5482,62.5977,62.5086,62.5482,162679.0
2023-06-30 15:25:00,63.21,63.24,63.15,63.2,133247.0,62.5482,62.5779,62.4889,62.5383,133247.0
2023-06-30 15:30:00,63.2,63.22,63.12,63.18,203503.0,62.5383,62.5581,62.4592,62.5185,203503.0
2023-06-30 15:35:00,63.18,63.24,63.15,63.23,242179.0,62.5185,62.5779,62.4889,62.568,242179.0
2023-06-30 15:40:00,63.23,63.37,63.21,63.28,310148.0,62.568,62.7066,62.5482,62.6175,310148.0
2023-06-30 15:45:00,63.29,63.3,63.15,63.19,333774.0,62.6274,62.6373,62.4889,62.5284,333774.0
2023-06-30 15:50:00,63.2,63.35,63.17,63.32,596921.0,62.5383,62.6868,62.5086,62.6571,596921.0
2023-06-30 15:55:00,63.31,63.31,63.04,63.1,1394104.0,62.6472,62.6472,62.38,62.4394,1394104.0
2023-07-03 09:30:00,63.37,64.32,63.37,63.94,1005985.0,62.7066,63.6466,62.7066,63.2706,1005985.0
2023-07-03 09:35:00,63.99,64.05,63.77,64.01,263187.0,63.3201,63.3794,63.1024,63.3399,263187.0
2023-07-03 09:40:00,64.0,64.1,63.81,63.96,259007.0,63.33,63.4289,63.1419,63.2904,259007.0
2023-07-03 09:45:00,63.96,64.09,63.83,63.94,221862.0,63.2904,63.419,63.1617,63.2706,221862.0
2023-07-03 09:50:00,63.93,64.01,63.72,63.84,190307.0,63.2607,63.3399,63.0529,63.1716,190307.0
2023-07-03 09:55:00,63.84,63.9,63.73,63.78,175992.0,63.1716,63.231,63.0628,63.1123,175992.0
2023-07-03 10:00:00,63.8,63.91,63.66,63.74,197106.0,63.1321,63.2409,62.9935,63.0727,197106.0
2023-07-03 10:05:00,63.74,63.86,63.66,63.82,223172.0,63.0727,63.1914,62.9935,63.1518,223172.0
2023-07-03 10:10:00,63.81,63.88,63.72,63.86,175749.0,63.1419,63.2112,63.0529,63.1914,175749.0
2023-07-03 10:15:00,63.86,63.91,63.61,63.67,143072.0,63.1914,63.2409,62.944,63.0034,143072.0
2023-07-03 10:20:00,63.68,63.88,63.68,63.82,103692.0,63.0133,63.2112,63.0133,63.1518,103692.0
2023-07-03 10:25:00,63.83,63.92,63.76,63.8,92892.0,63.1617,63.2508,63.0925,63.1321,92892.0
2023-07-03 10:30:00,63.81,63.91,63.78,63.81,95889.0,63.1419,63.2409,63.1123,63.1419,95889.0
2023-07-03 10:35:00,63.82,63.82,63.61,63.67,166243.0,63.1518,63.1518,62.944,63.0034,166243.0
2023-07-03 10:40:00,63.67,63.75,63.6,63.63,115850.0,63.0034,63.0826,62.9341,62.9638,115850.0
2023-07-03 10:45:00,63.62,63.75,63.57,63.57,135360.0,62.9539,63.0826,62.9045,62.9045,135360.0
2023-07-03 10:50:00,63.57,63.6,63.47,63.57,269809.0,62.9045,62.9341,62.8055,62.9045,269809.0
2023-07-03 10:55:00,63.58,63.58,63.25,63.37,280857.0,62.9144,62.9144,62.5878,62.7066,280857.0
2023-07-03 11:00:00,63.38,63.65,63.36,63.6,180889.0,62.7164,62.9836,62.6967,62.9341,180889.0
2023-07-03 11:05:00,63.58,63.64,63.43,63.44,105690.0,62.9144,62.9737,62.7659,62.7758,105690.0
2023-07-03 11:10:00,63.44,63.47,63.36,63.39,148078.0,62.7758,62.8055,62.6967,62.7263,148078.0
2023-07-03 11:15:00,63.4,63.53,63.39,63.51,109872.0,62.7362,62.8649,62.7263,62.8451,109872.0
2023-07-03 11:20:00,63.51,63.59,63.4,63.42,149347.0,62.8451,62.9243,62.7362,62.756,149347.0
2023-07-03 11:25:00,63.41,63.58,63.4,63.51,88035.0,62.7461,62.9144,62.7362,62.8451,88035.0
2023-07-03 11:30:00,63.52,63.6,63.5,63.57,150114.0,62.855,62.9341,62.8352,62.9045,150114.0
2023-07-03 11:35:00,63.56,63.65,63.53,63.61,130571.0,62.8946,62.9836,62.8649,62.944,130571.0
2023-07-03 11:40:00,63.6,63.79,63.58,63.79,116106.0,62.9341,63.1222,62.9144,63.1222,116106.0
2023-07-03 11:45:00,63.79,63.85,63.75,63.79,106757.0,63.1222,63.1815,63.0826,63.1222,106757.0
2023-07-03 11:50:00,63.79,63.83,63.72,63.79,99782.0,63.1222,63.1617,63.0529,63.1222,99782.0
2023-07-03 11:55:00,63.79,63.87,63.76,63.86,91206.0,63.1222,63.2013,63.0925,63.1914,91206.0
2023-07-03 12:00:00,63.85,63.97,63.85,63.91,156589.0,63.1815,63.3003,63.1815,63.2409,156589.0
2023-07-03 12:05:00,63.91,63.94,63.79,63.81,96071.0,63.2409,63.2706,63.1222,63.1419,96071.0
2023-07-03 12:10:00,63.8,63.83,63.73,63.8,92662.0,63.1321,63.1617,63.0628,63.1321,92662.0
2023-07-03 12:15:00,63.8,63.81,63.69,63.72,80810.0,63.1321,63.1419,63.0232,63.0529,80810.0
2023-07-03 12:20:00,63.72,63.8,63.66,63.72,152510.0,63.0529,63.1321,62.9935,63.0529,152510.0
2023-07-03 12:25:00,63.72,63.75,63.64,63.7,137176.0,63.0529,63.0826,62.9737,63.0331,137176.0
2023-07-03 12:30:00,63.69,63.74,63.63,63.71,113927.0,63.0232,63.0727,62.9638,63.043,113927.0
2023-07-03 12:35:00,63.7,63.74,63.67,63.68,144129.0,63.0331,63.0727,63.0034,63.0133,144129.0
2023-07-03 12:40:00,63.68,63.71,63.58,63.71,126029.0,63.0133,63.043,62.9144,63.043,126029.0
2023-07-03 12:45:00,63.72,63.72,63.61,63.65,114869.0,63.0529,63.0529,62.944,62.9836,114869.0
2023-07-03 12:50:00,63.65,63.9,63.62,63.77,240182.0,62.9836,63.231,62.9539,63.1024,240182.0
2023-07-03 12:55:00,63.77,63.94,63.74,63.91,599093.0,63.1024,63.2706,63.0727,63.2409,599093.0
2023-07-05 09:30:00,63.43,63.75,63.28,63.37,524986.0,62.7659,63.0826,62.6175,62.7066,524986.0
2023-07-05 09:35:00,63.41,63.5,63.21,63.22,278594.0,62.7461,62.8352,62.5482,62.5581,278594.0
2023-07-05 09:40:00,63.21,63.42,63.06,63.23,413936.0,62.5482,62.756,62.3998,62.568,413936.0
2023-07-05 09:45:00,63.23,63.46,63.14,63.22,297593.0,62.568,62.7956,62.479,62.5581,297593.0
2023-07-05 09:50:00,63.23,63.26,62.97,63.11,259125.0,62.568,62.5977,62.3107,62.4493,259125.0
2023-07-05 09:55:00,63.12,63.15,62.88,63.05,227655.0,62.4592,62.4889,62.2217,62.3899,227655.0
2023-07-05 10:00:00,63.05,63.1,62.93,63.01,194565.0,62.3899,62.4394,62.2712,62.3503,194565.0
2023-07-05 10:05:00,63.0,63.08,62.89,63.01,208491.0,62.3404,62.4196,62.2316,62.3503,208491.0
2023-07-05 10:10:00,63.01,63.03,62.92,62.97,138937.0,62.3503,62.3701,62.2613,62.3107,138937.0
2023-07-05 10:15:00,62.97,63.02,62.89,62.94,225462.0,62.3107,62.3602,62.2316,62.2811,225462.0
2023-07-05 10:20:00,62.93,62.97,62.76,62.86,314190.0,62.2712,62.3107,62.1029,62.2019,314190.0
2023-07-05 10:25:00,62.86,62.87,62.74,62.77,235266.0,62.2019,62.2118,62.0831,62.1128,235266.0
2023-07-05 10:30:00,62.77,62.8,62.63,62.65,272683.0,62.1128,62.1425,61.9743,61.9941,272683.0
2023-07-05 10:35:00,62.66,62.76,62.48,62.55,310674.0,62.004,62.1029,61.8259,61.8951,310674.0
2023-07-05 10:40:00,62.56,62.6,62.51,62.54,192367.0,61.905,61.9446,61.8556,61.8852,192367.0
2023-07-05 10:45:00,62.53,62.6,62.38,62.52,259337.0,61.8753,61.9446,61.7269,61.8655,259337.0
2023-07-05 10:50:00,62.53,62.75,62.48,62.73,167305.0,61.8753,62.093,61.8259,62.0733,167305.0
2023-07-05 10:55:00,62.73,62.78,62.62,62.71,184852.0,62.0733,62.1227,61.9644,62.0535,184852.0
2023-07-05 11:00:00,62.7,62.7,62.49,62.5,140955.0,62.0436,62.0436,61.8358,61.8457,140955.0
2023-07-05 11:05:00,62.52,62.62,62.49,62.61,155773.0,61.8655,61.9644,61.8358,61.9545,155773.0
2023-07-05 11:10:00,62.61,62.7,62.5,62.51,138384.0,61.9545,62.0436,61.8457,61.8556,138384.0
2023-07-05 11:15:00,62.51,62.61,62.46,62.49,144151.0,61.8556,61.9545,61.8061,61.8358,144151.0
2023-07-05 11:20:00,62.5,62.59,62.43,62.59,107210.0,61.8457,61.9347,61.7764,61.9347,107210.0
2023-07-05 11:25:00,62.58,62.6,62.44,62.48,137552.0,61.9248,61.9446,61.7863,61.8259,137552.0
2023-07-05 11:30:00,62.48,62.68,62.47,62.59,125057.0,61.8259,62.0238,61.816,61.9347,125057.0
2023-07-05 11:35:00,62.58,62.58,62.47,62.54,74667.0,61.9248,61.9248,61.816,61.8852,74667.0
2023-07-05 11:40:00,62.54,62.58,62.48,62.57,62215.0,61.8852,61.9248,61.8259,61.9149,62215.0
2023-07-05 11:45:00,62.58,62.6,62.5,62.51,60791.0,61.9248,61.9446,61.8457,61.8556,60791.0
2023-07-05 11:50:00,62.51,62.53,62.42,62.44,82287.0,61.8556,61.8753,61.7665,61.7863,82287.0
2023-07-05 11:55:00,62.43,62.48,62.35,62.47,186158.0,61.7764,61.8259,61.6972,61.816,186158.0
2023-07-05 12:00:00,62.46,62.56,62.33,62.55,186744.0,61.8061,61.905,61.6774,61.8951,186744.0
2023-07-05 12:05:00,62.55,62.68,62.52,62.65,115592.0,61.8951,62.0238,61.8655,61.9941,115592.0
2023-07-05 12:10:00,62.65,62.74,62.64,62.67,116617.0,61.9941,62.0831,61.9842,62.0139,116617.0
2023-07-05 12:15:00,62.67,62.73,62.61,62.61,74510.0,62.0139,62.0733,61.9545,61.9545,74510.0
2023-07-05 12:20:00,62.6,62.63,62.54,62.62,94654.0,61.9446,61.9743,61.8852,61.9644,94654.0
2023-07-05 12:25:00,62.62,62.66,62.49,62.49,102479.0,61.9644,62.004,61.8358,61.8358,102479.0
2023-07-05 12:30:00,62.5,62.51,62.43,62.46,140304.0,61.8457,61.8556,61.7764,61.8061,140304.0
2023-07-05 12:35:00,62.46,62.51,62.44,62.48,88261.0,61.8061,61.8556,61.7863,61.8259,88261.0
2023-07-05 12:40:00,62.48,62.5,62.35,62.35,79442.0,61.8259,61.8457,61.6972,61.6972,79442.0
2023-07-05 12:45:00,62.35,62.35,62.23,62.25,157208.0,61.6972,61.6972,61.5785,61.5983,157208.0
2023-07-05 12:50:00,62.25,62.37,62.22,62.36,135035.0,61.5983,61.717,61.5686,61.7071,135035.0
2023-07-05 12:55:00,62.35,62.4,62.34,62.37,70837.0,61.6972,61.7467,61.6873,61.717,70837.0
2023-07-05 13:00:00,62.38,62.4,62.33,62.37,56114.0,61.7269,61.7467,61.6774,61.717,56114.0
2023-07-05 13:05:00,62.37,62.5,62.36,62.46,95886.0,61.717,61.8457,61.7071,61.8061,95886.0
2023-07-05 13:10:00,62.46,62.48,62.28,62.29,78988.0,61.8061,61.8259,61.628,61.6379,78988.0
2023-07-05 13:15:00,62.29,62.39,62.27,62.34,82537.0,61.6379,61.7368,61.6181,61.6873,82537.0
2023-07-05 13:20:00,62.33,62.34,62.27,62.29,69139.0,61.6774,61.6873,61.6181,61.6379,69139.0
2023-07-05 13:25:00,62.28,62.34,62.22,62.29,119871.0,61.628,61.6873,61.5686,61.6379,119871.0
2023-07-05 13:30:00,62.29,62.34,62.18,62.23,148682.0,61.6379,61.6873,61.529,61.5785,148682.0
2023-07-05 13:35:00,62.22,62.23,62.16,62.23,65833.0,61.5686,61.5785,61.5092,61.5785,65833.0
2023-07-05 13:40:00,62.23,62.3,62.2,62.28,66313.0,61.5785,61.6478,61.5488,61.628,66313.0
2023-07-05 13:45:00,62.28,62.28,62.2,62.23,87573.0,61.628,61.628,61.5488,61.5785,87573.0
2023-07-05 13:50:00,62.23,62.24,62.18,62.18,79947.0,61.5785,61.5884,61.529,61.529,79947.0
2023-07-05 13:55:00,62.18,62.2,62.14,62.15,152372.0,61.529,61.5488,61.4894,61.4993,152372.0
2023-07-05 14:00:00,62.16,62.28,62.16,62.2,149240.0,61.5092,61.628,61.5092,61.5488,149240.0
2023-07-05 14:05:00,62.19,62.34,62.16,62.34,135309.0,61.5389,61.6873,61.5092,61.6873,135309.0
2023-07-05 14:10:00,62.35,62.37,62.2,62.26,103146.0,61.6972,61.717,61.5488,61.6082,103146.0
2023-07-05 14:15:00,62.26,62.28,62.13,62.14,141562.0,61.6082,61.628,61.4795,61.4894,141562.0
2023-07-05 14:20:00,62.14,62.2,62.09,62.19,120066.0,61.4894,61.5488,61.44,61.5389,120066.0
2023-07-05 14:25:00,62.18,62.3,62.17,62.23,70661.0,61.529,61.6478,61.5191,61.5785,70661.0
2023-07-05 14:30:00,62.23,62.27,62.21,62.22,60243.0,61.5785,61.6181,61.5587,61.5686,60243.0
2023-07-05 14:35:00,62.22,62.26,62.18,62.24,172090.0,61.5686,61.6082,61.529,61.5884,172090.0
2023-07-05 14:40:00,62.24,62.3,62.23,62.27,112038.0,61.5884,61.6478,61.5785,61.6181,112038.0
2023-07-05 14:45:00,62.27,62.34,62.25,62.32,129204.0,61.6181,61.6873,61.5983,61.6675,129204.0
2023-07-05 14:50:00,62.32,62.35,62.29,62.33,76001.0,61.6675,61.6972,61.6379,61.6774,76001.0
2023-07-05 14:55:00,62.34,62.35,62.23,62.24,92507.0,61.6873,61.6972,61.5785,61.5884,92507.0
2023-07-05 15:00:00,62.23,62.25,62.11,62.14,114604.0,61.5785,61.5983,61.4597,61.4894,114604.0
2023-07-05 15:05:00,62.14,62.21,62.12,62.15,137314.0,61.4894,61.5587,61.4696,61.4993,137314.0
2023-07-05 15:10:00,62.15,62.28,62.13,62.27,79485.0,61.4993,61.628,61.4795,61.6181,79485.0
2023-07-05 15:15:00,62.28,62.32,62.2,62.21,93859.0,61.628,61.6675,61.5488,61.5587,93859.0
2023-07-05 15:20:00,62.21,62.21,62.14,62.17,95125.0,61.5587,61.5587,61.4894,61.5191,95125.0
2023-07-05 15:25:00,62.17,62.28,62.16,62.28,117960.0,61.5191,61.628,61.5092,61.628,117960.0
2023-07-05 15:30:00,62.28,62.33,62.25,62.27,155477.0,61.628,61.6774,61.5983,61.6181,155477.0
2023-07-05 15:35:00,62.27,62.31,62.22,62.29,148159.0,61.6181,61.6577,61.5686,61.6379,148159.0
2023-07-05 15:40:00,62.27,62.38,62.23,62.23,182773.0,61.6181,61.7269,61.5785,61.5785,182773.0
2023-07-05 15:45:00,62.23,62.32,62.2,62.29,143114.0,61.5785,61.6675,61.5488,61.6379,143114.0
2023-07-05 15:50:00,62.29,62.3,62.14,62.17,334912.0,61.6379,61.6478,61.4894,61.5191,334912.0
2023-07-05 15:55:00,62.16,62.16,62.02,62.06,787280.0,61.5092,61.5092,61.3707,61.4103,787280.0
2023-07-06 09:30:00,60.99,61.79,60.92,61.51,923834.0,60.3515,61.1431,60.2822,60.866,923834.0
2023-07-06 09:35:00,61.5,61.63,61.16,61.22,363646.0,60.8561,60.9848,60.5197,60.5791,363646.0
2023-07-06 09:40:00,61.21,61.33,60.96,61.05,332946.0,60.5692,60.6879,60.3218,60.4108,332946.0
2023-07-06 09:45:00,61.04,61.11,60.82,60.97,296080.0,60.4009,60.4702,60.1833,60.3317,296080.0
2023-07-06 09:50:00,60.97,61.16,60.83,60.86,217749.0,60.3317,60.5197,60.1931,60.2228,217749.0
2023-07-06 09:55:00,60.86,61.08,60.82,61.08,141856.0,60.2228,60.4405,60.1833,60.4405,141856.0
2023-07-06 10:00:00,61.09,61.17,60.98,61.07,140646.0,60.4504,60.5296,60.3416,60.4306,140646.0
2023-07-06 10:05:00,61.07,61.36,61.05,61.29,197556.0,60.4306,60.7176,60.4108,60.6483,197556.0
2023-07-06 10:10:00,61.29,61.3,61.04,61.08,102565.0,60.6483,60.6582,60.4009,60.4405,102565.0
2023-07-06 10:15:00,61.07,61.14,60.95,60.98,122301.0,60.4306,60.4999,60.3119,60.3416,122301.0
2023-07-06 10:20:00,60.95,61.13,60.89,61.1,110602.0,60.3119,60.49,60.2525,60.4603,110602.0
2023-07-06 10:25:00,61.1,61.1,60.93,61.0,96889.0,60.4603,60.4603,60.2921,60.3614,96889.0
2023-07-06 10:30:00,60.99,61.04,60.92,60.98,113477.0,60.3515,60.4009,60.2822,60.3416,113477.0
2023-07-06 10:35:00,60.97,61.04,60.88,60.95,89143.0,60.3317,60.4009,60.2426,60.3119,89143.0
2023-07-06 10:40:00,60.94,61.08,60.94,60.97,86563.0,60.302,60.4405,60.302,60.3317,86563.0
2023-07-06 10:45:00,60.96,61.0,60.84,60.89,98977.0,60.3218,60.3614,60.203,60.2525,98977.0
2023-07-06 10:50:00,60.88,60.95,60.85,60.93,85292.0,60.2426,60.3119,60.2129,60.2921,85292.0
2023-07-06 10:55:00,60.93,60.93,60.78,60.79,109478.0,60.2921,60.2921,60.1437,60.1536,109478.0
2023-07-06 11:00:00,60.78,60.83,60.75,60.8,178534.0,60.1437,60.1931,60.114,60.1635,178534.0
2023-07-06 11:05:00,60.81,60.86,60.64,60.75,159156.0,60.1734,60.2228,60.0051,60.114,159156.0
2023-07-06 11:10:00,60.75,60.75,60.6,60.63,101714.0,60.114,60.114,59.9656,59.9952,101714.0
2023-07-06 11:15:00,60.63,60.72,60.61,60.64,81954.0,59.9952,60.0843,59.9754,60.0051,81954.0
2023-07-06 11:20:00,60.63,60.68,60.51,60.55,173913.0,59.9952,60.0447,59.8765,59.9161,173913.0
2023-07-06 11:25:00,60.55,60.72,60.5,60.7,106158.0,59.9161,60.0843,59.8666,60.0645,106158.0
2023-07-06 11:30:00,60.69,60.79,60.64,60.67,121370.0,60.0546,60.1536,60.0051,60.0348,121370.0
2023-07-06 11:35:00,60.67,60.93,60.66,60.92,112779.0,60.0348,60.2921,60.0249,60.2822,112779.0
2023-07-06 11:40:00,60.92,61.04,60.91,61.04,110294.0,60.2822,60.4009,60.2723,60.4009,110294.0
2023-07-06 11:45:00,61.04,61.08,60.88,60.93,116140.0,60.4009,60.4405,60.2426,60.2921,116140.0
2023-07-06 11:50:00,60.93,60.93,60.75,60.77,70793.0,60.2921,60.2921,60.114,60.1338,70793.0
2023-07-06 11:55:00,60.78,60.79,60.71,60.75,54800.0,60.1437,60.1536,60.0744,60.114,54800.0
2023-07-06 12:00:00,60.75,60.77,60.65,60.73,82723.0,60.114,60.1338,60.015,60.0942,82723.0
2023-07-06 12:05:00,60.73,60.85,60.72,60.84,88614.0,60.0942,60.2129,60.0843,60.203,88614.0
2023-07-06 12:10:00,60.84,60.87,60.67,60.69,88324.0,60.203,60.2327,60.0348,60.0546,88324.0
2023-07-06 12:15:00,60.7,60.83,60.69,60.83,53942.0,60.0645,60.1931,60.0546,60.1931,53942.0
2023-07-06 12:20:00,60.83,60.87,60.7,60.73,81132.0,60.1931,60.2327,60.0645,60.0942,81132.0
2023-07-06 12:25:00,60.72,60.75,60.66,60.74,80605.0,60.0843,60.114,60.0249,60.1041,80605.0
2023-07-06 12:30:00,60.75,60.86,60.71,60.84,82670.0,60.114,60.2228,60.0744,60.203,82670.0
2023-07-06 12:35:00,60.84,60.84,60.68,60.68,93339.0,60.203,60.203,60.0447,60.0447,93339.0
2023-07-06 12:40:00,60.68,60.73,60.6,60.61,86805.0,60.0447,60.0942,59.9656,59.9754,86805.0
2023-07-06 12:45:00,60.61,60.78,60.59,60.77,104463.0,59.9754,60.1437,59.9557,60.1338,104463.0
2023-07-06 12:50:00,60.78,60.8,60.67,60.69,50637.0,60.1437,60.1635,60.0348,60.0546,50637.0
2023-07-06 12:55:00,60.69,60.78,60.65,60.77,60978.0,60.0546,60.1437,60.015,60.1338,60978.0
2023-07-06 13:00:00,60.76,60.79,60.71,60.76,95664.0,60.1239,60.1536,60.0744,60.1239,95664.0
2023-07-06 13:05:00,60.76,60.84,60.74,60.8,131848.0,60.1239,60.203,60.1041,60.1635,131848.0
2023-07-06 13:10:00,60.8,60.96,60.8,60.9,79960.0,60.1635,60.3218,60.1635,60.2624,79960.0
2023-07-06 13:15:00,60.9,60.95,60.85,60.93,51977.0,60.2624,60.3119,60.2129,60.2921,51977.0
2023-07-06 13:20:00,60.94,60.98,60.9,60.9,72150.0,60.302,60.3416,60.2624,60.2624,72150.0
2023-07-06 13:25:00,60.9,60.91,60.79,60.83,58384.0,60.2624,60.2723,60.1536,60.1931,58384.0
2023-07-06 13:30:00,60.84,60.84,60.73,60.78,39566.0,60.203,60.203,60.0942,60.1437,39566.0
2023-07-06 13:35:00,60.78,60.88,60.73,60.87,68365.0,60.1437,60.2426,60.0942,60.2327,68365.0
2023-07-06 13:40:00,60.88,60.99,60.86,60.95,60949.0,60.2426,60.3515,60.2228,60.3119,60949.0
2023-07-06 13:45:00,60.94,60.99,60.88,60.98,43555.0,60.302,60.3515,60.2426,60.3416,43555.0
2023-07-06 13:50:00,60.98,61.0,60.88,60.89,41126.0,60.3416,60.3614,60.2426,60.2525,41126.0
2023-07-06 13:55:00,60.88,60.97,60.88,60.92,36890.0,60.2426,60.3317,60.2426,60.2822,36890.0
2023-07-06 14:00:00,60.92,60.93,60.83,60.83,33562.0,60.2822,60.2921,60.1931,60.1931,33562.0
2023-07-06 14:05:00,60.84,60.89,60.8,60.83,92173.0,60.203,60.2525,60.1635,60.1931,92173.0
2023-07-06 14:10:00,60.83,60.84,60.77,60.78,47481.0,60.1931,60.203,60.1338,60.1437,47481.0
2023-07-06 14:15:00,60.78,60.82,60.74,60.76,96380.0,60.1437,60.1833,60.1041,60.1239,96380.0
2023-07-06 14:20:00,60.76,60.89,60.73,60.89,62981.0,60.1239,60.2525,60.0942,60.2525,62981.0
2023-07-06 14:25:00,60.89,60.98,60.84,60.96,102524.0,60.2525,60.3416,60.203,60.3218,102524.0
2023-07-06 14:30:00,60.95,60.96,60.82,60.88,48406.0,60.3119,60.3218,60.1833,60.2426,48406.0
2023-07-06 14:35:00,60.87,60.95,60.86,60.92,41968.0,60.2327,60.3119,60.2228,60.2822,41968.0
2023-07-06 14:40:00,60.91,60.97,60.9,60.97,60404.0,60.2723,60.3317,60.2624,60.3317,60404.0
2023-07-06 14:45:00,60.98,61.1,60.91,61.07,73465.0,60.3416,60.4603,60.2723,60.4306,73465.0
2023-07-06 14:50:00,61.08,61.09,61.01,61.03,57124.0,60.4405,60.4504,60.3713,60.3911,57124.0
2023-07-06 14:55:00,61.03,61.04,60.98,61.03,76536.0,60.3911,60.4009,60.3416,60.3911,76536.0
2023-07-06 15:00:00,61.02,61.08,60.97,60.98,107920.0,60.3812,60.4405,60.3317,60.3416,107920.0
2023-07-06 15:05:00,60.98,61.03,60.96,60.97,77675.0,60.3416,60.3911,60.3218,60.3317,77675.0
2023-07-06 15:10:00,60.97,60.99,60.88,60.88,78407.0,60.3317,60.3515,60.2426,60.2426,78407.0
2023-07-06 15:15:00,60.89,60.95,60.87,60.94,64791.0,60.2525,60.3119,60.2327,60.302,64791.0
2023-07-06 15:20:00,60.93,60.99,60.9,60.96,62707.0,60.2921,60.3515,60.2624,60.3218,62707.0
2023-07-06 15:25:00,60.97,60.99,60.94,60.97,66426.0,60.3317,60.3515,60.302,60.3317,66426.0
2023-07-06 15:30:00,60.97,61.12,60.95,61.11,150271.0,60.3317,60.4801,60.3119,60.4702,150271.0
2023-07-06 15:35:00,61.11,61.16,61.03,61.03,148612.0,60.4702,60.5197,60.3911,60.3911,148612.0
2023-07-06 15:40:00,61.03,61.06,61.01,61.03,176466.0,60.3911,60.4207,60.3713,60.3911,176466.0
2023-07-06 15:45:00,61.03,61.15,61.02,61.14,147254.0,60.3911,60.5098,60.3812,60.4999,147254.0
2023-07-06 15:50:00,61.14,61.24,61.07,61.09,323558.0,60.4999,60.5989,60.4306,60.4504,323558.0
2023-07-06 15:55:00,61.09,61.29,61.08,61.22,633690.0,60.4504,60.6483,60.4405,60.5791,633690.0
2023-07-07 09:30:00,61.43,61.49,60.82,60.91,400887.0,60.9021,60.9616,60.2974,60.3866,400887.0
2023-07-07 09:35:00,60.92,61.03,60.79,60.94,221317.0,60.3965,60.5056,60.2676,60.4163,221317.0
2023-07-07 09:40:00,60.92,61.13,60.87,61.08,230936.0,60.3965,60.6047,60.3469,60.5551,230936.0
2023-07-07 09:45:00,61.07,61.26,61.0,61.17,264765.0,60.5452,60.7336,60.4758,60.6444,264765.0
2023-07-07 09:50:00,61.17,61.3,61.1,61.1,186000.0,60.6444,60.7732,60.575,60.575,186000.0
2023-07-07 09:55:00,61.1,61.21,61.1,61.13,260974.0,60.575,60.684,60.575,60.6047,260974.0
2023-07-07 10:00:00,61.14,61.33,61.1,61.32,167837.0,60.6146,60.803,60.575,60.7931,167837.0
2023-07-07 10:05:00,61.3,61.31,61.17,61.25,257261.0,60.7732,60.7832,60.6444,60.7237,257261.0
2023-07-07 10:10:00,61.25,61.26,61.14,61.16,115622.0,60.7237,60.7336,60.6146,60.6344,115622.0
2023-07-07 10:15:00,61.16,61.17,60.98,61.03,195397.0,60.6344,60.6444,60.456,60.5056,195397.0
2023-07-07 10:20:00,61.05,61.11,60.98,61.04,143946.0,60.5254,60.5849,60.456,60.5155,143946.0
2023-07-07 10:25:00,61.03,61.1,60.93,60.96,110754.0,60.5056,60.575,60.4064,60.4362,110754.0
2023-07-07 10:30:00,60.95,61.0,60.87,60.92,109496.0,60.4262,60.4758,60.3469,60.3965,109496.0
2023-07-07 10:35:00,60.91,61.05,60.91,61.01,173460.0,60.3866,60.5254,60.3866,60.4857,173460.0
2023-07-07 10:40:00,61.01,61.22,60.98,61.19,115641.0,60.4857,60.6939,60.456,60.6642,115641.0
2023-07-07 10:45:00,61.19,61.25,61.15,61.17,135352.0,60.6642,60.7237,60.6245,60.6444,135352.0
2023-07-07 10:50:00,61.17,61.21,61.13,61.19,80633.0,60.6444,60.684,60.6047,60.6642,80633.0
2023-07-07 10:55:00,61.18,61.2,61.1,61.18,132941.0,60.6543,60.6741,60.575,60.6543,132941.0
2023-07-07 11:00:00,61.19,61.2,61.09,61.15,144820.0,60.6642,60.6741,60.565,60.6245,144820.0
2023-07-07 11:05:00,61.15,61.2,61.11,61.15,107166.0,60.6245,60.6741,60.5849,60.6245,107166.0
2023-07-07 11:10:00,61.14,61.24,61.07,61.23,141653.0,60.6146,60.7138,60.5452,60.7038,141653.0
2023-07-07 11:15:00,61.23,61.26,61.15,61.16,76720.0,60.7038,60.7336,60.6245,60.6344,76720.0
2023-07-07 11:20:00,61.17,61.21,61.12,61.2,106120.0,60.6444,60.684,60.5948,60.6741,106120.0
2023-07-07 11:25:00,61.21,61.27,61.18,61.24,99688.0,60.684,60.7435,60.6543,60.7138,99688.0
2023-07-07 11:30:00,61.24,61.28,61.22,61.25,65317.0,60.7138,60.7534,60.6939,60.7237,65317.0
2023-07-07 11:35:00,61.26,61.29,61.24,61.28,99751.0,60.7336,60.7633,60.7138,60.7534,99751.0
2023-07-07 11:40:00,61.27,61.3,61.21,61.24,71820.0,60.7435,60.7732,60.684,60.7138,71820.0
2023-07-07 11:45:00,61.23,61.3,61.23,61.27,53213.0,60.7038,60.7732,60.7038,60.7435,53213.0
2023-07-07 11:50:00,61.27,61.29,61.22,61.24,64356.0,60.7435,60.7633,60.6939,60.7138,64356.0
2023-07-07 11:55:00,61.24,61.27,61.18,61.23,126824.0,60.7138,60.7435,60.6543,60.7038,126824.0
2023-07-07 12:00:00,61.23,61.24,61.19,61.2,79232.0,60.7038,60.7138,60.6642,60.6741,79232.0
2023-07-07 12:05:00,61.21,61.25,61.17,61.23,100537.0,60.684,60.7237,60.6444,60.7038,100537.0
2023-07-07 12:10:00,61.23,61.31,61.18,61.25,133201.0,60.7038,60.7832,60.6543,60.7237,133201.0
2023-07-07 12:15:00,61.24,61.24,61.18,61.2,104488.0,60.7138,60.7138,60.6543,60.6741,104488.0
2023-07-07 12:20:00,61.19,61.2,61.1,61.11,159791.0,60.6642,60.6741,60.575,60.5849,159791.0
2023-07-07 12:25:00,61.1,61.13,61.01,61.11,170832.0,60.575,60.6047,60.4857,60.5849,170832.0
2023-07-07 12:30:00,61.11,61.19,61.11,61.18,72222.0,60.5849,60.6642,60.5849,60.6543,72222.0
2023-07-07 12:35:00,61.19,61.26,61.18,61.19,168320.0,60.6642,60.7336,60.6543,60.6642,168320.0
2023-07-07 12:40:00,61.2,61.35,61.19,61.35,95517.0,60.6741,60.8228,60.6642,60.8228,95517.0
2023-07-07 12:45:00,61.34,61.36,61.3,61.35,72568.0,60.8129,60.8327,60.7732,60.8228,72568.0
2023-07-07 12:50:00,61.35,61.35,61.26,61.28,131277.0,60.8228,60.8228,60.7336,60.7534,131277.0
2023-07-07 12:55:00,61.28,61.31,61.24,61.27,76603.0,60.7534,60.7832,60.7138,60.7435,76603.0
2023-07-07 13:00:00,61.27,61.36,61.26,61.32,170489.0,60.7435,60.8327,60.7336,60.7931,170489.0
2023-07-07 13:05:00,61.33,61.39,61.28,61.33,79770.0,60.803,60.8625,60.7534,60.803,79770.0
2023-07-07 13:10:00,61.34,61.35,61.25,61.28,57440.0,60.8129,60.8228,60.7237,60.7534,57440.0
2023-07-07 13:15:00,61.27,61.32,61.26,61.3,70471.0,60.7435,60.7931,60.7336,60.7732,70471.0
2023-07-07 13:20:00,61.3,61.36,61.29,61.33,82747.0,60.7732,60.8327,60.7633,60.803,82747.0
2023-07-07 13:25:00,61.33,61.37,61.31,61.33,86492.0,60.803,60.8426,60.7832,60.803,86492.0
2023-07-07 13:30:00,61.34,61.44,61.31,61.44,148785.0,60.8129,60.912,60.7832,60.912,148785.0
2023-07-07 13:35:00,61.44,61.44,61.3,61.31,137694.0,60.912,60.912,60.7732,60.7832,137694.0
2023-07-07 13:40:00,61.3,61.33,61.26,61.3,115201.0,60.7732,60.803,60.7336,60.7732,115201.0
2023-07-07 13:45:00,61.31,61.35,61.24,61.31,161600.0,60.7832,60.8228,60.7138,60.7832,161600.0
2023-07-07 13:50:00,61.31,61.34,61.29,61.3,62461.0,60.7832,60.8129,60.7633,60.7732,62461.0
2023-07-07 13:55:00,61.3,61.31,61.19,61.21,174870.0,60.7732,60.7832,60.6642,60.684,174870.0
2023-07-07 14:00:00,61.21,61.35,61.16,61.25,262611.0,60.684,60.8228,60.6344,60.7237,262611.0
2023-07-07 14:05:00,61.24,61.29,61.21,61.21,51883.0,60.7138,60.7633,60.684,60.684,51883.0
2023-07-07 14:10:00,61.21,61.25,61.19,61.25,59303.0,60.684,60.7237,60.6642,60.7237,59303.0
2023-07-07 14:15:00,61.25,61.25,61.2,61.21,47823.0,60.7237,60.7237,60.6741,60.684,47823.0
2023-07-07 14:20:00,61.21,61.21,61.14,61.15,55179.0,60.684,60.684,60.6146,60.6245,55179.0
2023-07-07 14:25:00,61.15,61.18,61.12,61.14,45625.0,60.6245,60.6543,60.5948,60.6146,45625.0
2023-07-07 14:30:00,61.14,61.18,61.09,61.1,76647.0,60.6146,60.6543,60.565,60.575,76647.0
2023-07-07 14:35:00,61.1,61.15,61.07,61.09,68152.0,60.575,60.6245,60.5452,60.565,68152.0
2023-07-07 14:40:00,61.08,61.09,61.02,61.02,83342.0,60.5551,60.565,60.4956,60.4956,83342.0
2023-07-07 14:45:00,61.04,61.04,60.98,61.01,89368.0,60.5155,60.5155,60.456,60.4857,89368.0
2023-07-07 14:50:00,61.02,61.08,61.0,61.06,84996.0,60.4956,60.5551,60.4758,60.5353,84996.0
2023-07-07 14:55:00,61.05,61.05,60.98,61.01,63796.0,60.5254,60.5254,60.456,60.4857,63796.0
2023-07-07 15:00:00,61.0,61.04,60.97,61.03,128993.0,60.4758,60.5155,60.4461,60.5056,128993.0
2023-07-07 15:05:00,61.03,61.12,61.0,61.09,100546.0,60.5056,60.5948,60.4758,60.565,100546.0
2023-07-07 15:10:00,61.09,61.13,61.07,61.11,69961.0,60.565,60.6047,60.5452,60.5849,69961.0
2023-07-07 15:15:00,61.12,61.15,61.06,61.09,85446.0,60.5948,60.6245,60.5353,60.565,85446.0
2023-07-07 15:20:00,61.09,61.1,61.02,61.03,77828.0,60.565,60.575,60.4956,60.5056,77828.0
2023-07-07 15:25:00,61.03,61.07,60.95,60.96,111228.0,60.5056,60.5452,60.4262,60.4362,111228.0
2023-07-07 15:30:00,60.95,61.06,60.94,61.05,130769.0,60.4262,60.5353,60.4163,60.5254,130769.0
2023-07-07 15:35:00,61.05,61.06,60.94,60.96,122334.0,60.5254,60.5353,60.4163,60.4362,122334.0
2023-07-07 15:40:00,60.95,61.01,60.9,60.94,175015.0,60.4262,60.4857,60.3767,60.4163,175015.0
2023-07-07 15:45:00,60.94,60.99,60.86,60.9,244250.0,60.4163,60.4659,60.337,60.3767,244250.0
2023-07-07 15:50:00,60.9,60.93,60.76,60.8,345127.0,60.3767,60.4064,60.2379,60.2775,345127.0
2023-07-07 15:55:00,60.8,60.8,60.62,60.68,924431.0,60.2775,60.2775,60.0991,60.1586,924431.0
2023-07-10 09:30:00,60.83,61.19,60.58,61.16,500500.0,60.3073,60.6642,60.0594,60.6344,500500.0
2023-07-10 09:35:00,61.18,61.42,61.07,61.4,351881.0,60.6543,60.8922,60.5452,60.8724,351881.0
2023-07-10 09:40:00,61.41,61.51,61.36,61.51,251474.0,60.8823,60.9814,60.8327,60.9814,251474.0
2023-07-10 09:45:00,61.52,61.71,61.51,61.64,218602.0,60.9914,61.1797,60.9814,61.1103,218602.0
2023-07-10 09:50:00,61.64,61.84,61.57,61.74,352248.0,61.1103,61.3086,61.0409,61.2095,352248.0
2023-07-10 09:55:00,61.74,61.87,61.61,61.84,186499.0,61.2095,61.3383,61.0806,61.3086,186499.0
2023-07-10 10:00:00,61.83,61.85,61.63,61.71,165692.0,61.2987,61.3185,61.1004,61.1797,165692.0
2023-07-10 10:05:00,61.71,61.76,61.51,61.73,204407.0,61.1797,61.2293,60.9814,61.1995,204407.0
2023-07-10 10:10:00,61.74,61.78,61.63,61.73,185497.0,61.2095,61.2491,61.1004,61.1995,185497.0
2023-07-10 10:15:00,61.73,61.73,61.46,61.58,132512.0,61.1995,61.1995,60.9319,61.0508,132512.0
2023-07-10 10:20:00,61.59,61.66,61.53,61.61,128058.0,61.0607,61.1301,61.0013,61.0806,128058.0
2023-07-10 10:25:00,61.62,61.66,61.44,61.46,119344.0,61.0905,61.1301,60.912,60.9319,119344.0
2023-07-10 10:30:00,61.46,61.55,61.41,61.49,113686.0,60.9319,61.0211,60.8823,60.9616,113686.0
2023-07-10 10:35:00,61.5,61.75,61.39,61.75,162483.0,60.9715,61.2194,60.8625,61.2194,162483.0
2023-07-10 10:40:00,61.75,61.84,61.69,61.74,130194.0,61.2194,61.3086,61.1599,61.2095,130194.0
2023-07-10 10:45:00,61.74,61.78,61.64,61.75,106503.0,61.2095,61.2491,61.1103,61.2194,106503.0
2023-07-10 10:50:00,61.75,61.8,61.71,61.79,85726.0,61.2194,61.2689,61.1797,61.259,85726.0
2023-07-10 10:55:00,61.79,61.8,61.64,61.69,74805.0,61.259,61.2689,61.1103,61.1599,74805.0
2023-07-10 11:00:00,61.69,61.76,61.54,61.62,113963.0,61.1599,61.2293,61.0112,61.0905,113963.0
2023-07-10 11:05:00,61.62,61.83,61.6,61.82,135824.0,61.0905,61.2987,61.0707,61.2888,135824.0
2023-07-10 11:10:00,61.82,61.89,61.73,61.89,206793.0,61.2888,61.3582,61.1995,61.3582,206793.0
2023-07-10 11:15:00,61.89,61.96,61.86,61.87,223331.0,61.3582,61.4276,61.3284,61.3383,223331.0
2023-07-10 11:20:00,61.88,61.9,61.8,61.9,82715.0,61.3483,61.3681,61.2689,61.3681,82715.0
2023-07-10 11:25:00,61.9,61.98,61.82,61.96,106905.0,61.3681,61.4474,61.2888,61.4276,106905.0
2023-07-10 11:30:00,61.96,61.98,61.91,61.94,88368.0,61.4276,61.4474,61.378,61.4077,88368.0
2023-07-10 11:35:00,61.95,61.96,61.87,61.88,79773.0,61.4177,61.4276,61.3383,61.3483,79773.0
2023-07-10 11:40:00,61.89,61.9,61.81,61.83,84783.0,61.3582,61.3681,61.2789,61.2987,84783.0
2023-07-10 11:45:00,61.83,61.86,61.74,61.85,125976.0,61.2987,61.3284,61.2095,61.3185,125976.0
2023-07-10 11:50:00,61.85,61.96,61.84,61.95,154036.0,61.3185,61.4276,61.3086,61.4177,154036.0
2023-07-10 11:55:00,61.95,61.99,61.88,61.91,104726.0,61.4177,61.4573,61.3483,61.378,104726.0
2023-07-10 12:00:00,61.91,61.91,61.74,61.84,164052.0,61.378,61.378,61.2095,61.3086,164052.0
2023-07-10 12:05:00,61.85,61.85,61.66,61.66,97663.0,61.3185,61.3185,61.1301,61.1301,97663.0
2023-07-10 12:10:00,61.67,61.69,61.6,61.64,100438.0,61.1401,61.1599,61.0707,61.1103,100438.0
2023-07-10 12:15:00,61.64,61.73,61.61,61.72,112114.0,61.1103,61.1995,61.0806,61.1896,112114.0
2023-07-10 12:20:00,61.72,61.78,61.66,61.78,89846.0,61.1896,61.2491,61.1301,61.2491,89846.0
2023-07-10 12:25:00,61.78,61.89,61.75,61.87,97667.0,61.2491,61.3582,61.2194,61.3383,97667.0
2023-07-10 12:30:00,61.88,61.92,61.84,61.9,108945.0,61.3483,61.3879,61.3086,61.3681,108945.0
2023-07-10 12:35:00,61.91,62.02,61.87,62.01,119470.0,61.378,61.4871,61.3383,61.4771,119470.0
2023-07-10 12:40:00,62.01,62.13,62.0,62.1,171067.0,61.4771,61.5961,61.4672,61.5664,171067.0
2023-07-10 12:45:00,62.09,62.2,62.06,62.19,153333.0,61.5565,61.6655,61.5267,61.6556,153333.0
2023-07-10 12:50:00,62.2,62.29,62.19,62.29,162508.0,61.6655,61.7547,61.6556,61.7547,162508.0
2023-07-10 12:55:00,62.28,62.34,62.2,62.33,201826.0,61.7448,61.8043,61.6655,61.7944,201826.0
2023-07-10 13:00:00,62.33,62.44,62.32,62.42,198706.0,61.7944,61.9034,61.7845,61.8836,198706.0
2023-07-10 13:05:00,62.43,62.46,62.38,62.45,149879.0,61.8935,61.9233,61.844,61.9134,149879.0
2023-07-10 13:10:00,62.45,62.54,62.44,62.5,192782.0,61.9134,62.0026,61.9034,61.9629,192782.0
2023-07-10 13:15:00,62.51,62.54,62.47,62.51,124430.0,61.9728,62.0026,61.9332,61.9728,124430.0
2023-07-10 13:20:00,62.51,62.69,62.5,62.68,235193.0,61.9728,62.1513,61.9629,62.1414,235193.0
2023-07-10 13:25:00,62.68,62.75,62.68,62.75,141865.0,62.1414,62.2108,62.1414,62.2108,141865.0
2023-07-10 13:30:00,62.75,62.8,62.72,62.75,176268.0,62.2108,62.2604,62.181,62.2108,176268.0
2023-07-10 13:35:00,62.75,62.78,62.67,62.77,157851.0,62.2108,62.2405,62.1315,62.2306,157851.0
2023-07-10 13:40:00,62.77,62.78,62.63,62.71,89586.0,62.2306,62.2405,62.0918,62.1711,89586.0
2023-07-10 13:45:00,62.71,62.74,62.67,62.68,77188.0,62.1711,62.2009,62.1315,62.1414,77188.0
2023-07-10 13:50:00,62.68,62.76,62.62,62.73,106615.0,62.1414,62.2207,62.0819,62.191,106615.0
2023-07-10 13:55:00,62.73,62.77,62.68,62.75,75754.0,62.191,62.2306,62.1414,62.2108,75754.0
2023-07-10 14:00:00,62.75,62.76,62.63,62.63,88596.0,62.2108,62.2207,62.0918,62.0918,88596.0
2023-07-10 14:05:00,62.63,62.67,62.54,62.55,100614.0,62.0918,62.1315,62.0026,62.0125,100614.0
2023-07-10 14:10:00,62.54,62.58,62.53,62.55,62567.0,62.0026,62.0422,61.9927,62.0125,62567.0
2023-07-10 14:15:00,62.55,62.6,62.54,62.57,65047.0,62.0125,62.0621,62.0026,62.0323,65047.0
2023-07-10 14:20:00,62.58,62.63,62.57,62.59,63623.0,62.0422,62.0918,62.0323,62.0522,63623.0
2023-07-10 14:25:00,62.59,62.67,62.55,62.62,99813.0,62.0522,62.1315,62.0125,62.0819,99813.0
2023-07-10 14:30:00,62.62,62.66,62.6,62.64,61841.0,62.0819,62.1216,62.0621,62.1017,61841.0
2023-07-10 14:35:00,62.64,62.69,62.62,62.63,59106.0,62.1017,62.1513,62.0819,62.0918,59106.0
2023-07-10 14:40:00,62.63,62.66,62.58,62.62,65764.0,62.0918,62.1216,62.0422,62.0819,65764.0
2023-07-10 14:45:00,62.61,62.62,62.55,62.61,50725.0,62.072,62.0819,62.0125,62.072,50725.0
2023-07-10 14:50:00,62.61,62.71,62.61,62.7,89170.0,62.072,62.1711,62.072,62.1612,89170.0
2023-07-10 14:55:00,62.7,62.73,62.67,62.73,56050.0,62.1612,62.191,62.1315,62.191,56050.0
2023-07-10 15:00:00,62.73,62.77,62.69,62.73,72795.0,62.191,62.2306,62.1513,62.191,72795.0
2023-07-10 15:05:00,62.73,62.75,62.64,62.72,83516.0,62.191,62.2108,62.1017,62.181,83516.0
2023-07-10 15:10:00,62.72,62.76,62.69,62.76,61807.0,62.181,62.2207,62.1513,62.2207,61807.0
2023-07-10 15:15:00,62.76,62.83,62.74,62.78,177357.0,62.2207,62.2901,62.2009,62.2405,177357.0
2023-07-10 15:20:00,62.79,62.81,62.77,62.77,64173.0,62.2504,62.2703,62.2306,62.2306,64173.0
2023-07-10 15:25:00,62.78,62.8,62.69,62.72,102479.0,62.2405,62.2604,62.1513,62.181,102479.0
2023-07-10 15:30:00,62.73,62.73,62.64,62.65,136726.0,62.191,62.191,62.1017,62.1116,136726.0
2023-07-10 15:35:00,62.65,62.65,62.48,62.51,174200.0,62.1116,62.1116,61.9431,61.9728,174200.0
2023-07-10 15:40:00,62.51,62.51,62.37,62.37,245292.0,61.9728,61.9728,61.834,61.834,245292.0
2023-07-10 15:45:00,62.37,62.41,62.33,62.38,227660.0,61.834,61.8737,61.7944,61.844,227660.0
2023-07-10 15:50:00,62.38,62.38,62.27,62.37,390130.0,61.844,61.844,61.7349,61.834,390130.0
2023-07-10 15:55:00,62.36,62.5,62.35,62.5,787131.0,61.8241,61.9629,61.8142,61.9629,787131.0
2023-07-11 09:30:00,62.6,62.9,62.52,62.85,320142.0,62.0621,62.3595,61.9828,62.3099,320142.0
2023-07-11 09:35:00,62.84,62.9,62.43,62.47,225308.0,62.3,62.3595,61.8935,61.9332,225308.0
2023-07-11 09:40:00,62.47,62.47,62.31,62.39,258514.0,61.9332,61.9332,61.7746,61.8539,258514.0
2023-07-11 09:45:00,62.39,62.6,62.35,62.59,201367.0,61.8539,62.0621,61.8142,62.0522,201367.0
2023-07-11 09:50:00,62.59,62.72,62.48,62.67,196438.0,62.0522,62.181,61.9431,62.1315,196438.0
2023-07-11 09:55:00,62.67,62.89,62.66,62.85,205935.0,62.1315,62.3496,62.1216,62.3099,205935.0
2023-07-11 10:00:00,62.85,62.86,62.69,62.79,210034.0,62.3099,62.3198,62.1513,62.2504,210034.0
2023-07-11 10:05:00,62.79,62.98,62.72,62.98,166895.0,62.2504,62.4388,62.181,62.4388,166895.0
2023-07-11 10:10:00,62.98,63.03,62.86,62.87,166062.0,62.4388,62.4884,62.3198,62.3297,166062.0
2023-07-11 10:15:00,62.87,63.11,62.86,63.11,178151.0,62.3297,62.5677,62.3198,62.5677,178151.0
2023-07-11 10:20:00,63.11,63.15,63.0,63.09,164318.0,62.5677,62.6073,62.4586,62.5479,164318.0
2023-07-11 10:25:00,63.1,63.28,63.09,63.27,184673.0,62.5578,62.7362,62.5479,62.7263,184673.0
2023-07-11 10:30:00,63.26,63.26,63.12,63.22,137076.0,62.7164,62.7164,62.5776,62.6767,137076.0
2023-07-11 10:35:00,63.22,63.42,63.22,63.41,186227.0,62.6767,62.875,62.6767,62.8651,186227.0
2023-07-11 10:40:00,63.41,63.52,63.4,63.48,156275.0,62.8651,62.9742,62.8552,62.9345,156275.0
2023-07-11 10:45:00,63.48,63.56,63.46,63.54,142341.0,62.9345,63.0138,62.9147,62.994,142341.0
2023-07-11 10:50:00,63.54,63.55,63.4,63.4,147337.0,62.994,63.0039,62.8552,62.8552,147337.0
2023-07-11 10:55:00,63.4,63.4,63.19,63.2,98668.0,62.8552,62.8552,62.647,62.6569,98668.0
2023-07-11 11:00:00,63.19,63.27,63.14,63.18,104422.0,62.647,62.7263,62.5974,62.6371,104422.0
2023-07-11 11:05:00,63.17,63.18,63.01,63.05,109013.0,62.6272,62.6371,62.4685,62.5082,109013.0
2023-07-11 11:10:00,63.05,63.05,62.99,63.01,92164.0,62.5082,62.5082,62.4487,62.4685,92164.0
2023-07-11 11:15:00,63.01,63.03,62.82,62.91,157288.0,62.4685,62.4884,62.2802,62.3694,157288.0
2023-07-11 11:20:00,62.91,62.94,62.78,62.8,140921.0,62.3694,62.3991,62.2405,62.2604,140921.0
2023-07-11 11:25:00,62.8,62.82,62.73,62.75,111621.0,62.2604,62.2802,62.191,62.2108,111621.0
2023-07-11 11:30:00,62.75,62.89,62.74,62.85,160808.0,62.2108,62.3496,62.2009,62.3099,160808.0
2023-07-11 11:35:00,62.84,63.01,62.84,63.01,122219.0,62.3,62.4685,62.3,62.4685,122219.0
2023-07-11 11:40:00,63.01,63.02,62.86,62.89,161978.0,62.4685,62.4785,62.3198,62.3496,161978.0
2023-07-11 11:45:00,62.88,62.95,62.79,62.85,156282.0,62.3397,62.4091,62.2504,62.3099,156282.0
2023-07-11 11:50:00,62.84,62.87,62.77,62.83,90833.0,62.3,62.3297,62.2306,62.2901,90833.0
2023-07-11 11:55:00,62.83,62.92,62.8,62.9,102606.0,62.2901,62.3793,62.2604,62.3595,102606.0
2023-07-11 12:00:00,62.9,62.98,62.83,62.93,147916.0,62.3595,62.4388,62.2901,62.3892,147916.0
2023-07-11 12:05:00,62.93,62.98,62.89,62.98,118905.0,62.3892,62.4388,62.3496,62.4388,118905.0
2023-07-11 12:10:00,62.98,63.04,62.9,63.01,80012.0,62.4388,62.4983,62.3595,62.4685,80012.0
2023-07-11 12:15:00,63.01,63.05,63.0,63.05,77024.0,62.4685,62.5082,62.4586,62.5082,77024.0
2023-07-11 12:20:00,63.04,63.05,62.96,63.02,140412.0,62.4983,62.5082,62.419,62.4785,140412.0
2023-07-11 12:25:00,63.02,63.07,62.92,63.05,137659.0,62.4785,62.528,62.3793,62.5082,137659.0
2023-07-11 12:30:00,63.05,63.08,63.0,63.07,78495.0,62.5082,62.5379,62.4586,62.528,78495.0
2023-07-11 12:35:00,63.06,63.09,62.99,63.02,57498.0,62.5181,62.5479,62.4487,62.4785,57498.0
2023-07-11 12:40:00,63.02,63.05,62.97,63.02,89436.0,62.4785,62.5082,62.4289,62.4785,89436.0
2023-07-11 12:45:00,63.02,63.05,62.97,63.02,48048.0,62.4785,62.5082,62.4289,62.4785,48048.0
2023-07-11 12:50:00,63.02,63.03,62.98,63.01,53812.0,62.4785,62.4884,62.4388,62.4685,53812.0
2023-07-11 12:55:00,63.0,63.04,62.98,63.01,61981.0,62.4586,62.4983,62.4388,62.4685,61981.0
2023-07-11 13:00:00,63.01,63.07,62.98,63.04,62698.0,62.4685,62.528,62.4388,62.4983,62698.0
2023-07-11 13:05:00,63.04,63.07,63.02,63.04,45803.0,62.4983,62.528,62.4785,62.4983,45803.0
2023-07-11 13:10:00,63.04,63.04,62.83,62.94,109040.0,62.4983,62.4983,62.2901,62.3991,109040.0
2023-07-11 13:15:00,62.94,62.98,62.87,62.95,60892.0,62.3991,62.4388,62.3297,62.4091,60892.0
2023-07-11 13:20:00,62.95,63.01,62.89,62.95,57297.0,62.4091,62.4685,62.3496,62.4091,57297.0
2023-07-11 13:25:00,62.95,63.01,62.92,63.01,59273.0,62.4091,62.4685,62.3793,62.4685,59273.0
2023-07-11 13:30:00,63.01,63.06,62.99,63.03,76028.0,62.4685,62.5181,62.4487,62.4884,76028.0
2023-07-11 13:35:00,63.02,63.08,63.01,63.03,56306.0,62.4785,62.5379,62.4685,62.4884,56306.0
2023-07-11 13:40:00,63.03,63.06,63.0,63.05,43362.0,62.4884,62.5181,62.4586,62.5082,43362.0
2023-07-11 13:45:00,63.04,63.07,63.0,63.07,69842.0,62.4983,62.528,62.4586,62.528,69842.0
2023-07-11 13:50:00,63.06,63.09,63.02,63.07,52103.0,62.5181,62.5479,62.4785,62.528,52103.0
2023-07-11 13:55:00,63.06,63.11,63.04,63.1,44169.0,62.5181,62.5677,62.4983,62.5578,44169.0
2023-07-11 14:00:00,63.1,63.25,63.1,63.21,81809.0,62.5578,62.7065,62.5578,62.6668,81809.0
2023-07-11 14:05:00,63.21,63.27,63.17,63.24,90015.0,62.6668,62.7263,62.6272,62.6966,90015.0
2023-07-11 14:10:00,63.24,63.28,63.22,63.25,64938.0,62.6966,62.7362,62.6767,62.7065,64938.0
2023-07-11 14:15:00,63.25,63.29,63.23,63.25,48041.0,62.7065,62.7461,62.6867,62.7065,48041.0
2023-07-11 14:20:00,63.25,63.27,63.2,63.21,56767.0,62.7065,62.7263,62.6569,62.6668,56767.0
2023-07-11 14:25:00,63.21,63.26,63.2,63.23,47979.0,62.6668,62.7164,62.6569,62.6867,47979.0
2023-07-11 14:30:00,63.23,63.23,63.12,63.16,81467.0,62.6867,62.6867,62.5776,62.6173,81467.0
2023-07-11 14:35:00,63.16,63.18,63.13,63.17,37292.0,62.6173,62.6371,62.5875,62.6272,37292.0
2023-07-11 14:40:00,63.17,63.23,63.16,63.18,46245.0,62.6272,62.6867,62.6173,62.6371,46245.0
2023-07-11 14:45:00,63.19,63.21,63.16,63.21,46684.0,62.647,62.6668,62.6173,62.6668,46684.0
2023-07-11 14:50:00,63.22,63.29,63.2,63.26,49485.0,62.6767,62.7461,62.6569,62.7164,49485.0
2023-07-11 14:55:00,63.26,63.34,63.25,63.27,66966.0,62.7164,62.7957,62.7065,62.7263,66966.0
2023-07-11 15:00:00,63.26,63.34,63.24,63.33,75022.0,62.7164,62.7957,62.6966,62.7858,75022.0
2023-07-11 15:05:00,63.33,63.33,63.2,63.22,89063.0,62.7858,62.7858,62.6569,62.6767,89063.0
2023-07-11 15:10:00,63.21,63.28,63.2,63.27,71172.0,62.6668,62.7362,62.6569,62.7263,71172.0
2023-07-11 15:15:00,63.27,63.35,63.26,63.34,90735.0,62.7263,62.8056,62.7164,62.7957,90735.0
2023-07-11 15:20:00,63.34,63.44,63.33,63.43,108212.0,62.7957,62.8949,62.7858,62.8849,108212.0
2023-07-11 15:25:00,63.42,63.49,63.41,63.48,126628.0,62.875,62.9444,62.8651,62.9345,126628.0
2023-07-11 15:30:00,63.48,63.49,63.38,63.38,117473.0,62.9345,62.9444,62.8354,62.8354,117473.0
2023-07-11 15:35:00,63.38,63.44,63.36,63.41,109586.0,62.8354,62.8949,62.8155,62.8651,109586.0
2023-07-11 15:40:00,63.4,63.51,63.4,63.5,179374.0,62.8552,62.9642,62.8552,62.9543,179374.0
2023-07-11 15:45:00,63.51,63.6,63.5,63.58,224081.0,62.9642,63.0535,62.9543,63.0336,224081.0
2023-07-11 15:50:00,63.59,63.62,63.49,63.57,419945.0,63.0436,63.0733,62.9444,63.0237,419945.0
2023-07-11 15:55:00,63.57,63.67,63.54,63.6,677171.0,63.0237,63.1229,62.994,63.0535,677171.0
2023-07-12 09:30:00,64.45,64.7,64.45,64.53,456518.0,63.8962,64.144,63.8962,63.9755,456518.0
2023-07-12 09:35:00,64.53,64.57,64.19,64.22,175179.0,63.9755,64.0151,63.6384,63.6681,175179.0
2023-07-12 09:40:00,64.22,64.26,64.03,64.05,132999.0,63.6681,63.7078,63.4798,63.4996,132999.0
2023-07-12 09:45:00,64.03,64.15,63.91,63.97,207365.0,63.4798,63.5988,63.3608,63.4203,207365.0
2023-07-12 09:50:00,63.99,64.01,63.75,63.77,107968.0,63.4401,63.46,63.2022,63.222,107968.0
2023-07-12 09:55:00,63.77,63.82,63.66,63.75,113703.0,63.222,63.2716,63.113,63.2022,113703.0
2023-07-12 10:00:00,63.76,63.84,63.69,63.69,146512.0,63.2121,63.2914,63.1427,63.1427,146512.0
2023-07-12 10:05:00,63.69,63.97,63.64,63.96,190236.0,63.1427,63.4203,63.0931,63.4104,190236.0
2023-07-12 10:10:00,63.96,64.0,63.79,63.84,128682.0,63.4104,63.45,63.2418,63.2914,128682.0
2023-07-12 10:15:00,63.84,63.89,63.65,63.77,101948.0,63.2914,63.341,63.103,63.222,101948.0
2023-07-12 10:20:00,63.78,63.87,63.6,63.6,136316.0,63.2319,63.3212,63.0535,63.0535,136316.0
2023-07-12 10:25:00,63.59,63.67,63.49,63.65,211755.0,63.0436,63.1229,62.9444,63.103,211755.0
2023-07-12 10:30:00,63.65,63.75,63.59,63.67,119820.0,63.103,63.2022,63.0436,63.1229,119820.0
2023-07-12 10:35:00,63.67,63.68,63.56,63.58,96720.0,63.1229,63.1328,63.0138,63.0336,96720.0
2023-07-12 10:40:00,63.59,63.65,63.5,63.57,150044.0,63.0436,63.103,62.9543,63.0237,150044.0
2023-07-12 10:45:00,63.57,63.58,63.45,63.49,115493.0,63.0237,63.0336,62.9048,62.9444,115493.0
2023-07-12 10:50:00,63.49,63.59,63.48,63.52,86643.0,62.9444,63.0436,62.9345,62.9742,86643.0
2023-07-12 10:55:00,63.52,63.57,63.44,63.53,125799.0,62.9742,63.0237,62.8949,62.9841,125799.0
2023-07-12 11:00:00,63.54,63.62,63.53,63.61,88573.0,62.994,63.0733,62.9841,63.0634,88573.0
2023-07-12 11:05:00,63.61,63.61,63.51,63.58,76658.0,63.0634,63.0634,62.9642,63.0336,76658.0
2023-07-12 11:10:00,63.58,63.62,63.56,63.58,107004.0,63.0336,63.0733,63.0138,63.0336,107004.0
2023-07-12 11:15:00,63.58,63.7,63.57,63.63,131354.0,63.0336,63.1526,63.0237,63.0832,131354.0
2023-07-12 11:20:00,63.63,63.64,63.55,63.55,57289.0,63.0832,63.0931,63.0039,63.0039,57289.0
2023-07-12 11:25:00,63.55,63.55,63.39,63.42,89580.0,63.0039,63.0039,62.8453,62.875,89580.0
2023-07-12 11:30:00,63.42,63.57,63.37,63.53,64701.0,62.875,63.0237,62.8255,62.9841,64701.0
2023-07-12 11:35:00,63.53,63.57,63.41,63.41,88786.0,62.9841,63.0237,62.8651,62.8651,88786.0
2023-07-12 11:40:00,63.4,63.4,63.21,63.28,174764.0,62.8552,62.8552,62.6668,62.7362,174764.0
2023-07-12 11:45:00,63.27,63.35,63.19,63.35,142771.0,62.7263,62.8056,62.647,62.8056,142771.0
2023-07-12 11:50:00,63.35,63.36,63.15,63.3,105883.0,62.8056,62.8155,62.6073,62.7561,105883.0
2023-07-12 11:55:00,63.3,63.33,63.12,63.23,173027.0,62.7561,62.7858,62.5776,62.6867,173027.0
2023-07-12 12:00:00,63.23,63.29,63.18,63.22,91037.0,62.6867,62.7461,62.6371,62.6767,91037.0
2023-07-12 12:05:00,63.22,63.31,63.2,63.3,51632.0,62.6767,62.766,62.6569,62.7561,51632.0
2023-07-12 12:10:00,63.29,63.38,63.26,63.31,89862.0,62.7461,62.8354,62.7164,62.766,89862.0
2023-07-12 12:15:00,63.31,63.38,63.24,63.32,199918.0,62.766,62.8354,62.6966,62.7759,199918.0
2023-07-12 12:20:00,63.32,63.4,63.28,63.35,58379.0,62.7759,62.8552,62.7362,62.8056,58379.0
2023-07-12 12:25:00,63.35,63.43,63.33,63.38,124020.0,62.8056,62.8849,62.7858,62.8354,124020.0
2023-07-12 12:30:00,63.37,63.44,63.31,63.43,88724.0,62.8255,62.8949,62.766,62.8849,88724.0
2023-07-12 12:35:00,63.43,63.51,63.42,63.47,82130.0,62.8849,62.9642,62.875,62.9246,82130.0
2023-07-12 12:40:00,63.46,63.46,63.37,63.39,84227.0,62.9147,62.9147,62.8255,62.8453,84227.0
2023-07-12 12:45:00,63.39,63.41,63.34,63.37,44609.0,62.8453,62.8651,62.7957,62.8255,44609.0
2023-07-12 12:50:00,63.36,63.41,63.34,63.4,54818.0,62.8155,62.8651,62.7957,62.8552,54818.0
2023-07-12 12:55:00,63.41,63.48,63.38,63.39,34298.0,62.8651,62.9345,62.8354,62.8453,34298.0
2023-07-12 13:00:00,63.39,63.46,63.37,63.46,41298.0,62.8453,62.9147,62.8255,62.9147,41298.0
2023-07-12 13:05:00,63.45,63.47,63.38,63.46,48427.0,62.9048,62.9246,62.8354,62.9147,48427.0
2023-07-12 13:10:00,63.46,63.48,63.38,63.42,66173.0,62.9147,62.9345,62.8354,62.875,66173.0
2023-07-12 13:15:00,63.42,63.48,63.41,63.47,41926.0,62.875,62.9345,62.8651,62.9246,41926.0
2023-07-12 13:20:00,63.47,63.58,63.45,63.57,75968.0,62.9246,63.0336,62.9048,63.0237,75968.0
2023-07-12 13:25:00,63.56,63.57,63.49,63.53,78283.0,63.0138,63.0237,62.9444,62.9841,78283.0
2023-07-12 13:30:00,63.53,63.62,63.52,63.58,69654.0,62.9841,63.0733,62.9742,63.0336,69654.0
2023-07-12 13:35:00,63.58,63.59,63.5,63.56,39456.0,63.0336,63.0436,62.9543,63.0138,39456.0
2023-07-12 13:40:00,63.57,63.63,63.57,63.61,45582.0,63.0237,63.0832,63.0237,63.0634,45582.0
2023-07-12 13:45:00,63.61,63.65,63.6,63.64,39024.0,63.0634,63.103,63.0535,63.0931,39024.0
2023-07-12 13:50:00,63.64,63.69,63.62,63.68,70242.0,63.0931,63.1427,63.0733,63.1328,70242.0
2023-07-12 13:55:00,63.69,63.71,63.62,63.69,44965.0,63.1427,63.1625,63.0733,63.1427,44965.0
2023-07-12 14:00:00,63.69,63.76,63.67,63.74,32001.0,63.1427,63.2121,63.1229,63.1923,32001.0
2023-07-12 14:05:00,63.75,63.83,63.74,63.81,50628.0,63.2022,63.2815,63.1923,63.2617,50628.0
2023-07-12 14:10:00,63.82,63.85,63.8,63.85,42414.0,63.2716,63.3013,63.2518,63.3013,42414.0
2023-07-12 14:15:00,63.84,63.84,63.76,63.78,50066.0,63.2914,63.2914,63.2121,63.2319,50066.0
2023-07-12 14:20:00,63.79,63.88,63.77,63.8,61123.0,63.2418,63.3311,63.222,63.2518,61123.0
2023-07-12 14:25:00,63.8,63.9,63.78,63.84,68739.0,63.2518,63.3509,63.2319,63.2914,68739.0
2023-07-12 14:30:00,63.84,63.84,63.75,63.77,62467.0,63.2914,63.2914,63.2022,63.222,62467.0
2023-07-12 14:35:00,63.78,63.82,63.76,63.78,35277.0,63.2319,63.2716,63.2121,63.2319,35277.0
2023-07-12 14:40:00,63.77,63.81,63.71,63.79,61827.0,63.222,63.2617,63.1625,63.2418,61827.0
2023-07-12 14:45:00,63.78,63.81,63.7,63.72,39114.0,63.2319,63.2617,63.1526,63.1724,39114.0
2023-07-12 14:50:00,63.72,63.77,63.68,63.76,51569.0,63.1724,63.222,63.1328,63.2121,51569.0
2023-07-12 14:55:00,63.76,63.81,63.74,63.8,50471.0,63.2121,63.2617,63.1923,63.2518,50471.0
2023-07-12 15:00:00,63.79,63.84,63.75,63.79,90174.0,63.2418,63.2914,63.2022,63.2418,90174.0
2023-07-12 15:05:00,63.8,63.83,63.75,63.79,74896.0,63.2518,63.2815,63.2022,63.2418,74896.0
2023-07-12 15:10:00,63.79,63.91,63.77,63.9,90825.0,63.2418,63.3608,63.222,63.3509,90825.0
2023-07-12 15:15:00,63.9,63.97,63.83,63.86,109336.0,63.3509,63.4203,63.2815,63.3112,109336.0
2023-07-12 15:20:00,63.85,63.86,63.77,63.8,80960.0,63.3013,63.3112,63.222,63.2518,80960.0
2023-07-12 15:25:00,63.8,63.88,63.74,63.86,84748.0,63.2518,63.3311,63.1923,63.3112,84748.0
2023-07-12 15:30:00,63.85,63.87,63.78,63.87,89758.0,63.3013,63.3212,63.2319,63.3212,89758.0
2023-07-12 15:35:00,63.86,63.9,63.85,63.87,64775.0,63.3112,63.3509,63.3013,63.3212,64775.0
2023-07-12 15:40:00,63.88,63.89,63.8,63.84,157028.0,63.3311,63.341,63.2518,63.2914,157028.0
2023-07-12 15:45:00,63.85,63.86,63.76,63.77,153109.0,63.3013,63.3112,63.2121,63.222,153109.0
2023-07-12 15:50:00,63.76,63.88,63.69,63.87,375389.0,63.2121,63.3311,63.1427,63.3212,375389.0
2023-07-12 15:55:00,63.85,63.85,63.75,63.82,586303.0,63.3013,63.3013,63.2022,63.2716,586303.0
2023-07-13 09:30:00,64.18,64.23,63.92,64.1,260797.0,63.6285,63.6781,63.3707,63.5492,260797.0
2023-07-13 09:35:00,64.08,64.08,63.55,63.85,273658.0,63.5294,63.5294,63.0039,63.3013,273658.0
2023-07-13 09:40:00,63.83,63.98,63.56,63.66,102132.0,63.2815,63.4302,63.0138,63.113,102132.0
2023-07-13 09:45:00,63.67,63.89,63.63,63.88,132367.0,63.1229,63.341,63.0832,63.3311,132367.0
2023-07-13 09:50:00,63.88,63.94,63.77,63.91,116406.0,63.3311,63.3906,63.222,63.3608,116406.0
2023-07-13 09:55:00,63.92,64.12,63.84,64.01,126408.0,63.3707,63.569,63.2914,63.46,126408.0
2023-07-13 10:00:00,64.01,64.09,63.92,64.08,130593.0,63.46,63.5393,63.3707,63.5294,130593.0
2023-07-13 10:05:00,64.07,64.17,63.94,63.95,160476.0,63.5194,63.6186,63.3906,63.4005,160476.0
2023-07-13 10:10:00,63.94,64.01,63.83,63.85,114989.0,63.3906,63.46,63.2815,63.3013,114989.0
2023-07-13 10:15:00,63.84,63.89,63.78,63.85,77217.0,63.2914,63.341,63.2319,63.3013,77217.0
2023-07-13 10:20:00,63.84,63.97,63.78,63.91,105357.0,63.2914,63.4203,63.2319,63.3608,105357.0
2023-07-13 10:25:00,63.9,64.02,63.85,63.92,101236.0,63.3509,63.4699,63.3013,63.3707,101236.0
2023-07-13 10:30:00,63.92,64.03,63.91,63.94,82961.0,63.3707,63.4798,63.3608,63.3906,82961.0
2023-07-13 10:35:00,63.94,64.03,63.85,63.96,76012.0,63.3906,63.4798,63.3013,63.4104,76012.0
2023-07-13 10:40:00,63.96,63.96,63.8,63.85,57206.0,63.4104,63.4104,63.2518,63.3013,57206.0
2023-07-13 10:45:00,63.84,63.87,63.8,63.87,48661.0,63.2914,63.3212,63.2518,63.3212,48661.0
2023-07-13 10:50:00,63.87,63.91,63.8,63.9,72359.0,63.3212,63.3608,63.2518,63.3509,72359.0
2023-07-13 10:55:00,63.9,64.19,63.88,64.16,126786.0,63.3509,63.6384,63.3311,63.6087,126786.0
2023-07-13 11:00:00,64.16,64.26,64.13,64.19,95017.0,63.6087,63.7078,63.5789,63.6384,95017.0
2023-07-13 11:05:00,64.19,64.23,64.14,64.17,48963.0,63.6384,63.6781,63.5888,63.6186,48963.0
2023-07-13 11:10:00,64.16,64.22,64.04,64.08,74740.0,63.6087,63.6681,63.4897,63.5294,74740.0
2023-07-13 11:15:00,64.09,64.1,64.02,64.05,63114.0,63.5393,63.5492,63.4699,63.4996,63114.0
2023-07-13 11:20:00,64.04,64.12,64.0,64.07,57286.0,63.4897,63.569,63.45,63.5194,57286.0
2023-07-13 11:25:00,64.08,64.11,64.03,64.09,34910.0,63.5294,63.5591,63.4798,63.5393,34910.0
2023-07-13 11:30:00,64.08,64.08,63.96,64.02,61513.0,63.5294,63.5294,63.4104,63.4699,61513.0
2023-07-13 11:35:00,64.02,64.04,63.95,64.0,43469.0,63.4699,63.4897,63.4005,63.45,43469.0
2023-07-13 11:40:00,64.0,64.11,63.97,64.03,45346.0,63.45,63.5591,63.4203,63.4798,45346.0
2023-07-13 11:45:00,64.02,64.12,64.01,64.06,48425.0,63.4699,63.569,63.46,63.5095,48425.0
2023-07-13 11:50:00,64.04,64.06,64.01,64.03,30996.0,63.4897,63.5095,63.46,63.4798,30996.0
2023-07-13 11:55:00,64.04,64.12,64.02,64.12,37895.0,63.4897,63.569,63.4699,63.569,37895.0
2023-07-13 12:00:00,64.12,64.12,64.04,64.08,45462.0,63.569,63.569,63.4897,63.5294,45462.0
2023-07-13 12:05:00,64.06,64.12,64.02,64.12,28656.0,63.5095,63.569,63.4699,63.569,28656.0
2023-07-13 12:10:00,64.13,64.18,64.09,64.17,121053.0,63.5789,63.6285,63.5393,63.6186,121053.0
2023-07-13 12:15:00,64.17,64.29,64.16,64.28,84369.0,63.6186,63.7375,63.6087,63.7276,84369.0
2023-07-13 12:20:00,64.28,64.29,64.18,64.27,77603.0,63.7276,63.7375,63.6285,63.7177,77603.0
2023-07-13 12:25:00,64.26,64.28,64.23,64.24,44376.0,63.7078,63.7276,63.6781,63.688,44376.0
2023-07-13 12:30:00,64.24,64.25,64.17,64.2,54463.0,63.688,63.6979,63.6186,63.6483,54463.0
2023-07-13 12:35:00,64.2,64.27,64.18,64.23,42930.0,63.6483,63.7177,63.6285,63.6781,42930.0
2023-07-13 12:40:00,64.23,64.23,64.13,64.2,41903.0,63.6781,63.6781,63.5789,63.6483,41903.0
2023-07-13 12:45:00,64.2,64.2,64.15,64.19,25487.0,63.6483,63.6483,63.5988,63.6384,25487.0
2023-07-13 12:50:00,64.19,64.36,64.19,64.34,93137.0,63.6384,63.8069,63.6384,63.7871,93137.0
2023-07-13 12:55:00,64.34,64.39,64.3,64.38,75021.0,63.7871,63.8367,63.7475,63.8268,75021.0
2023-07-13 13:00:00,64.38,64.43,64.32,64.43,75673.0,63.8268,63.8763,63.7673,63.8763,75673.0
2023-07-13 13:05:00,64.45,64.45,64.31,64.33,65319.0,63.8962,63.8962,63.7574,63.7772,65319.0
2023-07-13 13:10:00,64.32,64.43,64.3,64.43,54896.0,63.7673,63.8763,63.7475,63.8763,54896.0
2023-07-13 13:15:00,64.43,64.44,64.36,64.44,54351.0,63.8763,63.8863,63.8069,63.8863,54351.0
2023-07-13 13:20:00,64.44,64.45,64.37,64.38,38394.0,63.8863,63.8962,63.8169,63.8268,38394.0
2023-07-13 13:25:00,64.38,64.42,64.35,64.4,41011.0,63.8268,63.8664,63.797,63.8466,41011.0
2023-07-13 13:30:00,64.4,64.47,64.39,64.45,36594.0,63.8466,63.916,63.8367,63.8962,36594.0
2023-07-13 13:35:00,64.46,64.46,64.32,64.35,70007.0,63.9061,63.9061,63.7673,63.797,70007.0
2023-07-13 13:40:00,64.34,64.35,64.32,64.35,65713.0,63.7871,63.797,63.7673,63.797,65713.0
2023-07-13 13:45:00,64.34,64.43,64.32,64.41,50098.0,63.7871,63.8763,63.7673,63.8565,50098.0
2023-07-13 13:50:00,64.41,64.41,64.26,64.3,69947.0,63.8565,63.8565,63.7078,63.7475,69947.0
2023-07-13 13:55:00,64.3,64.31,64.2,64.23,92671.0,63.7475,63.7574,63.6483,63.6781,92671.0
2023-07-13 14:00:00,64.23,64.34,64.22,64.32,111143.0,63.6781,63.7871,63.6681,63.7673,111143.0
2023-07-13 14:05:00,64.32,64.37,64.3,64.33,36815.0,63.7673,63.8169,63.7475,63.7772,36815.0
2023-07-13 14:10:00,64.34,64.35,64.31,64.35,24874.0,63.7871,63.797,63.7574,63.797,24874.0
2023-07-13 14:15:00,64.34,64.39,64.29,64.3,56208.0,63.7871,63.8367,63.7375,63.7475,56208.0
2023-07-13 14:20:00,64.31,64.34,64.3,64.3,34598.0,63.7574,63.7871,63.7475,63.7475,34598.0
2023-07-13 14:25:00,64.3,64.31,64.23,64.3,45180.0,63.7475,63.7574,63.6781,63.7475,45180.0
2023-07-13 14:30:00,64.3,64.33,64.27,64.29,69628.0,63.7475,63.7772,63.7177,63.7375,69628.0
2023-07-13 14:35:00,64.29,64.31,64.25,64.27,60885.0,63.7375,63.7574,63.6979,63.7177,60885.0
2023-07-13 14:40:00,64.27,64.3,64.24,64.27,27166.0,63.7177,63.7475,63.688,63.7177,27166.0
2023-07-13 14:45:00,64.26,64.34,64.26,64.3,63534.0,63.7078,63.7871,63.7078,63.7475,63534.0
2023-07-13 14:50:00,64.31,64.32,64.29,64.3,49158.0,63.7574,63.7673,63.7375,63.7475,49158.0
2023-07-13 14:55:00,64.3,64.35,64.29,64.34,77345.0,63.7475,63.797,63.7375,63.7871,77345.0
2023-07-13 15:00:00,64.34,64.42,64.33,64.42,76604.0,63.7871,63.8664,63.7772,63.8664,76604.0
2023-07-13 15:05:00,64.42,64.48,64.39,64.48,106153.0,63.8664,63.9259,63.8367,63.9259,106153.0
2023-07-13 15:10:00,64.48,64.57,64.47,64.51,137704.0,63.9259,64.0151,63.916,63.9557,137704.0
2023-07-13 15:15:00,64.51,64.57,64.49,64.56,100189.0,63.9557,64.0151,63.9358,64.0052,100189.0
2023-07-13 15:20:00,64.56,64.65,64.56,64.56,152940.0,64.0052,64.0945,64.0052,64.0052,152940.0
2023-07-13 15:25:00,64.56,64.62,64.53,64.59,99939.0,64.0052,64.0647,63.9755,64.035,99939.0
2023-07-13 15:30:00,64.59,64.62,64.48,64.53,220640.0,64.035,64.0647,63.9259,63.9755,220640.0
2023-07-13 15:35:00,64.54,64.6,64.52,64.56,136245.0,63.9854,64.0449,63.9656,64.0052,136245.0
2023-07-13 15:40:00,64.56,64.61,64.54,64.59,196716.0,64.0052,64.0548,63.9854,64.035,196716.0
2023-07-13 15:45:00,64.6,64.62,64.47,64.48,232241.0,64.0449,64.0647,63.916,63.9259,232241.0
2023-07-13 15:50:00,64.48,64.61,64.48,64.58,285591.0,63.9259,64.0548,63.9259,64.0251,285591.0
2023-07-13 15:55:00,64.58,64.61,64.49,64.5,769898.0,64.0251,64.0548,63.9358,63.9457,769898.0
2023-07-14 09:30:00,64.29,64.3,63.93,64.22,276901.0,63.7375,63.7475,63.3806,63.6681,276901.0
2023-07-14 09:35:00,64.24,64.52,64.19,64.42,156225.0,63.688,63.9656,63.6384,63.8664,156225.0
2023-07-14 09:40:00,64.43,64.49,64.14,64.16,98962.0,63.8763,63.9358,63.5888,63.6087,98962.0
2023-07-14 09:45:00,64.17,64.41,64.1,64.41,167767.0,63.6186,63.8565,63.5492,63.8565,167767.0
2023-07-14 09:50:00,64.42,64.48,64.18,64.24,95883.0,63.8664,63.9259,63.6285,63.688,95883.0
2023-07-14 09:55:00,64.24,64.36,64.21,64.28,64468.0,63.688,63.8069,63.6582,63.7276,64468.0
2023-07-14 10:00:00,64.28,64.41,64.15,64.34,126926.0,63.7276,63.8565,63.5988,63.7871,126926.0
2023-07-14 10:05:00,64.32,64.39,64.24,64.39,69344.0,63.7673,63.8367,63.688,63.8367,69344.0
2023-07-14 10:10:00,64.38,64.49,64.37,64.39,64639.0,63.8268,63.9358,63.8169,63.8367,64639.0
2023-07-14 10:15:00,64.39,64.46,64.36,64.36,76165.0,63.8367,63.9061,63.8069,63.8069,76165.0
2023-07-14 10:20:00,64.36,64.41,64.32,64.35,44049.0,63.8069,63.8565,63.7673,63.797,44049.0
2023-07-14 10:25:00,64.35,64.39,64.12,64.13,72835.0,63.797,63.8367,63.569,63.5789,72835.0
2023-07-14 10:30:00,64.11,64.25,64.05,64.14,89689.0,63.5591,63.6979,63.4996,63.5888,89689.0
2023-07-14 10:35:00,64.14,64.16,63.93,64.01,124177.0,63.5888,63.6087,63.3806,63.46,124177.0
2023-07-14 10:40:00,64.02,64.06,63.81,63.82,101385.0,63.4699,63.5095,63.2617,63.2716,101385.0
2023-07-14 10:45:00,63.82,63.89,63.74,63.79,132648.0,63.2716,63.341,63.1923,63.2418,132648.0
2023-07-14 10:50:00,63.78,63.96,63.76,63.94,94710.0,63.2319,63.4104,63.2121,63.3906,94710.0
2023-07-14 10:55:00,63.95,64.06,63.92,64.06,88608.0,63.4005,63.5095,63.3707,63.5095,88608.0
2023-07-14 11:00:00,64.06,64.25,64.04,64.25,66793.0,63.5095,63.6979,63.4897,63.6979,66793.0
2023-07-14 11:05:00,64.25,64.26,64.13,64.17,100386.0,63.6979,63.7078,63.5789,63.6186,100386.0
2023-07-14 11:10:00,64.18,64.27,64.15,64.17,61155.0,63.6285,63.7177,63.5988,63.6186,61155.0
2023-07-14 11:15:00,64.17,64.22,64.14,64.19,38050.0,63.6186,63.6681,63.5888,63.6384,38050.0
2023-07-14 11:20:00,64.18,64.18,64.09,64.12,41305.0,63.6285,63.6285,63.5393,63.569,41305.0
2023-07-14 11:25:00,64.12,64.19,64.06,64.14,34604.0,63.569,63.6384,63.5095,63.5888,34604.0
2023-07-14 11:30:00,64.17,64.18,64.1,64.17,29149.0,63.6186,63.6285,63.5492,63.6186,29149.0
2023-07-14 11:35:00,64.16,64.24,64.09,64.17,55050.0,63.6087,63.688,63.5393,63.6186,55050.0
2023-07-14 11:40:00,64.17,64.28,64.15,64.18,94564.0,63.6186,63.7276,63.5988,63.6285,94564.0
2023-07-14 11:45:00,64.17,64.21,64.08,64.09,72267.0,63.6186,63.6582,63.5294,63.5393,72267.0
2023-07-14 11:50:00,64.1,64.11,64.0,64.06,66450.0,63.5492,63.5591,63.45,63.5095,66450.0
2023-07-14 11:55:00,64.06,64.07,64.0,64.03,34204.0,63.5095,63.5194,63.45,63.4798,34204.0
2023-07-14 12:00:00,64.03,64.06,63.97,63.97,43046.0,63.4798,63.5095,63.4203,63.4203,43046.0
2023-07-14 12:05:00,63.97,63.98,63.9,63.95,52134.0,63.4203,63.4302,63.3509,63.4005,52134.0
2023-07-14 12:10:00,63.94,64.0,63.91,63.98,27946.0,63.3906,63.45,63.3608,63.4302,27946.0
2023-07-14 12:15:00,63.97,64.05,63.97,63.99,29984.0,63.4203,63.4996,63.4203,63.4401,29984.0
2023-07-14 12:20:00,63.99,64.01,63.91,63.91,52463.0,63.4401,63.46,63.3608,63.3608,52463.0
2023-07-14 12:25:00,63.93,64.01,63.93,63.99,33870.0,63.3806,63.46,63.3806,63.4401,33870.0
2023-07-14 12:30:00,63.99,64.07,63.96,64.03,28872.0,63.4401,63.5194,63.4104,63.4798,28872.0
2023-07-14 12:35:00,64.04,64.09,64.01,64.06,73301.0,63.4897,63.5393,63.46,63.5095,73301.0
2023-07-14 12:40:00,64.06,64.08,64.02,64.03,51437.0,63.5095,63.5294,63.4699,63.4798,51437.0
2023-07-14 12:45:00,64.04,64.06,63.91,63.99,46168.0,63.4897,63.5095,63.3608,63.4401,46168.0
2023-07-14 12:50:00,64.0,64.0,63.9,63.91,84428.0,63.45,63.45,63.3509,63.3608,84428.0
2023-07-14 12:55:00,63.92,63.92,63.84,63.9,49584.0,63.3707,63.3707,63.2914,63.3509,49584.0
2023-07-14 13:00:00,63.91,63.91,63.76,63.82,89861.0,63.3608,63.3608,63.2121,63.2716,89861.0
2023-07-14 13:05:00,63.83,63.84,63.68,63.71,64935.0,63.2815,63.2914,63.1328,63.1625,64935.0
2023-07-14 13:10:00,63.7,63.87,63.69,63.85,40523.0,63.1526,63.3212,63.1427,63.3013,40523.0
2023-07-14 13:15:00,63.85,63.86,63.75,63.76,86790.0,63.3013,63.3112,63.2022,63.2121,86790.0
2023-07-14 13:20:00,63.76,63.83,63.75,63.82,26035.0,63.2121,63.2815,63.2022,63.2716,26035.0
2023-07-14 13:25:00,63.81,63.88,63.77,63.86,33399.0,63.2617,63.3311,63.222,63.3112,33399.0
2023-07-14 13:30:00,63.85,63.88,63.81,63.86,23402.0,63.3013,63.3311,63.2617,63.3112,23402.0
2023-07-14 13:35:00,63.86,65.23,63.83,65.14,1173774.0,63.3112,64.6695,63.2815,64.5802,1173774.0
2023-07-14 13:40:00,65.14,65.54,64.61,64.8,1290745.0,64.5802,64.9768,64.0548,64.2432,1290745.0
2023-07-14 13:45:00,64.79,64.95,64.49,64.49,396206.0,64.2333,64.3919,63.9358,63.9358,396206.0
2023-07-14 13:50:00,64.48,64.72,64.42,64.7,243816.0,63.9259,64.1639,63.8664,64.144,243816.0
2023-07-14 13:55:00,64.7,64.73,64.5,64.57,189380.0,64.144,64.1738,63.9457,64.0151,189380.0
2023-07-14 14:00:00,64.57,64.74,64.54,64.55,105591.0,64.0151,64.1837,63.9854,63.9953,105591.0
2023-07-14 14:05:00,64.55,64.74,64.51,64.74,71973.0,63.9953,64.1837,63.9557,64.1837,71973.0
2023-07-14 14:10:00,64.75,64.83,64.64,64.82,124583.0,64.1936,64.2729,64.0845,64.263,124583.0
2023-07-14 14:15:00,64.81,64.82,64.68,64.74,88539.0,64.2531,64.263,64.1242,64.1837,88539.0
2023-07-14 14:20:00,64.73,64.77,64.52,64.54,70208.0,64.1738,64.2134,63.9656,63.9854,70208.0
2023-07-14 14:25:00,64.54,64.57,64.46,64.51,64605.0,63.9854,64.0151,63.9061,63.9557,64605.0
2023-07-14 14:30:00,64.5,64.51,64.38,64.43,112397.0,63.9457,63.9557,63.8268,63.8763,112397.0
2023-07-14 14:35:00,64.42,64.49,64.4,64.45,46246.0,63.8664,63.9358,63.8466,63.8962,46246.0
2023-07-14 14:40:00,64.45,64.48,64.37,64.37,49610.0,63.8962,63.9259,63.8169,63.8169,49610.0
2023-07-14 14:45:00,64.38,64.46,64.36,64.45,48076.0,63.8268,63.9061,63.8069,63.8962,48076.0
2023-07-14 14:50:00,64.45,64.46,64.38,64.39,36979.0,63.8962,63.9061,63.8268,63.8367,36979.0
2023-07-14 14:55:00,64.39,64.4,64.22,64.27,111832.0,63.8367,63.8466,63.6681,63.7177,111832.0
2023-07-14 15:00:00,64.26,64.29,64.08,64.09,95163.0,63.7078,63.7375,63.5294,63.5393,95163.0
2023-07-14 15:05:00,64.1,64.13,63.99,64.08,86215.0,63.5492,63.5789,63.4401,63.5294,86215.0
2023-07-14 15:10:00,64.08,64.1,63.98,64.03,52967.0,63.5294,63.5492,63.4302,63.4798,52967.0
2023-07-14 15:15:00,64.03,64.13,63.99,64.0,79109.0,63.4798,63.5789,63.4401,63.45,79109.0
2023-07-14 15:20:00,64.01,64.05,63.89,63.91,111183.0,63.46,63.4996,63.341,63.3608,111183.0
2023-07-14 15:25:00,63.91,63.92,63.84,63.88,85731.0,63.3608,63.3707,63.2914,63.3311,85731.0
2023-07-14 15:30:00,63.88,64.01,63.83,64.0,79467.0,63.3311,63.46,63.2815,63.45,79467.0
2023-07-14 15:35:00,63.99,64.05,63.97,64.03,70726.0,63.4401,63.4996,63.4203,63.4798,70726.0
2023-07-14 15:40:00,64.03,64.18,64.02,64.14,102567.0,63.4798,63.6285,63.4699,63.5888,102567.0
2023-07-14 15:45:00,64.14,64.17,64.05,64.14,132084.0,63.5888,63.6186,63.4996,63.5888,132084.0
2023-07-14 15:50:00,64.13,64.25,64.06,64.09,234443.0,63.5789,63.6979,63.5095,63.5393,234443.0
2023-07-14 15:55:00,64.09,64.15,63.99,64.07,436627.0,63.5393,63.5988,63.4401,63.5194,436627.0
2023-07-17 09:30:00,63.8,64.23,63.8,63.95,250034.0,63.2518,63.6781,63.2518,63.4005,250034.0
2023-07-17 09:35:00,63.97,64.06,63.64,63.64,135923.0,63.4203,63.5095,63.0931,63.0931,135923.0
2023-07-17 09:40:00,63.64,63.69,63.37,63.41,163296.0,63.0931,63.1427,62.8255,62.8651,163296.0
2023-07-17 09:45:00,63.42,63.66,63.34,63.59,239117.0,62.875,63.113,62.7957,63.0436,239117.0
2023-07-17 09:50:00,63.59,64.09,63.56,64.07,304733.0,63.0436,63.5393,63.0138,63.5194,304733.0
2023-07-17 09:55:00,64.06,64.21,63.94,64.2,132737.0,63.5095,63.6582,63.3906,63.6483,132737.0
2023-07-17 10:00:00,64.2,64.33,64.15,64.3,113883.0,63.6483,63.7772,63.5988,63.7475,113883.0
2023-07-17 10:05:00,64.31,64.47,64.27,64.47,113414.0,63.7574,63.916,63.7177,63.916,113414.0
2023-07-17 10:10:00,64.46,64.62,64.42,64.56,160664.0,63.9061,64.0647,63.8664,64.0052,160664.0
2023-07-17 10:15:00,64.56,64.63,64.51,64.63,108982.0,64.0052,64.0746,63.9557,64.0746,108982.0
2023-07-17 10:20:00,64.63,64.73,64.57,64.67,86422.0,64.0746,64.1738,64.0151,64.1143,86422.0
2023-07-17 10:25:00,64.66,64.71,64.53,64.61,99123.0,64.1044,64.1539,63.9755,64.0548,99123.0
2023-07-17 10:30:00,64.61,64.7,64.4,64.48,137383.0,64.0548,64.144,63.8466,63.9259,137383.0
2023-07-17 10:35:00,64.48,64.51,64.38,64.43,95217.0,63.9259,63.9557,63.8268,63.8763,95217.0
2023-07-17 10:40:00,64.42,64.45,64.32,64.45,72014.0,63.8664,63.8962,63.7673,63.8962,72014.0
2023-07-17 10:45:00,64.45,64.67,64.45,64.67,97228.0,63.8962,64.1143,63.8962,64.1143,97228.0
2023-07-17 10:50:00,64.67,64.79,64.6,64.78,106745.0,64.1143,64.2333,64.0449,64.2233,106745.0
2023-07-17 10:55:00,64.78,64.92,64.73,64.87,156188.0,64.2233,64.3621,64.1738,64.3126,156188.0
2023-07-17 11:00:00,64.88,64.94,64.76,64.81,114537.0,64.3225,64.382,64.2035,64.2531,114537.0
2023-07-17 11:05:00,64.81,64.87,64.79,64.82,79544.0,64.2531,64.3126,64.2333,64.263,79544.0
2023-07-17 11:10:00,64.82,64.84,64.73,64.84,91183.0,64.263,64.2828,64.1738,64.2828,91183.0
2023-07-17 11:15:00,64.84,64.93,64.8,64.89,101934.0,64.2828,64.372,64.2432,64.3324,101934.0
2023-07-17 11:20:00,64.89,64.9,64.81,64.89,44073.0,64.3324,64.3423,64.2531,64.3324,44073.0
2023-07-17 11:25:00,64.91,65.01,64.89,64.94,119106.0,64.3522,64.4514,64.3324,64.382,119106.0
2023-07-17 11:30:00,64.92,64.99,64.9,64.97,88521.0,64.3621,64.4315,64.3423,64.4117,88521.0
2023-07-17 11:35:00,64.97,65.06,64.97,65.05,59851.0,64.4117,64.5009,64.4117,64.491,59851.0
2023-07-17 11:40:00,65.06,65.08,64.93,64.98,97200.0,64.5009,64.5208,64.372,64.4216,97200.0
2023-07-17 11:45:00,64.99,65.05,64.98,65.04,103828.0,64.4315,64.491,64.4216,64.4811,103828.0
2023-07-17 11:50:00,65.04,65.17,65.03,65.15,172084.0,64.4811,64.61,64.4712,64.5902,172084.0
2023-07-17 11:55:00,65.15,65.24,65.05,65.08,101371.0,64.5902,64.6794,64.491,64.5208,101371.0
2023-07-17 12:00:00,65.08,65.13,65.04,65.1,49950.0,64.5208,64.5703,64.4811,64.5406,49950.0
2023-07-17 12:05:00,65.09,65.15,65.04,65.06,34739.0,64.5307,64.5902,64.4811,64.5009,34739.0
2023-07-17 12:10:00,65.06,65.12,65.0,65.02,55894.0,64.5009,64.5604,64.4414,64.4613,55894.0
2023-07-17 12:15:00,65.02,65.03,64.96,64.98,71949.0,64.4613,64.4712,64.4018,64.4216,71949.0
2023-07-17 12:20:00,64.99,65.09,64.99,65.03,47238.0,64.4315,64.5307,64.4315,64.4712,47238.0
2023-07-17 12:25:00,65.02,65.03,64.9,64.98,39920.0,64.4613,64.4712,64.3423,64.4216,39920.0
2023-07-17 12:30:00,64.98,65.0,64.93,64.94,27999.0,64.4216,64.4414,64.372,64.382,27999.0
2023-07-17 12:35:00,64.94,64.94,64.84,64.87,29251.0,64.382,64.382,64.2828,64.3126,29251.0
2023-07-17 12:40:00,64.86,64.95,64.85,64.92,37601.0,64.3026,64.3919,64.2927,64.3621,37601.0
2023-07-17 12:45:00,64.94,64.97,64.91,64.93,28845.0,64.382,64.4117,64.3522,64.372,28845.0
2023-07-17 12:50:00,64.93,64.96,64.9,64.93,30469.0,64.372,64.4018,64.3423,64.372,30469.0
2023-07-17 12:55:00,64.93,64.96,64.87,64.95,50407.0,64.372,64.4018,64.3126,64.3919,50407.0
2023-07-17 13:00:00,64.95,64.99,64.92,64.98,36335.0,64.3919,64.4315,64.3621,64.4216,36335.0
2023-07-17 13:05:00,64.98,65.06,64.96,64.98,66372.0,64.4216,64.5009,64.4018,64.4216,66372.0
2023-07-17 13:10:00,64.98,65.12,64.98,65.09,59730.0,64.4216,64.5604,64.4216,64.5307,59730.0
2023-07-17 13:15:00,65.09,65.2,65.03,65.13,193035.0,64.5307,64.6397,64.4712,64.5703,193035.0
2023-07-17 13:20:00,65.13,65.17,65.03,65.04,183035.0,64.5703,64.61,64.4712,64.4811,183035.0
2023-07-17 13:25:00,65.04,65.04,64.96,64.97,15401.0,64.4811,64.4811,64.4018,64.4117,15401.0
2023-07-17 13:30:00,64.97,65.09,64.97,65.08,56198.0,64.4117,64.5307,64.4117,64.5208,56198.0
2023-07-17 13:35:00,65.08,65.1,65.03,65.09,39852.0,64.5208,64.5406,64.4712,64.5307,39852.0
2023-07-17 13:40:00,65.09,65.2,65.08,65.18,58032.0,64.5307,64.6397,64.5208,64.6199,58032.0
2023-07-17 13:45:00,65.18,65.2,65.13,65.17,73165.0,64.6199,64.6397,64.5703,64.61,73165.0
2023-07-17 13:50:00,65.17,65.17,65.13,65.15,35440.0,64.61,64.61,64.5703,64.5902,35440.0
2023-07-17 13:55:00,65.16,65.2,65.13,65.19,59653.0,64.6001,64.6397,64.5703,64.6298,59653.0
2023-07-17 14:00:00,65.18,65.21,65.16,65.17,60376.0,64.6199,64.6496,64.6001,64.61,60376.0
2023-07-17 14:05:00,65.17,65.18,65.1,65.15,28019.0,64.61,64.6199,64.5406,64.5902,28019.0
2023-07-17 14:10:00,65.15,65.15,65.12,65.14,30283.0,64.5902,64.5902,64.5604,64.5802,30283.0
2023-07-17 14:15:00,65.14,65.21,65.14,65.2,43423.0,64.5802,64.6496,64.5802,64.6397,43423.0
2023-07-17 14:20:00,65.2,65.34,65.2,65.33,81643.0,64.6397,64.7785,64.6397,64.7686,81643.0
2023-07-17 14:25:00,65.34,65.39,65.31,65.35,57556.0,64.7785,64.8281,64.7488,64.7884,57556.0
2023-07-17 14:30:00,65.36,65.36,65.24,65.25,61359.0,64.7984,64.7984,64.6794,64.6893,61359.0
2023-07-17 14:35:00,65.25,65.27,65.22,65.27,39090.0,64.6893,64.7091,64.6596,64.7091,39090.0
2023-07-17 14:40:00,65.27,65.33,65.23,65.31,44543.0,64.7091,64.7686,64.6695,64.7488,44543.0
2023-07-17 14:45:00,65.31,65.33,65.26,65.28,30249.0,64.7488,64.7686,64.6992,64.719,30249.0
2023-07-17 14:50:00,65.28,65.29,65.17,65.28,75832.0,64.719,64.729,64.61,64.719,75832.0
2023-07-17 14:55:00,65.28,65.3,65.21,65.23,48126.0,64.719,64.7389,64.6496,64.6695,48126.0
2023-07-17 15:00:00,65.23,65.43,65.21,65.42,64758.0,64.6695,64.8678,64.6496,64.8578,64758.0
2023-07-17 15:05:00,65.43,65.44,65.34,65.34,66481.0,64.8678,64.8777,64.7785,64.7785,66481.0
2023-07-17 15:10:00,65.35,65.45,65.35,65.44,62511.0,64.7884,64.8876,64.7884,64.8777,62511.0
2023-07-17 15:15:00,65.44,65.67,65.43,65.61,136475.0,64.8777,65.1057,64.8678,65.0462,136475.0
2023-07-17 15:20:00,65.61,65.67,65.53,65.58,106826.0,65.0462,65.1057,64.9669,65.0165,106826.0
2023-07-17 15:25:00,65.59,65.61,65.49,65.51,84756.0,65.0264,65.0462,64.9272,64.9471,84756.0
2023-07-17 15:30:00,65.5,65.51,65.37,65.41,87910.0,64.9371,64.9471,64.8083,64.8479,87910.0
2023-07-17 15:35:00,65.41,65.42,65.33,65.37,92906.0,64.8479,64.8578,64.7686,64.8083,92906.0
2023-07-17 15:40:00,65.36,65.39,65.28,65.33,110552.0,64.7984,64.8281,64.719,64.7686,110552.0
2023-07-17 15:45:00,65.32,65.32,65.14,65.19,178425.0,64.7587,64.7587,64.5802,64.6298,178425.0
2023-07-17 15:50:00,65.19,65.25,65.08,65.15,294503.0,64.6298,64.6893,64.5208,64.5902,294503.0
2023-07-17 15:55:00,65.16,65.18,65.09,65.16,573655.0,64.6001,64.6199,64.5307,64.6001,573655.0
2023-07-18 09:30:00,64.51,64.67,64.01,64.16,327369.0,63.9557,64.1143,63.46,63.6087,327369.0
2023-07-18 09:35:00,64.15,64.25,63.97,64.16,229809.0,63.5988,63.6979,63.4203,63.6087,229809.0
2023-07-18 09:40:00,64.17,64.52,64.09,64.34,135364.0,63.6186,63.9656,63.5393,63.7871,135364.0
2023-07-18 09:45:00,64.34,64.6,64.34,64.55,104544.0,63.7871,64.0449,63.7871,63.9953,104544.0
2023-07-18 09:50:00,64.56,64.6,64.33,64.38,102157.0,64.0052,64.0449,63.7772,63.8268,102157.0
2023-07-18 09:55:00,64.38,64.43,64.06,64.14,169748.0,63.8268,63.8763,63.5095,63.5888,169748.0
2023-07-18 10:00:00,64.14,64.21,64.0,64.03,177827.0,63.5888,63.6582,63.45,63.4798,177827.0
2023-07-18 10:05:00,64.02,64.34,63.93,64.33,211114.0,63.4699,63.7871,63.3806,63.7772,211114.0
2023-07-18 10:10:00,64.34,64.45,64.23,64.27,114060.0,63.7871,63.8962,63.6781,63.7177,114060.0
2023-07-18 10:15:00,64.26,64.35,64.19,64.29,57555.0,63.7078,63.797,63.6384,63.7375,57555.0
2023-07-18 10:20:00,64.3,64.39,64.2,64.21,58347.0,63.7475,63.8367,63.6483,63.6582,58347.0
2023-07-18 10:25:00,64.21,64.21,64.0,64.09,83960.0,63.6582,63.6582,63.45,63.5393,83960.0
2023-07-18 10:30:00,64.08,64.14,63.99,64.01,69026.0,63.5294,63.5888,63.4401,63.46,69026.0
2023-07-18 10:35:00,64.02,64.2,64.01,64.11,70948.0,63.4699,63.6483,63.46,63.5591,70948.0
2023-07-18 10:40:00,64.12,64.2,64.06,64.15,58050.0,63.569,63.6483,63.5095,63.5988,58050.0
2023-07-18 10:45:00,64.15,64.28,64.15,64.26,48265.0,63.5988,63.7276,63.5988,63.7078,48265.0
2023-07-18 10:50:00,64.24,64.29,64.15,64.28,48707.0,63.688,63.7375,63.5988,63.7276,48707.0
2023-07-18 10:55:00,64.28,64.28,64.17,64.17,38855.0,63.7276,63.7276,63.6186,63.6186,38855.0
2023-07-18 11:00:00,64.17,64.18,64.01,64.1,70751.0,63.6186,63.6285,63.46,63.5492,70751.0
2023-07-18 11:05:00,64.11,64.11,64.01,64.05,72038.0,63.5591,63.5591,63.46,63.4996,72038.0
2023-07-18 11:10:00,64.05,64.15,64.05,64.15,33794.0,63.4996,63.5988,63.4996,63.5988,33794.0
2023-07-18 11:15:00,64.15,64.23,64.06,64.11,79509.0,63.5988,63.6781,63.5095,63.5591,79509.0
2023-07-18 11:20:00,64.12,64.13,64.0,64.08,79972.0,63.569,63.5789,63.45,63.5294,79972.0
2023-07-18 11:25:00,64.08,64.09,64.01,64.03,45672.0,63.5294,63.5393,63.46,63.4798,45672.0
2023-07-18 11:30:00,64.03,64.03,63.91,63.93,194740.0,63.4798,63.4798,63.3608,63.3806,194740.0
2023-07-18 11:35:00,63.93,63.99,63.89,63.95,135279.0,63.3806,63.4401,63.341,63.4005,135279.0
2023-07-18 11:40:00,63.94,64.0,63.86,63.94,122159.0,63.3906,63.45,63.3112,63.3906,122159.0
2023-07-18 11:45:00,63.94,63.99,63.89,63.93,103232.0,63.3906,63.4401,63.341,63.3806,103232.0
2023-07-18 11:50:00,63.93,64.04,63.92,63.97,119379.0,63.3806,63.4897,63.3707,63.4203,119379.0
2023-07-18 11:55:00,63.97,63.99,63.91,63.99,121610.0,63.4203,63.4401,63.3608,63.4401,121610.0
2023-07-18 12:00:00,63.99,64.05,63.88,63.89,143189.0,63.4401,63.4996,63.3311,63.341,143189.0
2023-07-18 12:05:00,63.89,63.92,63.78,63.83,146490.0,63.341,63.3707,63.2319,63.2815,146490.0
2023-07-18 12:10:00,63.82,63.83,63.75,63.83,81148.0,63.2716,63.2815,63.2022,63.2815,81148.0
2023-07-18 12:15:00,63.83,64.07,63.82,64.04,89401.0,63.2815,63.5194,63.2716,63.4897,89401.0
2023-07-18 12:20:00,64.03,64.1,63.94,63.95,68584.0,63.4798,63.5492,63.3906,63.4005,68584.0
2023-07-18 12:25:00,63.96,64.09,63.95,64.07,64241.0,63.4104,63.5393,63.4005,63.5194,64241.0
2023-07-18 12:30:00,64.07,64.07,64.0,64.01,51624.0,63.5194,63.5194,63.45,63.46,51624.0
2023-07-18 12:35:00,64.01,64.14,63.99,64.11,58978.0,63.46,63.5888,63.4401,63.5591,58978.0
2023-07-18 12:40:00,64.11,64.11,63.99,64.03,44152.0,63.5591,63.5591,63.4401,63.4798,44152.0
2023-07-18 12:45:00,64.03,64.07,64.0,64.07,37193.0,63.4798,63.5194,63.45,63.5194,37193.0
2023-07-18 12:50:00,64.08,64.08,63.99,64.01,38258.0,63.5294,63.5294,63.4401,63.46,38258.0
2023-07-18 12:55:00,64.01,64.14,64.0,64.14,42459.0,63.46,63.5888,63.45,63.5888,42459.0
2023-07-18 13:00:00,64.14,64.22,64.13,64.2,89081.0,63.5888,63.6681,63.5789,63.6483,89081.0
2023-07-18 13:05:00,64.19,64.27,64.15,64.23,68009.0,63.6384,63.7177,63.5988,63.6781,68009.0
2023-07-18 13:10:00,64.24,64.32,64.24,64.3,47859.0,63.688,63.7673,63.688,63.7475,47859.0
2023-07-18 13:15:00,64.3,64.34,64.26,64.3,43627.0,63.7475,63.7871,63.7078,63.7475,43627.0
2023-07-18 13:20:00,64.31,64.34,64.28,64.31,43167.0,63.7574,63.7871,63.7276,63.7574,43167.0
2023-07-18 13:25:00,64.31,64.35,64.3,64.34,26801.0,63.7574,63.797,63.7475,63.7871,26801.0
2023-07-18 13:30:00,64.34,64.38,64.29,64.34,49345.0,63.7871,63.8268,63.7375,63.7871,49345.0
2023-07-18 13:35:00,64.34,64.37,64.32,64.37,33021.0,63.7871,63.8169,63.7673,63.8169,33021.0
2023-07-18 13:40:00,64.37,64.44,64.34,64.39,45176.0,63.8169,63.8863,63.7871,63.8367,45176.0
2023-07-18 13:45:00,64.38,64.47,64.37,64.47,32684.0,63.8268,63.916,63.8169,63.916,32684.0
2023-07-18 13:50:00,64.48,64.52,64.46,64.5,55313.0,63.9259,63.9656,63.9061,63.9457,55313.0
2023-07-18 13:55:00,64.5,64.56,64.49,64.56,26097.0,63.9457,64.0052,63.9358,64.0052,26097.0
2023-07-18 14:00:00,64.56,64.59,64.52,64.59,36007.0,64.0052,64.035,63.9656,64.035,36007.0
2023-07-18 14:05:00,64.6,64.73,64.59,64.71,73529.0,64.0449,64.1738,64.035,64.1539,73529.0
2023-07-18 14:10:00,64.71,64.86,64.71,64.84,54933.0,64.1539,64.3026,64.1539,64.2828,54933.0
2023-07-18 14:15:00,64.84,64.85,64.74,64.78,60812.0,64.2828,64.2927,64.1837,64.2233,60812.0
2023-07-18 14:20:00,64.78,64.9,64.75,64.9,49290.0,64.2233,64.3423,64.1936,64.3423,49290.0
2023-07-18 14:25:00,64.89,64.93,64.89,64.89,45880.0,64.3324,64.372,64.3324,64.3324,45880.0
2023-07-18 14:30:00,64.9,64.92,64.86,64.87,49364.0,64.3423,64.3621,64.3026,64.3126,49364.0
2023-07-18 14:35:00,64.88,64.9,64.81,64.84,55716.0,64.3225,64.3423,64.2531,64.2828,55716.0
2023-07-18 14:40:00,64.83,64.87,64.79,64.84,57092.0,64.2729,64.3126,64.2333,64.2828,57092.0
2023-07-18 14:45:00,64.84,64.88,64.82,64.87,37117.0,64.2828,64.3225,64.263,64.3126,37117.0
2023-07-18 14:50:00,64.87,64.89,64.79,64.79,40695.0,64.3126,64.3324,64.2333,64.2333,40695.0
2023-07-18 14:55:00,64.78,64.82,64.75,64.78,45838.0,64.2233,64.263,64.1936,64.2233,45838.0
2023-07-18 15:00:00,64.78,64.85,64.73,64.84,50110.0,64.2233,64.2927,64.1738,64.2828,50110.0
2023-07-18 15:05:00,64.83,64.89,64.82,64.88,44731.0,64.2729,64.3324,64.263,64.3225,44731.0
2023-07-18 15:10:00,64.88,64.94,64.84,64.94,48718.0,64.3225,64.382,64.2828,64.382,48718.0
2023-07-18 15:15:00,64.94,65.01,64.94,64.99,66328.0,64.382,64.4514,64.382,64.4315,66328.0
2023-07-18 15:20:00,64.99,65.01,64.93,64.98,68890.0,64.4315,64.4514,64.372,64.4216,68890.0
2023-07-18 15:25:00,64.98,65.01,64.93,64.96,48875.0,64.4216,64.4514,64.372,64.4018,48875.0
2023-07-18 15:30:00,64.97,64.97,64.87,64.92,82596.0,64.4117,64.4117,64.3126,64.3621,82596.0
2023-07-18 15:35:00,64.92,64.99,64.89,64.98,92710.0,64.3621,64.4315,64.3324,64.4216,92710.0
2023-07-18 15:40:00,64.98,65.04,64.98,64.99,113050.0,64.4216,64.4811,64.4216,64.4315,113050.0
2023-07-18 15:45:00,65.0,65.05,64.98,65.03,126243.0,64.4414,64.491,64.4216,64.4712,126243.0
2023-07-18 15:50:00,65.02,65.12,65.01,65.01,287647.0,64.4613,64.5604,64.4514,64.4514,287647.0
2023-07-18 15:55:00,65.0,65.05,64.91,64.92,511839.0,64.4414,64.491,64.3522,64.3621,511839.0
2023-07-19 09:30:00,65.65,65.72,65.37,65.59,262460.0,65.0859,65.1553,64.8083,65.0264,262460.0
2023-07-19 09:35:00,65.57,65.64,65.33,65.46,126584.0,65.0065,65.0759,64.7686,64.8975,126584.0
2023-07-19 09:40:00,65.44,65.67,65.4,65.49,109513.0,64.8777,65.1057,64.838,64.9272,109513.0
2023-07-19 09:45:00,65.48,65.5,65.22,65.32,114065.0,64.9173,64.9371,64.6596,64.7587,114065.0
2023-07-19 09:50:00,65.31,65.38,65.17,65.35,97487.0,64.7488,64.8182,64.61,64.7884,97487.0
2023-07-19 09:55:00,65.35,65.38,65.27,65.37,58966.0,64.7884,64.8182,64.7091,64.8083,58966.0
2023-07-19 10:00:00,65.37,65.38,65.26,65.36,71840.0,64.8083,64.8182,64.6992,64.7984,71840.0
2023-07-19 10:05:00,65.36,65.37,65.2,65.31,83756.0,64.7984,64.8083,64.6397,64.7488,83756.0
2023-07-19 10:10:00,65.31,65.36,65.23,65.28,101615.0,64.7488,64.7984,64.6695,64.719,101615.0
2023-07-19 10:15:00,65.29,65.33,65.12,65.29,159454.0,64.729,64.7686,64.5604,64.729,159454.0
2023-07-19 10:20:00,65.3,65.35,65.25,65.34,54366.0,64.7389,64.7884,64.6893,64.7785,54366.0
2023-07-19 10:25:00,65.35,65.38,65.13,65.14,92436.0,64.7884,64.8182,64.5703,64.5802,92436.0
2023-07-19 10:30:00,65.14,65.23,65.11,65.21,63091.0,64.5802,64.6695,64.5505,64.6496,63091.0
2023-07-19 10:35:00,65.2,65.24,65.05,65.15,84625.0,64.6397,64.6794,64.491,64.5902,84625.0
2023-07-19 10:40:00,65.16,65.33,65.08,65.32,99523.0,64.6001,64.7686,64.5208,64.7587,99523.0
2023-07-19 10:45:00,65.32,65.36,65.24,65.33,70975.0,64.7587,64.7984,64.6794,64.7686,70975.0
2023-07-19 10:50:00,65.31,65.44,65.3,65.31,117887.0,64.7488,64.8777,64.7389,64.7488,117887.0
2023-07-19 10:55:00,65.3,65.47,65.21,65.41,134956.0,64.7389,64.9074,64.6496,64.8479,134956.0
2023-07-19 11:00:00,65.4,65.55,65.4,65.5,78914.0,64.838,64.9867,64.838,64.9371,78914.0
2023-07-19 11:05:00,65.47,65.61,65.45,65.45,64547.0,64.9074,65.0462,64.8876,64.8876,64547.0
2023-07-19 11:10:00,65.45,65.57,65.45,65.56,57733.0,64.8876,65.0065,64.8876,64.9966,57733.0
2023-07-19 11:15:00,65.55,65.64,65.5,65.52,78728.0,64.9867,65.0759,64.9371,64.957,78728.0
2023-07-19 11:20:00,65.52,65.58,65.47,65.52,76970.0,64.957,65.0165,64.9074,64.957,76970.0
2023-07-19 11:25:00,65.51,65.54,65.47,65.5,52573.0,64.9471,64.9768,64.9074,64.9371,52573.0
2023-07-19 11:30:00,65.5,65.62,65.47,65.61,74201.0,64.9371,65.0561,64.9074,65.0462,74201.0
2023-07-19 11:35:00,65.61,65.66,65.56,65.57,63898.0,65.0462,65.0958,64.9966,65.0065,63898.0
2023-07-19 11:40:00,65.56,65.66,65.53,65.64,53571.0,64.9966,65.0958,64.9669,65.0759,53571.0
2023-07-19 11:45:00,65.65,65.68,65.6,65.65,44019.0,65.0859,65.1156,65.0363,65.0859,44019.0
2023-07-19 11:50:00,65.65,65.69,65.56,65.66,54053.0,65.0859,65.1255,64.9966,65.0958,54053.0
2023-07-19 11:55:00,65.67,65.71,65.57,65.58,99997.0,65.1057,65.1453,65.0065,65.0165,99997.0
2023-07-19 12:00:00,65.57,65.71,65.52,65.66,94174.0,65.0065,65.1453,64.957,65.0958,94174.0
2023-07-19 12:05:00,65.67,65.72,65.58,65.72,62038.0,65.1057,65.1553,65.0165,65.1553,62038.0
2023-07-19 12:10:00,65.72,65.76,65.53,65.56,81146.0,65.1553,65.1949,64.9669,64.9966,81146.0
2023-07-19 12:15:00,65.56,65.57,65.49,65.56,56972.0,64.9966,65.0065,64.9272,64.9966,56972.0
2023-07-19 12:20:00,65.56,65.59,65.31,65.32,90537.0,64.9966,65.0264,64.7488,64.7587,90537.0
2023-07-19 12:25:00,65.31,65.38,65.22,65.31,72557.0,64.7488,64.8182,64.6596,64.7488,72557.0
2023-07-19 12:30:00,65.3,65.3,65.11,65.27,57711.0,64.7389,64.7389,64.5505,64.7091,57711.0
2023-07-19 12:35:00,65.26,65.28,65.19,65.2,36576.0,64.6992,64.719,64.6298,64.6397,36576.0
2023-07-19 12:40:00,65.18,65.24,65.16,65.2,49234.0,64.6199,64.6794,64.6001,64.6397,49234.0
2023-07-19 12:45:00,65.2,65.35,65.18,65.34,48260.0,64.6397,64.7884,64.6199,64.7785,48260.0
2023-07-19 12:50:00,65.32,65.43,65.3,65.41,36565.0,64.7587,64.8678,64.7389,64.8479,36565.0
2023-07-19 12:55:00,65.41,65.47,65.38,65.43,58720.0,64.8479,64.9074,64.8182,64.8678,58720.0
2023-07-19 13:00:00,65.44,65.44,65.34,65.34,40655.0,64.8777,64.8777,64.7785,64.7785,40655.0
2023-07-19 13:05:00,65.33,65.33,65.18,65.26,75619.0,64.7686,64.7686,64.6199,64.6992,75619.0
2023-07-19 13:10:00,65.26,65.29,65.2,65.28,48302.0,64.6992,64.729,64.6397,64.719,48302.0
2023-07-19 13:15:00,65.28,65.3,65.22,65.24,39834.0,64.719,64.7389,64.6596,64.6794,39834.0
2023-07-19 13:20:00,65.24,65.33,65.24,65.3,36378.0,64.6794,64.7686,64.6794,64.7389,36378.0
2023-07-19 13:25:00,65.29,65.33,65.24,65.3,30350.0,64.729,64.7686,64.6794,64.7389,30350.0
2023-07-19 13:30:00,65.3,65.35,65.24,65.24,30861.0,64.7389,64.7884,64.6794,64.6794,30861.0
2023-07-19 13:35:00,65.22,65.26,65.2,65.23,37915.0,64.6596,64.6992,64.6397,64.6695,37915.0
2023-07-19 13:40:00,65.22,65.27,65.2,65.25,33596.0,64.6596,64.7091,64.6397,64.6893,33596.0
2023-07-19 13:45:00,65.25,65.29,65.22,65.24,41906.0,64.6893,64.729,64.6596,64.6794,41906.0
2023-07-19 13:50:00,65.25,65.29,65.23,65.28,37450.0,64.6893,64.729,64.6695,64.719,37450.0
2023-07-19 13:55:00,65.27,65.3,65.21,65.23,46917.0,64.7091,64.7389,64.6496,64.6695,46917.0
2023-07-19 14:00:00,65.23,65.31,65.19,65.28,36655.0,64.6695,64.7488,64.6298,64.719,36655.0
2023-07-19 14:05:00,65.28,65.3,65.08,65.1,62007.0,64.719,64.7389,64.5208,64.5406,62007.0
2023-07-19 14:10:00,65.09,65.12,65.0,65.05,74675.0,64.5307,64.5604,64.4414,64.491,74675.0
2023-07-19 14:15:00,65.04,65.1,64.95,64.95,82884.0,64.4811,64.5406,64.3919,64.3919,82884.0
2023-07-19 14:20:00,64.95,64.98,64.86,64.87,90688.0,64.3919,64.4216,64.3026,64.3126,90688.0
2023-07-19 14:25:00,64.87,64.94,64.81,64.81,78427.0,64.3126,64.382,64.2531,64.2531,78427.0
2023-07-19 14:30:00,64.81,64.99,64.8,64.98,81384.0,64.2531,64.4315,64.2432,64.4216,81384.0
2023-07-19 14:35:00,64.97,65.0,64.92,64.95,55952.0,64.4117,64.4414,64.3621,64.3919,55952.0
2023-07-19 14:40:00,64.95,65.04,64.92,65.0,53618.0,64.3919,64.4811,64.3621,64.4414,53618.0
2023-07-19 14:45:00,64.99,65.05,64.96,65.0,41114.0,64.4315,64.491,64.4018,64.4414,41114.0
2023-07-19 14:50:00,65.0,65.02,64.91,64.94,33660.0,64.4414,64.4613,64.3522,64.382,33660.0
2023-07-19 14:55:00,64.94,65.01,64.92,65.01,38449.0,64.382,64.4514,64.3621,64.4514,38449.0
2023-07-19 15:00:00,64.99,65.08,64.99,65.05,54804.0,64.4315,64.5208,64.4315,64.491,54804.0
2023-07-19 15:05:00,65.05,65.06,65.01,65.03,30980.0,64.491,64.5009,64.4514,64.4712,30980.0
2023-07-19 15:10:00,65.03,65.07,64.97,64.98,40753.0,64.4712,64.5108,64.4117,64.4216,40753.0
2023-07-19 15:15:00,64.98,65.11,64.98,65.1,70490.0,64.4216,64.5505,64.4216,64.5406,70490.0
2023-07-19 15:20:00,65.11,65.12,65.01,65.03,36051.0,64.5505,64.5604,64.4514,64.4712,36051.0
2023-07-19 15:25:00,65.03,65.08,65.02,65.05,43709.0,64.4712,64.5208,64.4613,64.491,43709.0
2023-07-19 15:30:00,65.05,65.06,64.99,65.02,58962.0,64.491,64.5009,64.4315,64.4613,58962.0
2023-07-19 15:35:00,65.03,65.03,64.91,64.96,66807.0,64.4712,64.4712,64.3522,64.4018,66807.0
2023-07-19 15:40:00,64.95,65.0,64.94,64.98,78168.0,64.3919,64.4414,64.382,64.4216,78168.0
2023-07-19 15:45:00,64.98,65.04,64.96,65.03,85457.0,64.4216,64.4811,64.4018,64.4712,85457.0
2023-07-19 15:50:00,65.03,65.11,64.99,64.99,177853.0,64.4712,64.5505,64.4315,64.4315,177853.0
2023-07-19 15:55:00,65.0,65.07,64.96,64.97,426132.0,64.4414,64.5108,64.4018,64.4117,426132.0
2023-07-20 09:30:00,64.39,64.89,64.25,64.78,261474.0,63.8367,64.3324,63.6979,64.2233,261474.0
2023-07-20 09:35:00,64.78,64.97,64.64,64.88,135660.0,64.2233,64.4117,64.0845,64.3225,135660.0
2023-07-20 09:40:00,64.89,65.07,64.82,64.98,159957.0,64.3324,64.5108,64.263,64.4216,159957.0
2023-07-20 09:45:00,65.0,65.1,64.66,65.09,135734.0,64.4414,64.5406,64.1044,64.5307,135734.0
2023-07-20 09:50:00,65.09,65.22,65.06,65.19,110998.0,64.5307,64.6596,64.5009,64.6298,110998.0
2023-07-20 09:55:00,65.19,65.2,64.97,65.13,119634.0,64.6298,64.6397,64.4117,64.5703,119634.0
2023-07-20 10:00:00,65.13,65.17,64.94,65.03,159438.0,64.5703,64.61,64.382,64.4712,159438.0
2023-07-20 10:05:00,65.02,65.15,65.0,65.05,90736.0,64.4613,64.5902,64.4414,64.491,90736.0
2023-07-20 10:10:00,65.04,65.28,64.96,65.09,126592.0,64.4811,64.719,64.4018,64.5307,126592.0
2023-07-20 10:15:00,65.09,65.2,65.03,65.11,96069.0,64.5307,64.6397,64.4712,64.5505,96069.0
2023-07-20 10:20:00,65.12,65.18,64.83,64.86,140715.0,64.5604,64.6199,64.2729,64.3026,140715.0
2023-07-20 10:25:00,64.86,64.9,64.75,64.81,176096.0,64.3026,64.3423,64.1936,64.2531,176096.0
2023-07-20 10:30:00,64.81,64.82,64.63,64.67,75124.0,64.2531,64.263,64.0746,64.1143,75124.0
2023-07-20 10:35:00,64.66,64.73,64.51,64.52,88900.0,64.1044,64.1738,63.9557,63.9656,88900.0
2023-07-20 10:40:00,64.52,64.57,64.38,64.4,95132.0,63.9656,64.0151,63.8268,63.8466,95132.0
2023-07-20 10:45:00,64.4,64.45,64.3,64.44,124993.0,63.8466,63.8962,63.7475,63.8863,124993.0
2023-07-20 10:50:00,64.44,64.56,64.41,64.56,83735.0,63.8863,64.0052,63.8565,64.0052,83735.0
2023-07-20 10:55:00,64.58,64.6,64.46,64.51,98537.0,64.0251,64.0449,63.9061,63.9557,98537.0
2023-07-20 11:00:00,64.51,64.69,64.44,64.67,73974.0,63.9557,64.1341,63.8863,64.1143,73974.0
2023-07-20 11:05:00,64.67,64.91,64.64,64.9,90131.0,64.1143,64.3522,64.0845,64.3423,90131.0
2023-07-20 11:10:00,64.91,64.95,64.82,64.95,109486.0,64.3522,64.3919,64.263,64.3919,109486.0
2023-07-20 11:15:00,64.95,65.07,64.93,64.99,103501.0,64.3919,64.5108,64.372,64.4315,103501.0
2023-07-20 11:20:00,65.0,65.17,64.97,65.11,83427.0,64.4414,64.61,64.4117,64.5505,83427.0
2023-07-20 11:25:00,65.1,65.27,65.1,65.21,65053.0,64.5406,64.7091,64.5406,64.6496,65053.0
2023-07-20 11:30:00,65.2,65.35,65.2,65.25,92772.0,64.6397,64.7884,64.6397,64.6893,92772.0
2023-07-20 11:35:00,65.27,65.47,65.24,65.44,115233.0,64.7091,64.9074,64.6794,64.8777,115233.0
2023-07-20 11:40:00,65.44,65.45,65.23,65.25,67654.0,64.8777,64.8876,64.6695,64.6893,67654.0
2023-07-20 11:45:00,65.26,65.32,65.21,65.27,72937.0,64.6992,64.7587,64.6496,64.7091,72937.0
2023-07-20 11:50:00,65.28,65.34,65.24,65.25,51139.0,64.719,64.7785,64.6794,64.6893,51139.0
2023-07-20 11:55:00,65.25,65.34,65.22,65.3,38250.0,64.6893,64.7785,64.6596,64.7389,38250.0
2023-07-20 12:00:00,65.3,65.45,65.3,65.44,76857.0,64.7389,64.8876,64.7389,64.8777,76857.0
2023-07-20 12:05:00,65.45,65.49,65.33,65.46,66822.0,64.8876,64.9272,64.7686,64.8975,66822.0
2023-07-20 12:10:00,65.47,65.52,65.4,65.49,76542.0,64.9074,64.957,64.838,64.9272,76542.0
2023-07-20 12:15:00,65.49,65.51,65.37,65.38,79457.0,64.9272,64.9471,64.8083,64.8182,79457.0
2023-07-20 12:20:00,65.38,65.4,65.3,65.31,90805.0,64.8182,64.838,64.7389,64.7488,90805.0
2023-07-20 12:25:00,65.32,65.34,65.2,65.24,66039.0,64.7587,64.7785,64.6397,64.6794,66039.0
2023-07-20 12:30:00,65.23,65.28,65.01,65.01,91728.0,64.6695,64.719,64.4514,64.4514,91728.0
2023-07-20 12:35:00,65.01,65.07,64.97,64.98,82423.0,64.4514,64.5108,64.4117,64.4216,82423.0
2023-07-20 12:40:00,65.01,65.11,64.99,65.05,58684.0,64.4514,64.5505,64.4315,64.491,58684.0
2023-07-20 12:45:00,65.05,65.07,64.95,64.96,64658.0,64.491,64.5108,64.3919,64.4018,64658.0
2023-07-20 12:50:00,64.96,65.0,64.9,64.91,73367.0,64.4018,64.4414,64.3423,64.3522,73367.0
2023-07-20 12:55:00,64.9,65.06,64.86,64.99,81798.0,64.3423,64.5009,64.3026,64.4315,81798.0
2023-07-20 13:00:00,65.0,65.09,64.92,65.08,43932.0,64.4414,64.5307,64.3621,64.5208,43932.0
2023-07-20 13:05:00,65.07,65.1,65.04,65.08,34714.0,64.5108,64.5406,64.4811,64.5208,34714.0
2023-07-20 13:10:00,65.07,65.22,65.05,65.22,57762.0,64.5108,64.6596,64.491,64.6596,57762.0
2023-07-20 13:15:00,65.22,65.23,65.08,65.11,54304.0,64.6596,64.6695,64.5208,64.5505,54304.0
2023-07-20 13:20:00,65.11,65.26,65.1,65.2,51184.0,64.5505,64.6992,64.5406,64.6397,51184.0
2023-07-20 13:25:00,65.19,65.33,65.19,65.32,76712.0,64.6298,64.7686,64.6298,64.7587,76712.0
2023-07-20 13:30:00,65.32,65.49,65.31,65.49,108895.0,64.7587,64.9272,64.7488,64.9272,108895.0
2023-07-20 13:35:00,65.49,65.5,65.4,65.41,100690.0,64.9272,64.9371,64.838,64.8479,100690.0
2023-07-20 13:40:00,65.4,65.48,65.38,65.43,46475.0,64.838,64.9173,64.8182,64.8678,46475.0
2023-07-20 13:45:00,65.42,65.55,65.4,65.48,85358.0,64.8578,64.9867,64.838,64.9173,85358.0
2023-07-20 13:50:00,65.48,65.49,65.4,65.44,60818.0,64.9173,64.9272,64.838,64.8777,60818.0
2023-07-20 13:55:00,65.43,65.44,65.32,65.32,72115.0,64.8678,64.8777,64.7587,64.7587,72115.0
2023-07-20 14:00:00,65.32,65.32,65.16,65.17,65050.0,64.7587,64.7587,64.6001,64.61,65050.0
2023-07-20 14:05:00,65.17,65.23,65.13,65.15,45791.0,64.61,64.6695,64.5703,64.5902,45791.0
2023-07-20 14:10:00,65.12,65.2,65.11,65.14,40949.0,64.5604,64.6397,64.5505,64.5802,40949.0
2023-07-20 14:15:00,65.14,65.16,65.01,65.03,56962.0,64.5802,64.6001,64.4514,64.4712,56962.0
2023-07-20 14:20:00,65.02,65.12,64.98,65.09,91931.0,64.4613,64.5604,64.4216,64.5307,91931.0
2023-07-20 14:25:00,65.1,65.11,64.91,64.92,52422.0,64.5406,64.5505,64.3522,64.3621,52422.0
2023-07-20 14:30:00,64.91,64.98,64.9,64.93,52898.0,64.3522,64.4216,64.3423,64.372,52898.0
2023-07-20 14:35:00,64.92,65.03,64.89,64.98,55962.0,64.3621,64.4712,64.3324,64.4216,55962.0
2023-07-20 14:40:00,64.98,65.03,64.91,64.92,52526.0,64.4216,64.4712,64.3522,64.3621,52526.0
2023-07-20 14:45:00,64.92,65.02,64.92,64.97,51328.0,64.3621,64.4613,64.3621,64.4117,51328.0
2023-07-20 14:50:00,64.97,65.02,64.91,64.97,60196.0,64.4117,64.4613,64.3522,64.4117,60196.0
2023-07-20 14:55:00,64.96,65.0,64.93,64.95,62217.0,64.4018,64.4414,64.372,64.3919,62217.0
2023-07-20 15:00:00,64.94,64.97,64.73,64.74,89161.0,64.382,64.4117,64.1738,64.1837,89161.0
2023-07-20 15:05:00,64.74,64.75,64.61,64.62,90040.0,64.1837,64.1936,64.0548,64.0647,90040.0
2023-07-20 15:10:00,64.62,64.64,64.56,64.62,83564.0,64.0647,64.0845,64.0052,64.0647,83564.0
2023-07-20 15:15:00,64.62,64.67,64.44,64.44,112886.0,64.0647,64.1143,63.8863,63.8863,112886.0
2023-07-20 15:20:00,64.45,64.49,64.38,64.41,135633.0,63.8962,63.9358,63.8268,63.8565,135633.0
2023-07-20 15:25:00,64.41,64.54,64.4,64.53,104838.0,63.8565,63.9854,63.8466,63.9755,104838.0
2023-07-20 15:30:00,64.53,64.78,64.52,64.73,113584.0,63.9755,64.2233,63.9656,64.1738,113584.0
2023-07-20 15:35:00,64.72,64.8,64.65,64.7,112435.0,64.1639,64.2432,64.0945,64.144,112435.0
2023-07-20 15:40:00,64.69,64.81,64.68,64.78,109814.0,64.1341,64.2531,64.1242,64.2233,109814.0
2023-07-20 15:45:00,64.78,64.78,64.64,64.7,117897.0,64.2233,64.2233,64.0845,64.144,117897.0
2023-07-20 15:50:00,64.71,64.88,64.66,64.72,317820.0,64.1539,64.3225,64.1044,64.1639,317820.0
2023-07-20 15:55:00,64.72,64.74,64.65,64.69,588375.0,64.1639,64.1837,64.0945,64.1341,588375.0
2023-07-21 09:30:00,65.39,65.7,65.25,65.55,364132.0,64.8281,65.1354,64.6893,64.9867,364132.0
2023-07-21 09:35:00,65.53,65.55,65.03,65.05,128029.0,64.9669,64.9867,64.4712,64.491,128029.0
2023-07-21 09:40:00,65.05,65.09,64.88,64.92,153970.0,64.491,64.5307,64.3225,64.3621,153970.0
2023-07-21 09:45:00,64.91,65.02,64.63,64.69,130769.0,64.3522,64.4613,64.0746,64.1341,130769.0
2023-07-21 09:50:00,64.69,64.77,64.54,64.59,120166.0,64.1341,64.2134,63.9854,64.035,120166.0
2023-07-21 09:55:00,64.59,64.73,64.5,64.59,183843.0,64.035,64.1738,63.9457,64.035,183843.0
2023-07-21 10:00:00,64.58,64.62,64.34,64.44,205473.0,64.0251,64.0647,63.7871,63.8863,205473.0
2023-07-21 10:05:00,64.43,64.9,64.4,64.9,79922.0,63.8763,64.3423,63.8466,64.3423,79922.0
2023-07-21 10:10:00,64.9,65.19,64.88,65.17,85139.0,64.3423,64.6298,64.3225,64.61,85139.0
2023-07-21 10:15:00,65.18,65.27,65.12,65.23,89467.0,64.6199,64.7091,64.5604,64.6695,89467.0
2023-07-21 10:20:00,65.23,65.24,65.05,65.08,77132.0,64.6695,64.6794,64.491,64.5208,77132.0
2023-07-21 10:25:00,65.08,65.15,64.92,64.92,68547.0,64.5208,64.5902,64.3621,64.3621,68547.0
2023-07-21 10:30:00,64.92,65.07,64.92,65.05,79005.0,64.3621,64.5108,64.3621,64.491,79005.0
2023-07-21 10:35:00,65.05,65.22,65.01,65.05,88120.0,64.491,64.6596,64.4514,64.491,88120.0
2023-07-21 10:40:00,65.07,65.15,64.99,65.14,57796.0,64.5108,64.5902,64.4315,64.5802,57796.0
2023-07-21 10:45:00,65.16,65.24,65.11,65.18,65895.0,64.6001,64.6794,64.5505,64.6199,65895.0
2023-07-21 10:50:00,65.18,65.23,65.05,65.08,71096.0,64.6199,64.6695,64.491,64.5208,71096.0
2023-07-21 10:55:00,65.09,65.11,65.0,65.07,72604.0,64.5307,64.5505,64.4414,64.5108,72604.0
2023-07-21 11:00:00,65.07,65.18,65.01,65.1,56544.0,64.5108,64.6199,64.4514,64.5406,56544.0
2023-07-21 11:05:00,65.09,65.29,65.09,65.25,81853.0,64.5307,64.729,64.5307,64.6893,81853.0
2023-07-21 11:10:00,65.26,65.26,65.18,65.2,73765.0,64.6992,64.6992,64.6199,64.6397,73765.0
2023-07-21 11:15:00,65.21,65.37,65.2,65.28,100375.0,64.6496,64.8083,64.6397,64.719,100375.0
2023-07-21 11:20:00,65.27,65.55,65.26,65.52,77374.0,64.7091,64.9867,64.6992,64.957,77374.0
2023-07-21 11:25:00,65.55,65.63,65.51,65.58,88113.0,64.9867,65.066,64.9471,65.0165,88113.0
2023-07-21 11:30:00,65.58,65.61,65.45,65.5,85869.0,65.0165,65.0462,64.8876,64.9371,85869.0
2023-07-21 11:35:00,65.5,65.53,65.29,65.37,62768.0,64.9371,64.9669,64.729,64.8083,62768.0
2023-07-21 11:40:00,65.35,65.43,65.32,65.36,68577.0,64.7884,64.8678,64.7587,64.7984,68577.0
2023-07-21 11:45:00,65.36,65.51,65.32,65.5,69160.0,64.7984,64.9471,64.7587,64.9371,69160.0
2023-07-21 11:50:00,65.49,65.54,65.35,65.37,59118.0,64.9272,64.9768,64.7884,64.8083,59118.0
2023-07-21 11:55:00,65.36,65.56,65.35,65.54,57885.0,64.7984,64.9966,64.7884,64.9768,57885.0
2023-07-21 12:00:00,65.54,65.57,65.46,65.48,46485.0,64.9768,65.0065,64.8975,64.9173,46485.0
2023-07-21 12:05:00,65.48,65.51,65.42,65.48,36730.0,64.9173,64.9471,64.8578,64.9173,36730.0
2023-07-21 12:10:00,65.48,65.64,65.48,65.62,58074.0,64.9173,65.0759,64.9173,65.0561,58074.0
2023-07-21 12:15:00,65.62,65.75,65.61,65.75,139612.0,65.0561,65.185,65.0462,65.185,139612.0
2023-07-21 12:20:00,65.75,65.8,65.74,65.77,82970.0,65.185,65.2346,65.1751,65.2048,82970.0
2023-07-21 12:25:00,65.77,65.81,65.75,65.76,73695.0,65.2048,65.2445,65.185,65.1949,73695.0
2023-07-21 12:30:00,65.75,65.81,65.73,65.8,76448.0,65.185,65.2445,65.1652,65.2346,76448.0
2023-07-21 12:35:00,65.81,65.83,65.6,65.69,90119.0,65.2445,65.2643,65.0363,65.1255,90119.0
2023-07-21 12:40:00,65.69,65.72,65.54,65.62,71554.0,65.1255,65.1553,64.9768,65.0561,71554.0
2023-07-21 12:45:00,65.62,65.69,65.57,65.69,52835.0,65.0561,65.1255,65.0065,65.1255,52835.0
2023-07-21 12:50:00,65.69,65.7,65.63,65.67,41384.0,65.1255,65.1354,65.066,65.1057,41384.0
2023-07-21 12:55:00,65.68,65.7,65.6,65.68,46739.0,65.1156,65.1354,65.0363,65.1156,46739.0
2023-07-21 13:00:00,65.67,65.78,65.65,65.75,62570.0,65.1057,65.2147,65.0859,65.185,62570.0
2023-07-21 13:05:00,65.76,65.79,65.72,65.75,47768.0,65.1949,65.2247,65.1553,65.185,47768.0
2023-07-21 13:10:00,65.76,65.84,65.75,65.83,58695.0,65.1949,65.2742,65.185,65.2643,58695.0
2023-07-21 13:15:00,65.83,65.84,65.78,65.83,51887.0,65.2643,65.2742,65.2147,65.2643,51887.0
2023-07-21 13:20:00,65.83,65.87,65.78,65.84,258513.0,65.2643,65.304,65.2147,65.2742,258513.0
2023-07-21 13:25:00,65.84,65.96,65.83,65.96,89146.0,65.2742,65.3932,65.2643,65.3932,89146.0
2023-07-21 13:30:00,65.95,65.96,65.88,65.93,38863.0,65.3833,65.3932,65.3139,65.3635,38863.0
2023-07-21 13:35:00,65.92,65.96,65.89,65.95,53073.0,65.3535,65.3932,65.3238,65.3833,53073.0
2023-07-21 13:40:00,65.95,66.0,65.92,65.98,242039.0,65.3833,65.4329,65.3535,65.413,242039.0
2023-07-21 13:45:00,65.97,66.07,65.97,66.03,89702.0,65.4031,65.5023,65.4031,65.4626,89702.0
2023-07-21 13:50:00,66.03,66.16,66.02,66.16,74525.0,65.4626,65.5915,65.4527,65.5915,74525.0
2023-07-21 13:55:00,66.16,66.16,66.0,66.06,64135.0,65.5915,65.5915,65.4329,65.4923,64135.0
2023-07-21 14:00:00,66.06,66.06,65.9,65.92,52845.0,65.4923,65.4923,65.3337,65.3535,52845.0
2023-07-21 14:05:00,65.92,65.92,65.81,65.85,44691.0,65.3535,65.3535,65.2445,65.2841,44691.0
2023-07-21 14:10:00,65.86,65.86,65.72,65.73,47964.0,65.2941,65.2941,65.1553,65.1652,47964.0
2023-07-21 14:15:00,65.72,65.77,65.7,65.72,63385.0,65.1553,65.2048,65.1354,65.1553,63385.0
2023-07-21 14:20:00,65.72,65.77,65.67,65.68,88862.0,65.1553,65.2048,65.1057,65.1156,88862.0
2023-07-21 14:25:00,65.67,65.71,65.63,65.67,67172.0,65.1057,65.1453,65.066,65.1057,67172.0
2023-07-21 14:30:00,65.67,65.68,65.62,65.64,45482.0,65.1057,65.1156,65.0561,65.0759,45482.0
2023-07-21 14:35:00,65.64,65.69,65.63,65.63,79365.0,65.0759,65.1255,65.066,65.066,79365.0
2023-07-21 14:40:00,65.64,65.78,65.63,65.75,68585.0,65.0759,65.2147,65.066,65.185,68585.0
2023-07-21 14:45:00,65.75,65.79,65.73,65.77,46110.0,65.185,65.2247,65.1652,65.2048,46110.0
2023-07-21 14:50:00,65.77,65.78,65.73,65.73,42754.0,65.2048,65.2147,65.1652,65.1652,42754.0
2023-07-21 14:55:00,65.73,65.74,65.64,65.67,42513.0,65.1652,65.1751,65.0759,65.1057,42513.0
2023-07-21 15:00:00,65.67,65.68,65.55,65.55,78822.0,65.1057,65.1156,64.9867,64.9867,78822.0
2023-07-21 15:05:00,65.56,65.56,65.39,65.41,76929.0,64.9966,64.9966,64.8281,64.8479,76929.0
2023-07-21 15:10:00,65.4,65.41,65.33,65.41,66507.0,64.838,64.8479,64.7686,64.8479,66507.0
2023-07-21 15:15:00,65.42,65.51,65.37,65.51,75792.0,64.8578,64.9471,64.8083,64.9471,75792.0
2023-07-21 15:20:00,65.51,65.59,65.5,65.57,71976.0,64.9471,65.0264,64.9371,65.0065,71976.0
2023-07-21 15:25:00,65.57,65.63,65.51,65.61,95268.0,65.0065,65.066,64.9471,65.0462,95268.0
2023-07-21 15:30:00,65.62,65.68,65.61,65.68,106501.0,65.0561,65.1156,65.0462,65.1156,106501.0
2023-07-21 15:35:00,65.68,65.8,65.67,65.77,112425.0,65.1156,65.2346,65.1057,65.2048,112425.0
2023-07-21 15:40:00,65.77,65.82,65.72,65.73,126928.0,65.2048,65.2544,65.1553,65.1652,126928.0
2023-07-21 15:45:00,65.73,65.8,65.67,65.74,168409.0,65.1652,65.2346,65.1057,65.1751,168409.0
2023-07-21 15:50:00,65.73,65.97,65.65,65.81,504494.0,65.1652,65.4031,65.0859,65.2445,504494.0
2023-07-21 15:55:00,65.8,65.82,65.57,65.61,716991.0,65.2346,65.2544,65.0065,65.0462,716991.0
2023-07-24 09:30:00,65.36,66.39,65.34,66.27,336026.0,64.7984,65.8195,64.7785,65.7005,336026.0
2023-07-24 09:35:00,66.26,66.43,66.19,66.25,192168.0,65.6906,65.8592,65.6212,65.6807,192168.0
2023-07-24 09:40:00,66.26,66.64,66.25,66.47,217560.0,65.6906,66.0674,65.6807,65.8988,217560.0
2023-07-24 09:45:00,66.46,66.6,66.28,66.56,167460.0,65.8889,66.0277,65.7104,65.988,167460.0
2023-07-24 09:50:00,66.58,66.58,66.13,66.18,385584.0,66.0079,66.0079,65.5617,65.6113,385584.0
2023-07-24 09:55:00,66.17,66.33,66.01,66.13,173061.0,65.6014,65.76,65.4428,65.5617,173061.0
2023-07-24 10:00:00,66.12,66.37,66.11,66.17,140959.0,65.5518,65.7997,65.5419,65.6014,140959.0
2023-07-24 10:05:00,66.16,66.18,65.95,66.03,145110.0,65.5915,65.6113,65.3833,65.4626,145110.0
2023-07-24 10:10:00,66.02,66.12,65.9,66.1,116223.0,65.4527,65.5518,65.3337,65.532,116223.0
2023-07-24 10:15:00,66.09,66.09,65.95,66.01,98940.0,65.5221,65.5221,65.3833,65.4428,98940.0
2023-07-24 10:20:00,66.01,66.12,65.94,66.02,106646.0,65.4428,65.5518,65.3734,65.4527,106646.0
2023-07-24 10:25:00,66.0,66.06,65.88,66.03,54319.0,65.4329,65.4923,65.3139,65.4626,54319.0
2023-07-24 10:30:00,66.01,66.02,65.76,65.9,124077.0,65.4428,65.4527,65.1949,65.3337,124077.0
2023-07-24 10:35:00,65.9,66.0,65.85,65.92,74588.0,65.3337,65.4329,65.2841,65.3535,74588.0
2023-07-24 10:40:00,65.91,66.0,65.82,65.9,51496.0,65.3436,65.4329,65.2544,65.3337,51496.0
2023-07-24 10:45:00,65.89,66.01,65.88,65.99,81353.0,65.3238,65.4428,65.3139,65.4229,81353.0
2023-07-24 10:50:00,66.0,66.07,65.88,66.06,67786.0,65.4329,65.5023,65.3139,65.4923,67786.0
2023-07-24 10:55:00,66.06,66.07,65.92,65.92,90363.0,65.4923,65.5023,65.3535,65.3535,90363.0
2023-07-24 11:00:00,65.92,65.97,65.73,65.83,94800.0,65.3535,65.4031,65.1652,65.2643,94800.0
2023-07-24 11:05:00,65.83,65.83,65.66,65.67,111841.0,65.2643,65.2643,65.0958,65.1057,111841.0
2023-07-24 11:10:00,65.67,65.83,65.67,65.7,117471.0,65.1057,65.2643,65.1057,65.1354,117471.0
2023-07-24 11:15:00,65.69,65.99,65.67,65.95,155173.0,65.1255,65.4229,65.1057,65.3833,155173.0
2023-07-24 11:20:00,65.96,66.03,65.92,65.98,78010.0,65.3932,65.4626,65.3535,65.413,78010.0
2023-07-24 11:25:00,65.98,66.08,65.95,65.97,108021.0,65.413,65.5122,65.3833,65.4031,108021.0
2023-07-24 11:30:00,65.97,66.01,65.86,65.9,73529.0,65.4031,65.4428,65.2941,65.3337,73529.0
2023-07-24 11:35:00,65.91,65.91,65.63,65.66,89838.0,65.3436,65.3436,65.066,65.0958,89838.0
2023-07-24 11:40:00,65.66,65.72,65.59,65.6,83591.0,65.0958,65.1553,65.0264,65.0363,83591.0
2023-07-24 11:45:00,65.59,65.7,65.57,65.66,68856.0,65.0264,65.1354,65.0065,65.0958,68856.0
2023-07-24 11:50:00,65.66,65.75,65.63,65.67,70898.0,65.0958,65.185,65.066,65.1057,70898.0
2023-07-24 11:55:00,65.67,65.76,65.66,65.7,54331.0,65.1057,65.1949,65.0958,65.1354,54331.0
2023-07-24 12:00:00,65.7,65.78,65.65,65.69,60298.0,65.1354,65.2147,65.0859,65.1255,60298.0
2023-07-24 12:05:00,65.69,65.73,65.63,65.66,43497.0,65.1255,65.1652,65.066,65.0958,43497.0
2023-07-24 12:10:00,65.66,65.67,65.6,65.67,45356.0,65.0958,65.1057,65.0363,65.1057,45356.0
2023-07-24 12:15:00,65.67,65.72,65.6,65.63,62384.0,65.1057,65.1553,65.0363,65.066,62384.0
2023-07-24 12:20:00,65.62,65.71,65.6,65.65,35328.0,65.0561,65.1453,65.0363,65.0859,35328.0
2023-07-24 12:25:00,65.65,65.77,65.62,65.76,35619.0,65.0859,65.2048,65.0561,65.1949,35619.0
2023-07-24 12:30:00,65.76,65.87,65.75,65.83,71176.0,65.1949,65.304,65.185,65.2643,71176.0
2023-07-24 12:35:00,65.84,65.85,65.74,65.77,46545.0,65.2742,65.2841,65.1751,65.2048,46545.0
2023-07-24 12:40:00,65.76,65.82,65.72,65.82,33231.0,65.1949,65.2544,65.1553,65.2544,33231.0
2023-07-24 12:45:00,65.82,65.85,65.76,65.79,32062.0,65.2544,65.2841,65.1949,65.2247,32062.0
2023-07-24 12:50:00,65.8,65.83,65.7,65.81,43910.0,65.2346,65.2643,65.1354,65.2445,43910.0
2023-07-24 12:55:00,65.81,65.88,65.77,65.78,40173.0,65.2445,65.3139,65.2048,65.2147,40173.0
2023-07-24 13:00:00,65.78,65.81,65.72,65.81,65944.0,65.2147,65.2445,65.1553,65.2445,65944.0
2023-07-24 13:05:00,65.81,65.87,65.78,65.84,35140.0,65.2445,65.304,65.2147,65.2742,35140.0
2023-07-24 13:10:00,65.84,65.88,65.81,65.85,41794.0,65.2742,65.3139,65.2445,65.2841,41794.0
2023-07-24 13:15:00,65.85,65.86,65.76,65.78,32662.0,65.2841,65.2941,65.1949,65.2147,32662.0
2023-07-24 13:20:00,65.78,65.83,65.76,65.81,34931.0,65.2147,65.2643,65.1949,65.2445,34931.0
2023-07-24 13:25:00,65.82,65.84,65.72,65.75,92434.0,65.2544,65.2742,65.1553,65.185,92434.0
2023-07-24 13:30:00,65.74,65.74,65.68,65.7,80298.0,65.1751,65.1751,65.1156,65.1354,80298.0
2023-07-24 13:35:00,65.69,65.71,65.62,65.64,75056.0,65.1255,65.1453,65.0561,65.0759,75056.0
2023-07-24 13:40:00,65.65,65.67,65.57,65.59,59606.0,65.0859,65.1057,65.0065,65.0264,59606.0
2023-07-24 13:45:00,65.59,65.62,65.55,65.59,70487.0,65.0264,65.0561,64.9867,65.0264,70487.0
2023-07-24 13:50:00,65.59,65.63,65.55,65.61,53209.0,65.0264,65.066,64.9867,65.0462,53209.0
2023-07-24 13:55:00,65.61,65.63,65.53,65.59,36735.0,65.0462,65.066,64.9669,65.0264,36735.0
2023-07-24 14:00:00,65.6,65.69,65.58,65.67,95373.0,65.0363,65.1255,65.0165,65.1057,95373.0
2023-07-24 14:05:00,65.67,65.69,65.6,65.62,64103.0,65.1057,65.1255,65.0363,65.0561,64103.0
2023-07-24 14:10:00,65.63,65.63,65.49,65.53,76301.0,65.066,65.066,64.9272,64.9669,76301.0
2023-07-24 14:15:00,65.53,65.54,65.38,65.43,133704.0,64.9669,64.9768,64.8182,64.8678,133704.0
2023-07-24 14:20:00,65.45,65.49,65.43,65.48,56224.0,64.8876,64.9272,64.8678,64.9173,56224.0
2023-07-24 14:25:00,65.48,65.55,65.43,65.52,55185.0,64.9173,64.9867,64.8678,64.957,55185.0
2023-07-24 14:30:00,65.52,65.59,65.46,65.58,63694.0,64.957,65.0264,64.8975,65.0165,63694.0
2023-07-24 14:35:00,65.58,65.61,65.55,65.56,46795.0,65.0165,65.0462,64.9867,64.9966,46795.0
2023-07-24 14:40:00,65.56,65.57,65.42,65.47,59692.0,64.9966,65.0065,64.8578,64.9074,59692.0
2023-07-24 14:45:00,65.47,65.48,65.4,65.47,31862.0,64.9074,64.9173,64.838,64.9074,31862.0
2023-07-24 14:50:00,65.47,65.58,65.45,65.58,54279.0,64.9074,65.0165,64.8876,65.0165,54279.0
2023-07-24 14:55:00,65.58,65.6,65.47,65.52,45538.0,65.0165,65.0363,64.9074,64.957,45538.0
2023-07-24 15:00:00,65.51,65.54,65.44,65.48,57699.0,64.9471,64.9768,64.8777,64.9173,57699.0
2023-07-24 15:05:00,65.48,65.48,65.42,65.43,46193.0,64.9173,64.9173,64.8578,64.8678,46193.0
2023-07-24 15:10:00,65.42,65.44,65.35,65.36,49853.0,64.8578,64.8777,64.7884,64.7984,49853.0
2023-07-24 15:15:00,65.36,65.43,65.34,65.41,66467.0,64.7984,64.8678,64.7785,64.8479,66467.0
2023-07-24 15:20:00,65.4,65.41,65.31,65.34,43047.0,64.838,64.8479,64.7488,64.7785,43047.0
2023-07-24 15:25:00,65.34,65.35,65.22,65.23,58641.0,64.7785,64.7884,64.6596,64.6695,58641.0
2023-07-24 15:30:00,65.24,65.36,65.22,65.34,80974.0,64.6794,64.7984,64.6596,64.7785,80974.0
2023-07-24 15:35:00,65.34,65.4,65.31,65.32,86565.0,64.7785,64.838,64.7488,64.7587,86565.0
2023-07-24 15:40:00,65.32,65.38,65.31,65.33,86973.0,64.7587,64.8182,64.7488,64.7686,86973.0
2023-07-24 15:45:00,65.34,65.38,65.32,65.33,115269.0,64.7785,64.8182,64.7587,64.7686,115269.0
2023-07-24 15:50:00,65.33,65.36,65.27,65.28,216515.0,64.7686,64.7984,64.7091,64.719,216515.0
2023-07-24 15:55:00,65.28,65.5,65.27,65.47,529625.0,64.719,64.9371,64.7091,64.9074,529625.0
2023-07-25 09:30:00,65.4,65.48,65.08,65.47,258101.0,64.838,64.9173,64.5208,64.9074,258101.0
2023-07-25 09:35:00,65.46,65.76,65.4,65.49,188704.0,64.8975,65.1949,64.838,64.9272,188704.0
2023-07-25 09:40:00,65.5,65.58,65.33,65.36,166223.0,64.9371,65.0165,64.7686,64.7984,166223.0
2023-07-25 09:45:00,65.35,65.48,65.28,65.34,127479.0,64.7884,64.9173,64.719,64.7785,127479.0
2023-07-25 09:50:00,65.32,65.36,65.11,65.17,101170.0,64.7587,64.7984,64.5505,64.61,101170.0
2023-07-25 09:55:00,65.18,65.33,65.15,65.31,88813.0,64.6199,64.7686,64.5902,64.7488,88813.0
2023-07-25 10:00:00,65.31,65.47,65.22,65.45,86278.0,64.7488,64.9074,64.6596,64.8876,86278.0
2023-07-25 10:05:00,65.45,65.56,65.3,65.42,128572.0,64.8876,64.9966,64.7389,64.8578,128572.0
2023-07-25 10:10:00,65.42,65.66,65.42,65.54,89697.0,64.8578,65.0958,64.8578,64.9768,89697.0
2023-07-25 10:15:00,65.52,65.56,65.4,65.5,92445.0,64.957,64.9966,64.838,64.9371,92445.0
2023-07-25 10:20:00,65.5,65.57,65.45,65.53,72122.0,64.9371,65.0065,64.8876,64.9669,72122.0
2023-07-25 10:25:00,65.53,65.58,65.39,65.42,85474.0,64.9669,65.0165,64.8281,64.8578,85474.0
2023-07-25 10:30:00,65.41,65.41,65.28,65.31,87658.0,64.8479,64.8479,64.719,64.7488,87658.0
2023-07-25 10:35:00,65.31,65.39,65.25,65.35,70634.0,64.7488,64.8281,64.6893,64.7884,70634.0
2023-07-25 10:40:00,65.35,65.44,65.34,65.44,61405.0,64.7884,64.8777,64.7785,64.8777,61405.0
2023-07-25 10:45:00,65.43,65.48,65.34,65.37,57078.0,64.8678,64.9173,64.7785,64.8083,57078.0
2023-07-25 10:50:00,65.37,65.37,65.21,65.31,50901.0,64.8083,64.8083,64.6496,64.7488,50901.0
2023-07-25 10:55:00,65.31,65.38,65.29,65.36,51999.0,64.7488,64.8182,64.729,64.7984,51999.0
2023-07-25 11:00:00,65.36,65.37,65.3,65.31,40774.0,64.7984,64.8083,64.7389,64.7488,40774.0
2023-07-25 11:05:00,65.31,65.42,65.27,65.42,59045.0,64.7488,64.8578,64.7091,64.8578,59045.0
2023-07-25 11:10:00,65.41,65.5,65.41,65.47,51120.0,64.8479,64.9371,64.8479,64.9074,51120.0
2023-07-25 11:15:00,65.47,65.58,65.38,65.56,93041.0,64.9074,65.0165,64.8182,64.9966,93041.0
2023-07-25 11:20:00,65.56,65.82,65.56,65.73,83117.0,64.9966,65.2544,64.9966,65.1652,83117.0
2023-07-25 11:25:00,65.73,65.76,65.67,65.7,55397.0,65.1652,65.1949,65.1057,65.1354,55397.0
2023-07-25 11:30:00,65.7,65.78,65.65,65.73,77231.0,65.1354,65.2147,65.0859,65.1652,77231.0
2023-07-25 11:35:00,65.73,65.9,65.72,65.89,76922.0,65.1652,65.3337,65.1553,65.3238,76922.0
2023-07-25 11:40:00,65.89,66.0,65.85,65.98,71955.0,65.3238,65.4329,65.2841,65.413,71955.0
2023-07-25 11:45:00,65.98,65.99,65.91,65.94,52254.0,65.413,65.4229,65.3436,65.3734,52254.0
2023-07-25 11:50:00,65.94,65.96,65.84,65.84,57209.0,65.3734,65.3932,65.2742,65.2742,57209.0
2023-07-25 11:55:00,65.85,65.88,65.79,65.86,48836.0,65.2841,65.3139,65.2247,65.2941,48836.0
2023-07-25 12:00:00,65.85,65.85,65.74,65.8,50323.0,65.2841,65.2841,65.1751,65.2346,50323.0
2023-07-25 12:05:00,65.79,65.89,65.79,65.85,46425.0,65.2247,65.3238,65.2247,65.2841,46425.0
2023-07-25 12:10:00,65.84,65.89,65.8,65.87,41650.0,65.2742,65.3238,65.2346,65.304,41650.0
2023-07-25 12:15:00,65.86,65.91,65.83,65.89,44660.0,65.2941,65.3436,65.2643,65.3238,44660.0
2023-07-25 12:20:00,65.88,65.9,65.8,65.83,38998.0,65.3139,65.3337,65.2346,65.2643,38998.0
2023-07-25 12:25:00,65.82,65.87,65.79,65.84,36606.0,65.2544,65.304,65.2247,65.2742,36606.0
2023-07-25 12:30:00,65.84,65.86,65.75,65.78,38376.0,65.2742,65.2941,65.185,65.2147,38376.0
2023-07-25 12:35:00,65.78,65.82,65.74,65.81,35965.0,65.2147,65.2544,65.1751,65.2445,35965.0
2023-07-25 12:40:00,65.81,65.82,65.74,65.77,36201.0,65.2445,65.2544,65.1751,65.2048,36201.0
2023-07-25 12:45:00,65.76,65.81,65.74,65.76,28743.0,65.1949,65.2445,65.1751,65.1949,28743.0
2023-07-25 12:50:00,65.76,65.92,65.76,65.91,35100.0,65.1949,65.3535,65.1949,65.3436,35100.0
2023-07-25 12:55:00,65.92,65.92,65.88,65.89,33468.0,65.3535,65.3535,65.3139,65.3238,33468.0
2023-07-25 13:00:00,65.88,65.91,65.86,65.91,21423.0,65.3139,65.3436,65.2941,65.3436,21423.0
2023-07-25 13:05:00,65.9,65.93,65.79,65.79,47217.0,65.3337,65.3635,65.2247,65.2247,47217.0
2023-07-25 13:10:00,65.8,65.85,65.8,65.83,26730.0,65.2346,65.2841,65.2346,65.2643,26730.0
2023-07-25 13:15:00,65.82,65.84,65.8,65.83,26982.0,65.2544,65.2742,65.2346,65.2643,26982.0
2023-07-25 13:20:00,65.82,65.85,65.8,65.81,29696.0,65.2544,65.2841,65.2346,65.2445,29696.0
2023-07-25 13:25:00,65.81,65.83,65.75,65.78,28296.0,65.2445,65.2643,65.185,65.2147,28296.0
2023-07-25 13:30:00,65.79,65.84,65.78,65.81,28635.0,65.2247,65.2742,65.2147,65.2445,28635.0
2023-07-25 13:35:00,65.8,65.86,65.77,65.85,38553.0,65.2346,65.2941,65.2048,65.2841,38553.0
2023-07-25 13:40:00,65.85,65.85,65.76,65.82,30377.0,65.2841,65.2841,65.1949,65.2544,30377.0
2023-07-25 13:45:00,65.81,65.82,65.71,65.73,33930.0,65.2445,65.2544,65.1453,65.1652,33930.0
2023-07-25 13:50:00,65.73,65.77,65.72,65.76,26806.0,65.1652,65.2048,65.1553,65.1949,26806.0
2023-07-25 13:55:00,65.76,65.76,65.72,65.73,24421.0,65.1949,65.1949,65.1553,65.1652,24421.0
2023-07-25 14:00:00,65.73,65.73,65.66,65.7,34379.0,65.1652,65.1652,65.0958,65.1354,34379.0
2023-07-25 14:05:00,65.69,65.72,65.66,65.67,35203.0,65.1255,65.1553,65.0958,65.1057,35203.0
2023-07-25 14:10:00,65.66,65.7,65.64,65.69,24493.0,65.0958,65.1354,65.0759,65.1255,24493.0
2023-07-25 14:15:00,65.69,65.75,65.67,65.73,33991.0,65.1255,65.185,65.1057,65.1652,33991.0
2023-07-25 14:20:00,65.73,65.79,65.72,65.75,45122.0,65.1652,65.2247,65.1553,65.185,45122.0
2023-07-25 14:25:00,65.75,65.86,65.73,65.83,36182.0,65.185,65.2941,65.1652,65.2643,36182.0
2023-07-25 14:30:00,65.83,65.9,65.83,65.89,77977.0,65.2643,65.3337,65.2643,65.3238,77977.0
2023-07-25 14:35:00,65.89,65.92,65.83,65.88,76592.0,65.3238,65.3535,65.2643,65.3139,76592.0
2023-07-25 14:40:00,65.88,65.89,65.84,65.87,48938.0,65.3139,65.3238,65.2742,65.304,48938.0
2023-07-25 14:45:00,65.88,65.91,65.78,65.78,69597.0,65.3139,65.3436,65.2147,65.2147,69597.0
2023-07-25 14:50:00,65.78,65.82,65.75,65.81,33454.0,65.2147,65.2544,65.185,65.2445,33454.0
2023-07-25 14:55:00,65.81,65.83,65.67,65.68,52650.0,65.2445,65.2643,65.1057,65.1156,52650.0
2023-07-25 15:00:00,65.68,65.8,65.68,65.77,51204.0,65.1156,65.2346,65.1156,65.2048,51204.0
2023-07-25 15:05:00,65.77,65.87,65.76,65.85,73293.0,65.2048,65.304,65.1949,65.2841,73293.0
2023-07-25 15:10:00,65.86,65.9,65.83,65.88,49981.0,65.2941,65.3337,65.2643,65.3139,49981.0
2023-07-25 15:15:00,65.88,65.91,65.83,65.84,55395.0,65.3139,65.3436,65.2643,65.2742,55395.0
2023-07-25 15:20:00,65.84,65.87,65.77,65.78,61056.0,65.2742,65.304,65.2048,65.2147,61056.0
2023-07-25 15:25:00,65.78,65.8,65.72,65.77,70237.0,65.2147,65.2346,65.1553,65.2048,70237.0
2023-07-25 15:30:00,65.77,65.77,65.69,65.76,67924.0,65.2048,65.2048,65.1255,65.1949,67924.0
2023-07-25 15:35:00,65.75,65.83,65.73,65.8,82316.0,65.185,65.2643,65.1652,65.2346,82316.0
2023-07-25 15:40:00,65.79,65.81,65.74,65.76,90038.0,65.2247,65.2445,65.1751,65.1949,90038.0
2023-07-25 15:45:00,65.76,65.76,65.69,65.71,97389.0,65.1949,65.1949,65.1255,65.1453,97389.0
2023-07-25 15:50:00,65.7,65.7,65.62,65.69,220277.0,65.1354,65.1354,65.0561,65.1255,220277.0
2023-07-25 15:55:00,65.68,65.71,65.62,65.67,384959.0,65.1156,65.1453,65.0561,65.1057,384959.0
2023-07-26 09:30:00,65.0,66.1,65.0,66.02,346143.0,64.4414,65.532,64.4414,65.4527,346143.0
2023-07-26 09:35:00,66.02,66.77,65.97,66.6,446071.0,65.4527,66.1962,65.4031,66.0277,446071.0
2023-07-26 09:40:00,66.59,67.07,66.59,67.04,552386.0,66.0178,66.4937,66.0178,66.4639,552386.0
2023-07-26 09:45:00,67.03,67.14,66.65,66.77,323140.0,66.454,66.5631,66.0773,66.1962,323140.0
2023-07-26 09:50:00,66.77,66.99,66.58,66.92,196098.0,66.1962,66.4143,66.0079,66.3449,196098.0
2023-07-26 09:55:00,66.89,66.98,66.75,66.91,143655.0,66.3152,66.4044,66.1764,66.335,143655.0
2023-07-26 10:00:00,66.9,67.22,66.89,67.13,284129.0,66.3251,66.6424,66.3152,66.5531,284129.0
2023-07-26 10:05:00,67.12,67.16,66.82,66.87,245670.0,66.5432,66.5829,66.2458,66.2954,245670.0
2023-07-26 10:10:00,66.88,66.97,66.72,66.84,145666.0,66.3053,66.3945,66.1467,66.2656,145666.0
2023-07-26 10:15:00,66.85,66.88,66.65,66.67,186737.0,66.2755,66.3053,66.0773,66.0971,186737.0
2023-07-26 10:20:00,66.67,66.84,66.66,66.78,148768.0,66.0971,66.2656,66.0872,66.2062,148768.0
2023-07-26 10:25:00,66.78,66.86,66.66,66.67,115500.0,66.2062,66.2855,66.0872,66.0971,115500.0
2023-07-26 10:30:00,66.67,66.92,66.67,66.71,111834.0,66.0971,66.3449,66.0971,66.1368,111834.0
2023-07-26 10:35:00,66.71,66.8,66.64,66.68,113952.0,66.1368,66.226,66.0674,66.107,113952.0
2023-07-26 10:40:00,66.69,66.79,66.63,66.79,86852.0,66.1169,66.2161,66.0574,66.2161,86852.0
2023-07-26 10:45:00,66.79,66.94,66.65,66.84,112207.0,66.2161,66.3648,66.0773,66.2656,112207.0
2023-07-26 10:50:00,66.84,66.9,66.69,66.78,107888.0,66.2656,66.3251,66.1169,66.2062,107888.0
2023-07-26 10:55:00,66.79,66.8,66.56,66.61,113274.0,66.2161,66.226,65.988,66.0376,113274.0
2023-07-26 11:00:00,66.6,66.71,66.46,66.7,162636.0,66.0277,66.1368,65.8889,66.1268,162636.0
2023-07-26 11:05:00,66.7,66.74,66.55,66.72,119307.0,66.1268,66.1665,65.9781,66.1467,119307.0
2023-07-26 11:10:00,66.72,66.74,66.61,66.72,101862.0,66.1467,66.1665,66.0376,66.1467,101862.0
2023-07-26 11:15:00,66.71,66.8,66.61,66.65,84582.0,66.1368,66.226,66.0376,66.0773,84582.0
2023-07-26 11:20:00,66.65,66.73,66.64,66.68,63829.0,66.0773,66.1566,66.0674,66.107,63829.0
2023-07-26 11:25:00,66.67,66.78,66.66,66.75,49531.0,66.0971,66.2062,66.0872,66.1764,49531.0
2023-07-26 11:30:00,66.76,67.13,66.74,67.12,156387.0,66.1863,66.5531,66.1665,66.5432,156387.0
2023-07-26 11:35:00,67.12,67.26,67.08,67.23,163414.0,66.5432,66.682,66.5036,66.6523,163414.0
2023-07-26 11:40:00,67.24,67.36,67.23,67.34,121733.0,66.6622,66.7812,66.6523,66.7613,121733.0
2023-07-26 11:45:00,67.34,67.38,67.05,67.11,135869.0,66.7613,66.801,66.4738,66.5333,135869.0
2023-07-26 11:50:00,67.12,67.19,67.04,67.09,61656.0,66.5432,66.6126,66.4639,66.5135,61656.0
2023-07-26 11:55:00,67.08,67.22,67.06,67.19,62916.0,66.5036,66.6424,66.4837,66.6126,62916.0
2023-07-26 12:00:00,67.18,67.21,67.1,67.15,82812.0,66.6027,66.6325,66.5234,66.573,82812.0
2023-07-26 12:05:00,67.15,67.3,67.15,67.28,50330.0,66.573,66.7217,66.573,66.7019,50330.0
2023-07-26 12:10:00,67.29,67.32,67.21,67.21,42925.0,66.7118,66.7415,66.6325,66.6325,42925.0
2023-07-26 12:15:00,67.22,67.25,67.16,67.22,54026.0,66.6424,66.6721,66.5829,66.6424,54026.0
2023-07-26 12:20:00,67.22,67.25,67.12,67.14,60901.0,66.6424,66.6721,66.5432,66.5631,60901.0
2023-07-26 12:25:00,67.15,67.18,67.08,67.14,45620.0,66.573,66.6027,66.5036,66.5631,45620.0
2023-07-26 12:30:00,67.14,67.27,67.11,67.23,53746.0,66.5631,66.6919,66.5333,66.6523,53746.0
2023-07-26 12:35:00,67.23,67.28,67.18,67.23,48138.0,66.6523,66.7019,66.6027,66.6523,48138.0
2023-07-26 12:40:00,67.22,67.36,67.21,67.3,55542.0,66.6424,66.7812,66.6325,66.7217,55542.0
2023-07-26 12:45:00,67.29,67.35,67.27,67.3,61915.0,66.7118,66.7713,66.6919,66.7217,61915.0
2023-07-26 12:50:00,67.3,67.34,67.21,67.22,51512.0,66.7217,66.7613,66.6325,66.6424,51512.0
2023-07-26 12:55:00,67.22,67.31,67.2,67.29,63100.0,66.6424,66.7316,66.6225,66.7118,63100.0
2023-07-26 13:00:00,67.29,67.43,67.26,67.39,79885.0,66.7118,66.8506,66.682,66.8109,79885.0
2023-07-26 13:05:00,67.39,67.4,67.3,67.38,65404.0,66.8109,66.8208,66.7217,66.801,65404.0
2023-07-26 13:10:00,67.39,67.43,67.31,67.36,47740.0,66.8109,66.8506,66.7316,66.7812,47740.0
2023-07-26 13:15:00,67.36,67.44,67.33,67.37,62460.0,66.7812,66.8605,66.7514,66.7911,62460.0
2023-07-26 13:20:00,67.37,67.38,67.26,67.34,75140.0,66.7911,66.801,66.682,66.7613,75140.0
2023-07-26 13:25:00,67.34,67.35,67.19,67.27,44325.0,66.7613,66.7713,66.6126,66.6919,44325.0
2023-07-26 13:30:00,67.26,67.29,67.16,67.19,57106.0,66.682,66.7118,66.5829,66.6126,57106.0
2023-07-26 13:35:00,67.18,67.23,67.15,67.2,57625.0,66.6027,66.6523,66.573,66.6225,57625.0
2023-07-26 13:40:00,67.2,67.23,67.16,67.19,38998.0,66.6225,66.6523,66.5829,66.6126,38998.0
2023-07-26 13:45:00,67.2,67.29,67.19,67.26,77142.0,66.6225,66.7118,66.6126,66.682,77142.0
2023-07-26 13:50:00,67.26,67.26,67.09,67.17,86669.0,66.682,66.682,66.5135,66.5928,86669.0
2023-07-26 13:55:00,67.16,67.2,67.08,67.1,37666.0,66.5829,66.6225,66.5036,66.5234,37666.0
2023-07-26 14:00:00,67.09,67.3,67.02,67.16,138289.0,66.5135,66.7217,66.4441,66.5829,138289.0
2023-07-26 14:05:00,67.17,67.26,67.12,67.25,81359.0,66.5928,66.682,66.5432,66.6721,81359.0
2023-07-26 14:10:00,67.25,67.37,67.16,67.17,103263.0,66.6721,66.7911,66.5829,66.5928,103263.0
2023-07-26 14:15:00,67.17,67.25,67.13,67.23,65470.0,66.5928,66.6721,66.5531,66.6523,65470.0
2023-07-26 14:20:00,67.22,67.3,67.17,67.23,43479.0,66.6424,66.7217,66.5928,66.6523,43479.0
2023-07-26 14:25:00,67.22,67.26,67.11,67.21,74158.0,66.6424,66.682,66.5333,66.6325,74158.0
2023-07-26 14:30:00,67.22,67.35,67.2,67.26,89379.0,66.6424,66.7713,66.6225,66.682,89379.0
2023-07-26 14:35:00,67.27,67.75,67.26,67.74,193507.0,66.6919,67.1678,66.682,67.1579,193507.0
2023-07-26 14:40:00,67.74,67.88,67.69,67.77,316483.0,67.1579,67.2967,67.1083,67.1876,316483.0
2023-07-26 14:45:00,67.78,67.88,67.51,67.58,144382.0,67.1976,67.2967,66.9299,66.9993,144382.0
2023-07-26 14:50:00,67.57,67.74,67.54,67.73,75257.0,66.9894,67.1579,66.9596,67.148,75257.0
2023-07-26 14:55:00,67.69,67.69,67.45,67.5,100439.0,67.1083,67.1083,66.8704,66.92,100439.0
2023-07-26 15:00:00,67.51,67.67,67.5,67.61,135672.0,66.9299,67.0885,66.92,67.029,135672.0
2023-07-26 15:05:00,67.62,67.66,67.19,67.27,194654.0,67.0389,67.0786,66.6126,66.6919,194654.0
2023-07-26 15:10:00,67.26,67.35,67.13,67.31,86080.0,66.682,66.7713,66.5531,66.7316,86080.0
2023-07-26 15:15:00,67.3,67.38,67.14,67.26,91667.0,66.7217,66.801,66.5631,66.682,91667.0
2023-07-26 15:20:00,67.23,67.43,67.23,67.31,80970.0,66.6523,66.8506,66.6523,66.7316,80970.0
2023-07-26 15:25:00,67.32,67.43,67.3,67.36,65222.0,66.7415,66.8506,66.7217,66.7812,65222.0
2023-07-26 15:30:00,67.35,67.46,67.29,67.46,85578.0,66.7713,66.8803,66.7118,66.8803,85578.0
2023-07-26 15:35:00,67.45,67.51,67.39,67.47,96984.0,66.8704,66.9299,66.8109,66.8902,96984.0
2023-07-26 15:40:00,67.48,67.6,67.46,67.51,188784.0,66.9001,67.0191,66.8803,66.9299,188784.0
2023-07-26 15:45:00,67.51,67.57,67.4,67.41,173579.0,66.9299,66.9894,66.8208,66.8307,173579.0
2023-07-26 15:50:00,67.4,67.41,67.21,67.36,251810.0,66.8208,66.8307,66.6325,66.7812,251810.0
2023-07-26 15:55:00,67.36,67.44,67.26,67.38,722706.0,66.7812,66.8605,66.682,66.801,722706.0
2023-07-27 09:30:00,70.51,71.36,70.1,71.23,1521040.0,69.9041,70.7468,69.4976,70.6179,1521040.0
2023-07-27 09:35:00,71.19,71.39,70.8,71.3,722739.0,70.5783,70.7765,70.1916,70.6873,722739.0
2023-07-27 09:40:00,71.29,71.55,71.15,71.19,558890.0,70.6774,70.9352,70.5386,70.5783,558890.0
2023-07-27 09:45:00,71.2,71.22,70.76,70.95,447003.0,70.5882,70.608,70.1519,70.3403,447003.0
2023-07-27 09:50:00,70.94,71.01,70.5,70.52,325655.0,70.3304,70.3998,69.8942,69.914,325655.0
2023-07-27 09:55:00,70.51,70.64,70.22,70.53,350051.0,69.9041,70.033,69.6166,69.9239,350051.0
2023-07-27 10:00:00,70.54,70.8,70.4,70.56,231353.0,69.9338,70.1916,69.795,69.9537,231353.0
2023-07-27 10:05:00,70.56,70.86,70.5,70.75,315036.0,69.9537,70.2511,69.8942,70.142,315036.0
2023-07-27 10:10:00,70.76,70.76,70.28,70.29,220603.0,70.1519,70.1519,69.6761,69.686,220603.0
2023-07-27 10:15:00,70.29,70.49,70.21,70.28,309789.0,69.686,69.8843,69.6067,69.6761,309789.0
2023-07-27 10:20:00,70.27,70.45,70.12,70.22,221251.0,69.6662,69.8446,69.5174,69.6166,221251.0
2023-07-27 10:25:00,70.21,70.21,69.96,69.98,249045.0,69.6067,69.6067,69.3588,69.3787,249045.0
2023-07-27 10:30:00,69.98,70.35,69.96,70.34,339399.0,69.3787,69.7455,69.3588,69.7356,339399.0
2023-07-27 10:35:00,70.34,70.47,70.33,70.38,172729.0,69.7356,69.8644,69.7256,69.7752,172729.0
2023-07-27 10:40:00,70.38,70.54,70.34,70.53,256885.0,69.7752,69.9338,69.7356,69.9239,256885.0
2023-07-27 10:45:00,70.53,70.76,70.46,70.64,175221.0,69.9239,70.1519,69.8545,70.033,175221.0
2023-07-27 10:50:00,70.66,70.72,70.51,70.51,222310.0,70.0528,70.1123,69.9041,69.9041,222310.0
2023-07-27 10:55:00,70.51,70.66,70.43,70.43,185801.0,69.9041,70.0528,69.8248,69.8248,185801.0
2023-07-27 11:00:00,70.44,70.83,70.44,70.75,128400.0,69.8347,70.2213,69.8347,70.142,128400.0
2023-07-27 11:05:00,70.75,70.89,70.72,70.86,115079.0,70.142,70.2808,70.1123,70.2511,115079.0
2023-07-27 11:10:00,70.87,70.97,70.83,70.84,147894.0,70.261,70.3601,70.2213,70.2313,147894.0
2023-07-27 11:15:00,70.84,71.09,70.82,71.08,163731.0,70.2313,70.4791,70.2114,70.4692,163731.0
2023-07-27 11:20:00,71.08,71.28,71.01,71.26,138054.0,70.4692,70.6675,70.3998,70.6477,138054.0
2023-07-27 11:25:00,71.26,71.34,71.17,71.31,135499.0,70.6477,70.727,70.5584,70.6972,135499.0
2023-07-27 11:30:00,71.31,71.42,71.16,71.41,158215.0,70.6972,70.8063,70.5485,70.7964,158215.0
2023-07-27 11:35:00,71.41,71.49,71.3,71.47,175125.0,70.7964,70.8757,70.6873,70.8558,175125.0
2023-07-27 11:40:00,71.47,71.47,71.21,71.23,264224.0,70.8558,70.8558,70.5981,70.6179,264224.0
2023-07-27 11:45:00,71.22,71.39,71.16,71.36,102922.0,70.608,70.7765,70.5485,70.7468,102922.0
2023-07-27 11:50:00,71.37,71.65,71.36,71.58,227941.0,70.7567,71.0343,70.7468,70.9649,227941.0
2023-07-27 11:55:00,71.58,71.58,71.33,71.36,83300.0,70.9649,70.9649,70.7171,70.7468,83300.0
2023-07-27 12:00:00,71.36,71.57,71.34,71.53,91532.0,70.7468,70.955,70.727,70.9153,91532.0
2023-07-27 12:05:00,71.54,71.74,71.51,71.7,155759.0,70.9252,71.1235,70.8955,71.0839,155759.0
2023-07-27 12:10:00,71.69,71.9,71.65,71.78,176097.0,71.074,71.2822,71.0343,71.1632,176097.0
2023-07-27 12:15:00,71.79,71.81,71.67,71.73,98395.0,71.1731,71.1929,71.0541,71.1136,98395.0
2023-07-27 12:20:00,71.75,71.89,71.72,71.82,70756.0,71.1334,71.2722,71.1037,71.2028,70756.0
2023-07-27 12:25:00,71.82,71.97,71.78,71.95,144158.0,71.2028,71.3516,71.1632,71.3317,144158.0
2023-07-27 12:30:00,71.95,72.03,71.88,71.92,272548.0,71.3317,71.411,71.2623,71.302,272548.0
2023-07-27 12:35:00,71.9,72.04,71.83,72.01,121039.0,71.2822,71.421,71.2128,71.3912,121039.0
2023-07-27 12:40:00,72.0,72.08,71.99,72.02,121313.0,71.3813,71.4606,71.3714,71.4011,121313.0
2023-07-27 12:45:00,72.01,72.3,72.01,72.28,152424.0,71.3912,71.6787,71.3912,71.6589,152424.0
2023-07-27 12:50:00,72.29,72.3,72.15,72.19,141515.0,71.6688,71.6787,71.53,71.5697,141515.0
2023-07-27 12:55:00,72.19,72.22,72.12,72.17,157909.0,71.5697,71.5994,71.5003,71.5498,157909.0
2023-07-27 13:00:00,72.18,72.34,72.15,72.27,150600.0,71.5597,71.7184,71.53,71.649,150600.0
2023-07-27 13:05:00,72.26,72.28,71.89,72.18,261486.0,71.6391,71.6589,71.2722,71.5597,261486.0
2023-07-27 13:10:00,72.18,72.31,72.1,72.23,157266.0,71.5597,71.6886,71.4804,71.6093,157266.0
2023-07-27 13:15:00,72.24,72.27,72.05,72.08,157386.0,71.6192,71.649,71.4309,71.4606,157386.0
2023-07-27 13:20:00,72.08,72.3,71.83,72.22,194424.0,71.4606,71.6787,71.2128,71.5994,194424.0
2023-07-27 13:25:00,72.21,72.27,72.08,72.15,207449.0,71.5895,71.649,71.4606,71.53,207449.0
2023-07-27 13:30:00,72.14,72.15,71.87,71.94,202758.0,71.5201,71.53,71.2524,71.3218,202758.0
2023-07-27 13:35:00,71.94,71.99,71.83,71.89,198975.0,71.3218,71.3714,71.2128,71.2722,198975.0
2023-07-27 13:40:00,71.9,72.06,71.89,72.05,163178.0,71.2822,71.4408,71.2722,71.4309,163178.0
2023-07-27 13:45:00,72.05,72.05,71.94,71.96,107370.0,71.4309,71.4309,71.3218,71.3416,107370.0
2023-07-27 13:50:00,71.97,72.03,71.89,72.02,112408.0,71.3516,71.411,71.2722,71.4011,112408.0
2023-07-27 13:55:00,72.02,72.11,72.01,72.11,129724.0,71.4011,71.4903,71.3912,71.4903,129724.0
2023-07-27 14:00:00,72.1,72.2,72.04,72.15,118580.0,71.4804,71.5796,71.421,71.53,118580.0
2023-07-27 14:05:00,72.16,72.17,71.78,71.82,387142.0,71.5399,71.5498,71.1632,71.2028,387142.0
2023-07-27 14:10:00,71.82,71.84,71.47,71.58,416670.0,71.2028,71.2227,70.8558,70.9649,416670.0
2023-07-27 14:15:00,71.58,71.61,71.44,71.57,150673.0,70.9649,70.9946,70.8261,70.955,150673.0
2023-07-27 14:20:00,71.58,71.67,71.46,71.46,136809.0,70.9649,71.0541,70.8459,70.8459,136809.0
2023-07-27 14:25:00,71.47,71.49,71.11,71.12,265681.0,70.8558,70.8757,70.4989,70.5089,265681.0
2023-07-27 14:30:00,71.12,71.19,70.9,70.95,297657.0,70.5089,70.5783,70.2907,70.3403,297657.0
2023-07-27 14:35:00,70.95,71.08,70.84,70.99,205048.0,70.3403,70.4692,70.2313,70.38,205048.0
2023-07-27 14:40:00,71.0,71.17,70.96,71.03,132278.0,70.3899,70.5584,70.3502,70.4196,132278.0
2023-07-27 14:45:00,71.03,71.17,70.96,71.05,118428.0,70.4196,70.5584,70.3502,70.4395,118428.0
2023-07-27 14:50:00,71.04,71.08,70.95,71.06,105600.0,70.4295,70.4692,70.3403,70.4494,105600.0
2023-07-27 14:55:00,71.05,71.06,70.8,70.81,122317.0,70.4395,70.4494,70.1916,70.2015,122317.0
2023-07-27 15:00:00,70.8,70.92,70.77,70.9,138116.0,70.1916,70.3106,70.1619,70.2907,138116.0
2023-07-27 15:05:00,70.92,70.97,70.82,70.96,109919.0,70.3106,70.3601,70.2114,70.3502,109919.0
2023-07-27 15:10:00,70.95,71.17,70.95,71.15,130980.0,70.3403,70.5584,70.3403,70.5386,130980.0
2023-07-27 15:15:00,71.14,71.29,71.08,71.15,84128.0,70.5287,70.6774,70.4692,70.5386,84128.0
2023-07-27 15:20:00,71.15,71.15,70.98,71.0,90162.0,70.5386,70.5386,70.3701,70.3899,90162.0
2023-07-27 15:25:00,71.0,71.08,70.94,71.04,94858.0,70.3899,70.4692,70.3304,70.4295,94858.0
2023-07-27 15:30:00,71.04,71.18,70.99,71.01,132765.0,70.4295,70.5683,70.38,70.3998,132765.0
2023-07-27 15:35:00,71.01,71.09,70.91,70.95,141993.0,70.3998,70.4791,70.3007,70.3403,141993.0
2023-07-27 15:40:00,70.96,71.09,70.95,71.0,154545.0,70.3502,70.4791,70.3403,70.3899,154545.0
2023-07-27 15:45:00,71.01,71.03,70.87,70.98,221056.0,70.3998,70.4196,70.261,70.3701,221056.0
2023-07-27 15:50:00,70.99,71.22,70.98,71.01,441710.0,70.38,70.608,70.3701,70.3998,441710.0
2023-07-27 15:55:00,71.0,71.16,70.98,71.05,1002483.0,70.3899,70.5485,70.3701,70.4395,1002483.0
2023-07-28 09:30:00,71.58,71.76,71.08,71.15,452239.0,70.9649,71.1434,70.4692,70.5386,452239.0
2023-07-28 09:35:00,71.13,71.43,70.91,71.19,189941.0,70.5188,70.8162,70.3007,70.5783,189941.0
2023-07-28 09:40:00,71.16,71.5,71.13,71.3,148219.0,70.5485,70.8856,70.5188,70.6873,148219.0
2023-07-28 09:45:00,71.31,71.49,71.22,71.42,151259.0,70.6972,70.8757,70.608,70.8063,151259.0
2023-07-28 09:50:00,71.41,71.54,71.31,71.51,171296.0,70.7964,70.9252,70.6972,70.8955,171296.0
2023-07-28 09:55:00,71.52,71.69,71.48,71.61,97790.0,70.9054,71.074,70.8658,70.9946,97790.0
2023-07-28 10:00:00,71.65,71.76,71.52,71.63,133847.0,71.0343,71.1434,70.9054,71.0145,133847.0
2023-07-28 10:05:00,71.64,71.64,71.31,71.34,143445.0,71.0244,71.0244,70.6972,70.727,143445.0
2023-07-28 10:10:00,71.33,71.6,71.3,71.42,199308.0,70.7171,70.9847,70.6873,70.8063,199308.0
2023-07-28 10:15:00,71.44,71.62,71.44,71.61,104182.0,70.8261,71.0046,70.8261,70.9946,104182.0
2023-07-28 10:20:00,71.61,71.61,71.43,71.48,80690.0,70.9946,70.9946,70.8162,70.8658,80690.0
2023-07-28 10:25:00,71.47,71.58,71.36,71.54,143289.0,70.8558,70.9649,70.7468,70.9252,143289.0
2023-07-28 10:30:00,71.53,71.99,71.53,71.98,128097.0,70.9153,71.3714,70.9153,71.3615,128097.0
2023-07-28 10:35:00,71.98,71.98,71.7,71.75,94282.0,71.3615,71.3615,71.0839,71.1334,94282.0
2023-07-28 10:40:00,71.73,71.9,71.73,71.82,100127.0,71.1136,71.2822,71.1136,71.2028,100127.0
2023-07-28 10:45:00,71.81,71.85,71.68,71.72,138579.0,71.1929,71.2326,71.064,71.1037,138579.0
2023-07-28 10:50:00,71.73,71.74,71.47,71.5,80718.0,71.1136,71.1235,70.8558,70.8856,80718.0
2023-07-28 10:55:00,71.51,71.68,71.46,71.62,98051.0,70.8955,71.064,70.8459,71.0046,98051.0
2023-07-28 11:00:00,71.63,71.75,71.54,71.67,77139.0,71.0145,71.1334,70.9252,71.0541,77139.0
2023-07-28 11:05:00,71.68,71.8,71.61,71.76,68875.0,71.064,71.183,70.9946,71.1434,68875.0
2023-07-28 11:10:00,71.76,71.85,71.66,71.84,57373.0,71.1434,71.2326,71.0442,71.2227,57373.0
2023-07-28 11:15:00,71.85,71.97,71.81,71.93,56551.0,71.2326,71.3516,71.1929,71.3119,56551.0
2023-07-28 11:20:00,71.93,72.05,71.86,72.03,205036.0,71.3119,71.4309,71.2425,71.411,205036.0
2023-07-28 11:25:00,72.04,72.13,71.96,72.01,109037.0,71.421,71.5102,71.3416,71.3912,109037.0
2023-07-28 11:30:00,72.0,72.11,71.96,72.02,92940.0,71.3813,71.4903,71.3416,71.4011,92940.0
2023-07-28 11:35:00,72.01,72.04,71.86,71.88,53813.0,71.3912,71.421,71.2425,71.2623,53813.0
2023-07-28 11:40:00,71.88,71.94,71.81,71.94,49261.0,71.2623,71.3218,71.1929,71.3218,49261.0
2023-07-28 11:45:00,71.93,71.95,71.75,71.84,49847.0,71.3119,71.3317,71.1334,71.2227,49847.0
2023-07-28 11:50:00,71.84,71.85,71.76,71.8,53328.0,71.2227,71.2326,71.1434,71.183,53328.0
2023-07-28 11:55:00,71.8,71.89,71.77,71.89,56872.0,71.183,71.2722,71.1533,71.2722,56872.0
2023-07-28 12:00:00,71.89,71.89,71.61,71.65,128471.0,71.2722,71.2722,70.9946,71.0343,128471.0
2023-07-28 12:05:00,71.65,71.69,71.56,71.56,44701.0,71.0343,71.074,70.9451,70.9451,44701.0
2023-07-28 12:10:00,71.54,71.72,71.5,71.53,114914.0,70.9252,71.1037,70.8856,70.9153,114914.0
2023-07-28 12:15:00,71.53,71.56,71.4,71.55,66326.0,70.9153,70.9451,70.7865,70.9352,66326.0
2023-07-28 12:20:00,71.54,71.61,71.49,71.5,79329.0,70.9252,70.9946,70.8757,70.8856,79329.0
2023-07-28 12:25:00,71.5,71.51,71.39,71.42,53079.0,70.8856,70.8955,70.7765,70.8063,53079.0
2023-07-28 12:30:00,71.41,71.42,71.31,71.33,98601.0,70.7964,70.8063,70.6972,70.7171,98601.0
2023-07-28 12:35:00,71.32,71.34,71.2,71.21,99553.0,70.7071,70.727,70.5882,70.5981,99553.0
2023-07-28 12:40:00,71.23,71.3,71.2,71.26,66697.0,70.6179,70.6873,70.5882,70.6477,66697.0
2023-07-28 12:45:00,71.26,71.35,71.23,71.23,74174.0,70.6477,70.7369,70.6179,70.6179,74174.0
2023-07-28 12:50:00,71.23,71.32,71.18,71.3,54353.0,70.6179,70.7071,70.5683,70.6873,54353.0
2023-07-28 12:55:00,71.3,71.31,71.12,71.17,71045.0,70.6873,70.6972,70.5089,70.5584,71045.0
2023-07-28 13:00:00,71.17,71.17,70.99,71.04,95871.0,70.5584,70.5584,70.38,70.4295,95871.0
2023-07-28 13:05:00,71.03,71.14,71.02,71.03,55450.0,70.4196,70.5287,70.4097,70.4196,55450.0
2023-07-28 13:10:00,71.03,71.07,70.98,71.04,74786.0,70.4196,70.4593,70.3701,70.4295,74786.0
2023-07-28 13:15:00,71.04,71.05,70.96,71.0,49514.0,70.4295,70.4395,70.3502,70.3899,49514.0
2023-07-28 13:20:00,71.0,71.03,70.9,70.93,85595.0,70.3899,70.4196,70.2907,70.3205,85595.0
2023-07-28 13:25:00,70.91,70.94,70.86,70.9,56376.0,70.3007,70.3304,70.2511,70.2907,56376.0
2023-07-28 13:30:00,70.89,71.0,70.81,70.81,78689.0,70.2808,70.3899,70.2015,70.2015,78689.0
2023-07-28 13:35:00,70.81,70.89,70.72,70.86,74629.0,70.2015,70.2808,70.1123,70.2511,74629.0
2023-07-28 13:40:00,70.85,70.87,70.65,70.8,167666.0,70.2412,70.261,70.0429,70.1916,167666.0
2023-07-28 13:45:00,70.8,70.88,70.73,70.86,51650.0,70.1916,70.2709,70.1222,70.2511,51650.0
2023-07-28 13:50:00,70.87,71.07,70.85,71.03,68450.0,70.261,70.4593,70.2412,70.4196,68450.0
2023-07-28 13:55:00,71.04,71.15,71.04,71.13,45880.0,70.4295,70.5386,70.4295,70.5188,45880.0
2023-07-28 14:00:00,71.12,71.15,71.08,71.14,60785.0,70.5089,70.5386,70.4692,70.5287,60785.0
2023-07-28 14:05:00,71.14,71.19,71.12,71.15,60986.0,70.5287,70.5783,70.5089,70.5386,60986.0
2023-07-28 14:10:00,71.15,71.16,70.99,71.06,50118.0,70.5386,70.5485,70.38,70.4494,50118.0
2023-07-28 14:15:00,71.05,71.09,71.02,71.08,41745.0,70.4395,70.4791,70.4097,70.4692,41745.0
2023-07-28 14:20:00,71.08,71.2,71.04,71.17,59579.0,70.4692,70.5882,70.4295,70.5584,59579.0
2023-07-28 14:25:00,71.17,71.2,71.12,71.19,53864.0,70.5584,70.5882,70.5089,70.5783,53864.0
2023-07-28 14:30:00,71.19,71.22,71.16,71.18,45705.0,70.5783,70.608,70.5485,70.5683,45705.0
2023-07-28 14:35:00,71.2,71.2,71.1,71.15,48892.0,70.5882,70.5882,70.489,70.5386,48892.0
2023-07-28 14:40:00,71.15,71.31,71.11,71.31,73772.0,70.5386,70.6972,70.4989,70.6972,73772.0
2023-07-28 14:45:00,71.31,71.36,71.27,71.31,70524.0,70.6972,70.7468,70.6576,70.6972,70524.0
2023-07-28 14:50:00,71.31,71.4,71.3,71.38,43639.0,70.6972,70.7865,70.6873,70.7666,43639.0
2023-07-28 14:55:00,71.38,71.38,71.31,71.36,58953.0,70.7666,70.7666,70.6972,70.7468,58953.0
2023-07-28 15:00:00,71.36,71.43,71.26,71.42,83306.0,70.7468,70.8162,70.6477,70.8063,83306.0
2023-07-28 15:05:00,71.42,71.52,71.41,71.48,77717.0,70.8063,70.9054,70.7964,70.8658,77717.0
2023-07-28 15:10:00,71.48,71.49,71.4,71.41,60777.0,70.8658,70.8757,70.7865,70.7964,60777.0
2023-07-28 15:15:00,71.41,71.48,71.4,71.44,58341.0,70.7964,70.8658,70.7865,70.8261,58341.0
2023-07-28 15:20:00,71.43,71.44,71.33,71.37,97508.0,70.8162,70.8261,70.7171,70.7567,97508.0
2023-07-28 15:25:00,71.36,71.38,71.25,71.26,75778.0,70.7468,70.7666,70.6377,70.6477,75778.0
2023-07-28 15:30:00,71.25,71.32,71.17,71.31,94736.0,70.6377,70.7071,70.5584,70.6972,94736.0
2023-07-28 15:35:00,71.31,71.34,71.16,71.16,90848.0,70.6972,70.727,70.5485,70.5485,90848.0
2023-07-28 15:40:00,71.17,71.19,71.01,71.08,114803.0,70.5584,70.5783,70.3998,70.4692,114803.0
2023-07-28 15:45:00,71.07,71.14,71.04,71.09,119865.0,70.4593,70.5287,70.4295,70.4791,119865.0
2023-07-28 15:50:00,71.09,71.27,71.04,71.17,244448.0,70.4791,70.6576,70.4295,70.5584,244448.0
2023-07-28 15:55:00,71.17,71.24,71.08,71.23,540673.0,70.5584,70.6278,70.4692,70.6179,540673.0
2023-07-31 09:30:00,71.12,71.63,71.1,71.39,313252.0,70.5089,71.0145,70.489,70.7765,313252.0
2023-07-31 09:35:00,71.43,71.53,71.08,71.16,116900.0,70.8162,70.9153,70.4692,70.5485,116900.0
2023-07-31 09:40:00,71.15,71.52,71.07,71.44,139119.0,70.5386,70.9054,70.4593,70.8261,139119.0
2023-07-31 09:45:00,71.46,71.5,71.16,71.17,105047.0,70.8459,70.8856,70.5485,70.5584,105047.0
2023-07-31 09:50:00,71.18,71.47,71.18,71.22,135039.0,70.5683,70.8558,70.5683,70.608,135039.0
2023-07-31 09:55:00,71.22,71.23,70.93,71.09,179592.0,70.608,70.6179,70.3205,70.4791,179592.0
2023-07-31 10:00:00,71.09,71.24,70.94,71.18,179793.0,70.4791,70.6278,70.3304,70.5683,179793.0
2023-07-31 10:05:00,71.17,71.29,71.13,71.18,69576.0,70.5584,70.6774,70.5188,70.5683,69576.0
2023-07-31 10:10:00,71.18,71.3,71.13,71.22,86460.0,70.5683,70.6873,70.5188,70.608,86460.0
2023-07-31 10:15:00,71.23,71.34,71.18,71.24,82631.0,70.6179,70.727,70.5683,70.6278,82631.0
2023-07-31 10:20:00,71.24,71.26,71.02,71.09,83089.0,70.6278,70.6477,70.4097,70.4791,83089.0
2023-07-31 10:25:00,71.07,71.07,70.92,71.05,262027.0,70.4593,70.4593,70.3106,70.4395,262027.0
2023-07-31 10:30:00,71.05,71.13,70.87,71.0,119473.0,70.4395,70.5188,70.261,70.3899,119473.0
2023-07-31 10:35:00,71.0,71.31,71.0,71.29,105008.0,70.3899,70.6972,70.3899,70.6774,105008.0
2023-07-31 10:40:00,71.3,71.42,71.22,71.41,65772.0,70.6873,70.8063,70.608,70.7964,65772.0
2023-07-31 10:45:00,71.4,71.44,71.2,71.44,76510.0,70.7865,70.8261,70.5882,70.8261,76510.0
2023-07-31 10:50:00,71.43,71.58,71.39,71.58,80058.0,70.8162,70.9649,70.7765,70.9649,80058.0
2023-07-31 10:55:00,71.58,71.62,71.52,71.55,90411.0,70.9649,71.0046,70.9054,70.9352,90411.0
2023-07-31 11:00:00,71.56,71.75,71.54,71.75,88514.0,70.9451,71.1334,70.9252,71.1334,88514.0
2023-07-31 11:05:00,71.75,71.77,71.59,71.6,83892.0,71.1334,71.1533,70.9748,70.9847,83892.0
2023-07-31 11:10:00,71.61,71.63,71.4,71.42,78156.0,70.9946,71.0145,70.7865,70.8063,78156.0
2023-07-31 11:15:00,71.39,71.46,71.34,71.45,59255.0,70.7765,70.8459,70.727,70.836,59255.0
2023-07-31 11:20:00,71.45,71.51,71.33,71.34,114014.0,70.836,70.8955,70.7171,70.727,114014.0
2023-07-31 11:25:00,71.34,71.46,71.28,71.42,40249.0,70.727,70.8459,70.6675,70.8063,40249.0
2023-07-31 11:30:00,71.43,71.45,71.26,71.42,94496.0,70.8162,70.836,70.6477,70.8063,94496.0
2023-07-31 11:35:00,71.43,71.47,71.38,71.45,54972.0,70.8162,70.8558,70.7666,70.836,54972.0
2023-07-31 11:40:00,71.44,71.48,71.4,71.46,36460.0,70.8261,70.8658,70.7865,70.8459,36460.0
2023-07-31 11:45:00,71.44,71.47,71.4,71.47,26676.0,70.8261,70.8558,70.7865,70.8558,26676.0
2023-07-31 11:50:00,71.47,71.48,71.25,71.27,92861.0,70.8558,70.8658,70.6377,70.6576,92861.0
2023-07-31 11:55:00,71.27,71.45,71.26,71.45,131334.0,70.6576,70.836,70.6477,70.836,131334.0
2023-07-31 12:00:00,71.45,71.45,71.34,71.4,51321.0,70.836,70.836,70.727,70.7865,51321.0
2023-07-31 12:05:00,71.4,71.46,71.37,71.43,48282.0,70.7865,70.8459,70.7567,70.8162,48282.0
2023-07-31 12:10:00,71.42,71.46,71.4,71.41,57902.0,70.8063,70.8459,70.7865,70.7964,57902.0
2023-07-31 12:15:00,71.41,71.47,71.3,71.46,54231.0,70.7964,70.8558,70.6873,70.8459,54231.0
2023-07-31 12:20:00,71.45,71.51,71.39,71.47,50889.0,70.836,70.8955,70.7765,70.8558,50889.0
2023-07-31 12:25:00,71.47,71.53,71.44,71.52,78104.0,70.8558,70.9153,70.8261,70.9054,78104.0
2023-07-31 12:30:00,71.51,71.54,71.48,71.51,51332.0,70.8955,70.9252,70.8658,70.8955,51332.0
2023-07-31 12:35:00,71.52,71.55,71.48,71.51,44066.0,70.9054,70.9352,70.8658,70.8955,44066.0
2023-07-31 12:40:00,71.5,71.52,71.39,71.39,128551.0,70.8856,70.9054,70.7765,70.7765,128551.0
2023-07-31 12:45:00,71.38,71.42,71.31,71.41,46771.0,70.7666,70.8063,70.6972,70.7964,46771.0
2023-07-31 12:50:00,71.42,71.43,71.29,71.35,50046.0,70.8063,70.8162,70.6774,70.7369,50046.0
2023-07-31 12:55:00,71.34,71.35,71.23,71.26,36908.0,70.727,70.7369,70.6179,70.6477,36908.0
2023-07-31 13:00:00,71.26,71.28,71.19,71.27,56878.0,70.6477,70.6675,70.5783,70.6576,56878.0
2023-07-31 13:05:00,71.26,71.36,71.24,71.36,24092.0,70.6477,70.7468,70.6278,70.7468,24092.0
2023-07-31 13:10:00,71.36,71.37,71.29,71.31,27452.0,70.7468,70.7567,70.6774,70.6972,27452.0
2023-07-31 13:15:00,71.31,71.33,71.19,71.2,47490.0,70.6972,70.7171,70.5783,70.5882,47490.0
2023-07-31 13:20:00,71.2,71.31,71.19,71.25,33802.0,70.5882,70.6972,70.5783,70.6377,33802.0
2023-07-31 13:25:00,71.25,71.28,71.21,71.23,30691.0,70.6377,70.6675,70.5981,70.6179,30691.0
2023-07-31 13:30:00,71.23,71.29,71.22,71.28,25845.0,70.6179,70.6774,70.608,70.6675,25845.0
2023-07-31 13:35:00,71.27,71.32,71.26,71.31,29741.0,70.6576,70.7071,70.6477,70.6972,29741.0
2023-07-31 13:40:00,71.32,71.32,71.24,71.29,28265.0,70.7071,70.7071,70.6278,70.6774,28265.0
2023-07-31 13:45:00,71.28,71.37,71.27,71.35,30921.0,70.6675,70.7567,70.6576,70.7369,30921.0
2023-07-31 13:50:00,71.35,71.35,71.29,71.31,32386.0,70.7369,70.7369,70.6774,70.6972,32386.0
2023-07-31 13:55:00,71.31,71.33,71.28,71.31,35175.0,70.6972,70.7171,70.6675,70.6972,35175.0
2023-07-31 14:00:00,71.31,71.4,71.29,71.37,46086.0,70.6972,70.7865,70.6774,70.7567,46086.0
2023-07-31 14:05:00,71.37,71.37,71.26,71.3,46426.0,70.7567,70.7567,70.6477,70.6873,46426.0
2023-07-31 14:10:00,71.31,71.34,71.28,71.3,40681.0,70.6972,70.727,70.6675,70.6873,40681.0
2023-07-31 14:15:00,71.3,71.36,71.29,71.36,32797.0,70.6873,70.7468,70.6774,70.7468,32797.0
2023-07-31 14:20:00,71.35,71.45,71.35,71.4,114563.0,70.7369,70.836,70.7369,70.7865,114563.0
2023-07-31 14:25:00,71.39,71.44,71.32,71.41,63537.0,70.7765,70.8261,70.7071,70.7964,63537.0
2023-07-31 14:30:00,71.41,71.48,71.33,71.33,48814.0,70.7964,70.8658,70.7171,70.7171,48814.0
2023-07-31 14:35:00,71.34,71.36,71.28,71.34,68814.0,70.727,70.7468,70.6675,70.727,68814.0
2023-07-31 14:40:00,71.34,71.37,71.3,71.33,35740.0,70.727,70.7567,70.6873,70.7171,35740.0
2023-07-31 14:45:00,71.33,71.37,71.29,71.37,165186.0,70.7171,70.7567,70.6774,70.7567,165186.0
2023-07-31 14:50:00,71.37,71.45,71.36,71.42,35074.0,70.7567,70.836,70.7468,70.8063,35074.0
2023-07-31 14:55:00,71.42,71.51,71.42,71.51,56728.0,70.8063,70.8955,70.8063,70.8955,56728.0
2023-07-31 15:00:00,71.51,71.55,71.42,71.42,72822.0,70.8955,70.9352,70.8063,70.8063,72822.0
2023-07-31 15:05:00,71.41,71.42,71.28,71.37,55802.0,70.7964,70.8063,70.6675,70.7567,55802.0
2023-07-31 15:10:00,71.37,71.42,71.27,71.31,44427.0,70.7567,70.8063,70.6576,70.6972,44427.0
2023-07-31 15:15:00,71.31,71.4,71.3,71.39,34801.0,70.6972,70.7865,70.6873,70.7765,34801.0
2023-07-31 15:20:00,71.39,71.4,71.33,71.35,42308.0,70.7765,70.7865,70.7171,70.7369,42308.0
2023-07-31 15:25:00,71.36,71.36,71.3,71.33,41229.0,70.7468,70.7468,70.6873,70.7171,41229.0
2023-07-31 15:30:00,71.33,71.33,71.16,71.22,96379.0,70.7171,70.7171,70.5485,70.608,96379.0
2023-07-31 15:35:00,71.22,71.32,71.21,71.29,76984.0,70.608,70.7071,70.5981,70.6774,76984.0
2023-07-31 15:40:00,71.3,71.38,71.29,71.36,78823.0,70.6873,70.7666,70.6774,70.7468,78823.0
2023-07-31 15:45:00,71.36,71.38,71.31,71.34,188588.0,70.7468,70.7666,70.6972,70.727,188588.0
2023-07-31 15:50:00,71.34,71.48,71.24,71.35,262871.0,70.727,70.8658,70.6278,70.7369,262871.0
2023-07-31 15:55:00,71.36,71.43,71.25,71.42,782978.0,70.7468,70.8162,70.6377,70.8063,782978.0
2023-08-01 09:30:00,71.0,71.0,70.42,70.46,599306.0,70.3899,70.3899,69.8149,69.8545,599306.0
2023-08-01 09:35:00,70.47,70.65,70.32,70.55,360348.0,69.8644,70.0429,69.7157,69.9438,360348.0
2023-08-01 09:40:00,70.55,70.56,70.0,70.12,454254.0,69.9438,69.9537,69.3985,69.5174,454254.0
2023-08-01 09:45:00,70.11,70.27,70.05,70.23,394355.0,69.5075,69.6662,69.4481,69.6265,394355.0
2023-08-01 09:50:00,70.23,70.26,70.01,70.09,463940.0,69.6265,69.6562,69.4084,69.4877,463940.0
2023-08-01 09:55:00,70.07,70.14,69.89,70.0,533218.0,69.4679,69.5373,69.2894,69.3985,533218.0
2023-08-01 10:00:00,70.01,70.57,69.99,70.55,154383.0,69.4084,69.9636,69.3886,69.9438,154383.0
2023-08-01 10:05:00,70.56,70.84,70.56,70.81,102501.0,69.9537,70.2313,69.9537,70.2015,102501.0
2023-08-01 10:10:00,70.8,70.84,70.47,70.51,180200.0,70.1916,70.2313,69.8644,69.9041,180200.0
2023-08-01 10:15:00,70.52,70.62,70.29,70.33,171453.0,69.914,70.0132,69.686,69.7256,171453.0
2023-08-01 10:20:00,70.31,70.58,70.28,70.42,186462.0,69.7058,69.9735,69.6761,69.8149,186462.0
2023-08-01 10:25:00,70.41,70.49,70.3,70.45,159941.0,69.805,69.8843,69.6959,69.8446,159941.0
2023-08-01 10:30:00,70.46,70.61,70.45,70.6,66638.0,69.8545,70.0032,69.8446,69.9933,66638.0
2023-08-01 10:35:00,70.61,70.78,70.58,70.75,78638.0,70.0032,70.1718,69.9735,70.142,78638.0
2023-08-01 10:40:00,70.76,70.78,70.63,70.7,68912.0,70.1519,70.1718,70.0231,70.0925,68912.0
2023-08-01 10:45:00,70.69,70.78,70.63,70.78,113157.0,70.0826,70.1718,70.0231,70.1718,113157.0
2023-08-01 10:50:00,70.77,70.86,70.72,70.78,83721.0,70.1619,70.2511,70.1123,70.1718,83721.0
2023-08-01 10:55:00,70.78,70.84,70.71,70.8,87063.0,70.1718,70.2313,70.1024,70.1916,87063.0
2023-08-01 11:00:00,70.81,70.95,70.79,70.89,129003.0,70.2015,70.3403,70.1817,70.2808,129003.0
2023-08-01 11:05:00,70.89,70.95,70.85,70.9,54246.0,70.2808,70.3403,70.2412,70.2907,54246.0
2023-08-01 11:10:00,70.9,70.94,70.84,70.85,47667.0,70.2907,70.3304,70.2313,70.2412,47667.0
2023-08-01 11:15:00,70.85,70.88,70.78,70.86,53618.0,70.2412,70.2709,70.1718,70.2511,53618.0
2023-08-01 11:20:00,70.87,70.92,70.79,70.8,60755.0,70.261,70.3106,70.1817,70.1916,60755.0
2023-08-01 11:25:00,70.79,70.96,70.74,70.93,48689.0,70.1817,70.3502,70.1321,70.3205,48689.0
2023-08-01 11:30:00,70.94,70.94,70.83,70.9,70521.0,70.3304,70.3304,70.2213,70.2907,70521.0
2023-08-01 11:35:00,70.92,71.05,70.89,71.05,73387.0,70.3106,70.4395,70.2808,70.4395,73387.0
2023-08-01 11:40:00,71.04,71.04,70.84,70.85,41887.0,70.4295,70.4295,70.2313,70.2412,41887.0
2023-08-01 11:45:00,70.85,70.95,70.82,70.91,38615.0,70.2412,70.3403,70.2114,70.3007,38615.0
2023-08-01 11:50:00,70.9,71.08,70.86,71.05,68948.0,70.2907,70.4692,70.2511,70.4395,68948.0
2023-08-01 11:55:00,71.04,71.07,70.78,70.8,161467.0,70.4295,70.4593,70.1718,70.1916,161467.0
2023-08-01 12:00:00,70.8,70.87,70.74,70.81,100118.0,70.1916,70.261,70.1321,70.2015,100118.0
2023-08-01 12:05:00,70.81,70.82,70.7,70.74,57315.0,70.2015,70.2114,70.0925,70.1321,57315.0
2023-08-01 12:10:00,70.74,70.91,70.74,70.88,89705.0,70.1321,70.3007,70.1321,70.2709,89705.0
2023-08-01 12:15:00,70.87,70.99,70.86,70.98,64721.0,70.261,70.38,70.2511,70.3701,64721.0
2023-08-01 12:20:00,70.98,70.98,70.77,70.79,91182.0,70.3701,70.3701,70.1619,70.1817,91182.0
2023-08-01 12:25:00,70.79,70.86,70.73,70.74,49224.0,70.1817,70.2511,70.1222,70.1321,49224.0
2023-08-01 12:30:00,70.72,70.84,70.69,70.83,63241.0,70.1123,70.2313,70.0826,70.2213,63241.0
2023-08-01 12:35:00,70.82,70.83,70.76,70.78,52127.0,70.2114,70.2213,70.1519,70.1718,52127.0
2023-08-01 12:40:00,70.77,70.9,70.77,70.89,58845.0,70.1619,70.2907,70.1619,70.2808,58845.0
2023-08-01 12:45:00,70.89,70.93,70.86,70.89,49013.0,70.2808,70.3205,70.2511,70.2808,49013.0
2023-08-01 12:50:00,70.89,70.91,70.85,70.87,50636.0,70.2808,70.3007,70.2412,70.261,50636.0
2023-08-01 12:55:00,70.87,70.88,70.8,70.83,74302.0,70.261,70.2709,70.1916,70.2213,74302.0
2023-08-01 13:00:00,70.84,70.92,70.82,70.88,97050.0,70.2313,70.3106,70.2114,70.2709,97050.0
2023-08-01 13:05:00,70.88,70.89,70.81,70.81,49095.0,70.2709,70.2808,70.2015,70.2015,49095.0
2023-08-01 13:10:00,70.81,70.82,70.71,70.74,53795.0,70.2015,70.2114,70.1024,70.1321,53795.0
2023-08-01 13:15:00,70.76,70.78,70.7,70.73,107002.0,70.1519,70.1718,70.0925,70.1222,107002.0
2023-08-01 13:20:00,70.73,70.82,70.73,70.81,68928.0,70.1222,70.2114,70.1222,70.2015,68928.0
2023-08-01 13:25:00,70.81,70.9,70.8,70.82,129833.0,70.2015,70.2907,70.1916,70.2114,129833.0
2023-08-01 13:30:00,70.81,70.83,70.76,70.8,63436.0,70.2015,70.2213,70.1519,70.1916,63436.0
2023-08-01 13:35:00,70.8,70.83,70.7,70.74,59849.0,70.1916,70.2213,70.0925,70.1321,59849.0
2023-08-01 13:40:00,70.73,70.78,70.7,70.77,72566.0,70.1222,70.1718,70.0925,70.1619,72566.0
2023-08-01 13:45:00,70.77,70.77,70.73,70.76,52328.0,70.1619,70.1619,70.1222,70.1519,52328.0
2023-08-01 13:50:00,70.76,70.78,70.73,70.76,107141.0,70.1519,70.1718,70.1222,70.1519,107141.0
2023-08-01 13:55:00,70.75,70.8,70.74,70.75,124216.0,70.142,70.1916,70.1321,70.142,124216.0
2023-08-01 14:00:00,70.76,70.9,70.75,70.81,148751.0,70.1519,70.2907,70.142,70.2015,148751.0
2023-08-01 14:05:00,70.81,70.81,70.64,70.66,303101.0,70.2015,70.2015,70.033,70.0528,303101.0
2023-08-01 14:10:00,70.65,70.67,70.6,70.62,62999.0,70.0429,70.0627,69.9933,70.0132,62999.0
2023-08-01 14:15:00,70.63,70.71,70.62,70.66,71799.0,70.0231,70.1024,70.0132,70.0528,71799.0
2023-08-01 14:20:00,70.67,70.68,70.58,70.63,64218.0,70.0627,70.0726,69.9735,70.0231,64218.0
2023-08-01 14:25:00,70.63,70.66,70.57,70.65,59798.0,70.0231,70.0528,69.9636,70.0429,59798.0
2023-08-01 14:30:00,70.66,70.66,70.58,70.59,50917.0,70.0528,70.0528,69.9735,69.9834,50917.0
2023-08-01 14:35:00,70.59,70.65,70.56,70.65,68349.0,69.9834,70.0429,69.9537,70.0429,68349.0
2023-08-01 14:40:00,70.65,70.72,70.6,70.64,277236.0,70.0429,70.1123,69.9933,70.033,277236.0
2023-08-01 14:45:00,70.64,70.71,70.62,70.7,47404.0,70.033,70.1024,70.0132,70.0925,47404.0
2023-08-01 14:50:00,70.71,70.76,70.69,70.76,63228.0,70.1024,70.1519,70.0826,70.1519,63228.0
2023-08-01 14:55:00,70.76,70.77,70.68,70.71,55366.0,70.1519,70.1619,70.0726,70.1024,55366.0
2023-08-01 15:00:00,70.72,70.83,70.72,70.79,54469.0,70.1123,70.2213,70.1123,70.1817,54469.0
2023-08-01 15:05:00,70.78,70.84,70.76,70.78,144618.0,70.1718,70.2313,70.1519,70.1718,144618.0
2023-08-01 15:10:00,70.77,70.81,70.74,70.8,48398.0,70.1619,70.2015,70.1321,70.1916,48398.0
2023-08-01 15:15:00,70.78,70.82,70.76,70.78,38936.0,70.1718,70.2114,70.1519,70.1718,38936.0
2023-08-01 15:20:00,70.78,70.81,70.74,70.77,54516.0,70.1718,70.2015,70.1321,70.1619,54516.0
2023-08-01 15:25:00,70.77,70.79,70.73,70.78,34426.0,70.1619,70.1817,70.1222,70.1718,34426.0
2023-08-01 15:30:00,70.78,70.82,70.75,70.81,132588.0,70.1718,70.2114,70.142,70.2015,132588.0
2023-08-01 15:35:00,70.81,70.82,70.69,70.72,77944.0,70.2015,70.2114,70.0826,70.1123,77944.0
2023-08-01 15:40:00,70.71,70.74,70.65,70.69,82170.0,70.1024,70.1321,70.0429,70.0826,82170.0
2023-08-01 15:45:00,70.69,70.76,70.67,70.76,171186.0,70.0826,70.1519,70.0627,70.1519,171186.0
2023-08-01 15:50:00,70.76,70.86,70.74,70.84,259451.0,70.1519,70.2511,70.1321,70.2313,259451.0
2023-08-01 15:55:00,70.83,70.84,70.72,70.76,735352.0,70.2213,70.2313,70.1123,70.1519,735352.0
2023-08-02 09:30:00,69.76,69.85,69.36,69.37,416321.0,69.1605,69.2498,68.764,68.7739,416321.0
2023-08-02 09:35:00,69.4,69.44,69.26,69.4,186348.0,68.8036,68.8433,68.6648,68.8036,186348.0
2023-08-02 09:40:00,69.38,69.4,69.21,69.26,241971.0,68.7838,68.8036,68.6153,68.6648,241971.0
2023-08-02 09:45:00,69.26,69.33,69.0,69.33,191376.0,68.6648,68.7342,68.4071,68.7342,191376.0
2023-08-02 09:50:00,69.33,69.37,68.73,68.77,328532.0,68.7342,68.7739,68.1394,68.179,328532.0
2023-08-02 09:55:00,68.77,68.88,68.66,68.73,274247.0,68.179,68.2881,68.07,68.1394,274247.0
2023-08-02 10:00:00,68.73,68.79,68.63,68.68,142263.0,68.1394,68.1989,68.0403,68.0898,142263.0
2023-08-02 10:05:00,68.67,68.71,68.43,68.47,210546.0,68.0799,68.1196,67.842,67.8816,210546.0
2023-08-02 10:10:00,68.46,68.62,68.4,68.43,122388.0,67.8717,68.0303,67.8122,67.842,122388.0
2023-08-02 10:15:00,68.42,68.6,68.34,68.57,98615.0,67.8321,68.0105,67.7527,67.9808,98615.0
2023-08-02 10:20:00,68.57,68.77,68.52,68.69,83057.0,67.9808,68.179,67.9312,68.0997,83057.0
2023-08-02 10:25:00,68.7,68.89,68.7,68.77,57567.0,68.1097,68.298,68.1097,68.179,57567.0
2023-08-02 10:30:00,68.76,68.82,68.68,68.76,38934.0,68.1691,68.2286,68.0898,68.1691,38934.0
2023-08-02 10:35:00,68.76,68.76,68.66,68.72,32949.0,68.1691,68.1691,68.07,68.1295,32949.0
2023-08-02 10:40:00,68.7,68.72,68.51,68.56,38747.0,68.1097,68.1295,67.9213,67.9709,38747.0
2023-08-02 10:45:00,68.55,68.58,68.41,68.42,81319.0,67.9609,67.9907,67.8221,67.8321,81319.0
2023-08-02 10:50:00,68.42,68.49,68.28,68.3,76472.0,67.8321,67.9015,67.6933,67.7131,76472.0
2023-08-02 10:55:00,68.31,68.35,68.1,68.19,104874.0,67.723,67.7627,67.5148,67.604,104874.0
2023-08-02 11:00:00,68.18,68.24,68.08,68.15,83993.0,67.5941,67.6536,67.495,67.5644,83993.0
2023-08-02 11:05:00,68.16,68.41,68.14,68.4,133504.0,67.5743,67.8221,67.5545,67.8122,133504.0
2023-08-02 11:10:00,68.4,68.48,68.31,68.39,125906.0,67.8122,67.8915,67.723,67.8023,125906.0
2023-08-02 11:15:00,68.39,68.41,68.09,68.15,109860.0,67.8023,67.8221,67.5049,67.5644,109860.0
2023-08-02 11:20:00,68.15,68.23,68.1,68.17,197988.0,67.5644,67.6437,67.5148,67.5842,197988.0
2023-08-02 11:25:00,68.18,68.34,68.08,68.17,94526.0,67.5941,67.7527,67.495,67.5842,94526.0
2023-08-02 11:30:00,68.17,68.21,68.1,68.16,61949.0,67.5842,67.6239,67.5148,67.5743,61949.0
2023-08-02 11:35:00,68.16,68.23,68.06,68.09,103355.0,67.5743,67.6437,67.4752,67.5049,103355.0
2023-08-02 11:40:00,68.08,68.09,67.89,67.98,156213.0,67.495,67.5049,67.3066,67.3958,156213.0
2023-08-02 11:45:00,67.99,68.07,67.82,67.83,187792.0,67.4058,67.4851,67.2372,67.2471,187792.0
2023-08-02 11:50:00,67.82,67.89,67.75,67.8,99627.0,67.2372,67.3066,67.1678,67.2174,99627.0
2023-08-02 11:55:00,67.81,67.83,67.52,67.53,153955.0,67.2273,67.2471,66.9398,66.9497,153955.0
2023-08-02 12:00:00,67.52,67.63,67.46,67.51,140772.0,66.9398,67.0488,66.8803,66.9299,140772.0
2023-08-02 12:05:00,67.51,67.57,67.42,67.5,133054.0,66.9299,66.9894,66.8407,66.92,133054.0
2023-08-02 12:10:00,67.5,67.53,67.34,67.5,89033.0,66.92,66.9497,66.7613,66.92,89033.0
2023-08-02 12:15:00,67.51,67.64,67.51,67.56,102216.0,66.9299,67.0588,66.9299,66.9794,102216.0
2023-08-02 12:20:00,67.57,67.62,67.54,67.59,185882.0,66.9894,67.0389,66.9596,67.0092,185882.0
2023-08-02 12:25:00,67.6,67.65,67.54,67.64,134239.0,67.0191,67.0687,66.9596,67.0588,134239.0
2023-08-02 12:30:00,67.63,67.83,67.62,67.83,74118.0,67.0488,67.2471,67.0389,67.2471,74118.0
2023-08-02 12:35:00,67.83,68.04,67.81,68.01,79324.0,67.2471,67.4553,67.2273,67.4256,79324.0
2023-08-02 12:40:00,68.03,68.11,68.02,68.11,51678.0,67.4454,67.5247,67.4355,67.5247,51678.0
2023-08-02 12:45:00,68.11,68.16,67.92,67.98,71019.0,67.5247,67.5743,67.3364,67.3958,71019.0
2023-08-02 12:50:00,67.98,67.99,67.86,67.96,56028.0,67.3958,67.4058,67.2769,67.376,56028.0
2023-08-02 12:55:00,67.98,68.07,67.93,68.06,37098.0,67.3958,67.4851,67.3463,67.4752,37098.0
2023-08-02 13:00:00,68.06,68.19,68.04,68.1,48351.0,67.4752,67.604,67.4553,67.5148,48351.0
2023-08-02 13:05:00,68.1,68.12,68.04,68.09,36088.0,67.5148,67.5346,67.4553,67.5049,36088.0
2023-08-02 13:10:00,68.1,68.16,68.06,68.14,46315.0,67.5148,67.5743,67.4752,67.5545,46315.0
2023-08-02 13:15:00,68.13,68.19,68.09,68.12,40291.0,67.5445,67.604,67.5049,67.5346,40291.0
2023-08-02 13:20:00,68.11,68.12,67.99,67.99,41882.0,67.5247,67.5346,67.4058,67.4058,41882.0
2023-08-02 13:25:00,67.99,68.03,67.92,67.95,39499.0,67.4058,67.4454,67.3364,67.3661,39499.0
2023-08-02 13:30:00,67.94,68.02,67.88,67.93,73713.0,67.3562,67.4355,67.2967,67.3463,73713.0
2023-08-02 13:35:00,67.94,67.98,67.77,67.8,130796.0,67.3562,67.3958,67.1876,67.2174,130796.0
2023-08-02 13:40:00,67.8,67.97,67.79,67.88,56847.0,67.2174,67.3859,67.2075,67.2967,56847.0
2023-08-02 13:45:00,67.88,67.95,67.74,67.79,73172.0,67.2967,67.3661,67.1579,67.2075,73172.0
2023-08-02 13:50:00,67.8,67.87,67.76,67.82,94962.0,67.2174,67.2868,67.1777,67.2372,94962.0
2023-08-02 13:55:00,67.81,67.86,67.72,67.78,55277.0,67.2273,67.2769,67.1381,67.1976,55277.0
2023-08-02 14:00:00,67.77,67.97,67.76,67.97,90096.0,67.1876,67.3859,67.1777,67.3859,90096.0
2023-08-02 14:05:00,67.97,67.97,67.85,67.94,49859.0,67.3859,67.3859,67.267,67.3562,49859.0
2023-08-02 14:10:00,67.95,68.0,67.89,67.99,62353.0,67.3661,67.4157,67.3066,67.4058,62353.0
2023-08-02 14:15:00,68.01,68.11,67.99,68.09,38224.0,67.4256,67.5247,67.4058,67.5049,38224.0
2023-08-02 14:20:00,68.1,68.1,67.94,68.01,215399.0,67.5148,67.5148,67.3562,67.4256,215399.0
2023-08-02 14:25:00,68.01,68.14,67.99,68.13,57532.0,67.4256,67.5545,67.4058,67.5445,57532.0
2023-08-02 14:30:00,68.13,68.19,68.1,68.17,54051.0,67.5445,67.604,67.5148,67.5842,54051.0
2023-08-02 14:35:00,68.17,68.19,68.1,68.12,38217.0,67.5842,67.604,67.5148,67.5346,38217.0
2023-08-02 14:40:00,68.1,68.22,68.09,68.2,78777.0,67.5148,67.6338,67.5049,67.6139,78777.0
2023-08-02 14:45:00,68.19,68.28,68.18,68.26,66133.0,67.604,67.6933,67.5941,67.6734,66133.0
2023-08-02 14:50:00,68.27,68.32,68.24,68.3,49894.0,67.6833,67.7329,67.6536,67.7131,49894.0
2023-08-02 14:55:00,68.31,68.31,68.21,68.24,46225.0,67.723,67.723,67.6239,67.6536,46225.0
2023-08-02 15:00:00,68.24,68.4,68.24,68.36,105774.0,67.6536,67.8122,67.6536,67.7726,105774.0
2023-08-02 15:05:00,68.37,68.38,68.12,68.13,77356.0,67.7825,67.7924,67.5346,67.5445,77356.0
2023-08-02 15:10:00,68.13,68.16,68.08,68.1,57714.0,67.5445,67.5743,67.495,67.5148,57714.0
2023-08-02 15:15:00,68.11,68.13,67.99,68.03,66083.0,67.5247,67.5445,67.4058,67.4454,66083.0
2023-08-02 15:20:00,68.02,68.02,67.97,67.98,65384.0,67.4355,67.4355,67.3859,67.3958,65384.0
2023-08-02 15:25:00,67.99,68.02,67.82,67.88,74250.0,67.4058,67.4355,67.2372,67.2967,74250.0
2023-08-02 15:30:00,67.88,68.05,67.87,67.95,162041.0,67.2967,67.4652,67.2868,67.3661,162041.0
2023-08-02 15:35:00,67.95,68.1,67.95,68.03,74734.0,67.3661,67.5148,67.3661,67.4454,74734.0
2023-08-02 15:40:00,68.03,68.1,67.92,68.09,112775.0,67.4454,67.5148,67.3364,67.5049,112775.0
2023-08-02 15:45:00,68.1,68.23,68.1,68.22,156492.0,67.5148,67.6437,67.5148,67.6338,156492.0
2023-08-02 15:50:00,68.22,68.26,68.09,68.13,325788.0,67.6338,67.6734,67.5049,67.5445,325788.0
2023-08-02 15:55:00,68.13,68.28,68.09,68.17,684886.0,67.5445,67.6933,67.5049,67.5842,684886.0
2023-08-03 09:30:00,67.49,67.84,67.48,67.61,204630.0,66.91,67.257,66.9001,67.029,204630.0
2023-08-03 09:35:00,67.63,67.93,67.63,67.81,116461.0,67.0488,67.3463,67.0488,67.2273,116461.0
2023-08-03 09:40:00,67.81,67.87,67.37,67.42,199352.0,67.2273,67.2868,66.7911,66.8407,199352.0
2023-08-03 09:45:00,67.41,67.63,67.33,67.63,177413.0,66.8307,67.0488,66.7514,67.0488,177413.0
2023-08-03 09:50:00,67.61,67.78,67.32,67.41,141005.0,67.029,67.1976,66.7415,66.8307,141005.0
2023-08-03 09:55:00,67.44,67.61,67.33,67.51,109940.0,66.8605,67.029,66.7514,66.9299,109940.0
2023-08-03 10:00:00,67.5,67.71,67.45,67.53,121688.0,66.92,67.1282,66.8704,66.9497,121688.0
2023-08-03 10:05:00,67.52,67.53,67.36,67.42,159305.0,66.9398,66.9497,66.7812,66.8407,159305.0
2023-08-03 10:10:00,67.41,67.46,67.29,67.33,149382.0,66.8307,66.8803,66.7118,66.7514,149382.0
2023-08-03 10:15:00,67.32,67.4,67.27,67.38,107588.0,66.7415,66.8208,66.6919,66.801,107588.0
2023-08-03 10:20:00,67.38,67.39,67.21,67.22,135481.0,66.801,66.8109,66.6325,66.6424,135481.0
2023-08-03 10:25:00,67.22,67.3,67.17,67.18,109001.0,66.6424,66.7217,66.5928,66.6027,109001.0
2023-08-03 10:30:00,67.17,67.38,67.16,67.28,103360.0,66.5928,66.801,66.5829,66.7019,103360.0
2023-08-03 10:35:00,67.28,67.42,67.22,67.25,94135.0,66.7019,66.8407,66.6424,66.6721,94135.0
2023-08-03 10:40:00,67.24,67.31,67.19,67.23,110337.0,66.6622,66.7316,66.6126,66.6523,110337.0
2023-08-03 10:45:00,67.25,67.35,67.19,67.32,129694.0,66.6721,66.7713,66.6126,66.7415,129694.0
2023-08-03 10:50:00,67.31,67.32,67.21,67.26,53290.0,66.7316,66.7415,66.6325,66.682,53290.0
2023-08-03 10:55:00,67.25,67.47,67.24,67.47,100233.0,66.6721,66.8902,66.6622,66.8902,100233.0
2023-08-03 11:00:00,67.48,67.6,67.46,67.56,112275.0,66.9001,67.0191,66.8803,66.9794,112275.0
2023-08-03 11:05:00,67.56,67.73,67.53,67.7,119507.0,66.9794,67.148,66.9497,67.1182,119507.0
2023-08-03 11:10:00,67.69,67.89,67.68,67.83,93421.0,67.1083,67.3066,67.0984,67.2471,93421.0
2023-08-03 11:15:00,67.84,68.05,67.82,68.02,118896.0,67.257,67.4652,67.2372,67.4355,118896.0
2023-08-03 11:20:00,68.01,68.07,67.99,68.07,61767.0,67.4256,67.4851,67.4058,67.4851,61767.0
2023-08-03 11:25:00,68.06,68.23,68.04,68.2,62541.0,67.4752,67.6437,67.4553,67.6139,62541.0
2023-08-03 11:30:00,68.2,68.31,68.2,68.3,73661.0,67.6139,67.723,67.6139,67.7131,73661.0
2023-08-03 11:35:00,68.3,68.42,68.27,68.38,66424.0,67.7131,67.8321,67.6833,67.7924,66424.0
2023-08-03 11:40:00,68.37,68.43,68.29,68.37,89195.0,67.7825,67.842,67.7032,67.7825,89195.0
2023-08-03 11:45:00,68.36,68.39,68.26,68.36,71030.0,67.7726,67.8023,67.6734,67.7726,71030.0
2023-08-03 11:50:00,68.37,68.57,68.35,68.56,88037.0,67.7825,67.9808,67.7627,67.9709,88037.0
2023-08-03 11:55:00,68.56,68.61,68.45,68.52,107032.0,67.9709,68.0204,67.8618,67.9312,107032.0
2023-08-03 12:00:00,68.52,68.59,68.44,68.49,69300.0,67.9312,68.0006,67.8519,67.9015,69300.0
2023-08-03 12:05:00,68.49,68.71,68.47,68.7,92167.0,67.9015,68.1196,67.8816,68.1097,92167.0
2023-08-03 12:10:00,68.7,68.81,68.7,68.73,93504.0,68.1097,68.2187,68.1097,68.1394,93504.0
2023-08-03 12:15:00,68.74,68.9,68.72,68.89,86385.0,68.1493,68.3079,68.1295,68.298,86385.0
2023-08-03 12:20:00,68.88,68.95,68.87,68.95,119341.0,68.2881,68.3575,68.2782,68.3575,119341.0
2023-08-03 12:25:00,68.94,68.95,68.84,68.89,69105.0,68.3476,68.3575,68.2484,68.298,69105.0
2023-08-03 12:30:00,68.9,68.98,68.85,68.86,88093.0,68.3079,68.3872,68.2584,68.2683,88093.0
2023-08-03 12:35:00,68.86,69.03,68.8,69.01,84937.0,68.2683,68.4368,68.2088,68.417,84937.0
2023-08-03 12:40:00,69.01,69.26,69.0,69.26,73261.0,68.417,68.6648,68.4071,68.6648,73261.0
2023-08-03 12:45:00,69.27,69.39,69.26,69.38,120133.0,68.6748,68.7937,68.6648,68.7838,120133.0
2023-08-03 12:50:00,69.38,69.39,69.28,69.3,88483.0,68.7838,68.7937,68.6847,68.7045,88483.0
2023-08-03 12:55:00,69.3,69.32,69.19,69.25,93951.0,68.7045,68.7243,68.5954,68.6549,93951.0
2023-08-03 13:00:00,69.24,69.39,69.24,69.27,98213.0,68.645,68.7937,68.645,68.6748,98213.0
2023-08-03 13:05:00,69.27,69.29,69.13,69.18,68361.0,68.6748,68.6946,68.536,68.5855,68361.0
2023-08-03 13:10:00,69.19,69.26,69.17,69.21,40156.0,68.5954,68.6648,68.5756,68.6153,40156.0
2023-08-03 13:15:00,69.21,69.32,69.2,69.29,67162.0,68.6153,68.7243,68.6054,68.6946,67162.0
2023-08-03 13:20:00,69.29,69.36,69.27,69.35,97661.0,68.6946,68.764,68.6748,68.7541,97661.0
2023-08-03 13:25:00,69.35,69.36,69.19,69.21,66551.0,68.7541,68.764,68.5954,68.6153,66551.0
2023-08-03 13:30:00,69.21,69.3,69.14,69.15,92424.0,68.6153,68.7045,68.5459,68.5558,92424.0
2023-08-03 13:35:00,69.14,69.21,69.08,69.17,59661.0,68.5459,68.6153,68.4864,68.5756,59661.0
2023-08-03 13:40:00,69.18,69.19,69.11,69.13,49459.0,68.5855,68.5954,68.5161,68.536,49459.0
2023-08-03 13:45:00,69.13,69.13,69.05,69.07,52364.0,68.536,68.536,68.4566,68.4765,52364.0
2023-08-03 13:50:00,69.07,69.11,68.99,69.01,76428.0,68.4765,68.5161,68.3972,68.417,76428.0
2023-08-03 13:55:00,68.99,69.03,68.91,68.96,114773.0,68.3972,68.4368,68.3178,68.3674,114773.0
2023-08-03 14:00:00,68.95,69.03,68.84,69.03,61813.0,68.3575,68.4368,68.2484,68.4368,61813.0
2023-08-03 14:05:00,69.02,69.03,68.88,68.89,35829.0,68.4269,68.4368,68.2881,68.298,35829.0
2023-08-03 14:10:00,68.88,68.97,68.85,68.91,43126.0,68.2881,68.3773,68.2584,68.3178,43126.0
2023-08-03 14:15:00,68.91,69.02,68.9,69.01,46512.0,68.3178,68.4269,68.3079,68.417,46512.0
2023-08-03 14:20:00,69.02,69.05,68.98,69.02,57171.0,68.4269,68.4566,68.3872,68.4269,57171.0
2023-08-03 14:25:00,69.02,69.02,68.94,68.98,41899.0,68.4269,68.4269,68.3476,68.3872,41899.0
2023-08-03 14:30:00,68.98,69.03,68.94,68.95,42260.0,68.3872,68.4368,68.3476,68.3575,42260.0
2023-08-03 14:35:00,68.95,68.99,68.82,68.91,71468.0,68.3575,68.3972,68.2286,68.3178,71468.0
2023-08-03 14:40:00,68.94,69.03,68.92,69.03,40599.0,68.3476,68.4368,68.3278,68.4368,40599.0
2023-08-03 14:45:00,69.04,69.05,68.94,68.96,38920.0,68.4467,68.4566,68.3476,68.3674,38920.0
2023-08-03 14:50:00,68.95,69.09,68.93,69.08,48956.0,68.3575,68.4963,68.3377,68.4864,48956.0
2023-08-03 14:55:00,69.09,69.16,69.04,69.13,55502.0,68.4963,68.5657,68.4467,68.536,55502.0
2023-08-03 15:00:00,69.14,69.23,69.11,69.21,42155.0,68.5459,68.6351,68.5161,68.6153,42155.0
2023-08-03 15:05:00,69.22,69.24,69.12,69.18,68022.0,68.6252,68.645,68.526,68.5855,68022.0
2023-08-03 15:10:00,69.19,69.19,68.98,69.08,60940.0,68.5954,68.5954,68.3872,68.4864,60940.0
2023-08-03 15:15:00,69.06,69.14,68.98,69.14,63481.0,68.4666,68.5459,68.3872,68.5459,63481.0
2023-08-03 15:20:00,69.13,69.26,69.08,69.25,51534.0,68.536,68.6648,68.4864,68.6549,51534.0
2023-08-03 15:25:00,69.25,69.3,69.14,69.2,75258.0,68.6549,68.7045,68.5459,68.6054,75258.0
2023-08-03 15:30:00,69.2,69.28,69.18,69.22,85819.0,68.6054,68.6847,68.5855,68.6252,85819.0
2023-08-03 15:35:00,69.23,69.23,69.08,69.1,91317.0,68.6351,68.6351,68.4864,68.5062,91317.0
2023-08-03 15:40:00,69.09,69.13,69.05,69.12,89643.0,68.4963,68.536,68.4566,68.526,89643.0
2023-08-03 15:45:00,69.12,69.2,69.06,69.19,181580.0,68.526,68.6054,68.4666,68.5954,181580.0
2023-08-03 15:50:00,69.19,69.29,69.1,69.19,285901.0,68.5954,68.6946,68.5062,68.5954,285901.0
2023-08-03 15:55:00,69.18,69.32,69.13,69.18,524500.0,68.5855,68.7243,68.536,68.5855,524500.0
2023-08-04 09:30:00,69.5,70.04,69.21,69.95,382537.0,68.9028,69.4381,68.6153,69.3489,382537.0
2023-08-04 09:35:00,69.96,70.19,69.84,70.06,179052.0,69.3588,69.5868,69.2399,69.458,179052.0
2023-08-04 09:40:00,70.07,70.07,69.5,69.57,155467.0,69.4679,69.4679,68.9028,68.9722,155467.0
2023-08-04 09:45:00,69.56,69.91,69.48,69.82,121343.0,68.9623,69.3093,68.8829,69.22,121343.0
2023-08-04 09:50:00,69.82,69.88,69.52,69.66,158284.0,69.22,69.2795,68.9226,69.0614,158284.0
2023-08-04 09:55:00,69.64,69.66,69.35,69.38,76249.0,69.0416,69.0614,68.7541,68.7838,76249.0
2023-08-04 10:00:00,69.37,69.39,69.13,69.24,169017.0,68.7739,68.7937,68.536,68.645,169017.0
2023-08-04 10:05:00,69.24,69.33,69.15,69.31,67539.0,68.645,68.7342,68.5558,68.7144,67539.0
2023-08-04 10:10:00,69.31,69.5,69.24,69.25,113505.0,68.7144,68.9028,68.645,68.6549,113505.0
2023-08-04 10:15:00,69.26,69.39,69.2,69.38,111980.0,68.6648,68.7937,68.6054,68.7838,111980.0
2023-08-04 10:20:00,69.37,69.38,69.22,69.37,114804.0,68.7739,68.7838,68.6252,68.7739,114804.0
2023-08-04 10:25:00,69.37,69.42,69.24,69.31,67257.0,68.7739,68.8235,68.645,68.7144,67257.0
2023-08-04 10:30:00,69.31,69.56,69.29,69.5,104381.0,68.7144,68.9623,68.6946,68.9028,104381.0
2023-08-04 10:35:00,69.49,69.66,69.44,69.57,94976.0,68.8929,69.0614,68.8433,68.9722,94976.0
2023-08-04 10:40:00,69.57,69.7,69.46,69.69,82980.0,68.9722,69.1011,68.8631,69.0911,82980.0
2023-08-04 10:45:00,69.69,69.87,69.69,69.84,75265.0,69.0911,69.2696,69.0911,69.2399,75265.0
2023-08-04 10:50:00,69.84,69.96,69.76,69.96,81972.0,69.2399,69.3588,69.1605,69.3588,81972.0
2023-08-04 10:55:00,69.96,70.0,69.85,69.89,75612.0,69.3588,69.3985,69.2498,69.2894,75612.0
2023-08-04 11:00:00,69.9,70.07,69.83,70.03,100909.0,69.2993,69.4679,69.2299,69.4282,100909.0
2023-08-04 11:05:00,70.03,70.08,69.97,70.01,119245.0,69.4282,69.4778,69.3687,69.4084,119245.0
2023-08-04 11:10:00,70.02,70.05,69.93,70.02,109264.0,69.4183,69.4481,69.3291,69.4183,109264.0
2023-08-04 11:15:00,70.05,70.05,69.87,69.92,97062.0,69.4481,69.4481,69.2696,69.3192,97062.0
2023-08-04 11:20:00,69.92,69.98,69.86,69.89,49536.0,69.3192,69.3787,69.2597,69.2894,49536.0
2023-08-04 11:25:00,69.88,69.92,69.86,69.9,37537.0,69.2795,69.3192,69.2597,69.2993,37537.0
2023-08-04 11:30:00,69.91,69.99,69.9,69.98,33906.0,69.3093,69.3886,69.2993,69.3787,33906.0
2023-08-04 11:35:00,69.99,70.03,69.87,69.95,70406.0,69.3886,69.4282,69.2696,69.3489,70406.0
2023-08-04 11:40:00,69.94,70.05,69.88,70.04,78527.0,69.339,69.4481,69.2795,69.4381,78527.0
2023-08-04 11:45:00,70.04,70.36,70.04,70.35,148135.0,69.4381,69.7554,69.4381,69.7455,148135.0
2023-08-04 11:50:00,70.34,70.42,70.32,70.42,72597.0,69.7356,69.8149,69.7157,69.8149,72597.0
2023-08-04 11:55:00,70.42,70.47,70.31,70.37,55133.0,69.8149,69.8644,69.7058,69.7653,55133.0
2023-08-04 12:00:00,70.37,70.44,70.32,70.42,41723.0,69.7653,69.8347,69.7157,69.8149,41723.0
2023-08-04 12:05:00,70.42,70.46,70.3,70.42,38322.0,69.8149,69.8545,69.6959,69.8149,38322.0
2023-08-04 12:10:00,70.42,70.61,70.4,70.55,101212.0,69.8149,70.0032,69.795,69.9438,101212.0
2023-08-04 12:15:00,70.53,70.57,70.5,70.56,48449.0,69.9239,69.9636,69.8942,69.9537,48449.0
2023-08-04 12:20:00,70.56,70.59,70.48,70.59,44782.0,69.9537,69.9834,69.8744,69.9834,44782.0
2023-08-04 12:25:00,70.59,70.71,70.59,70.7,75414.0,69.9834,70.1024,69.9834,70.0925,75414.0
2023-08-04 12:30:00,70.7,70.75,70.62,70.71,46182.0,70.0925,70.142,70.0132,70.1024,46182.0
2023-08-04 12:35:00,70.71,70.81,70.69,70.81,47981.0,70.1024,70.2015,70.0826,70.2015,47981.0
2023-08-04 12:40:00,70.81,70.88,70.77,70.88,53887.0,70.2015,70.2709,70.1619,70.2709,53887.0
2023-08-04 12:45:00,70.88,70.89,70.75,70.77,68824.0,70.2709,70.2808,70.142,70.1619,68824.0
2023-08-04 12:50:00,70.77,70.86,70.74,70.83,28910.0,70.1619,70.2511,70.1321,70.2213,28910.0
2023-08-04 12:55:00,70.83,70.92,70.76,70.89,229732.0,70.2213,70.3106,70.1519,70.2808,229732.0
2023-08-04 13:00:00,70.9,70.94,70.75,70.81,111345.0,70.2907,70.3304,70.142,70.2015,111345.0
2023-08-04 13:05:00,70.83,70.89,70.72,70.86,170971.0,70.2213,70.2808,70.1123,70.2511,170971.0
2023-08-04 13:10:00,70.85,70.92,70.79,70.92,78617.0,70.2412,70.3106,70.1817,70.3106,78617.0
2023-08-04 13:15:00,70.91,70.91,70.78,70.78,158905.0,70.3007,70.3007,70.1718,70.1718,158905.0
2023-08-04 13:20:00,70.79,70.81,70.74,70.76,45605.0,70.1817,70.2015,70.1321,70.1519,45605.0
2023-08-04 13:25:00,70.76,70.78,70.64,70.75,108000.0,70.1519,70.1718,70.033,70.142,108000.0
2023-08-04 13:30:00,70.74,70.83,70.72,70.77,117506.0,70.1321,70.2213,70.1123,70.1619,117506.0
2023-08-04 13:35:00,70.77,70.78,70.65,70.71,102102.0,70.1619,70.1718,70.0429,70.1024,102102.0
2023-08-04 13:40:00,70.71,70.76,70.62,70.76,52771.0,70.1024,70.1519,70.0132,70.1519,52771.0
2023-08-04 13:45:00,70.76,70.9,70.75,70.88,73174.0,70.1519,70.2907,70.142,70.2709,73174.0
2023-08-04 13:50:00,70.87,70.89,70.78,70.84,64667.0,70.261,70.2808,70.1718,70.2313,64667.0
2023-08-04 13:55:00,70.83,70.83,70.63,70.67,81137.0,70.2213,70.2213,70.0231,70.0627,81137.0
2023-08-04 14:00:00,70.66,70.67,70.42,70.44,126310.0,70.0528,70.0627,69.8149,69.8347,126310.0
2023-08-04 14:05:00,70.42,70.53,70.32,70.51,174632.0,69.8149,69.9239,69.7157,69.9041,174632.0
2023-08-04 14:10:00,70.51,70.56,70.44,70.5,68095.0,69.9041,69.9537,69.8347,69.8942,68095.0
2023-08-04 14:15:00,70.5,70.52,70.26,70.32,107674.0,69.8942,69.914,69.6562,69.7157,107674.0
2023-08-04 14:20:00,70.32,70.38,70.15,70.19,67911.0,69.7157,69.7752,69.5472,69.5868,67911.0
2023-08-04 14:25:00,70.18,70.27,70.09,70.18,60144.0,69.5769,69.6662,69.4877,69.5769,60144.0
2023-08-04 14:30:00,70.17,70.22,70.01,70.08,72997.0,69.567,69.6166,69.4084,69.4778,72997.0
2023-08-04 14:35:00,70.07,70.07,69.85,69.87,73880.0,69.4679,69.4679,69.2498,69.2696,73880.0
2023-08-04 14:40:00,69.88,69.96,69.77,69.88,66414.0,69.2795,69.3588,69.1705,69.2795,66414.0
2023-08-04 14:45:00,69.88,69.88,69.7,69.75,152636.0,69.2795,69.2795,69.1011,69.1506,152636.0
2023-08-04 14:50:00,69.74,69.9,69.65,69.66,83323.0,69.1407,69.2993,69.0515,69.0614,83323.0
2023-08-04 14:55:00,69.65,69.77,69.56,69.68,110488.0,69.0515,69.1705,68.9623,69.0812,110488.0
2023-08-04 15:00:00,69.68,69.81,69.67,69.72,101436.0,69.0812,69.2101,69.0713,69.1209,101436.0
2023-08-04 15:05:00,69.72,69.81,69.71,69.73,98274.0,69.1209,69.2101,69.111,69.1308,98274.0
2023-08-04 15:10:00,69.75,69.94,69.72,69.92,67355.0,69.1506,69.339,69.1209,69.3192,67355.0
2023-08-04 15:15:00,69.92,69.97,69.83,69.84,46348.0,69.3192,69.3687,69.2299,69.2399,46348.0
2023-08-04 15:20:00,69.83,69.95,69.83,69.87,59473.0,69.2299,69.3489,69.2299,69.2696,59473.0
2023-08-04 15:25:00,69.87,69.88,69.74,69.84,97314.0,69.2696,69.2795,69.1407,69.2399,97314.0
2023-08-04 15:30:00,69.84,69.88,69.75,69.77,74194.0,69.2399,69.2795,69.1506,69.1705,74194.0
2023-08-04 15:35:00,69.75,69.82,69.57,69.6,81577.0,69.1506,69.22,68.9722,69.0019,81577.0
2023-08-04 15:40:00,69.61,69.63,69.56,69.61,81569.0,69.0118,69.0317,68.9623,69.0118,81569.0
2023-08-04 15:45:00,69.6,69.7,69.57,69.66,119866.0,69.0019,69.1011,68.9722,69.0614,119866.0
2023-08-04 15:50:00,69.66,69.8,69.58,69.72,193234.0,69.0614,69.2002,68.9821,69.1209,193234.0
2023-08-04 15:55:00,69.73,69.94,69.71,69.92,556045.0,69.1308,69.339,69.111,69.3192,556045.0
2023-08-07 09:30:00,69.87,70.16,69.43,69.88,394714.0,69.2696,69.5571,68.8334,69.2795,394714.0
2023-08-07 09:35:00,69.87,69.94,69.58,69.7,171303.0,69.2696,69.339,68.9821,69.1011,171303.0
2023-08-07 09:40:00,69.73,70.05,69.69,69.81,123194.0,69.1308,69.4481,69.0911,69.2101,123194.0
2023-08-07 09:45:00,69.81,69.93,69.72,69.74,85002.0,69.2101,69.3291,69.1209,69.1407,85002.0
2023-08-07 09:50:00,69.76,70.14,69.75,70.09,117021.0,69.1605,69.5373,69.1506,69.4877,117021.0
2023-08-07 09:55:00,70.08,70.11,69.71,69.88,140725.0,69.4778,69.5075,69.111,69.2795,140725.0
2023-08-07 10:00:00,69.87,69.98,69.58,69.93,152243.0,69.2696,69.3787,68.9821,69.3291,152243.0
2023-08-07 10:05:00,69.93,70.09,69.88,70.05,116093.0,69.3291,69.4877,69.2795,69.4481,116093.0
2023-08-07 10:10:00,70.05,70.09,69.85,69.9,87449.0,69.4481,69.4877,69.2498,69.2993,87449.0
2023-08-07 10:15:00,69.89,70.01,69.78,69.97,77714.0,69.2894,69.4084,69.1804,69.3687,77714.0
2023-08-07 10:20:00,69.97,69.99,69.84,69.95,71390.0,69.3687,69.3886,69.2399,69.3489,71390.0
2023-08-07 10:25:00,69.95,70.0,69.83,69.87,67242.0,69.3489,69.3985,69.2299,69.2696,67242.0
2023-08-07 10:30:00,69.86,69.9,69.74,69.81,178667.0,69.2597,69.2993,69.1407,69.2101,178667.0
2023-08-07 10:35:00,69.81,69.92,69.78,69.79,114239.0,69.2101,69.3192,69.1804,69.1903,114239.0
2023-08-07 10:40:00,69.79,69.88,69.75,69.78,92256.0,69.1903,69.2795,69.1506,69.1804,92256.0
2023-08-07 10:45:00,69.78,70.0,69.72,69.98,77985.0,69.1804,69.3985,69.1209,69.3787,77985.0
2023-08-07 10:50:00,69.98,69.99,69.82,69.89,62798.0,69.3787,69.3886,69.22,69.2894,62798.0
2023-08-07 10:55:00,69.89,69.96,69.84,69.89,77596.0,69.2894,69.3588,69.2399,69.2894,77596.0
2023-08-07 11:00:00,69.89,70.23,69.8,69.85,331763.0,69.2894,69.6265,69.2002,69.2498,331763.0
2023-08-07 11:05:00,69.9,69.9,69.1,69.37,395914.0,69.2993,69.2993,68.5062,68.7739,395914.0
2023-08-07 11:10:00,69.37,69.82,69.35,69.8,153776.0,68.7739,69.22,68.7541,69.2002,153776.0
2023-08-07 11:15:00,69.79,69.83,69.28,69.3,209961.0,69.1903,69.2299,68.6847,68.7045,209961.0
2023-08-07 11:20:00,69.31,69.36,69.1,69.28,132582.0,68.7144,68.764,68.5062,68.6847,132582.0
2023-08-07 11:25:00,69.26,69.39,69.17,69.33,110529.0,68.6648,68.7937,68.5756,68.7342,110529.0
2023-08-07 11:30:00,69.33,69.38,69.06,69.19,109495.0,68.7342,68.7838,68.4666,68.5954,109495.0
2023-08-07 11:35:00,69.19,69.31,69.13,69.26,71784.0,68.5954,68.7144,68.536,68.6648,71784.0
2023-08-07 11:40:00,69.26,69.37,69.21,69.34,75541.0,68.6648,68.7739,68.6153,68.7442,75541.0
2023-08-07 11:45:00,69.34,69.4,69.24,69.36,67813.0,68.7442,68.8036,68.645,68.764,67813.0
2023-08-07 11:50:00,69.36,69.43,69.33,69.41,57693.0,68.764,68.8334,68.7342,68.8136,57693.0
2023-08-07 11:55:00,69.41,69.59,69.4,69.53,84999.0,68.8136,68.992,68.8036,68.9325,84999.0
2023-08-07 12:00:00,69.53,69.55,69.4,69.44,56709.0,68.9325,68.9523,68.8036,68.8433,56709.0
2023-08-07 12:05:00,69.44,69.49,69.4,69.49,40108.0,68.8433,68.8929,68.8036,68.8929,40108.0
2023-08-07 12:10:00,69.48,69.53,69.37,69.37,55488.0,68.8829,68.9325,68.7739,68.7739,55488.0
2023-08-07 12:15:00,69.38,69.42,69.27,69.29,40178.0,68.7838,68.8235,68.6748,68.6946,40178.0
2023-08-07 12:20:00,69.29,69.29,69.16,69.19,59441.0,68.6946,68.6946,68.5657,68.5954,59441.0
2023-08-07 12:25:00,69.19,69.33,69.18,69.31,64571.0,68.5954,68.7342,68.5855,68.7144,64571.0
2023-08-07 12:30:00,69.31,69.37,69.2,69.28,62475.0,68.7144,68.7739,68.6054,68.6847,62475.0
2023-08-07 12:35:00,69.28,69.42,69.28,69.33,62907.0,68.6847,68.8235,68.6847,68.7342,62907.0
2023-08-07 12:40:00,69.33,69.4,69.31,69.34,45750.0,68.7342,68.8036,68.7144,68.7442,45750.0
2023-08-07 12:45:00,69.35,69.38,69.27,69.35,56284.0,68.7541,68.7838,68.6748,68.7541,56284.0
2023-08-07 12:50:00,69.35,69.5,69.33,69.46,64764.0,68.7541,68.9028,68.7342,68.8631,64764.0
2023-08-07 12:55:00,69.47,69.47,69.34,69.42,69989.0,68.873,68.873,68.7442,68.8235,69989.0
2023-08-07 13:00:00,69.41,69.46,69.39,69.41,53475.0,68.8136,68.8631,68.7937,68.8136,53475.0
2023-08-07 13:05:00,69.41,69.44,69.32,69.4,60302.0,68.8136,68.8433,68.7243,68.8036,60302.0
2023-08-07 13:10:00,69.41,69.43,69.32,69.33,51246.0,68.8136,68.8334,68.7243,68.7342,51246.0
2023-08-07 13:15:00,69.33,69.48,69.33,69.48,47598.0,68.7342,68.8829,68.7342,68.8829,47598.0
2023-08-07 13:20:00,69.48,69.52,69.45,69.45,51335.0,68.8829,68.9226,68.8532,68.8532,51335.0
2023-08-07 13:25:00,69.45,69.48,69.31,69.33,51072.0,68.8532,68.8829,68.7144,68.7342,51072.0
2023-08-07 13:30:00,69.33,69.37,69.28,69.32,30222.0,68.7342,68.7739,68.6847,68.7243,30222.0
2023-08-07 13:35:00,69.31,69.35,69.24,69.27,43793.0,68.7144,68.7541,68.645,68.6748,43793.0
2023-08-07 13:40:00,69.26,69.31,69.11,69.11,38222.0,68.6648,68.7144,68.5161,68.5161,38222.0
2023-08-07 13:45:00,69.1,69.1,68.96,69.0,107714.0,68.5062,68.5062,68.3674,68.4071,107714.0
2023-08-07 13:50:00,68.99,69.06,68.97,69.02,52609.0,68.3972,68.4666,68.3773,68.4269,52609.0
2023-08-07 13:55:00,69.01,69.09,68.96,69.08,61264.0,68.417,68.4963,68.3674,68.4864,61264.0
2023-08-07 14:00:00,69.08,69.14,69.03,69.05,50223.0,68.4864,68.5459,68.4368,68.4566,50223.0
2023-08-07 14:05:00,69.06,69.14,69.03,69.14,45683.0,68.4666,68.5459,68.4368,68.5459,45683.0
2023-08-07 14:10:00,69.14,69.17,69.06,69.14,52121.0,68.5459,68.5756,68.4666,68.5459,52121.0
2023-08-07 14:15:00,69.14,69.2,69.11,69.18,33699.0,68.5459,68.6054,68.5161,68.5855,33699.0
2023-08-07 14:20:00,69.18,69.22,69.07,69.07,29337.0,68.5855,68.6252,68.4765,68.4765,29337.0
2023-08-07 14:25:00,69.07,69.07,68.94,68.98,58407.0,68.4765,68.4765,68.3476,68.3872,58407.0
2023-08-07 14:30:00,68.97,69.16,68.97,69.15,51533.0,68.3773,68.5657,68.3773,68.5558,51533.0
2023-08-07 14:35:00,69.14,69.18,69.12,69.12,55641.0,68.5459,68.5855,68.526,68.526,55641.0
2023-08-07 14:40:00,69.11,69.11,69.02,69.05,40470.0,68.5161,68.5161,68.4269,68.4566,40470.0
2023-08-07 14:45:00,69.05,69.07,69.01,69.04,37153.0,68.4566,68.4765,68.417,68.4467,37153.0
2023-08-07 14:50:00,69.05,69.05,68.98,69.01,40173.0,68.4566,68.4566,68.3872,68.417,40173.0
2023-08-07 14:55:00,69.02,69.07,68.98,69.03,38171.0,68.4269,68.4765,68.3872,68.4368,38171.0
2023-08-07 15:00:00,69.03,69.09,68.98,69.07,47112.0,68.4368,68.4963,68.3872,68.4765,47112.0
2023-08-07 15:05:00,69.07,69.09,68.99,69.03,56032.0,68.4765,68.4963,68.3972,68.4368,56032.0
2023-08-07 15:10:00,69.02,69.05,68.95,68.96,42647.0,68.4269,68.4566,68.3575,68.3674,42647.0
2023-08-07 15:15:00,68.96,68.97,68.9,68.91,51856.0,68.3674,68.3773,68.3079,68.3178,51856.0
2023-08-07 15:20:00,68.9,68.98,68.89,68.98,79075.0,68.3079,68.3872,68.298,68.3872,79075.0
2023-08-07 15:25:00,68.97,69.06,68.92,68.93,123926.0,68.3773,68.4666,68.3278,68.3377,123926.0
2023-08-07 15:30:00,68.92,68.96,68.83,68.94,93167.0,68.3278,68.3674,68.2385,68.3476,93167.0
2023-08-07 15:35:00,68.94,69.05,68.94,69.02,79743.0,68.3476,68.4566,68.3476,68.4269,79743.0
2023-08-07 15:40:00,69.02,69.13,69.01,69.11,81202.0,68.4269,68.536,68.417,68.5161,81202.0
2023-08-07 15:45:00,69.1,69.21,69.09,69.2,126372.0,68.5062,68.6153,68.4963,68.6054,126372.0
2023-08-07 15:50:00,69.2,69.33,69.19,69.26,196891.0,68.6054,68.7342,68.5954,68.6648,196891.0
2023-08-07 15:55:00,69.25,69.42,69.25,69.38,512929.0,68.6549,68.8235,68.6549,68.7838,512929.0
2023-08-08 09:30:00,68.69,68.76,68.15,68.24,285615.0,68.0997,68.1691,67.5644,67.6536,285615.0
2023-08-08 09:35:00,68.23,68.32,67.98,68.17,177731.0,67.6437,67.7329,67.3958,67.5842,177731.0
2023-08-08 09:40:00,68.18,68.28,68.1,68.11,151443.0,67.5941,67.6933,67.5148,67.5247,151443.0
2023-08-08 09:45:00,68.12,68.15,67.84,67.85,190503.0,67.5346,67.5644,67.257,67.267,190503.0
2023-08-08 09:50:00,67.86,67.88,67.63,67.65,275352.0,67.2769,67.2967,67.0488,67.0687,275352.0
2023-08-08 09:55:00,67.64,67.88,67.57,67.73,266065.0,67.0588,67.2967,66.9894,67.148,266065.0
2023-08-08 10:00:00,67.73,67.78,67.59,67.7,125598.0,67.148,67.1976,67.0092,67.1182,125598.0
2023-08-08 10:05:00,67.71,67.78,67.54,67.55,106138.0,67.1282,67.1976,66.9596,66.9695,106138.0
2023-08-08 10:10:00,67.55,67.62,67.4,67.61,124539.0,66.9695,67.0389,66.8208,67.029,124539.0
2023-08-08 10:15:00,67.6,67.69,67.48,67.61,98350.0,67.0191,67.1083,66.9001,67.029,98350.0
2023-08-08 10:20:00,67.6,67.68,67.56,67.56,69962.0,67.0191,67.0984,66.9794,66.9794,69962.0
2023-08-08 10:25:00,67.56,67.79,67.55,67.76,125537.0,66.9794,67.2075,66.9695,67.1777,125537.0
2023-08-08 10:30:00,67.76,67.76,67.52,67.57,81967.0,67.1777,67.1777,66.9398,66.9894,81967.0
2023-08-08 10:35:00,67.58,67.63,67.48,67.59,108517.0,66.9993,67.0488,66.9001,67.0092,108517.0
2023-08-08 10:40:00,67.59,67.79,67.58,67.74,77910.0,67.0092,67.2075,66.9993,67.1579,77910.0
2023-08-08 10:45:00,67.75,67.76,67.57,67.63,54258.0,67.1678,67.1777,66.9894,67.0488,54258.0
2023-08-08 10:50:00,67.63,67.68,67.49,67.53,106911.0,67.0488,67.0984,66.91,66.9497,106911.0
2023-08-08 10:55:00,67.54,67.54,67.14,67.16,202497.0,66.9596,66.9596,66.5631,66.5829,202497.0
2023-08-08 11:00:00,67.16,67.16,66.96,67.02,440087.0,66.5829,66.5829,66.3846,66.4441,440087.0
2023-08-08 11:05:00,67.01,67.17,67.0,67.16,117944.0,66.4342,66.5928,66.4243,66.5829,117944.0
2023-08-08 11:10:00,67.16,67.32,67.12,67.26,117043.0,66.5829,66.7415,66.5432,66.682,117043.0
2023-08-08 11:15:00,67.27,67.33,67.12,67.17,76135.0,66.6919,66.7514,66.5432,66.5928,76135.0
2023-08-08 11:20:00,67.17,67.23,67.07,67.23,60049.0,66.5928,66.6523,66.4937,66.6523,60049.0
2023-08-08 11:25:00,67.23,67.33,67.14,67.28,134819.0,66.6523,66.7514,66.5631,66.7019,134819.0
2023-08-08 11:30:00,67.26,67.42,67.25,67.33,190553.0,66.682,66.8407,66.6721,66.7514,190553.0
2023-08-08 11:35:00,67.32,67.53,67.32,67.48,120856.0,66.7415,66.9497,66.7415,66.9001,120856.0
2023-08-08 11:40:00,67.47,67.51,67.36,67.42,167374.0,66.8902,66.9299,66.7812,66.8407,167374.0
2023-08-08 11:45:00,67.41,67.41,67.21,67.24,181131.0,66.8307,66.8307,66.6325,66.6622,181131.0
2023-08-08 11:50:00,67.24,67.36,67.23,67.26,165844.0,66.6622,66.7812,66.6523,66.682,165844.0
2023-08-08 11:55:00,67.25,67.35,67.15,67.17,83044.0,66.6721,66.7713,66.573,66.5928,83044.0
2023-08-08 12:00:00,67.15,67.35,67.1,67.28,90910.0,66.573,66.7713,66.5234,66.7019,90910.0
2023-08-08 12:05:00,67.28,67.35,67.24,67.34,120817.0,66.7019,66.7713,66.6622,66.7613,120817.0
2023-08-08 12:10:00,67.34,67.44,67.28,67.42,82059.0,66.7613,66.8605,66.7019,66.8407,82059.0
2023-08-08 12:15:00,67.41,67.56,67.39,67.45,116136.0,66.8307,66.9794,66.8109,66.8704,116136.0
2023-08-08 12:20:00,67.45,67.45,67.29,67.39,60391.0,66.8704,66.8704,66.7118,66.8109,60391.0
2023-08-08 12:25:00,67.39,67.39,67.28,67.29,51396.0,66.8109,66.8109,66.7019,66.7118,51396.0
2023-08-08 12:30:00,67.29,67.4,67.29,67.4,48608.0,66.7118,66.8208,66.7118,66.8208,48608.0
2023-08-08 12:35:00,67.4,67.44,67.35,67.39,51695.0,66.8208,66.8605,66.7713,66.8109,51695.0
2023-08-08 12:40:00,67.39,67.42,67.3,67.32,33578.0,66.8109,66.8407,66.7217,66.7415,33578.0
2023-08-08 12:45:00,67.33,67.34,67.25,67.3,61898.0,66.7514,66.7613,66.6721,66.7217,61898.0
2023-08-08 12:50:00,67.3,67.3,67.21,67.23,30903.0,66.7217,66.7217,66.6325,66.6523,30903.0
2023-08-08 12:55:00,67.23,67.3,67.21,67.28,36272.0,66.6523,66.7217,66.6325,66.7019,36272.0
2023-08-08 13:00:00,67.28,67.36,67.26,67.29,36419.0,66.7019,66.7812,66.682,66.7118,36419.0
2023-08-08 13:05:00,67.29,67.31,67.21,67.23,41298.0,66.7118,66.7316,66.6325,66.6523,41298.0
2023-08-08 13:10:00,67.23,67.29,67.18,67.27,35279.0,66.6523,66.7118,66.6027,66.6919,35279.0
2023-08-08 13:15:00,67.26,67.44,67.26,67.4,117323.0,66.682,66.8605,66.682,66.8208,117323.0
2023-08-08 13:20:00,67.39,67.41,67.23,67.25,87846.0,66.8109,66.8307,66.6523,66.6721,87846.0
2023-08-08 13:25:00,67.26,67.4,67.19,67.4,50033.0,66.682,66.8208,66.6126,66.8208,50033.0
2023-08-08 13:30:00,67.4,67.57,67.38,67.44,54436.0,66.8208,66.9894,66.801,66.8605,54436.0
2023-08-08 13:35:00,67.44,67.57,67.38,67.57,50889.0,66.8605,66.9894,66.801,66.9894,50889.0
2023-08-08 13:40:00,67.59,67.72,67.57,67.7,58328.0,67.0092,67.1381,66.9894,67.1182,58328.0
2023-08-08 13:45:00,67.7,67.7,67.54,67.6,147638.0,67.1182,67.1182,66.9596,67.0191,147638.0
2023-08-08 13:50:00,67.6,67.8,67.59,67.77,78612.0,67.0191,67.2174,67.0092,67.1876,78612.0
2023-08-08 13:55:00,67.78,67.82,67.74,67.79,35288.0,67.1976,67.2372,67.1579,67.2075,35288.0
2023-08-08 14:00:00,67.79,67.83,67.67,67.74,151755.0,67.2075,67.2471,67.0885,67.1579,151755.0
2023-08-08 14:05:00,67.74,67.88,67.65,67.85,161093.0,67.1579,67.2967,67.0687,67.267,161093.0
2023-08-08 14:10:00,67.86,67.9,67.74,67.8,197816.0,67.2769,67.3165,67.1579,67.2174,197816.0
2023-08-08 14:15:00,67.8,67.89,67.74,67.74,319142.0,67.2174,67.3066,67.1579,67.1579,319142.0
2023-08-08 14:20:00,67.75,67.82,67.68,67.73,315722.0,67.1678,67.2372,67.0984,67.148,315722.0
2023-08-08 14:25:00,67.73,67.75,67.59,67.59,82625.0,67.148,67.1678,67.0092,67.0092,82625.0
2023-08-08 14:30:00,67.6,67.69,67.58,67.67,50994.0,67.0191,67.1083,66.9993,67.0885,50994.0
2023-08-08 14:35:00,67.69,67.69,67.59,67.63,74564.0,67.1083,67.1083,67.0092,67.0488,74564.0
2023-08-08 14:40:00,67.63,67.63,67.53,67.59,58759.0,67.0488,67.0488,66.9497,67.0092,58759.0
2023-08-08 14:45:00,67.6,67.65,67.58,67.59,104074.0,67.0191,67.0687,66.9993,67.0092,104074.0
2023-08-08 14:50:00,67.6,67.6,67.53,67.56,43514.0,67.0191,67.0191,66.9497,66.9794,43514.0
2023-08-08 14:55:00,67.57,67.78,67.56,67.73,165929.0,66.9894,67.1976,66.9794,67.148,165929.0
2023-08-08 15:00:00,67.73,67.76,67.67,67.71,100227.0,67.148,67.1777,67.0885,67.1282,100227.0
2023-08-08 15:05:00,67.71,67.73,67.6,67.62,105774.0,67.1282,67.148,67.0191,67.0389,105774.0
2023-08-08 15:10:00,67.61,67.74,67.59,67.71,86891.0,67.029,67.1579,67.0092,67.1282,86891.0
2023-08-08 15:15:00,67.69,67.75,67.59,67.59,63951.0,67.1083,67.1678,67.0092,67.0092,63951.0
2023-08-08 15:20:00,67.6,67.76,67.59,67.71,162121.0,67.0191,67.1777,67.0092,67.1282,162121.0
2023-08-08 15:25:00,67.71,67.71,67.6,67.61,101641.0,67.1282,67.1282,67.0191,67.029,101641.0
2023-08-08 15:30:00,67.61,67.62,67.44,67.48,107154.0,67.029,67.0389,66.8605,66.9001,107154.0
2023-08-08 15:35:00,67.47,67.6,67.45,67.59,98419.0,66.8902,67.0191,66.8704,67.0092,98419.0
2023-08-08 15:40:00,67.6,67.76,67.59,67.73,199946.0,67.0191,67.1777,67.0092,67.148,199946.0
2023-08-08 15:45:00,67.73,67.79,67.61,67.62,147094.0,67.148,67.2075,67.029,67.0389,147094.0
2023-08-08 15:50:00,67.61,67.7,67.58,67.63,278326.0,67.029,67.1182,66.9993,67.0488,278326.0
2023-08-08 15:55:00,67.62,67.7,67.6,67.65,781809.0,67.0389,67.1182,67.0191,67.0687,781809.0
2023-08-09 09:30:00,67.75,67.97,67.64,67.74,226973.0,67.1678,67.3859,67.0588,67.1579,226973.0
2023-08-09 09:35:00,67.74,67.83,67.61,67.67,90193.0,67.1579,67.2471,67.029,67.0885,90193.0
2023-08-09 09:40:00,67.67,67.94,67.51,67.67,207694.0,67.0885,67.3562,66.9299,67.0885,207694.0
2023-08-09 09:45:00,67.65,67.79,67.55,67.67,137413.0,67.0687,67.2075,66.9695,67.0885,137413.0
2023-08-09 09:50:00,67.66,67.68,67.4,67.54,98494.0,67.0786,67.0984,66.8208,66.9596,98494.0
2023-08-09 09:55:00,67.53,67.7,67.52,67.67,168562.0,66.9497,67.1182,66.9398,67.0885,168562.0
2023-08-09 10:00:00,67.68,67.77,67.6,67.62,143849.0,67.0984,67.1876,67.0191,67.0389,143849.0
2023-08-09 10:05:00,67.63,67.68,67.52,67.57,55115.0,67.0488,67.0984,66.9398,66.9894,55115.0
2023-08-09 10:10:00,67.59,67.63,67.48,67.58,46066.0,67.0092,67.0488,66.9001,66.9993,46066.0
2023-08-09 10:15:00,67.58,67.6,67.44,67.49,68205.0,66.9993,67.0191,66.8605,66.91,68205.0
2023-08-09 10:20:00,67.48,67.5,67.36,67.48,54918.0,66.9001,66.92,66.7812,66.9001,54918.0
2023-08-09 10:25:00,67.49,67.65,67.49,67.62,88892.0,66.91,67.0687,66.91,67.0389,88892.0
2023-08-09 10:30:00,67.61,67.76,67.6,67.66,84725.0,67.029,67.1777,67.0191,67.0786,84725.0
2023-08-09 10:35:00,67.66,67.68,67.55,67.58,46092.0,67.0786,67.0984,66.9695,66.9993,46092.0
2023-08-09 10:40:00,67.58,67.61,67.52,67.58,97466.0,66.9993,67.029,66.9398,66.9993,97466.0
2023-08-09 10:45:00,67.58,67.67,67.53,67.63,132032.0,66.9993,67.0885,66.9497,67.0488,132032.0
2023-08-09 10:50:00,67.62,67.62,67.45,67.46,71659.0,67.0389,67.0389,66.8704,66.8803,71659.0
2023-08-09 10:55:00,67.45,67.53,67.32,67.39,55450.0,66.8704,66.9497,66.7415,66.8109,55450.0
2023-08-09 11:00:00,67.38,67.4,67.26,67.34,86838.0,66.801,66.8208,66.682,66.7613,86838.0
2023-08-09 11:05:00,67.35,67.43,67.33,67.39,66778.0,66.7713,66.8506,66.7514,66.8109,66778.0
2023-08-09 11:10:00,67.4,67.43,67.18,67.2,102243.0,66.8208,66.8506,66.6027,66.6225,102243.0
2023-08-09 11:15:00,67.2,67.26,67.15,67.22,80025.0,66.6225,66.682,66.573,66.6424,80025.0
2023-08-09 11:20:00,67.21,67.21,67.03,67.17,102645.0,66.6325,66.6325,66.454,66.5928,102645.0
2023-08-09 11:25:00,67.18,67.3,67.16,67.23,67324.0,66.6027,66.7217,66.5829,66.6523,67324.0
2023-08-09 11:30:00,67.22,67.36,67.17,67.35,74500.0,66.6424,66.7812,66.5928,66.7713,74500.0
2023-08-09 11:35:00,67.36,67.49,67.32,67.48,55402.0,66.7812,66.91,66.7415,66.9001,55402.0
2023-08-09 11:40:00,67.49,67.53,67.4,67.41,64872.0,66.91,66.9497,66.8208,66.8307,64872.0
2023-08-09 11:45:00,67.41,67.48,67.35,67.37,99005.0,66.8307,66.9001,66.7713,66.7911,99005.0
2023-08-09 11:50:00,67.38,67.42,67.13,67.17,93177.0,66.801,66.8407,66.5531,66.5928,93177.0
2023-08-09 11:55:00,67.16,67.2,67.06,67.14,177713.0,66.5829,66.6225,66.4837,66.5631,177713.0
2023-08-09 12:00:00,67.14,67.15,66.97,66.98,167275.0,66.5631,66.573,66.3945,66.4044,167275.0
2023-08-09 12:05:00,66.99,67.07,66.86,66.98,98416.0,66.4143,66.4937,66.2855,66.4044,98416.0
2023-08-09 12:10:00,66.97,67.11,66.92,67.11,68241.0,66.3945,66.5333,66.3449,66.5333,68241.0
2023-08-09 12:15:00,67.1,67.24,67.09,67.16,41596.0,66.5234,66.6622,66.5135,66.5829,41596.0
2023-08-09 12:20:00,67.16,67.3,67.11,67.3,38261.0,66.5829,66.7217,66.5333,66.7217,38261.0
2023-08-09 12:25:00,67.3,67.45,67.26,67.42,66137.0,66.7217,66.8704,66.682,66.8407,66137.0
2023-08-09 12:30:00,67.41,67.54,67.4,67.48,52903.0,66.8307,66.9596,66.8208,66.9001,52903.0
2023-08-09 12:35:00,67.46,67.46,67.31,67.38,43320.0,66.8803,66.8803,66.7316,66.801,43320.0
2023-08-09 12:40:00,67.39,67.43,67.32,67.34,35349.0,66.8109,66.8506,66.7415,66.7613,35349.0
2023-08-09 12:45:00,67.34,67.42,67.27,67.35,51234.0,66.7613,66.8407,66.6919,66.7713,51234.0
2023-08-09 12:50:00,67.36,67.39,67.27,67.29,33989.0,66.7812,66.8109,66.6919,66.7118,33989.0
2023-08-09 12:55:00,67.28,67.33,67.26,67.3,42036.0,66.7019,66.7514,66.682,66.7217,42036.0
2023-08-09 13:00:00,67.3,67.45,67.29,67.43,44851.0,66.7217,66.8704,66.7118,66.8506,44851.0
2023-08-09 13:05:00,67.44,67.48,67.38,67.42,36097.0,66.8605,66.9001,66.801,66.8407,36097.0
2023-08-09 13:10:00,67.42,67.45,67.34,67.42,48598.0,66.8407,66.8704,66.7613,66.8407,48598.0
2023-08-09 13:15:00,67.42,67.46,67.34,67.41,44278.0,66.8407,66.8803,66.7613,66.8307,44278.0
2023-08-09 13:20:00,67.41,67.45,67.35,67.42,39002.0,66.8307,66.8704,66.7713,66.8407,39002.0
2023-08-09 13:25:00,67.41,67.5,67.39,67.48,62207.0,66.8307,66.92,66.8109,66.9001,62207.0
2023-08-09 13:30:00,67.48,67.53,67.43,67.45,82513.0,66.9001,66.9497,66.8506,66.8704,82513.0
2023-08-09 13:35:00,67.48,67.59,67.45,67.57,63775.0,66.9001,67.0092,66.8704,66.9894,63775.0
2023-08-09 13:40:00,67.57,67.59,67.46,67.48,45759.0,66.9894,67.0092,66.8803,66.9001,45759.0
2023-08-09 13:45:00,67.48,67.5,67.38,67.38,41490.0,66.9001,66.92,66.801,66.801,41490.0
2023-08-09 13:50:00,67.39,67.44,67.38,67.4,30030.0,66.8109,66.8605,66.801,66.8208,30030.0
2023-08-09 13:55:00,67.4,67.41,67.34,67.37,30610.0,66.8208,66.8307,66.7613,66.7911,30610.0
2023-08-09 14:00:00,67.38,67.5,67.35,67.5,30686.0,66.801,66.92,66.7713,66.92,30686.0
2023-08-09 14:05:00,67.5,67.52,67.44,67.47,39762.0,66.92,66.9398,66.8605,66.8902,39762.0
2023-08-09 14:10:00,67.47,67.52,67.41,67.51,87685.0,66.8902,66.9398,66.8307,66.9299,87685.0
2023-08-09 14:15:00,67.5,67.55,67.45,67.48,54974.0,66.92,66.9695,66.8704,66.9001,54974.0
2023-08-09 14:20:00,67.48,67.5,67.43,67.45,37091.0,66.9001,66.92,66.8506,66.8704,37091.0
2023-08-09 14:25:00,67.44,67.5,67.43,67.49,34151.0,66.8605,66.92,66.8506,66.91,34151.0
2023-08-09 14:30:00,67.5,67.58,67.46,67.48,54718.0,66.92,66.9993,66.8803,66.9001,54718.0
2023-08-09 14:35:00,67.48,67.65,67.47,67.64,220080.0,66.9001,67.0687,66.8902,67.0588,220080.0
2023-08-09 14:40:00,67.64,67.65,67.53,67.55,127686.0,67.0588,67.0687,66.9497,66.9695,127686.0
2023-08-09 14:45:00,67.55,67.55,67.49,67.53,32957.0,66.9695,66.9695,66.91,66.9497,32957.0
2023-08-09 14:50:00,67.52,67.52,67.4,67.42,34220.0,66.9398,66.9398,66.8208,66.8407,34220.0
2023-08-09 14:55:00,67.42,67.5,67.42,67.44,56602.0,66.8407,66.92,66.8407,66.8605,56602.0
2023-08-09 15:00:00,67.44,67.45,67.33,67.35,38493.0,66.8605,66.8704,66.7514,66.7713,38493.0
2023-08-09 15:05:00,67.36,67.38,67.14,67.14,51206.0,66.7812,66.801,66.5631,66.5631,51206.0
2023-08-09 15:10:00,67.14,67.14,66.99,67.02,93819.0,66.5631,66.5631,66.4143,66.4441,93819.0
2023-08-09 15:15:00,67.02,67.07,67.0,67.06,85960.0,66.4441,66.4937,66.4243,66.4837,85960.0
2023-08-09 15:20:00,67.06,67.12,67.03,67.03,102657.0,66.4837,66.5432,66.454,66.454,102657.0
2023-08-09 15:25:00,67.04,67.16,67.04,67.09,94843.0,66.4639,66.5829,66.4639,66.5135,94843.0
2023-08-09 15:30:00,67.1,67.12,67.0,67.03,83933.0,66.5234,66.5432,66.4243,66.454,83933.0
2023-08-09 15:35:00,67.03,67.07,66.95,66.95,92794.0,66.454,66.4937,66.3747,66.3747,92794.0
2023-08-09 15:40:00,66.95,67.0,66.94,66.97,85318.0,66.3747,66.4243,66.3648,66.3945,85318.0
2023-08-09 15:45:00,66.97,66.97,66.76,66.83,138009.0,66.3945,66.3945,66.1863,66.2557,138009.0
2023-08-09 15:50:00,66.83,66.91,66.75,66.88,286928.0,66.2557,66.335,66.1764,66.3053,286928.0
2023-08-09 15:55:00,66.87,66.87,66.62,66.67,708031.0,66.2954,66.2954,66.0475,66.0971,708031.0
2023-08-10 09:30:00,67.0,67.25,66.35,67.18,327921.0,66.4243,66.6721,65.7798,66.6027,327921.0
2023-08-10 09:35:00,67.19,67.46,67.19,67.21,95865.0,66.6126,66.8803,66.6126,66.6325,95865.0
2023-08-10 09:40:00,67.2,67.23,66.81,67.06,162676.0,66.6225,66.6523,66.2359,66.4837,162676.0
2023-08-10 09:45:00,67.05,67.26,66.97,67.18,108979.0,66.4738,66.682,66.3945,66.6027,108979.0
2023-08-10 09:50:00,67.18,67.3,67.11,67.29,130820.0,66.6027,66.7217,66.5333,66.7118,130820.0
2023-08-10 09:55:00,67.29,67.32,67.15,67.21,256657.0,66.7118,66.7415,66.573,66.6325,256657.0
2023-08-10 10:00:00,67.23,67.32,67.06,67.13,198415.0,66.6523,66.7415,66.4837,66.5531,198415.0
2023-08-10 10:05:00,67.13,67.28,67.09,67.17,74251.0,66.5531,66.7019,66.5135,66.5928,74251.0
2023-08-10 10:10:00,67.16,67.33,67.08,67.21,135897.0,66.5829,66.7514,66.5036,66.6325,135897.0
2023-08-10 10:15:00,67.2,67.33,67.04,67.13,157722.0,66.6225,66.7514,66.4639,66.5531,157722.0
2023-08-10 10:20:00,67.1,67.12,66.96,67.04,91794.0,66.5234,66.5432,66.3846,66.4639,91794.0
2023-08-10 10:25:00,67.07,67.07,66.87,66.94,69464.0,66.4937,66.4937,66.2954,66.3648,69464.0
2023-08-10 10:30:00,66.93,67.07,66.83,66.86,189186.0,66.3549,66.4937,66.2557,66.2855,189186.0
2023-08-10 10:35:00,66.85,66.85,66.38,66.42,126199.0,66.2755,66.2755,65.8096,65.8492,126199.0
2023-08-10 10:40:00,66.42,66.43,66.11,66.23,218235.0,65.8492,65.8592,65.5419,65.6609,218235.0
2023-08-10 10:45:00,66.19,66.24,65.94,66.19,199472.0,65.6212,65.6708,65.3734,65.6212,199472.0
2023-08-10 10:50:00,66.18,66.31,66.13,66.24,97542.0,65.6113,65.7402,65.5617,65.6708,97542.0
2023-08-10 10:55:00,66.24,66.44,66.22,66.4,154330.0,65.6708,65.8691,65.651,65.8294,154330.0
2023-08-10 11:00:00,66.4,66.43,66.02,66.12,154889.0,65.8294,65.8592,65.4527,65.5518,154889.0
2023-08-10 11:05:00,66.11,66.2,65.96,66.08,80297.0,65.5419,65.6311,65.3932,65.5122,80297.0
2023-08-10 11:10:00,66.08,66.27,66.06,66.16,55623.0,65.5122,65.7005,65.4923,65.5915,55623.0
2023-08-10 11:15:00,66.16,66.16,66.02,66.07,110526.0,65.5915,65.5915,65.4527,65.5023,110526.0
2023-08-10 11:20:00,66.05,66.06,65.9,65.96,122684.0,65.4824,65.4923,65.3337,65.3932,122684.0
2023-08-10 11:25:00,65.97,66.11,65.94,65.99,98891.0,65.4031,65.5419,65.3734,65.4229,98891.0
2023-08-10 11:30:00,65.98,66.16,65.94,66.13,149452.0,65.413,65.5915,65.3734,65.5617,149452.0
2023-08-10 11:35:00,66.12,66.32,66.08,66.31,58409.0,65.5518,65.7501,65.5122,65.7402,58409.0
2023-08-10 11:40:00,66.31,66.35,66.1,66.19,88535.0,65.7402,65.7798,65.532,65.6212,88535.0
2023-08-10 11:45:00,66.18,66.18,66.02,66.03,115888.0,65.6113,65.6113,65.4527,65.4626,115888.0
2023-08-10 11:50:00,66.03,66.07,65.86,65.96,125889.0,65.4626,65.5023,65.2941,65.3932,125889.0
2023-08-10 11:55:00,65.95,66.07,65.89,66.04,74379.0,65.3833,65.5023,65.3238,65.4725,74379.0
2023-08-10 12:00:00,66.03,66.05,65.94,66.05,72825.0,65.4626,65.4824,65.3734,65.4824,72825.0
2023-08-10 12:05:00,66.05,66.15,65.97,65.99,56697.0,65.4824,65.5816,65.4031,65.4229,56697.0
2023-08-10 12:10:00,65.99,66.04,65.9,65.93,56343.0,65.4229,65.4725,65.3337,65.3635,56343.0
2023-08-10 12:15:00,65.93,65.94,65.78,65.79,59801.0,65.3635,65.3734,65.2147,65.2247,59801.0
2023-08-10 12:20:00,65.78,65.9,65.75,65.8,71503.0,65.2147,65.3337,65.185,65.2346,71503.0
2023-08-10 12:25:00,65.8,65.8,65.6,65.78,80610.0,65.2346,65.2346,65.0363,65.2147,80610.0
2023-08-10 12:30:00,65.78,65.91,65.74,65.76,172365.0,65.2147,65.3436,65.1751,65.1949,172365.0
2023-08-10 12:35:00,65.76,65.85,65.68,65.82,62684.0,65.1949,65.2841,65.1156,65.2544,62684.0
2023-08-10 12:40:00,65.82,65.88,65.74,65.8,68370.0,65.2544,65.3139,65.1751,65.2346,68370.0
2023-08-10 12:45:00,65.8,65.89,65.76,65.79,54786.0,65.2346,65.3238,65.1949,65.2247,54786.0
2023-08-10 12:50:00,65.78,65.78,65.47,65.52,102152.0,65.2147,65.2147,64.9074,64.957,102152.0
2023-08-10 12:55:00,65.52,65.56,65.39,65.48,94370.0,64.957,64.9966,64.8281,64.9173,94370.0
2023-08-10 13:00:00,65.47,65.55,65.4,65.5,76022.0,64.9074,64.9867,64.838,64.9371,76022.0
2023-08-10 13:05:00,65.5,65.55,65.43,65.46,72639.0,64.9371,64.9867,64.8678,64.8975,72639.0
2023-08-10 13:10:00,65.46,65.46,65.33,65.36,66708.0,64.8975,64.8975,64.7686,64.7984,66708.0
2023-08-10 13:15:00,65.35,65.46,65.29,65.44,84953.0,64.7884,64.8975,64.729,64.8777,84953.0
2023-08-10 13:20:00,65.44,65.44,65.27,65.28,67694.0,64.8777,64.8777,64.7091,64.719,67694.0
2023-08-10 13:25:00,65.28,65.39,65.26,65.37,64448.0,64.719,64.8281,64.6992,64.8083,64448.0
2023-08-10 13:30:00,65.36,65.39,65.25,65.37,63756.0,64.7984,64.8281,64.6893,64.8083,63756.0
2023-08-10 13:35:00,65.37,65.4,65.31,65.35,32286.0,64.8083,64.838,64.7488,64.7884,32286.0
2023-08-10 13:40:00,65.34,65.37,65.11,65.17,79152.0,64.7785,64.8083,64.5505,64.61,79152.0
2023-08-10 13:45:00,65.18,65.32,65.14,65.22,47794.0,64.6199,64.7587,64.5802,64.6596,47794.0
2023-08-10 13:50:00,65.2,65.33,65.18,65.19,38486.0,64.6397,64.7686,64.6199,64.6298,38486.0
2023-08-10 13:55:00,65.18,65.19,64.93,65.0,128789.0,64.6199,64.6298,64.372,64.4414,128789.0
2023-08-10 14:00:00,64.99,65.16,64.98,65.14,58891.0,64.4315,64.6001,64.4216,64.5802,58891.0
2023-08-10 14:05:00,65.15,65.28,65.15,65.25,139969.0,64.5902,64.719,64.5902,64.6893,139969.0
2023-08-10 14:10:00,65.26,65.45,65.21,65.39,94878.0,64.6992,64.8876,64.6496,64.8281,94878.0
2023-08-10 14:15:00,65.39,65.48,65.3,65.33,73885.0,64.8281,64.9173,64.7389,64.7686,73885.0
2023-08-10 14:20:00,65.34,65.46,65.31,65.44,56508.0,64.7785,64.8975,64.7488,64.8777,56508.0
2023-08-10 14:25:00,65.45,65.48,65.26,65.27,112106.0,64.8876,64.9173,64.6992,64.7091,112106.0
2023-08-10 14:30:00,65.27,65.38,65.2,65.22,114532.0,64.7091,64.8182,64.6397,64.6596,114532.0
2023-08-10 14:35:00,65.23,65.3,65.18,65.27,58654.0,64.6695,64.7389,64.6199,64.7091,58654.0
2023-08-10 14:40:00,65.27,65.29,65.15,65.21,58896.0,64.7091,64.729,64.5902,64.6496,58896.0
2023-08-10 14:45:00,65.22,65.35,65.17,65.33,92406.0,64.6596,64.7884,64.61,64.7686,92406.0
2023-08-10 14:50:00,65.33,65.43,65.28,65.31,86761.0,64.7686,64.8678,64.719,64.7488,86761.0
2023-08-10 14:55:00,65.33,65.39,65.27,65.38,132447.0,64.7686,64.8281,64.7091,64.8182,132447.0
2023-08-10 15:00:00,65.38,65.39,65.17,65.22,74093.0,64.8182,64.8281,64.61,64.6596,74093.0
2023-08-10 15:05:00,65.23,65.27,65.09,65.14,195964.0,64.6695,64.7091,64.5307,64.5802,195964.0
2023-08-10 15:10:00,65.14,65.3,65.14,65.3,74418.0,64.5802,64.7389,64.5802,64.7389,74418.0
2023-08-10 15:15:00,65.31,65.43,65.27,65.41,92176.0,64.7488,64.8678,64.7091,64.8479,92176.0
2023-08-10 15:20:00,65.42,65.5,65.37,65.46,104809.0,64.8578,64.9371,64.8083,64.8975,104809.0
2023-08-10 15:25:00,65.45,65.46,65.37,65.42,96954.0,64.8876,64.8975,64.8083,64.8578,96954.0
2023-08-10 15:30:00,65.42,65.43,65.32,65.32,136024.0,64.8578,64.8678,64.7587,64.7587,136024.0
2023-08-10 15:35:00,65.31,65.41,65.27,65.3,202456.0,64.7488,64.8479,64.7091,64.7389,202456.0
2023-08-10 15:40:00,65.3,65.35,65.22,65.31,96994.0,64.7389,64.7884,64.6596,64.7488,96994.0
2023-08-10 15:45:00,65.31,65.47,65.27,65.33,146127.0,64.7488,64.9074,64.7091,64.7686,146127.0
2023-08-10 15:50:00,65.34,65.51,65.32,65.47,323284.0,64.7785,64.9471,64.7587,64.9074,323284.0
2023-08-10 15:55:00,65.47,65.5,65.38,65.42,535624.0,64.9074,64.9371,64.8182,64.8578,535624.0
2023-08-11 09:30:00,64.89,64.91,64.37,64.39,358930.0,64.3324,64.3522,63.8169,63.8367,358930.0
2023-08-11 09:35:00,64.37,64.6,64.25,64.37,254445.0,63.8169,64.0449,63.6979,63.8169,254445.0
2023-08-11 09:40:00,64.38,64.43,64.22,64.35,166129.0,63.8268,63.8763,63.6681,63.797,166129.0
2023-08-11 09:45:00,64.34,64.66,64.26,64.52,193767.0,63.7871,64.1044,63.7078,63.9656,193767.0
2023-08-11 09:50:00,64.53,64.6,64.35,64.38,117488.0,63.9755,64.0449,63.797,63.8268,117488.0
2023-08-11 09:55:00,64.38,64.57,64.36,64.53,104988.0,63.8268,64.0151,63.8069,63.9755,104988.0
2023-08-11 10:00:00,64.57,65.0,64.57,64.99,166940.0,64.0151,64.4414,64.0151,64.4315,166940.0
2023-08-11 10:05:00,65.0,65.16,64.96,65.0,113983.0,64.4414,64.6001,64.4018,64.4414,113983.0
2023-08-11 10:10:00,64.99,65.14,64.77,65.14,219129.0,64.4315,64.5802,64.2134,64.5802,219129.0
2023-08-11 10:15:00,65.14,65.31,65.12,65.14,273890.0,64.5802,64.7488,64.5604,64.5802,273890.0
2023-08-11 10:20:00,65.16,65.26,65.08,65.11,121656.0,64.6001,64.6992,64.5208,64.5505,121656.0
2023-08-11 10:25:00,65.11,65.13,64.92,64.95,246946.0,64.5505,64.5703,64.3621,64.3919,246946.0
2023-08-11 10:30:00,64.96,65.11,64.85,64.85,108987.0,64.4018,64.5505,64.2927,64.2927,108987.0
2023-08-11 10:35:00,64.84,64.98,64.76,64.88,219523.0,64.2828,64.4216,64.2035,64.3225,219523.0
2023-08-11 10:40:00,64.87,64.96,64.64,64.67,116435.0,64.3126,64.4018,64.0845,64.1143,116435.0
2023-08-11 10:45:00,64.67,64.75,64.58,64.68,129523.0,64.1143,64.1936,64.0251,64.1242,129523.0
2023-08-11 10:50:00,64.67,64.69,64.5,64.51,70473.0,64.1143,64.1341,63.9457,63.9557,70473.0
2023-08-11 10:55:00,64.51,64.6,64.48,64.51,89639.0,63.9557,64.0449,63.9259,63.9557,89639.0
2023-08-11 11:00:00,64.51,64.57,64.43,64.5,133136.0,63.9557,64.0151,63.8763,63.9457,133136.0
2023-08-11 11:05:00,64.51,64.51,64.36,64.38,95926.0,63.9557,63.9557,63.8069,63.8268,95926.0
2023-08-11 11:10:00,64.38,64.39,64.22,64.28,79307.0,63.8268,63.8367,63.6681,63.7276,79307.0
2023-08-11 11:15:00,64.27,64.3,64.21,64.25,69480.0,63.7177,63.7475,63.6582,63.6979,69480.0
2023-08-11 11:20:00,64.26,64.49,64.24,64.41,74050.0,63.7078,63.9358,63.688,63.8565,74050.0
2023-08-11 11:25:00,64.42,64.58,64.39,64.44,86520.0,63.8664,64.0251,63.8367,63.8863,86520.0
2023-08-11 11:30:00,64.44,64.5,64.3,64.31,77395.0,63.8863,63.9457,63.7475,63.7574,77395.0
2023-08-11 11:35:00,64.31,64.52,64.31,64.45,46864.0,63.7574,63.9656,63.7574,63.8962,46864.0
2023-08-11 11:40:00,64.45,64.63,64.43,64.62,64188.0,63.8962,64.0746,63.8763,64.0647,64188.0
2023-08-11 11:45:00,64.62,64.63,64.44,64.45,58988.0,64.0647,64.0746,63.8863,63.8962,58988.0
2023-08-11 11:50:00,64.44,64.56,64.4,64.55,111709.0,63.8863,64.0052,63.8466,63.9953,111709.0
2023-08-11 11:55:00,64.54,64.74,64.48,64.7,82070.0,63.9854,64.1837,63.9259,64.144,82070.0
2023-08-11 12:00:00,64.69,64.79,64.68,64.69,101195.0,64.1341,64.2333,64.1242,64.1341,101195.0
2023-08-11 12:05:00,64.67,64.72,64.61,64.62,99906.0,64.1143,64.1639,64.0548,64.0647,99906.0
2023-08-11 12:10:00,64.63,64.68,64.57,64.6,140486.0,64.0746,64.1242,64.0151,64.0449,140486.0
2023-08-11 12:15:00,64.6,64.74,64.59,64.72,112294.0,64.0449,64.1837,64.035,64.1639,112294.0
2023-08-11 12:20:00,64.72,64.75,64.53,64.56,33961.0,64.1639,64.1936,63.9755,64.0052,33961.0
2023-08-11 12:25:00,64.56,64.59,64.49,64.56,33445.0,64.0052,64.035,63.9358,64.0052,33445.0
2023-08-11 12:30:00,64.57,64.62,64.49,64.56,48791.0,64.0151,64.0647,63.9358,64.0052,48791.0
2023-08-11 12:35:00,64.54,64.56,64.41,64.41,30102.0,63.9854,64.0052,63.8565,63.8565,30102.0
2023-08-11 12:40:00,64.41,64.44,64.35,64.35,34380.0,63.8565,63.8863,63.797,63.797,34380.0
2023-08-11 12:45:00,64.35,64.4,64.28,64.29,45085.0,63.797,63.8466,63.7276,63.7375,45085.0
2023-08-11 12:50:00,64.28,64.33,64.24,64.28,48702.0,63.7276,63.7772,63.688,63.7276,48702.0
2023-08-11 12:55:00,64.27,64.35,64.25,64.33,51943.0,63.7177,63.797,63.6979,63.7772,51943.0
2023-08-11 13:00:00,64.32,64.44,64.31,64.42,44758.0,63.7673,63.8863,63.7574,63.8664,44758.0
2023-08-11 13:05:00,64.41,64.41,64.26,64.32,43331.0,63.8565,63.8565,63.7078,63.7673,43331.0
2023-08-11 13:10:00,64.32,64.35,64.27,64.33,26549.0,63.7673,63.797,63.7177,63.7772,26549.0
2023-08-11 13:15:00,64.32,64.43,64.31,64.4,31231.0,63.7673,63.8763,63.7574,63.8466,31231.0
2023-08-11 13:20:00,64.39,64.49,64.39,64.43,34759.0,63.8367,63.9358,63.8367,63.8763,34759.0
2023-08-11 13:25:00,64.44,64.56,64.43,64.54,45289.0,63.8863,64.0052,63.8763,63.9854,45289.0
2023-08-11 13:30:00,64.53,64.59,64.51,64.55,43183.0,63.9755,64.035,63.9557,63.9953,43183.0
2023-08-11 13:35:00,64.58,64.59,64.45,64.48,79433.0,64.0251,64.035,63.8962,63.9259,79433.0
2023-08-11 13:40:00,64.49,64.5,64.32,64.34,72637.0,63.9358,63.9457,63.7673,63.7871,72637.0
2023-08-11 13:45:00,64.34,64.37,64.27,64.3,35712.0,63.7871,63.8169,63.7177,63.7475,35712.0
2023-08-11 13:50:00,64.29,64.31,64.24,64.3,58208.0,63.7375,63.7574,63.688,63.7475,58208.0
2023-08-11 13:55:00,64.3,64.38,64.26,64.37,55241.0,63.7475,63.8268,63.7078,63.8169,55241.0
2023-08-11 14:00:00,64.38,64.5,64.35,64.42,50245.0,63.8268,63.9457,63.797,63.8664,50245.0
2023-08-11 14:05:00,64.43,64.5,64.42,64.43,48165.0,63.8763,63.9457,63.8664,63.8763,48165.0
2023-08-11 14:10:00,64.43,64.46,64.41,64.44,65703.0,63.8763,63.9061,63.8565,63.8863,65703.0
2023-08-11 14:15:00,64.45,64.46,64.4,64.43,95109.0,63.8962,63.9061,63.8466,63.8763,95109.0
2023-08-11 14:20:00,64.44,64.45,64.31,64.36,160388.0,63.8863,63.8962,63.7574,63.8069,160388.0
2023-08-11 14:25:00,64.36,64.45,64.36,64.42,47079.0,63.8069,63.8962,63.8069,63.8664,47079.0
2023-08-11 14:30:00,64.42,64.54,64.41,64.46,97883.0,63.8664,63.9854,63.8565,63.9061,97883.0
2023-08-11 14:35:00,64.45,64.51,64.36,64.5,67928.0,63.8962,63.9557,63.8069,63.9457,67928.0
2023-08-11 14:40:00,64.5,64.52,64.42,64.44,45107.0,63.9457,63.9656,63.8664,63.8863,45107.0
2023-08-11 14:45:00,64.45,64.52,64.44,64.52,51679.0,63.8962,63.9656,63.8863,63.9656,51679.0
2023-08-11 14:50:00,64.52,64.52,64.46,64.48,52330.0,63.9656,63.9656,63.9061,63.9259,52330.0
2023-08-11 14:55:00,64.48,64.5,64.44,64.47,63855.0,63.9259,63.9457,63.8863,63.916,63855.0
2023-08-11 15:00:00,64.46,64.47,64.35,64.37,90536.0,63.9061,63.916,63.797,63.8169,90536.0
2023-08-11 15:05:00,64.37,64.38,64.18,64.2,103308.0,63.8169,63.8268,63.6285,63.6483,103308.0
2023-08-11 15:10:00,64.19,64.19,64.09,64.12,128317.0,63.6384,63.6384,63.5393,63.569,128317.0
2023-08-11 15:15:00,64.11,64.28,64.07,64.22,119875.0,63.5591,63.7276,63.5194,63.6681,119875.0
2023-08-11 15:20:00,64.22,64.3,64.18,64.27,97078.0,63.6681,63.7475,63.6285,63.7177,97078.0
2023-08-11 15:25:00,64.28,64.3,64.24,64.27,119197.0,63.7276,63.7475,63.688,63.7177,119197.0
2023-08-11 15:30:00,64.27,64.33,64.19,64.33,116754.0,63.7177,63.7772,63.6384,63.7772,116754.0
2023-08-11 15:35:00,64.34,64.37,64.27,64.3,94741.0,63.7871,63.8169,63.7177,63.7475,94741.0
2023-08-11 15:40:00,64.3,64.31,64.26,64.3,113887.0,63.7475,63.7574,63.7078,63.7475,113887.0
2023-08-11 15:45:00,64.3,64.31,64.22,64.27,153415.0,63.7475,63.7574,63.6681,63.7177,153415.0
2023-08-11 15:50:00,64.26,64.39,64.17,64.28,347623.0,63.7078,63.8367,63.6186,63.7276,347623.0
2023-08-11 15:55:00,64.27,64.42,64.24,64.4,501534.0,63.7177,63.8664,63.688,63.8466,501534.0
2023-08-14 09:30:00,64.26,65.2,64.2,65.06,415050.0,63.7078,64.6397,63.6483,64.5009,415050.0
2023-08-14 09:35:00,65.05,65.22,64.85,65.22,140824.0,64.491,64.6596,64.2927,64.6596,140824.0
2023-08-14 09:40:00,65.2,66.31,65.19,66.3,597015.0,64.6397,65.7402,64.6298,65.7303,597015.0
2023-08-14 09:45:00,66.31,66.59,66.23,66.34,540975.0,65.7402,66.0178,65.6609,65.7699,540975.0
2023-08-14 09:50:00,66.31,66.62,66.23,66.24,237017.0,65.7402,66.0475,65.6609,65.6708,237017.0
2023-08-14 09:55:00,66.22,66.49,66.04,66.46,276695.0,65.651,65.9186,65.4725,65.8889,276695.0
2023-08-14 10:00:00,66.46,66.48,66.15,66.42,174561.0,65.8889,65.9087,65.5816,65.8492,174561.0
2023-08-14 10:05:00,66.41,66.81,66.38,66.7,335892.0,65.8393,66.2359,65.8096,66.1268,335892.0
2023-08-14 10:10:00,66.7,67.12,66.64,67.06,306802.0,66.1268,66.5432,66.0674,66.4837,306802.0
2023-08-14 10:15:00,67.06,67.22,66.94,67.15,363663.0,66.4837,66.6424,66.3648,66.573,363663.0
2023-08-14 10:20:00,67.15,67.33,67.11,67.23,320152.0,66.573,66.7514,66.5333,66.6523,320152.0
2023-08-14 10:25:00,67.23,67.3,66.95,66.98,238233.0,66.6523,66.7217,66.3747,66.4044,238233.0
2023-08-14 10:30:00,66.99,67.38,66.99,67.38,331341.0,66.4143,66.801,66.4143,66.801,331341.0
2023-08-14 10:35:00,67.37,67.78,67.36,67.69,429004.0,66.7911,67.1976,66.7812,67.1083,429004.0
2023-08-14 10:40:00,67.68,67.69,67.45,67.46,213196.0,67.0984,67.1083,66.8704,66.8803,213196.0
2023-08-14 10:45:00,67.46,67.6,67.41,67.58,188620.0,66.8803,67.0191,66.8307,66.9993,188620.0
2023-08-14 10:50:00,67.6,67.8,67.52,67.76,186053.0,67.0191,67.2174,66.9398,67.1777,186053.0
2023-08-14 10:55:00,67.75,67.75,67.47,67.56,208013.0,67.1678,67.1678,66.8902,66.9794,208013.0
2023-08-14 11:00:00,67.57,67.7,67.57,67.65,158188.0,66.9894,67.1182,66.9894,67.0687,158188.0
2023-08-14 11:05:00,67.65,67.7,67.54,67.66,121257.0,67.0687,67.1182,66.9596,67.0786,121257.0
2023-08-14 11:10:00,67.66,67.89,67.59,67.75,327338.0,67.0786,67.3066,67.0092,67.1678,327338.0
2023-08-14 11:15:00,67.75,67.83,67.65,67.81,111739.0,67.1678,67.2471,67.0687,67.2273,111739.0
2023-08-14 11:20:00,67.81,67.82,67.61,67.73,117841.0,67.2273,67.2372,67.029,67.148,117841.0
2023-08-14 11:25:00,67.73,67.95,67.72,67.95,165896.0,67.148,67.3661,67.1381,67.3661,165896.0
2023-08-14 11:30:00,67.95,67.96,67.66,67.66,144730.0,67.3661,67.376,67.0786,67.0786,144730.0
2023-08-14 11:35:00,67.66,67.74,67.53,67.53,130306.0,67.0786,67.1579,66.9497,66.9497,130306.0
2023-08-14 11:40:00,67.51,67.64,67.44,67.45,156573.0,66.9299,67.0588,66.8605,66.8704,156573.0
2023-08-14 11:45:00,67.44,67.63,67.41,67.6,133231.0,66.8605,67.0488,66.8307,67.0191,133231.0
2023-08-14 11:50:00,67.61,67.67,67.49,67.54,110436.0,67.029,67.0885,66.91,66.9596,110436.0
2023-08-14 11:55:00,67.54,67.54,67.45,67.54,78861.0,66.9596,66.9596,66.8704,66.9596,78861.0
2023-08-14 12:00:00,67.54,67.66,67.5,67.59,70990.0,66.9596,67.0786,66.92,67.0092,70990.0
2023-08-14 12:05:00,67.58,67.7,67.54,67.62,73661.0,66.9993,67.1182,66.9596,67.0389,73661.0
2023-08-14 12:10:00,67.61,67.7,67.56,67.66,63069.0,67.029,67.1182,66.9794,67.0786,63069.0
2023-08-14 12:15:00,67.66,67.71,67.52,67.69,97617.0,67.0786,67.1282,66.9398,67.1083,97617.0
2023-08-14 12:20:00,67.69,67.79,67.6,67.71,114576.0,67.1083,67.2075,67.0191,67.1282,114576.0
2023-08-14 12:25:00,67.71,67.82,67.65,67.65,82909.0,67.1282,67.2372,67.0687,67.0687,82909.0
2023-08-14 12:30:00,67.66,67.72,67.62,67.64,83061.0,67.0786,67.1381,67.0389,67.0588,83061.0
2023-08-14 12:35:00,67.63,67.63,67.51,67.53,66086.0,67.0488,67.0488,66.9299,66.9497,66086.0
2023-08-14 12:40:00,67.52,67.62,67.47,67.59,74617.0,66.9398,67.0389,66.8902,67.0092,74617.0
2023-08-14 12:45:00,67.59,67.62,67.53,67.59,43894.0,67.0092,67.0389,66.9497,67.0092,43894.0
2023-08-14 12:50:00,67.59,67.72,67.57,67.7,58410.0,67.0092,67.1381,66.9894,67.1182,58410.0
2023-08-14 12:55:00,67.69,67.79,67.66,67.79,65298.0,67.1083,67.2075,67.0786,67.2075,65298.0
2023-08-14 13:00:00,67.78,67.81,67.69,67.75,53314.0,67.1976,67.2273,67.1083,67.1678,53314.0
2023-08-14 13:05:00,67.74,67.9,67.73,67.89,68320.0,67.1579,67.3165,67.148,67.3066,68320.0
2023-08-14 13:10:00,67.89,67.94,67.85,67.92,61728.0,67.3066,67.3562,67.267,67.3364,61728.0
2023-08-14 13:15:00,67.92,67.98,67.89,67.95,77939.0,67.3364,67.3958,67.3066,67.3661,77939.0
2023-08-14 13:20:00,67.96,68.05,67.93,67.97,109948.0,67.376,67.4652,67.3463,67.3859,109948.0
2023-08-14 13:25:00,67.96,68.07,67.94,68.05,121059.0,67.376,67.4851,67.3562,67.4652,121059.0
2023-08-14 13:30:00,68.06,68.08,67.91,67.93,123299.0,67.4752,67.495,67.3264,67.3463,123299.0
2023-08-14 13:35:00,67.92,67.98,67.88,67.97,98202.0,67.3364,67.3958,67.2967,67.3859,98202.0
2023-08-14 13:40:00,67.97,68.02,67.9,67.98,163855.0,67.3859,67.4355,67.3165,67.3958,163855.0
2023-08-14 13:45:00,67.97,67.99,67.88,67.93,220557.0,67.3859,67.4058,67.2967,67.3463,220557.0
2023-08-14 13:50:00,67.92,67.98,67.9,67.92,125190.0,67.3364,67.3958,67.3165,67.3364,125190.0
2023-08-14 13:55:00,67.92,68.06,67.86,68.06,155999.0,67.3364,67.4752,67.2769,67.4752,155999.0
2023-08-14 14:00:00,68.07,68.1,67.97,68.08,136797.0,67.4851,67.5148,67.3859,67.495,136797.0
2023-08-14 14:05:00,68.09,68.12,67.96,67.97,76859.0,67.5049,67.5346,67.376,67.3859,76859.0
2023-08-14 14:10:00,67.97,68.08,67.9,67.98,111607.0,67.3859,67.495,67.3165,67.3958,111607.0
2023-08-14 14:15:00,67.96,67.96,67.82,67.85,70328.0,67.376,67.376,67.2372,67.267,70328.0
2023-08-14 14:20:00,67.84,67.97,67.83,67.93,65677.0,67.257,67.3859,67.2471,67.3463,65677.0
2023-08-14 14:25:00,67.94,68.01,67.92,67.94,87632.0,67.3562,67.4256,67.3364,67.3562,87632.0
2023-08-14 14:30:00,67.95,67.96,67.84,67.92,83360.0,67.3661,67.376,67.257,67.3364,83360.0
2023-08-14 14:35:00,67.93,67.95,67.84,67.86,74187.0,67.3463,67.3661,67.257,67.2769,74187.0
2023-08-14 14:40:00,67.86,67.91,67.83,67.84,111212.0,67.2769,67.3264,67.2471,67.257,111212.0
2023-08-14 14:45:00,67.84,67.94,67.78,67.93,73908.0,67.257,67.3562,67.1976,67.3463,73908.0
2023-08-14 14:50:00,67.92,68.03,67.92,68.03,99305.0,67.3364,67.4454,67.3364,67.4454,99305.0
2023-08-14 14:55:00,68.03,68.1,68.01,68.08,97589.0,67.4454,67.5148,67.4256,67.495,97589.0
2023-08-14 15:00:00,68.08,68.09,67.98,68.05,71009.0,67.495,67.5049,67.3958,67.4652,71009.0
2023-08-14 15:05:00,68.05,68.06,67.98,68.06,97623.0,67.4652,67.4752,67.3958,67.4752,97623.0
2023-08-14 15:10:00,68.06,68.09,68.02,68.08,82406.0,67.4752,67.5049,67.4355,67.495,82406.0
2023-08-14 15:15:00,68.08,68.14,68.04,68.14,95080.0,67.495,67.5545,67.4553,67.5545,95080.0
2023-08-14 15:20:00,68.14,68.22,68.13,68.2,157037.0,67.5545,67.6338,67.5445,67.6139,157037.0
2023-08-14 15:25:00,68.2,68.29,68.2,68.26,193324.0,67.6139,67.7032,67.6139,67.6734,193324.0
2023-08-14 15:30:00,68.26,68.38,68.26,68.33,179606.0,67.6734,67.7924,67.6734,67.7428,179606.0
2023-08-14 15:35:00,68.33,68.45,68.32,68.4,153739.0,67.7428,67.8618,67.7329,67.8122,153739.0
2023-08-14 15:40:00,68.39,68.48,68.37,68.47,188753.0,67.8023,67.8915,67.7825,67.8816,188753.0
2023-08-14 15:45:00,68.47,68.47,68.35,68.38,187276.0,67.8816,67.8816,67.7627,67.7924,187276.0
2023-08-14 15:50:00,68.38,68.43,68.15,68.21,513226.0,67.7924,67.842,67.5644,67.6239,513226.0
2023-08-14 15:55:00,68.21,68.32,68.18,68.32,796252.0,67.6239,67.7329,67.5941,67.7329,796252.0
2023-08-15 09:30:00,67.74,67.74,67.05,67.16,501886.0,67.1579,67.1579,66.4738,66.5829,501886.0
2023-08-15 09:35:00,67.15,67.43,67.05,67.23,240969.0,66.573,66.8506,66.4738,66.6523,240969.0
2023-08-15 09:40:00,67.22,67.23,66.75,66.94,447293.0,66.6424,66.6523,66.1764,66.3648,447293.0
2023-08-15 09:45:00,66.93,66.95,66.68,66.75,342060.0,66.3549,66.3747,66.107,66.1764,342060.0
2023-08-15 09:50:00,66.74,66.88,66.48,66.49,173464.0,66.1665,66.3053,65.9087,65.9186,173464.0
2023-08-15 09:55:00,66.48,66.56,66.31,66.33,185635.0,65.9087,65.988,65.7402,65.76,185635.0
2023-08-15 10:00:00,66.33,66.33,66.08,66.23,277846.0,65.76,65.76,65.5122,65.6609,277846.0
2023-08-15 10:05:00,66.23,66.27,65.93,66.05,233532.0,65.6609,65.7005,65.3635,65.4824,233532.0
2023-08-15 10:10:00,66.05,66.17,65.98,66.15,158674.0,65.4824,65.6014,65.413,65.5816,158674.0
2023-08-15 10:15:00,66.14,66.49,66.13,66.42,279322.0,65.5716,65.9186,65.5617,65.8492,279322.0
2023-08-15 10:20:00,66.42,66.48,66.3,66.34,168763.0,65.8492,65.9087,65.7303,65.7699,168763.0
2023-08-15 10:25:00,66.35,66.54,66.29,66.48,128357.0,65.7798,65.9682,65.7204,65.9087,128357.0
2023-08-15 10:30:00,66.47,66.49,66.28,66.35,122645.0,65.8988,65.9186,65.7104,65.7798,122645.0
2023-08-15 10:35:00,66.35,66.56,66.34,66.46,162420.0,65.7798,65.988,65.7699,65.8889,162420.0
2023-08-15 10:40:00,66.45,66.46,66.19,66.27,145738.0,65.879,65.8889,65.6212,65.7005,145738.0
2023-08-15 10:45:00,66.27,66.28,66.1,66.17,134470.0,65.7005,65.7104,65.532,65.6014,134470.0
2023-08-15 10:50:00,66.17,66.29,66.09,66.15,91035.0,65.6014,65.7204,65.5221,65.5816,91035.0
2023-08-15 10:55:00,66.15,66.29,66.1,66.25,118285.0,65.5816,65.7204,65.532,65.6807,118285.0
2023-08-15 11:00:00,66.25,66.57,66.24,66.52,172241.0,65.6807,65.998,65.6708,65.9484,172241.0
2023-08-15 11:05:00,66.53,66.65,66.51,66.64,88728.0,65.9583,66.0773,65.9385,66.0674,88728.0
2023-08-15 11:10:00,66.64,66.65,66.49,66.54,58932.0,66.0674,66.0773,65.9186,65.9682,58932.0
2023-08-15 11:15:00,66.54,66.54,66.34,66.44,98376.0,65.9682,65.9682,65.7699,65.8691,98376.0
2023-08-15 11:20:00,66.44,66.47,66.36,66.36,70601.0,65.8691,65.8988,65.7898,65.7898,70601.0
2023-08-15 11:25:00,66.37,66.38,66.28,66.3,63492.0,65.7997,65.8096,65.7104,65.7303,63492.0
2023-08-15 11:30:00,66.29,66.32,66.21,66.23,76544.0,65.7204,65.7501,65.641,65.6609,76544.0
2023-08-15 11:35:00,66.23,66.32,66.21,66.32,85287.0,65.6609,65.7501,65.641,65.7501,85287.0
2023-08-15 11:40:00,66.33,66.4,66.26,66.34,79924.0,65.76,65.8294,65.6906,65.7699,79924.0
2023-08-15 11:45:00,66.34,66.44,66.25,66.4,60843.0,65.7699,65.8691,65.6807,65.8294,60843.0
2023-08-15 11:50:00,66.4,66.47,66.34,66.42,56886.0,65.8294,65.8988,65.7699,65.8492,56886.0
2023-08-15 11:55:00,66.42,66.5,66.42,66.43,81381.0,65.8492,65.9286,65.8492,65.8592,81381.0
2023-08-15 12:00:00,66.44,66.54,66.38,66.45,82996.0,65.8691,65.9682,65.8096,65.879,82996.0
2023-08-15 12:05:00,66.43,66.48,66.29,66.32,59508.0,65.8592,65.9087,65.7204,65.7501,59508.0
2023-08-15 12:10:00,66.3,66.39,66.24,66.32,45311.0,65.7303,65.8195,65.6708,65.7501,45311.0
2023-08-15 12:15:00,66.31,66.34,66.19,66.33,48166.0,65.7402,65.7699,65.6212,65.76,48166.0
2023-08-15 12:20:00,66.32,66.35,66.28,66.31,43893.0,65.7501,65.7798,65.7104,65.7402,43893.0
2023-08-15 12:25:00,66.32,66.32,66.25,66.31,49632.0,65.7501,65.7501,65.6807,65.7402,49632.0
2023-08-15 12:30:00,66.31,66.33,66.2,66.22,63638.0,65.7402,65.76,65.6311,65.651,63638.0
2023-08-15 12:35:00,66.2,66.28,66.17,66.2,43376.0,65.6311,65.7104,65.6014,65.6311,43376.0
2023-08-15 12:40:00,66.2,66.21,66.09,66.11,36957.0,65.6311,65.641,65.5221,65.5419,36957.0
2023-08-15 12:45:00,66.1,66.12,66.01,66.02,66857.0,65.532,65.5518,65.4428,65.4527,66857.0
2023-08-15 12:50:00,66.01,66.05,65.95,65.95,79264.0,65.4428,65.4824,65.3833,65.3833,79264.0
2023-08-15 12:55:00,65.95,65.96,65.81,65.84,121493.0,65.3833,65.3932,65.2445,65.2742,121493.0
2023-08-15 13:00:00,65.85,65.9,65.81,65.81,53933.0,65.2841,65.3337,65.2445,65.2445,53933.0
2023-08-15 13:05:00,65.8,65.88,65.77,65.88,53312.0,65.2346,65.3139,65.2048,65.3139,53312.0
2023-08-15 13:10:00,65.88,65.95,65.87,65.9,48086.0,65.3139,65.3833,65.304,65.3337,48086.0
2023-08-15 13:15:00,65.92,66.07,65.91,66.06,46512.0,65.3535,65.5023,65.3436,65.4923,46512.0
2023-08-15 13:20:00,66.05,66.24,66.03,66.21,94305.0,65.4824,65.6708,65.4626,65.641,94305.0
2023-08-15 13:25:00,66.21,66.25,66.08,66.15,63242.0,65.641,65.6807,65.5122,65.5816,63242.0
2023-08-15 13:30:00,66.15,66.18,65.94,66.0,58557.0,65.5816,65.6113,65.3734,65.4329,58557.0
2023-08-15 13:35:00,66.01,66.07,65.94,65.94,24555.0,65.4428,65.5023,65.3734,65.3734,24555.0
2023-08-15 13:40:00,65.95,65.96,65.88,65.91,74748.0,65.3833,65.3932,65.3139,65.3436,74748.0
2023-08-15 13:45:00,65.92,65.99,65.9,65.95,42103.0,65.3535,65.4229,65.3337,65.3833,42103.0
2023-08-15 13:50:00,65.96,65.99,65.92,65.97,43501.0,65.3932,65.4229,65.3535,65.4031,43501.0
2023-08-15 13:55:00,65.97,66.02,65.94,65.95,38368.0,65.4031,65.4527,65.3734,65.3833,38368.0
2023-08-15 14:00:00,65.95,66.01,65.92,65.98,46285.0,65.3833,65.4428,65.3535,65.413,46285.0
2023-08-15 14:05:00,65.97,66.05,65.96,66.01,39126.0,65.4031,65.4824,65.3932,65.4428,39126.0
2023-08-15 14:10:00,66.01,66.04,65.97,65.97,30101.0,65.4428,65.4725,65.4031,65.4031,30101.0
2023-08-15 14:15:00,65.97,66.02,65.95,65.98,27082.0,65.4031,65.4527,65.3833,65.413,27082.0
2023-08-15 14:20:00,65.99,65.99,65.89,65.93,35869.0,65.4229,65.4229,65.3238,65.3635,35869.0
2023-08-15 14:25:00,65.92,65.95,65.88,65.9,38654.0,65.3535,65.3833,65.3139,65.3337,38654.0
2023-08-15 14:30:00,65.9,66.02,65.88,66.0,60852.0,65.3337,65.4527,65.3139,65.4329,60852.0
2023-08-15 14:35:00,66.02,66.1,66.0,66.09,51424.0,65.4527,65.532,65.4329,65.5221,51424.0
2023-08-15 14:40:00,66.09,66.12,66.08,66.09,50738.0,65.5221,65.5518,65.5122,65.5221,50738.0
2023-08-15 14:45:00,66.09,66.14,66.06,66.11,30940.0,65.5221,65.5716,65.4923,65.5419,30940.0
2023-08-15 14:50:00,66.09,66.11,66.06,66.06,30971.0,65.5221,65.5419,65.4923,65.4923,30971.0
2023-08-15 14:55:00,66.05,66.1,66.03,66.1,42346.0,65.4824,65.532,65.4626,65.532,42346.0
2023-08-15 15:00:00,66.11,66.16,66.08,66.09,55707.0,65.5419,65.5915,65.5122,65.5221,55707.0
2023-08-15 15:05:00,66.09,66.11,65.97,66.0,45703.0,65.5221,65.5419,65.4031,65.4329,45703.0
2023-08-15 15:10:00,66.01,66.02,65.84,65.87,60288.0,65.4428,65.4527,65.2742,65.304,60288.0
2023-08-15 15:15:00,65.87,65.88,65.79,65.83,72432.0,65.304,65.3139,65.2247,65.2643,72432.0
2023-08-15 15:20:00,65.82,65.82,65.72,65.8,83916.0,65.2544,65.2544,65.1553,65.2346,83916.0
2023-08-15 15:25:00,65.79,65.83,65.55,65.57,126512.0,65.2247,65.2643,64.9867,65.0065,126512.0
2023-08-15 15:30:00,65.58,65.65,65.5,65.6,120366.0,65.0165,65.0859,64.9371,65.0363,120366.0
2023-08-15 15:35:00,65.6,65.63,65.37,65.41,142007.0,65.0363,65.066,64.8083,64.8479,142007.0
2023-08-15 15:40:00,65.41,65.49,65.35,65.48,177684.0,64.8479,64.9272,64.7884,64.9173,177684.0
2023-08-15 15:45:00,65.47,65.55,65.43,65.51,178209.0,64.9074,64.9867,64.8678,64.9471,178209.0
2023-08-15 15:50:00,65.5,65.61,65.47,65.51,366859.0,64.9371,65.0462,64.9074,64.9471,366859.0
2023-08-15 15:55:00,65.5,65.51,65.32,65.33,1152283.0,64.9371,64.9471,64.7587,64.7686,1152283.0
2023-08-16 09:30:00,65.09,65.09,64.6,64.86,449757.0,64.5307,64.5307,64.0449,64.3026,449757.0
2023-08-16 09:35:00,64.85,65.1,64.68,64.87,118044.0,64.2927,64.5406,64.1242,64.3126,118044.0
2023-08-16 09:40:00,64.88,65.09,64.7,64.73,141217.0,64.3225,64.5307,64.144,64.1738,141217.0
2023-08-16 09:45:00,64.73,64.96,64.62,64.96,121159.0,64.1738,64.4018,64.0647,64.4018,121159.0
2023-08-16 09:50:00,64.96,64.96,64.66,64.66,92185.0,64.4018,64.4018,64.1044,64.1044,92185.0
2023-08-16 09:55:00,64.65,64.86,64.64,64.86,162285.0,64.0945,64.3026,64.0845,64.3026,162285.0
2023-08-16 10:00:00,64.85,64.87,64.56,64.66,233076.0,64.2927,64.3126,64.0052,64.1044,233076.0
2023-08-16 10:05:00,64.66,64.98,64.66,64.82,72989.0,64.1044,64.4216,64.1044,64.263,72989.0
2023-08-16 10:10:00,64.84,64.95,64.8,64.81,56123.0,64.2828,64.3919,64.2432,64.2531,56123.0
2023-08-16 10:15:00,64.8,65.03,64.78,65.02,89113.0,64.2432,64.4712,64.2233,64.4613,89113.0
2023-08-16 10:20:00,65.0,65.13,64.99,65.04,86482.0,64.4414,64.5703,64.4315,64.4811,86482.0
2023-08-16 10:25:00,65.04,65.09,64.92,64.94,121278.0,64.4811,64.5307,64.3621,64.382,121278.0
2023-08-16 10:30:00,64.94,65.11,64.94,65.01,103581.0,64.382,64.5505,64.382,64.4514,103581.0
2023-08-16 10:35:00,65.01,65.23,65.0,65.19,98453.0,64.4514,64.6695,64.4414,64.6298,98453.0
2023-08-16 10:40:00,65.18,65.2,65.0,65.06,92244.0,64.6199,64.6397,64.4414,64.5009,92244.0
2023-08-16 10:45:00,65.05,65.05,64.82,64.86,77977.0,64.491,64.491,64.263,64.3026,77977.0
2023-08-16 10:50:00,64.86,64.96,64.85,64.95,49345.0,64.3026,64.4018,64.2927,64.3919,49345.0
2023-08-16 10:55:00,64.95,65.02,64.89,65.0,52712.0,64.3919,64.4613,64.3324,64.4414,52712.0
2023-08-16 11:00:00,65.02,65.02,64.9,64.95,61572.0,64.4613,64.4613,64.3423,64.3919,61572.0
2023-08-16 11:05:00,64.96,64.98,64.81,64.85,60913.0,64.4018,64.4216,64.2531,64.2927,60913.0
2023-08-16 11:10:00,64.84,64.88,64.67,64.73,50578.0,64.2828,64.3225,64.1143,64.1738,50578.0
2023-08-16 11:15:00,64.73,64.81,64.66,64.72,34698.0,64.1738,64.2531,64.1044,64.1639,34698.0
2023-08-16 11:20:00,64.71,64.72,64.64,64.65,42617.0,64.1539,64.1639,64.0845,64.0945,42617.0
2023-08-16 11:25:00,64.64,64.65,64.51,64.59,68987.0,64.0845,64.0945,63.9557,64.035,68987.0
2023-08-16 11:30:00,64.59,64.71,64.53,64.67,88970.0,64.035,64.1539,63.9755,64.1143,88970.0
2023-08-16 11:35:00,64.68,64.71,64.63,64.67,35550.0,64.1242,64.1539,64.0746,64.1143,35550.0
2023-08-16 11:40:00,64.67,64.71,64.63,64.66,42629.0,64.1143,64.1539,64.0746,64.1044,42629.0
2023-08-16 11:45:00,64.65,64.65,64.46,64.47,70183.0,64.0945,64.0945,63.9061,63.916,70183.0
2023-08-16 11:50:00,64.47,64.48,64.37,64.39,60328.0,63.916,63.9259,63.8169,63.8367,60328.0
2023-08-16 11:55:00,64.39,64.39,64.26,64.29,63898.0,63.8367,63.8367,63.7078,63.7375,63898.0
2023-08-16 12:00:00,64.28,64.45,64.26,64.37,54058.0,63.7276,63.8962,63.7078,63.8169,54058.0
2023-08-16 12:05:00,64.36,64.45,64.35,64.45,79134.0,63.8069,63.8962,63.797,63.8962,79134.0
2023-08-16 12:10:00,64.45,64.45,64.33,64.33,43354.0,63.8962,63.8962,63.7772,63.7772,43354.0
2023-08-16 12:15:00,64.34,64.41,64.26,64.28,57391.0,63.7871,63.8565,63.7078,63.7276,57391.0
2023-08-16 12:20:00,64.29,64.35,64.26,64.31,35421.0,63.7375,63.797,63.7078,63.7574,35421.0
2023-08-16 12:25:00,64.3,64.3,64.22,64.27,74446.0,63.7475,63.7475,63.6681,63.7177,74446.0
2023-08-16 12:30:00,64.27,64.34,64.25,64.34,22829.0,63.7177,63.7871,63.6979,63.7871,22829.0
2023-08-16 12:35:00,64.35,64.42,64.34,64.39,23463.0,63.797,63.8664,63.7871,63.8367,23463.0
2023-08-16 12:40:00,64.38,64.48,64.37,64.45,25865.0,63.8268,63.9259,63.8169,63.8962,25865.0
2023-08-16 12:45:00,64.46,64.47,64.41,64.47,34862.0,63.9061,63.916,63.8565,63.916,34862.0
2023-08-16 12:50:00,64.46,64.49,64.4,64.41,31366.0,63.9061,63.9358,63.8466,63.8565,31366.0
2023-08-16 12:55:00,64.41,64.44,64.33,64.39,29234.0,63.8565,63.8863,63.7772,63.8367,29234.0
2023-08-16 13:00:00,64.39,64.46,64.39,64.41,28380.0,63.8367,63.9061,63.8367,63.8565,28380.0
2023-08-16 13:05:00,64.4,64.43,64.28,64.31,76597.0,63.8466,63.8763,63.7276,63.7574,76597.0
2023-08-16 13:10:00,64.33,64.35,64.27,64.34,49081.0,63.7772,63.797,63.7177,63.7871,49081.0
2023-08-16 13:15:00,64.35,64.41,64.33,64.39,46837.0,63.797,63.8565,63.7772,63.8367,46837.0
2023-08-16 13:20:00,64.39,64.48,64.37,64.45,26435.0,63.8367,63.9259,63.8169,63.8962,26435.0
2023-08-16 13:25:00,64.44,64.52,64.41,64.49,41184.0,63.8863,63.9656,63.8565,63.9358,41184.0
2023-08-16 13:30:00,64.48,64.6,64.45,64.6,40770.0,63.9259,64.0449,63.8962,64.0449,40770.0
2023-08-16 13:35:00,64.59,64.6,64.49,64.53,38817.0,64.035,64.0449,63.9358,63.9755,38817.0
2023-08-16 13:40:00,64.53,64.69,64.5,64.62,56513.0,63.9755,64.1341,63.9457,64.0647,56513.0
2023-08-16 13:45:00,64.62,64.75,64.61,64.72,32175.0,64.0647,64.1936,64.0548,64.1639,32175.0
2023-08-16 13:50:00,64.72,64.75,64.65,64.72,31430.0,64.1639,64.1936,64.0945,64.1639,31430.0
2023-08-16 13:55:00,64.72,64.72,64.67,64.67,44822.0,64.1639,64.1639,64.1143,64.1143,44822.0
2023-08-16 14:00:00,64.67,64.71,64.52,64.56,108692.0,64.1143,64.1539,63.9656,64.0052,108692.0
2023-08-16 14:05:00,64.58,64.65,64.54,64.61,62960.0,64.0251,64.0945,63.9854,64.0548,62960.0
2023-08-16 14:10:00,64.58,64.58,64.43,64.51,42305.0,64.0251,64.0251,63.8763,63.9557,42305.0
2023-08-16 14:15:00,64.51,64.65,64.49,64.55,70376.0,63.9557,64.0945,63.9358,63.9953,70376.0
2023-08-16 14:20:00,64.56,64.79,64.55,64.78,86275.0,64.0052,64.2333,63.9953,64.2233,86275.0
2023-08-16 14:25:00,64.78,64.83,64.66,64.78,57908.0,64.2233,64.2729,64.1044,64.2233,57908.0
2023-08-16 14:30:00,64.78,64.87,64.75,64.79,46865.0,64.2233,64.3126,64.1936,64.2333,46865.0
2023-08-16 14:35:00,64.8,64.83,64.73,64.77,48975.0,64.2432,64.2729,64.1738,64.2134,48975.0
2023-08-16 14:40:00,64.77,64.81,64.66,64.71,52490.0,64.2134,64.2531,64.1044,64.1539,52490.0
2023-08-16 14:45:00,64.71,64.75,64.56,64.56,39378.0,64.1539,64.1936,64.0052,64.0052,39378.0
2023-08-16 14:50:00,64.56,64.57,64.46,64.48,51265.0,64.0052,64.0151,63.9061,63.9259,51265.0
2023-08-16 14:55:00,64.48,64.56,64.46,64.51,33042.0,63.9259,64.0052,63.9061,63.9557,33042.0
2023-08-16 15:00:00,64.5,64.52,64.4,64.4,66818.0,63.9457,63.9656,63.8466,63.8466,66818.0
2023-08-16 15:05:00,64.39,64.4,64.23,64.27,54841.0,63.8367,63.8466,63.6781,63.7177,54841.0
2023-08-16 15:10:00,64.26,64.31,64.11,64.2,132685.0,63.7078,63.7574,63.5591,63.6483,132685.0
2023-08-16 15:15:00,64.19,64.21,64.09,64.2,102058.0,63.6384,63.6582,63.5393,63.6483,102058.0
2023-08-16 15:20:00,64.19,64.26,64.16,64.23,82380.0,63.6384,63.7078,63.6087,63.6781,82380.0
2023-08-16 15:25:00,64.23,64.33,64.23,64.31,58149.0,63.6781,63.7772,63.6781,63.7574,58149.0
2023-08-16 15:30:00,64.31,64.39,64.26,64.37,70055.0,63.7574,63.8367,63.7078,63.8169,70055.0
2023-08-16 15:35:00,64.37,64.41,64.3,64.34,90390.0,63.8169,63.8565,63.7475,63.7871,90390.0
2023-08-16 15:40:00,64.34,64.46,64.32,64.45,132251.0,63.7871,63.9061,63.7673,63.8962,132251.0
2023-08-16 15:45:00,64.45,64.52,64.4,64.41,103524.0,63.8962,63.9656,63.8466,63.8565,103524.0
2023-08-16 15:50:00,64.41,64.48,64.28,64.31,198143.0,63.8565,63.9259,63.7276,63.7574,198143.0
2023-08-16 15:55:00,64.32,64.39,64.18,64.22,609161.0,63.7673,63.8367,63.6285,63.6681,609161.0
2023-08-17 09:30:00,64.49,64.71,64.45,64.64,169791.0,63.9358,64.1539,63.8962,64.0845,169791.0
2023-08-17 09:35:00,64.62,64.63,64.09,64.13,113475.0,64.0647,64.0746,63.5393,63.5789,113475.0
2023-08-17 09:40:00,64.13,64.4,64.13,64.19,95055.0,63.5789,63.8466,63.5789,63.6384,95055.0
2023-08-17 09:45:00,64.19,64.44,64.19,64.36,93780.0,63.6384,63.8863,63.6384,63.8069,93780.0
2023-08-17 09:50:00,64.38,64.47,64.26,64.35,62027.0,63.8268,63.916,63.7078,63.797,62027.0
2023-08-17 09:55:00,64.34,64.45,64.28,64.44,68023.0,63.7871,63.8962,63.7276,63.8863,68023.0
2023-08-17 10:00:00,64.43,64.58,64.43,64.45,80466.0,63.8763,64.0251,63.8763,63.8962,80466.0
2023-08-17 10:05:00,64.45,64.59,64.41,64.58,96646.0,63.8962,64.035,63.8565,64.0251,96646.0
2023-08-17 10:10:00,64.59,64.59,64.24,64.37,82706.0,64.035,64.035,63.688,63.8169,82706.0
2023-08-17 10:15:00,64.35,64.56,64.29,64.33,65196.0,63.797,64.0052,63.7375,63.7772,65196.0
2023-08-17 10:20:00,64.34,64.48,64.32,64.35,51510.0,63.7871,63.9259,63.7673,63.797,51510.0
2023-08-17 10:25:00,64.34,64.4,64.19,64.2,50491.0,63.7871,63.8466,63.6384,63.6483,50491.0
2023-08-17 10:30:00,64.2,64.27,63.99,64.0,167006.0,63.6483,63.7177,63.4401,63.45,167006.0
2023-08-17 10:35:00,64.01,64.1,63.95,64.09,87722.0,63.46,63.5492,63.4005,63.5393,87722.0
2023-08-17 10:40:00,64.09,64.14,63.99,64.1,57624.0,63.5393,63.5888,63.4401,63.5492,57624.0
2023-08-17 10:45:00,64.11,64.26,64.11,64.23,49735.0,63.5591,63.7078,63.5591,63.6781,49735.0
2023-08-17 10:50:00,64.25,64.43,64.25,64.42,51056.0,63.6979,63.8763,63.6979,63.8664,51056.0
2023-08-17 10:55:00,64.41,64.42,64.16,64.18,72837.0,63.8565,63.8664,63.6087,63.6285,72837.0
2023-08-17 11:00:00,64.17,64.2,63.98,64.03,59443.0,63.6186,63.6483,63.4302,63.4798,59443.0
2023-08-17 11:05:00,64.03,64.12,63.91,63.92,92424.0,63.4798,63.569,63.3608,63.3707,92424.0
2023-08-17 11:10:00,63.92,64.05,63.88,63.92,125959.0,63.3707,63.4996,63.3311,63.3707,125959.0
2023-08-17 11:15:00,63.91,63.98,63.82,63.82,90238.0,63.3608,63.4302,63.2716,63.2716,90238.0
2023-08-17 11:20:00,63.82,63.98,63.78,63.97,79295.0,63.2716,63.4302,63.2319,63.4203,79295.0
2023-08-17 11:25:00,63.97,63.98,63.82,63.88,75563.0,63.4203,63.4302,63.2716,63.3311,75563.0
2023-08-17 11:30:00,63.88,63.98,63.85,63.95,51454.0,63.3311,63.4302,63.3013,63.4005,51454.0
2023-08-17 11:35:00,63.97,63.99,63.9,63.91,49142.0,63.4203,63.4401,63.3509,63.3608,49142.0
2023-08-17 11:40:00,63.89,64.01,63.88,63.94,30371.0,63.341,63.46,63.3311,63.3906,30371.0
2023-08-17 11:45:00,63.92,64.0,63.88,63.9,57810.0,63.3707,63.45,63.3311,63.3509,57810.0
2023-08-17 11:50:00,63.88,64.08,63.87,63.98,35457.0,63.3311,63.5294,63.3212,63.4302,35457.0
2023-08-17 11:55:00,63.98,64.13,63.95,64.11,38585.0,63.4302,63.5789,63.4005,63.5591,38585.0
2023-08-17 12:00:00,64.1,64.11,63.99,64.03,43645.0,63.5492,63.5591,63.4401,63.4798,43645.0
2023-08-17 12:05:00,64.03,64.04,63.92,64.0,44926.0,63.4798,63.4897,63.3707,63.45,44926.0
2023-08-17 12:10:00,64.0,64.13,64.0,64.13,26019.0,63.45,63.5789,63.45,63.5789,26019.0
2023-08-17 12:15:00,64.12,64.13,64.01,64.05,48172.0,63.569,63.5789,63.46,63.4996,48172.0
2023-08-17 12:20:00,64.05,64.22,64.02,64.22,52725.0,63.4996,63.6681,63.4699,63.6681,52725.0
2023-08-17 12:25:00,64.22,64.32,64.21,64.3,62473.0,63.6681,63.7673,63.6582,63.7475,62473.0
2023-08-17 12:30:00,64.3,64.36,64.27,64.33,49103.0,63.7475,63.8069,63.7177,63.7772,49103.0
2023-08-17 12:35:00,64.33,64.35,64.22,64.22,46404.0,63.7772,63.797,63.6681,63.6681,46404.0
2023-08-17 12:40:00,64.21,64.24,64.12,64.15,39716.0,63.6582,63.688,63.569,63.5988,39716.0
2023-08-17 12:45:00,64.16,64.19,64.12,64.17,56295.0,63.6087,63.6384,63.569,63.6186,56295.0
2023-08-17 12:50:00,64.15,64.35,64.15,64.34,83260.0,63.5988,63.797,63.5988,63.7871,83260.0
2023-08-17 12:55:00,64.34,64.44,64.34,64.38,71719.0,63.7871,63.8863,63.7871,63.8268,71719.0
2023-08-17 13:00:00,64.38,64.45,64.38,64.41,46752.0,63.8268,63.8962,63.8268,63.8565,46752.0
2023-08-17 13:05:00,64.42,64.49,64.37,64.45,105012.0,63.8664,63.9358,63.8169,63.8962,105012.0
2023-08-17 13:10:00,64.45,64.45,64.37,64.43,65570.0,63.8962,63.8962,63.8169,63.8763,65570.0
2023-08-17 13:15:00,64.43,64.46,64.32,64.38,54973.0,63.8763,63.9061,63.7673,63.8268,54973.0
2023-08-17 13:20:00,64.38,64.38,64.3,64.31,44305.0,63.8268,63.8268,63.7475,63.7574,44305.0
2023-08-17 13:25:00,64.31,64.38,64.3,64.32,72562.0,63.7574,63.8268,63.7475,63.7673,72562.0
2023-08-17 13:30:00,64.31,64.32,64.19,64.22,32179.0,63.7574,63.7673,63.6384,63.6681,32179.0
2023-08-17 13:35:00,64.2,64.29,64.18,64.27,42677.0,63.6483,63.7375,63.6285,63.7177,42677.0
2023-08-17 13:40:00,64.27,64.33,64.14,64.23,61390.0,63.7177,63.7772,63.5888,63.6781,61390.0
2023-08-17 13:45:00,64.22,64.26,64.18,64.23,25793.0,63.6681,63.7078,63.6285,63.6781,25793.0
2023-08-17 13:50:00,64.25,64.3,64.24,64.24,19306.0,63.6979,63.7475,63.688,63.688,19306.0
2023-08-17 13:55:00,64.23,64.3,64.22,64.29,23967.0,63.6781,63.7475,63.6681,63.7375,23967.0
2023-08-17 14:00:00,64.28,64.32,64.25,64.25,33358.0,63.7276,63.7673,63.6979,63.6979,33358.0
2023-08-17 14:05:00,64.25,64.32,64.19,64.28,57596.0,63.6979,63.7673,63.6384,63.7276,57596.0
2023-08-17 14:10:00,64.27,64.28,64.11,64.12,23035.0,63.7177,63.7276,63.5591,63.569,23035.0
2023-08-17 14:15:00,64.09,64.12,64.03,64.06,45919.0,63.5393,63.569,63.4798,63.5095,45919.0
2023-08-17 14:20:00,64.04,64.06,63.99,64.05,36820.0,63.4897,63.5095,63.4401,63.4996,36820.0
2023-08-17 14:25:00,64.05,64.08,64.03,64.06,31055.0,63.4996,63.5294,63.4798,63.5095,31055.0
2023-08-17 14:30:00,64.06,64.07,63.91,63.95,47730.0,63.5095,63.5194,63.3608,63.4005,47730.0
2023-08-17 14:35:00,63.95,63.99,63.88,63.93,37830.0,63.4005,63.4401,63.3311,63.3806,37830.0
2023-08-17 14:40:00,63.94,63.95,63.87,63.88,35097.0,63.3906,63.4005,63.3212,63.3311,35097.0
2023-08-17 14:45:00,63.88,63.92,63.82,63.88,69710.0,63.3311,63.3707,63.2716,63.3311,69710.0
2023-08-17 14:50:00,63.89,63.93,63.8,63.82,58468.0,63.341,63.3806,63.2518,63.2716,58468.0
2023-08-17 14:55:00,63.81,63.84,63.72,63.77,55197.0,63.2617,63.2914,63.1724,63.222,55197.0
2023-08-17 15:00:00,63.76,63.86,63.72,63.72,58152.0,63.2121,63.3112,63.1724,63.1724,58152.0
2023-08-17 15:05:00,63.73,63.81,63.63,63.63,70627.0,63.1824,63.2617,63.0832,63.0832,70627.0
2023-08-17 15:10:00,63.64,63.64,63.48,63.51,135370.0,63.0931,63.0931,62.9345,62.9642,135370.0
2023-08-17 15:15:00,63.51,63.54,63.44,63.53,157519.0,62.9642,62.994,62.8949,62.9841,157519.0
2023-08-17 15:20:00,63.53,63.55,63.4,63.44,120721.0,62.9841,63.0039,62.8552,62.8949,120721.0
2023-08-17 15:25:00,63.43,63.64,63.42,63.63,132753.0,62.8849,63.0931,62.875,63.0832,132753.0
2023-08-17 15:30:00,63.64,63.67,63.51,63.61,80946.0,63.0931,63.1229,62.9642,63.0634,80946.0
2023-08-17 15:35:00,63.61,63.63,63.52,63.56,119632.0,63.0634,63.0832,62.9742,63.0138,119632.0
2023-08-17 15:40:00,63.57,63.66,63.55,63.57,108623.0,63.0237,63.113,63.0039,63.0237,108623.0
2023-08-17 15:45:00,63.57,63.69,63.52,63.64,106044.0,63.0237,63.1427,62.9742,63.0931,106044.0
2023-08-17 15:50:00,63.64,63.74,63.6,63.66,217735.0,63.0931,63.1923,63.0535,63.113,217735.0
2023-08-17 15:55:00,63.65,63.75,63.53,63.54,431705.0,63.103,63.2022,62.9841,62.994,431705.0
2023-08-18 09:30:00,62.38,62.38,61.75,62.07,779323.0,61.844,61.844,61.2194,61.5366,779323.0
2023-08-18 09:35:00,62.07,62.97,62.04,62.92,335817.0,61.5366,62.4289,61.5069,62.3793,335817.0
2023-08-18 09:40:00,62.91,63.07,62.73,63.0,133602.0,62.3694,62.528,62.191,62.4586,133602.0
2023-08-18 09:45:00,62.99,63.41,62.87,63.31,216690.0,62.4487,62.8651,62.3297,62.766,216690.0
2023-08-18 09:50:00,63.3,63.36,63.04,63.2,98181.0,62.7561,62.8155,62.4983,62.6569,98181.0
2023-08-18 09:55:00,63.21,63.25,63.04,63.1,112807.0,62.6668,62.7065,62.4983,62.5578,112807.0
2023-08-18 10:00:00,63.11,63.15,62.95,63.11,121871.0,62.5677,62.6073,62.4091,62.5677,121871.0
2023-08-18 10:05:00,63.1,63.15,62.94,63.06,93763.0,62.5578,62.6073,62.3991,62.5181,93763.0
2023-08-18 10:10:00,63.05,63.09,62.93,63.02,67982.0,62.5082,62.5479,62.3892,62.4785,67982.0
2023-08-18 10:15:00,63.02,63.09,62.82,63.07,99183.0,62.4785,62.5479,62.2802,62.528,99183.0
2023-08-18 10:20:00,63.07,63.29,63.05,63.26,71280.0,62.528,62.7461,62.5082,62.7164,71280.0
2023-08-18 10:25:00,63.26,63.3,63.11,63.23,102717.0,62.7164,62.7561,62.5677,62.6867,102717.0
2023-08-18 10:30:00,63.2,63.46,63.17,63.38,103629.0,62.6569,62.9147,62.6272,62.8354,103629.0
2023-08-18 10:35:00,63.36,63.53,63.34,63.4,63809.0,62.8155,62.9841,62.7957,62.8552,63809.0
2023-08-18 10:40:00,63.39,63.44,63.24,63.44,66332.0,62.8453,62.8949,62.6966,62.8949,66332.0
2023-08-18 10:45:00,63.43,63.43,63.26,63.29,37492.0,62.8849,62.8849,62.7164,62.7461,37492.0
2023-08-18 10:50:00,63.3,63.31,63.08,63.17,57128.0,62.7561,62.766,62.5379,62.6272,57128.0
2023-08-18 10:55:00,63.16,63.3,63.07,63.27,74972.0,62.6173,62.7561,62.528,62.7263,74972.0
2023-08-18 11:00:00,63.27,63.48,63.27,63.44,38260.0,62.7263,62.9345,62.7263,62.8949,38260.0
2023-08-18 11:05:00,63.45,63.49,63.4,63.45,58607.0,62.9048,62.9444,62.8552,62.9048,58607.0
2023-08-18 11:10:00,63.46,63.51,63.38,63.42,51993.0,62.9147,62.9642,62.8354,62.875,51993.0
2023-08-18 11:15:00,63.43,63.59,63.36,63.51,142351.0,62.8849,63.0436,62.8155,62.9642,142351.0
2023-08-18 11:20:00,63.51,63.63,63.48,63.53,104850.0,62.9642,63.0832,62.9345,62.9841,104850.0
2023-08-18 11:25:00,63.54,63.56,63.48,63.53,88605.0,62.994,63.0138,62.9345,62.9841,88605.0
2023-08-18 11:30:00,63.52,63.55,63.3,63.3,77291.0,62.9742,63.0039,62.7561,62.7561,77291.0
2023-08-18 11:35:00,63.3,63.37,63.23,63.24,48713.0,62.7561,62.8255,62.6867,62.6966,48713.0
2023-08-18 11:40:00,63.25,63.31,63.15,63.28,61092.0,62.7065,62.766,62.6073,62.7362,61092.0
2023-08-18 11:45:00,63.28,63.4,63.27,63.39,55330.0,62.7362,62.8552,62.7263,62.8453,55330.0
2023-08-18 11:50:00,63.4,63.59,63.4,63.56,73277.0,62.8552,63.0436,62.8552,63.0138,73277.0
2023-08-18 11:55:00,63.56,63.61,63.49,63.57,51543.0,63.0138,63.0634,62.9444,63.0237,51543.0
2023-08-18 12:00:00,63.57,63.62,63.51,63.61,65035.0,63.0237,63.0733,62.9642,63.0634,65035.0
2023-08-18 12:05:00,63.58,63.61,63.51,63.54,53493.0,63.0336,63.0634,62.9642,62.994,53493.0
2023-08-18 12:10:00,63.54,63.57,63.45,63.51,47460.0,62.994,63.0237,62.9048,62.9642,47460.0
2023-08-18 12:15:00,63.5,63.55,63.48,63.52,34482.0,62.9543,63.0039,62.9345,62.9742,34482.0
2023-08-18 12:20:00,63.52,63.6,63.48,63.58,69138.0,62.9742,63.0535,62.9345,63.0336,69138.0
2023-08-18 12:25:00,63.59,63.61,63.54,63.57,34778.0,63.0436,63.0634,62.994,63.0237,34778.0
2023-08-18 12:30:00,63.56,63.6,63.5,63.53,52139.0,63.0138,63.0535,62.9543,62.9841,52139.0
2023-08-18 12:35:00,63.52,63.64,63.48,63.6,43624.0,62.9742,63.0931,62.9345,63.0535,43624.0
2023-08-18 12:40:00,63.6,63.67,63.56,63.64,37608.0,63.0535,63.1229,63.0138,63.0931,37608.0
2023-08-18 12:45:00,63.64,63.73,63.59,63.64,175575.0,63.0931,63.1824,63.0436,63.0931,175575.0
2023-08-18 12:50:00,63.64,63.68,63.56,63.59,52416.0,63.0931,63.1328,63.0138,63.0436,52416.0
2023-08-18 12:55:00,63.58,63.58,63.41,63.43,41415.0,63.0336,63.0336,62.8651,62.8849,41415.0
2023-08-18 13:00:00,63.41,63.48,63.39,63.45,34839.0,62.8651,62.9345,62.8453,62.9048,34839.0
2023-08-18 13:05:00,63.46,63.5,63.36,63.38,35089.0,62.9147,62.9543,62.8155,62.8354,35089.0
2023-08-18 13:10:00,63.37,63.46,63.31,63.43,30004.0,62.8255,62.9147,62.766,62.8849,30004.0
2023-08-18 13:15:00,63.43,63.49,63.37,63.39,32064.0,62.8849,62.9444,62.8255,62.8453,32064.0
2023-08-18 13:20:00,63.36,63.4,63.29,63.31,30664.0,62.8155,62.8552,62.7461,62.766,30664.0
2023-08-18 13:25:00,63.31,63.42,63.25,63.42,35181.0,62.766,62.875,62.7065,62.875,35181.0
2023-08-18 13:30:00,63.42,63.44,63.33,63.38,34555.0,62.875,62.8949,62.7858,62.8354,34555.0
2023-08-18 13:35:00,63.38,63.4,63.31,63.34,34754.0,62.8354,62.8552,62.766,62.7957,34754.0
2023-08-18 13:40:00,63.34,63.4,63.29,63.39,30766.0,62.7957,62.8552,62.7461,62.8453,30766.0
2023-08-18 13:45:00,63.39,63.42,63.35,63.37,47075.0,62.8453,62.875,62.8056,62.8255,47075.0
2023-08-18 13:50:00,63.36,63.4,63.31,63.36,23936.0,62.8155,62.8552,62.766,62.8155,23936.0
2023-08-18 13:55:00,63.36,63.38,63.3,63.38,27281.0,62.8155,62.8354,62.7561,62.8354,27281.0
2023-08-18 14:00:00,63.39,63.46,63.38,63.45,37980.0,62.8453,62.9147,62.8354,62.9048,37980.0
2023-08-18 14:05:00,63.44,63.51,63.42,63.45,37156.0,62.8949,62.9642,62.875,62.9048,37156.0
2023-08-18 14:10:00,63.46,63.53,63.39,63.52,50888.0,62.9147,62.9841,62.8453,62.9742,50888.0
2023-08-18 14:15:00,63.52,63.6,63.49,63.56,28187.0,62.9742,63.0535,62.9444,63.0138,28187.0
2023-08-18 14:20:00,63.56,63.64,63.53,63.58,32967.0,63.0138,63.0931,62.9841,63.0336,32967.0
2023-08-18 14:25:00,63.58,63.59,63.5,63.54,48910.0,63.0336,63.0436,62.9543,62.994,48910.0
2023-08-18 14:30:00,63.54,63.71,63.53,63.66,57131.0,62.994,63.1625,62.9841,63.113,57131.0
2023-08-18 14:35:00,63.66,63.79,63.64,63.79,49049.0,63.113,63.2418,63.0931,63.2418,49049.0
2023-08-18 14:40:00,63.78,63.85,63.77,63.78,111803.0,63.2319,63.3013,63.222,63.2319,111803.0
2023-08-18 14:45:00,63.78,63.86,63.73,63.8,47207.0,63.2319,63.3112,63.1824,63.2518,47207.0
2023-08-18 14:50:00,63.8,63.81,63.67,63.73,47379.0,63.2518,63.2617,63.1229,63.1824,47379.0
2023-08-18 14:55:00,63.72,63.75,63.62,63.64,53158.0,63.1724,63.2022,63.0733,63.0931,53158.0
2023-08-18 15:00:00,63.65,63.65,63.53,63.59,40275.0,63.103,63.103,62.9841,63.0436,40275.0
2023-08-18 15:05:00,63.58,63.63,63.53,63.53,34250.0,63.0336,63.0832,62.9841,62.9841,34250.0
2023-08-18 15:10:00,63.54,63.56,63.45,63.5,42689.0,62.994,63.0138,62.9048,62.9543,42689.0
2023-08-18 15:15:00,63.49,63.53,63.45,63.53,32211.0,62.9444,62.9841,62.9048,62.9841,32211.0
2023-08-18 15:20:00,63.53,63.57,63.48,63.52,28334.0,62.9841,63.0237,62.9345,62.9742,28334.0
2023-08-18 15:25:00,63.53,63.6,63.51,63.59,57272.0,62.9841,63.0535,62.9642,63.0436,57272.0
2023-08-18 15:30:00,63.59,63.66,63.55,63.59,131040.0,63.0436,63.113,63.0039,63.0436,131040.0
2023-08-18 15:35:00,63.58,63.6,63.48,63.55,60733.0,63.0336,63.0535,62.9345,63.0039,60733.0
2023-08-18 15:40:00,63.55,63.77,63.54,63.75,130424.0,63.0039,63.222,62.994,63.2022,130424.0
2023-08-18 15:45:00,63.75,63.84,63.73,63.75,78782.0,63.2022,63.2914,63.1824,63.2022,78782.0
2023-08-18 15:50:00,63.75,63.77,63.62,63.65,245620.0,63.2022,63.222,63.0733,63.103,245620.0
2023-08-18 15:55:00,63.66,63.66,63.51,63.58,448469.0,63.113,63.113,62.9642,63.0336,448469.0
2023-08-21 09:30:00,63.71,63.84,63.47,63.55,220299.0,63.1625,63.2914,62.9246,63.0039,220299.0
2023-08-21 09:35:00,63.56,63.78,63.54,63.59,102618.0,63.0138,63.2319,62.994,63.0436,102618.0
2023-08-21 09:40:00,63.58,63.74,63.54,63.58,100433.0,63.0336,63.1923,62.994,63.0336,100433.0
2023-08-21 09:45:00,63.6,63.61,63.4,63.56,92644.0,63.0535,63.0634,62.8552,63.0138,92644.0
2023-08-21 09:50:00,63.58,63.62,63.39,63.44,103105.0,63.0336,63.0733,62.8453,62.8949,103105.0
2023-08-21 09:55:00,63.41,63.75,63.35,63.73,115085.0,62.8651,63.2022,62.8056,63.1824,115085.0
2023-08-21 10:00:00,63.73,63.76,63.52,63.59,82746.0,63.1824,63.2121,62.9742,63.0436,82746.0
2023-08-21 10:05:00,63.58,63.82,63.57,63.8,111969.0,63.0336,63.2716,63.0237,63.2518,111969.0
2023-08-21 10:10:00,63.79,63.82,63.65,63.66,74698.0,63.2418,63.2716,63.103,63.113,74698.0
2023-08-21 10:15:00,63.66,63.67,63.54,63.65,110050.0,63.113,63.1229,62.994,63.103,110050.0
2023-08-21 10:20:00,63.64,63.81,63.61,63.63,149329.0,63.0931,63.2617,63.0634,63.0832,149329.0
2023-08-21 10:25:00,63.63,63.64,63.35,63.36,77944.0,63.0832,63.0931,62.8056,62.8155,77944.0
2023-08-21 10:30:00,63.37,63.46,63.27,63.36,67237.0,62.8255,62.9147,62.7263,62.8155,67237.0
2023-08-21 10:35:00,63.36,63.46,63.28,63.38,107871.0,62.8155,62.9147,62.7362,62.8354,107871.0
2023-08-21 10:40:00,63.4,63.44,63.26,63.32,67330.0,62.8552,62.8949,62.7164,62.7759,67330.0
2023-08-21 10:45:00,63.33,63.4,63.19,63.24,68126.0,62.7858,62.8552,62.647,62.6966,68126.0
2023-08-21 10:50:00,63.25,63.31,63.15,63.2,121193.0,62.7065,62.766,62.6073,62.6569,121193.0
2023-08-21 10:55:00,63.2,63.21,63.03,63.08,54056.0,62.6569,62.6668,62.4884,62.5379,54056.0
2023-08-21 11:00:00,63.07,63.15,63.02,63.13,86833.0,62.528,62.6073,62.4785,62.5875,86833.0
2023-08-21 11:05:00,63.15,63.25,63.05,63.11,98707.0,62.6073,62.7065,62.5082,62.5677,98707.0
2023-08-21 11:10:00,63.11,63.12,63.0,63.05,98065.0,62.5677,62.5776,62.4586,62.5082,98065.0
2023-08-21 11:15:00,63.03,63.12,62.86,63.11,147486.0,62.4884,62.5776,62.3198,62.5677,147486.0
2023-08-21 11:20:00,63.12,63.18,63.08,63.13,49274.0,62.5776,62.6371,62.5379,62.5875,49274.0
2023-08-21 11:25:00,63.13,63.2,63.07,63.14,50167.0,62.5875,62.6569,62.528,62.5974,50167.0
2023-08-21 11:30:00,63.14,63.26,63.13,63.21,68764.0,62.5974,62.7164,62.5875,62.6668,68764.0
2023-08-21 11:35:00,63.21,63.29,63.11,63.2,67905.0,62.6668,62.7461,62.5677,62.6569,67905.0
2023-08-21 11:40:00,63.19,63.21,63.02,63.05,52599.0,62.647,62.6668,62.4785,62.5082,52599.0
2023-08-21 11:45:00,63.05,63.21,63.02,63.16,71425.0,62.5082,62.6668,62.4785,62.6173,71425.0
2023-08-21 11:50:00,63.16,63.23,63.14,63.15,48890.0,62.6173,62.6867,62.5974,62.6073,48890.0
2023-08-21 11:55:00,63.15,63.2,63.11,63.14,42657.0,62.6073,62.6569,62.5677,62.5974,42657.0
2023-08-21 12:00:00,63.14,63.21,63.13,63.18,38509.0,62.5974,62.6668,62.5875,62.6371,38509.0
2023-08-21 12:05:00,63.18,63.27,63.14,63.22,56319.0,62.6371,62.7263,62.5974,62.6767,56319.0
2023-08-21 12:10:00,63.21,63.28,63.15,63.25,46227.0,62.6668,62.7362,62.6073,62.7065,46227.0
2023-08-21 12:15:00,63.25,63.33,63.25,63.33,45449.0,62.7065,62.7858,62.7065,62.7858,45449.0
2023-08-21 12:20:00,63.32,63.45,63.32,63.43,73150.0,62.7759,62.9048,62.7759,62.8849,73150.0
2023-08-21 12:25:00,63.42,63.49,63.42,63.44,66235.0,62.875,62.9444,62.875,62.8949,66235.0
2023-08-21 12:30:00,63.43,63.43,63.36,63.42,44493.0,62.8849,62.8849,62.8155,62.875,44493.0
2023-08-21 12:35:00,63.43,63.5,63.36,63.41,54533.0,62.8849,62.9543,62.8155,62.8651,54533.0
2023-08-21 12:40:00,63.38,63.45,63.33,63.41,47543.0,62.8354,62.9048,62.7858,62.8651,47543.0
2023-08-21 12:45:00,63.42,63.47,63.38,63.46,77801.0,62.875,62.9246,62.8354,62.9147,77801.0
2023-08-21 12:50:00,63.46,63.49,63.38,63.42,48203.0,62.9147,62.9444,62.8354,62.875,48203.0
2023-08-21 12:55:00,63.42,63.48,63.4,63.42,58464.0,62.875,62.9345,62.8552,62.875,58464.0
2023-08-21 13:00:00,63.43,63.54,63.38,63.47,85278.0,62.8849,62.994,62.8354,62.9246,85278.0
2023-08-21 13:05:00,63.46,63.56,63.44,63.55,47600.0,62.9147,63.0138,62.8949,63.0039,47600.0
2023-08-21 13:10:00,63.54,63.56,63.46,63.48,53364.0,62.994,63.0138,62.9147,62.9345,53364.0
2023-08-21 13:15:00,63.48,63.55,63.46,63.53,48121.0,62.9345,63.0039,62.9147,62.9841,48121.0
2023-08-21 13:20:00,63.53,63.61,63.51,63.59,56102.0,62.9841,63.0634,62.9642,63.0436,56102.0
2023-08-21 13:25:00,63.6,63.69,63.58,63.67,87803.0,63.0535,63.1427,63.0336,63.1229,87803.0
2023-08-21 13:30:00,63.66,63.73,63.64,63.67,66724.0,63.113,63.1824,63.0931,63.1229,66724.0
2023-08-21 13:35:00,63.67,63.7,63.59,63.61,78575.0,63.1229,63.1526,63.0436,63.0634,78575.0
2023-08-21 13:40:00,63.61,63.68,63.6,63.65,48205.0,63.0634,63.1328,63.0535,63.103,48205.0
2023-08-21 13:45:00,63.65,63.69,63.62,63.67,57825.0,63.103,63.1427,63.0733,63.1229,57825.0
2023-08-21 13:50:00,63.67,63.68,63.59,63.6,68723.0,63.1229,63.1328,63.0436,63.0535,68723.0
2023-08-21 13:55:00,63.6,63.65,63.55,63.58,69677.0,63.0535,63.103,63.0039,63.0336,69677.0
2023-08-21 14:00:00,63.58,63.63,63.51,63.53,84058.0,63.0336,63.0832,62.9642,62.9841,84058.0
2023-08-21 14:05:00,63.53,63.61,63.49,63.54,95282.0,62.9841,63.0634,62.9444,62.994,95282.0
2023-08-21 14:10:00,63.52,63.65,63.51,63.63,61888.0,62.9742,63.103,62.9642,63.0832,61888.0
2023-08-21 14:15:00,63.64,63.67,63.59,63.65,58500.0,63.0931,63.1229,63.0436,63.103,58500.0
2023-08-21 14:20:00,63.64,63.74,63.64,63.72,61368.0,63.0931,63.1923,63.0931,63.1724,61368.0
2023-08-21 14:25:00,63.73,63.74,63.65,63.69,42616.0,63.1824,63.1923,63.103,63.1427,42616.0
2023-08-21 14:30:00,63.7,63.71,63.63,63.64,37044.0,63.1526,63.1625,63.0832,63.0931,37044.0
2023-08-21 14:35:00,63.65,63.7,63.64,63.66,36741.0,63.103,63.1526,63.0931,63.113,36741.0
2023-08-21 14:40:00,63.66,63.77,63.65,63.73,43644.0,63.113,63.222,63.103,63.1824,43644.0
2023-08-21 14:45:00,63.73,63.87,63.71,63.81,93469.0,63.1824,63.3212,63.1625,63.2617,93469.0
2023-08-21 14:50:00,63.82,63.85,63.75,63.82,42150.0,63.2716,63.3013,63.2022,63.2716,42150.0
2023-08-21 14:55:00,63.82,63.86,63.75,63.84,55114.0,63.2716,63.3112,63.2022,63.2914,55114.0
2023-08-21 15:00:00,63.85,64.0,63.84,63.98,86966.0,63.3013,63.45,63.2914,63.4302,86966.0
2023-08-21 15:05:00,63.98,64.03,63.95,63.98,72008.0,63.4302,63.4798,63.4005,63.4302,72008.0
2023-08-21 15:10:00,63.97,64.13,63.96,64.11,91356.0,63.4203,63.5789,63.4104,63.5591,91356.0
2023-08-21 15:15:00,64.1,64.2,64.1,64.16,72505.0,63.5492,63.6483,63.5492,63.6087,72505.0
2023-08-21 15:20:00,64.17,64.18,64.06,64.08,94600.0,63.6186,63.6285,63.5095,63.5294,94600.0
2023-08-21 15:25:00,64.09,64.12,64.04,64.08,79798.0,63.5393,63.569,63.4897,63.5294,79798.0
2023-08-21 15:30:00,64.08,64.09,63.98,64.08,84038.0,63.5294,63.5393,63.4302,63.5294,84038.0
2023-08-21 15:35:00,64.08,64.09,64.03,64.05,59772.0,63.5294,63.5393,63.4798,63.4996,59772.0
2023-08-21 15:40:00,64.05,64.13,64.04,64.08,76970.0,63.4996,63.5789,63.4897,63.5294,76970.0
2023-08-21 15:45:00,64.08,64.14,63.99,63.99,99660.0,63.5294,63.5888,63.4401,63.4401,99660.0
2023-08-21 15:50:00,64.0,64.09,63.98,63.99,197588.0,63.45,63.5393,63.4302,63.4401,197588.0
2023-08-21 15:55:00,63.99,64.03,63.88,63.93,553331.0,63.4401,63.4798,63.3311,63.3806,553331.0
2023-08-22 09:30:00,64.39,65.08,64.23,64.68,294467.0,63.8367,64.5208,63.6781,64.1242,294467.0
2023-08-22 09:35:00,64.67,64.79,64.47,64.49,158437.0,64.1143,64.2333,63.916,63.9358,158437.0
2023-08-22 09:40:00,64.48,64.59,64.34,64.51,130718.0,63.9259,64.035,63.7871,63.9557,130718.0
2023-08-22 09:45:00,64.51,64.52,64.28,64.42,102932.0,63.9557,63.9656,63.7276,63.8664,102932.0
2023-08-22 09:50:00,64.4,64.6,64.38,64.44,109890.0,63.8466,64.0449,63.8268,63.8863,109890.0
2023-08-22 09:55:00,64.45,64.57,64.37,64.49,264193.0,63.8962,64.0151,63.8169,63.9358,264193.0
2023-08-22 10:00:00,64.51,64.6,64.39,64.59,110151.0,63.9557,64.0449,63.8367,64.035,110151.0
2023-08-22 10:05:00,64.59,64.66,64.49,64.51,123760.0,64.035,64.1044,63.9358,63.9557,123760.0
2023-08-22 10:10:00,64.5,64.72,64.46,64.67,156578.0,63.9457,64.1639,63.9061,64.1143,156578.0
2023-08-22 10:15:00,64.69,64.84,64.57,64.71,87768.0,64.1341,64.2828,64.0151,64.1539,87768.0
2023-08-22 10:20:00,64.7,64.72,64.42,64.45,55716.0,64.144,64.1639,63.8664,63.8962,55716.0
2023-08-22 10:25:00,64.45,64.47,64.32,64.37,40158.0,63.8962,63.916,63.7673,63.8169,40158.0
2023-08-22 10:30:00,64.37,64.37,64.17,64.23,51954.0,63.8169,63.8169,63.6186,63.6781,51954.0
2023-08-22 10:35:00,64.24,64.36,64.23,64.32,24232.0,63.688,63.8069,63.6781,63.7673,24232.0
2023-08-22 10:40:00,64.32,64.4,64.25,64.33,38000.0,63.7673,63.8466,63.6979,63.7772,38000.0
2023-08-22 10:45:00,64.32,64.45,64.29,64.4,40330.0,63.7673,63.8962,63.7375,63.8466,40330.0
2023-08-22 10:50:00,64.39,64.59,64.38,64.56,60419.0,63.8367,64.035,63.8268,64.0052,60419.0
2023-08-22 10:55:00,64.55,64.64,64.53,64.56,51467.0,63.9953,64.0845,63.9755,64.0052,51467.0
2023-08-22 11:00:00,64.56,64.59,64.41,64.42,70896.0,64.0052,64.035,63.8565,63.8664,70896.0
2023-08-22 11:05:00,64.43,64.45,64.32,64.36,49606.0,63.8763,63.8962,63.7673,63.8069,49606.0
2023-08-22 11:10:00,64.37,64.44,64.27,64.27,39257.0,63.8169,63.8863,63.7177,63.7177,39257.0
2023-08-22 11:15:00,64.26,64.32,64.21,64.28,36774.0,63.7078,63.7673,63.6582,63.7276,36774.0
2023-08-22 11:20:00,64.28,64.33,64.26,64.3,22616.0,63.7276,63.7772,63.7078,63.7475,22616.0
2023-08-22 11:25:00,64.3,64.32,64.23,64.24,30018.0,63.7475,63.7673,63.6781,63.688,30018.0
2023-08-22 11:30:00,64.24,64.27,64.14,64.18,28509.0,63.688,63.7177,63.5888,63.6285,28509.0
2023-08-22 11:35:00,64.18,64.24,64.06,64.06,51541.0,63.6285,63.688,63.5095,63.5095,51541.0
2023-08-22 11:40:00,64.07,64.08,63.92,63.93,49571.0,63.5194,63.5294,63.3707,63.3806,49571.0
2023-08-22 11:45:00,63.94,64.05,63.93,64.03,33322.0,63.3906,63.4996,63.3806,63.4798,33322.0
2023-08-22 11:50:00,64.04,64.04,63.8,63.8,48929.0,63.4897,63.4897,63.2518,63.2518,48929.0
2023-08-22 11:55:00,63.8,63.87,63.77,63.86,30301.0,63.2518,63.3212,63.222,63.3112,30301.0
2023-08-22 12:00:00,63.85,63.89,63.72,63.79,52843.0,63.3013,63.341,63.1724,63.2418,52843.0
2023-08-22 12:05:00,63.8,63.9,63.79,63.83,72763.0,63.2518,63.3509,63.2418,63.2815,72763.0
2023-08-22 12:10:00,63.83,63.86,63.62,63.64,48051.0,63.2815,63.3112,63.0733,63.0931,48051.0
2023-08-22 12:15:00,63.66,63.69,63.56,63.57,34179.0,63.113,63.1427,63.0138,63.0237,34179.0
2023-08-22 12:20:00,63.57,63.59,63.47,63.49,62601.0,63.0237,63.0436,62.9246,62.9444,62601.0
2023-08-22 12:25:00,63.48,63.58,63.45,63.56,44901.0,62.9345,63.0336,62.9048,63.0138,44901.0
2023-08-22 12:30:00,63.55,63.63,63.46,63.5,64102.0,63.0039,63.0832,62.9147,62.9543,64102.0
2023-08-22 12:35:00,63.49,63.61,63.49,63.6,34465.0,62.9444,63.0634,62.9444,63.0535,34465.0
2023-08-22 12:40:00,63.61,63.67,63.59,63.64,54693.0,63.0634,63.1229,63.0436,63.0931,54693.0
2023-08-22 12:45:00,63.64,63.77,63.64,63.68,54244.0,63.0931,63.222,63.0931,63.1328,54244.0
2023-08-22 12:50:00,63.68,63.81,63.68,63.76,24048.0,63.1328,63.2617,63.1328,63.2121,24048.0
2023-08-22 12:55:00,63.76,63.78,63.59,63.6,51151.0,63.2121,63.2319,63.0436,63.0535,51151.0
2023-08-22 13:00:00,63.6,63.62,63.48,63.48,76386.0,63.0535,63.0733,62.9345,62.9345,76386.0
2023-08-22 13:05:00,63.49,63.57,63.47,63.55,21021.0,62.9444,63.0237,62.9246,63.0039,21021.0
2023-08-22 13:10:00,63.55,63.57,63.45,63.45,33119.0,63.0039,63.0237,62.9048,62.9048,33119.0
2023-08-22 13:15:00,63.44,63.5,63.37,63.47,31745.0,62.8949,62.9543,62.8255,62.9246,31745.0
2023-08-22 13:20:00,63.46,63.54,63.45,63.51,34996.0,62.9147,62.994,62.9048,62.9642,34996.0
2023-08-22 13:25:00,63.51,63.57,63.5,63.55,18402.0,62.9642,63.0237,62.9543,63.0039,18402.0
2023-08-22 13:30:00,63.55,63.59,63.5,63.59,25488.0,63.0039,63.0436,62.9543,63.0436,25488.0
2023-08-22 13:35:00,63.61,63.61,63.51,63.55,63969.0,63.0634,63.0634,62.9642,63.0039,63969.0
2023-08-22 13:40:00,63.55,63.56,63.46,63.47,33614.0,63.0039,63.0138,62.9147,62.9246,33614.0
2023-08-22 13:45:00,63.46,63.5,63.39,63.44,35677.0,62.9147,62.9543,62.8453,62.8949,35677.0
2023-08-22 13:50:00,63.44,63.46,63.36,63.42,26341.0,62.8949,62.9147,62.8155,62.875,26341.0
2023-08-22 13:55:00,63.41,63.48,63.38,63.46,32126.0,62.8651,62.9345,62.8354,62.9147,32126.0
2023-08-22 14:00:00,63.45,63.46,63.33,63.4,68667.0,62.9048,62.9147,62.7858,62.8552,68667.0
2023-08-22 14:05:00,63.39,63.43,63.36,63.39,38187.0,62.8453,62.8849,62.8155,62.8453,38187.0
2023-08-22 14:10:00,63.39,63.4,63.28,63.37,62389.0,62.8453,62.8552,62.7362,62.8255,62389.0
2023-08-22 14:15:00,63.38,63.49,63.36,63.45,40202.0,62.8354,62.9444,62.8155,62.9048,40202.0
2023-08-22 14:20:00,63.45,63.51,63.43,63.48,38755.0,62.9048,62.9642,62.8849,62.9345,38755.0
2023-08-22 14:25:00,63.49,63.6,63.46,63.57,32222.0,62.9444,63.0535,62.9147,63.0237,32222.0
2023-08-22 14:30:00,63.58,63.71,63.56,63.7,40743.0,63.0336,63.1625,63.0138,63.1526,40743.0
2023-08-22 14:35:00,63.72,63.74,63.58,63.7,66934.0,63.1724,63.1923,63.0336,63.1526,66934.0
2023-08-22 14:40:00,63.71,63.72,63.59,63.66,65104.0,63.1625,63.1724,63.0436,63.113,65104.0
2023-08-22 14:45:00,63.66,63.69,63.6,63.67,42899.0,63.113,63.1427,63.0535,63.1229,42899.0
2023-08-22 14:50:00,63.66,63.68,63.6,63.63,34406.0,63.113,63.1328,63.0535,63.0832,34406.0
2023-08-22 14:55:00,63.62,63.68,63.61,63.67,42335.0,63.0733,63.1328,63.0634,63.1229,42335.0
2023-08-22 15:00:00,63.67,63.77,63.66,63.7,65910.0,63.1229,63.222,63.113,63.1526,65910.0
2023-08-22 15:05:00,63.7,63.82,63.69,63.79,58076.0,63.1526,63.2716,63.1427,63.2418,58076.0
2023-08-22 15:10:00,63.79,63.87,63.74,63.86,68840.0,63.2418,63.3212,63.1923,63.3112,68840.0
2023-08-22 15:15:00,63.86,63.88,63.76,63.77,45367.0,63.3112,63.3311,63.2121,63.222,45367.0
2023-08-22 15:20:00,63.77,63.8,63.71,63.79,52159.0,63.222,63.2518,63.1625,63.2418,52159.0
2023-08-22 15:25:00,63.79,63.81,63.68,63.72,62425.0,63.2418,63.2617,63.1328,63.1724,62425.0
2023-08-22 15:30:00,63.72,63.74,63.61,63.63,68876.0,63.1724,63.1923,63.0634,63.0832,68876.0
2023-08-22 15:35:00,63.62,63.63,63.53,63.54,68946.0,63.0733,63.0832,62.9841,62.994,68946.0
2023-08-22 15:40:00,63.54,63.56,63.43,63.45,65917.0,62.994,63.0138,62.8849,62.9048,65917.0
2023-08-22 15:45:00,63.45,63.49,63.38,63.42,103121.0,62.9048,62.9444,62.8354,62.875,103121.0
2023-08-22 15:50:00,63.41,63.59,63.4,63.51,174648.0,62.8651,63.0436,62.8552,62.9642,174648.0
2023-08-22 15:55:00,63.51,63.57,63.39,63.43,481562.0,62.9642,63.0237,62.8453,62.8849,481562.0
2023-08-23 09:30:00,63.57,63.6,63.17,63.48,156039.0,63.0237,63.0535,62.6272,62.9345,156039.0
2023-08-23 09:35:00,63.51,63.57,63.3,63.36,69281.0,62.9642,63.0237,62.7561,62.8155,69281.0
2023-08-23 09:40:00,63.36,63.75,63.36,63.75,117324.0,62.8155,63.2022,62.8155,63.2022,117324.0
2023-08-23 09:45:00,63.79,63.92,63.69,63.88,92517.0,63.2418,63.3707,63.1427,63.3311,92517.0
2023-08-23 09:50:00,63.9,63.91,63.73,63.77,63008.0,63.3509,63.3608,63.1824,63.222,63008.0
2023-08-23 09:55:00,63.78,64.11,63.77,64.04,74096.0,63.2319,63.5591,63.222,63.4897,74096.0
2023-08-23 10:00:00,64.08,64.14,63.98,64.07,84462.0,63.5294,63.5888,63.4302,63.5194,84462.0
2023-08-23 10:05:00,64.07,64.15,64.01,64.13,54664.0,63.5194,63.5988,63.46,63.5789,54664.0
2023-08-23 10:10:00,64.13,64.35,64.08,64.2,57852.0,63.5789,63.797,63.5294,63.6483,57852.0
2023-08-23 10:15:00,64.19,64.24,64.11,64.14,45108.0,63.6384,63.688,63.5591,63.5888,45108.0
2023-08-23 10:20:00,64.11,64.26,64.07,64.2,73145.0,63.5591,63.7078,63.5194,63.6483,73145.0
2023-08-23 10:25:00,64.2,64.26,64.1,64.1,54851.0,63.6483,63.7078,63.5492,63.5492,54851.0
2023-08-23 10:30:00,64.11,64.17,64.07,64.16,113109.0,63.5591,63.6186,63.5194,63.6087,113109.0
2023-08-23 10:35:00,64.17,64.2,64.08,64.13,65282.0,63.6186,63.6483,63.5294,63.5789,65282.0
2023-08-23 10:40:00,64.15,64.31,64.14,64.26,100178.0,63.5988,63.7574,63.5888,63.7078,100178.0
2023-08-23 10:45:00,64.27,64.39,64.23,64.39,68240.0,63.7177,63.8367,63.6781,63.8367,68240.0
2023-08-23 10:50:00,64.38,64.41,64.3,64.33,53901.0,63.8268,63.8565,63.7475,63.7772,53901.0
2023-08-23 10:55:00,64.31,64.46,64.31,64.39,51659.0,63.7574,63.9061,63.7574,63.8367,51659.0
2023-08-23 11:00:00,64.39,64.49,64.35,64.47,42841.0,63.8367,63.9358,63.797,63.916,42841.0
2023-08-23 11:05:00,64.47,64.52,64.38,64.44,45201.0,63.916,63.9656,63.8268,63.8863,45201.0
2023-08-23 11:10:00,64.43,64.5,64.39,64.46,65663.0,63.8763,63.9457,63.8367,63.9061,65663.0
2023-08-23 11:15:00,64.46,64.48,64.39,64.48,33674.0,63.9061,63.9259,63.8367,63.9259,33674.0
2023-08-23 11:20:00,64.48,64.52,64.44,64.49,46305.0,63.9259,63.9656,63.8863,63.9358,46305.0
2023-08-23 11:25:00,64.49,64.51,64.42,64.42,19427.0,63.9358,63.9557,63.8664,63.8664,19427.0
2023-08-23 11:30:00,64.42,64.46,64.36,64.37,50123.0,63.8664,63.9061,63.8069,63.8169,50123.0
2023-08-23 11:35:00,64.37,64.4,64.33,64.39,56369.0,63.8169,63.8466,63.7772,63.8367,56369.0
2023-08-23 11:40:00,64.38,64.39,64.3,64.33,49559.0,63.8268,63.8367,63.7475,63.7772,49559.0
2023-08-23 11:45:00,64.32,64.38,64.3,64.31,49098.0,63.7673,63.8268,63.7475,63.7574,49098.0
2023-08-23 11:50:00,64.32,64.37,64.32,64.34,28053.0,63.7673,63.8169,63.7673,63.7871,28053.0
2023-08-23 11:55:00,64.34,64.44,64.34,64.42,36804.0,63.7871,63.8863,63.7871,63.8664,36804.0
2023-08-23 12:00:00,64.41,64.42,64.28,64.3,43987.0,63.8565,63.8664,63.7276,63.7475,43987.0
2023-08-23 12:05:00,64.3,64.31,64.23,64.26,25948.0,63.7475,63.7574,63.6781,63.7078,25948.0
2023-08-23 12:10:00,64.26,64.3,64.22,64.23,28619.0,63.7078,63.7475,63.6681,63.6781,28619.0
2023-08-23 12:15:00,64.21,64.29,64.19,64.23,52497.0,63.6582,63.7375,63.6384,63.6781,52497.0
2023-08-23 12:20:00,64.23,64.26,64.18,64.2,21527.0,63.6781,63.7078,63.6285,63.6483,21527.0
2023-08-23 12:25:00,64.21,64.26,64.19,64.2,21104.0,63.6582,63.7078,63.6384,63.6483,21104.0
2023-08-23 12:30:00,64.2,64.23,64.13,64.2,28173.0,63.6483,63.6781,63.5789,63.6483,28173.0
2023-08-23 12:35:00,64.19,64.19,64.14,64.19,29333.0,63.6384,63.6384,63.5888,63.6384,29333.0
2023-08-23 12:40:00,64.19,64.23,64.15,64.22,26881.0,63.6384,63.6781,63.5988,63.6681,26881.0
2023-08-23 12:45:00,64.22,64.24,64.18,64.22,21767.0,63.6681,63.688,63.6285,63.6681,21767.0
2023-08-23 12:50:00,64.21,64.22,64.17,64.19,29732.0,63.6582,63.6681,63.6186,63.6384,29732.0
2023-08-23 12:55:00,64.19,64.21,64.14,64.14,34721.0,63.6384,63.6582,63.5888,63.5888,34721.0
2023-08-23 13:00:00,64.14,64.22,64.08,64.21,36315.0,63.5888,63.6681,63.5294,63.6582,36315.0
2023-08-23 13:05:00,64.2,64.2,64.09,64.11,53481.0,63.6483,63.6483,63.5393,63.5591,53481.0
2023-08-23 13:10:00,64.12,64.12,64.05,64.09,29790.0,63.569,63.569,63.4996,63.5393,29790.0
2023-08-23 13:15:00,64.08,64.24,64.07,64.23,112552.0,63.5294,63.688,63.5194,63.6781,112552.0
2023-08-23 13:20:00,64.24,64.35,64.21,64.34,62132.0,63.688,63.797,63.6582,63.7871,62132.0
2023-08-23 13:25:00,64.34,64.42,64.34,64.38,37174.0,63.7871,63.8664,63.7871,63.8268,37174.0
2023-08-23 13:30:00,64.39,64.45,64.39,64.41,50859.0,63.8367,63.8962,63.8367,63.8565,50859.0
2023-08-23 13:35:00,64.41,64.49,64.41,64.47,51481.0,63.8565,63.9358,63.8565,63.916,51481.0
2023-08-23 13:40:00,64.47,64.49,64.43,64.43,31469.0,63.916,63.9358,63.8763,63.8763,31469.0
2023-08-23 13:45:00,64.42,64.51,64.42,64.5,31312.0,63.8664,63.9557,63.8664,63.9457,31312.0
2023-08-23 13:50:00,64.5,64.54,64.48,64.51,51596.0,63.9457,63.9854,63.9259,63.9557,51596.0
2023-08-23 13:55:00,64.51,64.55,64.49,64.54,29534.0,63.9557,63.9953,63.9358,63.9854,29534.0
2023-08-23 14:00:00,64.53,64.54,64.48,64.51,25434.0,63.9755,63.9854,63.9259,63.9557,25434.0
2023-08-23 14:05:00,64.5,64.53,64.4,64.42,44028.0,63.9457,63.9755,63.8466,63.8664,44028.0
2023-08-23 14:10:00,64.42,64.44,64.36,64.37,31650.0,63.8664,63.8863,63.8069,63.8169,31650.0
2023-08-23 14:15:00,64.37,64.42,64.34,64.41,22664.0,63.8169,63.8664,63.7871,63.8565,22664.0
2023-08-23 14:20:00,64.41,64.41,64.33,64.36,27250.0,63.8565,63.8565,63.7772,63.8069,27250.0
2023-08-23 14:25:00,64.37,64.4,64.35,64.35,19262.0,63.8169,63.8466,63.797,63.797,19262.0
2023-08-23 14:30:00,64.36,64.37,64.31,64.33,17969.0,63.8069,63.8169,63.7574,63.7772,17969.0
2023-08-23 14:35:00,64.34,64.35,64.26,64.3,37375.0,63.7871,63.797,63.7078,63.7475,37375.0
2023-08-23 14:40:00,64.29,64.34,64.27,64.32,34556.0,63.7375,63.7871,63.7177,63.7673,34556.0
2023-08-23 14:45:00,64.31,64.4,64.3,64.37,25508.0,63.7574,63.8466,63.7475,63.8169,25508.0
2023-08-23 14:50:00,64.37,64.49,64.33,64.48,50863.0,63.8169,63.9358,63.7772,63.9259,50863.0
2023-08-23 14:55:00,64.48,64.56,64.47,64.56,74914.0,63.9259,64.0052,63.916,64.0052,74914.0
2023-08-23 15:00:00,64.55,64.78,64.54,64.77,160799.0,63.9953,64.2233,63.9854,64.2134,160799.0
2023-08-23 15:05:00,64.76,65.06,64.76,65.02,213691.0,64.2035,64.5009,64.2035,64.4613,213691.0
2023-08-23 15:10:00,65.02,65.1,64.98,65.09,148318.0,64.4613,64.5406,64.4216,64.5307,148318.0
2023-08-23 15:15:00,65.09,65.16,65.08,65.14,160404.0,64.5307,64.6001,64.5208,64.5802,160404.0
2023-08-23 15:20:00,65.14,65.39,65.11,65.35,313589.0,64.5802,64.8281,64.5505,64.7884,313589.0
2023-08-23 15:25:00,65.36,65.59,65.34,65.55,523555.0,64.7984,65.0264,64.7785,64.9867,523555.0
2023-08-23 15:30:00,65.56,65.56,65.37,65.49,325054.0,64.9966,64.9966,64.8083,64.9272,325054.0
2023-08-23 15:35:00,65.48,65.51,65.35,65.4,233346.0,64.9173,64.9471,64.7884,64.838,233346.0
2023-08-23 15:40:00,65.41,65.44,65.32,65.42,186897.0,64.8479,64.8777,64.7587,64.8578,186897.0
2023-08-23 15:45:00,65.42,65.62,65.41,65.53,263649.0,64.8578,65.0561,64.8479,64.9669,263649.0
2023-08-23 15:50:00,65.52,65.54,65.2,65.23,396524.0,64.957,64.9768,64.6397,64.6695,396524.0
2023-08-23 15:55:00,65.22,65.27,65.02,65.2,560604.0,64.6596,64.7091,64.4613,64.6397,560604.0
2023-08-24 09:30:00,66.14,66.24,65.7,65.75,523318.0,65.5716,65.6708,65.1354,65.185,523318.0
2023-08-24 09:35:00,65.73,66.21,65.62,65.63,231641.0,65.1652,65.641,65.0561,65.066,231641.0
2023-08-24 09:40:00,65.64,65.65,65.18,65.19,131545.0,65.0759,65.0859,64.6199,64.6298,131545.0
2023-08-24 09:45:00,65.2,65.45,65.11,65.38,127122.0,64.6397,64.8876,64.5505,64.8182,127122.0
2023-08-24 09:50:00,65.39,65.41,65.19,65.4,98651.0,64.8281,64.8479,64.6298,64.838,98651.0
2023-08-24 09:55:00,65.4,65.4,65.2,65.23,91109.0,64.838,64.838,64.6397,64.6695,91109.0
2023-08-24 10:00:00,65.24,65.36,65.12,65.18,102585.0,64.6794,64.7984,64.5604,64.6199,102585.0
2023-08-24 10:05:00,65.17,65.23,64.96,65.03,108999.0,64.61,64.6695,64.4018,64.4712,108999.0
2023-08-24 10:10:00,65.03,65.05,64.92,65.01,95763.0,64.4712,64.491,64.3621,64.4514,95763.0
2023-08-24 10:15:00,65.0,65.05,64.91,64.95,52651.0,64.4414,64.491,64.3522,64.3919,52651.0
2023-08-24 10:20:00,64.95,65.08,64.91,64.92,85811.0,64.3919,64.5208,64.3522,64.3621,85811.0
2023-08-24 10:25:00,64.92,64.96,64.73,64.73,77299.0,64.3621,64.4018,64.1738,64.1738,77299.0
2023-08-24 10:30:00,64.74,64.85,64.6,64.68,78137.0,64.1837,64.2927,64.0449,64.1242,78137.0
2023-08-24 10:35:00,64.7,64.72,64.61,64.66,58141.0,64.144,64.1639,64.0548,64.1044,58141.0
2023-08-24 10:40:00,64.67,64.68,64.41,64.45,82397.0,64.1143,64.1242,63.8565,63.8962,82397.0
2023-08-24 10:45:00,64.44,64.48,64.34,64.45,145691.0,63.8863,63.9259,63.7871,63.8962,145691.0
2023-08-24 10:50:00,64.46,64.52,64.36,64.41,69255.0,63.9061,63.9656,63.8069,63.8565,69255.0
2023-08-24 10:55:00,64.41,64.5,64.28,64.34,78197.0,63.8565,63.9457,63.7276,63.7871,78197.0
2023-08-24 11:00:00,64.32,64.37,64.17,64.35,95579.0,63.7673,63.8169,63.6186,63.797,95579.0
2023-08-24 11:05:00,64.35,64.4,64.29,64.37,61874.0,63.797,63.8466,63.7375,63.8169,61874.0
2023-08-24 11:10:00,64.36,64.45,64.2,64.28,81652.0,63.8069,63.8962,63.6483,63.7276,81652.0
2023-08-24 11:15:00,64.28,64.41,64.25,64.39,51356.0,63.7276,63.8565,63.6979,63.8367,51356.0
2023-08-24 11:20:00,64.39,64.48,64.37,64.44,121900.0,63.8367,63.9259,63.8169,63.8863,121900.0
2023-08-24 11:25:00,64.42,64.5,64.36,64.47,66602.0,63.8664,63.9457,63.8069,63.916,66602.0
2023-08-24 11:30:00,64.46,64.46,64.25,64.27,47231.0,63.9061,63.9061,63.6979,63.7177,47231.0
2023-08-24 11:35:00,64.27,64.27,63.93,63.96,108004.0,63.7177,63.7177,63.3806,63.4104,108004.0
2023-08-24 11:40:00,63.96,63.99,63.88,63.92,99690.0,63.4104,63.4401,63.3311,63.3707,99690.0
2023-08-24 11:45:00,63.91,64.1,63.9,63.96,54368.0,63.3608,63.5492,63.3509,63.4104,54368.0
2023-08-24 11:50:00,63.96,63.97,63.76,63.78,86238.0,63.4104,63.4203,63.2121,63.2319,86238.0
2023-08-24 11:55:00,63.79,63.95,63.77,63.92,43879.0,63.2418,63.4005,63.222,63.3707,43879.0
2023-08-24 12:00:00,63.93,64.05,63.92,63.94,140020.0,63.3806,63.4996,63.3707,63.3906,140020.0
2023-08-24 12:05:00,63.94,64.04,63.94,64.03,21752.0,63.3906,63.4897,63.3906,63.4798,21752.0
2023-08-24 12:10:00,64.02,64.11,64.02,64.09,43232.0,63.4699,63.5591,63.4699,63.5393,43232.0
2023-08-24 12:15:00,64.1,64.16,64.03,64.09,45641.0,63.5492,63.6087,63.4798,63.5393,45641.0
2023-08-24 12:20:00,64.08,64.14,64.04,64.04,48433.0,63.5294,63.5888,63.4897,63.4897,48433.0
2023-08-24 12:25:00,64.03,64.15,64.03,64.06,51172.0,63.4798,63.5988,63.4798,63.5095,51172.0
2023-08-24 12:30:00,64.08,64.23,64.05,64.23,57224.0,63.5294,63.6781,63.4996,63.6781,57224.0
2023-08-24 12:35:00,64.23,64.37,64.21,64.31,73046.0,63.6781,63.8169,63.6582,63.7574,73046.0
2023-08-24 12:40:00,64.31,64.41,64.28,64.38,33307.0,63.7574,63.8565,63.7276,63.8268,33307.0
2023-08-24 12:45:00,64.38,64.5,64.35,64.45,90592.0,63.8268,63.9457,63.797,63.8962,90592.0
2023-08-24 12:50:00,64.46,64.6,64.46,64.56,57051.0,63.9061,64.0449,63.9061,64.0052,57051.0
2023-08-24 12:55:00,64.55,64.58,64.44,64.53,99433.0,63.9953,64.0251,63.8863,63.9755,99433.0
2023-08-24 13:00:00,64.53,64.57,64.31,64.34,45624.0,63.9755,64.0151,63.7574,63.7871,45624.0
2023-08-24 13:05:00,64.34,64.37,64.3,64.36,26362.0,63.7871,63.8169,63.7475,63.8069,26362.0
2023-08-24 13:10:00,64.36,64.36,64.23,64.24,50307.0,63.8069,63.8069,63.6781,63.688,50307.0
2023-08-24 13:15:00,64.24,64.29,64.19,64.22,36243.0,63.688,63.7375,63.6384,63.6681,36243.0
2023-08-24 13:20:00,64.22,64.26,64.18,64.25,34861.0,63.6681,63.7078,63.6285,63.6979,34861.0
2023-08-24 13:25:00,64.23,64.23,64.09,64.13,67343.0,63.6781,63.6781,63.5393,63.5789,67343.0
2023-08-24 13:30:00,64.14,64.21,64.06,64.06,39501.0,63.5888,63.6582,63.5095,63.5095,39501.0
2023-08-24 13:35:00,64.05,64.21,64.04,64.21,50132.0,63.4996,63.6582,63.4897,63.6582,50132.0
2023-08-24 13:40:00,64.21,64.24,64.15,64.17,65929.0,63.6582,63.688,63.5988,63.6186,65929.0
2023-08-24 13:45:00,64.18,64.29,64.18,64.25,34803.0,63.6285,63.7375,63.6285,63.6979,34803.0
2023-08-24 13:50:00,64.25,64.29,64.2,64.24,38758.0,63.6979,63.7375,63.6483,63.688,38758.0
2023-08-24 13:55:00,64.23,64.32,64.22,64.32,44264.0,63.6781,63.7673,63.6681,63.7673,44264.0
2023-08-24 14:00:00,64.33,64.48,64.33,64.42,87649.0,63.7772,63.9259,63.7772,63.8664,87649.0
2023-08-24 14:05:00,64.44,64.5,64.38,64.39,32998.0,63.8863,63.9457,63.8268,63.8367,32998.0
2023-08-24 14:10:00,64.39,64.53,64.38,64.5,28058.0,63.8367,63.9755,63.8268,63.9457,28058.0
2023-08-24 14:15:00,64.51,64.51,64.4,64.45,67716.0,63.9557,63.9557,63.8466,63.8962,67716.0
2023-08-24 14:20:00,64.45,64.54,64.43,64.53,39174.0,63.8962,63.9854,63.8763,63.9755,39174.0
2023-08-24 14:25:00,64.52,64.52,64.44,64.45,35814.0,63.9656,63.9656,63.8863,63.8962,35814.0
2023-08-24 14:30:00,64.44,64.5,64.43,64.47,46003.0,63.8863,63.9457,63.8763,63.916,46003.0
2023-08-24 14:35:00,64.47,64.49,64.28,64.31,49802.0,63.916,63.9358,63.7276,63.7574,49802.0
2023-08-24 14:40:00,64.31,64.31,64.13,64.14,49579.0,63.7574,63.7574,63.5789,63.5888,49579.0
2023-08-24 14:45:00,64.14,64.24,64.13,64.13,32440.0,63.5888,63.688,63.5789,63.5789,32440.0
2023-08-24 14:50:00,64.12,64.2,64.05,64.08,30804.0,63.569,63.6483,63.4996,63.5294,30804.0
2023-08-24 14:55:00,64.05,64.16,64.02,64.13,54928.0,63.4996,63.6087,63.4699,63.5789,54928.0
2023-08-24 15:00:00,64.13,64.17,63.95,63.96,83833.0,63.5789,63.6186,63.4005,63.4104,83833.0
2023-08-24 15:05:00,63.96,63.98,63.8,63.8,69147.0,63.4104,63.4302,63.2518,63.2518,69147.0
2023-08-24 15:10:00,63.79,63.85,63.76,63.79,115063.0,63.2418,63.3013,63.2121,63.2418,115063.0
2023-08-24 15:15:00,63.78,63.83,63.76,63.77,63400.0,63.2319,63.2815,63.2121,63.222,63400.0
2023-08-24 15:20:00,63.78,63.84,63.72,63.76,75956.0,63.2319,63.2914,63.1724,63.2121,75956.0
2023-08-24 15:25:00,63.76,63.78,63.65,63.66,95770.0,63.2121,63.2319,63.103,63.113,95770.0
2023-08-24 15:30:00,63.66,63.71,63.58,63.65,119227.0,63.113,63.1625,63.0336,63.103,119227.0
2023-08-24 15:35:00,63.64,63.65,63.53,63.55,136271.0,63.0931,63.103,62.9841,63.0039,136271.0
2023-08-24 15:40:00,63.55,63.61,63.48,63.53,131940.0,63.0039,63.0634,62.9345,62.9841,131940.0
2023-08-24 15:45:00,63.53,63.53,63.37,63.47,160957.0,62.9841,62.9841,62.8255,62.9246,160957.0
2023-08-24 15:50:00,63.47,63.77,63.47,63.77,323949.0,62.9246,63.222,62.9246,63.222,323949.0
2023-08-24 15:55:00,63.77,63.8,63.57,63.64,638921.0,63.222,63.2518,63.0237,63.0931,638921.0
2023-08-25 09:30:00,63.46,64.11,63.46,63.91,189993.0,62.9147,63.5591,62.9147,63.3608,189993.0
2023-08-25 09:35:00,63.92,63.94,63.63,63.71,72236.0,63.3707,63.3906,63.0832,63.1625,72236.0
2023-08-25 09:40:00,63.7,63.83,63.58,63.69,71013.0,63.1526,63.2815,63.0336,63.1427,71013.0
2023-08-25 09:45:00,63.72,63.75,63.54,63.71,123623.0,63.1724,63.2022,62.994,63.1625,123623.0
2023-08-25 09:50:00,63.73,63.83,63.61,63.69,113355.0,63.1824,63.2815,63.0634,63.1427,113355.0
2023-08-25 09:55:00,63.71,63.8,63.67,63.79,42929.0,63.1625,63.2518,63.1229,63.2418,42929.0
2023-08-25 10:00:00,63.8,64.04,63.68,63.81,190492.0,63.2518,63.4897,63.1328,63.2617,190492.0
2023-08-25 10:05:00,63.79,63.85,63.47,63.49,119440.0,63.2418,63.3013,62.9246,62.9444,119440.0
2023-08-25 10:10:00,63.54,64.07,63.53,64.06,111230.0,62.994,63.5194,62.9841,63.5095,111230.0
2023-08-25 10:15:00,64.06,64.39,63.85,63.87,180061.0,63.5095,63.8367,63.3013,63.3212,180061.0
2023-08-25 10:20:00,63.88,63.92,63.53,63.55,178389.0,63.3311,63.3707,62.9841,63.0039,178389.0
2023-08-25 10:25:00,63.54,63.65,63.35,63.44,61223.0,62.994,63.103,62.8056,62.8949,61223.0
2023-08-25 10:30:00,63.39,63.44,63.23,63.24,79261.0,62.8453,62.8949,62.6867,62.6966,79261.0
2023-08-25 10:35:00,63.24,63.37,63.07,63.1,90564.0,62.6966,62.8255,62.528,62.5578,90564.0
2023-08-25 10:40:00,63.12,63.25,62.84,62.84,87858.0,62.5776,62.7065,62.3,62.3,87858.0
2023-08-25 10:45:00,62.85,62.85,62.63,62.7,130253.0,62.3099,62.3099,62.0918,62.1612,130253.0
2023-08-25 10:50:00,62.7,62.79,62.62,62.73,96437.0,62.1612,62.2504,62.0819,62.191,96437.0
2023-08-25 10:55:00,62.73,62.83,62.69,62.75,81480.0,62.191,62.2901,62.1513,62.2108,81480.0
2023-08-25 11:00:00,62.74,62.88,62.73,62.85,86695.0,62.2009,62.3397,62.191,62.3099,86695.0
2023-08-25 11:05:00,62.84,63.18,62.82,63.14,78263.0,62.3,62.6371,62.2802,62.5974,78263.0
2023-08-25 11:10:00,63.16,63.27,63.08,63.16,85703.0,62.6173,62.7263,62.5379,62.6173,85703.0
2023-08-25 11:15:00,63.16,63.18,62.99,63.15,69191.0,62.6173,62.6371,62.4487,62.6073,69191.0
2023-08-25 11:20:00,63.18,63.19,62.97,63.06,60586.0,62.6371,62.647,62.4289,62.5181,60586.0
2023-08-25 11:25:00,63.07,63.41,63.07,63.4,74346.0,62.528,62.8651,62.528,62.8552,74346.0
2023-08-25 11:30:00,63.4,63.4,63.14,63.31,63631.0,62.8552,62.8552,62.5974,62.766,63631.0
2023-08-25 11:35:00,63.31,63.53,63.3,63.48,74043.0,62.766,62.9841,62.7561,62.9345,74043.0
2023-08-25 11:40:00,63.49,63.49,63.26,63.42,78458.0,62.9444,62.9444,62.7164,62.875,78458.0
2023-08-25 11:45:00,63.41,63.42,63.27,63.36,41807.0,62.8651,62.875,62.7263,62.8155,41807.0
2023-08-25 11:50:00,63.34,63.37,63.17,63.24,43144.0,62.7957,62.8255,62.6272,62.6966,43144.0
2023-08-25 11:55:00,63.23,63.23,62.98,63.0,72095.0,62.6867,62.6867,62.4388,62.4586,72095.0
2023-08-25 12:00:00,63.0,63.18,63.0,63.16,61231.0,62.4586,62.6371,62.4586,62.6173,61231.0
2023-08-25 12:05:00,63.15,63.22,63.06,63.17,37118.0,62.6073,62.6767,62.5181,62.6272,37118.0
2023-08-25 12:10:00,63.17,63.23,63.06,63.23,43464.0,62.6272,62.6867,62.5181,62.6867,43464.0
2023-08-25 12:15:00,63.24,63.26,63.05,63.16,61903.0,62.6966,62.7164,62.5082,62.6173,61903.0
2023-08-25 12:20:00,63.16,63.3,63.1,63.29,59828.0,62.6173,62.7561,62.5578,62.7461,59828.0
2023-08-25 12:25:00,63.3,63.34,63.27,63.31,24740.0,62.7561,62.7957,62.7263,62.766,24740.0
2023-08-25 12:30:00,63.31,63.34,63.23,63.3,37495.0,62.766,62.7957,62.6867,62.7561,37495.0
2023-08-25 12:35:00,63.3,63.51,63.3,63.49,40095.0,62.7561,62.9642,62.7561,62.9444,40095.0
2023-08-25 12:40:00,63.47,63.54,63.34,63.37,35313.0,62.9246,62.994,62.7957,62.8255,35313.0
2023-08-25 12:45:00,63.37,63.41,63.31,63.32,44539.0,62.8255,62.8651,62.766,62.7759,44539.0
2023-08-25 12:50:00,63.33,63.33,63.11,63.13,27825.0,62.7858,62.7858,62.5677,62.5875,27825.0
2023-08-25 12:55:00,63.12,63.26,63.11,63.24,21204.0,62.5776,62.7164,62.5677,62.6966,21204.0
2023-08-25 13:00:00,63.23,63.34,63.19,63.27,32105.0,62.6867,62.7957,62.647,62.7263,32105.0
2023-08-25 13:05:00,63.22,63.34,63.21,63.24,25920.0,62.6767,62.7957,62.6668,62.6966,25920.0
2023-08-25 13:10:00,63.22,63.36,63.15,63.33,53188.0,62.6767,62.8155,62.6073,62.7858,53188.0
2023-08-25 13:15:00,63.33,63.4,63.2,63.26,62956.0,62.7858,62.8552,62.6569,62.7164,62956.0
2023-08-25 13:20:00,63.26,63.27,63.1,63.1,32975.0,62.7164,62.7263,62.5578,62.5578,32975.0
2023-08-25 13:25:00,63.11,63.13,63.02,63.13,38395.0,62.5677,62.5875,62.4785,62.5875,38395.0
2023-08-25 13:30:00,63.13,63.13,63.0,63.02,27211.0,62.5875,62.5875,62.4586,62.4785,27211.0
2023-08-25 13:35:00,63.02,63.06,62.93,62.94,58433.0,62.4785,62.5181,62.3892,62.3991,58433.0
2023-08-25 13:40:00,62.94,63.11,62.94,63.11,27932.0,62.3991,62.5677,62.3991,62.5677,27932.0
2023-08-25 13:45:00,63.11,63.11,63.0,63.11,30192.0,62.5677,62.5677,62.4586,62.5677,30192.0
2023-08-25 13:50:00,63.12,63.24,63.08,63.23,39328.0,62.5776,62.6966,62.5379,62.6867,39328.0
2023-08-25 13:55:00,63.24,63.25,63.16,63.21,33912.0,62.6966,62.7065,62.6173,62.6668,33912.0
2023-08-25 14:00:00,63.21,63.22,63.15,63.2,30926.0,62.6668,62.6767,62.6073,62.6569,30926.0
2023-08-25 14:05:00,63.2,63.28,63.18,63.21,39490.0,62.6569,62.7362,62.6371,62.6668,39490.0
2023-08-25 14:10:00,63.21,63.39,63.2,63.38,77663.0,62.6668,62.8453,62.6569,62.8354,77663.0
2023-08-25 14:15:00,63.39,63.48,63.3,63.43,71579.0,62.8453,62.9345,62.7561,62.8849,71579.0
2023-08-25 14:20:00,63.44,63.58,63.44,63.54,67665.0,62.8949,63.0336,62.8949,62.994,67665.0
2023-08-25 14:25:00,63.55,63.71,63.55,63.71,52881.0,63.0039,63.1625,63.0039,63.1625,52881.0
2023-08-25 14:30:00,63.71,63.88,63.66,63.85,62693.0,63.1625,63.3311,63.113,63.3013,62693.0
2023-08-25 14:35:00,63.85,63.93,63.76,63.78,56539.0,63.3013,63.3806,63.2121,63.2319,56539.0
2023-08-25 14:40:00,63.78,63.84,63.66,63.72,51083.0,63.2319,63.2914,63.113,63.1724,51083.0
2023-08-25 14:45:00,63.69,63.73,63.64,63.69,47215.0,63.1427,63.1824,63.0931,63.1427,47215.0
2023-08-25 14:50:00,63.69,63.83,63.62,63.79,58046.0,63.1427,63.2815,63.0733,63.2418,58046.0
2023-08-25 14:55:00,63.79,63.9,63.78,63.9,65090.0,63.2418,63.3509,63.2319,63.3509,65090.0
2023-08-25 15:00:00,63.9,64.0,63.74,63.79,77476.0,63.3509,63.45,63.1923,63.2418,77476.0
2023-08-25 15:05:00,63.79,63.88,63.72,63.87,39434.0,63.2418,63.3311,63.1724,63.3212,39434.0
2023-08-25 15:10:00,63.87,63.95,63.83,63.83,50854.0,63.3212,63.4005,63.2815,63.2815,50854.0
2023-08-25 15:15:00,63.85,63.99,63.84,63.98,69705.0,63.3013,63.4401,63.2914,63.4302,69705.0
2023-08-25 15:20:00,63.97,64.01,63.9,63.93,65575.0,63.4203,63.46,63.3509,63.3806,65575.0
2023-08-25 15:25:00,63.93,63.96,63.84,63.85,118890.0,63.3806,63.4104,63.2914,63.3013,118890.0
2023-08-25 15:30:00,63.85,63.87,63.77,63.78,62962.0,63.3013,63.3212,63.222,63.2319,62962.0
2023-08-25 15:35:00,63.78,63.82,63.7,63.74,54548.0,63.2319,63.2716,63.1526,63.1923,54548.0
2023-08-25 15:40:00,63.74,63.87,63.64,63.86,77806.0,63.1923,63.3212,63.0931,63.3112,77806.0
2023-08-25 15:45:00,63.86,63.91,63.72,63.73,81586.0,63.3112,63.3608,63.1724,63.1824,81586.0
2023-08-25 15:50:00,63.72,63.8,63.62,63.66,155048.0,63.1724,63.2518,63.0733,63.113,155048.0
2023-08-25 15:55:00,63.66,63.8,63.66,63.69,485518.0,63.113,63.2518,63.113,63.1427,485518.0
2023-08-28 09:30:00,65.78,66.11,65.6,65.86,767495.0,65.2147,65.5419,65.0363,65.2941,767495.0
2023-08-28 09:35:00,65.87,66.01,65.57,65.58,216136.0,65.304,65.4428,65.0065,65.0165,216136.0
2023-08-28 09:40:00,65.59,65.84,65.48,65.84,225486.0,65.0264,65.2742,64.9173,65.2742,225486.0
2023-08-28 09:45:00,65.83,65.91,65.48,65.59,160479.0,65.2643,65.3436,64.9173,65.0264,160479.0
2023-08-28 09:50:00,65.59,65.65,65.19,65.33,128700.0,65.0264,65.0859,64.6298,64.7686,128700.0
2023-08-28 09:55:00,65.34,65.64,65.34,65.61,173360.0,64.7785,65.0759,64.7785,65.0462,173360.0
2023-08-28 10:00:00,65.63,65.81,65.61,65.68,131737.0,65.066,65.2445,65.0462,65.1156,131737.0
2023-08-28 10:05:00,65.69,65.72,65.51,65.68,84327.0,65.1255,65.1553,64.9471,65.1156,84327.0
2023-08-28 10:10:00,65.68,65.77,65.44,65.45,127549.0,65.1156,65.2048,64.8777,64.8876,127549.0
2023-08-28 10:15:00,65.44,65.8,65.41,65.76,175153.0,64.8777,65.2346,64.8479,65.1949,175153.0
2023-08-28 10:20:00,65.79,65.97,65.78,65.92,141823.0,65.2247,65.4031,65.2147,65.3535,141823.0
2023-08-28 10:25:00,65.92,66.06,65.88,65.94,220998.0,65.3535,65.4923,65.3139,65.3734,220998.0
2023-08-28 10:30:00,65.95,65.95,65.69,65.71,126112.0,65.3833,65.3833,65.1255,65.1453,126112.0
2023-08-28 10:35:00,65.7,65.72,65.53,65.54,126500.0,65.1354,65.1553,64.9669,64.9768,126500.0
2023-08-28 10:40:00,65.54,65.58,65.28,65.29,117638.0,64.9768,65.0165,64.719,64.729,117638.0
2023-08-28 10:45:00,65.29,65.37,65.24,65.33,131357.0,64.729,64.8083,64.6794,64.7686,131357.0
2023-08-28 10:50:00,65.32,65.34,65.01,65.12,147733.0,64.7587,64.7785,64.4514,64.5604,147733.0
2023-08-28 10:55:00,65.12,65.22,65.07,65.22,59716.0,64.5604,64.6596,64.5108,64.6596,59716.0
2023-08-28 11:00:00,65.22,65.26,65.13,65.18,68568.0,64.6596,64.6992,64.5703,64.6199,68568.0
2023-08-28 11:05:00,65.17,65.3,65.1,65.26,65525.0,64.61,64.7389,64.5406,64.6992,65525.0
2023-08-28 11:10:00,65.26,65.27,65.12,65.17,74150.0,64.6992,64.7091,64.5604,64.61,74150.0
2023-08-28 11:15:00,65.17,65.21,65.05,65.06,96653.0,64.61,64.6496,64.491,64.5009,96653.0
2023-08-28 11:20:00,65.07,65.12,65.01,65.05,46496.0,64.5108,64.5604,64.4514,64.491,46496.0
2023-08-28 11:25:00,65.03,65.17,64.98,64.98,60134.0,64.4712,64.61,64.4216,64.4216,60134.0
2023-08-28 11:30:00,64.98,65.07,64.95,65.0,60790.0,64.4216,64.5108,64.3919,64.4414,60790.0
2023-08-28 11:35:00,65.0,65.05,64.95,65.0,60367.0,64.4414,64.491,64.3919,64.4414,60367.0
2023-08-28 11:40:00,65.0,65.02,64.73,64.83,79706.0,64.4414,64.4613,64.1738,64.2729,79706.0
2023-08-28 11:45:00,64.84,64.88,64.8,64.85,26549.0,64.2828,64.3225,64.2432,64.2927,26549.0
2023-08-28 11:50:00,64.86,64.86,64.77,64.83,35241.0,64.3026,64.3026,64.2134,64.2729,35241.0
2023-08-28 11:55:00,64.83,64.94,64.78,64.94,49034.0,64.2729,64.382,64.2233,64.382,49034.0
2023-08-28 12:00:00,64.92,64.93,64.83,64.84,34720.0,64.3621,64.372,64.2729,64.2828,34720.0
2023-08-28 12:05:00,64.86,64.87,64.71,64.77,37519.0,64.3026,64.3126,64.1539,64.2134,37519.0
2023-08-28 12:10:00,64.77,64.84,64.7,64.79,120250.0,64.2134,64.2828,64.144,64.2333,120250.0
2023-08-28 12:15:00,64.78,64.82,64.73,64.75,22700.0,64.2233,64.263,64.1738,64.1936,22700.0
2023-08-28 12:20:00,64.73,64.76,64.67,64.7,39052.0,64.1738,64.2035,64.1143,64.144,39052.0
2023-08-28 12:25:00,64.69,64.74,64.67,64.69,20067.0,64.1341,64.1837,64.1143,64.1341,20067.0
2023-08-28 12:30:00,64.69,64.78,64.66,64.71,24656.0,64.1341,64.2233,64.1044,64.1539,24656.0
2023-08-28 12:35:00,64.71,64.86,64.68,64.86,40830.0,64.1539,64.3026,64.1242,64.3026,40830.0
2023-08-28 12:40:00,64.86,65.02,64.84,64.98,51101.0,64.3026,64.4613,64.2828,64.4216,51101.0
2023-08-28 12:45:00,64.99,65.12,64.98,65.03,75330.0,64.4315,64.5604,64.4216,64.4712,75330.0
2023-08-28 12:50:00,65.04,65.18,65.04,65.17,53116.0,64.4811,64.6199,64.4811,64.61,53116.0
2023-08-28 12:55:00,65.17,65.29,65.16,65.26,94605.0,64.61,64.729,64.6001,64.6992,94605.0
2023-08-28 13:00:00,65.26,65.41,65.26,65.35,74464.0,64.6992,64.8479,64.6992,64.7884,74464.0
2023-08-28 13:05:00,65.34,65.43,65.26,65.27,50279.0,64.7785,64.8678,64.6992,64.7091,50279.0
2023-08-28 13:10:00,65.27,65.3,65.21,65.28,49639.0,64.7091,64.7389,64.6496,64.719,49639.0
2023-08-28 13:15:00,65.28,65.29,65.21,65.27,42992.0,64.719,64.729,64.6496,64.7091,42992.0
2023-08-28 13:20:00,65.27,65.38,65.25,65.33,46774.0,64.7091,64.8182,64.6893,64.7686,46774.0
2023-08-28 13:25:00,65.34,65.34,65.22,65.27,24647.0,64.7785,64.7785,64.6596,64.7091,24647.0
2023-08-28 13:30:00,65.28,65.32,65.27,65.27,31413.0,64.719,64.7587,64.7091,64.7091,31413.0
2023-08-28 13:35:00,65.25,65.28,65.17,65.21,69603.0,64.6893,64.719,64.61,64.6496,69603.0
2023-08-28 13:40:00,65.2,65.27,65.13,65.17,44877.0,64.6397,64.7091,64.5703,64.61,44877.0
2023-08-28 13:45:00,65.17,65.19,65.12,65.14,19965.0,64.61,64.6298,64.5604,64.5802,19965.0
2023-08-28 13:50:00,65.14,65.15,64.99,65.01,47373.0,64.5802,64.5902,64.4315,64.4514,47373.0
2023-08-28 13:55:00,64.99,64.99,64.85,64.93,75243.0,64.4315,64.4315,64.2927,64.372,75243.0
2023-08-28 14:00:00,64.92,64.95,64.88,64.93,72884.0,64.3621,64.3919,64.3225,64.372,72884.0
2023-08-28 14:05:00,64.94,65.0,64.91,64.99,34405.0,64.382,64.4414,64.3522,64.4315,34405.0
2023-08-28 14:10:00,64.99,64.99,64.91,64.98,40362.0,64.4315,64.4315,64.3522,64.4216,40362.0
2023-08-28 14:15:00,64.98,65.04,64.91,64.95,93866.0,64.4216,64.4811,64.3522,64.3919,93866.0
2023-08-28 14:20:00,64.95,65.08,64.95,65.04,26469.0,64.3919,64.5208,64.3919,64.4811,26469.0
2023-08-28 14:25:00,65.04,65.14,65.0,65.11,28969.0,64.4811,64.5802,64.4414,64.5505,28969.0
2023-08-28 14:30:00,65.11,65.13,65.03,65.09,30605.0,64.5505,64.5703,64.4712,64.5307,30605.0
2023-08-28 14:35:00,65.09,65.2,65.07,65.12,39409.0,64.5307,64.6397,64.5108,64.5604,39409.0
2023-08-28 14:40:00,65.12,65.16,65.1,65.12,32185.0,64.5604,64.6001,64.5406,64.5604,32185.0
2023-08-28 14:45:00,65.13,65.15,65.08,65.15,30167.0,64.5703,64.5902,64.5208,64.5902,30167.0
2023-08-28 14:50:00,65.14,65.18,65.12,65.16,26353.0,64.5802,64.6199,64.5604,64.6001,26353.0
2023-08-28 14:55:00,65.17,65.18,65.1,65.12,38521.0,64.61,64.6199,64.5406,64.5604,38521.0
2023-08-28 15:00:00,65.13,65.21,65.09,65.19,44965.0,64.5703,64.6496,64.5307,64.6298,44965.0
2023-08-28 15:05:00,65.18,65.24,65.15,65.23,47359.0,64.6199,64.6794,64.5902,64.6695,47359.0
2023-08-28 15:10:00,65.22,65.23,65.14,65.16,29435.0,64.6596,64.6695,64.5802,64.6001,29435.0
2023-08-28 15:15:00,65.16,65.17,65.1,65.12,29509.0,64.6001,64.61,64.5406,64.5604,29509.0
2023-08-28 15:20:00,65.13,65.14,65.0,65.04,56926.0,64.5703,64.5802,64.4414,64.4811,56926.0
2023-08-28 15:25:00,65.03,65.08,64.98,65.06,57786.0,64.4712,64.5208,64.4216,64.5009,57786.0
2023-08-28 15:30:00,65.05,65.14,65.01,65.13,92480.0,64.491,64.5802,64.4514,64.5703,92480.0
2023-08-28 15:35:00,65.12,65.23,65.1,65.16,74894.0,64.5604,64.6695,64.5406,64.6001,74894.0
2023-08-28 15:40:00,65.15,65.25,65.13,65.17,118472.0,64.5902,64.6893,64.5703,64.61,118472.0
2023-08-28 15:45:00,65.17,65.39,65.16,65.23,147832.0,64.61,64.8281,64.6001,64.6695,147832.0
2023-08-28 15:50:00,65.22,65.23,65.1,65.14,277055.0,64.6596,64.6695,64.5406,64.5802,277055.0
2023-08-28 15:55:00,65.14,65.35,65.13,65.33,514000.0,64.5802,64.7884,64.5703,64.7686,514000.0
2023-08-29 09:30:00,64.9,65.31,64.87,65.25,131586.0,64.3423,64.7488,64.3126,64.6893,131586.0
2023-08-29 09:35:00,65.23,65.37,64.91,64.91,97451.0,64.6695,64.8083,64.3522,64.3522,97451.0
2023-08-29 09:40:00,64.91,65.3,64.9,65.17,58401.0,64.3522,64.7389,64.3423,64.61,58401.0
2023-08-29 09:45:00,65.22,65.59,65.22,65.56,112912.0,64.6596,65.0264,64.6596,64.9966,112912.0
2023-08-29 09:50:00,65.56,65.58,65.31,65.38,89630.0,64.9966,65.0165,64.7488,64.8182,89630.0
2023-08-29 09:55:00,65.37,65.42,65.19,65.27,107458.0,64.8083,64.8578,64.6298,64.7091,107458.0
2023-08-29 10:00:00,65.29,65.55,65.29,65.49,155165.0,64.729,64.9867,64.729,64.9272,155165.0
2023-08-29 10:05:00,65.49,65.56,65.38,65.39,82740.0,64.9272,64.9966,64.8182,64.8281,82740.0
2023-08-29 10:10:00,65.4,65.51,65.3,65.46,101524.0,64.838,64.9471,64.7389,64.8975,101524.0
2023-08-29 10:15:00,65.45,65.61,65.45,65.59,64843.0,64.8876,65.0462,64.8876,65.0264,64843.0
2023-08-29 10:20:00,65.59,65.66,65.55,65.6,57715.0,65.0264,65.0958,64.9867,65.0363,57715.0
2023-08-29 10:25:00,65.59,65.73,65.57,65.7,56900.0,65.0264,65.1652,65.0065,65.1354,56900.0
2023-08-29 10:30:00,65.71,65.86,65.7,65.86,75678.0,65.1453,65.2941,65.1354,65.2941,75678.0
2023-08-29 10:35:00,65.86,66.0,65.8,65.81,143545.0,65.2941,65.4329,65.2346,65.2445,143545.0
2023-08-29 10:40:00,65.81,65.91,65.78,65.88,96125.0,65.2445,65.3436,65.2147,65.3139,96125.0
2023-08-29 10:45:00,65.87,65.92,65.82,65.83,63661.0,65.304,65.3535,65.2544,65.2643,63661.0
2023-08-29 10:50:00,65.83,65.95,65.79,65.82,44143.0,65.2643,65.3833,65.2247,65.2544,44143.0
2023-08-29 10:55:00,65.82,65.85,65.71,65.77,46308.0,65.2544,65.2841,65.1453,65.2048,46308.0
2023-08-29 11:00:00,65.77,65.87,65.76,65.81,71709.0,65.2048,65.304,65.1949,65.2445,71709.0
2023-08-29 11:05:00,65.8,66.02,65.79,65.99,94431.0,65.2346,65.4527,65.2247,65.4229,94431.0
2023-08-29 11:10:00,65.98,66.23,65.98,66.23,79016.0,65.413,65.6609,65.413,65.6609,79016.0
2023-08-29 11:15:00,66.23,66.23,66.11,66.18,75312.0,65.6609,65.6609,65.5419,65.6113,75312.0
2023-08-29 11:20:00,66.19,66.27,66.14,66.25,65253.0,65.6212,65.7005,65.5716,65.6807,65253.0
2023-08-29 11:25:00,66.24,66.31,66.22,66.29,81156.0,65.6708,65.7402,65.651,65.7204,81156.0
2023-08-29 11:30:00,66.3,66.43,66.28,66.41,89969.0,65.7303,65.8592,65.7104,65.8393,89969.0
2023-08-29 11:35:00,66.39,66.47,66.35,66.41,44639.0,65.8195,65.8988,65.7798,65.8393,44639.0
2023-08-29 11:40:00,66.42,66.49,66.39,66.43,83028.0,65.8492,65.9186,65.8195,65.8592,83028.0
2023-08-29 11:45:00,66.44,66.46,66.35,66.39,66309.0,65.8691,65.8889,65.7798,65.8195,66309.0
2023-08-29 11:50:00,66.38,66.47,66.37,66.41,65678.0,65.8096,65.8988,65.7997,65.8393,65678.0
2023-08-29 11:55:00,66.41,66.41,66.28,66.32,47992.0,65.8393,65.8393,65.7104,65.7501,47992.0
2023-08-29 12:00:00,66.31,66.36,66.24,66.35,49359.0,65.7402,65.7898,65.6708,65.7798,49359.0
2023-08-29 12:05:00,66.36,66.46,66.32,66.43,45462.0,65.7898,65.8889,65.7501,65.8592,45462.0
2023-08-29 12:10:00,66.42,66.47,66.36,66.47,57329.0,65.8492,65.8988,65.7898,65.8988,57329.0
2023-08-29 12:15:00,66.47,66.58,66.43,66.56,155866.0,65.8988,66.0079,65.8592,65.988,155866.0
2023-08-29 12:20:00,66.56,66.7,66.54,66.67,130802.0,65.988,66.1268,65.9682,66.0971,130802.0
2023-08-29 12:25:00,66.67,66.7,66.56,66.61,65045.0,66.0971,66.1268,65.988,66.0376,65045.0
2023-08-29 12:30:00,66.6,66.64,66.46,66.53,70056.0,66.0277,66.0674,65.8889,65.9583,70056.0
2023-08-29 12:35:00,66.53,66.54,66.44,66.52,53633.0,65.9583,65.9682,65.8691,65.9484,53633.0
2023-08-29 12:40:00,66.53,66.54,66.48,66.48,50008.0,65.9583,65.9682,65.9087,65.9087,50008.0
2023-08-29 12:45:00,66.5,66.5,66.39,66.45,35351.0,65.9286,65.9286,65.8195,65.879,35351.0
2023-08-29 12:50:00,66.46,66.56,66.43,66.53,63308.0,65.8889,65.988,65.8592,65.9583,63308.0
2023-08-29 12:55:00,66.53,66.61,66.49,66.58,41369.0,65.9583,66.0376,65.9186,66.0079,41369.0
2023-08-29 13:00:00,66.59,66.65,66.52,66.65,65593.0,66.0178,66.0773,65.9484,66.0773,65593.0
2023-08-29 13:05:00,66.64,66.77,66.63,66.76,83388.0,66.0674,66.1962,66.0574,66.1863,83388.0
2023-08-29 13:10:00,66.77,66.82,66.69,66.79,66862.0,66.1962,66.2458,66.1169,66.2161,66862.0
2023-08-29 13:15:00,66.77,66.82,66.68,66.7,35628.0,66.1962,66.2458,66.107,66.1268,35628.0
2023-08-29 13:20:00,66.7,66.7,66.62,66.7,46267.0,66.1268,66.1268,66.0475,66.1268,46267.0
2023-08-29 13:25:00,66.7,66.71,66.57,66.6,54733.0,66.1268,66.1368,65.998,66.0277,54733.0
2023-08-29 13:30:00,66.6,66.74,66.59,66.73,42539.0,66.0277,66.1665,66.0178,66.1566,42539.0
2023-08-29 13:35:00,66.72,66.79,66.71,66.78,46947.0,66.1467,66.2161,66.1368,66.2062,46947.0
2023-08-29 13:40:00,66.78,66.79,66.66,66.72,30914.0,66.2062,66.2161,66.0872,66.1467,30914.0
2023-08-29 13:45:00,66.71,66.81,66.71,66.8,29891.0,66.1368,66.2359,66.1368,66.226,29891.0
2023-08-29 13:50:00,66.8,66.83,66.72,66.76,72012.0,66.226,66.2557,66.1467,66.1863,72012.0
2023-08-29 13:55:00,66.75,66.79,66.64,66.74,86439.0,66.1764,66.2161,66.0674,66.1665,86439.0
2023-08-29 14:00:00,66.75,66.78,66.67,66.73,39001.0,66.1764,66.2062,66.0971,66.1566,39001.0
2023-08-29 14:05:00,66.73,66.75,66.68,66.72,50186.0,66.1566,66.1764,66.107,66.1467,50186.0
2023-08-29 14:10:00,66.71,66.76,66.62,66.63,76911.0,66.1368,66.1863,66.0475,66.0574,76911.0
2023-08-29 14:15:00,66.63,66.69,66.63,66.68,55857.0,66.0574,66.1169,66.0574,66.107,55857.0
2023-08-29 14:20:00,66.68,66.71,66.62,66.67,57100.0,66.107,66.1368,66.0475,66.0971,57100.0
2023-08-29 14:25:00,66.68,66.74,66.66,66.73,63190.0,66.107,66.1665,66.0872,66.1566,63190.0
2023-08-29 14:30:00,66.73,66.77,66.7,66.72,34547.0,66.1566,66.1962,66.1268,66.1467,34547.0
2023-08-29 14:35:00,66.72,66.77,66.65,66.68,61408.0,66.1467,66.1962,66.0773,66.107,61408.0
2023-08-29 14:40:00,66.69,66.8,66.68,66.78,36413.0,66.1169,66.226,66.107,66.2062,36413.0
2023-08-29 14:45:00,66.78,66.87,66.78,66.83,45148.0,66.2062,66.2954,66.2062,66.2557,45148.0
2023-08-29 14:50:00,66.84,66.86,66.8,66.85,47189.0,66.2656,66.2855,66.226,66.2755,47189.0
2023-08-29 14:55:00,66.86,66.87,66.81,66.84,53748.0,66.2855,66.2954,66.2359,66.2656,53748.0
2023-08-29 15:00:00,66.84,66.86,66.76,66.86,59554.0,66.2656,66.2855,66.1863,66.2855,59554.0
2023-08-29 15:05:00,66.86,66.97,66.85,66.97,91460.0,66.2855,66.3945,66.2755,66.3945,91460.0
2023-08-29 15:10:00,66.98,67.0,66.92,66.98,93477.0,66.4044,66.4243,66.3449,66.4044,93477.0
2023-08-29 15:15:00,66.98,66.99,66.92,66.98,72659.0,66.4044,66.4143,66.3449,66.4044,72659.0
2023-08-29 15:20:00,66.98,66.98,66.89,66.92,62778.0,66.4044,66.4044,66.3152,66.3449,62778.0
2023-08-29 15:25:00,66.92,66.93,66.86,66.89,148890.0,66.3449,66.3549,66.2855,66.3152,148890.0
2023-08-29 15:30:00,66.89,66.91,66.85,66.88,75205.0,66.3152,66.335,66.2755,66.3053,75205.0
2023-08-29 15:35:00,66.89,66.93,66.86,66.9,83464.0,66.3152,66.3549,66.2855,66.3251,83464.0
2023-08-29 15:40:00,66.9,67.03,66.89,66.99,183145.0,66.3251,66.454,66.3152,66.4143,183145.0
2023-08-29 15:45:00,66.98,66.99,66.69,66.74,166124.0,66.4044,66.4143,66.1169,66.1665,166124.0
2023-08-29 15:50:00,66.74,66.77,66.65,66.67,317644.0,66.1665,66.1962,66.0773,66.0971,317644.0
2023-08-29 15:55:00,66.68,66.73,66.65,66.67,451595.0,66.107,66.1566,66.0773,66.0971,451595.0
2023-08-30 09:30:00,67.24,67.93,66.88,66.93,947511.0,66.6622,67.3463,66.3053,66.3549,947511.0
2023-08-30 09:35:00,66.94,67.16,66.63,67.13,437218.0,66.3648,66.5829,66.0574,66.5531,437218.0
2023-08-30 09:40:00,67.14,67.16,66.96,67.0,137647.0,66.5631,66.5829,66.3846,66.4243,137647.0
2023-08-30 09:45:00,66.99,67.3,66.88,67.03,204150.0,66.4143,66.7217,66.3053,66.454,204150.0
2023-08-30 09:50:00,67.04,67.28,67.03,67.25,203539.0,66.4639,66.7019,66.454,66.6721,203539.0
2023-08-30 09:55:00,67.25,67.35,67.1,67.31,117251.0,66.6721,66.7713,66.5234,66.7316,117251.0
2023-08-30 10:00:00,67.31,67.37,67.16,67.2,115009.0,66.7316,66.7911,66.5829,66.6225,115009.0
2023-08-30 10:05:00,67.2,67.34,67.18,67.2,147265.0,66.6225,66.7613,66.6027,66.6225,147265.0
2023-08-30 10:10:00,67.2,67.35,67.2,67.32,92955.0,66.6225,66.7713,66.6225,66.7415,92955.0
2023-08-30 10:15:00,67.33,67.33,67.01,67.01,129135.0,66.7514,66.7514,66.4342,66.4342,129135.0
2023-08-30 10:20:00,67.02,67.06,66.73,66.78,106674.0,66.4441,66.4837,66.1566,66.2062,106674.0
2023-08-30 10:25:00,66.78,66.82,66.52,66.82,121516.0,66.2062,66.2458,65.9484,66.2458,121516.0
2023-08-30 10:30:00,66.81,67.28,66.79,67.27,108626.0,66.2359,66.7019,66.2161,66.6919,108626.0
2023-08-30 10:35:00,67.26,67.27,67.11,67.2,93290.0,66.682,66.6919,66.5333,66.6225,93290.0
2023-08-30 10:40:00,67.2,67.27,67.06,67.27,55154.0,66.6225,66.6919,66.4837,66.6919,55154.0
2023-08-30 10:45:00,67.27,67.31,67.11,67.15,85573.0,66.6919,66.7316,66.5333,66.573,85573.0
2023-08-30 10:50:00,67.15,67.22,67.07,67.2,82318.0,66.573,66.6424,66.4937,66.6225,82318.0
2023-08-30 10:55:00,67.2,67.29,67.19,67.25,118996.0,66.6225,66.7118,66.6126,66.6721,118996.0
2023-08-30 11:00:00,67.25,67.95,67.02,67.88,833933.0,66.6721,67.3661,66.4441,67.2967,833933.0
2023-08-30 11:05:00,67.86,68.15,67.29,67.31,1332656.0,67.2769,67.5644,66.7118,66.7316,1332656.0
2023-08-30 11:10:00,67.3,67.69,67.3,67.62,468205.0,66.7217,67.1083,66.7217,67.0389,468205.0
2023-08-30 11:15:00,67.63,67.78,67.48,67.65,347608.0,67.0488,67.1976,66.9001,67.0687,347608.0
2023-08-30 11:20:00,67.66,67.82,67.6,67.75,189805.0,67.0786,67.2372,67.0191,67.1678,189805.0
2023-08-30 11:25:00,67.77,67.77,67.45,67.55,145704.0,67.1876,67.1876,66.8704,66.9695,145704.0
2023-08-30 11:30:00,67.55,67.64,67.54,67.57,58616.0,66.9695,67.0588,66.9596,66.9894,58616.0
2023-08-30 11:35:00,67.58,67.82,67.58,67.73,240416.0,66.9993,67.2372,66.9993,67.148,240416.0
2023-08-30 11:40:00,67.73,67.77,67.6,67.63,119457.0,67.148,67.1876,67.0191,67.0488,119457.0
2023-08-30 11:45:00,67.63,67.66,67.56,67.61,66463.0,67.0488,67.0786,66.9794,67.029,66463.0
2023-08-30 11:50:00,67.61,67.72,67.55,67.67,93618.0,67.029,67.1381,66.9695,67.0885,93618.0
2023-08-30 11:55:00,67.67,67.88,67.61,67.88,160211.0,67.0885,67.2967,67.029,67.2967,160211.0
2023-08-30 12:00:00,67.88,67.91,67.75,67.87,291267.0,67.2967,67.3264,67.1678,67.2868,291267.0
2023-08-30 12:05:00,67.86,67.9,67.71,67.73,267546.0,67.2769,67.3165,67.1282,67.148,267546.0
2023-08-30 12:10:00,67.72,67.76,67.63,67.72,80683.0,67.1381,67.1777,67.0488,67.1381,80683.0
2023-08-30 12:15:00,67.72,67.76,67.67,67.68,48600.0,67.1381,67.1777,67.0885,67.0984,48600.0
2023-08-30 12:20:00,67.7,67.85,67.69,67.85,99326.0,67.1182,67.267,67.1083,67.267,99326.0
2023-08-30 12:25:00,67.84,68.03,67.84,67.98,124612.0,67.257,67.4454,67.257,67.3958,124612.0
2023-08-30 12:30:00,67.98,68.12,67.92,68.12,115229.0,67.3958,67.5346,67.3364,67.5346,115229.0
2023-08-30 12:35:00,68.12,68.12,67.94,67.98,96716.0,67.5346,67.5346,67.3562,67.3958,96716.0
2023-08-30 12:40:00,67.98,68.2,67.94,68.08,196961.0,67.3958,67.6139,67.3562,67.495,196961.0
2023-08-30 12:45:00,68.07,68.15,68.02,68.09,72861.0,67.4851,67.5644,67.4355,67.5049,72861.0
2023-08-30 12:50:00,68.08,68.11,68.01,68.1,58227.0,67.495,67.5247,67.4256,67.5148,58227.0
2023-08-30 12:55:00,68.08,68.19,68.04,68.16,54779.0,67.495,67.604,67.4553,67.5743,54779.0
2023-08-30 13:00:00,68.17,68.18,68.06,68.11,53472.0,67.5842,67.5941,67.4752,67.5247,53472.0
2023-08-30 13:05:00,68.11,68.19,68.1,68.19,52436.0,67.5247,67.604,67.5148,67.604,52436.0
2023-08-30 13:10:00,68.19,68.36,68.16,68.36,147720.0,67.604,67.7726,67.5743,67.7726,147720.0
2023-08-30 13:15:00,68.35,68.46,68.33,68.42,148016.0,67.7627,67.8717,67.7428,67.8321,148016.0
2023-08-30 13:20:00,68.41,68.45,68.36,68.37,94023.0,67.8221,67.8618,67.7726,67.7825,94023.0
2023-08-30 13:25:00,68.37,68.42,68.16,68.19,66319.0,67.7825,67.8321,67.5743,67.604,66319.0
2023-08-30 13:30:00,68.18,68.52,68.18,68.49,105097.0,67.5941,67.9312,67.5941,67.9015,105097.0
2023-08-30 13:35:00,68.49,68.6,68.48,68.53,87687.0,67.9015,68.0105,67.8915,67.9411,87687.0
2023-08-30 13:40:00,68.52,68.53,68.46,68.51,56565.0,67.9312,67.9411,67.8717,67.9213,56565.0
2023-08-30 13:45:00,68.52,68.57,68.44,68.57,60293.0,67.9312,67.9808,67.8519,67.9808,60293.0
2023-08-30 13:50:00,68.57,68.57,68.34,68.4,86060.0,67.9808,67.9808,67.7527,67.8122,86060.0
2023-08-30 13:55:00,68.4,68.43,68.26,68.38,72376.0,67.8122,67.842,67.6734,67.7924,72376.0
2023-08-30 14:00:00,68.39,68.39,68.29,68.34,49209.0,67.8023,67.8023,67.7032,67.7527,49209.0
2023-08-30 14:05:00,68.35,68.38,68.2,68.24,53446.0,67.7627,67.7924,67.6139,67.6536,53446.0
2023-08-30 14:10:00,68.23,68.26,68.08,68.26,96186.0,67.6437,67.6734,67.495,67.6734,96186.0
2023-08-30 14:15:00,68.26,68.36,68.2,68.27,65308.0,67.6734,67.7726,67.6139,67.6833,65308.0
2023-08-30 14:20:00,68.29,68.33,68.22,68.26,42246.0,67.7032,67.7428,67.6338,67.6734,42246.0
2023-08-30 14:25:00,68.25,68.26,68.11,68.15,46071.0,67.6635,67.6734,67.5247,67.5644,46071.0
2023-08-30 14:30:00,68.16,68.22,68.12,68.17,62353.0,67.5743,67.6338,67.5346,67.5842,62353.0
2023-08-30 14:35:00,68.17,68.24,68.12,68.17,48123.0,67.5842,67.6536,67.5346,67.5842,48123.0
2023-08-30 14:40:00,68.17,68.32,68.16,68.32,48275.0,67.5842,67.7329,67.5743,67.7329,48275.0
2023-08-30 14:45:00,68.33,68.34,68.24,68.26,48640.0,67.7428,67.7527,67.6536,67.6734,48640.0
2023-08-30 14:50:00,68.27,68.39,68.26,68.39,73396.0,67.6833,67.8023,67.6734,67.8023,73396.0
2023-08-30 14:55:00,68.38,68.47,68.38,68.45,66950.0,67.7924,67.8816,67.7924,67.8618,66950.0
2023-08-30 15:00:00,68.46,68.59,68.46,68.59,87026.0,67.8717,68.0006,67.8717,68.0006,87026.0
2023-08-30 15:05:00,68.59,68.7,68.55,68.64,130674.0,68.0006,68.1097,67.9609,68.0502,130674.0
2023-08-30 15:10:00,68.63,68.64,68.39,68.42,82801.0,68.0403,68.0502,67.8023,67.8321,82801.0
2023-08-30 15:15:00,68.42,68.42,68.26,68.31,117186.0,67.8321,67.8321,67.6734,67.723,117186.0
2023-08-30 15:20:00,68.31,68.35,68.26,68.33,69777.0,67.723,67.7627,67.6734,67.7428,69777.0
2023-08-30 15:25:00,68.33,68.34,68.2,68.21,75679.0,67.7428,67.7527,67.6139,67.6239,75679.0
2023-08-30 15:30:00,68.2,68.28,68.2,68.27,76714.0,67.6139,67.6933,67.6139,67.6833,76714.0
2023-08-30 15:35:00,68.27,68.42,68.26,68.31,73989.0,67.6833,67.8321,67.6734,67.723,73989.0
2023-08-30 15:40:00,68.31,68.37,68.3,68.34,85608.0,67.723,67.7825,67.7131,67.7527,85608.0
2023-08-30 15:45:00,68.34,68.35,68.12,68.12,151178.0,67.7527,67.7627,67.5346,67.5346,151178.0
2023-08-30 15:50:00,68.12,68.16,68.01,68.02,207189.0,67.5346,67.5743,67.4256,67.4355,207189.0
2023-08-30 15:55:00,68.03,68.13,68.02,68.12,431223.0,67.4454,67.5445,67.4355,67.5346,431223.0
2023-08-31 09:30:00,67.97,69.1,67.97,69.02,517647.0,67.3859,68.5062,67.3859,68.4269,517647.0
2023-08-31 09:35:00,69.03,69.96,68.9,69.9,426941.0,68.4368,69.3588,68.3079,69.2993,426941.0
2023-08-31 09:40:00,69.9,69.97,69.64,69.88,605179.0,69.2993,69.3687,69.0416,69.2795,605179.0
2023-08-31 09:45:00,69.88,70.16,69.64,70.16,678693.0,69.2795,69.5571,69.0416,69.5571,678693.0
2023-08-31 09:50:00,70.16,70.54,70.09,70.45,408328.0,69.5571,69.9338,69.4877,69.8446,408328.0
2023-08-31 09:55:00,70.45,70.5,70.0,70.26,413512.0,69.8446,69.8942,69.3985,69.6562,413512.0
2023-08-31 10:00:00,70.25,70.5,70.11,70.14,175365.0,69.6463,69.8942,69.5075,69.5373,175365.0
2023-08-31 10:05:00,70.16,70.16,69.94,70.08,292715.0,69.5571,69.5571,69.339,69.4778,292715.0
2023-08-31 10:10:00,70.08,70.11,69.96,70.08,148442.0,69.4778,69.5075,69.3588,69.4778,148442.0
2023-08-31 10:15:00,70.07,70.19,70.0,70.14,177887.0,69.4679,69.5868,69.3985,69.5373,177887.0
2023-08-31 10:20:00,70.13,70.14,69.73,69.89,241392.0,69.5274,69.5373,69.1308,69.2894,241392.0
2023-08-31 10:25:00,69.9,70.0,69.86,69.95,114807.0,69.2993,69.3985,69.2597,69.3489,114807.0
2023-08-31 10:30:00,69.94,70.22,69.91,70.19,79745.0,69.339,69.6166,69.3093,69.5868,79745.0
2023-08-31 10:35:00,70.19,70.34,70.16,70.32,140029.0,69.5868,69.7356,69.5571,69.7157,140029.0
2023-08-31 10:40:00,70.31,70.35,70.2,70.28,182910.0,69.7058,69.7455,69.5968,69.6761,182910.0
2023-08-31 10:45:00,70.29,70.31,70.16,70.17,107267.0,69.686,69.7058,69.5571,69.567,107267.0
2023-08-31 10:50:00,70.18,70.19,69.88,69.99,204614.0,69.5769,69.5868,69.2795,69.3886,204614.0
2023-08-31 10:55:00,69.99,70.16,69.91,70.15,124336.0,69.3886,69.5571,69.3093,69.5472,124336.0
2023-08-31 11:00:00,70.14,70.16,69.97,70.13,87292.0,69.5373,69.5571,69.3687,69.5274,87292.0
2023-08-31 11:05:00,70.12,70.13,69.9,69.95,73636.0,69.5174,69.5274,69.2993,69.3489,73636.0
2023-08-31 11:10:00,69.95,70.1,69.9,69.99,76271.0,69.3489,69.4976,69.2993,69.3886,76271.0
2023-08-31 11:15:00,69.98,70.0,69.86,69.97,113860.0,69.3787,69.3985,69.2597,69.3687,113860.0
2023-08-31 11:20:00,69.97,69.97,69.66,69.69,124420.0,69.3687,69.3687,69.0614,69.0911,124420.0
2023-08-31 11:25:00,69.69,69.73,69.54,69.65,81208.0,69.0911,69.1308,68.9424,69.0515,81208.0
2023-08-31 11:30:00,69.64,69.71,69.53,69.55,75977.0,69.0416,69.111,68.9325,68.9523,75977.0
2023-08-31 11:35:00,69.55,69.91,69.51,69.84,123585.0,68.9523,69.3093,68.9127,69.2399,123585.0
2023-08-31 11:40:00,69.84,69.85,69.7,69.73,62420.0,69.2399,69.2498,69.1011,69.1308,62420.0
2023-08-31 11:45:00,69.72,69.88,69.66,69.85,139278.0,69.1209,69.2795,69.0614,69.2498,139278.0
2023-08-31 11:50:00,69.85,70.03,69.84,70.03,113575.0,69.2498,69.4282,69.2399,69.4282,113575.0
2023-08-31 11:55:00,70.02,70.02,69.85,69.94,117384.0,69.4183,69.4183,69.2498,69.339,117384.0
2023-08-31 12:00:00,69.94,70.05,69.91,70.01,99393.0,69.339,69.4481,69.3093,69.4084,99393.0
2023-08-31 12:05:00,69.99,70.13,69.99,70.12,85201.0,69.3886,69.5274,69.3886,69.5174,85201.0
2023-08-31 12:10:00,70.13,70.16,70.05,70.13,70180.0,69.5274,69.5571,69.4481,69.5274,70180.0
2023-08-31 12:15:00,70.12,70.12,69.94,70.02,71307.0,69.5174,69.5174,69.339,69.4183,71307.0
2023-08-31 12:20:00,70.02,70.02,69.73,69.8,66665.0,69.4183,69.4183,69.1308,69.2002,66665.0
2023-08-31 12:25:00,69.8,69.88,69.78,69.86,44987.0,69.2002,69.2795,69.1804,69.2597,44987.0
2023-08-31 12:30:00,69.86,69.91,69.81,69.84,37157.0,69.2597,69.3093,69.2101,69.2399,37157.0
2023-08-31 12:35:00,69.85,69.9,69.79,69.83,76345.0,69.2498,69.2993,69.1903,69.2299,76345.0
2023-08-31 12:40:00,69.84,69.98,69.84,69.85,61819.0,69.2399,69.3787,69.2399,69.2498,61819.0
2023-08-31 12:45:00,69.85,69.85,69.71,69.73,72117.0,69.2498,69.2498,69.111,69.1308,72117.0
2023-08-31 12:50:00,69.72,69.86,69.72,69.85,44049.0,69.1209,69.2597,69.1209,69.2498,44049.0
2023-08-31 12:55:00,69.85,69.88,69.79,69.85,64842.0,69.2498,69.2795,69.1903,69.2498,64842.0
2023-08-31 13:00:00,69.86,69.97,69.81,69.96,47786.0,69.2597,69.3687,69.2101,69.3588,47786.0
2023-08-31 13:05:00,69.97,70.0,69.91,70.0,51779.0,69.3687,69.3985,69.3093,69.3985,51779.0
2023-08-31 13:10:00,70.0,70.15,69.99,70.15,47211.0,69.3985,69.5472,69.3886,69.5472,47211.0
2023-08-31 13:15:00,70.15,70.35,70.14,70.34,100778.0,69.5472,69.7455,69.5373,69.7356,100778.0
2023-08-31 13:20:00,70.35,70.39,70.25,70.3,154645.0,69.7455,69.7851,69.6463,69.6959,154645.0
2023-08-31 13:25:00,70.3,70.38,70.3,70.38,100992.0,69.6959,69.7752,69.6959,69.7752,100992.0
2023-08-31 13:30:00,70.38,70.39,70.21,70.23,134342.0,69.7752,69.7851,69.6067,69.6265,134342.0
2023-08-31 13:35:00,70.22,70.25,70.12,70.24,70242.0,69.6166,69.6463,69.5174,69.6364,70242.0
2023-08-31 13:40:00,70.25,70.33,70.22,70.29,58802.0,69.6463,69.7256,69.6166,69.686,58802.0
2023-08-31 13:45:00,70.29,70.3,70.13,70.13,106396.0,69.686,69.6959,69.5274,69.5274,106396.0
2023-08-31 13:50:00,70.13,70.17,70.04,70.07,28164.0,69.5274,69.567,69.4381,69.4679,28164.0
2023-08-31 13:55:00,70.08,70.17,70.06,70.12,49774.0,69.4778,69.567,69.458,69.5174,49774.0
2023-08-31 14:00:00,70.12,70.18,70.11,70.14,57626.0,69.5174,69.5769,69.5075,69.5373,57626.0
2023-08-31 14:05:00,70.14,70.26,70.12,70.22,57625.0,69.5373,69.6562,69.5174,69.6166,57625.0
2023-08-31 14:10:00,70.22,70.34,70.21,70.34,77920.0,69.6166,69.7356,69.6067,69.7356,77920.0
2023-08-31 14:15:00,70.34,70.4,70.32,70.37,53178.0,69.7356,69.795,69.7157,69.7653,53178.0
2023-08-31 14:20:00,70.37,70.42,70.31,70.34,75785.0,69.7653,69.8149,69.7058,69.7356,75785.0
2023-08-31 14:25:00,70.34,70.34,70.22,70.23,38806.0,69.7356,69.7356,69.6166,69.6265,38806.0
2023-08-31 14:30:00,70.22,70.32,70.2,70.3,68133.0,69.6166,69.7157,69.5968,69.6959,68133.0
2023-08-31 14:35:00,70.29,70.3,70.15,70.17,58358.0,69.686,69.6959,69.5472,69.567,58358.0
2023-08-31 14:40:00,70.16,70.17,70.05,70.12,83825.0,69.5571,69.567,69.4481,69.5174,83825.0
2023-08-31 14:45:00,70.11,70.15,70.04,70.05,55077.0,69.5075,69.5472,69.4381,69.4481,55077.0
2023-08-31 14:50:00,70.05,70.11,70.03,70.06,41684.0,69.4481,69.5075,69.4282,69.458,41684.0
2023-08-31 14:55:00,70.06,70.07,69.96,69.98,62402.0,69.458,69.4679,69.3588,69.3787,62402.0
2023-08-31 15:00:00,69.98,70.1,69.98,70.03,59740.0,69.3787,69.4976,69.3787,69.4282,59740.0
2023-08-31 15:05:00,70.02,70.12,69.98,70.12,72606.0,69.4183,69.5174,69.3787,69.5174,72606.0
2023-08-31 15:10:00,70.12,70.14,70.04,70.07,46581.0,69.5174,69.5373,69.4381,69.4679,46581.0
2023-08-31 15:15:00,70.06,70.1,70.01,70.09,51022.0,69.458,69.4976,69.4084,69.4877,51022.0
2023-08-31 15:20:00,70.09,70.14,70.02,70.06,66383.0,69.4877,69.5373,69.4183,69.458,66383.0
2023-08-31 15:25:00,70.06,70.14,70.05,70.11,80025.0,69.458,69.5373,69.4481,69.5075,80025.0
2023-08-31 15:30:00,70.11,70.15,69.99,70.03,81676.0,69.5075,69.5472,69.3886,69.4282,81676.0
2023-08-31 15:35:00,70.03,70.13,70.0,70.13,160066.0,69.4282,69.5274,69.3985,69.5274,160066.0
2023-08-31 15:40:00,70.13,70.13,69.99,70.0,130245.0,69.5274,69.5274,69.3886,69.3985,130245.0
2023-08-31 15:45:00,70.0,70.09,69.98,69.98,150270.0,69.3985,69.4877,69.3787,69.3787,150270.0
2023-08-31 15:50:00,69.99,70.12,69.96,70.0,457030.0,69.3886,69.5174,69.3588,69.3985,457030.0
2023-08-31 15:55:00,70.0,70.01,69.89,69.94,1097156.0,69.3985,69.4084,69.2894,69.339,1097156.0
2023-09-01 09:30:00,70.22,70.42,70.01,70.2,380183.0,69.6166,69.8149,69.4084,69.5968,380183.0
2023-09-01 09:35:00,70.2,70.29,69.95,69.98,181555.0,69.5968,69.686,69.3489,69.3787,181555.0
2023-09-01 09:40:00,69.98,70.28,69.84,70.19,207486.0,69.3787,69.6761,69.2399,69.5868,207486.0
2023-09-01 09:45:00,70.17,70.17,69.55,69.68,124084.0,69.567,69.567,68.9523,69.0812,124084.0
2023-09-01 09:50:00,69.66,69.96,69.56,69.96,247978.0,69.0614,69.3588,68.9623,69.3588,247978.0
2023-09-01 09:55:00,69.96,70.19,69.94,70.16,116348.0,69.3588,69.5868,69.339,69.5571,116348.0
2023-09-01 10:00:00,70.15,70.15,69.77,70.01,129745.0,69.5472,69.5472,69.1705,69.4084,129745.0
2023-09-01 10:05:00,70.02,70.1,69.74,70.06,307061.0,69.4183,69.4976,69.1407,69.458,307061.0
2023-09-01 10:10:00,70.05,70.28,70.02,70.28,91930.0,69.4481,69.6761,69.4183,69.6761,91930.0
2023-09-01 10:15:00,70.28,70.37,70.17,70.37,112385.0,69.6761,69.7653,69.567,69.7653,112385.0
2023-09-01 10:20:00,70.38,70.56,70.31,70.42,148759.0,69.7752,69.9537,69.7058,69.8149,148759.0
2023-09-01 10:25:00,70.42,70.62,70.37,70.61,80686.0,69.8149,70.0132,69.7653,70.0032,80686.0
2023-09-01 10:30:00,70.61,70.61,70.25,70.26,80785.0,70.0032,70.0032,69.6463,69.6562,80785.0
2023-09-01 10:35:00,70.25,70.43,70.25,70.31,157931.0,69.6463,69.8248,69.6463,69.7058,157931.0
2023-09-01 10:40:00,70.31,70.45,70.21,70.29,71365.0,69.7058,69.8446,69.6067,69.686,71365.0
2023-09-01 10:45:00,70.3,70.32,70.2,70.26,66363.0,69.6959,69.7157,69.5968,69.6562,66363.0
2023-09-01 10:50:00,70.25,70.28,70.12,70.12,34006.0,69.6463,69.6761,69.5174,69.5174,34006.0
2023-09-01 10:55:00,70.11,70.18,70.03,70.06,63118.0,69.5075,69.5769,69.4282,69.458,63118.0
2023-09-01 11:00:00,70.07,70.08,69.94,69.98,84794.0,69.4679,69.4778,69.339,69.3787,84794.0
2023-09-01 11:05:00,69.97,70.0,69.87,69.95,41114.0,69.3687,69.3985,69.2696,69.3489,41114.0
2023-09-01 11:10:00,69.96,70.06,69.93,70.03,37468.0,69.3588,69.458,69.3291,69.4282,37468.0
2023-09-01 11:15:00,70.02,70.22,70.0,70.17,32765.0,69.4183,69.6166,69.3985,69.567,32765.0
2023-09-01 11:20:00,70.18,70.3,70.15,70.28,40985.0,69.5769,69.6959,69.5472,69.6761,40985.0
2023-09-01 11:25:00,70.28,70.31,70.04,70.07,63408.0,69.6761,69.7058,69.4381,69.4679,63408.0
2023-09-01 11:30:00,70.09,70.14,70.0,70.03,59373.0,69.4877,69.5373,69.3985,69.4282,59373.0
2023-09-01 11:35:00,70.04,70.08,69.98,70.01,33867.0,69.4381,69.4778,69.3787,69.4084,33867.0
2023-09-01 11:40:00,70.01,70.09,69.96,70.07,34967.0,69.4084,69.4877,69.3588,69.4679,34967.0
2023-09-01 11:45:00,70.06,70.07,69.92,69.95,48283.0,69.458,69.4679,69.3192,69.3489,48283.0
2023-09-01 11:50:00,69.95,69.98,69.88,69.97,50181.0,69.3489,69.3787,69.2795,69.3687,50181.0
2023-09-01 11:55:00,69.97,70.0,69.9,69.91,59030.0,69.3687,69.3985,69.2993,69.3093,59030.0
2023-09-01 12:00:00,69.91,69.92,69.79,69.89,54001.0,69.3093,69.3192,69.1903,69.2894,54001.0
2023-09-01 12:05:00,69.88,70.06,69.86,70.01,47272.0,69.2795,69.458,69.2597,69.4084,47272.0
2023-09-01 12:10:00,70.03,70.08,69.98,70.0,61316.0,69.4282,69.4778,69.3787,69.3985,61316.0
2023-09-01 12:15:00,70.01,70.06,69.98,70.01,41618.0,69.4084,69.458,69.3787,69.4084,41618.0
2023-09-01 12:20:00,70.01,70.19,69.99,70.17,110558.0,69.4084,69.5868,69.3886,69.567,110558.0
2023-09-01 12:25:00,70.18,70.29,70.16,70.23,100954.0,69.5769,69.686,69.5571,69.6265,100954.0
2023-09-01 12:30:00,70.25,70.39,70.24,70.36,67132.0,69.6463,69.7851,69.6364,69.7554,67132.0
2023-09-01 12:35:00,70.37,70.39,70.22,70.26,87701.0,69.7653,69.7851,69.6166,69.6562,87701.0
2023-09-01 12:40:00,70.27,70.31,70.18,70.2,51929.0,69.6662,69.7058,69.5769,69.5968,51929.0
2023-09-01 12:45:00,70.21,70.23,70.1,70.2,45297.0,69.6067,69.6265,69.4976,69.5968,45297.0
2023-09-01 12:50:00,70.21,70.32,70.19,70.28,42997.0,69.6067,69.7157,69.5868,69.6761,42997.0
2023-09-01 12:55:00,70.27,70.36,70.24,70.26,40904.0,69.6662,69.7554,69.6364,69.6562,40904.0
2023-09-01 13:00:00,70.25,70.28,70.15,70.21,165375.0,69.6463,69.6761,69.5472,69.6067,165375.0
2023-09-01 13:05:00,70.2,70.28,70.19,70.24,92667.0,69.5968,69.6761,69.5868,69.6364,92667.0
2023-09-01 13:10:00,70.26,70.3,70.24,70.28,44510.0,69.6562,69.6959,69.6364,69.6761,44510.0
2023-09-01 13:15:00,70.29,70.37,70.29,70.36,37765.0,69.686,69.7653,69.686,69.7554,37765.0
2023-09-01 13:20:00,70.36,70.4,70.3,70.3,56490.0,69.7554,69.795,69.6959,69.6959,56490.0
2023-09-01 13:25:00,70.28,70.29,70.18,70.22,105727.0,69.6761,69.686,69.5769,69.6166,105727.0
2023-09-01 13:30:00,70.21,70.38,70.2,70.35,40689.0,69.6067,69.7752,69.5968,69.7455,40689.0
2023-09-01 13:35:00,70.36,70.4,70.35,70.37,27244.0,69.7554,69.795,69.7455,69.7653,27244.0
2023-09-01 13:40:00,70.36,70.37,70.24,70.28,50136.0,69.7554,69.7653,69.6364,69.6761,50136.0
2023-09-01 13:45:00,70.28,70.37,70.26,70.34,37347.0,69.6761,69.7653,69.6562,69.7356,37347.0
2023-09-01 13:50:00,70.34,70.35,70.21,70.32,33136.0,69.7356,69.7455,69.6067,69.7157,33136.0
2023-09-01 13:55:00,70.31,70.36,70.3,70.36,28670.0,69.7058,69.7554,69.6959,69.7554,28670.0
2023-09-01 14:00:00,70.37,70.46,70.35,70.43,40130.0,69.7653,69.8545,69.7455,69.8248,40130.0
2023-09-01 14:05:00,70.43,70.44,70.37,70.42,30020.0,69.8248,69.8347,69.7653,69.8149,30020.0
2023-09-01 14:10:00,70.41,70.42,70.35,70.39,24774.0,69.805,69.8149,69.7455,69.7851,24774.0
2023-09-01 14:15:00,70.38,70.39,70.34,70.37,40110.0,69.7752,69.7851,69.7356,69.7653,40110.0
2023-09-01 14:20:00,70.37,70.38,70.25,70.26,35303.0,69.7653,69.7752,69.6463,69.6562,35303.0
2023-09-01 14:25:00,70.23,70.26,70.13,70.17,41287.0,69.6265,69.6562,69.5274,69.567,41287.0
2023-09-01 14:30:00,70.16,70.17,70.08,70.12,55419.0,69.5571,69.567,69.4778,69.5174,55419.0
2023-09-01 14:35:00,70.13,70.14,70.07,70.1,39071.0,69.5274,69.5373,69.4679,69.4976,39071.0
2023-09-01 14:40:00,70.11,70.15,70.09,70.12,36942.0,69.5075,69.5472,69.4877,69.5174,36942.0
2023-09-01 14:45:00,70.12,70.18,70.1,70.11,36053.0,69.5174,69.5769,69.4976,69.5075,36053.0
2023-09-01 14:50:00,70.1,70.16,70.09,70.16,38559.0,69.4976,69.5571,69.4877,69.5571,38559.0
2023-09-01 14:55:00,70.16,70.19,70.13,70.18,28389.0,69.5571,69.5868,69.5274,69.5769,28389.0
2023-09-01 15:00:00,70.17,70.19,70.1,70.15,47328.0,69.567,69.5868,69.4976,69.5472,47328.0
2023-09-01 15:05:00,70.15,70.17,70.09,70.15,40461.0,69.5472,69.567,69.4877,69.5472,40461.0
2023-09-01 15:10:00,70.15,70.2,70.09,70.15,61314.0,69.5472,69.5968,69.4877,69.5472,61314.0
2023-09-01 15:15:00,70.15,70.17,70.0,70.05,56651.0,69.5472,69.567,69.3985,69.4481,56651.0
2023-09-01 15:20:00,70.07,70.11,70.03,70.11,67564.0,69.4679,69.5075,69.4282,69.5075,67564.0
2023-09-01 15:25:00,70.11,70.25,70.1,70.24,97231.0,69.5075,69.6463,69.4976,69.6364,97231.0
2023-09-01 15:30:00,70.25,70.3,70.22,70.29,47487.0,69.6463,69.6959,69.6166,69.686,47487.0
2023-09-01 15:35:00,70.28,70.3,70.2,70.2,60220.0,69.6761,69.6959,69.5968,69.5968,60220.0
2023-09-01 15:40:00,70.2,70.21,70.04,70.07,166887.0,69.5968,69.6067,69.4381,69.4679,166887.0
2023-09-01 15:45:00,70.06,70.24,70.01,70.24,220882.0,69.458,69.6364,69.4084,69.6364,220882.0
2023-09-01 15:50:00,70.23,70.4,70.19,70.4,216341.0,69.6265,69.795,69.5868,69.795,216341.0
2023-09-01 15:55:00,70.4,70.45,70.35,70.38,329468.0,69.795,69.8446,69.7455,69.7752,329468.0
2023-09-05 09:30:00,69.91,70.0,69.67,69.67,264264.0,69.3093,69.3985,69.0713,69.0713,264264.0
2023-09-05 09:35:00,69.66,69.87,69.6,69.82,76970.0,69.0614,69.2696,69.0019,69.22,76970.0
2023-09-05 09:40:00,69.85,69.98,69.69,69.89,77883.0,69.2498,69.3787,69.0911,69.2894,77883.0
2023-09-05 09:45:00,69.89,70.2,69.89,69.98,89029.0,69.2894,69.5968,69.2894,69.3787,89029.0
2023-09-05 09:50:00,69.99,70.01,69.71,69.8,70976.0,69.3886,69.4084,69.111,69.2002,70976.0
2023-09-05 09:55:00,69.78,69.78,69.53,69.61,153750.0,69.1804,69.1804,68.9325,69.0118,153750.0
2023-09-05 10:00:00,69.63,69.69,69.55,69.61,71160.0,69.0317,69.0911,68.9523,69.0118,71160.0
2023-09-05 10:05:00,69.61,69.85,69.61,69.85,60389.0,69.0118,69.2498,69.0118,69.2498,60389.0
2023-09-05 10:10:00,69.84,70.03,69.81,69.95,43756.0,69.2399,69.4282,69.2101,69.3489,43756.0
2023-09-05 10:15:00,69.93,70.0,69.86,69.99,90714.0,69.3291,69.3985,69.2597,69.3886,90714.0
2023-09-05 10:20:00,70.0,70.2,69.97,70.19,85805.0,69.3985,69.5968,69.3687,69.5868,85805.0
2023-09-05 10:25:00,70.18,70.19,69.97,70.02,122357.0,69.5769,69.5868,69.3687,69.4183,122357.0
2023-09-05 10:30:00,70.01,70.09,69.95,69.95,61941.0,69.4084,69.4877,69.3489,69.3489,61941.0
2023-09-05 10:35:00,69.96,70.0,69.89,69.94,76969.0,69.3588,69.3985,69.2894,69.339,76969.0
2023-09-05 10:40:00,69.94,70.05,69.88,70.05,107494.0,69.339,69.4481,69.2795,69.4481,107494.0
2023-09-05 10:45:00,70.05,70.21,70.01,70.15,116317.0,69.4481,69.6067,69.4084,69.5472,116317.0
2023-09-05 10:50:00,70.14,70.26,70.08,70.18,71877.0,69.5373,69.6562,69.4778,69.5769,71877.0
2023-09-05 10:55:00,70.18,70.27,70.12,70.25,66794.0,69.5769,69.6662,69.5174,69.6463,66794.0
2023-09-05 11:00:00,70.26,70.51,70.24,70.51,109345.0,69.6562,69.9041,69.6364,69.9041,109345.0
2023-09-05 11:05:00,70.51,70.59,70.47,70.58,76309.0,69.9041,69.9834,69.8644,69.9735,76309.0
2023-09-05 11:10:00,70.57,70.57,70.43,70.5,76058.0,69.9636,69.9636,69.8248,69.8942,76058.0
2023-09-05 11:15:00,70.49,70.67,70.49,70.65,76326.0,69.8843,70.0627,69.8843,70.0429,76326.0
2023-09-05 11:20:00,70.64,70.65,70.55,70.56,50604.0,70.033,70.0429,69.9438,69.9537,50604.0
2023-09-05 11:25:00,70.55,70.59,70.43,70.44,129317.0,69.9438,69.9834,69.8248,69.8347,129317.0
2023-09-05 11:30:00,70.43,70.46,70.34,70.4,75974.0,69.8248,69.8545,69.7356,69.795,75974.0
2023-09-05 11:35:00,70.39,70.41,70.25,70.25,66776.0,69.7851,69.805,69.6463,69.6463,66776.0
2023-09-05 11:40:00,70.24,70.28,70.2,70.22,32407.0,69.6364,69.6761,69.5968,69.6166,32407.0
2023-09-05 11:45:00,70.21,71.0,70.18,70.91,896760.0,69.6067,70.3899,69.5769,70.3007,896760.0
2023-09-05 11:50:00,70.86,70.89,70.17,70.31,534970.0,70.2511,70.2808,69.567,69.7058,534970.0
2023-09-05 11:55:00,70.32,70.61,70.27,70.44,125522.0,69.7157,70.0032,69.6662,69.8347,125522.0
2023-09-05 12:00:00,70.44,70.68,70.41,70.52,61039.0,69.8347,70.0726,69.805,69.914,61039.0
2023-09-05 12:05:00,70.53,70.64,70.51,70.58,58559.0,69.9239,70.033,69.9041,69.9735,58559.0
2023-09-05 12:10:00,70.59,70.73,70.59,70.7,48094.0,69.9834,70.1222,69.9834,70.0925,48094.0
2023-09-05 12:15:00,70.7,70.75,70.66,70.72,40462.0,70.0925,70.142,70.0528,70.1123,40462.0
2023-09-05 12:20:00,70.73,70.81,70.72,70.81,45302.0,70.1222,70.2015,70.1123,70.2015,45302.0
2023-09-05 12:25:00,70.8,70.8,70.64,70.7,51088.0,70.1916,70.1916,70.033,70.0925,51088.0
2023-09-05 12:30:00,70.71,70.83,70.7,70.78,35227.0,70.1024,70.2213,70.0925,70.1718,35227.0
2023-09-05 12:35:00,70.78,70.89,70.77,70.86,27873.0,70.1718,70.2808,70.1619,70.2511,27873.0
2023-09-05 12:40:00,70.87,70.9,70.8,70.87,44449.0,70.261,70.2907,70.1916,70.261,44449.0
2023-09-05 12:45:00,70.88,70.9,70.84,70.88,19882.0,70.2709,70.2907,70.2313,70.2709,19882.0
2023-09-05 12:50:00,70.87,71.03,70.85,71.01,176328.0,70.261,70.4196,70.2412,70.3998,176328.0
2023-09-05 12:55:00,71.01,71.04,70.95,70.97,67971.0,70.3998,70.4295,70.3403,70.3601,67971.0
2023-09-05 13:00:00,70.97,71.0,70.86,70.86,46759.0,70.3601,70.3899,70.2511,70.2511,46759.0
2023-09-05 13:05:00,70.84,70.92,70.84,70.85,47579.0,70.2313,70.3106,70.2313,70.2412,47579.0
2023-09-05 13:10:00,70.84,70.92,70.44,70.61,190295.0,70.2313,70.3106,69.8347,70.0032,190295.0
2023-09-05 13:15:00,70.62,70.74,70.38,70.6,162604.0,70.0132,70.1321,69.7752,69.9933,162604.0
2023-09-05 13:20:00,70.6,70.6,70.48,70.52,54019.0,69.9933,69.9933,69.8744,69.914,54019.0
2023-09-05 13:25:00,70.52,70.55,70.46,70.53,45981.0,69.914,69.9438,69.8545,69.9239,45981.0
2023-09-05 13:30:00,70.53,70.61,70.45,70.53,35687.0,69.9239,70.0032,69.8446,69.9239,35687.0
2023-09-05 13:35:00,70.55,70.64,70.52,70.61,24470.0,69.9438,70.033,69.914,70.0032,24470.0
2023-09-05 13:40:00,70.64,70.65,70.56,70.64,24031.0,70.033,70.0429,69.9537,70.033,24031.0
2023-09-05 13:45:00,70.65,70.73,70.64,70.73,45391.0,70.0429,70.1222,70.033,70.1222,45391.0
2023-09-05 13:50:00,70.72,70.89,70.71,70.88,70746.0,70.1123,70.2808,70.1024,70.2709,70746.0
2023-09-05 13:55:00,70.87,70.88,70.77,70.82,38837.0,70.261,70.2709,70.1619,70.2114,38837.0
2023-09-05 14:00:00,70.82,70.91,70.81,70.87,54013.0,70.2114,70.3007,70.2015,70.261,54013.0
2023-09-05 14:05:00,70.86,70.88,70.82,70.85,24647.0,70.2511,70.2709,70.2114,70.2412,24647.0
2023-09-05 14:10:00,70.85,70.91,70.8,70.89,35184.0,70.2412,70.3007,70.1916,70.2808,35184.0
2023-09-05 14:15:00,70.88,71.05,70.85,71.05,90714.0,70.2709,70.4395,70.2412,70.4395,90714.0
2023-09-05 14:20:00,71.05,71.09,71.01,71.08,37334.0,70.4395,70.4791,70.3998,70.4692,37334.0
2023-09-05 14:25:00,71.07,71.15,71.03,71.15,73179.0,70.4593,70.5386,70.4196,70.5386,73179.0
2023-09-05 14:30:00,71.15,71.16,70.98,71.01,43723.0,70.5386,70.5485,70.3701,70.3998,43723.0
2023-09-05 14:35:00,71.0,71.02,70.93,70.97,41944.0,70.3899,70.4097,70.3205,70.3601,41944.0
2023-09-05 14:40:00,70.98,71.03,70.96,70.99,59711.0,70.3701,70.4196,70.3502,70.38,59711.0
2023-09-05 14:45:00,71.0,71.01,70.96,70.97,71614.0,70.3899,70.3998,70.3502,70.3601,71614.0
2023-09-05 14:50:00,70.97,71.02,70.9,70.99,89667.0,70.3601,70.4097,70.2907,70.38,89667.0
2023-09-05 14:55:00,70.98,71.01,70.92,70.99,43770.0,70.3701,70.3998,70.3106,70.38,43770.0
2023-09-05 15:00:00,70.99,70.99,70.83,70.85,44694.0,70.38,70.38,70.2213,70.2412,44694.0
2023-09-05 15:05:00,70.85,70.87,70.78,70.79,45238.0,70.2412,70.261,70.1718,70.1817,45238.0
2023-09-05 15:10:00,70.79,70.8,70.67,70.72,42205.0,70.1817,70.1916,70.0627,70.1123,42205.0
2023-09-05 15:15:00,70.7,70.75,70.63,70.66,35579.0,70.0925,70.142,70.0231,70.0528,35579.0
2023-09-05 15:20:00,70.67,70.76,70.66,70.72,58214.0,70.0627,70.1519,70.0528,70.1123,58214.0
2023-09-05 15:25:00,70.72,70.74,70.65,70.73,45400.0,70.1123,70.1321,70.0429,70.1222,45400.0
2023-09-05 15:30:00,70.73,70.74,70.65,70.66,44486.0,70.1222,70.1321,70.0429,70.0528,44486.0
2023-09-05 15:35:00,70.67,70.72,70.64,70.7,56181.0,70.0627,70.1123,70.033,70.0925,56181.0
2023-09-05 15:40:00,70.7,70.72,70.63,70.65,75171.0,70.0925,70.1123,70.0231,70.0429,75171.0
2023-09-05 15:45:00,70.65,70.66,70.45,70.47,89231.0,70.0429,70.0528,69.8446,69.8644,89231.0
2023-09-05 15:50:00,70.47,70.53,70.28,70.34,205477.0,69.8644,69.9239,69.6761,69.7356,205477.0
2023-09-05 15:55:00,70.34,70.34,70.23,70.29,449781.0,69.7356,69.7356,69.6265,69.686,449781.0
2023-09-06 09:30:00,70.13,70.18,69.88,69.98,295587.0,69.5274,69.5769,69.2795,69.3787,295587.0
2023-09-06 09:35:00,70.02,70.03,69.85,69.91,101582.0,69.4183,69.4282,69.2498,69.3093,101582.0
2023-09-06 09:40:00,69.92,70.15,69.9,70.01,117777.0,69.3192,69.5472,69.2993,69.4084,117777.0
2023-09-06 09:45:00,69.99,70.14,69.91,69.93,130406.0,69.3886,69.5373,69.3093,69.3291,130406.0
2023-09-06 09:50:00,69.92,70.12,69.92,70.07,76971.0,69.3192,69.5174,69.3192,69.4679,76971.0
2023-09-06 09:55:00,70.07,70.15,70.03,70.07,47482.0,69.4679,69.5472,69.4282,69.4679,47482.0
2023-09-06 10:00:00,70.05,70.05,69.82,69.87,185581.0,69.4481,69.4481,69.22,69.2696,185581.0
2023-09-06 10:05:00,69.86,69.94,69.64,69.92,161537.0,69.2597,69.339,69.0416,69.3192,161537.0
2023-09-06 10:10:00,69.92,70.11,69.9,70.01,70202.0,69.3192,69.5075,69.2993,69.4084,70202.0
2023-09-06 10:15:00,70.01,70.29,70.01,70.28,108632.0,69.4084,69.686,69.4084,69.6761,108632.0
2023-09-06 10:20:00,70.28,70.36,70.22,70.23,100244.0,69.6761,69.7554,69.6166,69.6265,100244.0
2023-09-06 10:25:00,70.25,70.29,69.99,70.01,79892.0,69.6463,69.686,69.3886,69.4084,79892.0
2023-09-06 10:30:00,70.01,70.22,69.98,70.19,61622.0,69.4084,69.6166,69.3787,69.5868,61622.0
2023-09-06 10:35:00,70.18,70.24,70.14,70.23,43072.0,69.5769,69.6364,69.5373,69.6265,43072.0
2023-09-06 10:40:00,70.22,70.26,70.14,70.15,45971.0,69.6166,69.6562,69.5373,69.5472,45971.0
2023-09-06 10:45:00,70.14,70.21,69.99,70.04,57051.0,69.5373,69.6067,69.3886,69.4381,57051.0
2023-09-06 10:50:00,70.03,70.12,69.89,70.09,79405.0,69.4282,69.5174,69.2894,69.4877,79405.0
2023-09-06 10:55:00,70.09,70.11,69.91,69.96,61808.0,69.4877,69.5075,69.3093,69.3588,61808.0
2023-09-06 11:00:00,69.96,70.03,69.9,70.01,62950.0,69.3588,69.4282,69.2993,69.4084,62950.0
2023-09-06 11:05:00,70.02,70.05,69.86,69.9,50860.0,69.4183,69.4481,69.2597,69.2993,50860.0
2023-09-06 11:10:00,69.91,69.96,69.85,69.9,50651.0,69.3093,69.3588,69.2498,69.2993,50651.0
2023-09-06 11:15:00,69.93,70.04,69.93,69.98,135503.0,69.3291,69.4381,69.3291,69.3787,135503.0
2023-09-06 11:20:00,69.98,70.16,69.97,70.12,66265.0,69.3787,69.5571,69.3687,69.5174,66265.0
2023-09-06 11:25:00,70.13,70.44,70.12,70.41,183918.0,69.5274,69.8347,69.5174,69.805,183918.0
2023-09-06 11:30:00,70.42,70.48,70.35,70.38,150231.0,69.8149,69.8744,69.7455,69.7752,150231.0
2023-09-06 11:35:00,70.38,70.38,70.19,70.35,91918.0,69.7752,69.7752,69.5868,69.7455,91918.0
2023-09-06 11:40:00,70.36,70.41,70.27,70.36,55197.0,69.7554,69.805,69.6662,69.7554,55197.0
2023-09-06 11:45:00,70.36,70.37,70.16,70.16,42167.0,69.7554,69.7653,69.5571,69.5571,42167.0
2023-09-06 11:50:00,70.14,70.17,70.05,70.05,39714.0,69.5373,69.567,69.4481,69.4481,39714.0
2023-09-06 11:55:00,70.05,70.1,69.98,69.98,45548.0,69.4481,69.4976,69.3787,69.3787,45548.0
2023-09-06 12:00:00,69.96,70.03,69.91,70.01,24348.0,69.3588,69.4282,69.3093,69.4084,24348.0
2023-09-06 12:05:00,70.01,70.04,69.91,69.92,32017.0,69.4084,69.4381,69.3093,69.3192,32017.0
2023-09-06 12:10:00,69.93,70.08,69.92,70.06,39250.0,69.3291,69.4778,69.3192,69.458,39250.0
2023-09-06 12:15:00,70.07,70.1,69.99,70.02,46219.0,69.4679,69.4976,69.3886,69.4183,46219.0
2023-09-06 12:20:00,70.02,70.09,69.95,70.06,56622.0,69.4183,69.4877,69.3489,69.458,56622.0
2023-09-06 12:25:00,70.05,70.15,70.01,70.08,59019.0,69.4481,69.5472,69.4084,69.4778,59019.0
2023-09-06 12:30:00,70.08,70.1,69.86,69.96,70209.0,69.4778,69.4976,69.2597,69.3588,70209.0
2023-09-06 12:35:00,69.95,69.98,69.87,69.87,46860.0,69.3489,69.3787,69.2696,69.2696,46860.0
2023-09-06 12:40:00,69.87,69.95,69.84,69.92,49105.0,69.2696,69.3489,69.2399,69.3192,49105.0
2023-09-06 12:45:00,69.91,69.96,69.85,69.85,44963.0,69.3093,69.3588,69.2498,69.2498,44963.0
2023-09-06 12:50:00,69.83,69.89,69.72,69.73,45041.0,69.2299,69.2894,69.1209,69.1308,45041.0
2023-09-06 12:55:00,69.72,69.89,69.71,69.87,43957.0,69.1209,69.2894,69.111,69.2696,43957.0
2023-09-06 13:00:00,69.87,69.92,69.84,69.87,43009.0,69.2696,69.3192,69.2399,69.2696,43009.0
2023-09-06 13:05:00,69.88,69.96,69.83,69.96,37521.0,69.2795,69.3588,69.2299,69.3588,37521.0
2023-09-06 13:10:00,69.96,70.03,69.94,70.02,34212.0,69.3588,69.4282,69.339,69.4183,34212.0
2023-09-06 13:15:00,70.02,70.13,69.98,70.1,50304.0,69.4183,69.5274,69.3787,69.4976,50304.0
2023-09-06 13:20:00,70.11,70.11,70.02,70.06,52318.0,69.5075,69.5075,69.4183,69.458,52318.0
2023-09-06 13:25:00,70.06,70.15,70.02,70.1,36318.0,69.458,69.5472,69.4183,69.4976,36318.0
2023-09-06 13:30:00,70.09,70.2,70.08,70.17,24026.0,69.4877,69.5968,69.4778,69.567,24026.0
2023-09-06 13:35:00,70.16,70.23,70.15,70.23,21603.0,69.5571,69.6265,69.5472,69.6265,21603.0
2023-09-06 13:40:00,70.23,70.27,70.18,70.24,34064.0,69.6265,69.6662,69.5769,69.6364,34064.0
2023-09-06 13:45:00,70.24,70.3,70.22,70.28,24654.0,69.6364,69.6959,69.6166,69.6761,24654.0
2023-09-06 13:50:00,70.28,70.28,70.11,70.16,58364.0,69.6761,69.6761,69.5075,69.5571,58364.0
2023-09-06 13:55:00,70.16,70.22,70.12,70.14,34583.0,69.5571,69.6166,69.5174,69.5373,34583.0
2023-09-06 14:00:00,70.15,70.2,70.1,70.13,42917.0,69.5472,69.5968,69.4976,69.5274,42917.0
2023-09-06 14:05:00,70.13,70.19,70.07,70.19,34684.0,69.5274,69.5868,69.4679,69.5868,34684.0
2023-09-06 14:10:00,70.18,70.26,70.16,70.23,26377.0,69.5769,69.6562,69.5571,69.6265,26377.0
2023-09-06 14:15:00,70.23,70.33,70.22,70.33,40175.0,69.6265,69.7256,69.6166,69.7256,40175.0
2023-09-06 14:20:00,70.32,70.32,70.23,70.29,30870.0,69.7157,69.7157,69.6265,69.686,30870.0
2023-09-06 14:25:00,70.3,70.56,70.29,70.56,133565.0,69.6959,69.9537,69.686,69.9537,133565.0
2023-09-06 14:30:00,70.56,70.66,70.53,70.55,197216.0,69.9537,70.0528,69.9239,69.9438,197216.0
2023-09-06 14:35:00,70.55,70.59,70.5,70.54,62983.0,69.9438,69.9834,69.8942,69.9338,62983.0
2023-09-06 14:40:00,70.54,70.56,70.48,70.56,73977.0,69.9338,69.9537,69.8744,69.9537,73977.0
2023-09-06 14:45:00,70.56,70.58,70.49,70.51,46454.0,69.9537,69.9735,69.8843,69.9041,46454.0
2023-09-06 14:50:00,70.52,70.63,70.5,70.6,54456.0,69.914,70.0231,69.8942,69.9933,54456.0
2023-09-06 14:55:00,70.59,70.6,70.46,70.48,70909.0,69.9834,69.9933,69.8545,69.8744,70909.0
2023-09-06 15:00:00,70.47,70.48,70.35,70.36,63889.0,69.8644,69.8744,69.7455,69.7554,63889.0
2023-09-06 15:05:00,70.36,70.36,70.26,70.29,44747.0,69.7554,69.7554,69.6562,69.686,44747.0
2023-09-06 15:10:00,70.29,70.41,70.28,70.4,71247.0,69.686,69.805,69.6761,69.795,71247.0
2023-09-06 15:15:00,70.4,70.52,70.4,70.51,77934.0,69.795,69.914,69.795,69.9041,77934.0
2023-09-06 15:20:00,70.52,70.54,70.39,70.4,60732.0,69.914,69.9338,69.7851,69.795,60732.0
2023-09-06 15:25:00,70.4,70.45,70.26,70.28,45940.0,69.795,69.8446,69.6562,69.6761,45940.0
2023-09-06 15:30:00,70.28,70.33,70.25,70.3,57181.0,69.6761,69.7256,69.6463,69.6959,57181.0
2023-09-06 15:35:00,70.29,70.35,70.26,70.28,49353.0,69.686,69.7455,69.6562,69.6761,49353.0
2023-09-06 15:40:00,70.28,70.33,70.26,70.3,49863.0,69.6761,69.7256,69.6562,69.6959,49863.0
2023-09-06 15:45:00,70.29,70.32,70.24,70.26,63809.0,69.686,69.7157,69.6364,69.6562,63809.0
2023-09-06 15:50:00,70.25,70.28,70.18,70.2,196578.0,69.6463,69.6761,69.5769,69.5968,196578.0
2023-09-06 15:55:00,70.19,70.47,70.19,70.42,373860.0,69.5868,69.8644,69.5868,69.8149,373860.0
2023-09-07 09:30:00,69.43,69.7,69.3,69.58,472649.0,68.8334,69.1011,68.7045,68.9821,472649.0
2023-09-07 09:35:00,69.6,69.62,69.12,69.46,203322.0,69.0019,69.0217,68.526,68.8631,203322.0
2023-09-07 09:40:00,69.44,69.78,69.43,69.74,195644.0,68.8433,69.1804,68.8334,69.1407,195644.0
2023-09-07 09:45:00,69.73,69.95,69.68,69.7,128034.0,69.1308,69.3489,69.0812,69.1011,128034.0
2023-09-07 09:50:00,69.72,69.81,69.47,69.49,121904.0,69.1209,69.2101,68.873,68.8929,121904.0
2023-09-07 09:55:00,69.48,69.58,69.28,69.31,328563.0,68.8829,68.9821,68.6847,68.7144,328563.0
2023-09-07 10:00:00,69.3,69.31,69.1,69.18,157570.0,68.7045,68.7144,68.5062,68.5855,157570.0
2023-09-07 10:05:00,69.18,69.61,69.17,69.61,126745.0,68.5855,69.0118,68.5756,69.0118,126745.0
2023-09-07 10:10:00,69.61,69.91,69.55,69.86,88231.0,69.0118,69.3093,68.9523,69.2597,88231.0
2023-09-07 10:15:00,69.87,70.03,69.85,69.97,187811.0,69.2696,69.4282,69.2498,69.3687,187811.0
2023-09-07 10:20:00,69.98,70.05,69.82,69.95,182059.0,69.3787,69.4481,69.22,69.3489,182059.0
2023-09-07 10:25:00,69.95,70.08,69.89,69.92,111972.0,69.3489,69.4778,69.2894,69.3192,111972.0
2023-09-07 10:30:00,69.92,70.03,69.81,69.84,98893.0,69.3192,69.4282,69.2101,69.2399,98893.0
2023-09-07 10:35:00,69.83,69.91,69.78,69.87,95708.0,69.2299,69.3093,69.1804,69.2696,95708.0
2023-09-07 10:40:00,69.89,70.15,69.88,70.13,108187.0,69.2894,69.5472,69.2795,69.5274,108187.0
2023-09-07 10:45:00,70.13,70.18,70.02,70.03,98706.0,69.5274,69.5769,69.4183,69.4282,98706.0
2023-09-07 10:50:00,70.01,70.03,69.78,69.87,107279.0,69.4084,69.4282,69.1804,69.2696,107279.0
2023-09-07 10:55:00,69.86,69.99,69.84,69.92,98368.0,69.2597,69.3886,69.2399,69.3192,98368.0
2023-09-07 11:00:00,69.93,70.23,69.91,70.13,145182.0,69.3291,69.6265,69.3093,69.5274,145182.0
2023-09-07 11:05:00,70.13,70.2,70.09,70.15,95113.0,69.5274,69.5968,69.4877,69.5472,95113.0
2023-09-07 11:10:00,70.15,70.29,70.14,70.22,100703.0,69.5472,69.686,69.5373,69.6166,100703.0
2023-09-07 11:15:00,70.22,70.22,70.08,70.14,73159.0,69.6166,69.6166,69.4778,69.5373,73159.0
2023-09-07 11:20:00,70.14,70.19,69.86,69.91,67879.0,69.5373,69.5868,69.2597,69.3093,67879.0
2023-09-07 11:25:00,69.91,69.98,69.83,69.9,107076.0,69.3093,69.3787,69.2299,69.2993,107076.0
2023-09-07 11:30:00,69.9,70.07,69.83,70.0,73481.0,69.2993,69.4679,69.2299,69.3985,73481.0
2023-09-07 11:35:00,70.01,70.14,69.97,70.07,48985.0,69.4084,69.5373,69.3687,69.4679,48985.0
2023-09-07 11:40:00,70.08,70.08,69.91,70.01,52276.0,69.4778,69.4778,69.3093,69.4084,52276.0
2023-09-07 11:45:00,70.02,70.07,69.91,69.92,49771.0,69.4183,69.4679,69.3093,69.3192,49771.0
2023-09-07 11:50:00,69.92,69.97,69.75,69.8,52766.0,69.3192,69.3687,69.1506,69.2002,52766.0
2023-09-07 11:55:00,69.79,69.85,69.77,69.77,39094.0,69.1903,69.2498,69.1705,69.1705,39094.0
2023-09-07 12:00:00,69.76,69.8,69.65,69.66,110153.0,69.1605,69.2002,69.0515,69.0614,110153.0
2023-09-07 12:05:00,69.66,69.8,69.59,69.74,167802.0,69.0614,69.2002,68.992,69.1407,167802.0
2023-09-07 12:10:00,69.73,69.83,69.63,69.78,188904.0,69.1308,69.2299,69.0317,69.1804,188904.0
2023-09-07 12:15:00,69.79,69.98,69.79,69.95,104058.0,69.1903,69.3787,69.1903,69.3489,104058.0
2023-09-07 12:20:00,69.95,70.07,69.9,70.07,37378.0,69.3489,69.4679,69.2993,69.4679,37378.0
2023-09-07 12:25:00,70.07,70.21,70.06,70.11,61805.0,69.4679,69.6067,69.458,69.5075,61805.0
2023-09-07 12:30:00,70.14,70.26,70.12,70.25,67398.0,69.5373,69.6562,69.5174,69.6463,67398.0
2023-09-07 12:35:00,70.25,70.25,70.11,70.22,45664.0,69.6463,69.6463,69.5075,69.6166,45664.0
2023-09-07 12:40:00,70.22,70.22,70.11,70.11,17815.0,69.6166,69.6166,69.5075,69.5075,17815.0
2023-09-07 12:45:00,70.12,70.18,70.08,70.1,29885.0,69.5174,69.5769,69.4778,69.4976,29885.0
2023-09-07 12:50:00,70.1,70.11,69.96,69.99,54595.0,69.4976,69.5075,69.3588,69.3886,54595.0
2023-09-07 12:55:00,69.99,70.06,69.86,69.93,39433.0,69.3886,69.458,69.2597,69.3291,39433.0
2023-09-07 13:00:00,69.92,69.92,69.8,69.81,34495.0,69.3192,69.3192,69.2002,69.2101,34495.0
2023-09-07 13:05:00,69.82,69.82,69.65,69.72,53919.0,69.22,69.22,69.0515,69.1209,53919.0
2023-09-07 13:10:00,69.73,69.75,69.65,69.66,29880.0,69.1308,69.1506,69.0515,69.0614,29880.0
2023-09-07 13:15:00,69.66,69.86,69.66,69.85,48577.0,69.0614,69.2597,69.0614,69.2498,48577.0
2023-09-07 13:20:00,69.87,69.95,69.82,69.92,55397.0,69.2696,69.3489,69.22,69.3192,55397.0
2023-09-07 13:25:00,69.92,69.95,69.85,69.95,36916.0,69.3192,69.3489,69.2498,69.3489,36916.0
2023-09-07 13:30:00,69.95,70.01,69.88,69.89,47443.0,69.3489,69.4084,69.2795,69.2894,47443.0
2023-09-07 13:35:00,69.88,69.88,69.79,69.83,42280.0,69.2795,69.2795,69.1903,69.2299,42280.0
2023-09-07 13:40:00,69.84,69.93,69.82,69.92,46757.0,69.2399,69.3291,69.22,69.3192,46757.0
2023-09-07 13:45:00,69.91,70.01,69.9,69.94,60273.0,69.3093,69.4084,69.2993,69.339,60273.0
2023-09-07 13:50:00,69.93,70.08,69.92,70.08,30367.0,69.3291,69.4778,69.3192,69.4778,30367.0
2023-09-07 13:55:00,70.08,70.11,69.94,69.97,40776.0,69.4778,69.5075,69.339,69.3687,40776.0
2023-09-07 14:00:00,69.97,70.07,69.96,70.06,44427.0,69.3687,69.4679,69.3588,69.458,44427.0
2023-09-07 14:05:00,70.08,70.08,69.91,69.98,41611.0,69.4778,69.4778,69.3093,69.3787,41611.0
2023-09-07 14:10:00,69.99,70.06,69.95,70.02,45806.0,69.3886,69.458,69.3489,69.4183,45806.0
2023-09-07 14:15:00,70.02,70.03,69.93,69.98,44293.0,69.4183,69.4282,69.3291,69.3787,44293.0
2023-09-07 14:20:00,69.97,69.97,69.87,69.89,42506.0,69.3687,69.3687,69.2696,69.2894,42506.0
2023-09-07 14:25:00,69.89,69.93,69.73,69.73,42303.0,69.2894,69.3291,69.1308,69.1308,42303.0
2023-09-07 14:30:00,69.73,69.83,69.7,69.71,85409.0,69.1308,69.2299,69.1011,69.111,85409.0
2023-09-07 14:35:00,69.71,69.78,69.69,69.76,28767.0,69.111,69.1804,69.0911,69.1605,28767.0
2023-09-07 14:40:00,69.75,69.93,69.74,69.9,40867.0,69.1506,69.3291,69.1407,69.2993,40867.0
2023-09-07 14:45:00,69.91,69.97,69.89,69.94,33306.0,69.3093,69.3687,69.2894,69.339,33306.0
2023-09-07 14:50:00,69.94,70.04,69.9,70.04,34643.0,69.339,69.4381,69.2993,69.4381,34643.0
2023-09-07 14:55:00,70.04,70.07,70.0,70.03,48928.0,69.4381,69.4679,69.3985,69.4282,48928.0
2023-09-07 15:00:00,70.04,70.12,70.0,70.01,35472.0,69.4381,69.5174,69.3985,69.4084,35472.0
2023-09-07 15:05:00,70.01,70.03,69.86,69.91,74576.0,69.4084,69.4282,69.2597,69.3093,74576.0
2023-09-07 15:10:00,69.93,70.0,69.91,69.98,44809.0,69.3291,69.3985,69.3093,69.3787,44809.0
2023-09-07 15:15:00,69.98,70.02,69.94,70.0,55849.0,69.3787,69.4183,69.339,69.3985,55849.0
2023-09-07 15:20:00,70.0,70.03,69.98,70.02,58296.0,69.3985,69.4282,69.3787,69.4183,58296.0
2023-09-07 15:25:00,70.02,70.03,69.93,70.01,71759.0,69.4183,69.4282,69.3291,69.4084,71759.0
2023-09-07 15:30:00,70.0,70.06,69.93,69.96,154823.0,69.3985,69.458,69.3291,69.3588,154823.0
2023-09-07 15:35:00,69.96,70.01,69.9,69.94,125468.0,69.3588,69.4084,69.2993,69.339,125468.0
2023-09-07 15:40:00,69.94,70.05,69.94,70.05,78505.0,69.339,69.4481,69.339,69.4481,78505.0
2023-09-07 15:45:00,70.05,70.07,69.99,70.01,94628.0,69.4481,69.4679,69.3886,69.4084,94628.0
2023-09-07 15:50:00,70.02,70.16,69.88,69.92,284075.0,69.4183,69.5571,69.2795,69.3192,284075.0
2023-09-07 15:55:00,69.93,69.94,69.77,69.88,574732.0,69.3291,69.339,69.1705,69.2795,574732.0
2023-09-08 09:30:00,69.77,70.05,69.61,69.98,171105.0,69.1705,69.4481,69.0118,69.3787,171105.0
2023-09-08 09:35:00,70.0,70.11,69.89,69.98,98991.0,69.3985,69.5075,69.2894,69.3787,98991.0
2023-09-08 09:40:00,69.99,70.15,69.93,70.02,109129.0,69.3886,69.5472,69.3291,69.4183,109129.0
2023-09-08 09:45:00,70.03,70.1,69.89,70.02,231705.0,69.4282,69.4976,69.2894,69.4183,231705.0
2023-09-08 09:50:00,70.01,70.37,70.01,70.32,261411.0,69.4084,69.7653,69.4084,69.7157,261411.0
2023-09-08 09:55:00,70.29,70.29,70.0,70.12,94661.0,69.686,69.686,69.3985,69.5174,94661.0
2023-09-08 10:00:00,70.12,70.32,70.03,70.32,97958.0,69.5174,69.7157,69.4282,69.7157,97958.0
2023-09-08 10:05:00,70.32,70.53,70.12,70.21,128597.0,69.7157,69.9239,69.5174,69.6067,128597.0
2023-09-08 10:10:00,70.22,70.54,70.21,70.52,81475.0,69.6166,69.9338,69.6067,69.914,81475.0
2023-09-08 10:15:00,70.52,70.54,70.35,70.44,77941.0,69.914,69.9338,69.7455,69.8347,77941.0
2023-09-08 10:20:00,70.43,70.61,70.41,70.52,93700.0,69.8248,70.0032,69.805,69.914,93700.0
2023-09-08 10:25:00,70.52,70.56,70.43,70.52,55323.0,69.914,69.9537,69.8248,69.914,55323.0
2023-09-08 10:30:00,70.52,70.58,70.36,70.43,58468.0,69.914,69.9735,69.7554,69.8248,58468.0
2023-09-08 10:35:00,70.44,70.49,70.32,70.34,41242.0,69.8347,69.8843,69.7157,69.7356,41242.0
2023-09-08 10:40:00,70.34,70.35,70.14,70.2,75141.0,69.7356,69.7455,69.5373,69.5968,75141.0
2023-09-08 10:45:00,70.2,70.2,70.07,70.15,96287.0,69.5968,69.5968,69.4679,69.5472,96287.0
2023-09-08 10:50:00,70.16,70.23,70.02,70.03,97573.0,69.5571,69.6265,69.4183,69.4282,97573.0
2023-09-08 10:55:00,70.02,70.1,69.81,69.82,89045.0,69.4183,69.4976,69.2101,69.22,89045.0
2023-09-08 11:00:00,69.82,69.99,69.76,69.89,82870.0,69.22,69.3886,69.1605,69.2894,82870.0
2023-09-08 11:05:00,69.9,69.92,69.78,69.81,61302.0,69.2993,69.3192,69.1804,69.2101,61302.0
2023-09-08 11:10:00,69.81,70.09,69.77,70.08,59583.0,69.2101,69.4877,69.1705,69.4778,59583.0
2023-09-08 11:15:00,70.09,70.11,69.99,70.02,31666.0,69.4877,69.5075,69.3886,69.4183,31666.0
2023-09-08 11:20:00,70.03,70.12,69.99,70.09,34657.0,69.4282,69.5174,69.3886,69.4877,34657.0
2023-09-08 11:25:00,70.09,70.16,70.07,70.13,41697.0,69.4877,69.5571,69.4679,69.5274,41697.0
2023-09-08 11:30:00,70.13,70.14,70.01,70.04,64258.0,69.5274,69.5373,69.4084,69.4381,64258.0
2023-09-08 11:35:00,70.05,70.05,69.96,70.0,28468.0,69.4481,69.4481,69.3588,69.3985,28468.0
2023-09-08 11:40:00,70.0,70.01,69.93,69.98,48620.0,69.3985,69.4084,69.3291,69.3787,48620.0
2023-09-08 11:45:00,69.98,70.06,69.97,70.0,45920.0,69.3787,69.458,69.3687,69.3985,45920.0
2023-09-08 11:50:00,69.99,70.06,69.96,69.99,32743.0,69.3886,69.458,69.3588,69.3886,32743.0
2023-09-08 11:55:00,69.99,70.04,69.97,70.0,27578.0,69.3886,69.4381,69.3687,69.3985,27578.0
2023-09-08 12:00:00,70.02,70.05,69.93,70.04,36313.0,69.4183,69.4481,69.3291,69.4381,36313.0
2023-09-08 12:05:00,70.04,70.14,70.03,70.13,87144.0,69.4381,69.5373,69.4282,69.5274,87144.0
2023-09-08 12:10:00,70.13,70.52,70.12,70.51,298643.0,69.5274,69.914,69.5174,69.9041,298643.0
2023-09-08 12:15:00,70.51,70.55,70.47,70.51,100493.0,69.9041,69.9438,69.8644,69.9041,100493.0
2023-09-08 12:20:00,70.51,70.51,70.4,70.49,74170.0,69.9041,69.9041,69.795,69.8843,74170.0
2023-09-08 12:25:00,70.49,70.5,70.36,70.41,103303.0,69.8843,69.8942,69.7554,69.805,103303.0
2023-09-08 12:30:00,70.41,70.43,70.26,70.27,55646.0,69.805,69.8248,69.6562,69.6662,55646.0
2023-09-08 12:35:00,70.27,70.28,70.21,70.25,33841.0,69.6662,69.6761,69.6067,69.6463,33841.0
2023-09-08 12:40:00,70.24,70.34,70.24,70.28,47766.0,69.6364,69.7356,69.6364,69.6761,47766.0
2023-09-08 12:45:00,70.29,70.33,70.16,70.17,47071.0,69.686,69.7256,69.5571,69.567,47071.0
2023-09-08 12:50:00,70.17,70.19,70.11,70.16,32361.0,69.567,69.5868,69.5075,69.5571,32361.0
2023-09-08 12:55:00,70.16,70.21,70.13,70.16,38921.0,69.5571,69.6067,69.5274,69.5571,38921.0
2023-09-08 13:00:00,70.16,70.16,70.04,70.09,41190.0,69.5571,69.5571,69.4381,69.4877,41190.0
2023-09-08 13:05:00,70.09,70.12,70.01,70.01,30168.0,69.4877,69.5174,69.4084,69.4084,30168.0
2023-09-08 13:10:00,70.01,70.06,69.95,70.05,64170.0,69.4084,69.458,69.3489,69.4481,64170.0
2023-09-08 13:15:00,70.05,70.16,70.04,70.16,34204.0,69.4481,69.5571,69.4381,69.5571,34204.0
2023-09-08 13:20:00,70.17,70.22,70.15,70.16,31605.0,69.567,69.6166,69.5472,69.5571,31605.0
2023-09-08 13:25:00,70.16,70.19,70.12,70.18,28570.0,69.5571,69.5868,69.5174,69.5769,28570.0
2023-09-08 13:30:00,70.17,70.23,70.1,70.11,54462.0,69.567,69.6265,69.4976,69.5075,54462.0
2023-09-08 13:35:00,70.08,70.14,70.04,70.1,58032.0,69.4778,69.5373,69.4381,69.4976,58032.0
2023-09-08 13:40:00,70.09,70.18,70.06,70.15,37196.0,69.4877,69.5769,69.458,69.5472,37196.0
2023-09-08 13:45:00,70.15,70.16,70.11,70.15,19084.0,69.5472,69.5571,69.5075,69.5472,19084.0
2023-09-08 13:50:00,70.14,70.16,70.04,70.05,23478.0,69.5373,69.5571,69.4381,69.4481,23478.0
2023-09-08 13:55:00,70.06,70.13,70.04,70.12,22273.0,69.458,69.5274,69.4381,69.5174,22273.0
2023-09-08 14:00:00,70.11,70.2,70.11,70.17,39539.0,69.5075,69.5968,69.5075,69.567,39539.0
2023-09-08 14:05:00,70.17,70.19,70.11,70.16,33009.0,69.567,69.5868,69.5075,69.5571,33009.0
2023-09-08 14:10:00,70.15,70.19,69.93,69.97,75387.0,69.5472,69.5868,69.3291,69.3687,75387.0
2023-09-08 14:15:00,69.97,70.0,69.92,69.98,42112.0,69.3687,69.3985,69.3192,69.3787,42112.0
2023-09-08 14:20:00,69.97,70.04,69.96,70.03,24334.0,69.3687,69.4381,69.3588,69.4282,24334.0
2023-09-08 14:25:00,70.03,70.05,69.97,70.03,76155.0,69.4282,69.4481,69.3687,69.4282,76155.0
2023-09-08 14:30:00,70.02,70.05,69.97,69.98,40049.0,69.4183,69.4481,69.3687,69.3787,40049.0
2023-09-08 14:35:00,69.98,70.07,69.94,69.94,55071.0,69.3787,69.4679,69.339,69.339,55071.0
2023-09-08 14:40:00,69.95,70.1,69.95,70.09,38281.0,69.3489,69.4976,69.3489,69.4877,38281.0
2023-09-08 14:45:00,70.08,70.1,70.03,70.05,18992.0,69.4778,69.4976,69.4282,69.4481,18992.0
2023-09-08 14:50:00,70.05,70.13,70.04,70.04,32195.0,69.4481,69.5274,69.4381,69.4381,32195.0
2023-09-08 14:55:00,70.05,70.07,69.99,70.0,24168.0,69.4481,69.4679,69.3886,69.3985,24168.0
2023-09-08 15:00:00,70.0,70.02,69.95,69.96,44954.0,69.3985,69.4183,69.3489,69.3588,44954.0
2023-09-08 15:05:00,69.96,70.05,69.95,70.01,41061.0,69.3588,69.4481,69.3489,69.4084,41061.0
2023-09-08 15:10:00,70.01,70.02,69.95,70.01,29954.0,69.4084,69.4183,69.3489,69.4084,29954.0
2023-09-08 15:15:00,70.0,70.01,69.85,69.87,71201.0,69.3985,69.4084,69.2498,69.2696,71201.0
2023-09-08 15:20:00,69.86,69.88,69.79,69.84,72785.0,69.2597,69.2795,69.1903,69.2399,72785.0
2023-09-08 15:25:00,69.84,69.87,69.78,69.86,61773.0,69.2399,69.2696,69.1804,69.2597,61773.0
2023-09-08 15:30:00,69.86,69.95,69.84,69.94,75157.0,69.2597,69.3489,69.2399,69.339,75157.0
2023-09-08 15:35:00,69.94,69.95,69.85,69.89,101982.0,69.339,69.3489,69.2498,69.2894,101982.0
2023-09-08 15:40:00,69.89,69.94,69.84,69.87,47222.0,69.2894,69.339,69.2399,69.2696,47222.0
2023-09-08 15:45:00,69.88,70.14,69.87,70.13,151303.0,69.2795,69.5373,69.2696,69.5274,151303.0
2023-09-08 15:50:00,70.13,70.17,69.99,70.07,257687.0,69.5274,69.567,69.3886,69.4679,257687.0
2023-09-08 15:55:00,70.07,70.22,70.05,70.21,472322.0,69.4679,69.6166,69.4481,69.6067,472322.0
2023-09-11 09:30:00,70.8,70.86,70.19,70.29,374884.0,70.1916,70.2511,69.5868,69.686,374884.0
2023-09-11 09:35:00,70.28,70.37,69.93,70.05,188672.0,69.6761,69.7653,69.3291,69.4481,188672.0
2023-09-11 09:40:00,70.04,70.08,69.88,69.94,145631.0,69.4381,69.4778,69.2795,69.339,145631.0
2023-09-11 09:45:00,69.93,70.08,69.84,70.07,112073.0,69.3291,69.4778,69.2399,69.4679,112073.0
2023-09-11 09:50:00,70.07,70.26,70.06,70.25,63456.0,69.4679,69.6562,69.458,69.6463,63456.0
2023-09-11 09:55:00,70.24,70.25,69.9,69.94,74662.0,69.6364,69.6463,69.2993,69.339,74662.0
2023-09-11 10:00:00,69.94,69.94,69.63,69.64,140257.0,69.339,69.339,69.0317,69.0416,140257.0
2023-09-11 10:05:00,69.64,69.7,69.54,69.63,77039.0,69.0416,69.1011,68.9424,69.0317,77039.0
2023-09-11 10:10:00,69.64,69.71,69.41,69.46,207599.0,69.0416,69.111,68.8136,68.8631,207599.0
2023-09-11 10:15:00,69.46,69.53,69.39,69.42,191431.0,68.8631,68.9325,68.7937,68.8235,191431.0
2023-09-11 10:20:00,69.41,69.55,69.38,69.4,180464.0,68.8136,68.9523,68.7838,68.8036,180464.0
2023-09-11 10:25:00,69.41,69.61,69.41,69.57,81615.0,68.8136,69.0118,68.8136,68.9722,81615.0
2023-09-11 10:30:00,69.56,69.56,69.39,69.52,103652.0,68.9623,68.9623,68.7937,68.9226,103652.0
2023-09-11 10:35:00,69.51,69.58,69.48,69.56,51229.0,68.9127,68.9821,68.8829,68.9623,51229.0
2023-09-11 10:40:00,69.56,69.71,69.51,69.67,86575.0,68.9623,69.111,68.9127,69.0713,86575.0
2023-09-11 10:45:00,69.66,69.85,69.65,69.85,76244.0,69.0614,69.2498,69.0515,69.2498,76244.0
2023-09-11 10:50:00,69.86,69.99,69.84,69.94,120479.0,69.2597,69.3886,69.2399,69.339,120479.0
2023-09-11 10:55:00,69.93,69.99,69.76,69.8,114627.0,69.3291,69.3886,69.1605,69.2002,114627.0
2023-09-11 11:00:00,69.8,69.81,69.66,69.66,111574.0,69.2002,69.2101,69.0614,69.0614,111574.0
2023-09-11 11:05:00,69.66,69.73,69.61,69.7,67390.0,69.0614,69.1308,69.0118,69.1011,67390.0
2023-09-11 11:10:00,69.7,69.8,69.67,69.75,54741.0,69.1011,69.2002,69.0713,69.1506,54741.0
2023-09-11 11:15:00,69.75,69.8,69.63,69.78,60977.0,69.1506,69.2002,69.0317,69.1804,60977.0
2023-09-11 11:20:00,69.77,69.77,69.64,69.73,46371.0,69.1705,69.1705,69.0416,69.1308,46371.0
2023-09-11 11:25:00,69.72,69.86,69.72,69.77,80021.0,69.1209,69.2597,69.1209,69.1705,80021.0
2023-09-11 11:30:00,69.76,69.77,69.62,69.64,79544.0,69.1605,69.1705,69.0217,69.0416,79544.0
2023-09-11 11:35:00,69.63,69.66,69.57,69.59,49674.0,69.0317,69.0614,68.9722,68.992,49674.0
2023-09-11 11:40:00,69.59,69.6,69.4,69.5,128780.0,68.992,69.0019,68.8036,68.9028,128780.0
2023-09-11 11:45:00,69.5,69.5,69.33,69.34,84299.0,68.9028,68.9028,68.7342,68.7442,84299.0
2023-09-11 11:50:00,69.34,69.41,69.31,69.4,58407.0,68.7442,68.8136,68.7144,68.8036,58407.0
2023-09-11 11:55:00,69.4,69.43,69.35,69.4,40897.0,68.8036,68.8334,68.7541,68.8036,40897.0
2023-09-11 12:00:00,69.4,69.51,69.38,69.45,53389.0,68.8036,68.9127,68.7838,68.8532,53389.0
2023-09-11 12:05:00,69.45,69.68,69.4,69.65,61663.0,68.8532,69.0812,68.8036,69.0515,61663.0
2023-09-11 12:10:00,69.66,69.7,69.31,69.54,238892.0,69.0614,69.1011,68.7144,68.9424,238892.0
2023-09-11 12:15:00,69.55,69.59,69.46,69.5,72680.0,68.9523,68.992,68.8631,68.9028,72680.0
2023-09-11 12:20:00,69.51,69.51,69.42,69.42,39105.0,68.9127,68.9127,68.8235,68.8235,39105.0
2023-09-11 12:25:00,69.43,69.57,69.43,69.51,46448.0,68.8334,68.9722,68.8334,68.9127,46448.0
2023-09-11 12:30:00,69.52,69.55,69.46,69.51,30639.0,68.9226,68.9523,68.8631,68.9127,30639.0
2023-09-11 12:35:00,69.51,69.54,69.46,69.51,32389.0,68.9127,68.9424,68.8631,68.9127,32389.0
2023-09-11 12:40:00,69.51,69.57,69.46,69.54,71065.0,68.9127,68.9722,68.8631,68.9424,71065.0
2023-09-11 12:45:00,69.54,69.58,69.51,69.54,50242.0,68.9424,68.9821,68.9127,68.9424,50242.0
2023-09-11 12:50:00,69.55,69.68,69.5,69.67,47852.0,68.9523,69.0812,68.9028,69.0713,47852.0
2023-09-11 12:55:00,69.67,69.69,69.65,69.69,25181.0,69.0713,69.0911,69.0515,69.0911,25181.0
2023-09-11 13:00:00,69.69,69.72,69.61,69.72,29558.0,69.0911,69.1209,69.0118,69.1209,29558.0
2023-09-11 13:05:00,69.72,69.83,69.69,69.82,75735.0,69.1209,69.2299,69.0911,69.22,75735.0
2023-09-11 13:10:00,69.83,69.85,69.7,69.74,51656.0,69.2299,69.2498,69.1011,69.1407,51656.0
2023-09-11 13:15:00,69.74,69.8,69.74,69.79,27380.0,69.1407,69.2002,69.1407,69.1903,27380.0
2023-09-11 13:20:00,69.79,69.8,69.76,69.79,41235.0,69.1903,69.2002,69.1605,69.1903,41235.0
2023-09-11 13:25:00,69.79,69.83,69.76,69.82,78784.0,69.1903,69.2299,69.1605,69.22,78784.0
2023-09-11 13:30:00,69.82,69.91,69.78,69.84,120266.0,69.22,69.3093,69.1804,69.2399,120266.0
2023-09-11 13:35:00,69.84,69.87,69.79,69.84,38722.0,69.2399,69.2696,69.1903,69.2399,38722.0
2023-09-11 13:40:00,69.84,69.87,69.74,69.76,43546.0,69.2399,69.2696,69.1407,69.1605,43546.0
2023-09-11 13:45:00,69.76,69.82,69.71,69.8,31021.0,69.1605,69.22,69.111,69.2002,31021.0
2023-09-11 13:50:00,69.79,69.94,69.79,69.94,55883.0,69.1903,69.339,69.1903,69.339,55883.0
2023-09-11 13:55:00,69.94,70.0,69.93,70.0,68085.0,69.339,69.3985,69.3291,69.3985,68085.0
2023-09-11 14:00:00,69.99,70.02,69.91,69.94,76322.0,69.3886,69.4183,69.3093,69.339,76322.0
2023-09-11 14:05:00,69.95,69.96,69.89,69.94,36909.0,69.3489,69.3588,69.2894,69.339,36909.0
2023-09-11 14:10:00,69.92,69.99,69.9,69.97,26713.0,69.3192,69.3886,69.2993,69.3687,26713.0
2023-09-11 14:15:00,69.97,69.99,69.92,69.99,24367.0,69.3687,69.3886,69.3192,69.3886,24367.0
2023-09-11 14:20:00,70.0,70.03,69.91,69.98,80238.0,69.3985,69.4282,69.3093,69.3787,80238.0
2023-09-11 14:25:00,69.99,70.01,69.92,70.0,24899.0,69.3886,69.4084,69.3192,69.3985,24899.0
2023-09-11 14:30:00,69.99,70.06,69.97,70.04,33909.0,69.3886,69.458,69.3687,69.4381,33909.0
2023-09-11 14:35:00,70.04,70.05,70.0,70.03,30599.0,69.4381,69.4481,69.3985,69.4282,30599.0
2023-09-11 14:40:00,70.04,70.05,69.98,70.05,29442.0,69.4381,69.4481,69.3787,69.4481,29442.0
2023-09-11 14:45:00,70.05,70.15,70.02,70.12,35951.0,69.4481,69.5472,69.4183,69.5174,35951.0
2023-09-11 14:50:00,70.12,70.14,70.08,70.1,28159.0,69.5174,69.5373,69.4778,69.4976,28159.0
2023-09-11 14:55:00,70.1,70.12,70.05,70.09,33707.0,69.4976,69.5174,69.4481,69.4877,33707.0
2023-09-11 15:00:00,70.09,70.1,70.01,70.04,36238.0,69.4877,69.4976,69.4084,69.4381,36238.0
2023-09-11 15:05:00,70.03,70.12,70.01,70.1,29341.0,69.4282,69.5174,69.4084,69.4976,29341.0
2023-09-11 15:10:00,70.11,70.12,69.98,70.02,44961.0,69.5075,69.5174,69.3787,69.4183,44961.0
2023-09-11 15:15:00,70.03,70.05,69.97,70.03,44698.0,69.4282,69.4481,69.3687,69.4282,44698.0
2023-09-11 15:20:00,70.03,70.24,70.02,70.23,57092.0,69.4282,69.6364,69.4183,69.6265,57092.0
2023-09-11 15:25:00,70.23,70.28,70.22,70.26,65501.0,69.6265,69.6761,69.6166,69.6562,65501.0
2023-09-11 15:30:00,70.26,70.26,70.13,70.2,77813.0,69.6562,69.6562,69.5274,69.5968,77813.0
2023-09-11 15:35:00,70.19,70.2,70.12,70.17,62082.0,69.5868,69.5968,69.5174,69.567,62082.0
2023-09-11 15:40:00,70.17,70.21,70.05,70.06,63330.0,69.567,69.6067,69.4481,69.458,63330.0
2023-09-11 15:45:00,70.06,70.07,70.0,70.03,72346.0,69.458,69.4679,69.3985,69.4282,72346.0
2023-09-11 15:50:00,70.04,70.09,70.0,70.01,153508.0,69.4381,69.4877,69.3985,69.4084,153508.0
2023-09-11 15:55:00,70.01,70.11,69.95,70.03,438972.0,69.4084,69.5075,69.3489,69.4282,438972.0
2023-09-12 09:30:00,69.93,70.81,69.79,70.78,287258.0,69.3291,70.2015,69.1903,70.1718,287258.0
2023-09-12 09:35:00,70.78,71.34,70.74,71.27,435234.0,70.1718,70.727,70.1321,70.6576,435234.0
2023-09-12 09:40:00,71.28,71.47,71.11,71.16,333984.0,70.6675,70.8558,70.4989,70.5485,333984.0
2023-09-12 09:45:00,71.17,71.34,70.93,71.14,250446.0,70.5584,70.727,70.3205,70.5287,250446.0
2023-09-12 09:50:00,71.16,71.48,71.09,71.48,233439.0,70.5485,70.8658,70.4791,70.8658,233439.0
2023-09-12 09:55:00,71.46,71.64,71.42,71.61,229218.0,70.8459,71.0244,70.8063,70.9946,229218.0
2023-09-12 10:00:00,71.61,71.69,71.48,71.48,147947.0,70.9946,71.074,70.8658,70.8658,147947.0
2023-09-12 10:05:00,71.47,71.52,71.39,71.52,80918.0,70.8558,70.9054,70.7765,70.9054,80918.0
2023-09-12 10:10:00,71.52,71.65,71.46,71.58,111373.0,70.9054,71.0343,70.8459,70.9649,111373.0
2023-09-12 10:15:00,71.58,71.59,71.37,71.44,68572.0,70.9649,70.9748,70.7567,70.8261,68572.0
2023-09-12 10:20:00,71.42,71.46,71.16,71.2,95713.0,70.8063,70.8459,70.5485,70.5882,95713.0
2023-09-12 10:25:00,71.18,71.18,70.95,71.01,116351.0,70.5683,70.5683,70.3403,70.3998,116351.0
2023-09-12 10:30:00,71.0,71.14,70.94,71.06,78637.0,70.3899,70.5287,70.3304,70.4494,78637.0
2023-09-12 10:35:00,71.06,71.08,70.85,71.03,113556.0,70.4494,70.4692,70.2412,70.4196,113556.0
2023-09-12 10:40:00,71.03,71.15,70.97,71.12,100624.0,70.4196,70.5386,70.3601,70.5089,100624.0
2023-09-12 10:45:00,71.12,71.32,71.11,71.28,95422.0,70.5089,70.7071,70.4989,70.6675,95422.0
2023-09-12 10:50:00,71.27,71.31,71.14,71.15,53253.0,70.6576,70.6972,70.5287,70.5386,53253.0
2023-09-12 10:55:00,71.11,71.22,71.06,71.13,62522.0,70.4989,70.608,70.4494,70.5188,62522.0
2023-09-12 11:00:00,71.13,71.17,70.98,71.04,111783.0,70.5188,70.5584,70.3701,70.4295,111783.0
2023-09-12 11:05:00,71.03,71.06,70.83,70.87,108003.0,70.4196,70.4494,70.2213,70.261,108003.0
2023-09-12 11:10:00,70.86,70.98,70.71,70.94,93239.0,70.2511,70.3701,70.1024,70.3304,93239.0
2023-09-12 11:15:00,70.94,70.99,70.9,70.92,31469.0,70.3304,70.38,70.2907,70.3106,31469.0
2023-09-12 11:20:00,70.92,71.0,70.9,70.91,35751.0,70.3106,70.3899,70.2907,70.3007,35751.0
2023-09-12 11:25:00,70.91,70.97,70.86,70.95,39156.0,70.3007,70.3601,70.2511,70.3403,39156.0
2023-09-12 11:30:00,70.95,71.13,70.94,71.13,78161.0,70.3403,70.5188,70.3304,70.5188,78161.0
2023-09-12 11:35:00,71.12,71.15,71.02,71.03,31424.0,70.5089,70.5386,70.4097,70.4196,31424.0
2023-09-12 11:40:00,71.02,71.07,70.98,71.01,53665.0,70.4097,70.4593,70.3701,70.3998,53665.0
2023-09-12 11:45:00,71.01,71.09,70.98,71.03,36079.0,70.3998,70.4791,70.3701,70.4196,36079.0
2023-09-12 11:50:00,71.04,71.07,70.99,71.04,19866.0,70.4295,70.4593,70.38,70.4295,19866.0
2023-09-12 11:55:00,71.05,71.06,70.99,71.02,22936.0,70.4395,70.4494,70.38,70.4097,22936.0
2023-09-12 12:00:00,71.02,71.18,71.0,71.17,31756.0,70.4097,70.5683,70.3899,70.5584,31756.0
2023-09-12 12:05:00,71.18,71.21,71.11,71.14,24888.0,70.5683,70.5981,70.4989,70.5287,24888.0
2023-09-12 12:10:00,71.14,71.16,71.09,71.09,48897.0,70.5287,70.5485,70.4791,70.4791,48897.0
2023-09-12 12:15:00,71.09,71.14,71.05,71.12,27361.0,70.4791,70.5287,70.4395,70.5089,27361.0
2023-09-12 12:20:00,71.14,71.14,71.06,71.12,17079.0,70.5287,70.5287,70.4494,70.5089,17079.0
2023-09-12 12:25:00,71.13,71.15,71.09,71.12,21662.0,70.5188,70.5386,70.4791,70.5089,21662.0
2023-09-12 12:30:00,71.12,71.14,71.06,71.06,17212.0,70.5089,70.5287,70.4494,70.4494,17212.0
2023-09-12 12:35:00,71.06,71.11,71.01,71.03,21949.0,70.4494,70.4989,70.3998,70.4196,21949.0
2023-09-12 12:40:00,71.02,71.15,71.0,71.15,19883.0,70.4097,70.5386,70.3899,70.5386,19883.0
2023-09-12 12:45:00,71.15,71.21,71.12,71.2,23821.0,70.5386,70.5981,70.5089,70.5882,23821.0
2023-09-12 12:50:00,71.2,71.23,71.05,71.1,56533.0,70.5882,70.6179,70.4395,70.489,56533.0
2023-09-12 12:55:00,71.11,71.15,71.03,71.09,54771.0,70.4989,70.5386,70.4196,70.4791,54771.0
2023-09-12 13:00:00,71.09,71.23,71.04,71.19,44147.0,70.4791,70.6179,70.4295,70.5783,44147.0
2023-09-12 13:05:00,71.19,71.24,71.13,71.16,34214.0,70.5783,70.6278,70.5188,70.5485,34214.0
2023-09-12 13:10:00,71.16,71.24,71.14,71.23,30121.0,70.5485,70.6278,70.5287,70.6179,30121.0
2023-09-12 13:15:00,71.23,71.27,71.17,71.25,37869.0,70.6179,70.6576,70.5584,70.6377,37869.0
2023-09-12 13:20:00,71.26,71.43,71.23,71.42,60671.0,70.6477,70.8162,70.6179,70.8063,60671.0
2023-09-12 13:25:00,71.42,71.43,71.37,71.42,29842.0,70.8063,70.8162,70.7567,70.8063,29842.0
2023-09-12 13:30:00,71.42,71.51,71.41,71.45,56064.0,70.8063,70.8955,70.7964,70.836,56064.0
2023-09-12 13:35:00,71.45,71.48,71.29,71.29,34421.0,70.836,70.8658,70.6774,70.6774,34421.0
2023-09-12 13:40:00,71.3,71.32,71.13,71.13,58701.0,70.6873,70.7071,70.5188,70.5188,58701.0
2023-09-12 13:45:00,71.13,71.17,71.09,71.14,36220.0,70.5188,70.5584,70.4791,70.5287,36220.0
2023-09-12 13:50:00,71.15,71.16,71.08,71.14,33072.0,70.5386,70.5485,70.4692,70.5287,33072.0
2023-09-12 13:55:00,71.12,71.14,71.07,71.09,49725.0,70.5089,70.5287,70.4593,70.4791,49725.0
2023-09-12 14:00:00,71.08,71.13,71.03,71.11,57862.0,70.4692,70.5188,70.4196,70.4989,57862.0
2023-09-12 14:05:00,71.11,71.12,71.06,71.11,25605.0,70.4989,70.5089,70.4494,70.4989,25605.0
2023-09-12 14:10:00,71.11,71.21,71.1,71.16,42055.0,70.4989,70.5981,70.489,70.5485,42055.0
2023-09-12 14:15:00,71.17,71.25,71.13,71.22,36014.0,70.5584,70.6377,70.5188,70.608,36014.0
2023-09-12 14:20:00,71.22,71.22,71.16,71.19,29157.0,70.608,70.608,70.5485,70.5783,29157.0
2023-09-12 14:25:00,71.18,71.3,71.17,71.23,42005.0,70.5683,70.6873,70.5584,70.6179,42005.0
2023-09-12 14:30:00,71.23,71.26,71.12,71.15,52332.0,70.6179,70.6477,70.5089,70.5386,52332.0
2023-09-12 14:35:00,71.15,71.17,71.09,71.16,28426.0,70.5386,70.5584,70.4791,70.5485,28426.0
2023-09-12 14:40:00,71.16,71.22,71.13,71.18,31414.0,70.5485,70.608,70.5188,70.5683,31414.0
2023-09-12 14:45:00,71.19,71.26,71.15,71.18,33267.0,70.5783,70.6477,70.5386,70.5683,33267.0
2023-09-12 14:50:00,71.18,71.19,71.04,71.06,48914.0,70.5683,70.5783,70.4295,70.4494,48914.0
2023-09-12 14:55:00,71.06,71.1,70.96,70.96,71167.0,70.4494,70.489,70.3502,70.3502,71167.0
2023-09-12 15:00:00,70.96,70.98,70.84,70.86,57882.0,70.3502,70.3701,70.2313,70.2511,57882.0
2023-09-12 15:05:00,70.86,70.9,70.83,70.84,46748.0,70.2511,70.2907,70.2213,70.2313,46748.0
2023-09-12 15:10:00,70.84,70.92,70.83,70.86,41087.0,70.2313,70.3106,70.2213,70.2511,41087.0
2023-09-12 15:15:00,70.85,70.85,70.69,70.74,121841.0,70.2412,70.2412,70.0826,70.1321,121841.0
2023-09-12 15:20:00,70.74,70.77,70.67,70.67,92994.0,70.1321,70.1619,70.0627,70.0627,92994.0
2023-09-12 15:25:00,70.67,70.69,70.62,70.65,103973.0,70.0627,70.0826,70.0132,70.0429,103973.0
2023-09-12 15:30:00,70.64,70.72,70.52,70.7,132262.0,70.033,70.1123,69.914,70.0925,132262.0
2023-09-12 15:35:00,70.7,70.72,70.52,70.55,119374.0,70.0925,70.1123,69.914,69.9438,119374.0
2023-09-12 15:40:00,70.56,70.62,70.52,70.56,81384.0,69.9537,70.0132,69.914,69.9537,81384.0
2023-09-12 15:45:00,70.56,70.62,70.53,70.59,102721.0,69.9537,70.0132,69.9239,69.9834,102721.0
2023-09-12 15:50:00,70.59,70.6,70.37,70.4,272623.0,69.9834,69.9933,69.7653,69.795,272623.0
2023-09-12 15:55:00,70.39,70.39,70.25,70.32,681948.0,69.7851,69.7851,69.6463,69.7157,681948.0
2023-09-13 09:30:00,71.06,71.57,70.98,71.36,551298.0,70.4494,70.955,70.3701,70.7468,551298.0
2023-09-13 09:35:00,71.37,71.43,71.12,71.2,300857.0,70.7567,70.8162,70.5089,70.5882,300857.0
2023-09-13 09:40:00,71.15,71.23,70.86,70.99,227755.0,70.5386,70.6179,70.2511,70.38,227755.0
2023-09-13 09:45:00,70.99,71.17,70.94,71.07,108267.0,70.38,70.5584,70.3304,70.4593,108267.0
2023-09-13 09:50:00,71.03,71.22,71.01,71.21,83123.0,70.4196,70.608,70.3998,70.5981,83123.0
2023-09-13 09:55:00,71.21,71.4,71.11,71.34,209904.0,70.5981,70.7865,70.4989,70.727,209904.0
2023-09-13 10:00:00,71.34,71.37,70.94,70.96,206597.0,70.727,70.7567,70.3304,70.3502,206597.0
2023-09-13 10:05:00,70.95,70.97,70.79,70.95,135836.0,70.3403,70.3601,70.1817,70.3403,135836.0
2023-09-13 10:10:00,70.94,71.08,70.86,71.05,90072.0,70.3304,70.4692,70.2511,70.4395,90072.0
2023-09-13 10:15:00,71.05,71.07,70.88,70.91,252657.0,70.4395,70.4593,70.2709,70.3007,252657.0
2023-09-13 10:20:00,70.91,71.01,70.87,70.98,165549.0,70.3007,70.3998,70.261,70.3701,165549.0
2023-09-13 10:25:00,70.98,71.35,70.97,71.23,258124.0,70.3701,70.7369,70.3601,70.6179,258124.0
2023-09-13 10:30:00,71.24,71.46,71.22,71.45,110625.0,70.6278,70.8459,70.608,70.836,110625.0
2023-09-13 10:35:00,71.45,71.68,71.42,71.62,156229.0,70.836,71.064,70.8063,71.0046,156229.0
2023-09-13 10:40:00,71.63,71.86,71.63,71.65,422068.0,71.0145,71.2425,71.0145,71.0343,422068.0
2023-09-13 10:45:00,71.65,71.65,71.39,71.48,183881.0,71.0343,71.0343,70.7765,70.8658,183881.0
2023-09-13 10:50:00,71.48,71.52,71.15,71.2,220686.0,70.8658,70.9054,70.5386,70.5882,220686.0
2023-09-13 10:55:00,71.19,71.24,71.02,71.14,313449.0,70.5783,70.6278,70.4097,70.5287,313449.0
2023-09-13 11:00:00,71.15,71.44,71.15,71.43,184971.0,70.5386,70.8261,70.5386,70.8162,184971.0
2023-09-13 11:05:00,71.45,71.67,71.44,71.67,55272.0,70.836,71.0541,70.8261,71.0541,55272.0
2023-09-13 11:10:00,71.68,71.8,71.66,71.67,95158.0,71.064,71.183,71.0442,71.0541,95158.0
2023-09-13 11:15:00,71.66,71.7,71.46,71.46,78721.0,71.0442,71.0839,70.8459,70.8459,78721.0
2023-09-13 11:20:00,71.45,71.56,71.36,71.53,158347.0,70.836,70.9451,70.7468,70.9153,158347.0
2023-09-13 11:25:00,71.53,71.55,71.43,71.45,122996.0,70.9153,70.9352,70.8162,70.836,122996.0
2023-09-13 11:30:00,71.45,71.51,71.32,71.34,93668.0,70.836,70.8955,70.7071,70.727,93668.0
2023-09-13 11:35:00,71.33,71.33,71.23,71.33,57198.0,70.7171,70.7171,70.6179,70.7171,57198.0
2023-09-13 11:40:00,71.32,71.35,71.24,71.27,65256.0,70.7071,70.7369,70.6278,70.6576,65256.0
2023-09-13 11:45:00,71.26,71.42,71.25,71.36,52188.0,70.6477,70.8063,70.6377,70.7468,52188.0
2023-09-13 11:50:00,71.34,71.39,71.07,71.18,59560.0,70.727,70.7765,70.4593,70.5683,59560.0
2023-09-13 11:55:00,71.17,71.51,71.12,71.46,57518.0,70.5584,70.8955,70.5089,70.8459,57518.0
2023-09-13 12:00:00,71.48,71.5,71.39,71.42,68146.0,70.8658,70.8856,70.7765,70.8063,68146.0
2023-09-13 12:05:00,71.42,71.46,71.38,71.39,60727.0,70.8063,70.8459,70.7666,70.7765,60727.0
2023-09-13 12:10:00,71.4,71.4,71.22,71.22,49461.0,70.7865,70.7865,70.608,70.608,49461.0
2023-09-13 12:15:00,71.22,71.3,71.17,71.28,35624.0,70.608,70.6873,70.5584,70.6675,35624.0
2023-09-13 12:20:00,71.28,71.31,71.22,71.25,41737.0,70.6675,70.6972,70.608,70.6377,41737.0
2023-09-13 12:25:00,71.25,71.32,71.23,71.3,42928.0,70.6377,70.7071,70.6179,70.6873,42928.0
2023-09-13 12:30:00,71.3,71.3,71.19,71.25,90158.0,70.6873,70.6873,70.5783,70.6377,90158.0
2023-09-13 12:35:00,71.25,71.26,71.11,71.13,57026.0,70.6377,70.6477,70.4989,70.5188,57026.0
2023-09-13 12:40:00,71.13,71.2,71.09,71.16,44293.0,70.5188,70.5882,70.4791,70.5485,44293.0
2023-09-13 12:45:00,71.16,71.25,71.11,71.23,62343.0,70.5485,70.6377,70.4989,70.6179,62343.0
2023-09-13 12:50:00,71.23,71.32,71.18,71.32,61178.0,70.6179,70.7071,70.5683,70.7071,61178.0
2023-09-13 12:55:00,71.31,71.37,71.24,71.27,77963.0,70.6972,70.7567,70.6278,70.6576,77963.0
2023-09-13 13:00:00,71.27,71.38,71.25,71.31,98643.0,70.6576,70.7666,70.6377,70.6972,98643.0
2023-09-13 13:05:00,71.32,71.36,71.24,71.26,66021.0,70.7071,70.7468,70.6278,70.6477,66021.0
2023-09-13 13:10:00,71.25,71.3,71.25,71.28,24375.0,70.6377,70.6873,70.6377,70.6675,24375.0
2023-09-13 13:15:00,71.27,71.43,71.26,71.39,55785.0,70.6576,70.8162,70.6477,70.7765,55785.0
2023-09-13 13:20:00,71.4,71.53,71.35,71.53,70186.0,70.7865,70.9153,70.7369,70.9153,70186.0
2023-09-13 13:25:00,71.53,71.54,71.45,71.45,61460.0,70.9153,70.9252,70.836,70.836,61460.0
2023-09-13 13:30:00,71.45,71.58,71.38,71.56,57410.0,70.836,70.9649,70.7666,70.9451,57410.0
2023-09-13 13:35:00,71.56,71.56,71.45,71.45,87963.0,70.9451,70.9451,70.836,70.836,87963.0
2023-09-13 13:40:00,71.46,71.47,71.35,71.38,95271.0,70.8459,70.8558,70.7369,70.7666,95271.0
2023-09-13 13:45:00,71.38,71.42,71.28,71.29,45900.0,70.7666,70.8063,70.6675,70.6774,45900.0
2023-09-13 13:50:00,71.3,71.36,71.26,71.29,48928.0,70.6873,70.7468,70.6477,70.6774,48928.0
2023-09-13 13:55:00,71.28,71.3,71.21,71.26,38862.0,70.6675,70.6873,70.5981,70.6477,38862.0
2023-09-13 14:00:00,71.26,71.3,71.17,71.18,52876.0,70.6477,70.6873,70.5584,70.5683,52876.0
2023-09-13 14:05:00,71.17,71.19,71.1,71.17,54004.0,70.5584,70.5783,70.489,70.5584,54004.0
2023-09-13 14:10:00,71.18,71.2,71.04,71.04,70508.0,70.5683,70.5882,70.4295,70.4295,70508.0
2023-09-13 14:15:00,71.05,71.05,70.91,70.96,101104.0,70.4395,70.4395,70.3007,70.3502,101104.0
2023-09-13 14:20:00,70.97,70.98,70.88,70.92,47003.0,70.3601,70.3701,70.2709,70.3106,47003.0
2023-09-13 14:25:00,70.92,71.01,70.9,70.98,62060.0,70.3106,70.3998,70.2907,70.3701,62060.0
2023-09-13 14:30:00,70.98,71.0,70.84,70.9,130879.0,70.3701,70.3899,70.2313,70.2907,130879.0
2023-09-13 14:35:00,70.91,71.01,70.85,70.98,123606.0,70.3007,70.3998,70.2412,70.3701,123606.0
2023-09-13 14:40:00,70.98,71.08,70.98,71.02,44275.0,70.3701,70.4692,70.3701,70.4097,44275.0
2023-09-13 14:45:00,71.02,71.07,70.96,70.98,53349.0,70.4097,70.4593,70.3502,70.3701,53349.0
2023-09-13 14:50:00,70.98,70.99,70.72,70.74,60634.0,70.3701,70.38,70.1123,70.1321,60634.0
2023-09-13 14:55:00,70.73,70.78,70.58,70.73,153665.0,70.1222,70.1718,69.9735,70.1222,153665.0
2023-09-13 15:00:00,70.7,70.72,70.5,70.51,96793.0,70.0925,70.1123,69.8942,69.9041,96793.0
2023-09-13 15:05:00,70.51,70.56,70.42,70.45,82733.0,69.9041,69.9537,69.8149,69.8446,82733.0
2023-09-13 15:10:00,70.45,70.54,70.41,70.45,73388.0,69.8446,69.9338,69.805,69.8446,73388.0
2023-09-13 15:15:00,70.45,70.57,70.41,70.55,79367.0,69.8446,69.9636,69.805,69.9438,79367.0
2023-09-13 15:20:00,70.55,70.58,70.36,70.4,128385.0,69.9438,69.9735,69.7554,69.795,128385.0
2023-09-13 15:25:00,70.4,70.48,70.37,70.47,117241.0,69.795,69.8744,69.7653,69.8644,117241.0
2023-09-13 15:30:00,70.47,70.61,70.46,70.53,151762.0,69.8644,70.0032,69.8545,69.9239,151762.0
2023-09-13 15:35:00,70.53,70.68,70.51,70.59,95008.0,69.9239,70.0726,69.9041,69.9834,95008.0
2023-09-13 15:40:00,70.58,70.73,70.56,70.56,201933.0,69.9735,70.1222,69.9537,69.9537,201933.0
2023-09-13 15:45:00,70.56,70.73,70.56,70.67,157342.0,69.9537,70.1222,69.9537,70.0627,157342.0
2023-09-13 15:50:00,70.66,70.8,70.54,70.73,251055.0,70.0528,70.1916,69.9338,70.1222,251055.0
2023-09-13 15:55:00,70.73,70.88,70.71,70.86,527964.0,70.1222,70.2709,70.1024,70.2511,527964.0
2023-09-14 09:30:00,71.68,72.22,71.28,72.2,565653.0,71.064,71.5994,70.6675,71.5796,565653.0
2023-09-14 09:35:00,72.19,72.19,71.87,71.88,222766.0,71.5697,71.5697,71.2524,71.2623,222766.0
2023-09-14 09:40:00,71.88,72.03,71.62,71.76,219352.0,71.2623,71.411,71.0046,71.1434,219352.0
2023-09-14 09:45:00,71.76,71.81,71.59,71.67,142868.0,71.1434,71.1929,70.9748,71.0541,142868.0
2023-09-14 09:50:00,71.68,71.76,71.56,71.7,121575.0,71.064,71.1434,70.9451,71.0839,121575.0
2023-09-14 09:55:00,71.68,71.85,71.6,71.75,108887.0,71.064,71.2326,70.9847,71.1334,108887.0
2023-09-14 10:00:00,71.75,71.79,71.56,71.67,125614.0,71.1334,71.1731,70.9451,71.0541,125614.0
2023-09-14 10:05:00,71.67,71.72,71.52,71.59,138376.0,71.0541,71.1037,70.9054,70.9748,138376.0
2023-09-14 10:10:00,71.6,71.84,71.46,71.81,90104.0,70.9847,71.2227,70.8459,71.1929,90104.0
2023-09-14 10:15:00,71.8,71.81,71.57,71.59,68887.0,71.183,71.1929,70.955,70.9748,68887.0
2023-09-14 10:20:00,71.58,71.82,71.53,71.81,118294.0,70.9649,71.2028,70.9153,71.1929,118294.0
2023-09-14 10:25:00,71.81,71.81,71.65,71.75,56284.0,71.1929,71.1929,71.0343,71.1334,56284.0
2023-09-14 10:30:00,71.75,71.82,71.71,71.8,112376.0,71.1334,71.2028,71.0938,71.183,112376.0
2023-09-14 10:35:00,71.8,71.89,71.74,71.78,71426.0,71.183,71.2722,71.1235,71.1632,71426.0
2023-09-14 10:40:00,71.78,72.0,71.76,72.0,85239.0,71.1632,71.3813,71.1434,71.3813,85239.0
2023-09-14 10:45:00,72.0,72.09,71.9,71.92,117685.0,71.3813,71.4705,71.2822,71.302,117685.0
2023-09-14 10:50:00,71.92,72.06,71.91,72.02,84576.0,71.302,71.4408,71.2921,71.4011,84576.0
2023-09-14 10:55:00,72.02,72.05,71.88,71.94,48627.0,71.4011,71.4309,71.2623,71.3218,48627.0
2023-09-14 11:00:00,71.95,72.04,71.9,72.03,60451.0,71.3317,71.421,71.2822,71.411,60451.0
2023-09-14 11:05:00,72.03,72.06,71.92,72.02,72847.0,71.411,71.4408,71.302,71.4011,72847.0
2023-09-14 11:10:00,72.01,72.07,71.97,72.01,84091.0,71.3912,71.4507,71.3516,71.3912,84091.0
2023-09-14 11:15:00,72.01,72.01,71.85,71.89,52939.0,71.3912,71.3912,71.2326,71.2722,52939.0
2023-09-14 11:20:00,71.89,71.89,71.77,71.84,56287.0,71.2722,71.2722,71.1533,71.2227,56287.0
2023-09-14 11:25:00,71.84,71.86,71.76,71.79,36844.0,71.2227,71.2425,71.1434,71.1731,36844.0
2023-09-14 11:30:00,71.8,71.81,71.63,71.66,74157.0,71.183,71.1929,71.0145,71.0442,74157.0
2023-09-14 11:35:00,71.65,71.7,71.47,71.49,114419.0,71.0343,71.0839,70.8558,70.8757,114419.0
2023-09-14 11:40:00,71.49,71.64,71.45,71.61,50957.0,70.8757,71.0244,70.836,70.9946,50957.0
2023-09-14 11:45:00,71.61,71.67,71.58,71.67,26973.0,70.9946,71.0541,70.9649,71.0541,26973.0
2023-09-14 11:50:00,71.67,71.83,71.66,71.81,25361.0,71.0541,71.2128,71.0442,71.1929,25361.0
2023-09-14 11:55:00,71.82,71.96,71.79,71.92,71413.0,71.2028,71.3416,71.1731,71.302,71413.0
2023-09-14 12:00:00,71.92,71.96,71.89,71.95,85354.0,71.302,71.3416,71.2722,71.3317,85354.0
2023-09-14 12:05:00,71.94,71.98,71.76,71.78,68974.0,71.3218,71.3615,71.1434,71.1632,68974.0
2023-09-14 12:10:00,71.76,71.91,71.71,71.85,42227.0,71.1434,71.2921,71.0938,71.2326,42227.0
2023-09-14 12:15:00,71.85,72.02,71.85,71.98,86579.0,71.2326,71.4011,71.2326,71.3615,86579.0
2023-09-14 12:20:00,72.0,72.0,71.85,71.92,42438.0,71.3813,71.3813,71.2326,71.302,42438.0
2023-09-14 12:25:00,71.91,71.97,71.84,71.95,60435.0,71.2921,71.3516,71.2227,71.3317,60435.0
2023-09-14 12:30:00,71.95,72.05,71.9,71.92,83830.0,71.3317,71.4309,71.2822,71.302,83830.0
2023-09-14 12:35:00,71.92,71.95,71.83,71.89,31422.0,71.302,71.3317,71.2128,71.2722,31422.0
2023-09-14 12:40:00,71.89,71.98,71.88,71.98,35219.0,71.2722,71.3615,71.2623,71.3615,35219.0
2023-09-14 12:45:00,71.98,72.05,71.97,72.03,56809.0,71.3615,71.4309,71.3516,71.411,56809.0
2023-09-14 12:50:00,72.01,72.15,72.0,72.12,92746.0,71.3912,71.53,71.3813,71.5003,92746.0
2023-09-14 12:55:00,72.12,72.19,72.1,72.17,117912.0,71.5003,71.5697,71.4804,71.5498,117912.0
2023-09-14 13:00:00,72.17,72.18,72.09,72.11,50401.0,71.5498,71.5597,71.4705,71.4903,50401.0
2023-09-14 13:05:00,72.1,72.15,72.04,72.08,46650.0,71.4804,71.53,71.421,71.4606,46650.0
2023-09-14 13:10:00,72.08,72.16,72.07,72.15,46149.0,71.4606,71.5399,71.4507,71.53,46149.0
2023-09-14 13:15:00,72.15,72.18,72.12,72.14,39169.0,71.53,71.5597,71.5003,71.5201,39169.0
2023-09-14 13:20:00,72.14,72.23,72.09,72.11,186367.0,71.5201,71.6093,71.4705,71.4903,186367.0
2023-09-14 13:25:00,72.09,72.11,72.05,72.06,38656.0,71.4705,71.4903,71.4309,71.4408,38656.0
2023-09-14 13:30:00,72.06,72.13,72.05,72.1,43364.0,71.4408,71.5102,71.4309,71.4804,43364.0
2023-09-14 13:35:00,72.09,72.11,72.01,72.03,53478.0,71.4705,71.4903,71.3912,71.411,53478.0
2023-09-14 13:40:00,72.03,72.06,71.97,72.05,36897.0,71.411,71.4408,71.3516,71.4309,36897.0
2023-09-14 13:45:00,72.05,72.07,71.99,72.03,35491.0,71.4309,71.4507,71.3714,71.411,35491.0
2023-09-14 13:50:00,72.03,72.07,71.97,72.0,28912.0,71.411,71.4507,71.3516,71.3813,28912.0
2023-09-14 13:55:00,72.0,72.01,71.91,71.92,32901.0,71.3813,71.3912,71.2921,71.302,32901.0
2023-09-14 14:00:00,71.91,71.94,71.83,71.84,35973.0,71.2921,71.3218,71.2128,71.2227,35973.0
2023-09-14 14:05:00,71.84,71.88,71.83,71.83,77949.0,71.2227,71.2623,71.2128,71.2128,77949.0
2023-09-14 14:10:00,71.83,71.91,71.76,71.87,127818.0,71.2128,71.2921,71.1434,71.2524,127818.0
2023-09-14 14:15:00,71.87,71.95,71.84,71.9,32219.0,71.2524,71.3317,71.2227,71.2822,32219.0
2023-09-14 14:20:00,71.89,72.0,71.89,71.94,39322.0,71.2722,71.3813,71.2722,71.3218,39322.0
2023-09-14 14:25:00,71.94,72.05,71.93,72.03,38488.0,71.3218,71.4309,71.3119,71.411,38488.0
2023-09-14 14:30:00,72.03,72.03,71.94,72.01,48728.0,71.411,71.411,71.3218,71.3912,48728.0
2023-09-14 14:35:00,72.0,72.01,71.93,71.94,50509.0,71.3813,71.3912,71.3119,71.3218,50509.0
2023-09-14 14:40:00,71.94,72.0,71.92,71.98,28256.0,71.3218,71.3813,71.302,71.3615,28256.0
2023-09-14 14:45:00,71.98,71.98,71.84,71.92,165045.0,71.3615,71.3615,71.2227,71.302,165045.0
2023-09-14 14:50:00,71.92,71.93,71.86,71.92,52170.0,71.302,71.3119,71.2425,71.302,52170.0
2023-09-14 14:55:00,71.93,71.96,71.89,71.91,39219.0,71.3119,71.3416,71.2722,71.2921,39219.0
2023-09-14 15:00:00,71.92,72.01,71.91,72.0,86212.0,71.302,71.3912,71.2921,71.3813,86212.0
2023-09-14 15:05:00,71.99,72.1,71.98,72.06,91670.0,71.3714,71.4804,71.3615,71.4408,91670.0
2023-09-14 15:10:00,72.06,72.07,72.0,72.05,55195.0,71.4408,71.4507,71.3813,71.4309,55195.0
2023-09-14 15:15:00,72.05,72.05,72.0,72.05,52159.0,71.4309,71.4309,71.3813,71.4309,52159.0
2023-09-14 15:20:00,72.04,72.06,72.0,72.01,42034.0,71.421,71.4408,71.3813,71.3912,42034.0
2023-09-14 15:25:00,72.01,72.04,71.94,71.97,45567.0,71.3912,71.421,71.3218,71.3516,45567.0
2023-09-14 15:30:00,71.97,71.97,71.91,71.94,76484.0,71.3516,71.3516,71.2921,71.3218,76484.0
2023-09-14 15:35:00,71.94,71.96,71.87,71.92,68666.0,71.3218,71.3416,71.2524,71.302,68666.0
2023-09-14 15:40:00,71.92,72.02,71.91,71.96,70456.0,71.302,71.4011,71.2921,71.3416,70456.0
2023-09-14 15:45:00,71.97,71.97,71.88,71.94,124212.0,71.3516,71.3516,71.2623,71.3218,124212.0
2023-09-14 15:50:00,71.95,71.98,71.78,71.79,280372.0,71.3317,71.3615,71.1632,71.1731,280372.0
2023-09-14 15:55:00,71.8,71.87,71.73,71.81,510246.0,71.183,71.2524,71.1136,71.1929,510246.0
2023-09-15 09:30:00,71.31,71.61,71.0,71.38,1602461.0,70.6972,70.9946,70.3899,70.7666,1602461.0
2023-09-15 09:35:00,71.37,71.63,71.35,71.45,83814.0,70.7567,71.0145,70.7369,70.836,83814.0
2023-09-15 09:40:00,71.46,71.6,71.32,71.4,126006.0,70.8459,70.9847,70.7071,70.7865,126006.0
2023-09-15 09:45:00,71.4,71.46,71.28,71.3,89259.0,70.7865,70.8459,70.6675,70.6873,89259.0
2023-09-15 09:50:00,71.31,71.42,71.16,71.22,81597.0,70.6972,70.8063,70.5485,70.608,81597.0
2023-09-15 09:55:00,71.22,71.3,70.93,71.02,196245.0,70.608,70.6873,70.3205,70.4097,196245.0
2023-09-15 10:00:00,71.03,71.17,71.01,71.08,73557.0,70.4196,70.5584,70.3998,70.4692,73557.0
2023-09-15 10:05:00,71.11,71.25,70.95,70.97,169141.0,70.4989,70.6377,70.3403,70.3601,169141.0
2023-09-15 10:10:00,70.99,71.06,70.87,71.01,133037.0,70.38,70.4494,70.261,70.3998,133037.0
2023-09-15 10:15:00,71.0,71.05,70.9,71.01,77476.0,70.3899,70.4395,70.2907,70.3998,77476.0
2023-09-15 10:20:00,71.0,71.06,70.88,70.89,49505.0,70.3899,70.4494,70.2709,70.2808,49505.0
2023-09-15 10:25:00,70.89,70.91,70.78,70.83,50867.0,70.2808,70.3007,70.1718,70.2213,50867.0
2023-09-15 10:30:00,70.83,70.86,70.75,70.82,56676.0,70.2213,70.2511,70.142,70.2114,56676.0
2023-09-15 10:35:00,70.82,70.89,70.78,70.81,41991.0,70.2114,70.2808,70.1718,70.2015,41991.0
2023-09-15 10:40:00,70.81,70.82,70.62,70.63,56494.0,70.2015,70.2114,70.0132,70.0231,56494.0
2023-09-15 10:45:00,70.63,70.72,70.62,70.68,64295.0,70.0231,70.1123,70.0132,70.0726,64295.0
2023-09-15 10:50:00,70.67,70.68,70.43,70.48,69375.0,70.0627,70.0726,69.8248,69.8744,69375.0
2023-09-15 10:55:00,70.48,70.51,70.39,70.41,63094.0,69.8744,69.9041,69.7851,69.805,63094.0
2023-09-15 11:00:00,70.42,70.61,70.37,70.59,66782.0,69.8149,70.0032,69.7653,69.9834,66782.0
2023-09-15 11:05:00,70.61,70.65,70.53,70.62,62234.0,70.0032,70.0429,69.9239,70.0132,62234.0
2023-09-15 11:10:00,70.61,70.72,70.57,70.66,94171.0,70.0032,70.1123,69.9636,70.0528,94171.0
2023-09-15 11:15:00,70.64,70.69,70.52,70.55,69129.0,70.033,70.0826,69.914,69.9438,69129.0
2023-09-15 11:20:00,70.54,70.54,70.42,70.51,120433.0,69.9338,69.9338,69.8149,69.9041,120433.0
2023-09-15 11:25:00,70.51,70.52,70.38,70.41,88371.0,69.9041,69.914,69.7752,69.805,88371.0
2023-09-15 11:30:00,70.4,70.53,70.34,70.44,89973.0,69.795,69.9239,69.7356,69.8347,89973.0
2023-09-15 11:35:00,70.44,70.52,70.39,70.5,84458.0,69.8347,69.914,69.7851,69.8942,84458.0
2023-09-15 11:40:00,70.5,70.72,70.49,70.67,55180.0,69.8942,70.1123,69.8843,70.0627,55180.0
2023-09-15 11:45:00,70.64,70.65,70.55,70.57,39531.0,70.033,70.0429,69.9438,69.9636,39531.0
2023-09-15 11:50:00,70.56,70.56,70.37,70.38,38704.0,69.9537,69.9537,69.7653,69.7752,38704.0
2023-09-15 11:55:00,70.38,70.45,70.26,70.4,75440.0,69.7752,69.8446,69.6562,69.795,75440.0
2023-09-15 12:00:00,70.4,70.54,70.38,70.51,44168.0,69.795,69.9338,69.7752,69.9041,44168.0
2023-09-15 12:05:00,70.51,70.59,70.46,70.57,49585.0,69.9041,69.9834,69.8545,69.9636,49585.0
2023-09-15 12:10:00,70.56,70.62,70.52,70.56,61098.0,69.9537,70.0132,69.914,69.9537,61098.0
2023-09-15 12:15:00,70.56,70.6,70.48,70.59,57580.0,69.9537,69.9933,69.8744,69.9834,57580.0
2023-09-15 12:20:00,70.59,70.66,70.57,70.64,29987.0,69.9834,70.0528,69.9636,70.033,29987.0
2023-09-15 12:25:00,70.64,70.66,70.54,70.56,25066.0,70.033,70.0528,69.9338,69.9537,25066.0
2023-09-15 12:30:00,70.56,70.61,70.5,70.59,35618.0,69.9537,70.0032,69.8942,69.9834,35618.0
2023-09-15 12:35:00,70.59,70.65,70.53,70.62,28507.0,69.9834,70.0429,69.9239,70.0132,28507.0
2023-09-15 12:40:00,70.62,70.65,70.4,70.41,242521.0,70.0132,70.0429,69.795,69.805,242521.0
2023-09-15 12:45:00,70.41,70.45,70.33,70.44,57642.0,69.805,69.8446,69.7256,69.8347,57642.0
2023-09-15 12:50:00,70.44,70.48,70.4,70.44,38813.0,69.8347,69.8744,69.795,69.8347,38813.0
2023-09-15 12:55:00,70.44,70.45,70.35,70.44,37314.0,69.8347,69.8446,69.7455,69.8347,37314.0
2023-09-15 13:00:00,70.43,70.46,70.3,70.31,48173.0,69.8248,69.8545,69.6959,69.7058,48173.0
2023-09-15 13:05:00,70.3,70.32,70.26,70.31,26880.0,69.6959,69.7157,69.6562,69.7058,26880.0
2023-09-15 13:10:00,70.31,70.35,70.29,70.31,51617.0,69.7058,69.7455,69.686,69.7058,51617.0
2023-09-15 13:15:00,70.3,70.3,70.13,70.14,99209.0,69.6959,69.6959,69.5274,69.5373,99209.0
2023-09-15 13:20:00,70.13,70.13,69.99,70.01,60874.0,69.5274,69.5274,69.3886,69.4084,60874.0
2023-09-15 13:25:00,69.99,70.05,69.96,70.02,34034.0,69.3886,69.4481,69.3588,69.4183,34034.0
2023-09-15 13:30:00,70.02,70.08,69.94,70.01,68820.0,69.4183,69.4778,69.339,69.4084,68820.0
2023-09-15 13:35:00,70.01,70.07,69.98,70.04,50104.0,69.4084,69.4679,69.3787,69.4381,50104.0
2023-09-15 13:40:00,70.06,70.14,69.99,70.12,67066.0,69.458,69.5373,69.3886,69.5174,67066.0
2023-09-15 13:45:00,70.13,70.17,70.1,70.14,35705.0,69.5274,69.567,69.4976,69.5373,35705.0
2023-09-15 13:50:00,70.13,70.2,70.08,70.16,71776.0,69.5274,69.5968,69.4778,69.5571,71776.0
2023-09-15 13:55:00,70.16,70.18,70.09,70.11,39584.0,69.5571,69.5769,69.4877,69.5075,39584.0
2023-09-15 14:00:00,70.1,70.16,70.03,70.08,70849.0,69.4976,69.5571,69.4282,69.4778,70849.0
2023-09-15 14:05:00,70.09,70.11,69.93,69.96,69793.0,69.4877,69.5075,69.3291,69.3588,69793.0
2023-09-15 14:10:00,69.95,70.02,69.92,69.93,36587.0,69.3489,69.4183,69.3192,69.3291,36587.0
2023-09-15 14:15:00,69.93,69.97,69.87,69.92,48180.0,69.3291,69.3687,69.2696,69.3192,48180.0
2023-09-15 14:20:00,69.91,69.95,69.85,69.85,91407.0,69.3093,69.3489,69.2498,69.2498,91407.0
2023-09-15 14:25:00,69.84,69.96,69.82,69.96,118370.0,69.2399,69.3588,69.22,69.3588,118370.0
2023-09-15 14:30:00,69.95,69.96,69.84,69.9,63720.0,69.3489,69.3588,69.2399,69.2993,63720.0
2023-09-15 14:35:00,69.91,69.95,69.87,69.92,42662.0,69.3093,69.3489,69.2696,69.3192,42662.0
2023-09-15 14:40:00,69.92,69.97,69.9,69.95,42706.0,69.3192,69.3687,69.2993,69.3489,42706.0
2023-09-15 14:45:00,69.95,70.03,69.95,70.03,72778.0,69.3489,69.4282,69.3489,69.4282,72778.0
2023-09-15 14:50:00,70.03,70.03,69.77,69.77,70473.0,69.4282,69.4282,69.1705,69.1705,70473.0
2023-09-15 14:55:00,69.78,69.83,69.74,69.78,57390.0,69.1804,69.2299,69.1407,69.1804,57390.0
2023-09-15 15:00:00,69.77,69.8,69.64,69.66,77447.0,69.1705,69.2002,69.0416,69.0614,77447.0
2023-09-15 15:05:00,69.67,69.85,69.65,69.78,61660.0,69.0713,69.2498,69.0515,69.1804,61660.0
2023-09-15 15:10:00,69.8,69.94,69.79,69.89,40994.0,69.2002,69.339,69.1903,69.2894,40994.0
2023-09-15 15:15:00,69.9,69.96,69.87,69.94,30081.0,69.2993,69.3588,69.2696,69.339,30081.0
2023-09-15 15:20:00,69.93,70.0,69.88,69.95,77030.0,69.3291,69.3985,69.2795,69.3489,77030.0
2023-09-15 15:25:00,69.95,70.04,69.95,70.02,96288.0,69.3489,69.4381,69.3489,69.4183,96288.0
2023-09-15 15:30:00,70.03,70.11,69.99,70.02,128003.0,69.4282,69.5075,69.3886,69.4183,128003.0
2023-09-15 15:35:00,70.03,70.04,69.88,69.91,111519.0,69.4282,69.4381,69.2795,69.3093,111519.0
2023-09-15 15:40:00,69.92,69.97,69.9,69.92,101753.0,69.3192,69.3687,69.2993,69.3192,101753.0
2023-09-15 15:45:00,69.92,70.01,69.87,69.98,166019.0,69.3192,69.4084,69.2696,69.3787,166019.0
2023-09-15 15:50:00,69.99,70.0,69.83,69.92,411263.0,69.3886,69.3985,69.2299,69.3192,411263.0
2023-09-15 15:55:00,69.93,69.97,69.83,69.9,838872.0,69.3291,69.3687,69.2299,69.2993,838872.0
2023-09-18 09:30:00,70.67,70.94,70.1,70.48,720509.0,70.0627,70.3304,69.4976,69.8744,720509.0
2023-09-18 09:35:00,70.49,71.06,70.45,71.02,362131.0,69.8843,70.4494,69.8446,70.4097,362131.0
2023-09-18 09:40:00,71.01,71.02,70.4,70.59,417241.0,70.3998,70.4097,69.795,69.9834,417241.0
2023-09-18 09:45:00,70.58,70.59,70.16,70.26,392819.0,69.9735,69.9834,69.5571,69.6562,392819.0
2023-09-18 09:50:00,70.26,70.69,70.23,70.44,469207.0,69.6562,70.0826,69.6265,69.8347,469207.0
2023-09-18 09:55:00,70.43,70.61,70.27,70.59,171562.0,69.8248,70.0032,69.6662,69.9834,171562.0
2023-09-18 10:00:00,70.58,70.96,70.58,70.84,248218.0,69.9735,70.3502,69.9735,70.2313,248218.0
2023-09-18 10:05:00,70.82,71.01,70.67,70.98,194274.0,70.2114,70.3998,70.0627,70.3701,194274.0
2023-09-18 10:10:00,71.01,71.01,70.82,70.84,160782.0,70.3998,70.3998,70.2114,70.2313,160782.0
2023-09-18 10:15:00,70.85,70.94,70.73,70.76,182057.0,70.2412,70.3304,70.1222,70.1519,182057.0
2023-09-18 10:20:00,70.76,70.96,70.72,70.86,109969.0,70.1519,70.3502,70.1123,70.2511,109969.0
2023-09-18 10:25:00,70.87,70.87,70.6,70.67,155034.0,70.261,70.261,69.9933,70.0627,155034.0
2023-09-18 10:30:00,70.67,70.74,70.48,70.51,216811.0,70.0627,70.1321,69.8744,69.9041,216811.0
2023-09-18 10:35:00,70.53,70.63,70.39,70.43,152074.0,69.9239,70.0231,69.7851,69.8248,152074.0
2023-09-18 10:40:00,70.43,70.47,70.18,70.2,118366.0,69.8248,69.8644,69.5769,69.5968,118366.0
2023-09-18 10:45:00,70.2,70.3,70.12,70.12,109171.0,69.5968,69.6959,69.5174,69.5174,109171.0
2023-09-18 10:50:00,70.13,70.14,69.91,70.0,220738.0,69.5274,69.5373,69.3093,69.3985,220738.0
2023-09-18 10:55:00,70.0,70.33,69.99,70.33,177786.0,69.3985,69.7256,69.3886,69.7256,177786.0
2023-09-18 11:00:00,70.32,70.43,70.31,70.34,108612.0,69.7157,69.8248,69.7058,69.7356,108612.0
2023-09-18 11:05:00,70.34,70.39,70.27,70.28,95383.0,69.7356,69.7851,69.6662,69.6761,95383.0
2023-09-18 11:10:00,70.28,70.34,70.24,70.31,37756.0,69.6761,69.7356,69.6364,69.7058,37756.0
2023-09-18 11:15:00,70.32,70.44,70.3,70.41,113382.0,69.7157,69.8347,69.6959,69.805,113382.0
2023-09-18 11:20:00,70.41,70.46,70.31,70.37,89852.0,69.805,69.8545,69.7058,69.7653,89852.0
2023-09-18 11:25:00,70.37,70.46,70.36,70.41,84547.0,69.7653,69.8545,69.7554,69.805,84547.0
2023-09-18 11:30:00,70.42,70.62,70.41,70.61,142678.0,69.8149,70.0132,69.805,70.0032,142678.0
2023-09-18 11:35:00,70.61,70.7,70.58,70.66,160563.0,70.0032,70.0925,69.9735,70.0528,160563.0
2023-09-18 11:40:00,70.66,70.82,70.6,70.76,145044.0,70.0528,70.2114,69.9933,70.1519,145044.0
2023-09-18 11:45:00,70.76,70.82,70.71,70.75,76525.0,70.1519,70.2114,70.1024,70.142,76525.0
2023-09-18 11:50:00,70.75,70.87,70.74,70.84,88985.0,70.142,70.261,70.1321,70.2313,88985.0
2023-09-18 11:55:00,70.84,70.93,70.82,70.84,94817.0,70.2313,70.3205,70.2114,70.2313,94817.0
2023-09-18 12:00:00,70.85,70.89,70.8,70.82,67113.0,70.2412,70.2808,70.1916,70.2114,67113.0
2023-09-18 12:05:00,70.81,70.84,70.71,70.73,64484.0,70.2015,70.2313,70.1024,70.1222,64484.0
2023-09-18 12:10:00,70.73,70.79,70.68,70.75,54858.0,70.1222,70.1817,70.0726,70.142,54858.0
2023-09-18 12:15:00,70.75,70.79,70.68,70.74,65062.0,70.142,70.1817,70.0726,70.1321,65062.0
2023-09-18 12:20:00,70.74,70.83,70.67,70.83,65543.0,70.1321,70.2213,70.0627,70.2213,65543.0
2023-09-18 12:25:00,70.83,70.96,70.8,70.91,95698.0,70.2213,70.3502,70.1916,70.3007,95698.0
2023-09-18 12:30:00,70.91,70.97,70.84,70.86,93973.0,70.3007,70.3601,70.2313,70.2511,93973.0
2023-09-18 12:35:00,70.86,70.89,70.84,70.87,74204.0,70.2511,70.2808,70.2313,70.261,74204.0
2023-09-18 12:40:00,70.87,70.92,70.85,70.86,45053.0,70.261,70.3106,70.2412,70.2511,45053.0
2023-09-18 12:45:00,70.86,70.87,70.8,70.84,58074.0,70.2511,70.261,70.1916,70.2313,58074.0
2023-09-18 12:50:00,70.85,70.86,70.7,70.72,41268.0,70.2412,70.2511,70.0925,70.1123,41268.0
2023-09-18 12:55:00,70.71,70.74,70.63,70.64,36454.0,70.1024,70.1321,70.0231,70.033,36454.0
2023-09-18 13:00:00,70.64,70.73,70.63,70.64,47477.0,70.033,70.1222,70.0231,70.033,47477.0
2023-09-18 13:05:00,70.66,70.69,70.57,70.59,40103.0,70.0528,70.0826,69.9636,69.9834,40103.0
2023-09-18 13:10:00,70.6,70.6,70.5,70.52,39961.0,69.9933,69.9933,69.8942,69.914,39961.0
2023-09-18 13:15:00,70.52,70.55,70.47,70.52,43789.0,69.914,69.9438,69.8644,69.914,43789.0
2023-09-18 13:20:00,70.52,70.61,70.52,70.58,36430.0,69.914,70.0032,69.914,69.9735,36430.0
2023-09-18 13:25:00,70.58,70.62,70.56,70.56,32527.0,69.9735,70.0132,69.9537,69.9537,32527.0
2023-09-18 13:30:00,70.57,70.66,70.56,70.63,47070.0,69.9636,70.0528,69.9537,70.0231,47070.0
2023-09-18 13:35:00,70.63,70.65,70.53,70.57,28932.0,70.0231,70.0429,69.9239,69.9636,28932.0
2023-09-18 13:40:00,70.57,70.61,70.51,70.55,33689.0,69.9636,70.0032,69.9041,69.9438,33689.0
2023-09-18 13:45:00,70.56,70.57,70.47,70.48,32598.0,69.9537,69.9636,69.8644,69.8744,32598.0
2023-09-18 13:50:00,70.48,70.49,70.42,70.44,32082.0,69.8744,69.8843,69.8149,69.8347,32082.0
2023-09-18 13:55:00,70.44,70.46,70.37,70.39,37162.0,69.8347,69.8545,69.7653,69.7851,37162.0
2023-09-18 14:00:00,70.39,70.51,70.37,70.48,64161.0,69.7851,69.9041,69.7653,69.8744,64161.0
2023-09-18 14:05:00,70.48,70.49,70.4,70.43,28510.0,69.8744,69.8843,69.795,69.8248,28510.0
2023-09-18 14:10:00,70.45,70.48,70.41,70.48,16554.0,69.8446,69.8744,69.805,69.8744,16554.0
2023-09-18 14:15:00,70.48,70.5,70.45,70.45,36071.0,69.8744,69.8942,69.8446,69.8446,36071.0
2023-09-18 14:20:00,70.45,70.49,70.43,70.45,21501.0,69.8446,69.8843,69.8248,69.8446,21501.0
2023-09-18 14:25:00,70.45,70.48,70.37,70.42,21663.0,69.8446,69.8744,69.7653,69.8149,21663.0
2023-09-18 14:30:00,70.42,70.45,70.37,70.44,28283.0,69.8149,69.8446,69.7653,69.8347,28283.0
2023-09-18 14:35:00,70.45,70.45,70.38,70.38,17135.0,69.8446,69.8446,69.7752,69.7752,17135.0
2023-09-18 14:40:00,70.37,70.39,70.29,70.3,46993.0,69.7653,69.7851,69.686,69.6959,46993.0
2023-09-18 14:45:00,70.3,70.37,70.28,70.35,46060.0,69.6959,69.7653,69.6761,69.7455,46060.0
2023-09-18 14:50:00,70.35,70.36,70.16,70.16,60435.0,69.7455,69.7554,69.5571,69.5571,60435.0
2023-09-18 14:55:00,70.16,70.26,70.1,70.24,58070.0,69.5571,69.6562,69.4976,69.6364,58070.0
2023-09-18 15:00:00,70.24,70.37,70.22,70.36,62064.0,69.6364,69.7653,69.6166,69.7554,62064.0
2023-09-18 15:05:00,70.36,70.46,70.35,70.44,57528.0,69.7554,69.8545,69.7455,69.8347,57528.0
2023-09-18 15:10:00,70.44,70.45,70.38,70.39,51894.0,69.8347,69.8446,69.7752,69.7851,51894.0
2023-09-18 15:15:00,70.39,70.4,70.3,70.34,41661.0,69.7851,69.795,69.6959,69.7356,41661.0
2023-09-18 15:20:00,70.33,70.33,70.23,70.25,45014.0,69.7256,69.7256,69.6265,69.6463,45014.0
2023-09-18 15:25:00,70.25,70.32,70.22,70.32,67205.0,69.6463,69.7157,69.6166,69.7157,67205.0
2023-09-18 15:30:00,70.31,70.32,70.21,70.25,76346.0,69.7058,69.7157,69.6067,69.6463,76346.0
2023-09-18 15:35:00,70.25,70.28,70.17,70.2,76302.0,69.6463,69.6761,69.567,69.5968,76302.0
2023-09-18 15:40:00,70.2,70.31,70.17,70.27,100597.0,69.5968,69.7058,69.567,69.6662,100597.0
2023-09-18 15:45:00,70.28,70.33,70.26,70.32,96559.0,69.6761,69.7256,69.6562,69.7157,96559.0
2023-09-18 15:50:00,70.31,70.35,70.22,70.3,227362.0,69.7058,69.7455,69.6166,69.6959,227362.0
2023-09-18 15:55:00,70.31,70.52,70.3,70.51,572811.0,69.7058,69.914,69.6959,69.9041,572811.0
2023-09-19 09:30:00,70.62,70.63,70.05,70.38,279598.0,70.0132,70.0231,69.4481,69.7752,279598.0
2023-09-19 09:35:00,70.38,70.42,70.11,70.36,182255.0,69.7752,69.8149,69.5075,69.7554,182255.0
2023-09-19 09:40:00,70.37,70.58,70.28,70.3,131685.0,69.7653,69.9735,69.6761,69.6959,131685.0
2023-09-19 09:45:00,70.31,70.49,70.21,70.44,57963.0,69.7058,69.8843,69.6067,69.8347,57963.0
2023-09-19 09:50:00,70.44,70.49,70.33,70.34,52588.0,69.8347,69.8843,69.7256,69.7356,52588.0
2023-09-19 09:55:00,70.35,70.36,70.09,70.1,101480.0,69.7455,69.7554,69.4877,69.4976,101480.0
2023-09-19 10:00:00,70.1,70.17,69.97,70.03,77177.0,69.4976,69.567,69.3687,69.4282,77177.0
2023-09-19 10:05:00,70.03,70.1,69.99,70.09,87298.0,69.4282,69.4976,69.3886,69.4877,87298.0
2023-09-19 10:10:00,70.09,70.33,70.04,70.32,80924.0,69.4877,69.7256,69.4381,69.7157,80924.0
2023-09-19 10:15:00,70.32,70.37,70.17,70.3,140810.0,69.7157,69.7653,69.567,69.6959,140810.0
2023-09-19 10:20:00,70.3,70.39,70.19,70.33,106752.0,69.6959,69.7851,69.5868,69.7256,106752.0
2023-09-19 10:25:00,70.34,70.45,70.11,70.15,78851.0,69.7356,69.8446,69.5075,69.5472,78851.0
2023-09-19 10:30:00,70.15,70.18,70.06,70.1,45913.0,69.5472,69.5769,69.458,69.4976,45913.0
2023-09-19 10:35:00,70.1,70.15,69.97,70.02,54858.0,69.4976,69.5472,69.3687,69.4183,54858.0
2023-09-19 10:40:00,70.01,70.11,69.97,70.08,42114.0,69.4084,69.5075,69.3687,69.4778,42114.0
2023-09-19 10:45:00,70.08,70.24,70.08,70.23,59061.0,69.4778,69.6364,69.4778,69.6265,59061.0
2023-09-19 10:50:00,70.22,70.28,70.16,70.21,57679.0,69.6166,69.6761,69.5571,69.6067,57679.0
2023-09-19 10:55:00,70.22,70.37,70.21,70.3,123712.0,69.6166,69.7653,69.6067,69.6959,123712.0
2023-09-19 11:00:00,70.29,70.5,70.29,70.4,94323.0,69.686,69.8942,69.686,69.795,94323.0
2023-09-19 11:05:00,70.41,70.43,70.21,70.42,118652.0,69.805,69.8248,69.6067,69.8149,118652.0
2023-09-19 11:10:00,70.43,70.52,70.4,70.49,43340.0,69.8248,69.914,69.795,69.8843,43340.0
2023-09-19 11:15:00,70.5,70.51,70.33,70.35,53976.0,69.8942,69.9041,69.7256,69.7455,53976.0
2023-09-19 11:20:00,70.36,70.49,70.35,70.46,39840.0,69.7554,69.8843,69.7455,69.8545,39840.0
2023-09-19 11:25:00,70.46,70.59,70.45,70.57,58607.0,69.8545,69.9834,69.8446,69.9636,58607.0
2023-09-19 11:30:00,70.56,70.58,70.49,70.56,58278.0,69.9537,69.9735,69.8843,69.9537,58278.0
2023-09-19 11:35:00,70.56,70.6,70.47,70.48,39862.0,69.9537,69.9933,69.8644,69.8744,39862.0
2023-09-19 11:40:00,70.5,70.5,70.38,70.41,35162.0,69.8942,69.8942,69.7752,69.805,35162.0
2023-09-19 11:45:00,70.43,70.45,70.33,70.34,33221.0,69.8248,69.8446,69.7256,69.7356,33221.0
2023-09-19 11:50:00,70.34,70.37,70.23,70.29,43859.0,69.7356,69.7653,69.6265,69.686,43859.0
2023-09-19 11:55:00,70.3,70.38,70.29,70.36,29484.0,69.6959,69.7752,69.686,69.7554,29484.0
2023-09-19 12:00:00,70.36,70.36,70.13,70.14,45558.0,69.7554,69.7554,69.5274,69.5373,45558.0
2023-09-19 12:05:00,70.14,70.15,70.06,70.13,33042.0,69.5373,69.5472,69.458,69.5274,33042.0
2023-09-19 12:10:00,70.13,70.22,70.12,70.22,31615.0,69.5274,69.6166,69.5174,69.6166,31615.0
2023-09-19 12:15:00,70.22,70.23,70.15,70.21,38561.0,69.6166,69.6265,69.5472,69.6067,38561.0
2023-09-19 12:20:00,70.22,70.23,70.19,70.21,24885.0,69.6166,69.6265,69.5868,69.6067,24885.0
2023-09-19 12:25:00,70.21,70.27,70.19,70.23,24738.0,69.6067,69.6662,69.5868,69.6265,24738.0
2023-09-19 12:30:00,70.23,70.24,70.19,70.22,24647.0,69.6265,69.6364,69.5868,69.6166,24647.0
2023-09-19 12:35:00,70.23,70.25,70.18,70.19,25252.0,69.6265,69.6463,69.5769,69.5868,25252.0
2023-09-19 12:40:00,70.19,70.22,70.11,70.12,31952.0,69.5868,69.6166,69.5075,69.5174,31952.0
2023-09-19 12:45:00,70.12,70.15,70.04,70.14,40394.0,69.5174,69.5472,69.4381,69.5373,40394.0
2023-09-19 12:50:00,70.16,70.34,70.16,70.3,86825.0,69.5571,69.7356,69.5571,69.6959,86825.0
2023-09-19 12:55:00,70.3,70.36,70.27,70.36,84738.0,69.6959,69.7554,69.6662,69.7554,84738.0
2023-09-19 13:00:00,70.36,70.45,70.31,70.42,31457.0,69.7554,69.8446,69.7058,69.8149,31457.0
2023-09-19 13:05:00,70.43,70.43,70.34,70.4,35746.0,69.8248,69.8248,69.7356,69.795,35746.0
2023-09-19 13:10:00,70.4,70.45,70.37,70.4,31210.0,69.795,69.8446,69.7653,69.795,31210.0
2023-09-19 13:15:00,70.39,70.46,70.38,70.43,32074.0,69.7851,69.8545,69.7752,69.8248,32074.0
2023-09-19 13:20:00,70.42,70.46,70.39,70.41,27769.0,69.8149,69.8545,69.7851,69.805,27769.0
2023-09-19 13:25:00,70.41,70.43,70.32,70.35,24522.0,69.805,69.8248,69.7157,69.7455,24522.0
2023-09-19 13:30:00,70.35,70.46,70.35,70.42,39009.0,69.7455,69.8545,69.7455,69.8149,39009.0
2023-09-19 13:35:00,70.42,70.44,70.39,70.42,31610.0,69.8149,69.8347,69.7851,69.8149,31610.0
2023-09-19 13:40:00,70.43,70.49,70.37,70.43,47461.0,69.8248,69.8843,69.7653,69.8248,47461.0
2023-09-19 13:45:00,70.43,70.66,70.42,70.59,199065.0,69.8248,70.0528,69.8149,69.9834,199065.0
2023-09-19 13:50:00,70.59,70.67,70.54,70.65,95552.0,69.9834,70.0627,69.9338,70.0429,95552.0
2023-09-19 13:55:00,70.66,70.66,70.6,70.63,53130.0,70.0528,70.0528,69.9933,70.0231,53130.0
2023-09-19 14:00:00,70.63,70.72,70.6,70.7,70231.0,70.0231,70.1123,69.9933,70.0925,70231.0
2023-09-19 14:05:00,70.7,70.73,70.64,70.67,60827.0,70.0925,70.1222,70.033,70.0627,60827.0
2023-09-19 14:10:00,70.68,70.78,70.68,70.71,70964.0,70.0726,70.1718,70.0726,70.1024,70964.0
2023-09-19 14:15:00,70.71,70.78,70.67,70.77,61819.0,70.1024,70.1718,70.0627,70.1619,61819.0
2023-09-19 14:20:00,70.77,70.8,70.72,70.75,57287.0,70.1619,70.1916,70.1123,70.142,57287.0
2023-09-19 14:25:00,70.76,70.8,70.72,70.72,48446.0,70.1519,70.1916,70.1123,70.1123,48446.0
2023-09-19 14:30:00,70.72,70.88,70.7,70.88,63505.0,70.1123,70.2709,70.0925,70.2709,63505.0
2023-09-19 14:35:00,70.88,71.06,70.87,70.99,160532.0,70.2709,70.4494,70.261,70.38,160532.0
2023-09-19 14:40:00,70.99,71.04,70.88,70.91,44752.0,70.38,70.4295,70.2709,70.3007,44752.0
2023-09-19 14:45:00,70.9,70.93,70.84,70.87,63346.0,70.2907,70.3205,70.2313,70.261,63346.0
2023-09-19 14:50:00,70.87,70.96,70.76,70.78,136400.0,70.261,70.3502,70.1519,70.1718,136400.0
2023-09-19 14:55:00,70.79,70.81,70.67,70.67,42134.0,70.1817,70.2015,70.0627,70.0627,42134.0
2023-09-19 15:00:00,70.65,70.68,70.59,70.61,67691.0,70.0429,70.0726,69.9834,70.0032,67691.0
2023-09-19 15:05:00,70.62,70.62,70.5,70.5,32748.0,70.0132,70.0132,69.8942,69.8942,32748.0
2023-09-19 15:10:00,70.51,70.57,70.42,70.45,47076.0,69.9041,69.9636,69.8149,69.8446,47076.0
2023-09-19 15:15:00,70.44,70.49,70.36,70.44,127340.0,69.8347,69.8843,69.7554,69.8347,127340.0
2023-09-19 15:20:00,70.45,70.52,70.4,70.48,254838.0,69.8446,69.914,69.795,69.8744,254838.0
2023-09-19 15:25:00,70.49,70.65,70.48,70.63,71621.0,69.8843,70.0429,69.8744,70.0231,71621.0
2023-09-19 15:30:00,70.63,70.63,70.54,70.58,80306.0,70.0231,70.0231,69.9338,69.9735,80306.0
2023-09-19 15:35:00,70.58,70.59,70.48,70.54,74967.0,69.9735,69.9834,69.8744,69.9338,74967.0
2023-09-19 15:40:00,70.53,70.65,70.47,70.62,105144.0,69.9239,70.0429,69.8644,70.0132,105144.0
2023-09-19 15:45:00,70.63,70.77,70.62,70.72,124065.0,70.0231,70.1619,70.0132,70.1123,124065.0
2023-09-19 15:50:00,70.7,70.76,70.66,70.68,239467.0,70.0925,70.1519,70.0528,70.0726,239467.0
2023-09-19 15:55:00,70.67,70.76,70.63,70.72,622423.0,70.0627,70.1519,70.0231,70.1123,622423.0
2023-09-20 09:30:00,71.03,71.55,70.95,71.39,566710.0,70.4196,70.9352,70.3403,70.7765,566710.0
2023-09-20 09:35:00,71.41,71.68,71.19,71.68,275399.0,70.7964,71.064,70.5783,71.064,275399.0
2023-09-20 09:40:00,71.67,72.14,71.66,72.02,390810.0,71.0541,71.5201,71.0442,71.4011,390810.0
2023-09-20 09:45:00,72.02,72.31,71.94,71.96,349889.0,71.4011,71.6886,71.3218,71.3416,349889.0
2023-09-20 09:50:00,71.96,72.05,71.88,71.89,581387.0,71.3416,71.4309,71.2623,71.2722,581387.0
2023-09-20 09:55:00,71.89,72.05,71.54,71.57,131061.0,71.2722,71.4309,70.9252,70.955,131061.0
2023-09-20 10:00:00,71.56,71.58,71.17,71.25,236883.0,70.9451,70.9649,70.5584,70.6377,236883.0
2023-09-20 10:05:00,71.24,71.37,71.2,71.2,88727.0,70.6278,70.7567,70.5882,70.5882,88727.0
2023-09-20 10:10:00,71.2,71.36,71.03,71.05,106972.0,70.5882,70.7468,70.4196,70.4395,106972.0
2023-09-20 10:15:00,71.05,71.08,70.79,70.85,153568.0,70.4395,70.4692,70.1817,70.2412,153568.0
2023-09-20 10:20:00,70.85,70.94,70.71,70.82,75088.0,70.2412,70.3304,70.1024,70.2114,75088.0
2023-09-20 10:25:00,70.82,70.86,70.71,70.83,89811.0,70.2114,70.2511,70.1024,70.2213,89811.0
2023-09-20 10:30:00,70.83,71.03,70.78,71.02,64431.0,70.2213,70.4196,70.1718,70.4097,64431.0
2023-09-20 10:35:00,71.02,71.12,70.96,71.04,44216.0,70.4097,70.5089,70.3502,70.4295,44216.0
2023-09-20 10:40:00,71.03,71.09,70.91,71.08,60237.0,70.4196,70.4791,70.3007,70.4692,60237.0
2023-09-20 10:45:00,71.08,71.11,70.92,70.92,36611.0,70.4692,70.4989,70.3106,70.3106,36611.0
2023-09-20 10:50:00,70.91,70.99,70.9,70.97,42634.0,70.3007,70.38,70.2907,70.3601,42634.0
2023-09-20 10:55:00,70.96,71.06,70.83,70.94,87638.0,70.3502,70.4494,70.2213,70.3304,87638.0
2023-09-20 11:00:00,70.94,70.96,70.79,70.8,31129.0,70.3304,70.3502,70.1817,70.1916,31129.0
2023-09-20 11:05:00,70.8,70.81,70.63,70.71,102827.0,70.1916,70.2015,70.0231,70.1024,102827.0
2023-09-20 11:10:00,70.7,70.81,70.55,70.58,91769.0,70.0925,70.2015,69.9438,69.9735,91769.0
2023-09-20 11:15:00,70.58,70.62,70.43,70.48,104576.0,69.9735,70.0132,69.8248,69.8744,104576.0
2023-09-20 11:20:00,70.48,70.51,70.41,70.45,42083.0,69.8744,69.9041,69.805,69.8446,42083.0
2023-09-20 11:25:00,70.45,70.51,70.43,70.47,56132.0,69.8446,69.9041,69.8248,69.8644,56132.0
2023-09-20 11:30:00,70.47,70.59,70.46,70.57,152831.0,69.8644,69.9834,69.8545,69.9636,152831.0
2023-09-20 11:35:00,70.58,70.59,70.43,70.47,105055.0,69.9735,69.9834,69.8248,69.8644,105055.0
2023-09-20 11:40:00,70.47,70.5,70.39,70.44,38362.0,69.8644,69.8942,69.7851,69.8347,38362.0
2023-09-20 11:45:00,70.43,70.48,70.37,70.47,50155.0,69.8248,69.8744,69.7653,69.8644,50155.0
2023-09-20 11:50:00,70.47,70.51,70.43,70.49,46553.0,69.8644,69.9041,69.8248,69.8843,46553.0
2023-09-20 11:55:00,70.5,70.51,70.46,70.51,37917.0,69.8942,69.9041,69.8545,69.9041,37917.0
2023-09-20 12:00:00,70.51,70.52,70.47,70.51,51233.0,69.9041,69.914,69.8644,69.9041,51233.0
2023-09-20 12:05:00,70.51,70.51,70.35,70.37,36910.0,69.9041,69.9041,69.7455,69.7653,36910.0
2023-09-20 12:10:00,70.38,70.42,70.36,70.41,47187.0,69.7752,69.8149,69.7554,69.805,47187.0
2023-09-20 12:15:00,70.41,70.42,70.33,70.37,45955.0,69.805,69.8149,69.7256,69.7653,45955.0
2023-09-20 12:20:00,70.37,70.45,70.31,70.35,134786.0,69.7653,69.8446,69.7058,69.7455,134786.0
2023-09-20 12:25:00,70.34,70.34,70.26,70.31,69243.0,69.7356,69.7356,69.6562,69.7058,69243.0
2023-09-20 12:30:00,70.3,70.33,70.27,70.33,56938.0,69.6959,69.7256,69.6662,69.7256,56938.0
2023-09-20 12:35:00,70.33,70.41,70.32,70.32,53772.0,69.7256,69.805,69.7157,69.7157,53772.0
2023-09-20 12:40:00,70.33,70.34,70.31,70.34,23739.0,69.7256,69.7356,69.7058,69.7356,23739.0
2023-09-20 12:45:00,70.33,70.34,70.28,70.32,34356.0,69.7256,69.7356,69.6761,69.7157,34356.0
2023-09-20 12:50:00,70.31,70.34,70.29,70.33,21685.0,69.7058,69.7356,69.686,69.7256,21685.0
2023-09-20 12:55:00,70.34,70.34,70.27,70.29,37939.0,69.7356,69.7356,69.6662,69.686,37939.0
2023-09-20 13:00:00,70.28,70.31,70.2,70.29,76960.0,69.6761,69.7058,69.5968,69.686,76960.0
2023-09-20 13:05:00,70.28,70.34,70.26,70.34,94262.0,69.6761,69.7356,69.6562,69.7356,94262.0
2023-09-20 13:10:00,70.34,70.38,70.29,70.36,128630.0,69.7356,69.7752,69.686,69.7554,128630.0
2023-09-20 13:15:00,70.36,70.44,70.34,70.39,89152.0,69.7554,69.8347,69.7356,69.7851,89152.0
2023-09-20 13:20:00,70.39,70.42,70.36,70.38,35873.0,69.7851,69.8149,69.7554,69.7752,35873.0
2023-09-20 13:25:00,70.38,70.42,70.35,70.39,139237.0,69.7752,69.8149,69.7455,69.7851,139237.0
2023-09-20 13:30:00,70.39,70.5,70.36,70.45,103697.0,69.7851,69.8942,69.7554,69.8446,103697.0
2023-09-20 13:35:00,70.45,70.47,70.29,70.34,122509.0,69.8446,69.8644,69.686,69.7356,122509.0
2023-09-20 13:40:00,70.33,70.46,70.32,70.41,26384.0,69.7256,69.8545,69.7157,69.805,26384.0
2023-09-20 13:45:00,70.4,70.51,70.36,70.5,33263.0,69.795,69.9041,69.7554,69.8942,33263.0
2023-09-20 13:50:00,70.5,70.58,70.49,70.58,21075.0,69.8942,69.9735,69.8843,69.9735,21075.0
2023-09-20 13:55:00,70.57,70.64,70.57,70.61,72177.0,69.9636,70.033,69.9636,70.0032,72177.0
2023-09-20 14:00:00,70.61,70.61,70.19,70.43,185956.0,70.0032,70.0032,69.5868,69.8248,185956.0
2023-09-20 14:05:00,70.41,70.56,70.26,70.39,64546.0,69.805,69.9537,69.6562,69.7851,64546.0
2023-09-20 14:10:00,70.37,70.56,70.33,70.46,132805.0,69.7653,69.9537,69.7256,69.8545,132805.0
2023-09-20 14:15:00,70.45,70.51,70.36,70.48,68356.0,69.8446,69.9041,69.7554,69.8744,68356.0
2023-09-20 14:20:00,70.47,70.62,70.39,70.62,73179.0,69.8644,70.0132,69.7851,70.0132,73179.0
2023-09-20 14:25:00,70.61,70.7,70.56,70.58,74835.0,70.0032,70.0925,69.9537,69.9735,74835.0
2023-09-20 14:30:00,70.56,70.86,70.48,70.63,123582.0,69.9537,70.2511,69.8744,70.0231,123582.0
2023-09-20 14:35:00,70.62,70.8,70.56,70.63,133173.0,70.0132,70.1916,69.9537,70.0231,133173.0
2023-09-20 14:40:00,70.66,70.67,70.47,70.55,86313.0,70.0528,70.0627,69.8644,69.9438,86313.0
2023-09-20 14:45:00,70.55,70.59,70.33,70.42,96715.0,69.9438,69.9834,69.7256,69.8149,96715.0
2023-09-20 14:50:00,70.42,70.52,70.3,70.32,127713.0,69.8149,69.914,69.6959,69.7157,127713.0
2023-09-20 14:55:00,70.31,70.56,70.27,70.42,112621.0,69.7058,69.9537,69.6662,69.8149,112621.0
2023-09-20 15:00:00,70.39,70.53,70.34,70.42,48866.0,69.7851,69.9239,69.7356,69.8149,48866.0
2023-09-20 15:05:00,70.41,70.53,70.39,70.44,122358.0,69.805,69.9239,69.7851,69.8347,122358.0
2023-09-20 15:10:00,70.45,70.47,70.25,70.27,92547.0,69.8446,69.8644,69.6463,69.6662,92547.0
2023-09-20 15:15:00,70.27,70.32,70.07,70.12,85556.0,69.6662,69.7157,69.4679,69.5174,85556.0
2023-09-20 15:20:00,70.09,70.15,69.98,70.13,120671.0,69.4877,69.5472,69.3787,69.5274,120671.0
2023-09-20 15:25:00,70.11,70.25,70.07,70.22,63298.0,69.5075,69.6463,69.4679,69.6166,63298.0
2023-09-20 15:30:00,70.23,70.24,69.97,70.0,131504.0,69.6265,69.6364,69.3687,69.3985,131504.0
2023-09-20 15:35:00,69.99,70.05,69.94,70.01,169967.0,69.3886,69.4481,69.339,69.4084,169967.0
2023-09-20 15:40:00,70.0,70.1,69.96,70.05,96631.0,69.3985,69.4976,69.3588,69.4481,96631.0
2023-09-20 15:45:00,70.05,70.06,69.95,70.03,223951.0,69.4481,69.458,69.3489,69.4282,223951.0
2023-09-20 15:50:00,70.02,70.05,69.87,69.89,324985.0,69.4183,69.4481,69.2696,69.2894,324985.0
2023-09-20 15:55:00,69.9,69.94,69.65,69.68,828874.0,69.2993,69.339,69.0515,69.0812,828874.0
2023-09-21 09:30:00,69.0,69.12,68.62,68.97,496338.0,68.4071,68.526,68.0303,68.3773,496338.0
2023-09-21 09:35:00,68.98,69.12,68.67,68.67,301886.0,68.3872,68.526,68.0799,68.0799,301886.0
2023-09-21 09:40:00,68.68,68.76,68.51,68.57,187738.0,68.0898,68.1691,67.9213,67.9808,187738.0
2023-09-21 09:45:00,68.58,69.14,68.52,69.09,261835.0,67.9907,68.5459,67.9312,68.4963,261835.0
2023-09-21 09:50:00,69.11,69.14,68.94,69.01,143552.0,68.5161,68.5459,68.3476,68.417,143552.0
2023-09-21 09:55:00,69.01,69.09,68.92,68.97,117466.0,68.417,68.4963,68.3278,68.3773,117466.0
2023-09-21 10:00:00,68.96,69.0,68.83,68.95,116929.0,68.3674,68.4071,68.2385,68.3575,116929.0
2023-09-21 10:05:00,68.94,69.29,68.86,69.07,133035.0,68.3476,68.6946,68.2683,68.4765,133035.0
2023-09-21 10:10:00,69.06,69.1,68.76,68.8,111167.0,68.4666,68.5062,68.1691,68.2088,111167.0
2023-09-21 10:15:00,68.81,69.06,68.74,68.74,222995.0,68.2187,68.4666,68.1493,68.1493,222995.0
2023-09-21 10:20:00,68.74,69.06,68.72,69.04,169665.0,68.1493,68.4666,68.1295,68.4467,169665.0
2023-09-21 10:25:00,69.07,69.11,68.84,68.85,164113.0,68.4765,68.5161,68.2484,68.2584,164113.0
2023-09-21 10:30:00,68.85,68.91,68.74,68.76,97656.0,68.2584,68.3178,68.1493,68.1691,97656.0
2023-09-21 10:35:00,68.75,68.98,68.6,68.96,157622.0,68.1592,68.3872,68.0105,68.3674,157622.0
2023-09-21 10:40:00,68.95,69.01,68.78,68.81,84028.0,68.3575,68.417,68.189,68.2187,84028.0
2023-09-21 10:45:00,68.81,68.87,68.67,68.72,68432.0,68.2187,68.2782,68.0799,68.1295,68432.0
2023-09-21 10:50:00,68.71,68.73,68.57,68.64,118956.0,68.1196,68.1394,67.9808,68.0502,118956.0
2023-09-21 10:55:00,68.64,68.72,68.53,68.57,99774.0,68.0502,68.1295,67.9411,67.9808,99774.0
2023-09-21 11:00:00,68.56,68.62,68.49,68.62,116162.0,67.9709,68.0303,67.9015,68.0303,116162.0
2023-09-21 11:05:00,68.62,68.72,68.52,68.65,64558.0,68.0303,68.1295,67.9312,68.0601,64558.0
2023-09-21 11:10:00,68.66,68.77,68.57,68.62,49513.0,68.07,68.179,67.9808,68.0303,49513.0
2023-09-21 11:15:00,68.62,68.66,68.44,68.45,46937.0,68.0303,68.07,67.8519,67.8618,46937.0
2023-09-21 11:20:00,68.45,68.6,68.42,68.53,70062.0,67.8618,68.0105,67.8321,67.9411,70062.0
2023-09-21 11:25:00,68.53,68.54,68.38,68.43,130614.0,67.9411,67.951,67.7924,67.842,130614.0
2023-09-21 11:30:00,68.43,68.73,68.42,68.7,64368.0,67.842,68.1394,67.8321,68.1097,64368.0
2023-09-21 11:35:00,68.7,68.85,68.69,68.84,59679.0,68.1097,68.2584,68.0997,68.2484,59679.0
2023-09-21 11:40:00,68.84,68.93,68.75,68.89,50537.0,68.2484,68.3377,68.1592,68.298,50537.0
2023-09-21 11:45:00,68.89,68.98,68.88,68.9,45965.0,68.298,68.3872,68.2881,68.3079,45965.0
2023-09-21 11:50:00,68.89,68.94,68.8,68.84,58599.0,68.298,68.3476,68.2088,68.2484,58599.0
2023-09-21 11:55:00,68.86,68.96,68.81,68.87,43097.0,68.2683,68.3674,68.2187,68.2782,43097.0
2023-09-21 12:00:00,68.87,68.89,68.81,68.82,72065.0,68.2782,68.298,68.2187,68.2286,72065.0
2023-09-21 12:05:00,68.83,68.85,68.68,68.73,60635.0,68.2385,68.2584,68.0898,68.1394,60635.0
2023-09-21 12:10:00,68.73,68.74,68.54,68.6,71556.0,68.1394,68.1493,67.951,68.0105,71556.0
2023-09-21 12:15:00,68.59,68.66,68.56,68.62,62388.0,68.0006,68.07,67.9709,68.0303,62388.0
2023-09-21 12:20:00,68.62,68.73,68.6,68.68,41986.0,68.0303,68.1394,68.0105,68.0898,41986.0
2023-09-21 12:25:00,68.68,68.71,68.62,68.65,37477.0,68.0898,68.1196,68.0303,68.0601,37477.0
2023-09-21 12:30:00,68.66,68.79,68.63,68.75,72232.0,68.07,68.1989,68.0403,68.1592,72232.0
2023-09-21 12:35:00,68.75,68.75,68.54,68.55,39639.0,68.1592,68.1592,67.951,67.9609,39639.0
2023-09-21 12:40:00,68.56,68.6,68.51,68.56,79158.0,67.9709,68.0105,67.9213,67.9709,79158.0
2023-09-21 12:45:00,68.56,68.65,68.55,68.61,120264.0,67.9709,68.0601,67.9609,68.0204,120264.0
2023-09-21 12:50:00,68.61,68.67,68.56,68.56,57968.0,68.0204,68.0799,67.9709,67.9709,57968.0
2023-09-21 12:55:00,68.56,68.61,68.49,68.53,63646.0,67.9709,68.0204,67.9015,67.9411,63646.0
2023-09-21 13:00:00,68.53,68.62,68.49,68.6,31234.0,67.9411,68.0303,67.9015,68.0105,31234.0
2023-09-21 13:05:00,68.6,68.76,68.58,68.73,40562.0,68.0105,68.1691,67.9907,68.1394,40562.0
2023-09-21 13:10:00,68.73,69.0,68.73,69.0,83667.0,68.1394,68.4071,68.1394,68.4071,83667.0
2023-09-21 13:15:00,69.0,69.06,68.96,68.97,80752.0,68.4071,68.4666,68.3674,68.3773,80752.0
2023-09-21 13:20:00,68.97,69.07,68.9,68.99,112504.0,68.3773,68.4765,68.3079,68.3972,112504.0
2023-09-21 13:25:00,68.99,69.0,68.88,68.89,63320.0,68.3972,68.4071,68.2881,68.298,63320.0
2023-09-21 13:30:00,68.89,68.99,68.85,68.87,78709.0,68.298,68.3972,68.2584,68.2782,78709.0
2023-09-21 13:35:00,68.87,68.94,68.83,68.84,35029.0,68.2782,68.3476,68.2385,68.2484,35029.0
2023-09-21 13:40:00,68.83,68.92,68.81,68.9,58529.0,68.2385,68.3278,68.2187,68.3079,58529.0
2023-09-21 13:45:00,68.9,68.98,68.88,68.92,39931.0,68.3079,68.3872,68.2881,68.3278,39931.0
2023-09-21 13:50:00,68.92,68.92,68.8,68.86,1058703.0,68.3278,68.3278,68.2088,68.2683,1058703.0
2023-09-21 13:55:00,68.85,68.85,68.71,68.72,75580.0,68.2584,68.2584,68.1196,68.1295,75580.0
2023-09-21 14:00:00,68.72,68.72,68.51,68.52,79192.0,68.1295,68.1295,67.9213,67.9312,79192.0
2023-09-21 14:05:00,68.52,68.55,68.46,68.48,48403.0,67.9312,67.9609,67.8717,67.8915,48403.0
2023-09-21 14:10:00,68.48,68.6,68.47,68.49,66523.0,67.8915,68.0105,67.8816,67.9015,66523.0
2023-09-21 14:15:00,68.47,68.55,68.44,68.52,52803.0,67.8816,67.9609,67.8519,67.9312,52803.0
2023-09-21 14:20:00,68.52,68.53,68.47,68.51,46252.0,67.9312,67.9411,67.8816,67.9213,46252.0
2023-09-21 14:25:00,68.5,68.5,68.33,68.34,53160.0,67.9114,67.9114,67.7428,67.7527,53160.0
2023-09-21 14:30:00,68.34,68.37,68.21,68.24,82906.0,67.7527,67.7825,67.6239,67.6536,82906.0
2023-09-21 14:35:00,68.24,68.36,68.21,68.31,96634.0,67.6536,67.7726,67.6239,67.723,96634.0
2023-09-21 14:40:00,68.31,68.42,68.3,68.42,74876.0,67.723,67.8321,67.7131,67.8321,74876.0
2023-09-21 14:45:00,68.42,68.45,68.36,68.36,49263.0,67.8321,67.8618,67.7726,67.7726,49263.0
2023-09-21 14:50:00,68.36,68.42,68.3,68.36,63164.0,67.7726,67.8321,67.7131,67.7726,63164.0
2023-09-21 14:55:00,68.36,68.41,68.3,68.38,97609.0,67.7726,67.8221,67.7131,67.7924,97609.0
2023-09-21 15:00:00,68.38,68.44,68.32,68.39,63141.0,67.7924,67.8519,67.7329,67.8023,63141.0
2023-09-21 15:05:00,68.39,68.39,68.22,68.28,90729.0,67.8023,67.8023,67.6338,67.6933,90729.0
2023-09-21 15:10:00,68.28,68.29,68.18,68.25,107169.0,67.6933,67.7032,67.5941,67.6635,107169.0
2023-09-21 15:15:00,68.24,68.25,68.07,68.15,218815.0,67.6536,67.6635,67.4851,67.5644,218815.0
2023-09-21 15:20:00,68.15,68.27,68.13,68.25,108366.0,67.5644,67.6833,67.5445,67.6635,108366.0
2023-09-21 15:25:00,68.25,68.25,68.07,68.11,110584.0,67.6635,67.6635,67.4851,67.5247,110584.0
2023-09-21 15:30:00,68.1,68.22,68.04,68.15,179601.0,67.5148,67.6338,67.4553,67.5644,179601.0
2023-09-21 15:35:00,68.15,68.26,68.14,68.17,140851.0,67.5644,67.6734,67.5545,67.5842,140851.0
2023-09-21 15:40:00,68.17,68.18,68.07,68.11,261120.0,67.5842,67.5941,67.4851,67.5247,261120.0
2023-09-21 15:45:00,68.1,68.16,68.04,68.09,265880.0,67.5148,67.5743,67.4553,67.5049,265880.0
2023-09-21 15:50:00,68.09,68.11,67.93,67.97,465668.0,67.5049,67.5247,67.3463,67.3859,465668.0
2023-09-21 15:55:00,67.96,67.96,67.83,67.87,879950.0,67.376,67.376,67.2471,67.2868,879950.0
2023-09-22 09:30:00,68.59,68.72,68.21,68.49,328975.0,68.0006,68.1295,67.6239,67.9015,328975.0
2023-09-22 09:35:00,68.47,68.58,67.93,67.97,268364.0,67.8816,67.9907,67.3463,67.3859,268364.0
2023-09-22 09:40:00,67.98,68.14,67.79,68.13,303167.0,67.3958,67.5545,67.2075,67.5445,303167.0
2023-09-22 09:45:00,68.11,68.59,68.1,68.55,162009.0,67.5247,68.0006,67.5148,67.9609,162009.0
2023-09-22 09:50:00,68.55,68.67,68.46,68.52,147143.0,67.9609,68.0799,67.8717,67.9312,147143.0
2023-09-22 09:55:00,68.53,68.74,68.5,68.71,118045.0,67.9411,68.1493,67.9114,68.1196,118045.0
2023-09-22 10:00:00,68.71,68.8,68.56,68.75,168007.0,68.1196,68.2088,67.9709,68.1592,168007.0
2023-09-22 10:05:00,68.75,68.99,68.74,68.94,131293.0,68.1592,68.3972,68.1493,68.3476,131293.0
2023-09-22 10:10:00,68.95,68.96,68.7,68.74,94696.0,68.3575,68.3674,68.1097,68.1493,94696.0
2023-09-22 10:15:00,68.75,68.88,68.65,68.86,116006.0,68.1592,68.2881,68.0601,68.2683,116006.0
2023-09-22 10:20:00,68.86,69.06,68.77,69.03,230757.0,68.2683,68.4666,68.179,68.4368,230757.0
2023-09-22 10:25:00,69.04,69.04,68.89,69.02,100661.0,68.4467,68.4467,68.298,68.4269,100661.0
2023-09-22 10:30:00,69.0,69.3,68.96,69.25,134956.0,68.4071,68.7045,68.3674,68.6549,134956.0
2023-09-22 10:35:00,69.26,69.43,69.23,69.38,136848.0,68.6648,68.8334,68.6351,68.7838,136848.0
2023-09-22 10:40:00,69.39,69.41,69.22,69.31,118620.0,68.7937,68.8136,68.6252,68.7144,118620.0
2023-09-22 10:45:00,69.33,69.39,69.25,69.35,86824.0,68.7342,68.7937,68.6549,68.7541,86824.0
2023-09-22 10:50:00,69.35,69.36,69.19,69.25,68532.0,68.7541,68.764,68.5954,68.6549,68532.0
2023-09-22 10:55:00,69.25,69.34,69.22,69.26,83134.0,68.6549,68.7442,68.6252,68.6648,83134.0
2023-09-22 11:00:00,69.26,69.33,69.15,69.15,85469.0,68.6648,68.7342,68.5558,68.5558,85469.0
2023-09-22 11:05:00,69.16,69.31,69.11,69.12,110294.0,68.5657,68.7144,68.5161,68.526,110294.0
2023-09-22 11:10:00,69.12,69.16,69.02,69.03,105697.0,68.526,68.5657,68.4269,68.4368,105697.0
2023-09-22 11:15:00,69.04,69.2,68.99,69.15,284753.0,68.4467,68.6054,68.3972,68.5558,284753.0
2023-09-22 11:20:00,69.16,69.21,69.1,69.16,66053.0,68.5657,68.6153,68.5062,68.5657,66053.0
2023-09-22 11:25:00,69.17,69.23,69.13,69.19,68780.0,68.5756,68.6351,68.536,68.5954,68780.0
2023-09-22 11:30:00,69.19,69.26,69.16,69.2,79858.0,68.5954,68.6648,68.5657,68.6054,79858.0
2023-09-22 11:35:00,69.2,69.48,69.19,69.48,76225.0,68.6054,68.8829,68.5954,68.8829,76225.0
2023-09-22 11:40:00,69.48,69.48,69.34,69.39,59191.0,68.8829,68.8829,68.7442,68.7937,59191.0
2023-09-22 11:45:00,69.38,69.43,69.31,69.39,177621.0,68.7838,68.8334,68.7144,68.7937,177621.0
2023-09-22 11:50:00,69.4,69.5,69.31,69.36,130581.0,68.8036,68.9028,68.7144,68.764,130581.0
2023-09-22 11:55:00,69.36,69.36,69.23,69.25,109399.0,68.764,68.764,68.6351,68.6549,109399.0
2023-09-22 12:00:00,69.24,69.38,69.22,69.34,131730.0,68.645,68.7838,68.6252,68.7442,131730.0
2023-09-22 12:05:00,69.34,69.46,69.28,69.42,71521.0,68.7442,68.8631,68.6847,68.8235,71521.0
2023-09-22 12:10:00,69.41,69.61,69.41,69.56,177075.0,68.8136,69.0118,68.8136,68.9623,177075.0
2023-09-22 12:15:00,69.56,69.65,69.48,69.65,78305.0,68.9623,69.0515,68.8829,69.0515,78305.0
2023-09-22 12:20:00,69.65,69.75,69.64,69.66,74825.0,69.0515,69.1506,69.0416,69.0614,74825.0
2023-09-22 12:25:00,69.66,69.67,69.58,69.63,61942.0,69.0614,69.0713,68.9821,69.0317,61942.0
2023-09-22 12:30:00,69.63,69.69,69.6,69.65,42220.0,69.0317,69.0911,69.0019,69.0515,42220.0
2023-09-22 12:35:00,69.66,69.71,69.63,69.67,63588.0,69.0614,69.111,69.0317,69.0713,63588.0
2023-09-22 12:40:00,69.68,69.75,69.65,69.72,76896.0,69.0812,69.1506,69.0515,69.1209,76896.0
2023-09-22 12:45:00,69.72,69.72,69.57,69.58,98066.0,69.1209,69.1209,68.9722,68.9821,98066.0
2023-09-22 12:50:00,69.58,69.65,69.56,69.65,54050.0,68.9821,69.0515,68.9623,69.0515,54050.0
2023-09-22 12:55:00,69.65,69.7,69.64,69.65,51173.0,69.0515,69.1011,69.0416,69.0515,51173.0
2023-09-22 13:00:00,69.65,69.7,69.63,69.67,76124.0,69.0515,69.1011,69.0317,69.0713,76124.0
2023-09-22 13:05:00,69.67,69.67,69.53,69.54,98150.0,69.0713,69.0713,68.9325,68.9424,98150.0
2023-09-22 13:10:00,69.53,69.6,69.51,69.52,69630.0,68.9325,69.0019,68.9127,68.9226,69630.0
2023-09-22 13:15:00,69.52,69.55,69.49,69.55,52966.0,68.9226,68.9523,68.8929,68.9523,52966.0
2023-09-22 13:20:00,69.54,69.55,69.39,69.46,53374.0,68.9424,68.9523,68.7937,68.8631,53374.0
2023-09-22 13:25:00,69.47,69.51,69.38,69.48,72608.0,68.873,68.9127,68.7838,68.8829,72608.0
2023-09-22 13:30:00,69.48,69.49,69.37,69.43,38621.0,68.8829,68.8929,68.7739,68.8334,38621.0
2023-09-22 13:35:00,69.42,69.51,69.34,69.37,72674.0,68.8235,68.9127,68.7442,68.7739,72674.0
2023-09-22 13:40:00,69.38,69.39,69.3,69.34,49157.0,68.7838,68.7937,68.7045,68.7442,49157.0
2023-09-22 13:45:00,69.34,69.38,69.26,69.33,50733.0,68.7442,68.7838,68.6648,68.7342,50733.0
2023-09-22 13:50:00,69.34,69.39,69.26,69.31,54207.0,68.7442,68.7937,68.6648,68.7144,54207.0
2023-09-22 13:55:00,69.32,69.39,69.29,69.31,37085.0,68.7243,68.7937,68.6946,68.7144,37085.0
2023-09-22 14:00:00,69.3,69.32,69.14,69.15,46973.0,68.7045,68.7243,68.5459,68.5558,46973.0
2023-09-22 14:05:00,69.14,69.18,69.09,69.12,30183.0,68.5459,68.5855,68.4963,68.526,30183.0
2023-09-22 14:10:00,69.12,69.12,68.9,68.93,69127.0,68.526,68.526,68.3079,68.3377,69127.0
2023-09-22 14:15:00,68.92,68.96,68.77,68.85,63347.0,68.3278,68.3674,68.179,68.2584,63347.0
2023-09-22 14:20:00,68.85,69.0,68.84,68.99,70632.0,68.2584,68.4071,68.2484,68.3972,70632.0
2023-09-22 14:25:00,69.0,69.08,68.9,68.9,70644.0,68.4071,68.4864,68.3079,68.3079,70644.0
2023-09-22 14:30:00,68.91,69.01,68.88,69.0,98872.0,68.3178,68.417,68.2881,68.4071,98872.0
2023-09-22 14:35:00,69.0,69.1,68.99,69.01,53704.0,68.4071,68.5062,68.3972,68.417,53704.0
2023-09-22 14:40:00,69.01,69.03,68.93,68.96,49595.0,68.417,68.4368,68.3377,68.3674,49595.0
2023-09-22 14:45:00,68.95,69.02,68.94,69.01,28108.0,68.3575,68.4269,68.3476,68.417,28108.0
2023-09-22 14:50:00,69.0,69.02,68.93,68.98,34730.0,68.4071,68.4269,68.3377,68.3872,34730.0
2023-09-22 14:55:00,68.97,69.03,68.93,69.0,44925.0,68.3773,68.4368,68.3377,68.4071,44925.0
2023-09-22 15:00:00,69.0,69.21,68.96,69.18,72816.0,68.4071,68.6153,68.3674,68.5855,72816.0
2023-09-22 15:05:00,69.18,69.41,69.15,69.39,92915.0,68.5855,68.8136,68.5558,68.7937,92915.0
2023-09-22 15:10:00,69.4,69.42,69.31,69.36,63461.0,68.8036,68.8235,68.7144,68.764,63461.0
2023-09-22 15:15:00,69.36,69.43,69.33,69.4,63804.0,68.764,68.8334,68.7342,68.8036,63804.0
2023-09-22 15:20:00,69.4,69.57,69.38,69.48,131966.0,68.8036,68.9722,68.7838,68.8829,131966.0
2023-09-22 15:25:00,69.48,69.52,69.36,69.37,108868.0,68.8829,68.9226,68.764,68.7739,108868.0
2023-09-22 15:30:00,69.38,69.45,69.3,69.31,94080.0,68.7838,68.8532,68.7045,68.7144,94080.0
2023-09-22 15:35:00,69.31,69.4,69.28,69.36,87366.0,68.7144,68.8036,68.6847,68.764,87366.0
2023-09-22 15:40:00,69.35,69.37,69.08,69.08,133559.0,68.7541,68.7739,68.4864,68.4864,133559.0
2023-09-22 15:45:00,69.08,69.14,68.98,69.08,108748.0,68.4864,68.5459,68.3872,68.4864,108748.0
2023-09-22 15:50:00,69.07,69.08,68.79,68.81,219274.0,68.4765,68.4864,68.1989,68.2187,219274.0
2023-09-22 15:55:00,68.81,68.98,68.8,68.92,602997.0,68.2187,68.3872,68.2088,68.3278,602997.0
2023-09-25 09:30:00,68.33,68.45,67.86,68.08,557752.0,67.7428,67.8618,67.2769,67.495,557752.0
2023-09-25 09:35:00,68.12,68.13,67.78,67.99,192245.0,67.5346,67.5445,67.1976,67.4058,192245.0
2023-09-25 09:40:00,68.0,68.78,68.0,68.69,346347.0,67.4157,68.189,67.4157,68.0997,346347.0
2023-09-25 09:45:00,68.7,68.98,68.62,68.81,167371.0,68.1097,68.3872,68.0303,68.2187,167371.0
2023-09-25 09:50:00,68.8,68.96,68.57,68.64,173052.0,68.2088,68.3674,67.9808,68.0502,173052.0
2023-09-25 09:55:00,68.65,68.71,68.19,68.19,247184.0,68.0601,68.1196,67.604,67.604,247184.0
2023-09-25 10:00:00,68.19,68.19,67.61,67.73,481697.0,67.604,67.604,67.029,67.148,481697.0
2023-09-25 10:05:00,67.73,68.1,67.63,68.01,255053.0,67.148,67.5148,67.0488,67.4256,255053.0
2023-09-25 10:10:00,68.0,68.17,68.0,68.15,75385.0,67.4157,67.5842,67.4157,67.5644,75385.0
2023-09-25 10:15:00,68.15,68.27,68.0,68.0,134496.0,67.5644,67.6833,67.4157,67.4157,134496.0
2023-09-25 10:20:00,68.0,68.09,67.95,67.99,89350.0,67.4157,67.5049,67.3661,67.4058,89350.0
2023-09-25 10:25:00,67.98,68.07,67.93,67.95,89087.0,67.3958,67.4851,67.3463,67.3661,89087.0
2023-09-25 10:30:00,67.93,68.12,67.9,68.05,148216.0,67.3463,67.5346,67.3165,67.4652,148216.0
2023-09-25 10:35:00,68.06,68.1,67.98,68.08,122424.0,67.4752,67.5148,67.3958,67.495,122424.0
2023-09-25 10:40:00,68.08,68.26,68.02,68.21,112509.0,67.495,67.6734,67.4355,67.6239,112509.0
2023-09-25 10:45:00,68.2,68.35,68.14,68.31,100858.0,67.6139,67.7627,67.5545,67.723,100858.0
2023-09-25 10:50:00,68.31,68.43,68.29,68.39,185024.0,67.723,67.842,67.7032,67.8023,185024.0
2023-09-25 10:55:00,68.39,68.49,68.29,68.31,202386.0,67.8023,67.9015,67.7032,67.723,202386.0
2023-09-25 11:00:00,68.3,68.54,68.3,68.5,138772.0,67.7131,67.951,67.7131,67.9114,138772.0
2023-09-25 11:05:00,68.5,68.73,68.48,68.72,103897.0,67.9114,68.1394,67.8915,68.1295,103897.0
2023-09-25 11:10:00,68.72,68.79,68.7,68.77,78784.0,68.1295,68.1989,68.1097,68.179,78784.0
2023-09-25 11:15:00,68.78,69.09,68.75,69.05,225237.0,68.189,68.4963,68.1592,68.4566,225237.0
2023-09-25 11:20:00,69.04,69.09,68.91,69.08,78940.0,68.4467,68.4963,68.3178,68.4864,78940.0
2023-09-25 11:25:00,69.07,69.08,68.95,69.03,82169.0,68.4765,68.4864,68.3575,68.4368,82169.0
2023-09-25 11:30:00,69.03,69.14,69.03,69.09,71322.0,68.4368,68.5459,68.4368,68.4963,71322.0
2023-09-25 11:35:00,69.09,69.12,69.0,69.05,77419.0,68.4963,68.526,68.4071,68.4566,77419.0
2023-09-25 11:40:00,69.05,69.19,68.94,69.17,243265.0,68.4566,68.5954,68.3476,68.5756,243265.0
2023-09-25 11:45:00,69.17,69.19,68.85,68.86,66169.0,68.5756,68.5954,68.2584,68.2683,66169.0
2023-09-25 11:50:00,68.87,68.88,68.81,68.87,54422.0,68.2782,68.2881,68.2187,68.2782,54422.0
2023-09-25 11:55:00,68.87,68.9,68.69,68.7,54683.0,68.2782,68.3079,68.0997,68.1097,54683.0
2023-09-25 12:00:00,68.7,68.75,68.6,68.62,52072.0,68.1097,68.1592,68.0105,68.0303,52072.0
2023-09-25 12:05:00,68.63,68.65,68.54,68.59,92495.0,68.0403,68.0601,67.951,68.0006,92495.0
2023-09-25 12:10:00,68.58,68.68,68.55,68.64,64619.0,67.9907,68.0898,67.9609,68.0502,64619.0
2023-09-25 12:15:00,68.65,68.81,68.64,68.75,52726.0,68.0601,68.2187,68.0502,68.1592,52726.0
2023-09-25 12:20:00,68.74,68.83,68.68,68.77,60421.0,68.1493,68.2385,68.0898,68.179,60421.0
2023-09-25 12:25:00,68.77,68.81,68.74,68.74,38726.0,68.179,68.2187,68.1493,68.1493,38726.0
2023-09-25 12:30:00,68.73,68.75,68.5,68.5,82406.0,68.1394,68.1592,67.9114,67.9114,82406.0
2023-09-25 12:35:00,68.5,68.52,68.38,68.38,44509.0,67.9114,67.9312,67.7924,67.7924,44509.0
2023-09-25 12:40:00,68.37,68.39,68.29,68.31,59298.0,67.7825,67.8023,67.7032,67.723,59298.0
2023-09-25 12:45:00,68.31,68.43,68.3,68.39,61348.0,67.723,67.842,67.7131,67.8023,61348.0
2023-09-25 12:50:00,68.4,68.41,68.27,68.37,75347.0,67.8122,67.8221,67.6833,67.7825,75347.0
2023-09-25 12:55:00,68.36,68.37,68.29,68.33,45059.0,67.7726,67.7825,67.7032,67.7428,45059.0
2023-09-25 13:00:00,68.33,68.37,68.27,68.31,61831.0,67.7428,67.7825,67.6833,67.723,61831.0
2023-09-25 13:05:00,68.31,68.43,68.29,68.36,116513.0,67.723,67.842,67.7032,67.7726,116513.0
2023-09-25 13:10:00,68.36,68.57,68.32,68.45,166081.0,67.7726,67.9808,67.7329,67.8618,166081.0
2023-09-25 13:15:00,68.45,68.55,68.42,68.48,121814.0,67.8618,67.9609,67.8321,67.8915,121814.0
2023-09-25 13:20:00,68.49,68.52,68.38,68.41,81853.0,67.9015,67.9312,67.7924,67.8221,81853.0
2023-09-25 13:25:00,68.41,68.44,68.25,68.31,59967.0,67.8221,67.8519,67.6635,67.723,59967.0
2023-09-25 13:30:00,68.31,68.32,68.23,68.27,84217.0,67.723,67.7329,67.6437,67.6833,84217.0
2023-09-25 13:35:00,68.26,68.29,68.23,68.24,54385.0,67.6734,67.7032,67.6437,67.6536,54385.0
2023-09-25 13:40:00,68.24,68.24,68.11,68.14,74614.0,67.6536,67.6536,67.5247,67.5545,74614.0
2023-09-25 13:45:00,68.14,68.34,68.1,68.34,71825.0,67.5545,67.7527,67.5148,67.7527,71825.0
2023-09-25 13:50:00,68.33,68.38,68.27,68.36,40200.0,67.7428,67.7924,67.6833,67.7726,40200.0
2023-09-25 13:55:00,68.37,68.4,68.32,68.33,51491.0,67.7825,67.8122,67.7329,67.7428,51491.0
2023-09-25 14:00:00,68.34,68.42,68.32,68.38,49070.0,67.7527,67.8321,67.7329,67.7924,49070.0
2023-09-25 14:05:00,68.38,68.4,68.28,68.3,91554.0,67.7924,67.8122,67.6933,67.7131,91554.0
2023-09-25 14:10:00,68.28,68.29,68.18,68.19,37797.0,67.6933,67.7032,67.5941,67.604,37797.0
2023-09-25 14:15:00,68.18,68.25,68.13,68.2,49814.0,67.5941,67.6635,67.5445,67.6139,49814.0
2023-09-25 14:20:00,68.2,68.21,68.09,68.09,69207.0,67.6139,67.6239,67.5049,67.5049,69207.0
2023-09-25 14:25:00,68.09,68.17,68.08,68.09,66050.0,67.5049,67.5842,67.495,67.5049,66050.0
2023-09-25 14:30:00,68.09,68.16,68.05,68.14,65165.0,67.5049,67.5743,67.4652,67.5545,65165.0
2023-09-25 14:35:00,68.13,68.25,68.13,68.16,55130.0,67.5445,67.6635,67.5445,67.5743,55130.0
2023-09-25 14:40:00,68.16,68.21,68.03,68.03,74828.0,67.5743,67.6239,67.4454,67.4454,74828.0
2023-09-25 14:45:00,68.03,68.09,68.01,68.05,82179.0,67.4454,67.5049,67.4256,67.4652,82179.0
2023-09-25 14:50:00,68.04,68.14,68.0,68.11,63008.0,67.4553,67.5545,67.4157,67.5247,63008.0
2023-09-25 14:55:00,68.12,68.18,68.08,68.18,81608.0,67.5346,67.5941,67.495,67.5941,81608.0
2023-09-25 15:00:00,68.18,68.22,68.0,68.03,85318.0,67.5941,67.6338,67.4157,67.4454,85318.0
2023-09-25 15:05:00,68.03,68.07,67.98,68.0,95866.0,67.4454,67.4851,67.3958,67.4157,95866.0
2023-09-25 15:10:00,68.0,68.09,67.99,68.09,78277.0,67.4157,67.5049,67.4058,67.5049,78277.0
2023-09-25 15:15:00,68.09,68.31,68.07,68.31,144430.0,67.5049,67.723,67.4851,67.723,144430.0
2023-09-25 15:20:00,68.3,68.36,68.25,68.26,119440.0,67.7131,67.7726,67.6635,67.6734,119440.0
2023-09-25 15:25:00,68.25,68.35,68.21,68.35,94302.0,67.6635,67.7627,67.6239,67.7627,94302.0
2023-09-25 15:30:00,68.35,68.37,68.26,68.31,90245.0,67.7627,67.7825,67.6734,67.723,90245.0
2023-09-25 15:35:00,68.31,68.5,68.25,68.5,109500.0,67.723,67.9114,67.6635,67.9114,109500.0
2023-09-25 15:40:00,68.5,68.5,68.4,68.41,94534.0,67.9114,67.9114,67.8122,67.8221,94534.0
2023-09-25 15:45:00,68.4,68.53,68.38,68.51,143284.0,67.8122,67.9411,67.7924,67.9213,143284.0
2023-09-25 15:50:00,68.49,68.55,68.32,68.4,355640.0,67.9015,67.9609,67.7329,67.8122,355640.0
2023-09-25 15:55:00,68.39,68.6,68.32,68.59,891631.0,67.8023,68.0105,67.7329,68.0006,891631.0
2023-09-26 09:30:00,67.97,68.27,67.81,68.16,361662.0,67.3859,67.6833,67.2273,67.5743,361662.0
2023-09-26 09:35:00,68.17,68.69,68.1,68.66,265327.0,67.5842,68.0997,67.5148,68.07,265327.0
2023-09-26 09:40:00,68.66,68.97,68.62,68.93,182069.0,68.07,68.3773,68.0303,68.3377,182069.0
2023-09-26 09:45:00,68.94,69.05,68.56,68.56,164875.0,68.3476,68.4566,67.9709,67.9709,164875.0
2023-09-26 09:50:00,68.55,68.56,68.29,68.33,183603.0,67.9609,67.9709,67.7032,67.7428,183603.0
2023-09-26 09:55:00,68.34,68.35,68.02,68.11,229462.0,67.7527,67.7627,67.4355,67.5247,229462.0
2023-09-26 10:00:00,68.11,68.3,68.1,68.23,107891.0,67.5247,67.7131,67.5148,67.6437,107891.0
2023-09-26 10:05:00,68.23,68.35,68.18,68.25,91073.0,67.6437,67.7627,67.5941,67.6635,91073.0
2023-09-26 10:10:00,68.27,68.4,68.12,68.15,176380.0,67.6833,67.8122,67.5346,67.5644,176380.0
2023-09-26 10:15:00,68.17,68.22,68.09,68.16,128021.0,67.5842,67.6338,67.5049,67.5743,128021.0
2023-09-26 10:20:00,68.17,68.38,68.15,68.35,134008.0,67.5842,67.7924,67.5644,67.7627,134008.0
2023-09-26 10:25:00,68.35,68.52,68.25,68.45,145886.0,67.7627,67.9312,67.6635,67.8618,145886.0
2023-09-26 10:30:00,68.43,68.57,68.34,68.43,98934.0,67.842,67.9808,67.7527,67.842,98934.0
2023-09-26 10:35:00,68.42,68.51,68.36,68.44,83949.0,67.8321,67.9213,67.7726,67.8519,83949.0
2023-09-26 10:40:00,68.44,68.62,68.43,68.55,78294.0,67.8519,68.0303,67.842,67.9609,78294.0
2023-09-26 10:45:00,68.55,68.55,68.17,68.18,146169.0,67.9609,67.9609,67.5842,67.5941,146169.0
2023-09-26 10:50:00,68.18,68.19,68.05,68.14,140487.0,67.5941,67.604,67.4652,67.5545,140487.0
2023-09-26 10:55:00,68.18,68.42,68.1,68.42,119814.0,67.5941,67.8321,67.5148,67.8321,119814.0
2023-09-26 11:00:00,68.42,68.62,68.38,68.54,245778.0,67.8321,68.0303,67.7924,67.951,245778.0
2023-09-26 11:05:00,68.53,68.73,68.52,68.61,143208.0,67.9411,68.1394,67.9312,68.0204,143208.0
2023-09-26 11:10:00,68.62,68.7,68.55,68.59,82123.0,68.0303,68.1097,67.9609,68.0006,82123.0
2023-09-26 11:15:00,68.59,68.69,68.55,68.57,54197.0,68.0006,68.0997,67.9609,67.9808,54197.0
2023-09-26 11:20:00,68.57,68.63,68.51,68.52,63032.0,67.9808,68.0403,67.9213,67.9312,63032.0
2023-09-26 11:25:00,68.52,68.57,68.42,68.42,77599.0,67.9312,67.9808,67.8321,67.8321,77599.0
2023-09-26 11:30:00,68.41,68.44,68.29,68.37,97314.0,67.8221,67.8519,67.7032,67.7825,97314.0
2023-09-26 11:35:00,68.38,68.42,68.22,68.22,133898.0,67.7924,67.8321,67.6338,67.6338,133898.0
2023-09-26 11:40:00,68.23,68.29,68.17,68.17,106799.0,67.6437,67.7032,67.5842,67.5842,106799.0
2023-09-26 11:45:00,68.18,68.27,68.15,68.25,77126.0,67.5941,67.6833,67.5644,67.6635,77126.0
2023-09-26 11:50:00,68.25,68.25,68.17,68.17,65088.0,67.6635,67.6635,67.5842,67.5842,65088.0
2023-09-26 11:55:00,68.18,68.23,68.09,68.16,81142.0,67.5941,67.6437,67.5049,67.5743,81142.0
2023-09-26 12:00:00,68.18,68.29,68.17,68.23,81036.0,67.5941,67.7032,67.5842,67.6437,81036.0
2023-09-26 12:05:00,68.23,68.27,68.14,68.25,72034.0,67.6437,67.6833,67.5545,67.6635,72034.0
2023-09-26 12:10:00,68.24,68.24,68.16,68.22,64566.0,67.6536,67.6536,67.5743,67.6338,64566.0
2023-09-26 12:15:00,68.23,68.25,68.15,68.2,46435.0,67.6437,67.6635,67.5644,67.6139,46435.0
2023-09-26 12:20:00,68.2,68.25,68.15,68.25,48936.0,67.6139,67.6635,67.5644,67.6635,48936.0
2023-09-26 12:25:00,68.25,68.25,68.17,68.19,36655.0,67.6635,67.6635,67.5842,67.604,36655.0
2023-09-26 12:30:00,68.19,68.33,68.18,68.28,92023.0,67.604,67.7428,67.5941,67.6933,92023.0
2023-09-26 12:35:00,68.28,68.35,68.25,68.34,44825.0,67.6933,67.7627,67.6635,67.7527,44825.0
2023-09-26 12:40:00,68.34,68.44,68.33,68.38,48534.0,67.7527,67.8519,67.7428,67.7924,48534.0
2023-09-26 12:45:00,68.37,68.46,68.34,68.45,44397.0,67.7825,67.8717,67.7527,67.8618,44397.0
2023-09-26 12:50:00,68.44,68.54,68.43,68.51,51831.0,67.8519,67.951,67.842,67.9213,51831.0
2023-09-26 12:55:00,68.5,68.51,68.35,68.36,104076.0,67.9114,67.9213,67.7627,67.7726,104076.0
2023-09-26 13:00:00,68.36,68.43,68.35,68.41,89845.0,67.7726,67.842,67.7627,67.8221,89845.0
2023-09-26 13:05:00,68.42,68.46,68.33,68.42,112014.0,67.8321,67.8717,67.7428,67.8321,112014.0
2023-09-26 13:10:00,68.44,68.49,68.43,68.45,41030.0,67.8519,67.9015,67.842,67.8618,41030.0
2023-09-26 13:15:00,68.45,68.56,68.44,68.49,67080.0,67.8618,67.9709,67.8519,67.9015,67080.0
2023-09-26 13:20:00,68.49,68.53,68.45,68.5,42274.0,67.9015,67.9411,67.8618,67.9114,42274.0
2023-09-26 13:25:00,68.49,68.53,68.3,68.31,54912.0,67.9015,67.9411,67.7131,67.723,54912.0
2023-09-26 13:30:00,68.3,68.42,68.28,68.34,41824.0,67.7131,67.8321,67.6933,67.7527,41824.0
2023-09-26 13:35:00,68.34,68.36,68.1,68.16,48707.0,67.7527,67.7726,67.5148,67.5743,48707.0
2023-09-26 13:40:00,68.16,68.22,68.11,68.13,44387.0,67.5743,67.6338,67.5247,67.5445,44387.0
2023-09-26 13:45:00,68.13,68.17,68.08,68.1,46465.0,67.5445,67.5842,67.495,67.5148,46465.0
2023-09-26 13:50:00,68.1,68.32,68.1,68.31,50082.0,67.5148,67.7329,67.5148,67.723,50082.0
2023-09-26 13:55:00,68.3,68.39,68.27,68.36,49133.0,67.7131,67.8023,67.6833,67.7726,49133.0
2023-09-26 14:00:00,68.35,68.39,68.3,68.36,55601.0,67.7627,67.8023,67.7131,67.7726,55601.0
2023-09-26 14:05:00,68.36,68.36,68.15,68.15,56935.0,67.7726,67.7726,67.5644,67.5644,56935.0
2023-09-26 14:10:00,68.17,68.17,67.94,67.99,89215.0,67.5842,67.5842,67.3562,67.4058,89215.0
2023-09-26 14:15:00,67.99,68.02,67.89,67.91,46219.0,67.4058,67.4355,67.3066,67.3264,46219.0
2023-09-26 14:20:00,67.91,68.11,67.9,68.05,63357.0,67.3264,67.5247,67.3165,67.4652,63357.0
2023-09-26 14:25:00,68.04,68.06,67.97,68.0,66046.0,67.4553,67.4752,67.3859,67.4157,66046.0
2023-09-26 14:30:00,67.99,68.11,67.99,68.03,53923.0,67.4058,67.5247,67.4058,67.4454,53923.0
2023-09-26 14:35:00,68.02,68.04,67.94,67.97,50021.0,67.4355,67.4553,67.3562,67.3859,50021.0
2023-09-26 14:40:00,67.97,67.98,67.85,67.89,66933.0,67.3859,67.3958,67.267,67.3066,66933.0
2023-09-26 14:45:00,67.89,67.9,67.83,67.86,54778.0,67.3066,67.3165,67.2471,67.2769,54778.0
2023-09-26 14:50:00,67.86,67.88,67.78,67.8,42115.0,67.2769,67.2967,67.1976,67.2174,42115.0
2023-09-26 14:55:00,67.8,67.85,67.77,67.83,67304.0,67.2174,67.267,67.1876,67.2471,67304.0
2023-09-26 15:00:00,67.83,67.86,67.73,67.81,95268.0,67.2471,67.2769,67.148,67.2273,95268.0
2023-09-26 15:05:00,67.81,67.85,67.71,67.84,77843.0,67.2273,67.267,67.1282,67.257,77843.0
2023-09-26 15:10:00,67.84,67.84,67.7,67.76,86009.0,67.257,67.257,67.1182,67.1777,86009.0
2023-09-26 15:15:00,67.75,67.78,67.62,67.66,67864.0,67.1678,67.1976,67.0389,67.0786,67864.0
2023-09-26 15:20:00,67.66,67.72,67.63,67.72,93180.0,67.0786,67.1381,67.0488,67.1381,93180.0
2023-09-26 15:25:00,67.72,67.73,67.62,67.69,145018.0,67.1381,67.148,67.0389,67.1083,145018.0
2023-09-26 15:30:00,67.69,67.75,67.63,67.65,131173.0,67.1083,67.1678,67.0488,67.0687,131173.0
2023-09-26 15:35:00,67.65,67.79,67.59,67.76,168161.0,67.0687,67.2075,67.0092,67.1777,168161.0
2023-09-26 15:40:00,67.76,67.93,67.73,67.92,179801.0,67.1777,67.3463,67.148,67.3364,179801.0
2023-09-26 15:45:00,67.92,68.0,67.88,67.92,202955.0,67.3364,67.4157,67.2967,67.3364,202955.0
2023-09-26 15:50:00,67.92,68.07,67.85,67.99,394116.0,67.3364,67.4851,67.267,67.4058,394116.0
2023-09-26 15:55:00,67.99,68.02,67.84,67.96,877790.0,67.4058,67.4355,67.257,67.376,877790.0
2023-09-27 09:30:00,68.12,68.44,68.02,68.06,324571.0,67.5346,67.8519,67.4355,67.4752,324571.0
2023-09-27 09:35:00,68.06,68.3,68.0,68.0,153701.0,67.4752,67.7131,67.4157,67.4157,153701.0
2023-09-27 09:40:00,68.02,68.07,67.71,67.87,203891.0,67.4355,67.4851,67.1282,67.2868,203891.0
2023-09-27 09:45:00,67.91,68.05,67.81,67.91,207596.0,67.3264,67.4652,67.2273,67.3264,207596.0
2023-09-27 09:50:00,67.92,68.23,67.88,68.23,153410.0,67.3364,67.6437,67.2967,67.6437,153410.0
2023-09-27 09:55:00,68.21,68.24,68.12,68.19,136967.0,67.6239,67.6536,67.5346,67.604,136967.0
2023-09-27 10:00:00,68.2,68.24,68.01,68.04,156472.0,67.6139,67.6536,67.4256,67.4553,156472.0
2023-09-27 10:05:00,68.04,68.04,67.86,67.88,80982.0,67.4553,67.4553,67.2769,67.2967,80982.0
2023-09-27 10:10:00,67.87,67.97,67.85,67.92,78255.0,67.2868,67.3859,67.267,67.3364,78255.0
2023-09-27 10:15:00,67.91,67.97,67.78,67.83,117916.0,67.3264,67.3859,67.1976,67.2471,117916.0
2023-09-27 10:20:00,67.84,68.09,67.79,68.09,120212.0,67.257,67.5049,67.2075,67.5049,120212.0
2023-09-27 10:25:00,68.09,68.29,68.06,68.28,143409.0,67.5049,67.7032,67.4752,67.6933,143409.0
2023-09-27 10:30:00,68.28,68.28,68.07,68.17,126255.0,67.6933,67.6933,67.4851,67.5842,126255.0
2023-09-27 10:35:00,68.17,68.22,68.03,68.12,132480.0,67.5842,67.6338,67.4454,67.5346,132480.0
2023-09-27 10:40:00,68.1,68.15,68.02,68.12,61885.0,67.5148,67.5644,67.4355,67.5346,61885.0
2023-09-27 10:45:00,68.13,68.3,68.09,68.29,95474.0,67.5445,67.7131,67.5049,67.7032,95474.0
2023-09-27 10:50:00,68.3,68.3,67.94,67.98,61883.0,67.7131,67.7131,67.3562,67.3958,61883.0
2023-09-27 10:55:00,67.99,67.99,67.88,67.95,54112.0,67.4058,67.4058,67.2967,67.3661,54112.0
2023-09-27 11:00:00,67.94,68.15,67.92,68.05,80599.0,67.3562,67.5644,67.3364,67.4652,80599.0
2023-09-27 11:05:00,68.06,68.21,68.01,68.16,99286.0,67.4752,67.6239,67.4256,67.5743,99286.0
2023-09-27 11:10:00,68.16,68.22,68.11,68.19,79775.0,67.5743,67.6338,67.5247,67.604,79775.0
2023-09-27 11:15:00,68.19,68.19,68.02,68.02,31947.0,67.604,67.604,67.4355,67.4355,31947.0
2023-09-27 11:20:00,68.03,68.09,67.98,68.05,38620.0,67.4454,67.5049,67.3958,67.4652,38620.0
2023-09-27 11:25:00,68.04,68.13,67.96,68.13,99124.0,67.4553,67.5445,67.376,67.5445,99124.0
2023-09-27 11:30:00,68.13,68.23,68.11,68.2,113794.0,67.5445,67.6437,67.5247,67.6139,113794.0
2023-09-27 11:35:00,68.2,68.21,68.0,68.0,48763.0,67.6139,67.6239,67.4157,67.4157,48763.0
2023-09-27 11:40:00,68.01,68.01,67.73,67.73,64243.0,67.4256,67.4256,67.148,67.148,64243.0
2023-09-27 11:45:00,67.74,67.75,67.53,67.65,134344.0,67.1579,67.1678,66.9497,67.0687,134344.0
2023-09-27 11:50:00,67.65,67.71,67.61,67.67,95831.0,67.0687,67.1282,67.029,67.0885,95831.0
2023-09-27 11:55:00,67.68,67.75,67.67,67.73,48284.0,67.0984,67.1678,67.0885,67.148,48284.0
2023-09-27 12:00:00,67.73,67.74,67.45,67.48,88993.0,67.148,67.1579,66.8704,66.9001,88993.0
2023-09-27 12:05:00,67.46,67.47,67.27,67.29,94729.0,66.8803,66.8902,66.6919,66.7118,94729.0
2023-09-27 12:10:00,67.29,67.37,67.17,67.24,120939.0,66.7118,66.7911,66.5928,66.6622,120939.0
2023-09-27 12:15:00,67.25,67.25,67.08,67.12,100128.0,66.6721,66.6721,66.5036,66.5432,100128.0
2023-09-27 12:20:00,67.12,67.23,67.06,67.13,142094.0,66.5432,66.6523,66.4837,66.5531,142094.0
2023-09-27 12:25:00,67.13,67.32,67.13,67.25,106143.0,66.5531,66.7415,66.5531,66.6721,106143.0
2023-09-27 12:30:00,67.24,67.27,67.16,67.19,111411.0,66.6622,66.6919,66.5829,66.6126,111411.0
2023-09-27 12:35:00,67.19,67.22,67.07,67.14,93644.0,66.6126,66.6424,66.4937,66.5631,93644.0
2023-09-27 12:40:00,67.14,67.38,67.12,67.38,141885.0,66.5631,66.801,66.5432,66.801,141885.0
2023-09-27 12:45:00,67.39,67.47,67.36,67.42,67358.0,66.8109,66.8902,66.7812,66.8407,67358.0
2023-09-27 12:50:00,67.42,67.43,67.28,67.3,69350.0,66.8407,66.8506,66.7019,66.7217,69350.0
2023-09-27 12:55:00,67.29,67.3,67.18,67.21,77277.0,66.7118,66.7217,66.6027,66.6325,77277.0
2023-09-27 13:00:00,67.2,67.28,67.14,67.27,111274.0,66.6225,66.7019,66.5631,66.6919,111274.0
2023-09-27 13:05:00,67.28,67.28,67.15,67.23,74090.0,66.7019,66.7019,66.573,66.6523,74090.0
2023-09-27 13:10:00,67.23,67.36,67.2,67.24,175917.0,66.6523,66.7812,66.6225,66.6622,175917.0
2023-09-27 13:15:00,67.23,67.34,67.15,67.16,120785.0,66.6523,66.7613,66.573,66.5829,120785.0
2023-09-27 13:20:00,67.17,67.19,67.01,67.03,105583.0,66.5928,66.6126,66.4342,66.454,105583.0
2023-09-27 13:25:00,67.02,67.05,66.95,66.97,101279.0,66.4441,66.4738,66.3747,66.3945,101279.0
2023-09-27 13:30:00,66.97,67.08,66.96,67.07,69953.0,66.3945,66.5036,66.3846,66.4937,69953.0
2023-09-27 13:35:00,67.05,67.06,66.92,66.93,53215.0,66.4738,66.4837,66.3449,66.3549,53215.0
2023-09-27 13:40:00,66.93,66.94,66.75,66.9,126132.0,66.3549,66.3648,66.1764,66.3251,126132.0
2023-09-27 13:45:00,66.9,67.08,66.89,67.05,109013.0,66.3251,66.5036,66.3152,66.4738,109013.0
2023-09-27 13:50:00,67.05,67.14,67.02,67.14,111229.0,66.4738,66.5631,66.4441,66.5631,111229.0
2023-09-27 13:55:00,67.15,67.21,67.1,67.19,110972.0,66.573,66.6325,66.5234,66.6126,110972.0
2023-09-27 14:00:00,67.19,67.2,67.09,67.13,71512.0,66.6126,66.6225,66.5135,66.5531,71512.0
2023-09-27 14:05:00,67.12,67.16,67.01,67.05,88235.0,66.5432,66.5829,66.4342,66.4738,88235.0
2023-09-27 14:10:00,67.03,67.05,66.98,67.0,72066.0,66.454,66.4738,66.4044,66.4243,72066.0
2023-09-27 14:15:00,66.99,67.27,66.98,67.21,172660.0,66.4143,66.6919,66.4044,66.6325,172660.0
2023-09-27 14:20:00,67.23,67.36,67.2,67.29,146706.0,66.6523,66.7812,66.6225,66.7118,146706.0
2023-09-27 14:25:00,67.3,67.52,67.24,67.52,170226.0,66.7217,66.9398,66.6622,66.9398,170226.0
2023-09-27 14:30:00,67.52,67.79,67.52,67.79,292096.0,66.9398,67.2075,66.9398,67.2075,292096.0
2023-09-27 14:35:00,67.79,67.95,67.77,67.91,198528.0,67.2075,67.3661,67.1876,67.3264,198528.0
2023-09-27 14:40:00,67.9,67.97,67.81,67.9,87697.0,67.3165,67.3859,67.2273,67.3165,87697.0
2023-09-27 14:45:00,67.91,67.96,67.8,67.82,117824.0,67.3264,67.376,67.2174,67.2372,117824.0
2023-09-27 14:50:00,67.82,67.82,67.67,67.73,107925.0,67.2372,67.2372,67.0885,67.148,107925.0
2023-09-27 14:55:00,67.73,67.84,67.7,67.81,158951.0,67.148,67.257,67.1182,67.2273,158951.0
2023-09-27 15:00:00,67.81,68.24,67.79,68.23,342149.0,67.2273,67.6536,67.2075,67.6437,342149.0
2023-09-27 15:05:00,68.23,68.55,68.22,68.45,672999.0,67.6437,67.9609,67.6338,67.8618,672999.0
2023-09-27 15:10:00,68.45,68.85,68.41,68.53,708443.0,67.8618,68.2584,67.8221,67.9411,708443.0
2023-09-27 15:15:00,68.53,68.58,68.33,68.4,255591.0,67.9411,67.9907,67.7428,67.8122,255591.0
2023-09-27 15:20:00,68.39,68.52,68.29,68.33,351590.0,67.8023,67.9312,67.7032,67.7428,351590.0
2023-09-27 15:25:00,68.34,68.45,68.28,68.42,241272.0,67.7527,67.8618,67.6933,67.8321,241272.0
2023-09-27 15:30:00,68.42,68.45,68.3,68.35,215597.0,67.8321,67.8618,67.7131,67.7627,215597.0
2023-09-27 15:35:00,68.35,68.36,68.09,68.19,323073.0,67.7627,67.7726,67.5049,67.604,323073.0
2023-09-27 15:40:00,68.18,68.22,67.95,68.02,255080.0,67.5941,67.6338,67.3661,67.4355,255080.0
2023-09-27 15:45:00,68.01,68.13,67.95,68.05,434366.0,67.4256,67.5445,67.3661,67.4652,434366.0
2023-09-27 15:50:00,68.05,68.24,68.03,68.23,490839.0,67.4652,67.6536,67.4454,67.6437,490839.0
2023-09-27 15:55:00,68.24,68.38,68.14,68.25,1083784.0,67.6536,67.7924,67.5545,67.6635,1083784.0
2023-09-28 09:30:00,65.98,66.1,64.55,64.88,2620606.0,65.413,65.532,63.9953,64.3225,2620606.0
2023-09-28 09:35:00,64.82,65.17,64.28,64.56,1610899.0,64.263,64.61,63.7276,64.0052,1610899.0
2023-09-28 09:40:00,64.56,65.57,64.47,65.21,1678343.0,64.0052,65.0065,63.916,64.6496,1678343.0
2023-09-28 09:45:00,65.22,65.23,64.03,64.04,1153496.0,64.6596,64.6695,63.4798,63.4897,1153496.0
2023-09-28 09:50:00,64.04,64.9,63.83,64.87,1142995.0,63.4897,64.3423,63.2815,64.3126,1142995.0
2023-09-28 09:55:00,64.87,64.9,64.3,64.51,770699.0,64.3126,64.3423,63.7475,63.9557,770699.0
2023-09-28 10:00:00,64.55,65.26,64.51,65.2,1157291.0,63.9953,64.6992,63.9557,64.6397,1157291.0
2023-09-28 10:05:00,65.22,65.28,64.92,65.21,768081.0,64.6596,64.719,64.3621,64.6496,768081.0
2023-09-28 10:10:00,65.18,65.53,64.97,65.43,745010.0,64.6199,64.9669,64.4117,64.8678,745010.0
2023-09-28 10:15:00,65.44,65.45,65.02,65.08,553957.0,64.8777,64.8876,64.4613,64.5208,553957.0
2023-09-28 10:20:00,65.08,65.51,65.06,65.51,423136.0,64.5208,64.9471,64.5009,64.9471,423136.0
2023-09-28 10:25:00,65.5,65.93,65.47,65.79,603108.0,64.9371,65.3635,64.9074,65.2247,603108.0
2023-09-28 10:30:00,65.8,65.81,65.17,65.19,516303.0,65.2346,65.2445,64.61,64.6298,516303.0
2023-09-28 10:35:00,65.19,65.48,65.1,65.47,457330.0,64.6298,64.9173,64.5406,64.9074,457330.0
2023-09-28 10:40:00,65.47,65.72,65.25,65.7,313969.0,64.9074,65.1553,64.6893,65.1354,313969.0
2023-09-28 10:45:00,65.69,66.24,65.62,66.08,618565.0,65.1255,65.6708,65.0561,65.5122,618565.0
2023-09-28 10:50:00,66.09,66.32,65.88,66.31,466637.0,65.5221,65.7501,65.3139,65.7402,466637.0
2023-09-28 10:55:00,66.31,66.5,66.05,66.21,512868.0,65.7402,65.9286,65.4824,65.641,512868.0
2023-09-28 11:00:00,66.19,66.29,65.86,65.94,294049.0,65.6212,65.7204,65.2941,65.3734,294049.0
2023-09-28 11:05:00,65.95,66.44,65.81,66.1,303257.0,65.3833,65.8691,65.2445,65.532,303257.0
2023-09-28 11:10:00,66.09,66.18,66.03,66.12,114146.0,65.5221,65.6113,65.4626,65.5518,114146.0
2023-09-28 11:15:00,66.11,66.26,66.02,66.19,165673.0,65.5419,65.6906,65.4527,65.6212,165673.0
2023-09-28 11:20:00,66.19,66.5,66.06,66.48,201535.0,65.6212,65.9286,65.4923,65.9087,201535.0
2023-09-28 11:25:00,66.48,66.66,66.25,66.42,311241.0,65.9087,66.0872,65.6807,65.8492,311241.0
2023-09-28 11:30:00,66.41,66.62,66.37,66.52,230810.0,65.8393,66.0475,65.7997,65.9484,230810.0
2023-09-28 11:35:00,66.53,66.73,66.51,66.52,267127.0,65.9583,66.1566,65.9385,65.9484,267127.0
2023-09-28 11:40:00,66.54,66.8,66.47,66.77,254032.0,65.9682,66.226,65.8988,66.1962,254032.0
2023-09-28 11:45:00,66.77,66.91,66.76,66.86,213759.0,66.1962,66.335,66.1863,66.2855,213759.0
2023-09-28 11:50:00,66.86,67.09,66.7,67.01,329965.0,66.2855,66.5135,66.1268,66.4342,329965.0
2023-09-28 11:55:00,67.04,67.04,66.84,66.98,187439.0,66.4639,66.4639,66.2656,66.4044,187439.0
2023-09-28 12:00:00,66.99,67.01,66.65,66.66,202953.0,66.4143,66.4342,66.0773,66.0872,202953.0
2023-09-28 12:05:00,66.66,66.66,66.28,66.34,238743.0,66.0872,66.0872,65.7104,65.7699,238743.0
2023-09-28 12:10:00,66.36,66.43,66.25,66.32,108474.0,65.7898,65.8592,65.6807,65.7501,108474.0
2023-09-28 12:15:00,66.34,66.38,66.21,66.25,137181.0,65.7699,65.8096,65.641,65.6807,137181.0
2023-09-28 12:20:00,66.24,66.3,66.04,66.1,146569.0,65.6708,65.7303,65.4725,65.532,146569.0
2023-09-28 12:25:00,66.08,66.34,66.08,66.33,141860.0,65.5122,65.7699,65.5122,65.76,141860.0
2023-09-28 12:30:00,66.33,66.43,66.12,66.13,181892.0,65.76,65.8592,65.5518,65.5617,181892.0
2023-09-28 12:35:00,66.12,66.13,65.92,65.94,155765.0,65.5518,65.5617,65.3535,65.3734,155765.0
2023-09-28 12:40:00,65.95,65.97,65.73,65.73,143063.0,65.3833,65.4031,65.1652,65.1652,143063.0
2023-09-28 12:45:00,65.71,65.73,65.41,65.47,270590.0,65.1453,65.1652,64.8479,64.9074,270590.0
2023-09-28 12:50:00,65.46,65.57,65.36,65.37,157690.0,64.8975,65.0065,64.7984,64.8083,157690.0
2023-09-28 12:55:00,65.35,65.4,65.27,65.29,153926.0,64.7884,64.838,64.7091,64.729,153926.0
2023-09-28 13:00:00,65.29,65.5,65.25,65.39,186768.0,64.729,64.9371,64.6893,64.8281,186768.0
2023-09-28 13:05:00,65.4,65.48,65.33,65.47,139096.0,64.838,64.9173,64.7686,64.9074,139096.0
2023-09-28 13:10:00,65.46,65.63,65.45,65.57,212078.0,64.8975,65.066,64.8876,65.0065,212078.0
2023-09-28 13:15:00,65.56,65.73,65.52,65.58,200444.0,64.9966,65.1652,64.957,65.0165,200444.0
2023-09-28 13:20:00,65.58,65.88,65.57,65.84,172144.0,65.0165,65.3139,65.0065,65.2742,172144.0
2023-09-28 13:25:00,65.84,65.85,65.53,65.56,124004.0,65.2742,65.2841,64.9669,64.9966,124004.0
2023-09-28 13:30:00,65.55,65.55,65.32,65.39,218765.0,64.9867,64.9867,64.7587,64.8281,218765.0
2023-09-28 13:35:00,65.38,65.43,65.21,65.26,191767.0,64.8182,64.8678,64.6496,64.6992,191767.0
2023-09-28 13:40:00,65.27,65.27,65.02,65.03,186633.0,64.7091,64.7091,64.4613,64.4712,186633.0
2023-09-28 13:45:00,65.04,65.37,65.02,65.26,200954.0,64.4811,64.8083,64.4613,64.6992,200954.0
2023-09-28 13:50:00,65.25,65.29,65.1,65.11,147703.0,64.6893,64.729,64.5406,64.5505,147703.0
2023-09-28 13:55:00,65.11,65.16,65.03,65.05,155204.0,64.5505,64.6001,64.4712,64.491,155204.0
2023-09-28 14:00:00,65.05,65.19,64.97,65.11,237763.0,64.491,64.6298,64.4117,64.5505,237763.0
2023-09-28 14:05:00,65.1,65.15,65.02,65.06,119617.0,64.5406,64.5902,64.4613,64.5009,119617.0
2023-09-28 14:10:00,65.05,65.18,65.03,65.16,102344.0,64.491,64.6199,64.4712,64.6001,102344.0
2023-09-28 14:15:00,65.16,65.23,65.09,65.13,175905.0,64.6001,64.6695,64.5307,64.5703,175905.0
2023-09-28 14:20:00,65.11,65.26,65.07,65.08,165824.0,64.5505,64.6992,64.5108,64.5208,165824.0
2023-09-28 14:25:00,65.07,65.19,65.03,65.1,114474.0,64.5108,64.6298,64.4712,64.5406,114474.0
2023-09-28 14:30:00,65.11,65.17,64.98,64.98,149973.0,64.5505,64.61,64.4216,64.4216,149973.0
2023-09-28 14:35:00,64.97,64.98,64.58,64.85,405214.0,64.4117,64.4216,64.0251,64.2927,405214.0
2023-09-28 14:40:00,64.84,64.97,64.79,64.84,158592.0,64.2828,64.4117,64.2333,64.2828,158592.0
2023-09-28 14:45:00,64.83,64.95,64.74,64.8,144315.0,64.2729,64.3919,64.1837,64.2432,144315.0
2023-09-28 14:50:00,64.8,64.88,64.73,64.81,154689.0,64.2432,64.3225,64.1738,64.2531,154689.0
2023-09-28 14:55:00,64.82,64.86,64.77,64.86,195999.0,64.263,64.3026,64.2134,64.3026,195999.0
2023-09-28 15:00:00,64.86,65.17,64.85,65.15,250730.0,64.3026,64.61,64.2927,64.5902,250730.0
2023-09-28 15:05:00,65.16,65.45,65.1,65.44,345276.0,64.6001,64.8876,64.5406,64.8777,345276.0
2023-09-28 15:10:00,65.43,65.55,65.38,65.53,221533.0,64.8678,64.9867,64.8182,64.9669,221533.0
2023-09-28 15:15:00,65.53,65.81,65.52,65.76,194520.0,64.9669,65.2445,64.957,65.1949,194520.0
2023-09-28 15:20:00,65.76,66.06,65.74,66.05,291774.0,65.1949,65.4923,65.1751,65.4824,291774.0
2023-09-28 15:25:00,66.06,66.15,65.97,66.06,316779.0,65.4923,65.5816,65.4031,65.4923,316779.0
2023-09-28 15:30:00,66.06,66.1,65.59,65.6,350622.0,65.4923,65.532,65.0264,65.0363,350622.0
2023-09-28 15:35:00,65.6,65.62,65.35,65.35,321333.0,65.0363,65.0561,64.7884,64.7884,321333.0
2023-09-28 15:40:00,65.34,65.42,65.31,65.36,241433.0,64.7785,64.8578,64.7488,64.7984,241433.0
2023-09-28 15:45:00,65.36,65.51,65.31,65.31,379790.0,64.7984,64.9471,64.7488,64.7488,379790.0
2023-09-28 15:50:00,65.32,65.49,65.31,65.44,540368.0,64.7587,64.9272,64.7488,64.8777,540368.0
2023-09-28 15:55:00,65.45,65.46,65.18,65.21,1380717.0,64.8876,64.8975,64.6199,64.6496,1380717.0
2023-09-29 09:30:00,66.45,67.42,66.36,66.94,723832.0,65.879,66.8407,65.7898,66.3648,723832.0
2023-09-29 09:35:00,66.93,67.49,66.87,67.15,768328.0,66.3549,66.91,66.2954,66.573,768328.0
2023-09-29 09:40:00,67.14,67.19,66.49,66.95,552115.0,66.5631,66.6126,65.9186,66.3747,552115.0
2023-09-29 09:45:00,66.98,67.76,66.96,67.74,405081.0,66.4044,67.1777,66.3846,67.1579,405081.0
2023-09-29 09:50:00,67.75,68.18,67.6,68.09,534544.0,67.1678,67.5941,67.0191,67.5049,534544.0
2023-09-29 09:55:00,68.1,68.35,67.77,67.94,326840.0,67.5148,67.7627,67.1876,67.3562,326840.0
2023-09-29 10:00:00,67.94,68.04,67.82,67.83,287068.0,67.3562,67.4553,67.2372,67.2471,287068.0
2023-09-29 10:05:00,67.83,67.92,67.53,67.58,220374.0,67.2471,67.3364,66.9497,66.9993,220374.0
2023-09-29 10:10:00,67.59,67.89,67.56,67.88,228694.0,67.0092,67.3066,66.9794,67.2967,228694.0
2023-09-29 10:15:00,67.87,68.01,67.51,67.83,271904.0,67.2868,67.4256,66.9299,67.2471,271904.0
2023-09-29 10:20:00,67.85,67.96,67.54,67.55,194287.0,67.267,67.376,66.9596,66.9695,194287.0
2023-09-29 10:25:00,67.54,67.64,67.27,67.35,414486.0,66.9596,67.0588,66.6919,66.7713,414486.0
2023-09-29 10:30:00,67.35,68.06,67.32,68.05,451062.0,66.7713,67.4752,66.7415,67.4652,451062.0
2023-09-29 10:35:00,68.06,68.2,67.92,68.15,270388.0,67.4752,67.6139,67.3364,67.5644,270388.0
2023-09-29 10:40:00,68.15,68.37,68.03,68.34,243953.0,67.5644,67.7825,67.4454,67.7527,243953.0
2023-09-29 10:45:00,68.34,68.6,68.31,68.54,246481.0,67.7527,68.0105,67.723,67.951,246481.0
2023-09-29 10:50:00,68.53,68.73,68.46,68.72,225467.0,67.9411,68.1394,67.8717,68.1295,225467.0
2023-09-29 10:55:00,68.72,68.73,68.26,68.28,365067.0,68.1295,68.1394,67.6734,67.6933,365067.0
2023-09-29 11:00:00,68.28,68.33,68.17,68.31,194665.0,67.6933,67.7428,67.5842,67.723,194665.0
2023-09-29 11:05:00,68.31,68.36,68.18,68.23,196712.0,67.723,67.7726,67.5941,67.6437,196712.0
2023-09-29 11:10:00,68.23,68.37,68.06,68.07,182742.0,67.6437,67.7825,67.4752,67.4851,182742.0
2023-09-29 11:15:00,68.06,68.19,67.96,68.14,184001.0,67.4752,67.604,67.376,67.5545,184001.0
2023-09-29 11:20:00,68.13,68.3,68.11,68.27,124462.0,67.5445,67.7131,67.5247,67.6833,124462.0
2023-09-29 11:25:00,68.27,68.3,67.92,67.97,186951.0,67.6833,67.7131,67.3364,67.3859,186951.0
2023-09-29 11:30:00,67.98,68.09,67.9,67.92,188694.0,67.3958,67.5049,67.3165,67.3364,188694.0
2023-09-29 11:35:00,67.91,67.99,67.8,67.92,193791.0,67.3264,67.4058,67.2174,67.3364,193791.0
2023-09-29 11:40:00,67.91,67.95,67.76,67.87,171878.0,67.3264,67.3661,67.1777,67.2868,171878.0
2023-09-29 11:45:00,67.87,67.94,67.78,67.85,138906.0,67.2868,67.3562,67.1976,67.267,138906.0
2023-09-29 11:50:00,67.84,67.98,67.67,67.81,170759.0,67.257,67.3958,67.0885,67.2273,170759.0
2023-09-29 11:55:00,67.8,68.09,67.75,68.02,122274.0,67.2174,67.5049,67.1678,67.4355,122274.0
2023-09-29 12:00:00,68.0,68.03,67.94,68.0,145011.0,67.4157,67.4454,67.3562,67.4157,145011.0
2023-09-29 12:05:00,67.99,68.11,67.94,68.03,136751.0,67.4058,67.5247,67.3562,67.4454,136751.0
2023-09-29 12:10:00,68.03,68.11,67.87,67.92,149811.0,67.4454,67.5247,67.2868,67.3364,149811.0
2023-09-29 12:15:00,67.91,68.03,67.83,68.02,95729.0,67.3264,67.4454,67.2471,67.4355,95729.0
2023-09-29 12:20:00,68.02,68.28,68.02,68.22,107041.0,67.4355,67.6933,67.4355,67.6338,107041.0
2023-09-29 12:25:00,68.21,68.28,68.07,68.11,129312.0,67.6239,67.6933,67.4851,67.5247,129312.0
2023-09-29 12:30:00,68.1,68.17,68.02,68.1,95285.0,67.5148,67.5842,67.4355,67.5148,95285.0
2023-09-29 12:35:00,68.1,68.17,68.04,68.1,91228.0,67.5148,67.5842,67.4553,67.5148,91228.0
2023-09-29 12:40:00,68.09,68.21,67.98,67.99,109263.0,67.5049,67.6239,67.3958,67.4058,109263.0
2023-09-29 12:45:00,68.0,68.07,67.77,67.84,131432.0,67.4157,67.4851,67.1876,67.257,131432.0
2023-09-29 12:50:00,67.84,67.86,67.69,67.73,92766.0,67.257,67.2769,67.1083,67.148,92766.0
2023-09-29 12:55:00,67.74,67.78,67.69,67.76,62938.0,67.1579,67.1976,67.1083,67.1777,62938.0
2023-09-29 13:00:00,67.77,67.78,67.46,67.52,103027.0,67.1876,67.1976,66.8803,66.9398,103027.0
2023-09-29 13:05:00,67.52,67.54,67.36,67.44,127690.0,66.9398,66.9596,66.7812,66.8605,127690.0
2023-09-29 13:10:00,67.44,67.54,67.35,67.45,189567.0,66.8605,66.9596,66.7713,66.8704,189567.0
2023-09-29 13:15:00,67.46,67.51,67.36,67.5,92279.0,66.8803,66.9299,66.7812,66.92,92279.0
2023-09-29 13:20:00,67.5,67.64,67.49,67.59,123843.0,66.92,67.0588,66.91,67.0092,123843.0
2023-09-29 13:25:00,67.59,67.78,67.59,67.76,78848.0,67.0092,67.1976,67.0092,67.1777,78848.0
2023-09-29 13:30:00,67.75,67.85,67.72,67.8,92772.0,67.1678,67.267,67.1381,67.2174,92772.0
2023-09-29 13:35:00,67.81,67.89,67.73,67.88,77729.0,67.2273,67.3066,67.148,67.2967,77729.0
2023-09-29 13:40:00,67.89,68.01,67.83,68.0,141698.0,67.3066,67.4256,67.2471,67.4157,141698.0
2023-09-29 13:45:00,67.99,68.02,67.77,67.81,208737.0,67.4058,67.4355,67.1876,67.2273,208737.0
2023-09-29 13:50:00,67.81,67.9,67.74,67.8,90336.0,67.2273,67.3165,67.1579,67.2174,90336.0
2023-09-29 13:55:00,67.8,67.9,67.59,67.61,134885.0,67.2174,67.3165,67.0092,67.029,134885.0
2023-09-29 14:00:00,67.61,67.92,67.59,67.91,131373.0,67.029,67.3364,67.0092,67.3264,131373.0
2023-09-29 14:05:00,67.92,67.99,67.74,67.78,155971.0,67.3364,67.4058,67.1579,67.1976,155971.0
2023-09-29 14:10:00,67.79,67.91,67.75,67.88,106593.0,67.2075,67.3264,67.1678,67.2967,106593.0
2023-09-29 14:15:00,67.88,67.91,67.77,67.83,65099.0,67.2967,67.3264,67.1876,67.2471,65099.0
2023-09-29 14:20:00,67.83,68.01,67.8,68.01,93647.0,67.2471,67.4256,67.2174,67.4256,93647.0
2023-09-29 14:25:00,68.02,68.06,67.8,67.82,133698.0,67.4355,67.4752,67.2174,67.2372,133698.0
2023-09-29 14:30:00,67.82,67.96,67.78,67.94,125581.0,67.2372,67.376,67.1976,67.3562,125581.0
2023-09-29 14:35:00,67.94,68.01,67.9,68.01,87285.0,67.3562,67.4256,67.3165,67.4256,87285.0
2023-09-29 14:40:00,68.01,68.29,67.97,68.23,136778.0,67.4256,67.7032,67.3859,67.6437,136778.0
2023-09-29 14:45:00,68.24,68.28,68.12,68.16,94614.0,67.6536,67.6933,67.5346,67.5743,94614.0
2023-09-29 14:50:00,68.15,68.2,68.05,68.14,235209.0,67.5644,67.6139,67.4652,67.5545,235209.0
2023-09-29 14:55:00,68.15,68.31,68.12,68.3,227475.0,67.5644,67.723,67.5346,67.7131,227475.0
2023-09-29 15:00:00,68.31,68.36,68.08,68.13,198094.0,67.723,67.7726,67.495,67.5445,198094.0
2023-09-29 15:05:00,68.14,68.29,68.13,68.23,119360.0,67.5545,67.7032,67.5445,67.6437,119360.0
2023-09-29 15:10:00,68.21,68.33,68.11,68.15,145461.0,67.6239,67.7428,67.5247,67.5644,145461.0
2023-09-29 15:15:00,68.16,68.28,68.1,68.27,150125.0,67.5743,67.6933,67.5148,67.6833,150125.0
2023-09-29 15:20:00,68.27,68.28,68.16,68.2,93761.0,67.6833,67.6933,67.5743,67.6139,93761.0
2023-09-29 15:25:00,68.2,68.27,68.13,68.24,107845.0,67.6139,67.6833,67.5445,67.6536,107845.0
2023-09-29 15:30:00,68.24,68.24,68.13,68.16,175748.0,67.6536,67.6536,67.5445,67.5743,175748.0
2023-09-29 15:35:00,68.17,68.27,68.09,68.24,167210.0,67.5842,67.6833,67.5049,67.6536,167210.0
2023-09-29 15:40:00,68.24,68.28,68.13,68.14,178870.0,67.6536,67.6933,67.5445,67.5545,178870.0
2023-09-29 15:45:00,68.14,68.25,68.09,68.23,248790.0,67.5545,67.6635,67.5049,67.6437,248790.0
2023-09-29 15:50:00,68.22,68.47,68.17,68.22,434997.0,67.6338,67.8816,67.5842,67.6338,434997.0
2023-09-29 15:55:00,68.23,68.23,67.9,68.03,894720.0,67.6437,67.6437,67.3165,67.4454,894720.0
2023-10-02 09:30:00,68.25,69.03,68.17,68.85,457619.0,67.6635,68.4368,67.5842,68.2584,457619.0
2023-10-02 09:35:00,68.84,69.1,68.61,68.95,315752.0,68.2484,68.5062,68.0204,68.3575,315752.0
2023-10-02 09:40:00,68.98,69.28,68.91,69.16,375345.0,68.3872,68.6847,68.3178,68.5657,375345.0
2023-10-02 09:45:00,69.15,69.2,68.64,68.75,242774.0,68.5558,68.6054,68.0502,68.1592,242774.0
2023-10-02 09:50:00,68.74,68.85,68.61,68.7,136919.0,68.1493,68.2584,68.0204,68.1097,136919.0
2023-10-02 09:55:00,68.69,68.82,68.63,68.68,115456.0,68.0997,68.2286,68.0403,68.0898,115456.0
2023-10-02 10:00:00,68.68,69.03,68.59,68.92,243503.0,68.0898,68.4368,68.0006,68.3278,243503.0
2023-10-02 10:05:00,68.92,68.95,68.18,68.19,263421.0,68.3278,68.3575,67.5941,67.604,263421.0
2023-10-02 10:10:00,68.2,68.38,67.92,67.94,187610.0,67.6139,67.7924,67.3364,67.3562,187610.0
2023-10-02 10:15:00,67.94,68.14,67.9,67.92,146118.0,67.3562,67.5545,67.3165,67.3364,146118.0
2023-10-02 10:20:00,67.91,68.12,67.86,68.11,112222.0,67.3264,67.5346,67.2769,67.5247,112222.0
2023-10-02 10:25:00,68.1,68.15,67.72,67.76,128542.0,67.5148,67.5644,67.1381,67.1777,128542.0
2023-10-02 10:30:00,67.77,67.97,67.66,67.93,143683.0,67.1876,67.3859,67.0786,67.3463,143683.0
2023-10-02 10:35:00,67.93,67.98,67.74,67.83,81161.0,67.3463,67.3958,67.1579,67.2471,81161.0
2023-10-02 10:40:00,67.83,67.91,67.61,67.69,108101.0,67.2471,67.3264,67.029,67.1083,108101.0
2023-10-02 10:45:00,67.7,67.81,67.63,67.72,116672.0,67.1182,67.2273,67.0488,67.1381,116672.0
2023-10-02 10:50:00,67.71,67.86,67.66,67.71,96298.0,67.1282,67.2769,67.0786,67.1282,96298.0
2023-10-02 10:55:00,67.71,67.73,67.51,67.55,133991.0,67.1282,67.148,66.9299,66.9695,133991.0
2023-10-02 11:00:00,67.56,67.85,67.56,67.81,69881.0,66.9794,67.267,66.9794,67.2273,69881.0
2023-10-02 11:05:00,67.81,67.82,67.61,67.71,66720.0,67.2273,67.2372,67.029,67.1282,66720.0
2023-10-02 11:10:00,67.71,68.08,67.7,68.05,79576.0,67.1282,67.495,67.1182,67.4652,79576.0
2023-10-02 11:15:00,68.06,68.17,68.01,68.07,86785.0,67.4752,67.5842,67.4256,67.4851,86785.0
2023-10-02 11:20:00,68.07,68.25,68.06,68.18,59301.0,67.4851,67.6635,67.4752,67.5941,59301.0
2023-10-02 11:25:00,68.19,68.19,68.06,68.12,51067.0,67.604,67.604,67.4752,67.5346,51067.0
2023-10-02 11:30:00,68.13,68.14,67.93,67.93,63864.0,67.5445,67.5545,67.3463,67.3463,63864.0
2023-10-02 11:35:00,67.93,67.95,67.64,67.7,81182.0,67.3463,67.3661,67.0588,67.1182,81182.0
2023-10-02 11:40:00,67.7,67.76,67.6,67.6,74687.0,67.1182,67.1777,67.0191,67.0191,74687.0
2023-10-02 11:45:00,67.6,67.65,67.55,67.61,45847.0,67.0191,67.0687,66.9695,67.029,45847.0
2023-10-02 11:50:00,67.61,67.75,67.5,67.53,97359.0,67.029,67.1678,66.92,66.9497,97359.0
2023-10-02 11:55:00,67.53,67.66,67.49,67.63,79980.0,66.9497,67.0786,66.91,67.0488,79980.0
2023-10-02 12:00:00,67.63,67.68,67.53,67.58,43649.0,67.0488,67.0984,66.9497,66.9993,43649.0
2023-10-02 12:05:00,67.58,67.61,67.5,67.56,48459.0,66.9993,67.029,66.92,66.9794,48459.0
2023-10-02 12:10:00,67.55,67.78,67.53,67.75,76302.0,66.9695,67.1976,66.9497,67.1678,76302.0
2023-10-02 12:15:00,67.77,67.84,67.67,67.69,68661.0,67.1876,67.257,67.0885,67.1083,68661.0
2023-10-02 12:20:00,67.7,67.71,67.55,67.63,56210.0,67.1182,67.1282,66.9695,67.0488,56210.0
2023-10-02 12:25:00,67.63,67.64,67.44,67.53,62504.0,67.0488,67.0588,66.8605,66.9497,62504.0
2023-10-02 12:30:00,67.5,67.59,67.43,67.55,98501.0,66.92,67.0092,66.8506,66.9695,98501.0
2023-10-02 12:35:00,67.54,67.62,67.46,67.51,54703.0,66.9596,67.0389,66.8803,66.9299,54703.0
2023-10-02 12:40:00,67.52,67.56,67.47,67.48,37679.0,66.9398,66.9794,66.8902,66.9001,37679.0
2023-10-02 12:45:00,67.49,67.56,67.41,67.43,57175.0,66.91,66.9794,66.8307,66.8506,57175.0
2023-10-02 12:50:00,67.45,67.54,67.38,67.5,53550.0,66.8704,66.9596,66.801,66.92,53550.0
2023-10-02 12:55:00,67.52,67.6,67.48,67.56,32092.0,66.9398,67.0191,66.9001,66.9794,32092.0
2023-10-02 13:00:00,67.57,67.66,67.49,67.56,48153.0,66.9894,67.0786,66.91,66.9794,48153.0
2023-10-02 13:05:00,67.55,67.59,67.47,67.57,43720.0,66.9695,67.0092,66.8902,66.9894,43720.0
2023-10-02 13:10:00,67.58,67.6,67.43,67.45,51860.0,66.9993,67.0191,66.8506,66.8704,51860.0
2023-10-02 13:15:00,67.45,67.67,67.45,67.61,42761.0,66.8704,67.0885,66.8704,67.029,42761.0
2023-10-02 13:20:00,67.61,67.64,67.52,67.6,53467.0,67.029,67.0588,66.9398,67.0191,53467.0
2023-10-02 13:25:00,67.61,67.66,67.57,67.6,30097.0,67.029,67.0786,66.9894,67.0191,30097.0
2023-10-02 13:30:00,67.6,67.66,67.5,67.54,44153.0,67.0191,67.0786,66.92,66.9596,44153.0
2023-10-02 13:35:00,67.54,67.63,67.54,67.61,26353.0,66.9596,67.0488,66.9596,67.029,26353.0
2023-10-02 13:40:00,67.62,67.79,67.61,67.74,52072.0,67.0389,67.2075,67.029,67.1579,52072.0
2023-10-02 13:45:00,67.74,67.81,67.71,67.73,28748.0,67.1579,67.2273,67.1282,67.148,28748.0
2023-10-02 13:50:00,67.72,67.84,67.71,67.81,41027.0,67.1381,67.257,67.1282,67.2273,41027.0
2023-10-02 13:55:00,67.81,67.83,67.67,67.7,27129.0,67.2273,67.2471,67.0885,67.1182,27129.0
2023-10-02 14:00:00,67.7,67.7,67.58,67.58,50984.0,67.1182,67.1182,66.9993,66.9993,50984.0
2023-10-02 14:05:00,67.59,67.62,67.44,67.45,74097.0,67.0092,67.0389,66.8605,66.8704,74097.0
2023-10-02 14:10:00,67.46,67.88,67.45,67.82,145602.0,66.8803,67.2967,66.8704,67.2372,145602.0
2023-10-02 14:15:00,67.83,67.85,67.56,67.58,68068.0,67.2471,67.267,66.9794,66.9993,68068.0
2023-10-02 14:20:00,67.57,67.58,67.41,67.46,48530.0,66.9894,66.9993,66.8307,66.8803,48530.0
2023-10-02 14:25:00,67.47,67.52,67.3,67.31,54994.0,66.8902,66.9398,66.7217,66.7316,54994.0
2023-10-02 14:30:00,67.32,67.33,67.23,67.23,93518.0,66.7415,66.7514,66.6523,66.6523,93518.0
2023-10-02 14:35:00,67.23,67.31,67.18,67.25,114025.0,66.6523,66.7316,66.6027,66.6721,114025.0
2023-10-02 14:40:00,67.24,67.24,67.06,67.11,78840.0,66.6622,66.6622,66.4837,66.5333,78840.0
2023-10-02 14:45:00,67.12,67.23,67.07,67.22,63606.0,66.5432,66.6523,66.4937,66.6424,63606.0
2023-10-02 14:50:00,67.22,67.36,67.2,67.25,88969.0,66.6424,66.7812,66.6225,66.6721,88969.0
2023-10-02 14:55:00,67.25,67.31,67.2,67.29,27655.0,66.6721,66.7316,66.6225,66.7118,27655.0
2023-10-02 15:00:00,67.28,67.38,67.17,67.2,71453.0,66.7019,66.801,66.5928,66.6225,71453.0
2023-10-02 15:05:00,67.2,67.4,67.19,67.38,53862.0,66.6225,66.8208,66.6126,66.801,53862.0
2023-10-02 15:10:00,67.38,67.48,67.3,67.31,46933.0,66.801,66.9001,66.7217,66.7316,46933.0
2023-10-02 15:15:00,67.31,67.49,67.31,67.4,42763.0,66.7316,66.91,66.7316,66.8208,42763.0
2023-10-02 15:20:00,67.39,67.57,67.34,67.56,60828.0,66.8109,66.9894,66.7613,66.9794,60828.0
2023-10-02 15:25:00,67.56,67.58,67.47,67.56,66088.0,66.9794,66.9993,66.8902,66.9794,66088.0
2023-10-02 15:30:00,67.54,67.75,67.51,67.72,107277.0,66.9596,67.1678,66.9299,67.1381,107277.0
2023-10-02 15:35:00,67.72,67.73,67.58,67.69,112810.0,67.1381,67.148,66.9993,67.1083,112810.0
2023-10-02 15:40:00,67.7,67.77,67.65,67.7,108193.0,67.1182,67.1876,67.0687,67.1182,108193.0
2023-10-02 15:45:00,67.71,67.86,67.68,67.76,151189.0,67.1282,67.2769,67.0984,67.1777,151189.0
2023-10-02 15:50:00,67.75,67.79,67.61,67.7,340245.0,67.1678,67.2075,67.029,67.1182,340245.0
2023-10-02 15:55:00,67.7,67.97,67.69,67.96,672917.0,67.1182,67.3859,67.1083,67.376,672917.0
2023-10-03 09:30:00,67.17,67.74,67.11,67.68,248627.0,66.5928,67.1579,66.5333,67.0984,248627.0
2023-10-03 09:35:00,67.65,68.36,67.56,68.24,271120.0,67.0687,67.7726,66.9794,67.6536,271120.0
2023-10-03 09:40:00,68.23,68.58,68.14,68.45,211544.0,67.6437,67.9907,67.5545,67.8618,211544.0
2023-10-03 09:45:00,68.46,69.12,68.43,69.09,410977.0,67.8717,68.526,67.842,68.4963,410977.0
2023-10-03 09:50:00,69.08,69.59,69.01,69.55,409989.0,68.4864,68.992,68.417,68.9523,409989.0
2023-10-03 09:55:00,69.55,69.65,69.2,69.22,232280.0,68.9523,69.0515,68.6054,68.6252,232280.0
2023-10-03 10:00:00,69.24,69.26,68.8,68.88,331431.0,68.645,68.6648,68.2088,68.2881,331431.0
2023-10-03 10:05:00,68.88,68.88,68.55,68.72,159969.0,68.2881,68.2881,67.9609,68.1295,159969.0
2023-10-03 10:10:00,68.74,69.03,68.63,68.71,143397.0,68.1493,68.4368,68.0403,68.1196,143397.0
2023-10-03 10:15:00,68.71,68.71,68.45,68.6,187860.0,68.1196,68.1196,67.8618,68.0105,187860.0
2023-10-03 10:20:00,68.59,68.68,68.37,68.4,88732.0,68.0006,68.0898,67.7825,67.8122,88732.0
2023-10-03 10:25:00,68.39,68.57,68.2,68.23,128857.0,67.8023,67.9808,67.6139,67.6437,128857.0
2023-10-03 10:30:00,68.21,68.43,68.15,68.34,82803.0,67.6239,67.842,67.5644,67.7527,82803.0
2023-10-03 10:35:00,68.32,68.45,68.0,68.02,96979.0,67.7329,67.8618,67.4157,67.4355,96979.0
2023-10-03 10:40:00,68.01,68.18,67.98,68.1,116878.0,67.4256,67.5941,67.3958,67.5148,116878.0
2023-10-03 10:45:00,68.09,68.13,67.83,67.88,102740.0,67.5049,67.5445,67.2471,67.2967,102740.0
2023-10-03 10:50:00,67.87,67.92,67.77,67.89,78583.0,67.2868,67.3364,67.1876,67.3066,78583.0
2023-10-03 10:55:00,67.89,68.01,67.79,67.82,78198.0,67.3066,67.4256,67.2075,67.2372,78198.0
2023-10-03 11:00:00,67.81,67.81,67.55,67.61,85692.0,67.2273,67.2273,66.9695,67.029,85692.0
2023-10-03 11:05:00,67.61,67.71,67.55,67.62,76607.0,67.029,67.1282,66.9695,67.0389,76607.0
2023-10-03 11:10:00,67.62,67.93,67.62,67.9,85259.0,67.0389,67.3463,67.0389,67.3165,85259.0
2023-10-03 11:15:00,67.9,67.99,67.89,67.97,64071.0,67.3165,67.4058,67.3066,67.3859,64071.0
2023-10-03 11:20:00,67.95,68.11,67.92,68.07,118448.0,67.3661,67.5247,67.3364,67.4851,118448.0
2023-10-03 11:25:00,68.07,68.09,67.97,68.05,63213.0,67.4851,67.5049,67.3859,67.4652,63213.0
2023-10-03 11:30:00,68.06,68.19,67.93,67.98,88609.0,67.4752,67.604,67.3463,67.3958,88609.0
2023-10-03 11:35:00,67.98,68.02,67.87,67.97,38092.0,67.3958,67.4355,67.2868,67.3859,38092.0
2023-10-03 11:40:00,67.97,68.2,67.97,68.18,149702.0,67.3859,67.6139,67.3859,67.5941,149702.0
2023-10-03 11:45:00,68.18,68.19,68.06,68.16,62622.0,67.5941,67.604,67.4752,67.5743,62622.0
2023-10-03 11:50:00,68.16,68.17,68.0,68.01,54964.0,67.5743,67.5842,67.4157,67.4256,54964.0
2023-10-03 11:55:00,68.0,68.05,67.85,68.03,71401.0,67.4157,67.4652,67.267,67.4454,71401.0
2023-10-03 12:00:00,68.03,68.33,68.0,68.31,109688.0,67.4454,67.7428,67.4157,67.723,109688.0
2023-10-03 12:05:00,68.3,68.45,68.25,68.33,100459.0,67.7131,67.8618,67.6635,67.7428,100459.0
2023-10-03 12:10:00,68.33,68.41,68.27,68.39,51906.0,67.7428,67.8221,67.6833,67.8023,51906.0
2023-10-03 12:15:00,68.4,68.52,68.28,68.49,96550.0,67.8122,67.9312,67.6933,67.9015,96550.0
2023-10-03 12:20:00,68.49,68.58,68.42,68.56,57382.0,67.9015,67.9907,67.8321,67.9709,57382.0
2023-10-03 12:25:00,68.56,68.7,68.53,68.66,99214.0,67.9709,68.1097,67.9411,68.07,99214.0
2023-10-03 12:30:00,68.66,68.71,68.61,68.65,66590.0,68.07,68.1196,68.0204,68.0601,66590.0
2023-10-03 12:35:00,68.64,68.64,68.51,68.63,51790.0,68.0502,68.0502,67.9213,68.0403,51790.0
2023-10-03 12:40:00,68.63,68.7,68.57,68.6,75014.0,68.0403,68.1097,67.9808,68.0105,75014.0
2023-10-03 12:45:00,68.6,68.64,68.56,68.61,26721.0,68.0105,68.0502,67.9709,68.0204,26721.0
2023-10-03 12:50:00,68.59,68.69,68.53,68.55,81461.0,68.0006,68.0997,67.9411,67.9609,81461.0
2023-10-03 12:55:00,68.55,68.62,68.47,68.49,73815.0,67.9609,68.0303,67.8816,67.9015,73815.0
2023-10-03 13:00:00,68.48,68.63,68.48,68.52,66877.0,67.8915,68.0403,67.8915,67.9312,66877.0
2023-10-03 13:05:00,68.53,68.55,68.32,68.33,48213.0,67.9411,67.9609,67.7329,67.7428,48213.0
2023-10-03 13:10:00,68.34,68.38,68.22,68.3,64012.0,67.7527,67.7924,67.6338,67.7131,64012.0
2023-10-03 13:15:00,68.3,68.36,68.25,68.28,43501.0,67.7131,67.7726,67.6635,67.6933,43501.0
2023-10-03 13:20:00,68.26,68.27,68.16,68.23,44984.0,67.6734,67.6833,67.5743,67.6437,44984.0
2023-10-03 13:25:00,68.23,68.26,68.1,68.18,46303.0,67.6437,67.6734,67.5148,67.5941,46303.0
2023-10-03 13:30:00,68.17,68.17,68.07,68.14,34499.0,67.5842,67.5842,67.4851,67.5545,34499.0
2023-10-03 13:35:00,68.14,68.15,68.03,68.05,26024.0,67.5545,67.5644,67.4454,67.4652,26024.0
2023-10-03 13:40:00,68.05,68.17,68.05,68.09,55256.0,67.4652,67.5842,67.4652,67.5049,55256.0
2023-10-03 13:45:00,68.07,68.18,67.98,67.99,64556.0,67.4851,67.5941,67.3958,67.4058,64556.0
2023-10-03 13:50:00,68.01,68.04,67.96,68.02,71413.0,67.4256,67.4553,67.376,67.4355,71413.0
2023-10-03 13:55:00,68.03,68.03,67.87,67.94,94296.0,67.4454,67.4454,67.2868,67.3562,94296.0
2023-10-03 14:00:00,67.92,68.03,67.85,67.87,69309.0,67.3364,67.4454,67.267,67.2868,69309.0
2023-10-03 14:05:00,67.87,67.9,67.74,67.76,71813.0,67.2868,67.3165,67.1579,67.1777,71813.0
2023-10-03 14:10:00,67.76,67.84,67.71,67.72,34660.0,67.1777,67.257,67.1282,67.1381,34660.0
2023-10-03 14:15:00,67.72,67.75,67.63,67.74,62428.0,67.1381,67.1678,67.0488,67.1579,62428.0
2023-10-03 14:20:00,67.75,67.87,67.73,67.87,52797.0,67.1678,67.2868,67.148,67.2868,52797.0
2023-10-03 14:25:00,67.88,67.91,67.81,67.87,44631.0,67.2967,67.3264,67.2273,67.2868,44631.0
2023-10-03 14:30:00,67.86,68.05,67.85,68.01,55993.0,67.2769,67.4652,67.267,67.4256,55993.0
2023-10-03 14:35:00,68.02,68.13,68.0,68.11,56148.0,67.4355,67.5445,67.4157,67.5247,56148.0
2023-10-03 14:40:00,68.11,68.17,68.06,68.13,53956.0,67.5247,67.5842,67.4752,67.5445,53956.0
2023-10-03 14:45:00,68.15,68.2,68.11,68.15,51879.0,67.5644,67.6139,67.5247,67.5644,51879.0
2023-10-03 14:50:00,68.15,68.19,67.98,68.02,67627.0,67.5644,67.604,67.3958,67.4355,67627.0
2023-10-03 14:55:00,68.02,68.02,67.86,67.89,43945.0,67.4355,67.4355,67.2769,67.3066,43945.0
2023-10-03 15:00:00,67.87,68.06,67.83,67.99,75017.0,67.2868,67.4752,67.2471,67.4058,75017.0
2023-10-03 15:05:00,68.0,68.01,67.69,67.83,105548.0,67.4157,67.4256,67.1083,67.2471,105548.0
2023-10-03 15:10:00,67.83,67.85,67.72,67.83,69510.0,67.2471,67.267,67.1381,67.2471,69510.0
2023-10-03 15:15:00,67.82,67.92,67.75,67.91,138046.0,67.2372,67.3364,67.1678,67.3264,138046.0
2023-10-03 15:20:00,67.91,67.96,67.8,67.83,120111.0,67.3264,67.376,67.2174,67.2471,120111.0
2023-10-03 15:25:00,67.84,67.84,67.58,67.64,147328.0,67.257,67.257,66.9993,67.0588,147328.0
2023-10-03 15:30:00,67.64,67.68,67.48,67.48,113981.0,67.0588,67.0984,66.9001,66.9001,113981.0
2023-10-03 15:35:00,67.48,67.56,67.39,67.45,168966.0,66.9001,66.9794,66.8109,66.8704,168966.0
2023-10-03 15:40:00,67.44,67.66,67.41,67.57,119022.0,66.8605,67.0786,66.8307,66.9894,119022.0
2023-10-03 15:45:00,67.58,67.65,67.55,67.64,136745.0,66.9993,67.0687,66.9695,67.0588,136745.0
2023-10-03 15:50:00,67.63,67.73,67.54,67.63,304603.0,67.0488,67.148,66.9596,67.0488,304603.0
2023-10-03 15:55:00,67.63,67.84,67.62,67.83,509923.0,67.0488,67.257,67.0389,67.2471,509923.0
2023-10-04 09:30:00,68.3,68.5,67.8,67.85,245416.0,67.7131,67.9114,67.2174,67.267,245416.0
2023-10-04 09:35:00,67.86,67.9,67.53,67.89,146993.0,67.2769,67.3165,66.9497,67.3066,146993.0
2023-10-04 09:40:00,67.89,67.89,67.68,67.7,130397.0,67.3066,67.3066,67.0984,67.1182,130397.0
2023-10-04 09:45:00,67.7,68.06,67.65,67.91,198188.0,67.1182,67.4752,67.0687,67.3264,198188.0
2023-10-04 09:50:00,67.9,68.24,67.78,68.24,163845.0,67.3165,67.6536,67.1976,67.6536,163845.0
2023-10-04 09:55:00,68.23,68.31,68.01,68.03,109349.0,67.6437,67.723,67.4256,67.4454,109349.0
2023-10-04 10:00:00,68.02,68.11,67.71,67.77,105764.0,67.4355,67.5247,67.1282,67.1876,105764.0
2023-10-04 10:05:00,67.77,67.99,67.57,67.69,77073.0,67.1876,67.4058,66.9894,67.1083,77073.0
2023-10-04 10:10:00,67.69,67.84,67.69,67.75,76461.0,67.1083,67.257,67.1083,67.1678,76461.0
2023-10-04 10:15:00,67.76,67.79,67.55,67.59,122425.0,67.1777,67.2075,66.9695,67.0092,122425.0
2023-10-04 10:20:00,67.6,67.67,67.24,67.34,93144.0,67.0191,67.0885,66.6622,66.7613,93144.0
2023-10-04 10:25:00,67.34,67.41,67.12,67.13,91800.0,66.7613,66.8307,66.5432,66.5531,91800.0
2023-10-04 10:30:00,67.14,67.51,67.13,67.46,136991.0,66.5631,66.9299,66.5531,66.8803,136991.0
2023-10-04 10:35:00,67.46,67.56,67.45,67.51,82451.0,66.8803,66.9794,66.8704,66.9299,82451.0
2023-10-04 10:40:00,67.51,67.81,67.51,67.71,96127.0,66.9299,67.2273,66.9299,67.1282,96127.0
2023-10-04 10:45:00,67.72,67.78,67.39,67.39,66678.0,67.1381,67.1976,66.8109,66.8109,66678.0
2023-10-04 10:50:00,67.38,67.51,67.33,67.35,74274.0,66.801,66.9299,66.7514,66.7713,74274.0
2023-10-04 10:55:00,67.34,67.41,67.28,67.33,79851.0,66.7613,66.8307,66.7019,66.7514,79851.0
2023-10-04 11:00:00,67.32,67.5,67.26,67.42,57584.0,66.7415,66.92,66.682,66.8407,57584.0
2023-10-04 11:05:00,67.42,67.45,67.3,67.36,81629.0,66.8407,66.8704,66.7217,66.7812,81629.0
2023-10-04 11:10:00,67.37,67.54,67.36,67.52,73936.0,66.7911,66.9596,66.7812,66.9398,73936.0
2023-10-04 11:15:00,67.5,67.73,67.5,67.7,129021.0,66.92,67.148,66.92,67.1182,129021.0
2023-10-04 11:20:00,67.71,67.84,67.6,67.64,133299.0,67.1282,67.257,67.0191,67.0588,133299.0
2023-10-04 11:25:00,67.64,67.78,67.63,67.72,42123.0,67.0588,67.1976,67.0488,67.1381,42123.0
2023-10-04 11:30:00,67.73,67.79,67.69,67.76,49644.0,67.148,67.2075,67.1083,67.1777,49644.0
2023-10-04 11:35:00,67.75,67.93,67.67,67.86,74489.0,67.1678,67.3463,67.0885,67.2769,74489.0
2023-10-04 11:40:00,67.86,67.9,67.73,67.78,83263.0,67.2769,67.3165,67.148,67.1976,83263.0
2023-10-04 11:45:00,67.78,68.05,67.75,67.89,85794.0,67.1976,67.4652,67.1678,67.3066,85794.0
2023-10-04 11:50:00,67.88,67.91,67.78,67.88,73048.0,67.2967,67.3264,67.1976,67.2967,73048.0
2023-10-04 11:55:00,67.88,68.05,67.84,68.03,66085.0,67.2967,67.4652,67.257,67.4454,66085.0
2023-10-04 12:00:00,68.03,68.04,67.82,67.84,64501.0,67.4454,67.4553,67.2372,67.257,64501.0
2023-10-04 12:05:00,67.83,67.9,67.79,67.84,55622.0,67.2471,67.3165,67.2075,67.257,55622.0
2023-10-04 12:10:00,67.83,67.92,67.71,67.72,69098.0,67.2471,67.3364,67.1282,67.1381,69098.0
2023-10-04 12:15:00,67.71,67.84,67.69,67.81,55399.0,67.1282,67.257,67.1083,67.2273,55399.0
2023-10-04 12:20:00,67.82,67.87,67.62,67.64,97383.0,67.2372,67.2868,67.0389,67.0588,97383.0
2023-10-04 12:25:00,67.65,67.83,67.64,67.82,72238.0,67.0687,67.2471,67.0588,67.2372,72238.0
2023-10-04 12:30:00,67.83,67.91,67.74,67.91,100091.0,67.2471,67.3264,67.1579,67.3264,100091.0
2023-10-04 12:35:00,67.89,67.91,67.76,67.84,93565.0,67.3066,67.3264,67.1777,67.257,93565.0
2023-10-04 12:40:00,67.83,67.93,67.78,67.84,99594.0,67.2471,67.3463,67.1976,67.257,99594.0
2023-10-04 12:45:00,67.84,68.02,67.84,67.98,57544.0,67.257,67.4355,67.257,67.3958,57544.0
2023-10-04 12:50:00,67.96,68.03,67.89,67.94,53713.0,67.376,67.4454,67.3066,67.3562,53713.0
2023-10-04 12:55:00,67.93,68.01,67.87,67.96,66873.0,67.3463,67.4256,67.2868,67.376,66873.0
2023-10-04 13:00:00,67.95,67.98,67.87,67.91,50446.0,67.3661,67.3958,67.2868,67.3264,50446.0
2023-10-04 13:05:00,67.9,68.01,67.9,67.97,70023.0,67.3165,67.4256,67.3165,67.3859,70023.0
2023-10-04 13:10:00,67.97,67.98,67.85,67.86,81682.0,67.3859,67.3958,67.267,67.2769,81682.0
2023-10-04 13:15:00,67.85,68.0,67.84,67.95,73920.0,67.267,67.4157,67.257,67.3661,73920.0
2023-10-04 13:20:00,67.96,68.0,67.69,67.7,119289.0,67.376,67.4157,67.1083,67.1182,119289.0
2023-10-04 13:25:00,67.72,67.72,67.57,67.6,130205.0,67.1381,67.1381,66.9894,67.0191,130205.0
2023-10-04 13:30:00,67.61,67.68,67.55,67.6,96513.0,67.029,67.0984,66.9695,67.0191,96513.0
2023-10-04 13:35:00,67.59,67.61,67.51,67.59,54624.0,67.0092,67.029,66.9299,67.0092,54624.0
2023-10-04 13:40:00,67.59,67.62,67.49,67.6,79188.0,67.0092,67.0389,66.91,67.0191,79188.0
2023-10-04 13:45:00,67.6,67.72,67.58,67.69,39982.0,67.0191,67.1381,66.9993,67.1083,39982.0
2023-10-04 13:50:00,67.68,67.7,67.45,67.51,67596.0,67.0984,67.1182,66.8704,66.9299,67596.0
2023-10-04 13:55:00,67.5,67.58,67.46,67.49,55018.0,66.92,66.9993,66.8803,66.91,55018.0
2023-10-04 14:00:00,67.48,67.66,67.44,67.65,116821.0,66.9001,67.0786,66.8605,67.0687,116821.0
2023-10-04 14:05:00,67.65,67.68,67.47,67.49,81666.0,67.0687,67.0984,66.8902,66.91,81666.0
2023-10-04 14:10:00,67.47,67.66,67.47,67.65,51450.0,66.8902,67.0786,66.8902,67.0687,51450.0
2023-10-04 14:15:00,67.65,67.74,67.62,67.72,59477.0,67.0687,67.1579,67.0389,67.1381,59477.0
2023-10-04 14:20:00,67.73,67.73,67.46,67.51,76161.0,67.148,67.148,66.8803,66.9299,76161.0
2023-10-04 14:25:00,67.5,67.73,67.49,67.68,64874.0,66.92,67.148,66.91,67.0984,64874.0
2023-10-04 14:30:00,67.68,67.76,67.67,67.67,80951.0,67.0984,67.1777,67.0885,67.0885,80951.0
2023-10-04 14:35:00,67.67,67.74,67.6,67.72,72253.0,67.0885,67.1579,67.0191,67.1381,72253.0
2023-10-04 14:40:00,67.72,67.81,67.7,67.78,59440.0,67.1381,67.2273,67.1182,67.1976,59440.0
2023-10-04 14:45:00,67.77,67.77,67.68,67.7,78288.0,67.1876,67.1876,67.0984,67.1182,78288.0
2023-10-04 14:50:00,67.69,67.74,67.67,67.72,48643.0,67.1083,67.1579,67.0885,67.1381,48643.0
2023-10-04 14:55:00,67.71,67.86,67.69,67.83,59337.0,67.1282,67.2769,67.1083,67.2471,59337.0
2023-10-04 15:00:00,67.81,67.89,67.8,67.84,55277.0,67.2273,67.3066,67.2174,67.257,55277.0
2023-10-04 15:05:00,67.84,67.94,67.78,67.9,52587.0,67.257,67.3562,67.1976,67.3165,52587.0
2023-10-04 15:10:00,67.91,68.1,67.89,68.08,129585.0,67.3264,67.5148,67.3066,67.495,129585.0
2023-10-04 15:15:00,68.07,68.22,68.05,68.14,102446.0,67.4851,67.6338,67.4652,67.5545,102446.0
2023-10-04 15:20:00,68.14,68.2,68.09,68.19,64799.0,67.5545,67.6139,67.5049,67.604,64799.0
2023-10-04 15:25:00,68.19,68.21,68.13,68.19,60498.0,67.604,67.6239,67.5445,67.604,60498.0
2023-10-04 15:30:00,68.19,68.29,68.17,68.25,88453.0,67.604,67.7032,67.5842,67.6635,88453.0
2023-10-04 15:35:00,68.25,68.35,68.24,68.27,124784.0,67.6635,67.7627,67.6536,67.6833,124784.0
2023-10-04 15:40:00,68.26,68.27,68.16,68.16,71657.0,67.6734,67.6833,67.5743,67.5743,71657.0
2023-10-04 15:45:00,68.15,68.27,68.13,68.13,171896.0,67.5644,67.6833,67.5445,67.5445,171896.0
2023-10-04 15:50:00,68.13,68.23,68.02,68.18,292068.0,67.5445,67.6437,67.4355,67.5941,292068.0
2023-10-04 15:55:00,68.17,68.24,68.07,68.09,548956.0,67.5842,67.6536,67.4851,67.5049,548956.0
2023-10-05 09:30:00,68.61,69.4,68.61,69.37,435651.0,68.0204,68.8036,68.0204,68.7739,435651.0
2023-10-05 09:35:00,69.38,69.54,69.19,69.33,379337.0,68.7838,68.9424,68.5954,68.7342,379337.0
2023-10-05 09:40:00,69.31,69.44,69.0,69.31,240502.0,68.7144,68.8433,68.4071,68.7144,240502.0
2023-10-05 09:45:00,69.31,69.37,69.0,69.0,154656.0,68.7144,68.7739,68.4071,68.4071,154656.0
2023-10-05 09:50:00,69.0,69.12,68.8,69.08,171738.0,68.4071,68.526,68.2088,68.4864,171738.0
2023-10-05 09:55:00,69.09,69.34,69.02,69.16,256736.0,68.4963,68.7442,68.4269,68.5657,256736.0
2023-10-05 10:00:00,69.15,69.15,68.71,68.9,197876.0,68.5558,68.5558,68.1196,68.3079,197876.0
2023-10-05 10:05:00,68.88,69.17,68.77,69.16,176237.0,68.2881,68.5756,68.179,68.5657,176237.0
2023-10-05 10:10:00,69.16,69.31,68.99,69.31,133856.0,68.5657,68.7144,68.3972,68.7144,133856.0
2023-10-05 10:15:00,69.32,69.33,69.13,69.16,132252.0,68.7243,68.7342,68.536,68.5657,132252.0
2023-10-05 10:20:00,69.18,69.3,69.12,69.25,165173.0,68.5855,68.7045,68.526,68.6549,165173.0
2023-10-05 10:25:00,69.25,69.49,69.25,69.48,143981.0,68.6549,68.8929,68.6549,68.8829,143981.0
2023-10-05 10:30:00,69.47,69.49,69.33,69.39,142845.0,68.873,68.8929,68.7342,68.7937,142845.0
2023-10-05 10:35:00,69.4,69.4,68.96,69.01,117300.0,68.8036,68.8036,68.3674,68.417,117300.0
2023-10-05 10:40:00,69.0,69.04,68.88,68.95,115247.0,68.4071,68.4467,68.2881,68.3575,115247.0
2023-10-05 10:45:00,68.94,69.03,68.85,68.85,69785.0,68.3476,68.4368,68.2584,68.2584,69785.0
2023-10-05 10:50:00,68.86,68.9,68.79,68.88,105062.0,68.2683,68.3079,68.1989,68.2881,105062.0
2023-10-05 10:55:00,68.88,68.96,68.72,68.76,161958.0,68.2881,68.3674,68.1295,68.1691,161958.0
2023-10-05 11:00:00,68.76,69.0,68.69,68.8,76122.0,68.1691,68.4071,68.0997,68.2088,76122.0
2023-10-05 11:05:00,68.79,68.83,68.73,68.82,63814.0,68.1989,68.2385,68.1394,68.2286,63814.0
2023-10-05 11:10:00,68.84,68.93,68.81,68.88,55345.0,68.2484,68.3377,68.2187,68.2881,55345.0
2023-10-05 11:15:00,68.85,68.89,68.65,68.67,126493.0,68.2584,68.298,68.0601,68.0799,126493.0
2023-10-05 11:20:00,68.68,68.72,68.41,68.62,255424.0,68.0898,68.1295,67.8221,68.0303,255424.0
2023-10-05 11:25:00,68.62,68.65,68.47,68.52,92492.0,68.0303,68.0601,67.8816,67.9312,92492.0
2023-10-05 11:30:00,68.53,68.53,68.34,68.42,88296.0,67.9411,67.9411,67.7527,67.8321,88296.0
2023-10-05 11:35:00,68.44,68.73,68.44,68.67,166466.0,67.8519,68.1394,67.8519,68.0799,166466.0
2023-10-05 11:40:00,68.67,68.72,68.51,68.51,87524.0,68.0799,68.1295,67.9213,67.9213,87524.0
2023-10-05 11:45:00,68.51,68.64,68.49,68.55,78712.0,67.9213,68.0502,67.9015,67.9609,78712.0
2023-10-05 11:50:00,68.54,68.67,68.49,68.65,54553.0,67.951,68.0799,67.9015,68.0601,54553.0
2023-10-05 11:55:00,68.66,68.7,68.47,68.52,56746.0,68.07,68.1097,67.8816,67.9312,56746.0
2023-10-05 12:00:00,68.51,68.69,68.46,68.65,57358.0,67.9213,68.0997,67.8717,68.0601,57358.0
2023-10-05 12:05:00,68.66,68.78,68.65,68.75,46238.0,68.07,68.189,68.0601,68.1592,46238.0
2023-10-05 12:10:00,68.74,68.94,68.73,68.91,93383.0,68.1493,68.3476,68.1394,68.3178,93383.0
2023-10-05 12:15:00,68.91,68.94,68.79,68.9,51167.0,68.3178,68.3476,68.1989,68.3079,51167.0
2023-10-05 12:20:00,68.9,68.91,68.84,68.85,32097.0,68.3079,68.3178,68.2484,68.2584,32097.0
2023-10-05 12:25:00,68.86,69.08,68.84,68.98,89525.0,68.2683,68.4864,68.2484,68.3872,89525.0
2023-10-05 12:30:00,68.99,69.15,68.97,69.0,155518.0,68.3972,68.5558,68.3773,68.4071,155518.0
2023-10-05 12:35:00,69.0,69.15,68.98,69.13,95217.0,68.4071,68.5558,68.3872,68.536,95217.0
2023-10-05 12:40:00,69.12,69.13,69.01,69.1,73718.0,68.526,68.536,68.417,68.5062,73718.0
2023-10-05 12:45:00,69.11,69.13,68.96,69.02,75410.0,68.5161,68.536,68.3674,68.4269,75410.0
2023-10-05 12:50:00,69.02,69.16,69.0,69.13,62114.0,68.4269,68.5657,68.4071,68.536,62114.0
2023-10-05 12:55:00,69.13,69.16,69.01,69.11,56021.0,68.536,68.5657,68.417,68.5161,56021.0
2023-10-05 13:00:00,69.11,69.16,69.01,69.02,59184.0,68.5161,68.5657,68.417,68.4269,59184.0
2023-10-05 13:05:00,69.02,69.06,68.97,69.01,48027.0,68.4269,68.4666,68.3773,68.417,48027.0
2023-10-05 13:10:00,69.01,69.09,68.91,69.07,70367.0,68.417,68.4963,68.3178,68.4765,70367.0
2023-10-05 13:15:00,69.09,69.13,68.98,68.98,86224.0,68.4963,68.536,68.3872,68.3872,86224.0
2023-10-05 13:20:00,68.98,69.07,68.91,69.06,110124.0,68.3872,68.4765,68.3178,68.4666,110124.0
2023-10-05 13:25:00,69.09,69.09,69.01,69.07,51253.0,68.4963,68.4963,68.417,68.4765,51253.0
2023-10-05 13:30:00,69.08,69.19,68.97,69.16,101602.0,68.4864,68.5954,68.3773,68.5657,101602.0
2023-10-05 13:35:00,69.16,69.3,69.15,69.25,78388.0,68.5657,68.7045,68.5558,68.6549,78388.0
2023-10-05 13:40:00,69.27,69.34,69.23,69.25,88857.0,68.6748,68.7442,68.6351,68.6549,88857.0
2023-10-05 13:45:00,69.25,69.3,69.22,69.25,49410.0,68.6549,68.7045,68.6252,68.6549,49410.0
2023-10-05 13:50:00,69.25,69.28,69.1,69.12,69690.0,68.6549,68.6847,68.5062,68.526,69690.0
2023-10-05 13:55:00,69.12,69.14,69.0,69.14,67491.0,68.526,68.5459,68.4071,68.5459,67491.0
2023-10-05 14:00:00,69.13,69.27,69.13,69.23,38909.0,68.536,68.6748,68.536,68.6351,38909.0
2023-10-05 14:05:00,69.23,69.23,69.15,69.17,45308.0,68.6351,68.6351,68.5558,68.5756,45308.0
2023-10-05 14:10:00,69.18,69.22,69.13,69.21,32201.0,68.5855,68.6252,68.536,68.6153,32201.0
2023-10-05 14:15:00,69.21,69.3,69.21,69.26,37029.0,68.6153,68.7045,68.6153,68.6648,37029.0
2023-10-05 14:20:00,69.26,69.28,69.18,69.2,41742.0,68.6648,68.6847,68.5855,68.6054,41742.0
2023-10-05 14:25:00,69.2,69.23,69.12,69.22,33296.0,68.6054,68.6351,68.526,68.6252,33296.0
2023-10-05 14:30:00,69.23,69.36,69.2,69.35,89519.0,68.6351,68.764,68.6054,68.7541,89519.0
2023-10-05 14:35:00,69.35,69.44,69.31,69.42,65220.0,68.7541,68.8433,68.7144,68.8235,65220.0
2023-10-05 14:40:00,69.42,69.44,69.29,69.31,69192.0,68.8235,68.8433,68.6946,68.7144,69192.0
2023-10-05 14:45:00,69.31,69.36,69.29,69.31,53031.0,68.7144,68.764,68.6946,68.7144,53031.0
2023-10-05 14:50:00,69.32,69.4,69.3,69.34,56965.0,68.7243,68.8036,68.7045,68.7442,56965.0
2023-10-05 14:55:00,69.33,69.37,69.28,69.37,63331.0,68.7342,68.7739,68.6847,68.7739,63331.0
2023-10-05 15:00:00,69.37,69.41,69.3,69.35,67855.0,68.7739,68.8136,68.7045,68.7541,67855.0
2023-10-05 15:05:00,69.36,69.41,69.33,69.36,57758.0,68.764,68.8136,68.7342,68.764,57758.0
2023-10-05 15:10:00,69.36,69.4,69.24,69.31,44422.0,68.764,68.8036,68.645,68.7144,44422.0
2023-10-05 15:15:00,69.31,69.38,69.27,69.31,51223.0,68.7144,68.7838,68.6748,68.7144,51223.0
2023-10-05 15:20:00,69.31,69.34,69.17,69.22,70717.0,68.7144,68.7442,68.5756,68.6252,70717.0
2023-10-05 15:25:00,69.22,69.37,69.22,69.37,80853.0,68.6252,68.7739,68.6252,68.7739,80853.0
2023-10-05 15:30:00,69.38,69.4,69.31,69.34,84636.0,68.7838,68.8036,68.7144,68.7442,84636.0
2023-10-05 15:35:00,69.34,69.39,69.33,69.34,57760.0,68.7442,68.7937,68.7342,68.7442,57760.0
2023-10-05 15:40:00,69.34,69.38,69.27,69.31,86896.0,68.7442,68.7838,68.6748,68.7144,86896.0
2023-10-05 15:45:00,69.31,69.38,69.23,69.28,112808.0,68.7144,68.7838,68.6351,68.6847,112808.0
2023-10-05 15:50:00,69.28,69.4,69.03,69.07,305370.0,68.6847,68.8036,68.4368,68.4765,305370.0
2023-10-05 15:55:00,69.07,69.14,69.0,69.03,484942.0,68.4765,68.5459,68.4071,68.4368,484942.0
2023-10-06 09:30:00,68.71,69.47,68.56,68.58,564780.0,68.2315,68.9862,68.0826,68.1024,564780.0
2023-10-06 09:35:00,68.59,68.78,68.27,68.37,239509.0,68.1124,68.3011,67.7946,67.8939,239509.0
2023-10-06 09:40:00,68.35,68.4,68.11,68.3,179517.0,67.874,67.9237,67.6357,67.8244,179517.0
2023-10-06 09:45:00,68.33,68.68,68.18,68.19,176515.0,67.8542,68.2017,67.7052,67.7152,176515.0
2023-10-06 09:50:00,68.19,68.27,68.04,68.16,123000.0,67.7152,67.7946,67.5662,67.6854,123000.0
2023-10-06 09:55:00,68.23,68.27,68.0,68.27,104215.0,67.7549,67.7946,67.5265,67.7946,104215.0
2023-10-06 10:00:00,68.27,68.34,68.19,68.23,150462.0,67.7946,67.8641,67.7152,67.7549,150462.0
2023-10-06 10:05:00,68.25,68.3,68.06,68.27,68473.0,67.7747,67.8244,67.5861,67.7946,68473.0
2023-10-06 10:10:00,68.26,68.43,68.22,68.4,131036.0,67.7847,67.9535,67.745,67.9237,131036.0
2023-10-06 10:15:00,68.41,68.52,68.32,68.32,93906.0,67.9336,68.0429,67.8443,67.8443,93906.0
2023-10-06 10:20:00,68.32,68.69,68.15,68.69,81986.0,67.8443,68.2117,67.6754,68.2117,81986.0
2023-10-06 10:25:00,68.69,68.94,68.62,68.93,138183.0,68.2117,68.4599,68.1422,68.45,138183.0
2023-10-06 10:30:00,68.93,69.03,68.9,68.91,183533.0,68.45,68.5493,68.4202,68.4301,183533.0
2023-10-06 10:35:00,68.92,69.03,68.88,68.96,126800.0,68.4401,68.5493,68.4004,68.4798,126800.0
2023-10-06 10:40:00,68.96,69.1,68.83,68.93,113618.0,68.4798,68.6188,68.3507,68.45,113618.0
2023-10-06 10:45:00,68.92,69.04,68.9,68.96,57656.0,68.4401,68.5592,68.4202,68.4798,57656.0
2023-10-06 10:50:00,68.97,69.04,68.92,68.93,51898.0,68.4897,68.5592,68.4401,68.45,51898.0
2023-10-06 10:55:00,68.92,68.95,68.79,68.89,67960.0,68.4401,68.4699,68.311,68.4103,67960.0
2023-10-06 11:00:00,68.89,69.06,68.84,69.05,70484.0,68.4103,68.5791,68.3606,68.5692,70484.0
2023-10-06 11:05:00,69.05,69.23,68.96,69.18,107272.0,68.5692,68.7479,68.4798,68.6983,107272.0
2023-10-06 11:10:00,69.19,69.27,69.04,69.07,76793.0,68.7082,68.7876,68.5592,68.589,76793.0
2023-10-06 11:15:00,69.08,69.12,68.83,68.84,100886.0,68.599,68.6387,68.3507,68.3606,100886.0
2023-10-06 11:20:00,68.87,69.02,68.82,69.01,51203.0,68.3904,68.5394,68.3408,68.5295,51203.0
2023-10-06 11:25:00,69.01,69.17,68.95,69.01,100239.0,68.5295,68.6883,68.4699,68.5295,100239.0
2023-10-06 11:30:00,69.02,69.35,69.01,69.34,99410.0,68.5394,68.8671,68.5295,68.8572,99410.0
2023-10-06 11:35:00,69.34,69.49,69.28,69.48,137272.0,68.8572,69.0061,68.7976,68.9962,137272.0
2023-10-06 11:40:00,69.49,69.65,69.43,69.51,193427.0,69.0061,69.165,68.9465,69.026,193427.0
2023-10-06 11:45:00,69.51,69.62,69.44,69.6,122155.0,69.026,69.1352,68.9565,69.1153,122155.0
2023-10-06 11:50:00,69.6,69.68,69.52,69.56,131223.0,69.1153,69.1948,69.0359,69.0756,131223.0
2023-10-06 11:55:00,69.56,69.7,69.5,69.66,107717.0,69.0756,69.2146,69.016,69.1749,107717.0
2023-10-06 12:00:00,69.67,69.8,69.57,69.75,112165.0,69.1849,69.314,69.0856,69.2643,112165.0
2023-10-06 12:05:00,69.75,69.78,69.66,69.71,60492.0,69.2643,69.2941,69.1749,69.2246,60492.0
2023-10-06 12:10:00,69.71,69.79,69.7,69.73,64577.0,69.2246,69.304,69.2146,69.2444,64577.0
2023-10-06 12:15:00,69.73,69.77,69.65,69.7,39328.0,69.2444,69.2842,69.165,69.2146,39328.0
2023-10-06 12:20:00,69.7,69.72,69.51,69.56,49776.0,69.2146,69.2345,69.026,69.0756,49776.0
2023-10-06 12:25:00,69.56,69.69,69.51,69.65,53485.0,69.0756,69.2047,69.026,69.165,53485.0
2023-10-06 12:30:00,69.67,69.72,69.59,69.59,66370.0,69.1849,69.2345,69.1054,69.1054,66370.0
2023-10-06 12:35:00,69.6,69.69,69.56,69.66,34767.0,69.1153,69.2047,69.0756,69.1749,34767.0
2023-10-06 12:40:00,69.67,69.77,69.65,69.76,35960.0,69.1849,69.2842,69.165,69.2742,35960.0
2023-10-06 12:45:00,69.77,69.79,69.71,69.71,48272.0,69.2842,69.304,69.2246,69.2246,48272.0
2023-10-06 12:50:00,69.72,69.73,69.6,69.62,57797.0,69.2345,69.2444,69.1153,69.1352,57797.0
2023-10-06 12:55:00,69.63,69.69,69.61,69.65,24433.0,69.1451,69.2047,69.1253,69.165,24433.0
2023-10-06 13:00:00,69.64,69.72,69.62,69.65,30467.0,69.1551,69.2345,69.1352,69.165,30467.0
2023-10-06 13:05:00,69.66,69.69,69.57,69.65,32104.0,69.1749,69.2047,69.0856,69.165,32104.0
2023-10-06 13:10:00,69.65,69.78,69.56,69.78,55405.0,69.165,69.2941,69.0756,69.2941,55405.0
2023-10-06 13:15:00,69.77,69.78,69.69,69.72,24244.0,69.2842,69.2941,69.2047,69.2345,24244.0
2023-10-06 13:20:00,69.73,69.9,69.71,69.85,74613.0,69.2444,69.4133,69.2246,69.3636,74613.0
2023-10-06 13:25:00,69.86,69.86,69.72,69.76,40370.0,69.3735,69.3735,69.2345,69.2742,40370.0
2023-10-06 13:30:00,69.77,69.87,69.75,69.87,38776.0,69.2842,69.3835,69.2643,69.3835,38776.0
2023-10-06 13:35:00,69.87,69.88,69.77,69.86,33384.0,69.3835,69.3934,69.2842,69.3735,33384.0
2023-10-06 13:40:00,69.86,69.89,69.79,69.82,28729.0,69.3735,69.4033,69.304,69.3338,28729.0
2023-10-06 13:45:00,69.83,69.88,69.79,69.86,34999.0,69.3437,69.3934,69.304,69.3735,34999.0
2023-10-06 13:50:00,69.86,69.93,69.84,69.9,71822.0,69.3735,69.443,69.3537,69.4133,71822.0
2023-10-06 13:55:00,69.9,69.99,69.89,69.98,84972.0,69.4133,69.5026,69.4033,69.4927,84972.0
2023-10-06 14:00:00,69.98,69.99,69.79,69.8,50618.0,69.4927,69.5026,69.304,69.314,50618.0
2023-10-06 14:05:00,69.79,69.8,69.71,69.75,47152.0,69.304,69.314,69.2246,69.2643,47152.0
2023-10-06 14:10:00,69.76,69.89,69.75,69.81,54969.0,69.2742,69.4033,69.2643,69.3239,54969.0
2023-10-06 14:15:00,69.81,69.87,69.76,69.8,65535.0,69.3239,69.3835,69.2742,69.314,65535.0
2023-10-06 14:20:00,69.79,69.86,69.77,69.8,44038.0,69.304,69.3735,69.2842,69.314,44038.0
2023-10-06 14:25:00,69.79,69.93,69.78,69.92,56063.0,69.304,69.443,69.2941,69.4331,56063.0
2023-10-06 14:30:00,69.92,69.96,69.88,69.91,66682.0,69.4331,69.4728,69.3934,69.4232,66682.0
2023-10-06 14:35:00,69.91,69.98,69.87,69.88,57294.0,69.4232,69.4927,69.3835,69.3934,57294.0
2023-10-06 14:40:00,69.88,69.96,69.85,69.92,41835.0,69.3934,69.4728,69.3636,69.4331,41835.0
2023-10-06 14:45:00,69.92,69.95,69.88,69.91,32590.0,69.4331,69.4629,69.3934,69.4232,32590.0
2023-10-06 14:50:00,69.91,69.92,69.83,69.84,49076.0,69.4232,69.4331,69.3437,69.3537,49076.0
2023-10-06 14:55:00,69.83,69.94,69.83,69.92,42632.0,69.3437,69.453,69.3437,69.4331,42632.0
2023-10-06 15:00:00,69.92,69.93,69.84,69.9,60193.0,69.4331,69.443,69.3537,69.4133,60193.0
2023-10-06 15:05:00,69.9,70.15,69.9,70.11,232100.0,69.4133,69.6615,69.4133,69.6218,232100.0
2023-10-06 15:10:00,70.12,70.12,70.01,70.04,129530.0,69.6317,69.6317,69.5225,69.5523,129530.0
2023-10-06 15:15:00,70.05,70.1,69.97,70.02,120581.0,69.5622,69.6119,69.4828,69.5324,120581.0
2023-10-06 15:20:00,70.02,70.11,69.98,70.08,106233.0,69.5324,69.6218,69.4927,69.592,106233.0
2023-10-06 15:25:00,70.07,70.19,70.05,70.17,108220.0,69.5821,69.7012,69.5622,69.6814,108220.0
2023-10-06 15:30:00,70.18,70.26,70.16,70.22,126288.0,69.6913,69.7707,69.6714,69.731,126288.0
2023-10-06 15:35:00,70.22,70.32,70.18,70.31,178033.0,69.731,69.8303,69.6913,69.8204,178033.0
2023-10-06 15:40:00,70.32,70.33,70.2,70.25,272990.0,69.8303,69.8403,69.7112,69.7608,272990.0
2023-10-06 15:45:00,70.25,70.29,70.11,70.15,275332.0,69.7608,69.8005,69.6218,69.6615,275332.0
2023-10-06 15:50:00,70.15,70.25,69.97,69.98,420157.0,69.6615,69.7608,69.4828,69.4927,420157.0
2023-10-06 15:55:00,69.98,70.01,69.9,69.98,675993.0,69.4927,69.5225,69.4133,69.4927,675993.0
2023-10-09 09:30:00,69.62,69.95,69.33,69.66,270226.0,69.1352,69.4629,68.8472,69.1749,270226.0
2023-10-09 09:35:00,69.63,69.68,69.37,69.65,204476.0,69.1451,69.1948,68.8869,69.165,204476.0
2023-10-09 09:40:00,69.65,69.66,69.43,69.63,124483.0,69.165,69.1749,68.9465,69.1451,124483.0
2023-10-09 09:45:00,69.62,69.64,69.06,69.16,117215.0,69.1352,69.1551,68.5791,68.6784,117215.0
2023-10-09 09:50:00,69.17,69.19,68.88,69.01,118016.0,68.6883,68.7082,68.4004,68.5295,118016.0
2023-10-09 09:55:00,69.0,69.06,68.87,68.95,95813.0,68.5195,68.5791,68.3904,68.4699,95813.0
2023-10-09 10:00:00,68.95,69.06,68.7,68.72,96738.0,68.4699,68.5791,68.2216,68.2415,96738.0
2023-10-09 10:05:00,68.7,68.82,68.57,68.65,135093.0,68.2216,68.3408,68.0925,68.172,135093.0
2023-10-09 10:10:00,68.65,68.85,68.65,68.72,85146.0,68.172,68.3706,68.172,68.2415,85146.0
2023-10-09 10:15:00,68.73,68.94,68.69,68.94,134039.0,68.2514,68.4599,68.2117,68.4599,134039.0
2023-10-09 10:20:00,68.92,68.93,68.79,68.91,44541.0,68.4401,68.45,68.311,68.4301,44541.0
2023-10-09 10:25:00,68.91,68.91,68.6,68.64,69390.0,68.4301,68.4301,68.1223,68.162,69390.0
2023-10-09 10:30:00,68.65,68.78,68.6,68.67,74251.0,68.172,68.3011,68.1223,68.1918,74251.0
2023-10-09 10:35:00,68.67,68.72,68.58,68.63,92257.0,68.1918,68.2415,68.1024,68.1521,92257.0
2023-10-09 10:40:00,68.64,68.87,68.59,68.84,70527.0,68.162,68.3904,68.1124,68.3606,70527.0
2023-10-09 10:45:00,68.84,68.86,68.61,68.62,63986.0,68.3606,68.3805,68.1322,68.1422,63986.0
2023-10-09 10:50:00,68.63,68.88,68.6,68.87,110952.0,68.1521,68.4004,68.1223,68.3904,110952.0
2023-10-09 10:55:00,68.87,68.9,68.79,68.79,47286.0,68.3904,68.4202,68.311,68.311,47286.0
2023-10-09 11:00:00,68.76,68.86,68.71,68.79,35527.0,68.2812,68.3805,68.2315,68.311,35527.0
2023-10-09 11:05:00,68.78,68.78,68.61,68.66,53787.0,68.3011,68.3011,68.1322,68.1819,53787.0
2023-10-09 11:10:00,68.67,68.74,68.62,68.71,90198.0,68.1918,68.2613,68.1422,68.2315,90198.0
2023-10-09 11:15:00,68.73,68.81,68.72,68.78,33948.0,68.2514,68.3308,68.2415,68.3011,33948.0
2023-10-09 11:20:00,68.79,68.99,68.76,68.96,73079.0,68.311,68.5096,68.2812,68.4798,73079.0
2023-10-09 11:25:00,68.96,69.09,68.93,69.06,79141.0,68.4798,68.6089,68.45,68.5791,79141.0
2023-10-09 11:30:00,69.06,69.14,69.04,69.06,42478.0,68.5791,68.6585,68.5592,68.5791,42478.0
2023-10-09 11:35:00,69.05,69.08,68.97,68.98,24027.0,68.5692,68.599,68.4897,68.4997,24027.0
2023-10-09 11:40:00,68.98,69.01,68.91,68.95,27703.0,68.4997,68.5295,68.4301,68.4699,27703.0
2023-10-09 11:45:00,68.95,68.97,68.87,68.9,40806.0,68.4699,68.4897,68.3904,68.4202,40806.0
2023-10-09 11:50:00,68.89,68.92,68.87,68.91,30654.0,68.4103,68.4401,68.3904,68.4301,30654.0
2023-10-09 11:55:00,68.91,68.98,68.88,68.97,28556.0,68.4301,68.4997,68.4004,68.4897,28556.0
2023-10-09 12:00:00,68.97,69.01,68.89,68.91,35866.0,68.4897,68.5295,68.4103,68.4301,35866.0
2023-10-09 12:05:00,68.91,69.04,68.89,68.97,31793.0,68.4301,68.5592,68.4103,68.4897,31793.0
2023-10-09 12:10:00,68.97,68.99,68.88,68.9,27518.0,68.4897,68.5096,68.4004,68.4202,27518.0
2023-10-09 12:15:00,68.9,68.98,68.9,68.95,25290.0,68.4202,68.4997,68.4202,68.4699,25290.0
2023-10-09 12:20:00,68.96,69.14,68.95,69.07,56609.0,68.4798,68.6585,68.4699,68.589,56609.0
2023-10-09 12:25:00,69.08,69.09,68.99,69.0,51724.0,68.599,68.6089,68.5096,68.5195,51724.0
2023-10-09 12:30:00,68.99,69.04,68.95,68.98,23729.0,68.5096,68.5592,68.4699,68.4997,23729.0
2023-10-09 12:35:00,68.98,68.99,68.9,68.95,30503.0,68.4997,68.5096,68.4202,68.4699,30503.0
2023-10-09 12:40:00,68.95,68.98,68.81,68.81,26999.0,68.4699,68.4997,68.3308,68.3308,26999.0
2023-10-09 12:45:00,68.82,68.83,68.76,68.81,68531.0,68.3408,68.3507,68.2812,68.3308,68531.0
2023-10-09 12:50:00,68.82,68.86,68.79,68.82,27611.0,68.3408,68.3805,68.311,68.3408,27611.0
2023-10-09 12:55:00,68.83,68.85,68.71,68.79,35413.0,68.3507,68.3706,68.2315,68.311,35413.0
2023-10-09 13:00:00,68.8,68.92,68.77,68.86,42816.0,68.3209,68.4401,68.2911,68.3805,42816.0
2023-10-09 13:05:00,68.87,68.88,68.82,68.85,19226.0,68.3904,68.4004,68.3408,68.3706,19226.0
2023-10-09 13:10:00,68.86,68.87,68.78,68.81,25368.0,68.3805,68.3904,68.3011,68.3308,25368.0
2023-10-09 13:15:00,68.81,68.84,68.8,68.81,28822.0,68.3308,68.3606,68.3209,68.3308,28822.0
2023-10-09 13:20:00,68.81,68.84,68.77,68.84,26323.0,68.3308,68.3606,68.2911,68.3606,26323.0
2023-10-09 13:25:00,68.84,69.05,68.84,69.02,40208.0,68.3606,68.5692,68.3606,68.5394,40208.0
2023-10-09 13:30:00,69.03,69.22,69.02,69.2,96045.0,68.5493,68.738,68.5394,68.7181,96045.0
2023-10-09 13:35:00,69.21,69.33,69.17,69.32,54395.0,68.7281,68.8472,68.6883,68.8373,54395.0
2023-10-09 13:40:00,69.34,69.49,69.33,69.43,49862.0,68.8572,69.0061,68.8472,68.9465,49862.0
2023-10-09 13:45:00,69.43,69.49,69.38,69.42,31878.0,68.9465,69.0061,68.8969,68.9366,31878.0
2023-10-09 13:50:00,69.43,69.44,69.37,69.41,37105.0,68.9465,68.9565,68.8869,68.9267,37105.0
2023-10-09 13:55:00,69.4,69.43,69.35,69.38,47414.0,68.9167,68.9465,68.8671,68.8969,47414.0
2023-10-09 14:00:00,69.41,69.42,69.28,69.35,45029.0,68.9267,68.9366,68.7976,68.8671,45029.0
2023-10-09 14:05:00,69.36,69.5,69.32,69.45,40609.0,68.877,69.016,68.8373,68.9664,40609.0
2023-10-09 14:10:00,69.45,69.46,69.37,69.37,20738.0,68.9664,68.9763,68.8869,68.8869,20738.0
2023-10-09 14:15:00,69.37,69.45,69.37,69.39,25239.0,68.8869,68.9664,68.8869,68.9068,25239.0
2023-10-09 14:20:00,69.4,69.5,69.39,69.48,35131.0,68.9167,69.016,68.9068,68.9962,35131.0
2023-10-09 14:25:00,69.46,69.58,69.41,69.57,40852.0,68.9763,69.0955,68.9267,69.0856,40852.0
2023-10-09 14:30:00,69.57,69.6,69.49,69.5,37925.0,69.0856,69.1153,69.0061,69.016,37925.0
2023-10-09 14:35:00,69.49,69.51,69.39,69.5,41123.0,69.0061,69.026,68.9068,69.016,41123.0
2023-10-09 14:40:00,69.51,69.59,69.49,69.55,25848.0,69.026,69.1054,69.0061,69.0657,25848.0
2023-10-09 14:45:00,69.54,69.54,69.42,69.43,47525.0,69.0558,69.0558,68.9366,68.9465,47525.0
2023-10-09 14:50:00,69.42,69.49,69.41,69.49,27833.0,68.9366,69.0061,68.9267,69.0061,27833.0
2023-10-09 14:55:00,69.48,69.55,69.44,69.44,31198.0,68.9962,69.0657,68.9565,68.9565,31198.0
2023-10-09 15:00:00,69.44,69.47,69.31,69.4,60926.0,68.9565,68.9862,68.8274,68.9167,60926.0
2023-10-09 15:05:00,69.4,69.51,69.38,69.4,74326.0,68.9167,69.026,68.8969,68.9167,74326.0
2023-10-09 15:10:00,69.41,69.43,69.29,69.29,52046.0,68.9267,68.9465,68.8075,68.8075,52046.0
2023-10-09 15:15:00,69.28,69.37,69.24,69.29,36246.0,68.7976,68.8869,68.7578,68.8075,36246.0
2023-10-09 15:20:00,69.29,69.34,69.26,69.31,36768.0,68.8075,68.8572,68.7777,68.8274,36768.0
2023-10-09 15:25:00,69.31,69.44,69.28,69.37,67271.0,68.8274,68.9565,68.7976,68.8869,67271.0
2023-10-09 15:30:00,69.35,69.39,69.29,69.31,73376.0,68.8671,68.9068,68.8075,68.8274,73376.0
2023-10-09 15:35:00,69.31,69.4,69.29,69.34,58362.0,68.8274,68.9167,68.8075,68.8572,58362.0
2023-10-09 15:40:00,69.34,69.39,69.29,69.32,47676.0,68.8572,68.9068,68.8075,68.8373,47676.0
2023-10-09 15:45:00,69.32,69.38,69.28,69.38,103913.0,68.8373,68.8969,68.7976,68.8969,103913.0
2023-10-09 15:50:00,69.37,69.51,69.32,69.49,216656.0,68.8869,69.026,68.8373,69.0061,216656.0
2023-10-09 15:55:00,69.5,69.56,69.42,69.48,392988.0,69.016,69.0756,68.9366,68.9962,392988.0
2023-10-10 09:30:00,69.5,69.82,69.07,69.07,198094.0,69.016,69.3338,68.589,68.589,198094.0
2023-10-10 09:35:00,69.09,69.21,68.89,69.19,113572.0,68.6089,68.7281,68.4103,68.7082,113572.0
2023-10-10 09:40:00,69.2,69.64,69.18,69.35,139953.0,68.7181,69.1551,68.6983,68.8671,139953.0
2023-10-10 09:45:00,69.35,69.65,69.31,69.56,56937.0,68.8671,69.165,68.8274,69.0756,56937.0
2023-10-10 09:50:00,69.57,69.73,69.56,69.69,71248.0,69.0856,69.2444,69.0756,69.2047,71248.0
2023-10-10 09:55:00,69.69,69.84,69.69,69.74,78790.0,69.2047,69.3537,69.2047,69.2544,78790.0
2023-10-10 10:00:00,69.76,69.88,69.68,69.77,85303.0,69.2742,69.3934,69.1948,69.2842,85303.0
2023-10-10 10:05:00,69.79,69.82,69.71,69.72,49652.0,69.304,69.3338,69.2246,69.2345,49652.0
2023-10-10 10:10:00,69.71,69.88,69.69,69.88,49615.0,69.2246,69.3934,69.2047,69.3934,49615.0
2023-10-10 10:15:00,69.87,70.01,69.85,70.0,73304.0,69.3835,69.5225,69.3636,69.5126,73304.0
2023-10-10 10:20:00,70.02,70.02,69.77,69.84,48014.0,69.5324,69.5324,69.2842,69.3537,48014.0
2023-10-10 10:25:00,69.85,69.92,69.78,69.85,62045.0,69.3636,69.4331,69.2941,69.3636,62045.0
2023-10-10 10:30:00,69.86,69.95,69.79,69.92,85253.0,69.3735,69.4629,69.304,69.4331,85253.0
2023-10-10 10:35:00,69.93,70.0,69.89,69.92,90264.0,69.443,69.5126,69.4033,69.4331,90264.0
2023-10-10 10:40:00,69.92,70.11,69.88,69.99,196044.0,69.4331,69.6218,69.3934,69.5026,196044.0
2023-10-10 10:45:00,70.0,70.01,69.69,69.73,88730.0,69.5126,69.5225,69.2047,69.2444,88730.0
2023-10-10 10:50:00,69.73,69.8,69.68,69.69,81224.0,69.2444,69.314,69.1948,69.2047,81224.0
2023-10-10 10:55:00,69.69,69.71,69.6,69.62,81345.0,69.2047,69.2246,69.1153,69.1352,81345.0
2023-10-10 11:00:00,69.62,69.7,69.52,69.65,100498.0,69.1352,69.2146,69.0359,69.165,100498.0
2023-10-10 11:05:00,69.65,69.94,69.64,69.76,163840.0,69.165,69.453,69.1551,69.2742,163840.0
2023-10-10 11:10:00,69.77,69.95,69.74,69.95,51294.0,69.2842,69.4629,69.2544,69.4629,51294.0
2023-10-10 11:15:00,69.94,70.04,69.94,70.02,68724.0,69.453,69.5523,69.453,69.5324,68724.0
2023-10-10 11:20:00,70.02,70.03,69.85,69.89,55170.0,69.5324,69.5423,69.3636,69.4033,55170.0
2023-10-10 11:25:00,69.88,69.95,69.85,69.87,52945.0,69.3934,69.4629,69.3636,69.3835,52945.0
2023-10-10 11:30:00,69.87,69.99,69.85,69.99,67411.0,69.3835,69.5026,69.3636,69.5026,67411.0
2023-10-10 11:35:00,69.99,70.03,69.91,69.92,62148.0,69.5026,69.5423,69.4232,69.4331,62148.0
2023-10-10 11:40:00,69.9,70.02,69.9,69.97,52568.0,69.4133,69.5324,69.4133,69.4828,52568.0
2023-10-10 11:45:00,69.97,70.05,69.95,70.03,107279.0,69.4828,69.5622,69.4629,69.5423,107279.0
2023-10-10 11:50:00,70.03,70.06,69.96,69.99,103810.0,69.5423,69.5721,69.4728,69.5026,103810.0
2023-10-10 11:55:00,69.98,70.05,69.86,69.87,61395.0,69.4927,69.5622,69.3735,69.3835,61395.0
2023-10-10 12:00:00,69.87,69.87,69.66,69.7,129173.0,69.3835,69.3835,69.1749,69.2146,129173.0
2023-10-10 12:05:00,69.71,69.75,69.64,69.7,64752.0,69.2246,69.2643,69.1551,69.2146,64752.0
2023-10-10 12:10:00,69.7,69.71,69.55,69.6,128770.0,69.2146,69.2246,69.0657,69.1153,128770.0
2023-10-10 12:15:00,69.6,69.78,69.6,69.77,95324.0,69.1153,69.2941,69.1153,69.2842,95324.0
2023-10-10 12:20:00,69.77,69.78,69.67,69.75,87999.0,69.2842,69.2941,69.1849,69.2643,87999.0
2023-10-10 12:25:00,69.75,69.88,69.74,69.78,80630.0,69.2643,69.3934,69.2544,69.2941,80630.0
2023-10-10 12:30:00,69.78,69.79,69.59,69.66,45610.0,69.2941,69.304,69.1054,69.1749,45610.0
2023-10-10 12:35:00,69.66,69.67,69.5,69.61,42777.0,69.1749,69.1849,69.016,69.1253,42777.0
2023-10-10 12:40:00,69.61,69.65,69.55,69.62,33274.0,69.1253,69.165,69.0657,69.1352,33274.0
2023-10-10 12:45:00,69.62,69.65,69.59,69.62,21418.0,69.1352,69.165,69.1054,69.1352,21418.0
2023-10-10 12:50:00,69.62,69.78,69.59,69.75,44211.0,69.1352,69.2941,69.1054,69.2643,44211.0
2023-10-10 12:55:00,69.74,69.78,69.67,69.78,22984.0,69.2544,69.2941,69.1849,69.2941,22984.0
2023-10-10 13:00:00,69.76,69.77,69.35,69.35,75006.0,69.2742,69.2842,68.8671,68.8671,75006.0
2023-10-10 13:05:00,69.34,69.34,69.15,69.23,77377.0,68.8572,68.8572,68.6685,68.7479,77377.0
2023-10-10 13:10:00,69.23,69.3,69.08,69.11,55071.0,68.7479,68.8174,68.599,68.6288,55071.0
2023-10-10 13:15:00,69.1,69.19,69.03,69.14,84992.0,68.6188,68.7082,68.5493,68.6585,84992.0
2023-10-10 13:20:00,69.12,69.2,69.09,69.12,79324.0,68.6387,68.7181,68.6089,68.6387,79324.0
2023-10-10 13:25:00,69.11,69.18,68.99,69.18,113894.0,68.6288,68.6983,68.5096,68.6983,113894.0
2023-10-10 13:30:00,69.18,69.27,69.13,69.2,67664.0,68.6983,68.7876,68.6486,68.7181,67664.0
2023-10-10 13:35:00,69.21,69.25,69.14,69.17,36404.0,68.7281,68.7678,68.6585,68.6883,36404.0
2023-10-10 13:40:00,69.17,69.29,69.14,69.26,35336.0,68.6883,68.8075,68.6585,68.7777,35336.0
2023-10-10 13:45:00,69.25,69.33,69.23,69.31,38515.0,68.7678,68.8472,68.7479,68.8274,38515.0
2023-10-10 13:50:00,69.31,69.31,69.05,69.16,69016.0,68.8274,68.8274,68.5692,68.6784,69016.0
2023-10-10 13:55:00,69.17,69.23,69.14,69.16,45238.0,68.6883,68.7479,68.6585,68.6784,45238.0
2023-10-10 14:00:00,69.15,69.24,69.12,69.24,44552.0,68.6685,68.7578,68.6387,68.7578,44552.0
2023-10-10 14:05:00,69.23,69.23,69.09,69.17,110068.0,68.7479,68.7479,68.6089,68.6883,110068.0
2023-10-10 14:10:00,69.17,69.23,69.09,69.1,47645.0,68.6883,68.7479,68.6089,68.6188,47645.0
2023-10-10 14:15:00,69.09,69.24,69.07,69.24,51678.0,68.6089,68.7578,68.589,68.7578,51678.0
2023-10-10 14:20:00,69.25,69.28,69.13,69.18,33645.0,68.7678,68.7976,68.6486,68.6983,33645.0
2023-10-10 14:25:00,69.17,69.3,69.1,69.21,58061.0,68.6883,68.8174,68.6188,68.7281,58061.0
2023-10-10 14:30:00,69.21,69.23,69.15,69.17,30928.0,68.7281,68.7479,68.6685,68.6883,30928.0
2023-10-10 14:35:00,69.17,69.2,69.04,69.07,53050.0,68.6883,68.7181,68.5592,68.589,53050.0
2023-10-10 14:40:00,69.06,69.11,69.01,69.09,60533.0,68.5791,68.6288,68.5295,68.6089,60533.0
2023-10-10 14:45:00,69.1,69.24,69.1,69.13,76567.0,68.6188,68.7578,68.6188,68.6486,76567.0
2023-10-10 14:50:00,69.13,69.15,68.92,68.92,73022.0,68.6486,68.6685,68.4401,68.4401,73022.0
2023-10-10 14:55:00,68.92,69.03,68.91,69.02,40382.0,68.4401,68.5493,68.4301,68.5394,40382.0
2023-10-10 15:00:00,69.02,69.15,68.99,69.15,45612.0,68.5394,68.6685,68.5096,68.6685,45612.0
2023-10-10 15:05:00,69.14,69.21,69.09,69.2,42005.0,68.6585,68.7281,68.6089,68.7181,42005.0
2023-10-10 15:10:00,69.2,69.2,69.01,69.01,115205.0,68.7181,68.7181,68.5295,68.5295,115205.0
2023-10-10 15:15:00,69.0,69.11,68.99,69.03,41767.0,68.5195,68.6288,68.5096,68.5493,41767.0
2023-10-10 15:20:00,69.03,69.04,68.93,69.03,72918.0,68.5493,68.5592,68.45,68.5493,72918.0
2023-10-10 15:25:00,69.02,69.03,68.95,68.97,57649.0,68.5394,68.5493,68.4699,68.4897,57649.0
2023-10-10 15:30:00,68.97,69.07,68.93,69.05,73690.0,68.4897,68.589,68.45,68.5692,73690.0
2023-10-10 15:35:00,69.04,69.09,69.0,69.03,92867.0,68.5592,68.6089,68.5195,68.5493,92867.0
2023-10-10 15:40:00,69.03,69.22,69.03,69.17,85956.0,68.5493,68.738,68.5493,68.6883,85956.0
2023-10-10 15:45:00,69.17,69.26,69.16,69.25,100384.0,68.6883,68.7777,68.6784,68.7678,100384.0
2023-10-10 15:50:00,69.26,69.29,69.06,69.11,176995.0,68.7777,68.8075,68.5791,68.6288,176995.0
2023-10-10 15:55:00,69.11,69.21,69.03,69.07,398396.0,68.6288,68.7281,68.5493,68.589,398396.0
2023-10-11 09:30:00,69.78,70.19,69.68,69.89,327240.0,69.2941,69.7012,69.1948,69.4033,327240.0
2023-10-11 09:35:00,69.87,69.96,69.63,69.67,158539.0,69.3835,69.4728,69.1451,69.1849,158539.0
2023-10-11 09:40:00,69.66,69.85,69.55,69.61,143382.0,69.1749,69.3636,69.0657,69.1253,143382.0
2023-10-11 09:45:00,69.6,69.61,69.37,69.39,138545.0,69.1153,69.1253,68.8869,68.9068,138545.0
2023-10-11 09:50:00,69.37,69.49,69.25,69.37,118039.0,68.8869,69.0061,68.7678,68.8869,118039.0
2023-10-11 09:55:00,69.37,69.42,69.15,69.26,155439.0,68.8869,68.9366,68.6685,68.7777,155439.0
2023-10-11 10:00:00,69.26,69.28,69.08,69.1,82608.0,68.7777,68.7976,68.599,68.6188,82608.0
2023-10-11 10:05:00,69.1,69.17,69.02,69.06,129833.0,68.6188,68.6883,68.5394,68.5791,129833.0
2023-10-11 10:10:00,69.07,69.18,68.93,68.94,134593.0,68.589,68.6983,68.45,68.4599,134593.0
2023-10-11 10:15:00,68.95,69.16,68.93,69.14,91616.0,68.4699,68.6784,68.45,68.6585,91616.0
2023-10-11 10:20:00,69.14,69.27,69.1,69.19,74184.0,68.6585,68.7876,68.6188,68.7082,74184.0
2023-10-11 10:25:00,69.18,69.23,69.01,69.2,107761.0,68.6983,68.7479,68.5295,68.7181,107761.0
2023-10-11 10:30:00,69.21,69.27,69.07,69.17,68147.0,68.7281,68.7876,68.589,68.6883,68147.0
2023-10-11 10:35:00,69.16,69.34,69.11,69.32,82546.0,68.6784,68.8572,68.6288,68.8373,82546.0
2023-10-11 10:40:00,69.33,69.37,69.21,69.36,91407.0,68.8472,68.8869,68.7281,68.877,91407.0
2023-10-11 10:45:00,69.37,69.4,69.27,69.37,62388.0,68.8869,68.9167,68.7876,68.8869,62388.0
2023-10-11 10:50:00,69.37,69.61,69.37,69.56,191200.0,68.8869,69.1253,68.8869,69.0756,191200.0
2023-10-11 10:55:00,69.57,69.62,69.52,69.59,53414.0,69.0856,69.1352,69.0359,69.1054,53414.0
2023-10-11 11:00:00,69.59,69.69,69.57,69.6,78550.0,69.1054,69.2047,69.0856,69.1153,78550.0
2023-10-11 11:05:00,69.62,69.8,69.6,69.77,97982.0,69.1352,69.314,69.1153,69.2842,97982.0
2023-10-11 11:10:00,69.76,69.8,69.61,69.61,82647.0,69.2742,69.314,69.1253,69.1253,82647.0
2023-10-11 11:15:00,69.62,69.62,69.25,69.3,101355.0,69.1352,69.1352,68.7678,68.8174,101355.0
2023-10-11 11:20:00,69.29,69.48,69.27,69.48,40405.0,68.8075,68.9962,68.7876,68.9962,40405.0
2023-10-11 11:25:00,69.46,69.49,69.34,69.37,49625.0,68.9763,69.0061,68.8572,68.8869,49625.0
2023-10-11 11:30:00,69.37,69.52,69.35,69.51,57391.0,68.8869,69.0359,68.8671,69.026,57391.0
2023-10-11 11:35:00,69.51,69.52,69.42,69.48,49037.0,69.026,69.0359,68.9366,68.9962,49037.0
2023-10-11 11:40:00,69.49,69.49,69.36,69.39,43476.0,69.0061,69.0061,68.877,68.9068,43476.0
2023-10-11 11:45:00,69.39,69.56,69.39,69.55,43213.0,68.9068,69.0756,68.9068,69.0657,43213.0
2023-10-11 11:50:00,69.55,69.66,69.54,69.56,61371.0,69.0657,69.1749,69.0558,69.0756,61371.0
2023-10-11 11:55:00,69.55,69.56,69.42,69.43,48932.0,69.0657,69.0756,68.9366,68.9465,48932.0
2023-10-11 12:00:00,69.45,69.45,69.35,69.42,39586.0,68.9664,68.9664,68.8671,68.9366,39586.0
2023-10-11 12:05:00,69.42,69.42,69.34,69.37,34177.0,68.9366,68.9366,68.8572,68.8869,34177.0
2023-10-11 12:10:00,69.38,69.39,69.31,69.34,38488.0,68.8969,68.9068,68.8274,68.8572,38488.0
2023-10-11 12:15:00,69.34,69.35,69.23,69.27,36359.0,68.8572,68.8671,68.7479,68.7876,36359.0
2023-10-11 12:20:00,69.27,69.36,69.27,69.35,38072.0,68.7876,68.877,68.7876,68.8671,38072.0
2023-10-11 12:25:00,69.36,69.46,69.34,69.44,29160.0,68.877,68.9763,68.8572,68.9565,29160.0
2023-10-11 12:30:00,69.46,69.48,69.38,69.4,29463.0,68.9763,68.9962,68.8969,68.9167,29463.0
2023-10-11 12:35:00,69.4,69.51,69.35,69.47,28981.0,68.9167,69.026,68.8671,68.9862,28981.0
2023-10-11 12:40:00,69.47,69.5,69.43,69.47,31931.0,68.9862,69.016,68.9465,68.9862,31931.0
2023-10-11 12:45:00,69.46,69.5,69.4,69.49,59293.0,68.9763,69.016,68.9167,69.0061,59293.0
2023-10-11 12:50:00,69.49,69.51,69.41,69.45,29614.0,69.0061,69.026,68.9267,68.9664,29614.0
2023-10-11 12:55:00,69.45,69.57,69.39,69.57,37534.0,68.9664,69.0856,68.9068,69.0856,37534.0
2023-10-11 13:00:00,69.57,69.62,69.46,69.57,74633.0,69.0856,69.1352,68.9763,69.0856,74633.0
2023-10-11 13:05:00,69.57,69.64,69.57,69.62,47177.0,69.0856,69.1551,69.0856,69.1352,47177.0
2023-10-11 13:10:00,69.62,69.7,69.61,69.68,57151.0,69.1352,69.2146,69.1253,69.1948,57151.0
2023-10-11 13:15:00,69.7,69.71,69.46,69.48,48192.0,69.2146,69.2246,68.9763,68.9962,48192.0
2023-10-11 13:20:00,69.46,69.58,69.44,69.53,31920.0,68.9763,69.0955,68.9565,69.0458,31920.0
2023-10-11 13:25:00,69.53,69.61,69.52,69.55,61273.0,69.0458,69.1253,69.0359,69.0657,61273.0
2023-10-11 13:30:00,69.54,69.54,69.37,69.37,42513.0,69.0558,69.0558,68.8869,68.8869,42513.0
2023-10-11 13:35:00,69.37,69.39,69.28,69.28,36303.0,68.8869,68.9068,68.7976,68.7976,36303.0
2023-10-11 13:40:00,69.27,69.33,69.27,69.31,24100.0,68.7876,68.8472,68.7876,68.8274,24100.0
2023-10-11 13:45:00,69.31,69.35,69.26,69.3,46829.0,68.8274,68.8671,68.7777,68.8174,46829.0
2023-10-11 13:50:00,69.31,69.42,69.31,69.4,43710.0,68.8274,68.9366,68.8274,68.9167,43710.0
2023-10-11 13:55:00,69.39,69.46,69.37,69.43,40877.0,68.9068,68.9763,68.8869,68.9465,40877.0
2023-10-11 14:00:00,69.43,69.55,69.37,69.39,36009.0,68.9465,69.0657,68.8869,68.9068,36009.0
2023-10-11 14:05:00,69.37,69.43,69.31,69.31,24907.0,68.8869,68.9465,68.8274,68.8274,24907.0
2023-10-11 14:10:00,69.3,69.42,69.3,69.33,32547.0,68.8174,68.9366,68.8174,68.8472,32547.0
2023-10-11 14:15:00,69.33,69.45,69.33,69.41,33083.0,68.8472,68.9664,68.8472,68.9267,33083.0
2023-10-11 14:20:00,69.4,69.67,69.4,69.67,40865.0,68.9167,69.1849,68.9167,69.1849,40865.0
2023-10-11 14:25:00,69.67,69.74,69.59,69.6,41462.0,69.1849,69.2544,69.1054,69.1153,41462.0
2023-10-11 14:30:00,69.6,69.67,69.57,69.64,31161.0,69.1153,69.1849,69.0856,69.1551,31161.0
2023-10-11 14:35:00,69.64,69.72,69.63,69.64,44242.0,69.1551,69.2345,69.1451,69.1551,44242.0
2023-10-11 14:40:00,69.66,69.82,69.64,69.82,60653.0,69.1749,69.3338,69.1551,69.3338,60653.0
2023-10-11 14:45:00,69.82,69.95,69.8,69.9,84548.0,69.3338,69.4629,69.314,69.4133,84548.0
2023-10-11 14:50:00,69.9,69.97,69.86,69.97,55069.0,69.4133,69.4828,69.3735,69.4828,55069.0
2023-10-11 14:55:00,69.97,70.0,69.91,69.95,65837.0,69.4828,69.5126,69.4232,69.4629,65837.0
2023-10-11 15:00:00,69.95,70.04,69.93,70.02,91814.0,69.4629,69.5523,69.443,69.5324,91814.0
2023-10-11 15:05:00,70.01,70.02,69.92,69.98,46431.0,69.5225,69.5324,69.4331,69.4927,46431.0
2023-10-11 15:10:00,69.99,70.01,69.9,69.9,60459.0,69.5026,69.5225,69.4133,69.4133,60459.0
2023-10-11 15:15:00,69.91,69.94,69.88,69.93,44138.0,69.4232,69.453,69.3934,69.443,44138.0
2023-10-11 15:20:00,69.94,69.99,69.89,69.99,54181.0,69.453,69.5026,69.4033,69.5026,54181.0
2023-10-11 15:25:00,70.0,70.07,69.95,70.01,98350.0,69.5126,69.5821,69.4629,69.5225,98350.0
2023-10-11 15:30:00,70.0,70.01,69.94,69.98,66565.0,69.5126,69.5225,69.453,69.4927,66565.0
2023-10-11 15:35:00,69.98,70.09,69.95,70.06,119267.0,69.4927,69.6019,69.4629,69.5721,119267.0
2023-10-11 15:40:00,70.06,70.09,69.95,70.06,141631.0,69.5721,69.6019,69.4629,69.5721,141631.0
2023-10-11 15:45:00,70.05,70.11,69.97,69.98,180031.0,69.5622,69.6218,69.4828,69.4927,180031.0
2023-10-11 15:50:00,69.99,70.12,69.97,70.09,467580.0,69.5026,69.6317,69.4828,69.6019,467580.0
2023-10-11 15:55:00,70.09,70.27,70.08,70.22,735002.0,69.6019,69.7807,69.592,69.731,735002.0
2023-10-12 09:30:00,70.42,70.55,70.1,70.23,221765.0,69.9296,70.0587,69.6119,69.741,221765.0
2023-10-12 09:35:00,70.23,70.43,70.16,70.36,184962.0,69.741,69.9396,69.6714,69.8701,184962.0
2023-10-12 09:40:00,70.38,70.45,70.28,70.31,145313.0,69.8899,69.9594,69.7906,69.8204,145313.0
2023-10-12 09:45:00,70.31,70.38,70.21,70.29,108059.0,69.8204,69.8899,69.7211,69.8005,108059.0
2023-10-12 09:50:00,70.3,70.44,70.3,70.33,238063.0,69.8105,69.9495,69.8105,69.8403,238063.0
2023-10-12 09:55:00,70.34,70.41,70.29,70.37,81824.0,69.8502,69.9197,69.8005,69.88,81824.0
2023-10-12 10:00:00,70.39,70.46,70.3,70.39,144593.0,69.8998,69.9694,69.8105,69.8998,144593.0
2023-10-12 10:05:00,70.4,70.54,70.37,70.38,227479.0,69.9098,70.0488,69.88,69.8899,227479.0
2023-10-12 10:10:00,70.39,70.62,70.39,70.59,117611.0,69.8998,70.1282,69.8998,70.0984,117611.0
2023-10-12 10:15:00,70.59,70.59,70.21,70.24,121546.0,70.0984,70.0984,69.7211,69.7509,121546.0
2023-10-12 10:20:00,70.23,70.33,70.16,70.25,93198.0,69.741,69.8403,69.6714,69.7608,93198.0
2023-10-12 10:25:00,70.25,70.39,70.08,70.19,108625.0,69.7608,69.8998,69.592,69.7012,108625.0
2023-10-12 10:30:00,70.2,70.27,70.1,70.14,71517.0,69.7112,69.7807,69.6119,69.6516,71517.0
2023-10-12 10:35:00,70.16,70.29,70.06,70.15,81694.0,69.6714,69.8005,69.5721,69.6615,81694.0
2023-10-12 10:40:00,70.16,70.26,70.12,70.12,52356.0,69.6714,69.7707,69.6317,69.6317,52356.0
2023-10-12 10:45:00,70.09,70.35,70.08,70.33,77012.0,69.6019,69.8601,69.592,69.8403,77012.0
2023-10-12 10:50:00,70.33,70.4,70.31,70.34,57541.0,69.8403,69.9098,69.8204,69.8502,57541.0
2023-10-12 10:55:00,70.33,70.4,70.22,70.34,115700.0,69.8403,69.9098,69.731,69.8502,115700.0
2023-10-12 11:00:00,70.34,70.36,70.23,70.35,72942.0,69.8502,69.8701,69.741,69.8601,72942.0
2023-10-12 11:05:00,70.35,70.54,70.31,70.53,80984.0,69.8601,70.0488,69.8204,70.0389,80984.0
2023-10-12 11:10:00,70.53,70.7,70.52,70.67,68441.0,70.0389,70.2077,70.0289,70.1779,68441.0
2023-10-12 11:15:00,70.67,70.72,70.63,70.66,124978.0,70.1779,70.2275,70.1382,70.168,124978.0
2023-10-12 11:20:00,70.67,70.68,70.54,70.55,61506.0,70.1779,70.1878,70.0488,70.0587,61506.0
2023-10-12 11:25:00,70.55,70.56,70.38,70.39,57707.0,70.0587,70.0687,69.8899,69.8998,57707.0
2023-10-12 11:30:00,70.38,70.42,70.29,70.41,58545.0,69.8899,69.9296,69.8005,69.9197,58545.0
2023-10-12 11:35:00,70.41,70.49,70.3,70.48,63770.0,69.9197,69.9991,69.8105,69.9892,63770.0
2023-10-12 11:40:00,70.48,70.5,70.38,70.49,58292.0,69.9892,70.0091,69.8899,69.9991,58292.0
2023-10-12 11:45:00,70.5,70.6,70.47,70.5,79354.0,70.0091,70.1084,69.9793,70.0091,79354.0
2023-10-12 11:50:00,70.5,70.59,70.47,70.59,51256.0,70.0091,70.0984,69.9793,70.0984,51256.0
2023-10-12 11:55:00,70.59,70.6,70.52,70.59,47459.0,70.0984,70.1084,70.0289,70.0984,47459.0
2023-10-12 12:00:00,70.59,70.65,70.41,70.41,59129.0,70.0984,70.158,69.9197,69.9197,59129.0
2023-10-12 12:05:00,70.42,70.46,70.34,70.38,42350.0,69.9296,69.9694,69.8502,69.8899,42350.0
2023-10-12 12:10:00,70.38,70.4,70.26,70.3,42638.0,69.8899,69.9098,69.7707,69.8105,42638.0
2023-10-12 12:15:00,70.31,70.43,70.3,70.37,35047.0,69.8204,69.9396,69.8105,69.88,35047.0
2023-10-12 12:20:00,70.38,70.52,70.36,70.45,41995.0,69.8899,70.0289,69.8701,69.9594,41995.0
2023-10-12 12:25:00,70.46,70.47,70.37,70.43,34259.0,69.9694,69.9793,69.88,69.9396,34259.0
2023-10-12 12:30:00,70.44,70.47,70.38,70.39,36972.0,69.9495,69.9793,69.8899,69.8998,36972.0
2023-10-12 12:35:00,70.4,70.53,70.4,70.52,33894.0,69.9098,70.0389,69.9098,70.0289,33894.0
2023-10-12 12:40:00,70.53,70.64,70.52,70.61,47032.0,70.0389,70.1481,70.0289,70.1183,47032.0
2023-10-12 12:45:00,70.6,70.6,70.5,70.53,40571.0,70.1084,70.1084,70.0091,70.0389,40571.0
2023-10-12 12:50:00,70.55,70.6,70.52,70.59,44797.0,70.0587,70.1084,70.0289,70.0984,44797.0
2023-10-12 12:55:00,70.59,70.61,70.48,70.54,41961.0,70.0984,70.1183,69.9892,70.0488,41961.0
2023-10-12 13:00:00,70.53,70.55,70.21,70.28,68948.0,70.0389,70.0587,69.7211,69.7906,68948.0
2023-10-12 13:05:00,70.26,70.29,70.11,70.2,84452.0,69.7707,69.8005,69.6218,69.7112,84452.0
2023-10-12 13:10:00,70.19,70.2,69.81,69.82,98616.0,69.7012,69.7112,69.3239,69.3338,98616.0
2023-10-12 13:15:00,69.82,69.9,69.75,69.83,77983.0,69.3338,69.4133,69.2643,69.3437,77983.0
2023-10-12 13:20:00,69.84,69.93,69.82,69.9,53733.0,69.3537,69.443,69.3338,69.4133,53733.0
2023-10-12 13:25:00,69.92,69.98,69.85,69.95,78996.0,69.4331,69.4927,69.3636,69.4629,78996.0
2023-10-12 13:30:00,69.94,70.14,69.91,70.0,46456.0,69.453,69.6516,69.4232,69.5126,46456.0
2023-10-12 13:35:00,70.01,70.07,69.96,69.98,52238.0,69.5225,69.5821,69.4728,69.4927,52238.0
2023-10-12 13:40:00,69.97,70.0,69.77,69.77,63768.0,69.4828,69.5126,69.2842,69.2842,63768.0
2023-10-12 13:45:00,69.78,69.91,69.78,69.86,113078.0,69.2941,69.4232,69.2941,69.3735,113078.0
2023-10-12 13:50:00,69.88,69.88,69.71,69.76,39568.0,69.3934,69.3934,69.2246,69.2742,39568.0
2023-10-12 13:55:00,69.78,69.81,69.67,69.73,67383.0,69.2941,69.3239,69.1849,69.2444,67383.0
2023-10-12 14:00:00,69.73,69.76,69.56,69.56,49382.0,69.2444,69.2742,69.0756,69.0756,49382.0
2023-10-12 14:05:00,69.55,69.59,69.38,69.39,46014.0,69.0657,69.1054,68.8969,68.9068,46014.0
2023-10-12 14:10:00,69.39,69.45,69.29,69.44,129363.0,68.9068,68.9664,68.8075,68.9565,129363.0
2023-10-12 14:15:00,69.44,69.49,69.37,69.42,62482.0,68.9565,69.0061,68.8869,68.9366,62482.0
2023-10-12 14:20:00,69.44,69.73,69.44,69.67,115984.0,68.9565,69.2444,68.9565,69.1849,115984.0
2023-10-12 14:25:00,69.67,69.81,69.62,69.8,118529.0,69.1849,69.3239,69.1352,69.314,118529.0
2023-10-12 14:30:00,69.8,69.83,69.71,69.83,82735.0,69.314,69.3437,69.2246,69.3437,82735.0
2023-10-12 14:35:00,69.83,69.86,69.75,69.79,128221.0,69.3437,69.3735,69.2643,69.304,128221.0
2023-10-12 14:40:00,69.78,69.88,69.7,69.87,47251.0,69.2941,69.3934,69.2146,69.3835,47251.0
2023-10-12 14:45:00,69.88,70.0,69.86,69.96,54813.0,69.3934,69.5126,69.3735,69.4728,54813.0
2023-10-12 14:50:00,69.96,69.96,69.78,69.81,50073.0,69.4728,69.4728,69.2941,69.3239,50073.0
2023-10-12 14:55:00,69.81,69.84,69.67,69.7,55444.0,69.3239,69.3537,69.1849,69.2146,55444.0
2023-10-12 15:00:00,69.7,69.92,69.67,69.91,51454.0,69.2146,69.4331,69.1849,69.4232,51454.0
2023-10-12 15:05:00,69.9,69.9,69.76,69.89,38463.0,69.4133,69.4133,69.2742,69.4033,38463.0
2023-10-12 15:10:00,69.88,69.91,69.79,69.9,62371.0,69.3934,69.4232,69.304,69.4133,62371.0
2023-10-12 15:15:00,69.9,70.04,69.83,70.0,48617.0,69.4133,69.5523,69.3437,69.5126,48617.0
2023-10-12 15:20:00,69.99,70.03,69.91,69.92,48351.0,69.5026,69.5423,69.4232,69.4331,48351.0
2023-10-12 15:25:00,69.92,69.97,69.88,69.95,46791.0,69.4331,69.4828,69.3934,69.4629,46791.0
2023-10-12 15:30:00,69.95,70.03,69.92,69.97,86659.0,69.4629,69.5423,69.4331,69.4828,86659.0
2023-10-12 15:35:00,69.97,70.02,69.92,69.97,73196.0,69.4828,69.5324,69.4331,69.4828,73196.0
2023-10-12 15:40:00,69.98,69.99,69.85,69.86,95735.0,69.4927,69.5026,69.3636,69.3735,95735.0
2023-10-12 15:45:00,69.86,69.9,69.78,69.86,129419.0,69.3735,69.4133,69.2941,69.3735,129419.0
2023-10-12 15:50:00,69.86,70.0,69.74,69.79,277355.0,69.3735,69.5126,69.2544,69.304,277355.0
2023-10-12 15:55:00,69.78,69.8,69.72,69.74,499436.0,69.2941,69.314,69.2345,69.2544,499436.0
2023-10-13 09:30:00,69.87,69.98,69.32,69.35,147311.0,69.3835,69.4927,68.8373,68.8671,147311.0
2023-10-13 09:35:00,69.34,69.61,69.17,69.58,147521.0,68.8572,69.1253,68.6883,69.0955,147521.0
2023-10-13 09:40:00,69.6,69.8,69.47,69.74,102948.0,69.1153,69.314,68.9862,69.2544,102948.0
2023-10-13 09:45:00,69.74,69.82,69.59,69.77,58017.0,69.2544,69.3338,69.1054,69.2842,58017.0
2023-10-13 09:50:00,69.77,69.78,69.55,69.6,45369.0,69.2842,69.2941,69.0657,69.1153,45369.0
2023-10-13 09:55:00,69.6,69.85,69.6,69.77,86097.0,69.1153,69.3636,69.1153,69.2842,86097.0
2023-10-13 10:00:00,69.76,69.82,69.42,69.45,58011.0,69.2742,69.3338,68.9366,68.9664,58011.0
2023-10-13 10:05:00,69.48,69.53,69.28,69.31,52417.0,68.9962,69.0458,68.7976,68.8274,52417.0
2023-10-13 10:10:00,69.31,69.31,69.19,69.2,34897.0,68.8274,68.8274,68.7082,68.7181,34897.0
2023-10-13 10:15:00,69.2,69.34,69.2,69.34,52094.0,68.7181,68.8572,68.7181,68.8572,52094.0
2023-10-13 10:20:00,69.35,69.51,69.25,69.25,45734.0,68.8671,69.026,68.7678,68.7678,45734.0
2023-10-13 10:25:00,69.28,69.8,69.23,69.53,193192.0,68.7976,69.314,68.7479,69.0458,193192.0
2023-10-13 10:30:00,69.53,69.79,69.48,69.79,92551.0,69.0458,69.304,68.9962,69.304,92551.0
2023-10-13 10:35:00,69.78,69.81,69.63,69.63,88234.0,69.2941,69.3239,69.1451,69.1451,88234.0
2023-10-13 10:40:00,69.65,70.01,69.64,69.99,147933.0,69.165,69.5225,69.1551,69.5026,147933.0
2023-10-13 10:45:00,69.99,70.06,69.9,69.96,152762.0,69.5026,69.5721,69.4133,69.4728,152762.0
2023-10-13 10:50:00,69.94,69.94,69.4,69.53,99740.0,69.453,69.453,68.9167,69.0458,99740.0
2023-10-13 10:55:00,69.55,69.56,69.45,69.52,39761.0,69.0657,69.0756,68.9664,69.0359,39761.0
2023-10-13 11:00:00,69.51,69.59,69.43,69.57,66128.0,69.026,69.1054,68.9465,69.0856,66128.0
2023-10-13 11:05:00,69.58,69.71,69.5,69.7,54234.0,69.0955,69.2246,69.016,69.2146,54234.0
2023-10-13 11:10:00,69.71,69.81,69.65,69.77,54000.0,69.2246,69.3239,69.165,69.2842,54000.0
2023-10-13 11:15:00,69.77,69.86,69.72,69.75,110953.0,69.2842,69.3735,69.2345,69.2643,110953.0
2023-10-13 11:20:00,69.75,69.77,69.47,69.64,101797.0,69.2643,69.2842,68.9862,69.1551,101797.0
2023-10-13 11:25:00,69.64,69.68,69.39,69.46,92636.0,69.1551,69.1948,68.9068,68.9763,92636.0
2023-10-13 11:30:00,69.46,69.63,69.41,69.62,48709.0,68.9763,69.1451,68.9267,69.1352,48709.0
2023-10-13 11:35:00,69.63,69.67,69.58,69.66,49781.0,69.1451,69.1849,69.0955,69.1749,49781.0
2023-10-13 11:40:00,69.67,69.75,69.61,69.62,63277.0,69.1849,69.2643,69.1253,69.1352,63277.0
2023-10-13 11:45:00,69.63,69.74,69.58,69.6,51657.0,69.1451,69.2544,69.0955,69.1153,51657.0
2023-10-13 11:50:00,69.6,69.65,69.42,69.42,61923.0,69.1153,69.165,68.9366,68.9366,61923.0
2023-10-13 11:55:00,69.41,69.55,69.35,69.51,53234.0,68.9267,69.0657,68.8671,69.026,53234.0
2023-10-13 12:00:00,69.5,69.67,69.47,69.61,62636.0,69.016,69.1849,68.9862,69.1253,62636.0
2023-10-13 12:05:00,69.6,69.67,69.57,69.66,69841.0,69.1153,69.1849,69.0856,69.1749,69841.0
2023-10-13 12:10:00,69.66,69.68,69.5,69.51,34804.0,69.1749,69.1948,69.016,69.026,34804.0
2023-10-13 12:15:00,69.52,69.8,69.52,69.76,54948.0,69.0359,69.314,69.0359,69.2742,54948.0
2023-10-13 12:20:00,69.77,69.92,69.75,69.91,60597.0,69.2842,69.4331,69.2643,69.4232,60597.0
2023-10-13 12:25:00,69.91,69.91,69.82,69.88,51122.0,69.4232,69.4232,69.3338,69.3934,51122.0
2023-10-13 12:30:00,69.89,69.98,69.88,69.94,69694.0,69.4033,69.4927,69.3934,69.453,69694.0
2023-10-13 12:35:00,69.94,69.95,69.7,69.75,49404.0,69.453,69.4629,69.2146,69.2643,49404.0
2023-10-13 12:40:00,69.75,69.86,69.73,69.78,36919.0,69.2643,69.3735,69.2444,69.2941,36919.0
2023-10-13 12:45:00,69.77,69.84,69.74,69.74,31965.0,69.2842,69.3537,69.2544,69.2544,31965.0
2023-10-13 12:50:00,69.73,69.9,69.63,69.78,111546.0,69.2444,69.4133,69.1451,69.2941,111546.0
2023-10-13 12:55:00,69.79,69.88,69.76,69.85,137745.0,69.304,69.3934,69.2742,69.3636,137745.0
2023-10-13 13:00:00,69.84,69.89,69.76,69.78,43671.0,69.3537,69.4033,69.2742,69.2941,43671.0
2023-10-13 13:05:00,69.77,69.77,69.55,69.67,74207.0,69.2842,69.2842,69.0657,69.1849,74207.0
2023-10-13 13:10:00,69.69,69.74,69.61,69.65,56463.0,69.2047,69.2544,69.1253,69.165,56463.0
2023-10-13 13:15:00,69.65,69.68,69.53,69.6,52841.0,69.165,69.1948,69.0458,69.1153,52841.0
2023-10-13 13:20:00,69.61,69.72,69.59,69.62,48646.0,69.1253,69.2345,69.1054,69.1352,48646.0
2023-10-13 13:25:00,69.62,69.63,69.36,69.36,71484.0,69.1352,69.1451,68.877,68.877,71484.0
2023-10-13 13:30:00,69.35,69.48,69.28,69.46,94359.0,68.8671,68.9962,68.7976,68.9763,94359.0
2023-10-13 13:35:00,69.47,69.5,69.34,69.42,154472.0,68.9862,69.016,68.8572,68.9366,154472.0
2023-10-13 13:40:00,69.42,69.73,69.42,69.65,106807.0,68.9366,69.2444,68.9366,69.165,106807.0
2023-10-13 13:45:00,69.64,69.67,69.51,69.54,54184.0,69.1551,69.1849,69.026,69.0558,54184.0
2023-10-13 13:50:00,69.53,69.6,69.47,69.53,42569.0,69.0458,69.1153,68.9862,69.0458,42569.0
2023-10-13 13:55:00,69.53,69.53,69.44,69.45,45751.0,69.0458,69.0458,68.9565,68.9664,45751.0
2023-10-13 14:00:00,69.45,69.54,69.41,69.46,60079.0,68.9664,69.0558,68.9267,68.9763,60079.0
2023-10-13 14:05:00,69.47,69.63,69.47,69.53,59711.0,68.9862,69.1451,68.9862,69.0458,59711.0
2023-10-13 14:10:00,69.53,69.59,69.5,69.53,48712.0,69.0458,69.1054,69.016,69.0458,48712.0
2023-10-13 14:15:00,69.53,69.53,69.37,69.41,43635.0,69.0458,69.0458,68.8869,68.9267,43635.0
2023-10-13 14:20:00,69.41,69.45,69.28,69.3,55442.0,68.9267,68.9664,68.7976,68.8174,55442.0
2023-10-13 14:25:00,69.31,69.45,69.29,69.45,40527.0,68.8274,68.9664,68.8075,68.9664,40527.0
2023-10-13 14:30:00,69.44,69.66,69.44,69.63,64030.0,68.9565,69.1749,68.9565,69.1451,64030.0
2023-10-13 14:35:00,69.63,69.67,69.49,69.6,56860.0,69.1451,69.1849,69.0061,69.1153,56860.0
2023-10-13 14:40:00,69.59,69.68,69.51,69.52,42824.0,69.1054,69.1948,69.026,69.0359,42824.0
2023-10-13 14:45:00,69.53,69.55,69.44,69.46,65246.0,69.0458,69.0657,68.9565,68.9763,65246.0
2023-10-13 14:50:00,69.45,69.54,69.44,69.44,63595.0,68.9664,69.0558,68.9565,68.9565,63595.0
2023-10-13 14:55:00,69.43,69.56,69.34,69.53,77625.0,68.9465,69.0756,68.8572,69.0458,77625.0
2023-10-13 15:00:00,69.52,69.6,69.44,69.45,62467.0,69.0359,69.1153,68.9565,68.9664,62467.0
2023-10-13 15:05:00,69.45,69.46,69.22,69.36,83030.0,68.9664,68.9763,68.738,68.877,83030.0
2023-10-13 15:10:00,69.35,69.56,69.3,69.45,69229.0,68.8671,69.0756,68.8174,68.9664,69229.0
2023-10-13 15:15:00,69.44,69.44,69.27,69.3,68104.0,68.9565,68.9565,68.7876,68.8174,68104.0
2023-10-13 15:20:00,69.28,69.3,69.16,69.25,82251.0,68.7976,68.8174,68.6784,68.7678,82251.0
2023-10-13 15:25:00,69.26,69.33,69.21,69.3,70674.0,68.7777,68.8472,68.7281,68.8174,70674.0
2023-10-13 15:30:00,69.3,69.37,69.24,69.25,81666.0,68.8174,68.8869,68.7578,68.7678,81666.0
2023-10-13 15:35:00,69.25,69.35,69.23,69.31,102646.0,68.7678,68.8671,68.7479,68.8274,102646.0
2023-10-13 15:40:00,69.31,69.35,69.15,69.18,110216.0,68.8274,68.8671,68.6685,68.6983,110216.0
2023-10-13 15:45:00,69.18,69.3,69.18,69.3,137544.0,68.6983,68.8174,68.6983,68.8174,137544.0
2023-10-13 15:50:00,69.29,69.29,69.09,69.15,311369.0,68.8075,68.8075,68.6089,68.6685,311369.0
2023-10-13 15:55:00,69.16,69.24,69.13,69.21,501157.0,68.6784,68.7578,68.6486,68.7281,501157.0
2023-10-16 09:30:00,68.98,69.09,68.14,68.39,491670.0,68.4997,68.6089,67.6655,67.9138,491670.0
2023-10-16 09:35:00,68.38,68.84,68.15,68.81,292495.0,67.9038,68.3606,67.6754,68.3308,292495.0
2023-10-16 09:40:00,68.81,69.36,68.8,69.23,209541.0,68.3308,68.877,68.3209,68.7479,209541.0
2023-10-16 09:45:00,69.21,69.4,69.11,69.28,127585.0,68.7281,68.9167,68.6288,68.7976,127585.0
2023-10-16 09:50:00,69.3,69.64,69.29,69.53,147733.0,68.8174,69.1551,68.8075,69.0458,147733.0
2023-10-16 09:55:00,69.54,69.58,69.38,69.48,101439.0,69.0558,69.0955,68.8969,68.9962,101439.0
2023-10-16 10:00:00,69.48,69.51,69.17,69.34,87889.0,68.9962,69.026,68.6883,68.8572,87889.0
2023-10-16 10:05:00,69.34,69.47,69.28,69.4,55178.0,68.8572,68.9862,68.7976,68.9167,55178.0
2023-10-16 10:10:00,69.41,69.62,69.4,69.47,113457.0,68.9267,69.1352,68.9167,68.9862,113457.0
2023-10-16 10:15:00,69.48,69.6,69.44,69.5,78600.0,68.9962,69.1153,68.9565,69.016,78600.0
2023-10-16 10:20:00,69.49,69.72,69.48,69.67,111589.0,69.0061,69.2345,68.9962,69.1849,111589.0
2023-10-16 10:25:00,69.67,69.84,69.57,69.84,120372.0,69.1849,69.3537,69.0856,69.3537,120372.0
2023-10-16 10:30:00,69.84,69.92,69.6,69.72,178102.0,69.3537,69.4331,69.1153,69.2345,178102.0
2023-10-16 10:35:00,69.76,69.93,69.75,69.8,92486.0,69.2742,69.443,69.2643,69.314,92486.0
2023-10-16 10:40:00,69.8,69.83,69.66,69.78,57361.0,69.314,69.3437,69.1749,69.2941,57361.0
2023-10-16 10:45:00,69.78,69.79,69.67,69.69,49580.0,69.2941,69.304,69.1849,69.2047,49580.0
2023-10-16 10:50:00,69.69,69.76,69.65,69.73,44524.0,69.2047,69.2742,69.165,69.2444,44524.0
2023-10-16 10:55:00,69.75,69.94,69.75,69.92,54235.0,69.2643,69.453,69.2643,69.4331,54235.0
2023-10-16 11:00:00,69.94,69.99,69.83,69.86,99963.0,69.453,69.5026,69.3437,69.3735,99963.0
2023-10-16 11:05:00,69.87,70.03,69.83,69.98,91498.0,69.3835,69.5423,69.3437,69.4927,91498.0
2023-10-16 11:10:00,69.98,69.99,69.88,69.88,29081.0,69.4927,69.5026,69.3934,69.3934,29081.0
2023-10-16 11:15:00,69.88,69.93,69.66,69.66,77261.0,69.3934,69.443,69.1749,69.1749,77261.0
2023-10-16 11:20:00,69.65,69.71,69.62,69.7,58683.0,69.165,69.2246,69.1352,69.2146,58683.0
2023-10-16 11:25:00,69.69,69.86,69.68,69.72,72618.0,69.2047,69.3735,69.1948,69.2345,72618.0
2023-10-16 11:30:00,69.73,69.78,69.67,69.7,26769.0,69.2444,69.2941,69.1849,69.2146,26769.0
2023-10-16 11:35:00,69.7,69.73,69.59,69.6,32207.0,69.2146,69.2444,69.1054,69.1153,32207.0
2023-10-16 11:40:00,69.59,69.67,69.54,69.58,27462.0,69.1054,69.1849,69.0558,69.0955,27462.0
2023-10-16 11:45:00,69.58,69.67,69.52,69.66,35239.0,69.0955,69.1849,69.0359,69.1749,35239.0
2023-10-16 11:50:00,69.66,69.67,69.54,69.54,25278.0,69.1749,69.1849,69.0558,69.0558,25278.0
2023-10-16 11:55:00,69.55,69.59,69.47,69.48,36300.0,69.0657,69.1054,68.9862,68.9962,36300.0
2023-10-16 12:00:00,69.47,69.48,69.38,69.42,50233.0,68.9862,68.9962,68.8969,68.9366,50233.0
2023-10-16 12:05:00,69.42,69.58,69.42,69.56,42842.0,68.9366,69.0955,68.9366,69.0756,42842.0
2023-10-16 12:10:00,69.57,69.58,69.48,69.52,19617.0,69.0856,69.0955,68.9962,69.0359,19617.0
2023-10-16 12:15:00,69.52,69.66,69.51,69.65,41297.0,69.0359,69.1749,69.026,69.165,41297.0
2023-10-16 12:20:00,69.64,69.7,69.6,69.68,25196.0,69.1551,69.2146,69.1153,69.1948,25196.0
2023-10-16 12:25:00,69.66,69.68,69.59,69.66,19180.0,69.1749,69.1948,69.1054,69.1749,19180.0
2023-10-16 12:30:00,69.65,69.74,69.63,69.66,29909.0,69.165,69.2544,69.1451,69.1749,29909.0
2023-10-16 12:35:00,69.64,69.73,69.6,69.68,28817.0,69.1551,69.2444,69.1153,69.1948,28817.0
2023-10-16 12:40:00,69.68,69.73,69.66,69.72,27699.0,69.1948,69.2444,69.1749,69.2345,27699.0
2023-10-16 12:45:00,69.72,69.77,69.67,69.69,22336.0,69.2345,69.2842,69.1849,69.2047,22336.0
2023-10-16 12:50:00,69.7,69.74,69.68,69.73,29775.0,69.2146,69.2544,69.1948,69.2444,29775.0
2023-10-16 12:55:00,69.72,69.8,69.62,69.78,50326.0,69.2345,69.314,69.1352,69.2941,50326.0
2023-10-16 13:00:00,69.78,69.88,69.78,69.88,30402.0,69.2941,69.3934,69.2941,69.3934,30402.0
2023-10-16 13:05:00,69.88,69.94,69.84,69.94,21792.0,69.3934,69.453,69.3537,69.453,21792.0
2023-10-16 13:10:00,69.94,70.0,69.93,69.94,33519.0,69.453,69.5126,69.443,69.453,33519.0
2023-10-16 13:15:00,69.94,69.96,69.78,69.79,31384.0,69.453,69.4728,69.2941,69.304,31384.0
2023-10-16 13:20:00,69.77,69.77,69.48,69.5,45161.0,69.2842,69.2842,68.9962,69.016,45161.0
2023-10-16 13:25:00,69.5,69.65,69.37,69.61,64171.0,69.016,69.165,68.8869,69.1253,64171.0
2023-10-16 13:30:00,69.6,69.69,69.54,69.64,25965.0,69.1153,69.2047,69.0558,69.1551,25965.0
2023-10-16 13:35:00,69.64,69.72,69.58,69.61,32000.0,69.1551,69.2345,69.0955,69.1253,32000.0
2023-10-16 13:40:00,69.61,69.65,69.57,69.58,51421.0,69.1253,69.165,69.0856,69.0955,51421.0
2023-10-16 13:45:00,69.58,69.63,69.52,69.55,190348.0,69.0955,69.1451,69.0359,69.0657,190348.0
2023-10-16 13:50:00,69.55,69.56,69.49,69.52,32726.0,69.0657,69.0756,69.0061,69.0359,32726.0
2023-10-16 13:55:00,69.52,69.54,69.47,69.47,67458.0,69.0359,69.0558,68.9862,68.9862,67458.0
2023-10-16 14:00:00,69.48,69.48,69.39,69.43,39395.0,68.9962,68.9962,68.9068,68.9465,39395.0
2023-10-16 14:05:00,69.43,69.5,69.4,69.48,67944.0,68.9465,69.016,68.9167,68.9962,67944.0
2023-10-16 14:10:00,69.48,69.51,69.44,69.45,48967.0,68.9962,69.026,68.9565,68.9664,48967.0
2023-10-16 14:15:00,69.45,69.48,69.37,69.39,64655.0,68.9664,68.9962,68.8869,68.9068,64655.0
2023-10-16 14:20:00,69.41,69.42,69.33,69.4,54740.0,68.9267,68.9366,68.8472,68.9167,54740.0
2023-10-16 14:25:00,69.4,69.45,69.27,69.27,39851.0,68.9167,68.9664,68.7876,68.7876,39851.0
2023-10-16 14:30:00,69.28,69.3,69.2,69.3,70455.0,68.7976,68.8174,68.7181,68.8174,70455.0
2023-10-16 14:35:00,69.29,69.3,69.11,69.19,60021.0,68.8075,68.8174,68.6288,68.7082,60021.0
2023-10-16 14:40:00,69.18,69.28,69.16,69.28,36481.0,68.6983,68.7976,68.6784,68.7976,36481.0
2023-10-16 14:45:00,69.28,69.31,69.25,69.25,39856.0,68.7976,68.8274,68.7678,68.7678,39856.0
2023-10-16 14:50:00,69.25,69.32,69.22,69.3,75269.0,68.7678,68.8373,68.738,68.8174,75269.0
2023-10-16 14:55:00,69.3,69.31,69.22,69.29,99647.0,68.8174,68.8274,68.738,68.8075,99647.0
2023-10-16 15:00:00,69.29,69.3,69.2,69.26,63000.0,68.8075,68.8174,68.7181,68.7777,63000.0
2023-10-16 15:05:00,69.26,69.33,69.22,69.25,154806.0,68.7777,68.8472,68.738,68.7678,154806.0
2023-10-16 15:10:00,69.25,69.38,69.22,69.25,72565.0,68.7678,68.8969,68.738,68.7678,72565.0
2023-10-16 15:15:00,69.26,69.36,69.25,69.34,57767.0,68.7777,68.877,68.7678,68.8572,57767.0
2023-10-16 15:20:00,69.34,69.37,69.26,69.28,141565.0,68.8572,68.8869,68.7777,68.7976,141565.0
2023-10-16 15:25:00,69.28,69.35,69.27,69.35,75644.0,68.7976,68.8671,68.7876,68.8671,75644.0
2023-10-16 15:30:00,69.35,69.36,69.25,69.26,98915.0,68.8671,68.877,68.7678,68.7777,98915.0
2023-10-16 15:35:00,69.27,69.3,69.25,69.28,110722.0,68.7876,68.8174,68.7678,68.7976,110722.0
2023-10-16 15:40:00,69.28,69.32,69.25,69.27,118699.0,68.7976,68.8373,68.7678,68.7876,118699.0
2023-10-16 15:45:00,69.27,69.3,69.18,69.19,119037.0,68.7876,68.8174,68.6983,68.7082,119037.0
2023-10-16 15:50:00,69.18,69.29,69.09,69.28,263208.0,68.6983,68.8075,68.6089,68.7976,263208.0
2023-10-16 15:55:00,69.28,69.28,69.01,69.09,742369.0,68.7976,68.7976,68.5295,68.6089,742369.0
2023-10-17 09:30:00,68.07,68.3,67.62,68.01,603735.0,67.596,67.8244,67.1491,67.5364,603735.0
2023-10-17 09:35:00,68.02,68.15,67.84,68.09,281125.0,67.5463,67.6754,67.3676,67.6159,281125.0
2023-10-17 09:40:00,68.08,68.47,67.92,68.3,303172.0,67.6059,67.9932,67.447,67.8244,303172.0
2023-10-17 09:45:00,68.29,68.29,67.87,67.95,148153.0,67.8145,67.8145,67.3974,67.4768,148153.0
2023-10-17 09:50:00,67.94,68.04,67.75,68.03,136298.0,67.4669,67.5662,67.2782,67.5563,136298.0
2023-10-17 09:55:00,68.04,68.26,67.93,68.03,115396.0,67.5662,67.7847,67.457,67.5563,115396.0
2023-10-17 10:00:00,68.04,68.26,67.95,68.2,126528.0,67.5662,67.7847,67.4768,67.7251,126528.0
2023-10-17 10:05:00,68.22,68.52,68.2,68.48,227895.0,67.745,68.0429,67.7251,68.0031,227895.0
2023-10-17 10:10:00,68.48,68.77,68.48,68.68,186908.0,68.0031,68.2911,68.0031,68.2017,186908.0
2023-10-17 10:15:00,68.67,68.69,68.47,68.59,114939.0,68.1918,68.2117,67.9932,68.1124,114939.0
2023-10-17 10:20:00,68.6,68.92,68.57,68.73,148388.0,68.1223,68.4401,68.0925,68.2514,148388.0
2023-10-17 10:25:00,68.73,68.8,68.56,68.75,124688.0,68.2514,68.3209,68.0826,68.2713,124688.0
2023-10-17 10:30:00,68.76,68.81,68.57,68.77,98883.0,68.2812,68.3308,68.0925,68.2911,98883.0
2023-10-17 10:35:00,68.79,69.04,68.68,68.68,142200.0,68.311,68.5592,68.2017,68.2017,142200.0
2023-10-17 10:40:00,68.69,68.77,68.61,68.68,62530.0,68.2117,68.2911,68.1322,68.2017,62530.0
2023-10-17 10:45:00,68.68,68.8,68.65,68.8,81137.0,68.2017,68.3209,68.172,68.3209,81137.0
2023-10-17 10:50:00,68.8,68.8,68.4,68.5,447563.0,68.3209,68.3209,67.9237,68.023,447563.0
2023-10-17 10:55:00,68.5,68.8,68.45,68.74,224951.0,68.023,68.3209,67.9734,68.2613,224951.0
2023-10-17 11:00:00,68.75,68.85,68.63,68.84,162845.0,68.2713,68.3706,68.1521,68.3606,162845.0
2023-10-17 11:05:00,68.84,68.96,68.8,68.87,137947.0,68.3606,68.4798,68.3209,68.3904,137947.0
2023-10-17 11:10:00,68.88,69.04,68.87,69.01,132861.0,68.4004,68.5592,68.3904,68.5295,132861.0
2023-10-17 11:15:00,69.01,69.16,68.93,69.15,183507.0,68.5295,68.6784,68.45,68.6685,183507.0
2023-10-17 11:20:00,69.15,69.28,69.11,69.19,202505.0,68.6685,68.7976,68.6288,68.7082,202505.0
2023-10-17 11:25:00,69.18,69.28,69.09,69.15,161820.0,68.6983,68.7976,68.6089,68.6685,161820.0
2023-10-17 11:30:00,69.16,69.32,69.1,69.27,133843.0,68.6784,68.8373,68.6188,68.7876,133843.0
2023-10-17 11:35:00,69.27,69.35,69.19,69.24,219895.0,68.7876,68.8671,68.7082,68.7578,219895.0
2023-10-17 11:40:00,69.23,69.3,69.18,69.26,107354.0,68.7479,68.8174,68.6983,68.7777,107354.0
2023-10-17 11:45:00,69.26,69.35,69.22,69.33,144977.0,68.7777,68.8671,68.738,68.8472,144977.0
2023-10-17 11:50:00,69.33,69.36,69.24,69.36,66089.0,68.8472,68.877,68.7578,68.877,66089.0
2023-10-17 11:55:00,69.36,69.57,69.35,69.56,93388.0,68.877,69.0856,68.8671,69.0756,93388.0
2023-10-17 12:00:00,69.56,69.62,69.39,69.41,137303.0,69.0756,69.1352,68.9068,68.9267,137303.0
2023-10-17 12:05:00,69.42,69.46,69.33,69.37,45012.0,68.9366,68.9763,68.8472,68.8869,45012.0
2023-10-17 12:10:00,69.39,69.4,69.29,69.38,50212.0,68.9068,68.9167,68.8075,68.8969,50212.0
2023-10-17 12:15:00,69.37,69.43,69.27,69.37,60248.0,68.8869,68.9465,68.7876,68.8869,60248.0
2023-10-17 12:20:00,69.36,69.56,69.34,69.52,57489.0,68.877,69.0756,68.8572,69.0359,57489.0
2023-10-17 12:25:00,69.51,69.6,69.5,69.59,75671.0,69.026,69.1153,69.016,69.1054,75671.0
2023-10-17 12:30:00,69.59,69.63,69.51,69.52,54975.0,69.1054,69.1451,69.026,69.0359,54975.0
2023-10-17 12:35:00,69.51,69.53,69.46,69.47,32919.0,69.026,69.0458,68.9763,68.9862,32919.0
2023-10-17 12:40:00,69.47,69.47,69.33,69.35,37111.0,68.9862,68.9862,68.8472,68.8671,37111.0
2023-10-17 12:45:00,69.34,69.36,69.16,69.32,58430.0,68.8572,68.877,68.6784,68.8373,58430.0
2023-10-17 12:50:00,69.33,69.42,69.31,69.41,25288.0,68.8472,68.9366,68.8274,68.9267,25288.0
2023-10-17 12:55:00,69.41,69.44,69.32,69.41,39799.0,68.9267,68.9565,68.8373,68.9267,39799.0
2023-10-17 13:00:00,69.39,69.48,69.35,69.41,42800.0,68.9068,68.9962,68.8671,68.9267,42800.0
2023-10-17 13:05:00,69.41,69.42,69.31,69.39,20893.0,68.9267,68.9366,68.8274,68.9068,20893.0
2023-10-17 13:10:00,69.4,69.47,69.38,69.41,24306.0,68.9167,68.9862,68.8969,68.9267,24306.0
2023-10-17 13:15:00,69.41,69.49,69.4,69.47,20481.0,68.9267,69.0061,68.9167,68.9862,20481.0
2023-10-17 13:20:00,69.47,69.47,69.32,69.33,63883.0,68.9862,68.9862,68.8373,68.8472,63883.0
2023-10-17 13:25:00,69.32,69.4,69.31,69.34,42849.0,68.8373,68.9167,68.8274,68.8572,42849.0
2023-10-17 13:30:00,69.33,69.35,69.13,69.28,110181.0,68.8472,68.8671,68.6486,68.7976,110181.0
2023-10-17 13:35:00,69.28,69.33,69.23,69.31,26937.0,68.7976,68.8472,68.7479,68.8274,26937.0
2023-10-17 13:40:00,69.31,69.33,69.18,69.28,67449.0,68.8274,68.8472,68.6983,68.7976,67449.0
2023-10-17 13:45:00,69.26,69.27,69.17,69.26,42588.0,68.7777,68.7876,68.6883,68.7777,42588.0
2023-10-17 13:50:00,69.26,69.27,69.03,69.04,70381.0,68.7777,68.7876,68.5493,68.5592,70381.0
2023-10-17 13:55:00,69.04,69.08,68.94,68.97,41451.0,68.5592,68.599,68.4599,68.4897,41451.0
2023-10-17 14:00:00,68.97,69.02,68.91,68.98,52541.0,68.4897,68.5394,68.4301,68.4997,52541.0
2023-10-17 14:05:00,68.99,69.04,68.93,69.03,66887.0,68.5096,68.5592,68.45,68.5493,66887.0
2023-10-17 14:10:00,69.03,69.06,68.97,69.03,47255.0,68.5493,68.5791,68.4897,68.5493,47255.0
2023-10-17 14:15:00,69.03,69.12,69.0,69.03,55467.0,68.5493,68.6387,68.5195,68.5493,55467.0
2023-10-17 14:20:00,69.04,69.15,69.03,69.1,30017.0,68.5592,68.6685,68.5493,68.6188,30017.0
2023-10-17 14:25:00,69.11,69.17,69.08,69.13,98126.0,68.6288,68.6883,68.599,68.6486,98126.0
2023-10-17 14:30:00,69.13,69.17,69.06,69.11,38355.0,68.6486,68.6883,68.5791,68.6288,38355.0
2023-10-17 14:35:00,69.11,69.19,69.07,69.17,37970.0,68.6288,68.7082,68.589,68.6883,37970.0
2023-10-17 14:40:00,69.17,69.22,69.12,69.14,39577.0,68.6883,68.738,68.6387,68.6585,39577.0
2023-10-17 14:45:00,69.14,69.19,69.06,69.14,28900.0,68.6585,68.7082,68.5791,68.6585,28900.0
2023-10-17 14:50:00,69.14,69.14,68.89,68.94,43552.0,68.6585,68.6585,68.4103,68.4599,43552.0
2023-10-17 14:55:00,68.93,68.99,68.85,68.9,43433.0,68.45,68.5096,68.3706,68.4202,43433.0
2023-10-17 15:00:00,68.89,68.94,68.82,68.86,42410.0,68.4103,68.4599,68.3408,68.3805,42410.0
2023-10-17 15:05:00,68.86,68.96,68.81,68.88,48131.0,68.3805,68.4798,68.3308,68.4004,48131.0
2023-10-17 15:10:00,68.89,68.93,68.86,68.9,38220.0,68.4103,68.45,68.3805,68.4202,38220.0
2023-10-17 15:15:00,68.9,68.94,68.82,68.91,49852.0,68.4202,68.4599,68.3408,68.4301,49852.0
2023-10-17 15:20:00,68.91,68.95,68.86,68.88,37474.0,68.4301,68.4699,68.3805,68.4004,37474.0
2023-10-17 15:25:00,68.87,68.94,68.81,68.88,67478.0,68.3904,68.4599,68.3308,68.4004,67478.0
2023-10-17 15:30:00,68.89,68.93,68.83,68.84,45267.0,68.4103,68.45,68.3507,68.3606,45267.0
2023-10-17 15:35:00,68.84,68.92,68.83,68.87,70292.0,68.3606,68.4401,68.3507,68.3904,70292.0
2023-10-17 15:40:00,68.88,68.92,68.82,68.85,86616.0,68.4004,68.4401,68.3408,68.3706,86616.0
2023-10-17 15:45:00,68.86,68.91,68.82,68.9,91340.0,68.3805,68.4301,68.3408,68.4202,91340.0
2023-10-17 15:50:00,68.89,68.97,68.85,68.95,281349.0,68.4103,68.4897,68.3706,68.4699,281349.0
2023-10-17 15:55:00,68.95,69.03,68.92,69.02,534403.0,68.4699,68.5493,68.4401,68.5394,534403.0
2023-10-18 09:30:00,68.01,68.67,67.97,68.59,310387.0,67.5364,68.1918,67.4967,68.1124,310387.0
2023-10-18 09:35:00,68.56,68.78,68.37,68.77,125552.0,68.0826,68.3011,67.8939,68.2911,125552.0
2023-10-18 09:40:00,68.76,69.05,68.65,68.97,198583.0,68.2812,68.5692,68.172,68.4897,198583.0
2023-10-18 09:45:00,68.96,69.18,68.65,68.72,239053.0,68.4798,68.6983,68.172,68.2415,239053.0
2023-10-18 09:50:00,68.71,68.86,68.51,68.85,144856.0,68.2315,68.3805,68.0329,68.3706,144856.0
2023-10-18 09:55:00,68.84,68.89,68.71,68.82,116236.0,68.3606,68.4103,68.2315,68.3408,116236.0
2023-10-18 10:00:00,68.81,68.91,68.62,68.74,160824.0,68.3308,68.4301,68.1422,68.2613,160824.0
2023-10-18 10:05:00,68.73,68.93,68.69,68.79,121499.0,68.2514,68.45,68.2117,68.311,121499.0
2023-10-18 10:10:00,68.79,68.93,68.73,68.75,88865.0,68.311,68.45,68.2514,68.2713,88865.0
2023-10-18 10:15:00,68.75,69.08,68.71,69.05,112356.0,68.2713,68.599,68.2315,68.5692,112356.0
2023-10-18 10:20:00,69.05,69.21,69.04,69.18,112676.0,68.5692,68.7281,68.5592,68.6983,112676.0
2023-10-18 10:25:00,69.2,69.2,68.89,68.9,71818.0,68.7181,68.7181,68.4103,68.4202,71818.0
2023-10-18 10:30:00,68.87,68.97,68.83,68.88,52575.0,68.3904,68.4897,68.3507,68.4004,52575.0
2023-10-18 10:35:00,68.88,68.92,68.75,68.9,95281.0,68.4004,68.4401,68.2713,68.4202,95281.0
2023-10-18 10:40:00,68.89,69.12,68.85,69.09,81863.0,68.4103,68.6387,68.3706,68.6089,81863.0
2023-10-18 10:45:00,69.09,69.22,69.07,69.16,90266.0,68.6089,68.738,68.589,68.6784,90266.0
2023-10-18 10:50:00,69.15,69.18,69.03,69.05,88691.0,68.6685,68.6983,68.5493,68.5692,88691.0
2023-10-18 10:55:00,69.06,69.17,68.97,68.98,92192.0,68.5791,68.6883,68.4897,68.4997,92192.0
2023-10-18 11:00:00,68.98,69.26,68.97,69.23,105333.0,68.4997,68.7777,68.4897,68.7479,105333.0
2023-10-18 11:05:00,69.22,69.22,69.03,69.05,45585.0,68.738,68.738,68.5493,68.5692,45585.0
2023-10-18 11:10:00,69.06,69.32,69.05,69.28,100118.0,68.5791,68.8373,68.5692,68.7976,100118.0
2023-10-18 11:15:00,69.28,69.47,69.26,69.43,105342.0,68.7976,68.9862,68.7777,68.9465,105342.0
2023-10-18 11:20:00,69.43,69.55,69.37,69.42,100477.0,68.9465,69.0657,68.8869,68.9366,100477.0
2023-10-18 11:25:00,69.42,69.54,69.28,69.3,54790.0,68.9366,69.0558,68.7976,68.8174,54790.0
2023-10-18 11:30:00,69.31,69.41,69.28,69.3,50497.0,68.8274,68.9267,68.7976,68.8174,50497.0
2023-10-18 11:35:00,69.29,69.43,69.25,69.38,81081.0,68.8075,68.9465,68.7678,68.8969,81081.0
2023-10-18 11:40:00,69.38,69.44,69.28,69.31,71729.0,68.8969,68.9565,68.7976,68.8274,71729.0
2023-10-18 11:45:00,69.33,69.35,69.17,69.25,60665.0,68.8472,68.8671,68.6883,68.7678,60665.0
2023-10-18 11:50:00,69.24,69.3,69.21,69.22,37414.0,68.7578,68.8174,68.7281,68.738,37414.0
2023-10-18 11:55:00,69.23,69.39,69.21,69.24,74703.0,68.7479,68.9068,68.7281,68.7578,74703.0
2023-10-18 12:00:00,69.23,69.44,69.14,69.43,95633.0,68.7479,68.9565,68.6585,68.9465,95633.0
2023-10-18 12:05:00,69.44,69.47,69.28,69.36,84494.0,68.9565,68.9862,68.7976,68.877,84494.0
2023-10-18 12:10:00,69.36,69.45,69.23,69.27,48657.0,68.877,68.9664,68.7479,68.7876,48657.0
2023-10-18 12:15:00,69.26,69.32,69.21,69.22,45788.0,68.7777,68.8373,68.7281,68.738,45788.0
2023-10-18 12:20:00,69.22,69.24,69.12,69.14,62887.0,68.738,68.7578,68.6387,68.6585,62887.0
2023-10-18 12:25:00,69.15,69.24,69.1,69.18,42218.0,68.6685,68.7578,68.6188,68.6983,42218.0
2023-10-18 12:30:00,69.17,69.21,69.13,69.14,36006.0,68.6883,68.7281,68.6486,68.6585,36006.0
2023-10-18 12:35:00,69.14,69.19,69.05,69.06,64090.0,68.6585,68.7082,68.5692,68.5791,64090.0
2023-10-18 12:40:00,69.06,69.13,69.02,69.12,50467.0,68.5791,68.6486,68.5394,68.6387,50467.0
2023-10-18 12:45:00,69.11,69.13,68.99,69.0,40903.0,68.6288,68.6486,68.5096,68.5195,40903.0
2023-10-18 12:50:00,69.0,69.01,68.92,68.95,57225.0,68.5195,68.5295,68.4401,68.4699,57225.0
2023-10-18 12:55:00,68.95,69.01,68.93,68.98,44922.0,68.4699,68.5295,68.45,68.4997,44922.0
2023-10-18 13:00:00,68.99,69.23,68.9,69.22,113185.0,68.5096,68.7479,68.4202,68.738,113185.0
2023-10-18 13:05:00,69.23,69.32,69.18,69.29,53832.0,68.7479,68.8373,68.6983,68.8075,53832.0
2023-10-18 13:10:00,69.29,69.47,69.22,69.45,59597.0,68.8075,68.9862,68.738,68.9664,59597.0
2023-10-18 13:15:00,69.44,69.51,69.35,69.38,73232.0,68.9565,69.026,68.8671,68.8969,73232.0
2023-10-18 13:20:00,69.37,69.49,69.36,69.4,61019.0,68.8869,69.0061,68.877,68.9167,61019.0
2023-10-18 13:25:00,69.4,69.44,69.36,69.41,33398.0,68.9167,68.9565,68.877,68.9267,33398.0
2023-10-18 13:30:00,69.4,69.4,69.1,69.11,49993.0,68.9167,68.9167,68.6188,68.6288,49993.0
2023-10-18 13:35:00,69.09,69.09,68.88,68.89,70220.0,68.6089,68.6089,68.4004,68.4103,70220.0
2023-10-18 13:40:00,68.91,69.01,68.89,68.99,45649.0,68.4301,68.5295,68.4103,68.5096,45649.0
2023-10-18 13:45:00,68.98,69.08,68.89,69.06,53142.0,68.4997,68.599,68.4103,68.5791,53142.0
2023-10-18 13:50:00,69.07,69.15,69.03,69.13,60897.0,68.589,68.6685,68.5493,68.6486,60897.0
2023-10-18 13:55:00,69.13,69.31,69.11,69.25,55071.0,68.6486,68.8274,68.6288,68.7678,55071.0
2023-10-18 14:00:00,69.25,69.28,69.17,69.23,45073.0,68.7678,68.7976,68.6883,68.7479,45073.0
2023-10-18 14:05:00,69.23,69.43,69.17,69.31,63669.0,68.7479,68.9465,68.6883,68.8274,63669.0
2023-10-18 14:10:00,69.31,69.31,69.2,69.24,36533.0,68.8274,68.8274,68.7181,68.7578,36533.0
2023-10-18 14:15:00,69.24,69.24,69.13,69.16,70672.0,68.7578,68.7578,68.6486,68.6784,70672.0
2023-10-18 14:20:00,69.16,69.27,69.14,69.22,46077.0,68.6784,68.7876,68.6585,68.738,46077.0
2023-10-18 14:25:00,69.21,69.26,69.16,69.23,44241.0,68.7281,68.7777,68.6784,68.7479,44241.0
2023-10-18 14:30:00,69.23,69.37,69.2,69.24,73366.0,68.7479,68.8869,68.7181,68.7578,73366.0
2023-10-18 14:35:00,69.25,69.31,69.19,69.26,43451.0,68.7678,68.8274,68.7082,68.7777,43451.0
2023-10-18 14:40:00,69.25,69.29,69.14,69.21,53449.0,68.7678,68.8075,68.6585,68.7281,53449.0
2023-10-18 14:45:00,69.21,69.27,69.16,69.18,42248.0,68.7281,68.7876,68.6784,68.6983,42248.0
2023-10-18 14:50:00,69.19,69.19,69.07,69.13,46391.0,68.7082,68.7082,68.589,68.6486,46391.0
2023-10-18 14:55:00,69.15,69.21,69.09,69.16,45994.0,68.6685,68.7281,68.6089,68.6784,45994.0
2023-10-18 15:00:00,69.15,69.15,68.94,68.96,78605.0,68.6685,68.6685,68.4599,68.4798,78605.0
2023-10-18 15:05:00,68.95,68.95,68.78,68.91,109978.0,68.4699,68.4699,68.3011,68.4301,109978.0
2023-10-18 15:10:00,68.91,68.96,68.85,68.88,97142.0,68.4301,68.4798,68.3706,68.4004,97142.0
2023-10-18 15:15:00,68.89,68.95,68.84,68.91,101611.0,68.4103,68.4699,68.3606,68.4301,101611.0
2023-10-18 15:20:00,68.91,69.05,68.89,69.0,155348.0,68.4301,68.5692,68.4103,68.5195,155348.0
2023-10-18 15:25:00,69.0,69.02,68.92,68.95,100957.0,68.5195,68.5394,68.4401,68.4699,100957.0
2023-10-18 15:30:00,68.96,69.07,68.94,69.06,239516.0,68.4798,68.589,68.4599,68.5791,239516.0
2023-10-18 15:35:00,69.06,69.12,69.0,69.05,170571.0,68.5791,68.6387,68.5195,68.5692,170571.0
2023-10-18 15:40:00,69.06,69.07,68.97,68.99,124195.0,68.5791,68.589,68.4897,68.5096,124195.0
2023-10-18 15:45:00,68.98,69.0,68.84,68.94,219003.0,68.4997,68.5195,68.3606,68.4599,219003.0
2023-10-18 15:50:00,68.94,69.1,68.89,69.1,374635.0,68.4599,68.6188,68.4103,68.6188,374635.0
2023-10-18 15:55:00,69.1,69.25,69.06,69.14,824942.0,68.6188,68.7678,68.5791,68.6585,824942.0
2023-10-19 09:30:00,69.76,69.78,69.11,69.11,271637.0,69.2742,69.2941,68.6288,68.6288,271637.0
2023-10-19 09:35:00,69.1,69.21,68.41,68.48,304657.0,68.6188,68.7281,67.9336,68.0031,304657.0
2023-10-19 09:40:00,68.47,68.55,68.01,68.05,316437.0,67.9932,68.0727,67.5364,67.5761,316437.0
2023-10-19 09:45:00,68.05,68.17,67.31,67.33,417466.0,67.5761,67.6953,66.8413,66.8611,417466.0
2023-10-19 09:50:00,67.33,67.76,67.25,67.68,371350.0,66.8611,67.2882,66.7817,67.2087,371350.0
2023-10-19 09:55:00,67.68,67.78,67.26,67.36,368028.0,67.2087,67.308,66.7916,66.8909,368028.0
2023-10-19 10:00:00,67.37,67.74,67.18,67.62,350923.0,66.9009,67.2683,66.7122,67.1491,350923.0
2023-10-19 10:05:00,67.62,68.27,67.53,68.18,329138.0,67.1491,67.7946,67.0598,67.7052,329138.0
2023-10-19 10:10:00,68.2,68.69,68.18,68.5,290705.0,67.7251,68.2117,67.7052,68.023,290705.0
2023-10-19 10:15:00,68.51,68.55,68.13,68.15,128971.0,68.0329,68.0727,67.6556,67.6754,128971.0
2023-10-19 10:20:00,68.13,68.26,67.95,68.08,162268.0,67.6556,67.7847,67.4768,67.6059,162268.0
2023-10-19 10:25:00,68.07,68.11,67.78,67.78,133586.0,67.596,67.6357,67.308,67.308,133586.0
2023-10-19 10:30:00,67.78,67.88,67.71,67.86,150358.0,67.308,67.4073,67.2385,67.3875,150358.0
2023-10-19 10:35:00,67.86,68.12,67.82,67.9,152996.0,67.3875,67.6456,67.3477,67.4272,152996.0
2023-10-19 10:40:00,67.9,68.01,67.79,67.92,74231.0,67.4272,67.5364,67.3179,67.447,74231.0
2023-10-19 10:45:00,67.9,67.94,67.74,67.89,58861.0,67.4272,67.4669,67.2683,67.4173,58861.0
2023-10-19 10:50:00,67.88,68.03,67.8,67.88,80923.0,67.4073,67.5563,67.3279,67.4073,80923.0
2023-10-19 10:55:00,67.88,68.04,67.74,67.74,57021.0,67.4073,67.5662,67.2683,67.2683,57021.0
2023-10-19 11:00:00,67.75,67.99,67.73,67.9,95230.0,67.2782,67.5166,67.2584,67.4272,95230.0
2023-10-19 11:05:00,67.9,67.92,67.74,67.84,57940.0,67.4272,67.447,67.2683,67.3676,57940.0
2023-10-19 11:10:00,67.85,67.96,67.78,67.78,86921.0,67.3775,67.4868,67.308,67.308,86921.0
2023-10-19 11:15:00,67.75,67.83,67.6,67.74,87413.0,67.2782,67.3577,67.1293,67.2683,87413.0
2023-10-19 11:20:00,67.74,67.75,67.64,67.72,68341.0,67.2683,67.2782,67.169,67.2484,68341.0
2023-10-19 11:25:00,67.73,67.86,67.6,67.84,75970.0,67.2584,67.3875,67.1293,67.3676,75970.0
2023-10-19 11:30:00,67.84,68.02,67.81,68.02,108986.0,67.3676,67.5463,67.3378,67.5463,108986.0
2023-10-19 11:35:00,68.02,68.13,68.0,68.02,72342.0,67.5463,67.6556,67.5265,67.5463,72342.0
2023-10-19 11:40:00,68.02,68.1,67.94,68.08,75964.0,67.5463,67.6258,67.4669,67.6059,75964.0
2023-10-19 11:45:00,68.09,68.14,68.04,68.09,61500.0,67.6159,67.6655,67.5662,67.6159,61500.0
2023-10-19 11:50:00,68.09,68.2,68.0,68.17,91532.0,67.6159,67.7251,67.5265,67.6953,91532.0
2023-10-19 11:55:00,68.17,68.37,68.16,68.35,175985.0,67.6953,67.8939,67.6854,67.874,175985.0
2023-10-19 12:00:00,68.35,68.78,68.16,68.58,291868.0,67.874,68.3011,67.6854,68.1024,291868.0
2023-10-19 12:05:00,68.61,68.65,68.17,68.17,106484.0,68.1322,68.172,67.6953,67.6953,106484.0
2023-10-19 12:10:00,68.17,68.24,68.01,68.03,66522.0,67.6953,67.7648,67.5364,67.5563,66522.0
2023-10-19 12:15:00,68.04,68.33,67.91,68.3,104699.0,67.5662,67.8542,67.4371,67.8244,104699.0
2023-10-19 12:20:00,68.28,68.53,68.27,68.37,91964.0,67.8045,68.0528,67.7946,67.8939,91964.0
2023-10-19 12:25:00,68.36,68.37,67.99,68.06,54811.0,67.884,67.8939,67.5166,67.5861,54811.0
2023-10-19 12:30:00,68.05,68.09,67.63,67.68,91079.0,67.5761,67.6159,67.1591,67.2087,91079.0
2023-10-19 12:35:00,67.65,67.82,67.58,67.82,145640.0,67.1789,67.3477,67.1094,67.3477,145640.0
2023-10-19 12:40:00,67.84,68.01,67.71,67.88,82577.0,67.3676,67.5364,67.2385,67.4073,82577.0
2023-10-19 12:45:00,67.86,68.3,67.86,68.3,120062.0,67.3875,67.8244,67.3875,67.8244,120062.0
2023-10-19 12:50:00,68.31,68.34,68.1,68.31,94151.0,67.8343,67.8641,67.6258,67.8343,94151.0
2023-10-19 12:55:00,68.3,68.38,68.16,68.3,82264.0,67.8244,67.9038,67.6854,67.8244,82264.0
2023-10-19 13:00:00,68.34,68.5,68.32,68.38,97976.0,67.8641,68.023,67.8443,67.9038,97976.0
2023-10-19 13:05:00,68.38,68.53,68.32,68.42,74674.0,67.9038,68.0528,67.8443,67.9436,74674.0
2023-10-19 13:10:00,68.4,68.46,68.35,68.39,66576.0,67.9237,67.9833,67.874,67.9138,66576.0
2023-10-19 13:15:00,68.4,68.54,68.3,68.45,54518.0,67.9237,68.0627,67.8244,67.9734,54518.0
2023-10-19 13:20:00,68.46,68.53,68.36,68.42,48556.0,67.9833,68.0528,67.884,67.9436,48556.0
2023-10-19 13:25:00,68.41,68.52,68.33,68.4,43373.0,67.9336,68.0429,67.8542,67.9237,43373.0
2023-10-19 13:30:00,68.4,68.58,68.31,68.32,91032.0,67.9237,68.1024,67.8343,67.8443,91032.0
2023-10-19 13:35:00,68.32,68.34,67.93,67.98,53309.0,67.8443,67.8641,67.457,67.5066,53309.0
2023-10-19 13:40:00,67.98,68.0,67.89,67.97,63149.0,67.5066,67.5265,67.4173,67.4967,63149.0
2023-10-19 13:45:00,67.96,68.01,67.91,67.95,45599.0,67.4868,67.5364,67.4371,67.4768,45599.0
2023-10-19 13:50:00,67.95,68.11,67.95,68.02,45476.0,67.4768,67.6357,67.4768,67.5463,45476.0
2023-10-19 13:55:00,68.02,68.25,68.0,68.05,48529.0,67.5463,67.7747,67.5265,67.5761,48529.0
2023-10-19 14:00:00,68.03,68.14,67.96,67.99,38540.0,67.5563,67.6655,67.4868,67.5166,38540.0
2023-10-19 14:05:00,67.99,68.03,67.9,67.99,34337.0,67.5166,67.5563,67.4272,67.5166,34337.0
2023-10-19 14:10:00,68.02,68.1,67.98,68.01,40270.0,67.5463,67.6258,67.5066,67.5364,40270.0
2023-10-19 14:15:00,68.01,68.07,67.94,67.98,43090.0,67.5364,67.596,67.4669,67.5066,43090.0
2023-10-19 14:20:00,68.0,68.03,67.84,67.92,56516.0,67.5265,67.5563,67.3676,67.447,56516.0
2023-10-19 14:25:00,67.91,68.07,67.9,67.97,49630.0,67.4371,67.596,67.4272,67.4967,49630.0
2023-10-19 14:30:00,67.98,67.98,67.65,67.69,109660.0,67.5066,67.5066,67.1789,67.2186,109660.0
2023-10-19 14:35:00,67.69,67.71,67.6,67.68,67159.0,67.2186,67.2385,67.1293,67.2087,67159.0
2023-10-19 14:40:00,67.67,67.68,67.54,67.57,78103.0,67.1988,67.2087,67.0697,67.0995,78103.0
2023-10-19 14:45:00,67.56,67.6,67.49,67.57,127817.0,67.0895,67.1293,67.02,67.0995,127817.0
2023-10-19 14:50:00,67.58,67.61,67.49,67.49,66451.0,67.1094,67.1392,67.02,67.02,66451.0
2023-10-19 14:55:00,67.48,67.64,67.42,67.46,85528.0,67.0101,67.169,66.9505,66.9902,85528.0
2023-10-19 15:00:00,67.46,67.67,67.45,67.6,69390.0,66.9902,67.1988,66.9803,67.1293,69390.0
2023-10-19 15:05:00,67.6,67.65,67.51,67.52,55733.0,67.1293,67.1789,67.0399,67.0498,55733.0
2023-10-19 15:10:00,67.51,67.54,67.36,67.38,49798.0,67.0399,67.0697,66.8909,66.9108,49798.0
2023-10-19 15:15:00,67.38,67.46,67.31,67.44,62953.0,66.9108,66.9902,66.8413,66.9704,62953.0
2023-10-19 15:20:00,67.44,67.46,67.29,67.39,66767.0,66.9704,66.9902,66.8214,66.9207,66767.0
2023-10-19 15:25:00,67.37,67.44,67.29,67.43,76073.0,66.9009,66.9704,66.8214,66.9605,76073.0
2023-10-19 15:30:00,67.42,67.57,67.42,67.54,116529.0,66.9505,67.0995,66.9505,67.0697,116529.0
2023-10-19 15:35:00,67.55,67.57,67.43,67.45,91133.0,67.0796,67.0995,66.9605,66.9803,91133.0
2023-10-19 15:40:00,67.44,67.45,67.26,67.34,116266.0,66.9704,66.9803,66.7916,66.8711,116266.0
2023-10-19 15:45:00,67.33,67.69,67.28,67.69,267757.0,66.8611,67.2186,66.8115,67.2186,267757.0
2023-10-19 15:50:00,67.68,67.84,67.62,67.63,370707.0,67.2087,67.3676,67.1491,67.1591,370707.0
2023-10-19 15:55:00,67.63,67.73,67.47,67.47,630375.0,67.1591,67.2584,67.0002,67.0002,630375.0
2023-10-20 09:30:00,67.56,68.39,67.44,68.23,553334.0,67.0895,67.9138,66.9704,67.7549,553334.0
2023-10-20 09:35:00,68.23,68.27,67.89,67.93,82962.0,67.7549,67.7946,67.4173,67.457,82962.0
2023-10-20 09:40:00,67.94,68.14,67.73,67.76,128641.0,67.4669,67.6655,67.2584,67.2882,128641.0
2023-10-20 09:45:00,67.77,68.06,67.65,67.98,142472.0,67.2981,67.5861,67.1789,67.5066,142472.0
2023-10-20 09:50:00,67.98,68.08,67.65,68.05,108774.0,67.5066,67.6059,67.1789,67.5761,108774.0
2023-10-20 09:55:00,68.05,68.37,68.02,68.15,107359.0,67.5761,67.8939,67.5463,67.6754,107359.0
2023-10-20 10:00:00,68.15,68.37,68.12,68.27,108371.0,67.6754,67.8939,67.6456,67.7946,108371.0
2023-10-20 10:05:00,68.27,68.44,68.23,68.43,152220.0,67.7946,67.9634,67.7549,67.9535,152220.0
2023-10-20 10:10:00,68.42,68.52,68.12,68.23,148714.0,67.9436,68.0429,67.6456,67.7549,148714.0
2023-10-20 10:15:00,68.23,68.32,67.85,67.94,106482.0,67.7549,67.8443,67.3775,67.4669,106482.0
2023-10-20 10:20:00,67.95,68.06,67.89,68.01,76482.0,67.4768,67.5861,67.4173,67.5364,76482.0
2023-10-20 10:25:00,68.02,68.1,67.95,68.02,66619.0,67.5463,67.6258,67.4768,67.5463,66619.0
2023-10-20 10:30:00,68.02,68.16,67.78,68.13,118106.0,67.5463,67.6854,67.308,67.6556,118106.0
2023-10-20 10:35:00,68.13,68.15,67.85,67.92,125444.0,67.6556,67.6754,67.3775,67.447,125444.0
2023-10-20 10:40:00,67.91,67.94,67.75,67.78,180709.0,67.4371,67.4669,67.2782,67.308,180709.0
2023-10-20 10:45:00,67.77,67.96,67.75,67.93,88919.0,67.2981,67.4868,67.2782,67.457,88919.0
2023-10-20 10:50:00,67.93,67.94,67.6,67.72,98689.0,67.457,67.4669,67.1293,67.2484,98689.0
2023-10-20 10:55:00,67.72,67.75,67.59,67.62,98505.0,67.2484,67.2782,67.1193,67.1491,98505.0
2023-10-20 11:00:00,67.62,67.81,67.61,67.73,97591.0,67.1491,67.3378,67.1392,67.2584,97591.0
2023-10-20 11:05:00,67.73,67.95,67.68,67.83,134468.0,67.2584,67.4768,67.2087,67.3577,134468.0
2023-10-20 11:10:00,67.83,67.84,67.65,67.7,56590.0,67.3577,67.3676,67.1789,67.2286,56590.0
2023-10-20 11:15:00,67.7,67.73,67.38,67.4,109198.0,67.2286,67.2584,66.9108,66.9307,109198.0
2023-10-20 11:20:00,67.41,67.43,67.25,67.38,71332.0,66.9406,66.9605,66.7817,66.9108,71332.0
2023-10-20 11:25:00,67.39,67.46,67.36,67.4,29729.0,66.9207,66.9902,66.8909,66.9307,29729.0
2023-10-20 11:30:00,67.39,67.51,67.38,67.5,47019.0,66.9207,67.0399,66.9108,67.03,47019.0
2023-10-20 11:35:00,67.5,67.72,67.48,67.69,61273.0,67.03,67.2484,67.0101,67.2186,61273.0
2023-10-20 11:40:00,67.68,67.68,67.51,67.54,44726.0,67.2087,67.2087,67.0399,67.0697,44726.0
2023-10-20 11:45:00,67.53,67.74,67.53,67.73,75524.0,67.0598,67.2683,67.0598,67.2584,75524.0
2023-10-20 11:50:00,67.73,67.75,67.51,67.58,168059.0,67.2584,67.2782,67.0399,67.1094,168059.0
2023-10-20 11:55:00,67.58,67.68,67.55,67.55,106218.0,67.1094,67.2087,67.0796,67.0796,106218.0
2023-10-20 12:00:00,67.56,67.59,67.4,67.44,94029.0,67.0895,67.1193,66.9307,66.9704,94029.0
2023-10-20 12:05:00,67.45,67.51,67.4,67.48,47855.0,66.9803,67.0399,66.9307,67.0101,47855.0
2023-10-20 12:10:00,67.47,67.54,67.43,67.45,52232.0,67.0002,67.0697,66.9605,66.9803,52232.0
2023-10-20 12:15:00,67.45,67.52,67.39,67.51,78620.0,66.9803,67.0498,66.9207,67.0399,78620.0
2023-10-20 12:20:00,67.51,67.56,67.43,67.5,47994.0,67.0399,67.0895,66.9605,67.03,47994.0
2023-10-20 12:25:00,67.5,67.5,67.28,67.29,43023.0,67.03,67.03,66.8115,66.8214,43023.0
2023-10-20 12:30:00,67.3,67.43,67.24,67.42,34514.0,66.8314,66.9605,66.7718,66.9505,34514.0
2023-10-20 12:35:00,67.42,67.53,67.34,67.39,28784.0,66.9505,67.0598,66.8711,66.9207,28784.0
2023-10-20 12:40:00,67.38,67.39,67.24,67.27,34925.0,66.9108,66.9207,66.7718,66.8016,34925.0
2023-10-20 12:45:00,67.27,67.53,67.26,67.52,51943.0,66.8016,67.0598,66.7916,67.0498,51943.0
2023-10-20 12:50:00,67.51,67.58,67.47,67.52,44555.0,67.0399,67.1094,67.0002,67.0498,44555.0
2023-10-20 12:55:00,67.51,67.73,67.51,67.68,82414.0,67.0399,67.2584,67.0399,67.2087,82414.0
2023-10-20 13:00:00,67.69,67.75,67.64,67.69,44061.0,67.2186,67.2782,67.169,67.2186,44061.0
2023-10-20 13:05:00,67.69,67.72,67.53,67.56,45184.0,67.2186,67.2484,67.0598,67.0895,45184.0
2023-10-20 13:10:00,67.56,67.67,67.53,67.66,137851.0,67.0895,67.1988,67.0598,67.1889,137851.0
2023-10-20 13:15:00,67.65,68.08,67.59,68.05,111005.0,67.1789,67.6059,67.1193,67.5761,111005.0
2023-10-20 13:20:00,68.05,68.09,67.91,68.01,54547.0,67.5761,67.6159,67.4371,67.5364,54547.0
2023-10-20 13:25:00,68.01,68.01,67.82,67.88,57737.0,67.5364,67.5364,67.3477,67.4073,57737.0
2023-10-20 13:30:00,67.88,67.99,67.85,67.95,45133.0,67.4073,67.5166,67.3775,67.4768,45133.0
2023-10-20 13:35:00,67.94,67.97,67.82,67.84,30252.0,67.4669,67.4967,67.3477,67.3676,30252.0
2023-10-20 13:40:00,67.83,67.98,67.81,67.92,44818.0,67.3577,67.5066,67.3378,67.447,44818.0
2023-10-20 13:45:00,67.91,67.94,67.68,67.72,64404.0,67.4371,67.4669,67.2087,67.2484,64404.0
2023-10-20 13:50:00,67.73,67.81,67.71,67.8,32577.0,67.2584,67.3378,67.2385,67.3279,32577.0
2023-10-20 13:55:00,67.79,67.89,67.76,67.89,42760.0,67.3179,67.4173,67.2882,67.4173,42760.0
2023-10-20 14:00:00,67.9,67.91,67.75,67.77,51029.0,67.4272,67.4371,67.2782,67.2981,51029.0
2023-10-20 14:05:00,67.78,67.84,67.71,67.77,30407.0,67.308,67.3676,67.2385,67.2981,30407.0
2023-10-20 14:10:00,67.76,67.76,67.51,67.52,61453.0,67.2882,67.2882,67.0399,67.0498,61453.0
2023-10-20 14:15:00,67.52,67.58,67.44,67.54,59400.0,67.0498,67.1094,66.9704,67.0697,59400.0
2023-10-20 14:20:00,67.55,67.64,67.52,67.6,187631.0,67.0796,67.169,67.0498,67.1293,187631.0
2023-10-20 14:25:00,67.59,67.61,67.48,67.55,37926.0,67.1193,67.1392,67.0101,67.0796,37926.0
2023-10-20 14:30:00,67.56,67.62,67.48,67.59,67794.0,67.0895,67.1491,67.0101,67.1193,67794.0
2023-10-20 14:35:00,67.58,67.67,67.43,67.47,70273.0,67.1094,67.1988,66.9605,67.0002,70273.0
2023-10-20 14:40:00,67.47,67.53,67.42,67.51,51917.0,67.0002,67.0598,66.9505,67.0399,51917.0
2023-10-20 14:45:00,67.51,67.57,67.5,67.52,43602.0,67.0399,67.0995,67.03,67.0498,43602.0
2023-10-20 14:50:00,67.51,67.54,67.46,67.52,36149.0,67.0399,67.0697,66.9902,67.0498,36149.0
2023-10-20 14:55:00,67.5,67.6,67.46,67.51,58168.0,67.03,67.1293,66.9902,67.0399,58168.0
2023-10-20 15:00:00,67.52,67.61,67.49,67.52,39724.0,67.0498,67.1392,67.02,67.0498,39724.0
2023-10-20 15:05:00,67.53,67.57,67.42,67.43,68307.0,67.0598,67.0995,66.9505,66.9605,68307.0
2023-10-20 15:10:00,67.42,67.5,67.39,67.48,54686.0,66.9505,67.03,66.9207,67.0101,54686.0
2023-10-20 15:15:00,67.48,67.62,67.44,67.61,52939.0,67.0101,67.1491,66.9704,67.1392,52939.0
2023-10-20 15:20:00,67.6,67.6,67.41,67.44,72072.0,67.1293,67.1293,66.9406,66.9704,72072.0
2023-10-20 15:25:00,67.44,67.51,67.37,67.48,55031.0,66.9704,67.0399,66.9009,67.0101,55031.0
2023-10-20 15:30:00,67.48,67.57,67.45,67.53,67459.0,67.0101,67.0995,66.9803,67.0598,67459.0
2023-10-20 15:35:00,67.52,67.57,67.45,67.47,108872.0,67.0498,67.0995,66.9803,67.0002,108872.0
2023-10-20 15:40:00,67.47,67.47,67.29,67.31,97038.0,67.0002,67.0002,66.8214,66.8413,97038.0
2023-10-20 15:45:00,67.3,67.36,67.21,67.36,115993.0,66.8314,66.8909,66.742,66.8909,115993.0
2023-10-20 15:50:00,67.34,67.35,67.13,67.16,256880.0,66.8711,66.881,66.6625,66.6923,256880.0
2023-10-20 15:55:00,67.16,67.31,67.15,67.21,482264.0,66.6923,66.8413,66.6824,66.742,482264.0
2023-10-23 09:30:00,66.89,67.12,66.59,66.95,263703.0,66.4242,66.6526,66.1263,66.4838,263703.0
2023-10-23 09:35:00,66.98,67.02,66.41,66.42,159129.0,66.5136,66.5533,65.9476,65.9575,159129.0
2023-10-23 09:40:00,66.4,66.5,66.23,66.37,128787.0,65.9376,66.0369,65.7688,65.9078,128787.0
2023-10-23 09:45:00,66.37,67.05,66.36,66.98,201920.0,65.9078,66.5831,65.8979,66.5136,201920.0
2023-10-23 09:50:00,67.0,67.02,66.48,66.59,126576.0,66.5334,66.5533,66.0171,66.1263,126576.0
2023-10-23 09:55:00,66.61,66.84,66.56,66.75,98542.0,66.1462,66.3746,66.0965,66.2852,98542.0
2023-10-23 10:00:00,66.76,66.78,66.47,66.6,70443.0,66.2951,66.315,66.0071,66.1362,70443.0
2023-10-23 10:05:00,66.6,66.71,66.55,66.56,90804.0,66.1362,66.2455,66.0866,66.0965,90804.0
2023-10-23 10:10:00,66.58,66.88,66.58,66.86,71692.0,66.1164,66.4143,66.1164,66.3944,71692.0
2023-10-23 10:15:00,66.87,66.93,66.68,66.93,88636.0,66.4044,66.4639,66.2157,66.4639,88636.0
2023-10-23 10:20:00,66.94,66.96,66.67,66.78,69798.0,66.4739,66.4937,66.2057,66.315,69798.0
2023-10-23 10:25:00,66.78,66.9,66.75,66.83,97040.0,66.315,66.4341,66.2852,66.3646,97040.0
2023-10-23 10:30:00,66.83,66.99,66.75,66.84,71751.0,66.3646,66.5235,66.2852,66.3746,71751.0
2023-10-23 10:35:00,66.83,67.0,66.67,66.98,70212.0,66.3646,66.5334,66.2057,66.5136,70212.0
2023-10-23 10:40:00,66.98,67.17,66.92,67.06,126378.0,66.5136,66.7023,66.454,66.593,126378.0
2023-10-23 10:45:00,67.07,67.09,66.91,67.06,82355.0,66.603,66.6228,66.4441,66.593,82355.0
2023-10-23 10:50:00,67.06,67.21,67.06,67.14,106809.0,66.593,66.742,66.593,66.6725,106809.0
2023-10-23 10:55:00,67.15,67.25,67.1,67.24,81673.0,66.6824,66.7817,66.6328,66.7718,81673.0
2023-10-23 11:00:00,67.24,67.31,67.16,67.2,79476.0,66.7718,66.8413,66.6923,66.7321,79476.0
2023-10-23 11:05:00,67.21,67.24,67.14,67.22,71970.0,66.742,66.7718,66.6725,66.7519,71970.0
2023-10-23 11:10:00,67.23,67.33,67.22,67.33,49436.0,66.7618,66.8611,66.7519,66.8611,49436.0
2023-10-23 11:15:00,67.33,67.42,67.26,67.34,55062.0,66.8611,66.9505,66.7916,66.8711,55062.0
2023-10-23 11:20:00,67.34,67.43,67.3,67.39,58895.0,66.8711,66.9605,66.8314,66.9207,58895.0
2023-10-23 11:25:00,67.4,67.43,67.3,67.33,56171.0,66.9307,66.9605,66.8314,66.8611,56171.0
2023-10-23 11:30:00,67.32,67.34,67.1,67.11,40599.0,66.8512,66.8711,66.6328,66.6427,40599.0
2023-10-23 11:35:00,67.12,67.25,67.08,67.21,58236.0,66.6526,66.7817,66.6129,66.742,58236.0
2023-10-23 11:40:00,67.21,67.3,67.14,67.27,46697.0,66.742,66.8314,66.6725,66.8016,46697.0
2023-10-23 11:45:00,67.27,67.33,67.18,67.25,46061.0,66.8016,66.8611,66.7122,66.7817,46061.0
2023-10-23 11:50:00,67.24,67.48,67.22,67.37,140767.0,66.7718,67.0101,66.7519,66.9009,140767.0
2023-10-23 11:55:00,67.38,67.43,67.31,67.39,72060.0,66.9108,66.9605,66.8413,66.9207,72060.0
2023-10-23 12:00:00,67.39,67.4,67.23,67.32,59040.0,66.9207,66.9307,66.7618,66.8512,59040.0
2023-10-23 12:05:00,67.32,67.42,67.3,67.42,23256.0,66.8512,66.9505,66.8314,66.9505,23256.0
2023-10-23 12:10:00,67.42,67.5,67.39,67.48,43270.0,66.9505,67.03,66.9207,67.0101,43270.0
2023-10-23 12:15:00,67.47,67.62,67.47,67.58,87481.0,67.0002,67.1491,67.0002,67.1094,87481.0
2023-10-23 12:20:00,67.57,67.72,67.47,67.72,58419.0,67.0995,67.2484,67.0002,67.2484,58419.0
2023-10-23 12:25:00,67.71,67.8,67.66,67.78,71837.0,67.2385,67.3279,67.1889,67.308,71837.0
2023-10-23 12:30:00,67.78,67.87,67.64,67.67,48064.0,67.308,67.3974,67.169,67.1988,48064.0
2023-10-23 12:35:00,67.67,67.78,67.61,67.76,68557.0,67.1988,67.308,67.1392,67.2882,68557.0
2023-10-23 12:40:00,67.76,67.78,67.66,67.67,20746.0,67.2882,67.308,67.1889,67.1988,20746.0
2023-10-23 12:45:00,67.66,67.74,67.63,67.64,30313.0,67.1889,67.2683,67.1591,67.169,30313.0
2023-10-23 12:50:00,67.64,67.8,67.63,67.78,30709.0,67.169,67.3279,67.1591,67.308,30709.0
2023-10-23 12:55:00,67.77,68.16,67.77,68.16,90323.0,67.2981,67.6854,67.2981,67.6854,90323.0
2023-10-23 13:00:00,68.16,68.16,67.91,67.94,99425.0,67.6854,67.6854,67.4371,67.4669,99425.0
2023-10-23 13:05:00,67.95,68.02,67.91,67.94,47223.0,67.4768,67.5463,67.4371,67.4669,47223.0
2023-10-23 13:10:00,67.94,67.94,67.81,67.85,50349.0,67.4669,67.4669,67.3378,67.3775,50349.0
2023-10-23 13:15:00,67.84,67.84,67.66,67.67,34885.0,67.3676,67.3676,67.1889,67.1988,34885.0
2023-10-23 13:20:00,67.64,67.78,67.64,67.73,29600.0,67.169,67.308,67.169,67.2584,29600.0
2023-10-23 13:25:00,67.73,67.75,67.67,67.72,25911.0,67.2584,67.2782,67.1988,67.2484,25911.0
2023-10-23 13:30:00,67.71,67.77,67.65,67.74,20298.0,67.2385,67.2981,67.1789,67.2683,20298.0
2023-10-23 13:35:00,67.74,67.82,67.73,67.78,20618.0,67.2683,67.3477,67.2584,67.308,20618.0
2023-10-23 13:40:00,67.78,67.79,67.69,67.74,19728.0,67.308,67.3179,67.2186,67.2683,19728.0
2023-10-23 13:45:00,67.76,67.86,67.72,67.82,22610.0,67.2882,67.3875,67.2484,67.3477,22610.0
2023-10-23 13:50:00,67.84,67.85,67.7,67.7,16195.0,67.3676,67.3775,67.2286,67.2286,16195.0
2023-10-23 13:55:00,67.7,67.73,67.6,67.63,29828.0,67.2286,67.2584,67.1293,67.1591,29828.0
2023-10-23 14:00:00,67.62,67.64,67.54,67.62,41790.0,67.1491,67.169,67.0697,67.1491,41790.0
2023-10-23 14:05:00,67.63,67.73,67.62,67.69,32912.0,67.1591,67.2584,67.1491,67.2186,32912.0
2023-10-23 14:10:00,67.69,67.69,67.52,67.54,30602.0,67.2186,67.2186,67.0498,67.0697,30602.0
2023-10-23 14:15:00,67.54,67.56,67.38,67.4,41469.0,67.0697,67.0895,66.9108,66.9307,41469.0
2023-10-23 14:20:00,67.39,67.45,67.33,67.43,37453.0,66.9207,66.9803,66.8611,66.9605,37453.0
2023-10-23 14:25:00,67.42,67.47,67.36,67.4,31990.0,66.9505,67.0002,66.8909,66.9307,31990.0
2023-10-23 14:30:00,67.41,67.45,67.29,67.3,48263.0,66.9406,66.9803,66.8214,66.8314,48263.0
2023-10-23 14:35:00,67.3,67.35,67.26,67.34,31848.0,66.8314,66.881,66.7916,66.8711,31848.0
2023-10-23 14:40:00,67.35,67.41,67.11,67.17,73124.0,66.881,66.9406,66.6427,66.7023,73124.0
2023-10-23 14:45:00,67.18,67.28,67.12,67.22,43898.0,66.7122,66.8115,66.6526,66.7519,43898.0
2023-10-23 14:50:00,67.2,67.23,67.1,67.18,39155.0,66.7321,66.7618,66.6328,66.7122,39155.0
2023-10-23 14:55:00,67.19,67.21,66.88,67.09,113800.0,66.7221,66.742,66.4143,66.6228,113800.0
2023-10-23 15:00:00,67.1,67.24,67.1,67.19,49861.0,66.6328,66.7718,66.6328,66.7221,49861.0
2023-10-23 15:05:00,67.2,67.23,67.02,67.09,59167.0,66.7321,66.7618,66.5533,66.6228,59167.0
2023-10-23 15:10:00,67.09,67.09,66.9,67.03,67559.0,66.6228,66.6228,66.4341,66.5632,67559.0
2023-10-23 15:15:00,67.03,67.21,67.0,67.15,80700.0,66.5632,66.742,66.5334,66.6824,80700.0
2023-10-23 15:20:00,67.14,67.15,66.93,66.97,72259.0,66.6725,66.6824,66.4639,66.5037,72259.0
2023-10-23 15:25:00,66.97,67.06,66.96,66.98,42175.0,66.5037,66.593,66.4937,66.5136,42175.0
2023-10-23 15:30:00,66.97,66.97,66.83,66.93,113777.0,66.5037,66.5037,66.3646,66.4639,113777.0
2023-10-23 15:35:00,66.93,66.95,66.78,66.84,73724.0,66.4639,66.4838,66.315,66.3746,73724.0
2023-10-23 15:40:00,66.83,66.92,66.81,66.87,133496.0,66.3646,66.454,66.3448,66.4044,133496.0
2023-10-23 15:45:00,66.86,66.95,66.8,66.95,204556.0,66.3944,66.4838,66.3348,66.4838,204556.0
2023-10-23 15:50:00,66.94,66.97,66.85,66.88,135043.0,66.4739,66.5037,66.3845,66.4143,135043.0
2023-10-23 15:55:00,66.88,66.96,66.84,66.84,448672.0,66.4143,66.4937,66.3746,66.3746,448672.0
2023-10-24 09:30:00,67.26,67.8,67.26,67.78,186582.0,66.7916,67.3279,66.7916,67.308,186582.0
2023-10-24 09:35:00,67.77,67.89,67.56,67.86,153576.0,67.2981,67.4173,67.0895,67.3875,153576.0
2023-10-24 09:40:00,67.86,67.97,67.73,67.82,97359.0,67.3875,67.4967,67.2584,67.3477,97359.0
2023-10-24 09:45:00,67.79,67.83,67.59,67.7,119767.0,67.3179,67.3577,67.1193,67.2286,119767.0
2023-10-24 09:50:00,67.7,67.72,67.48,67.48,210851.0,67.2286,67.2484,67.0101,67.0101,210851.0
2023-10-24 09:55:00,67.5,67.63,67.36,67.54,79530.0,67.03,67.1591,66.8909,67.0697,79530.0
2023-10-24 10:00:00,67.53,67.57,67.13,67.2,95717.0,67.0598,67.0995,66.6625,66.7321,95717.0
2023-10-24 10:05:00,67.21,67.36,67.2,67.35,99792.0,66.742,66.8909,66.7321,66.881,99792.0
2023-10-24 10:10:00,67.35,67.47,67.27,67.45,59704.0,66.881,67.0002,66.8016,66.9803,59704.0
2023-10-24 10:15:00,67.43,67.5,67.36,67.4,67978.0,66.9605,67.03,66.8909,66.9307,67978.0
2023-10-24 10:20:00,67.4,67.73,67.36,67.7,85425.0,66.9307,67.2584,66.8909,67.2286,85425.0
2023-10-24 10:25:00,67.7,67.74,67.59,67.73,43498.0,67.2286,67.2683,67.1193,67.2584,43498.0
2023-10-24 10:30:00,67.74,67.77,67.57,67.67,52311.0,67.2683,67.2981,67.0995,67.1988,52311.0
2023-10-24 10:35:00,67.67,67.89,67.63,67.84,68635.0,67.1988,67.4173,67.1591,67.3676,68635.0
2023-10-24 10:40:00,67.83,67.84,67.69,67.83,43892.0,67.3577,67.3676,67.2186,67.3577,43892.0
2023-10-24 10:45:00,67.83,67.91,67.79,67.82,53516.0,67.3577,67.4371,67.3179,67.3477,53516.0
2023-10-24 10:50:00,67.84,67.86,67.7,67.81,74565.0,67.3676,67.3875,67.2286,67.3378,74565.0
2023-10-24 10:55:00,67.82,67.91,67.65,67.74,55057.0,67.3477,67.4371,67.1789,67.2683,55057.0
2023-10-24 11:00:00,67.76,67.82,67.62,67.81,43903.0,67.2882,67.3477,67.1491,67.3378,43903.0
2023-10-24 11:05:00,67.79,67.84,67.71,67.73,46123.0,67.3179,67.3676,67.2385,67.2584,46123.0
2023-10-24 11:10:00,67.72,67.78,67.59,67.61,32355.0,67.2484,67.308,67.1193,67.1392,32355.0
2023-10-24 11:15:00,67.59,67.66,67.54,67.55,34620.0,67.1193,67.1889,67.0697,67.0796,34620.0
2023-10-24 11:20:00,67.55,67.61,67.4,67.52,59026.0,67.0796,67.1392,66.9307,67.0498,59026.0
2023-10-24 11:25:00,67.52,67.55,67.42,67.42,35296.0,67.0498,67.0796,66.9505,66.9505,35296.0
2023-10-24 11:30:00,67.41,67.53,67.38,67.47,30108.0,66.9406,67.0598,66.9108,67.0002,30108.0
2023-10-24 11:35:00,67.44,67.47,67.31,67.34,59299.0,66.9704,67.0002,66.8413,66.8711,59299.0
2023-10-24 11:40:00,67.36,67.5,67.36,67.46,15754.0,66.8909,67.03,66.8909,66.9902,15754.0
2023-10-24 11:45:00,67.47,67.54,67.43,67.53,24208.0,67.0002,67.0697,66.9605,67.0598,24208.0
2023-10-24 11:50:00,67.52,67.66,67.51,67.64,50315.0,67.0498,67.1889,67.0399,67.169,50315.0
2023-10-24 11:55:00,67.64,67.68,67.54,67.66,97751.0,67.169,67.2087,67.0697,67.1889,97751.0
2023-10-24 12:00:00,67.65,67.72,67.52,67.56,99581.0,67.1789,67.2484,67.0498,67.0895,99581.0
2023-10-24 12:05:00,67.56,67.58,67.48,67.51,50392.0,67.0895,67.1094,67.0101,67.0399,50392.0
2023-10-24 12:10:00,67.52,67.57,67.47,67.54,86353.0,67.0498,67.0995,67.0002,67.0697,86353.0
2023-10-24 12:15:00,67.55,67.56,67.4,67.45,33954.0,67.0796,67.0895,66.9307,66.9803,33954.0
2023-10-24 12:20:00,67.45,67.47,67.36,67.38,38434.0,66.9803,67.0002,66.8909,66.9108,38434.0
2023-10-24 12:25:00,67.37,67.43,67.33,67.37,43376.0,66.9009,66.9605,66.8611,66.9009,43376.0
2023-10-24 12:30:00,67.37,67.46,67.34,67.35,37650.0,66.9009,66.9902,66.8711,66.881,37650.0
2023-10-24 12:35:00,67.34,67.37,67.29,67.31,29438.0,66.8711,66.9009,66.8214,66.8413,29438.0
2023-10-24 12:40:00,67.3,67.31,67.18,67.22,19293.0,66.8314,66.8413,66.7122,66.7519,19293.0
2023-10-24 12:45:00,67.23,67.28,67.19,67.22,21414.0,66.7618,66.8115,66.7221,66.7519,21414.0
2023-10-24 12:50:00,67.21,67.24,67.15,67.2,19926.0,66.742,66.7718,66.6824,66.7321,19926.0
2023-10-24 12:55:00,67.18,67.27,67.15,67.26,19441.0,66.7122,66.8016,66.6824,66.7916,19441.0
2023-10-24 13:00:00,67.26,67.38,67.25,67.37,27607.0,66.7916,66.9108,66.7817,66.9009,27607.0
2023-10-24 13:05:00,67.38,67.5,67.36,67.48,35088.0,66.9108,67.03,66.8909,67.0101,35088.0
2023-10-24 13:10:00,67.49,67.49,67.31,67.37,29258.0,67.02,67.02,66.8413,66.9009,29258.0
2023-10-24 13:15:00,67.37,67.45,67.35,67.44,20976.0,66.9009,66.9803,66.881,66.9704,20976.0
2023-10-24 13:20:00,67.45,67.55,67.44,67.52,30516.0,66.9803,67.0796,66.9704,67.0498,30516.0
2023-10-24 13:25:00,67.52,67.57,67.48,67.56,20923.0,67.0498,67.0995,67.0101,67.0895,20923.0
2023-10-24 13:30:00,67.57,67.63,67.51,67.53,28244.0,67.0995,67.1591,67.0399,67.0598,28244.0
2023-10-24 13:35:00,67.52,67.55,67.44,67.47,27772.0,67.0498,67.0796,66.9704,67.0002,27772.0
2023-10-24 13:40:00,67.47,67.49,67.4,67.42,21596.0,67.0002,67.02,66.9307,66.9505,21596.0
2023-10-24 13:45:00,67.41,67.45,67.37,67.39,27441.0,66.9406,66.9803,66.9009,66.9207,27441.0
2023-10-24 13:50:00,67.41,67.45,67.36,67.41,23374.0,66.9406,66.9803,66.8909,66.9406,23374.0
2023-10-24 13:55:00,67.42,67.44,67.36,67.43,19909.0,66.9505,66.9704,66.8909,66.9605,19909.0
2023-10-24 14:00:00,67.43,67.51,67.41,67.47,21218.0,66.9605,67.0399,66.9406,67.0002,21218.0
2023-10-24 14:05:00,67.48,67.56,67.48,67.52,19492.0,67.0101,67.0895,67.0101,67.0498,19492.0
2023-10-24 14:10:00,67.52,67.55,67.43,67.45,47420.0,67.0498,67.0796,66.9605,66.9803,47420.0
2023-10-24 14:15:00,67.46,67.51,67.43,67.5,44405.0,66.9902,67.0399,66.9605,67.03,44405.0
2023-10-24 14:20:00,67.5,67.66,67.45,67.64,72706.0,67.03,67.1889,66.9803,67.169,72706.0
2023-10-24 14:25:00,67.65,67.77,67.64,67.77,64424.0,67.1789,67.2981,67.169,67.2981,64424.0
2023-10-24 14:30:00,67.78,67.88,67.74,67.79,96331.0,67.308,67.4073,67.2683,67.3179,96331.0
2023-10-24 14:35:00,67.8,67.89,67.79,67.83,55011.0,67.3279,67.4173,67.3179,67.3577,55011.0
2023-10-24 14:40:00,67.82,67.9,67.8,67.9,59680.0,67.3477,67.4272,67.3279,67.4272,59680.0
2023-10-24 14:45:00,67.9,67.98,67.86,67.98,49220.0,67.4272,67.5066,67.3875,67.5066,49220.0
2023-10-24 14:50:00,67.98,68.08,67.94,68.08,57676.0,67.5066,67.6059,67.4669,67.6059,57676.0
2023-10-24 14:55:00,68.07,68.08,67.99,68.05,81613.0,67.596,67.6059,67.5166,67.5761,81613.0
2023-10-24 15:00:00,68.06,68.18,68.03,68.15,70562.0,67.5861,67.7052,67.5563,67.6754,70562.0
2023-10-24 15:05:00,68.16,68.16,68.08,68.1,76557.0,67.6854,67.6854,67.6059,67.6258,76557.0
2023-10-24 15:10:00,68.11,68.27,68.1,68.23,79372.0,67.6357,67.7946,67.6258,67.7549,79372.0
2023-10-24 15:15:00,68.24,68.35,68.23,68.28,125336.0,67.7648,67.874,67.7549,67.8045,125336.0
2023-10-24 15:20:00,68.26,68.26,68.04,68.1,45967.0,67.7847,67.7847,67.5662,67.6258,45967.0
2023-10-24 15:25:00,68.09,68.21,68.04,68.17,128803.0,67.6159,67.735,67.5662,67.6953,128803.0
2023-10-24 15:30:00,68.17,68.2,68.13,68.16,49722.0,67.6953,67.7251,67.6556,67.6854,49722.0
2023-10-24 15:35:00,68.15,68.18,68.08,68.09,50138.0,67.6754,67.7052,67.6059,67.6159,50138.0
2023-10-24 15:40:00,68.09,68.16,68.07,68.09,64586.0,67.6159,67.6854,67.596,67.6159,64586.0
2023-10-24 15:45:00,68.09,68.2,68.07,68.13,130691.0,67.6159,67.7251,67.596,67.6556,130691.0
2023-10-24 15:50:00,68.13,68.13,67.88,67.92,241430.0,67.6556,67.6556,67.4073,67.447,241430.0
2023-10-24 15:55:00,67.92,68.12,67.91,68.08,325780.0,67.447,67.6456,67.4371,67.6059,325780.0
2023-10-25 09:30:00,68.5,69.2,68.25,68.36,371121.0,68.023,68.7181,67.7747,67.884,371121.0
2023-10-25 09:35:00,68.38,68.61,68.18,68.47,144590.0,67.9038,68.1322,67.7052,67.9932,144590.0
2023-10-25 09:40:00,68.47,68.53,68.22,68.5,93921.0,67.9932,68.0528,67.745,68.023,93921.0
2023-10-25 09:45:00,68.51,68.52,68.15,68.15,85883.0,68.0329,68.0429,67.6754,67.6754,85883.0
2023-10-25 09:50:00,68.16,68.2,67.79,67.83,111147.0,67.6854,67.7251,67.3179,67.3577,111147.0
2023-10-25 09:55:00,67.84,67.99,67.84,67.92,119346.0,67.3676,67.5166,67.3676,67.447,119346.0
2023-10-25 10:00:00,67.94,67.94,67.72,67.91,80812.0,67.4669,67.4669,67.2484,67.4371,80812.0
2023-10-25 10:05:00,67.9,68.24,67.9,68.19,76563.0,67.4272,67.7648,67.4272,67.7152,76563.0
2023-10-25 10:10:00,68.2,68.21,67.87,67.91,54354.0,67.7251,67.735,67.3974,67.4371,54354.0
2023-10-25 10:15:00,67.9,67.95,67.79,67.94,73404.0,67.4272,67.4768,67.3179,67.4669,73404.0
2023-10-25 10:20:00,67.94,67.96,67.67,67.95,81129.0,67.4669,67.4868,67.1988,67.4768,81129.0
2023-10-25 10:25:00,67.94,68.01,67.72,67.72,44997.0,67.4669,67.5364,67.2484,67.2484,44997.0
2023-10-25 10:30:00,67.71,67.97,67.67,67.92,82797.0,67.2385,67.4967,67.1988,67.447,82797.0
2023-10-25 10:35:00,67.93,68.01,67.74,67.94,100882.0,67.457,67.5364,67.2683,67.4669,100882.0
2023-10-25 10:40:00,67.94,68.02,67.74,67.78,75262.0,67.4669,67.5463,67.2683,67.308,75262.0
2023-10-25 10:45:00,67.78,68.03,67.77,67.92,79242.0,67.308,67.5563,67.2981,67.447,79242.0
2023-10-25 10:50:00,67.92,67.95,67.76,67.94,89977.0,67.447,67.4768,67.2882,67.4669,89977.0
2023-10-25 10:55:00,67.94,68.02,67.85,67.87,80076.0,67.4669,67.5463,67.3775,67.3974,80076.0
2023-10-25 11:00:00,67.87,68.3,67.86,68.27,167407.0,67.3974,67.8244,67.3875,67.7946,167407.0
2023-10-25 11:05:00,68.26,68.38,68.2,68.35,102900.0,67.7847,67.9038,67.7251,67.874,102900.0
2023-10-25 11:10:00,68.35,68.48,68.17,68.33,139144.0,67.874,68.0031,67.6953,67.8542,139144.0
2023-10-25 11:15:00,68.33,68.33,68.11,68.2,73269.0,67.8542,67.8542,67.6357,67.7251,73269.0
2023-10-25 11:20:00,68.19,68.2,67.88,67.93,112621.0,67.7152,67.7251,67.4073,67.457,112621.0
2023-10-25 11:25:00,67.93,68.01,67.79,67.95,90807.0,67.457,67.5364,67.3179,67.4768,90807.0
2023-10-25 11:30:00,67.95,68.03,67.87,68.03,91823.0,67.4768,67.5563,67.3974,67.5563,91823.0
2023-10-25 11:35:00,68.04,68.19,67.99,68.18,48144.0,67.5662,67.7152,67.5166,67.7052,48144.0
2023-10-25 11:40:00,68.17,68.26,68.08,68.16,58365.0,67.6953,67.7847,67.6059,67.6854,58365.0
2023-10-25 11:45:00,68.16,68.24,67.97,68.02,40640.0,67.6854,67.7648,67.4967,67.5463,40640.0
2023-10-25 11:50:00,68.02,68.05,67.9,68.01,52997.0,67.5463,67.5761,67.4272,67.5364,52997.0
2023-10-25 11:55:00,68.01,68.02,67.93,67.97,59557.0,67.5364,67.5463,67.457,67.4967,59557.0
2023-10-25 12:00:00,67.96,68.0,67.87,67.92,55318.0,67.4868,67.5265,67.3974,67.447,55318.0
2023-10-25 12:05:00,67.91,67.95,67.87,67.89,32837.0,67.4371,67.4768,67.3974,67.4173,32837.0
2023-10-25 12:10:00,67.89,67.92,67.82,67.88,48980.0,67.4173,67.447,67.3477,67.4073,48980.0
2023-10-25 12:15:00,67.86,67.9,67.75,67.75,56483.0,67.3875,67.4272,67.2782,67.2782,56483.0
2023-10-25 12:20:00,67.75,67.75,67.56,67.63,80366.0,67.2782,67.2782,67.0895,67.1591,80366.0
2023-10-25 12:25:00,67.64,67.69,67.56,67.59,65988.0,67.169,67.2186,67.0895,67.1193,65988.0
2023-10-25 12:30:00,67.59,67.72,67.57,67.7,48629.0,67.1193,67.2484,67.0995,67.2286,48629.0
2023-10-25 12:35:00,67.71,67.72,67.54,67.55,44527.0,67.2385,67.2484,67.0697,67.0796,44527.0
2023-10-25 12:40:00,67.55,67.55,67.25,67.27,69917.0,67.0796,67.0796,66.7817,66.8016,69917.0
2023-10-25 12:45:00,67.26,67.35,67.16,67.3,86828.0,66.7916,66.881,66.6923,66.8314,86828.0
2023-10-25 12:50:00,67.31,67.39,67.19,67.25,65786.0,66.8413,66.9207,66.7221,66.7817,65786.0
2023-10-25 12:55:00,67.24,67.26,67.17,67.18,65806.0,66.7718,66.7916,66.7023,66.7122,65806.0
2023-10-25 13:00:00,67.16,67.26,66.98,67.01,134972.0,66.6923,66.7916,66.5136,66.5434,134972.0
2023-10-25 13:05:00,67.03,67.07,66.99,67.02,32854.0,66.5632,66.603,66.5235,66.5533,32854.0
2023-10-25 13:10:00,67.0,67.02,66.79,66.85,118755.0,66.5334,66.5533,66.3249,66.3845,118755.0
2023-10-25 13:15:00,66.85,66.98,66.79,66.89,90792.0,66.3845,66.5136,66.3249,66.4242,90792.0
2023-10-25 13:20:00,66.88,66.88,66.76,66.85,52918.0,66.4143,66.4143,66.2951,66.3845,52918.0
2023-10-25 13:25:00,66.85,66.89,66.69,66.79,53367.0,66.3845,66.4242,66.2256,66.3249,53367.0
2023-10-25 13:30:00,66.79,66.79,66.62,66.73,34600.0,66.3249,66.3249,66.1561,66.2653,34600.0
2023-10-25 13:35:00,66.73,66.74,66.54,66.54,44197.0,66.2653,66.2753,66.0767,66.0767,44197.0
2023-10-25 13:40:00,66.54,66.58,66.41,66.42,42832.0,66.0767,66.1164,65.9476,65.9575,42832.0
2023-10-25 13:45:00,66.41,66.46,66.31,66.33,86616.0,65.9476,65.9972,65.8483,65.8681,86616.0
2023-10-25 13:50:00,66.32,66.46,66.32,66.45,40186.0,65.8582,65.9972,65.8582,65.9873,40186.0
2023-10-25 13:55:00,66.45,66.54,66.39,66.49,41824.0,65.9873,66.0767,65.9277,66.027,41824.0
2023-10-25 14:00:00,66.48,66.51,66.38,66.44,54609.0,66.0171,66.0469,65.9178,65.9773,54609.0
2023-10-25 14:05:00,66.43,66.51,66.42,66.47,53222.0,65.9674,66.0469,65.9575,66.0071,53222.0
2023-10-25 14:10:00,66.48,66.51,66.36,66.46,38256.0,66.0171,66.0469,65.8979,65.9972,38256.0
2023-10-25 14:15:00,66.46,66.61,66.44,66.57,45935.0,65.9972,66.1462,65.9773,66.1064,45935.0
2023-10-25 14:20:00,66.56,66.64,66.5,66.56,41428.0,66.0965,66.176,66.0369,66.0965,41428.0
2023-10-25 14:25:00,66.56,66.61,66.55,66.59,34463.0,66.0965,66.1462,66.0866,66.1263,34463.0
2023-10-25 14:30:00,66.58,66.68,66.48,66.49,64393.0,66.1164,66.2157,66.0171,66.027,64393.0
2023-10-25 14:35:00,66.49,66.49,66.34,66.36,37689.0,66.027,66.027,65.878,65.8979,37689.0
2023-10-25 14:40:00,66.35,66.4,66.17,66.17,69152.0,65.888,65.9376,65.7092,65.7092,69152.0
2023-10-25 14:45:00,66.17,66.22,66.04,66.06,98006.0,65.7092,65.7589,65.5801,65.6,98006.0
2023-10-25 14:50:00,66.06,66.13,65.99,66.08,121048.0,65.6,65.6695,65.5305,65.6199,121048.0
2023-10-25 14:55:00,66.08,66.19,66.06,66.16,98776.0,65.6199,65.7291,65.6,65.6993,98776.0
2023-10-25 15:00:00,66.15,66.34,66.14,66.15,83162.0,65.6894,65.878,65.6794,65.6894,83162.0
2023-10-25 15:05:00,66.15,66.15,65.89,66.05,93872.0,65.6894,65.6894,65.4312,65.5901,93872.0
2023-10-25 15:10:00,66.06,66.12,65.91,65.96,70489.0,65.6,65.6596,65.451,65.5007,70489.0
2023-10-25 15:15:00,65.96,66.12,65.95,66.06,74571.0,65.5007,65.6596,65.4908,65.6,74571.0
2023-10-25 15:20:00,66.06,66.22,66.05,66.2,67373.0,65.6,65.7589,65.5901,65.739,67373.0
2023-10-25 15:25:00,66.2,66.3,66.14,66.29,96098.0,65.739,65.8383,65.6794,65.8284,96098.0
2023-10-25 15:30:00,66.3,66.38,66.28,66.35,94551.0,65.8383,65.9178,65.8185,65.888,94551.0
2023-10-25 15:35:00,66.35,66.5,66.34,66.45,111424.0,65.888,66.0369,65.878,65.9873,111424.0
2023-10-25 15:40:00,66.45,66.45,66.31,66.35,141605.0,65.9873,65.9873,65.8483,65.888,141605.0
2023-10-25 15:45:00,66.34,66.48,66.32,66.48,142799.0,65.878,66.0171,65.8582,66.0171,142799.0
2023-10-25 15:50:00,66.48,66.52,66.32,66.4,380819.0,66.0171,66.0568,65.8582,65.9376,380819.0
2023-10-25 15:55:00,66.41,66.54,66.4,66.51,626207.0,65.9476,66.0767,65.9376,66.0469,626207.0
2023-10-26 09:30:00,66.45,67.44,66.39,66.96,359939.0,65.9873,66.9704,65.9277,66.4937,359939.0
2023-10-26 09:35:00,66.93,67.15,66.63,66.65,102416.0,66.4639,66.6824,66.166,66.1859,102416.0
2023-10-26 09:40:00,66.65,67.27,66.65,67.08,149669.0,66.1859,66.8016,66.1859,66.6129,149669.0
2023-10-26 09:45:00,67.09,67.09,66.72,66.73,90222.0,66.6228,66.6228,66.2554,66.2653,90222.0
2023-10-26 09:50:00,66.74,66.89,66.6,66.74,212891.0,66.2753,66.4242,66.1362,66.2753,212891.0
2023-10-26 09:55:00,66.76,66.79,66.36,66.43,97480.0,66.2951,66.3249,65.8979,65.9674,97480.0
2023-10-26 10:00:00,66.4,66.79,66.32,66.65,109492.0,65.9376,66.3249,65.8582,66.1859,109492.0
2023-10-26 10:05:00,66.64,66.82,66.59,66.6,77484.0,66.176,66.3547,66.1263,66.1362,77484.0
2023-10-26 10:10:00,66.62,66.79,66.38,66.45,81617.0,66.1561,66.3249,65.9178,65.9873,81617.0
2023-10-26 10:15:00,66.43,66.5,64.83,64.89,837054.0,65.9674,66.0369,64.3786,64.4381,837054.0
2023-10-26 10:20:00,64.9,65.04,64.03,64.16,737889.0,64.4481,64.5871,63.5841,63.7132,737889.0
2023-10-26 10:25:00,64.16,64.91,63.92,64.91,736340.0,63.7132,64.458,63.4749,64.458,736340.0
2023-10-26 10:30:00,64.88,65.35,64.61,65.18,498883.0,64.4282,64.8949,64.1601,64.7261,498883.0
2023-10-26 10:35:00,65.17,65.2,64.58,64.74,298119.0,64.7162,64.746,64.1303,64.2892,298119.0
2023-10-26 10:40:00,64.76,64.81,64.4,64.52,178861.0,64.309,64.3587,63.9516,64.0707,178861.0
2023-10-26 10:45:00,64.52,64.89,64.47,64.54,187223.0,64.0707,64.4381,64.0211,64.0906,187223.0
2023-10-26 10:50:00,64.53,64.69,64.32,64.5,200463.0,64.0806,64.2395,63.8721,64.0509,200463.0
2023-10-26 10:55:00,64.51,64.84,64.51,64.8,159319.0,64.0608,64.3885,64.0608,64.3488,159319.0
2023-10-26 11:00:00,64.8,64.96,64.4,64.46,267543.0,64.3488,64.5077,63.9516,64.0111,267543.0
2023-10-26 11:05:00,64.47,65.09,64.47,65.08,169485.0,64.0211,64.6367,64.0211,64.6268,169485.0
2023-10-26 11:10:00,65.09,65.28,65.0,65.22,193627.0,64.6367,64.8254,64.5474,64.7658,193627.0
2023-10-26 11:15:00,65.23,65.28,64.83,64.88,95599.0,64.7758,64.8254,64.3786,64.4282,95599.0
2023-10-26 11:20:00,64.89,64.93,64.73,64.92,67179.0,64.4381,64.4779,64.2793,64.4679,67179.0
2023-10-26 11:25:00,64.93,65.01,64.73,64.89,125707.0,64.4779,64.5573,64.2793,64.4381,125707.0
2023-10-26 11:30:00,64.89,65.1,64.87,65.06,110286.0,64.4381,64.6467,64.4183,64.607,110286.0
2023-10-26 11:35:00,65.05,65.07,64.9,64.92,93490.0,64.597,64.6169,64.4481,64.4679,93490.0
2023-10-26 11:40:00,64.89,64.92,64.44,64.49,123472.0,64.4381,64.4679,63.9913,64.0409,123472.0
2023-10-26 11:45:00,64.48,64.79,64.46,64.78,55637.0,64.031,64.3388,64.0111,64.3289,55637.0
2023-10-26 11:50:00,64.79,64.94,64.73,64.85,83503.0,64.3388,64.4878,64.2793,64.3984,83503.0
2023-10-26 11:55:00,64.86,64.97,64.79,64.81,57803.0,64.4083,64.5176,64.3388,64.3587,57803.0
2023-10-26 12:00:00,64.81,64.87,64.68,64.71,49468.0,64.3587,64.4183,64.2296,64.2594,49468.0
2023-10-26 12:05:00,64.71,64.75,64.52,64.52,87951.0,64.2594,64.2991,64.0707,64.0707,87951.0
2023-10-26 12:10:00,64.52,64.56,64.42,64.45,72472.0,64.0707,64.1104,63.9714,64.0012,72472.0
2023-10-26 12:15:00,64.45,64.49,64.29,64.33,136157.0,64.0012,64.0409,63.8423,63.882,136157.0
2023-10-26 12:20:00,64.33,64.54,64.32,64.49,55737.0,63.882,64.0906,63.8721,64.0409,55737.0
2023-10-26 12:25:00,64.49,64.65,64.49,64.64,57490.0,64.0409,64.1998,64.0409,64.1899,57490.0
2023-10-26 12:30:00,64.64,64.69,64.53,64.55,48914.0,64.1899,64.2395,64.0806,64.1005,48914.0
2023-10-26 12:35:00,64.55,64.55,64.27,64.3,66631.0,64.1005,64.1005,63.8225,63.8522,66631.0
2023-10-26 12:40:00,64.29,64.4,64.23,64.24,75938.0,63.8423,63.9516,63.7827,63.7927,75938.0
2023-10-26 12:45:00,64.22,64.23,64.04,64.06,70893.0,63.7728,63.7827,63.5941,63.6139,70893.0
2023-10-26 12:50:00,64.07,64.11,63.99,64.11,95348.0,63.6239,63.6636,63.5444,63.6636,95348.0
2023-10-26 12:55:00,64.13,64.2,64.0,64.0,64559.0,63.6834,63.7529,63.5543,63.5543,64559.0
2023-10-26 13:00:00,64.01,64.26,63.95,64.2,98301.0,63.5643,63.8125,63.5047,63.7529,98301.0
2023-10-26 13:05:00,64.19,64.27,64.14,64.19,81747.0,63.743,63.8225,63.6934,63.743,81747.0
2023-10-26 13:10:00,64.19,64.19,64.07,64.11,48398.0,63.743,63.743,63.6239,63.6636,48398.0
2023-10-26 13:15:00,64.12,64.18,64.01,64.03,79066.0,63.6735,63.7331,63.5643,63.5841,79066.0
2023-10-26 13:20:00,64.03,64.05,63.89,63.9,108286.0,63.5841,63.604,63.4451,63.455,108286.0
2023-10-26 13:25:00,63.91,64.03,63.87,63.97,65281.0,63.465,63.5841,63.4252,63.5245,65281.0
2023-10-26 13:30:00,63.97,64.14,63.89,64.09,93346.0,63.5245,63.6934,63.4451,63.6437,93346.0
2023-10-26 13:35:00,64.08,64.13,63.99,64.05,54576.0,63.6338,63.6834,63.5444,63.604,54576.0
2023-10-26 13:40:00,64.04,64.35,64.04,64.32,68806.0,63.5941,63.9019,63.5941,63.8721,68806.0
2023-10-26 13:45:00,64.31,64.59,64.31,64.54,104553.0,63.8622,64.1402,63.8622,64.0906,104553.0
2023-10-26 13:50:00,64.56,64.6,64.39,64.41,61736.0,64.1104,64.1502,63.9416,63.9615,61736.0
2023-10-26 13:55:00,64.4,64.42,64.31,64.41,63733.0,63.9516,63.9714,63.8622,63.9615,63733.0
2023-10-26 14:00:00,64.42,64.52,64.41,64.51,123818.0,63.9714,64.0707,63.9615,64.0608,123818.0
2023-10-26 14:05:00,64.51,64.59,64.48,64.49,63513.0,64.0608,64.1402,64.031,64.0409,63513.0
2023-10-26 14:10:00,64.48,64.65,64.47,64.56,52153.0,64.031,64.1998,64.0211,64.1104,52153.0
2023-10-26 14:15:00,64.57,64.68,64.57,64.58,74806.0,64.1204,64.2296,64.1204,64.1303,74806.0
2023-10-26 14:20:00,64.59,64.62,64.51,64.53,38619.0,64.1402,64.17,64.0608,64.0806,38619.0
2023-10-26 14:25:00,64.53,64.65,64.43,64.65,46826.0,64.0806,64.1998,63.9813,64.1998,46826.0
2023-10-26 14:30:00,64.64,65.0,64.59,64.96,148997.0,64.1899,64.5474,64.1402,64.5077,148997.0
2023-10-26 14:35:00,64.95,64.97,64.83,64.85,52614.0,64.4977,64.5176,64.3786,64.3984,52614.0
2023-10-26 14:40:00,64.84,64.96,64.8,64.83,56973.0,64.3885,64.5077,64.3488,64.3786,56973.0
2023-10-26 14:45:00,64.83,65.06,64.81,65.01,68267.0,64.3786,64.607,64.3587,64.5573,68267.0
2023-10-26 14:50:00,65.02,65.18,64.99,65.15,48082.0,64.5672,64.7261,64.5374,64.6963,48082.0
2023-10-26 14:55:00,65.15,65.36,65.14,65.36,78309.0,64.6963,64.9049,64.6864,64.9049,78309.0
2023-10-26 15:00:00,65.36,65.46,65.3,65.37,89855.0,64.9049,65.0042,64.8453,64.9148,89855.0
2023-10-26 15:05:00,65.37,65.39,65.29,65.35,61631.0,64.9148,64.9347,64.8354,64.8949,61631.0
2023-10-26 15:10:00,65.36,65.37,65.13,65.13,84648.0,64.9049,64.9148,64.6765,64.6765,84648.0
2023-10-26 15:15:00,65.14,65.15,65.05,65.08,63742.0,64.6864,64.6963,64.597,64.6268,63742.0
2023-10-26 15:20:00,65.09,65.14,65.04,65.13,72540.0,64.6367,64.6864,64.5871,64.6765,72540.0
2023-10-26 15:25:00,65.13,65.29,65.1,65.17,85861.0,64.6765,64.8354,64.6467,64.7162,85861.0
2023-10-26 15:30:00,65.17,65.17,64.93,64.97,93724.0,64.7162,64.7162,64.4779,64.5176,93724.0
2023-10-26 15:35:00,64.97,64.97,64.7,64.72,116216.0,64.5176,64.5176,64.2495,64.2693,116216.0
2023-10-26 15:40:00,64.73,64.74,64.63,64.65,139247.0,64.2793,64.2892,64.18,64.1998,139247.0
2023-10-26 15:45:00,64.64,64.7,64.56,64.59,183739.0,64.1899,64.2495,64.1104,64.1402,183739.0
2023-10-26 15:50:00,64.59,64.84,64.59,64.64,353724.0,64.1402,64.3885,64.1402,64.1899,353724.0
2023-10-26 15:55:00,64.64,64.7,64.48,64.53,724128.0,64.1899,64.2495,64.031,64.0806,724128.0
2023-10-27 09:30:00,64.92,65.45,64.92,65.32,212629.0,64.4679,64.9942,64.4679,64.8651,212629.0
2023-10-27 09:35:00,65.34,65.58,65.16,65.26,152183.0,64.885,65.1233,64.7063,64.8056,152183.0
2023-10-27 09:40:00,65.31,65.73,65.24,65.73,88822.0,64.8552,65.2723,64.7857,65.2723,88822.0
2023-10-27 09:45:00,65.73,65.82,65.08,65.09,184943.0,65.2723,65.3617,64.6268,64.6367,184943.0
2023-10-27 09:50:00,65.1,65.52,65.09,65.13,113148.0,64.6467,65.0638,64.6367,64.6765,113148.0
2023-10-27 09:55:00,65.11,65.33,65.11,65.15,149094.0,64.6566,64.8751,64.6566,64.6963,149094.0
2023-10-27 10:00:00,65.15,65.32,64.88,65.26,110440.0,64.6963,64.8651,64.4282,64.8056,110440.0
2023-10-27 10:05:00,65.26,65.49,65.08,65.25,111413.0,64.8056,65.034,64.6268,64.7956,111413.0
2023-10-27 10:10:00,65.25,65.53,65.22,65.42,79549.0,64.7956,65.0737,64.7658,64.9645,79549.0
2023-10-27 10:15:00,65.43,65.44,65.2,65.25,67565.0,64.9744,64.9843,64.746,64.7956,67565.0
2023-10-27 10:20:00,65.28,65.63,65.25,65.54,96224.0,64.8254,65.173,64.7956,65.0836,96224.0
2023-10-27 10:25:00,65.53,65.68,65.32,65.35,172482.0,65.0737,65.2226,64.8651,64.8949,172482.0
2023-10-27 10:30:00,65.34,65.48,65.31,65.45,75832.0,64.885,65.024,64.8552,64.9942,75832.0
2023-10-27 10:35:00,65.45,65.6,65.44,65.46,77838.0,64.9942,65.1432,64.9843,65.0042,77838.0
2023-10-27 10:40:00,65.47,65.54,65.36,65.37,120594.0,65.0141,65.0836,64.9049,64.9148,120594.0
2023-10-27 10:45:00,65.38,65.53,65.33,65.53,77319.0,64.9247,65.0737,64.8751,65.0737,77319.0
2023-10-27 10:50:00,65.53,65.8,65.53,65.73,87301.0,65.0737,65.3418,65.0737,65.2723,87301.0
2023-10-27 10:55:00,65.72,65.83,65.67,65.79,72652.0,65.2624,65.3716,65.2127,65.3319,72652.0
2023-10-27 11:00:00,65.83,65.89,65.74,65.85,66482.0,65.3716,65.4312,65.2822,65.3915,66482.0
2023-10-27 11:05:00,65.85,66.0,65.82,65.9,61552.0,65.3915,65.5404,65.3617,65.4411,61552.0
2023-10-27 11:10:00,65.9,65.98,65.75,65.88,65900.0,65.4411,65.5206,65.2922,65.4212,65900.0
2023-10-27 11:15:00,65.88,66.03,65.83,65.9,128498.0,65.4212,65.5702,65.3716,65.4411,128498.0
2023-10-27 11:20:00,65.91,66.19,65.85,66.15,127052.0,65.451,65.7291,65.3915,65.6894,127052.0
2023-10-27 11:25:00,66.16,66.27,66.03,66.07,112374.0,65.6993,65.8085,65.5702,65.6099,112374.0
2023-10-27 11:30:00,66.07,66.11,65.81,65.86,85672.0,65.6099,65.6496,65.3517,65.4014,85672.0
2023-10-27 11:35:00,65.86,66.05,65.86,65.91,99630.0,65.4014,65.5901,65.4014,65.451,99630.0
2023-10-27 11:40:00,65.91,65.95,65.78,65.8,73141.0,65.451,65.4908,65.3219,65.3418,73141.0
2023-10-27 11:45:00,65.79,65.8,65.63,65.69,78350.0,65.3319,65.3418,65.173,65.2326,78350.0
2023-10-27 11:50:00,65.69,65.85,65.66,65.78,58608.0,65.2326,65.3915,65.2028,65.3219,58608.0
2023-10-27 11:55:00,65.77,65.94,65.76,65.9,36265.0,65.312,65.4808,65.3021,65.4411,36265.0
2023-10-27 12:00:00,65.89,66.0,65.87,65.98,40439.0,65.4312,65.5404,65.4113,65.5206,40439.0
2023-10-27 12:05:00,65.98,66.05,65.89,66.03,45635.0,65.5206,65.5901,65.4312,65.5702,45635.0
2023-10-27 12:10:00,66.03,66.06,65.95,65.97,85826.0,65.5702,65.6,65.4908,65.5106,85826.0
2023-10-27 12:15:00,65.97,66.11,65.93,66.05,101214.0,65.5106,65.6496,65.4709,65.5901,101214.0
2023-10-27 12:20:00,66.04,66.11,66.0,66.05,61433.0,65.5801,65.6496,65.5404,65.5901,61433.0
2023-10-27 12:25:00,66.05,66.05,65.82,65.95,48572.0,65.5901,65.5901,65.3617,65.4908,48572.0
2023-10-27 12:30:00,65.95,66.08,65.92,66.07,98834.0,65.4908,65.6199,65.461,65.6099,98834.0
2023-10-27 12:35:00,66.07,66.15,66.03,66.1,98464.0,65.6099,65.6894,65.5702,65.6397,98464.0
2023-10-27 12:40:00,66.1,66.11,65.98,66.0,50016.0,65.6397,65.6496,65.5206,65.5404,50016.0
2023-10-27 12:45:00,66.0,66.03,65.93,65.96,34988.0,65.5404,65.5702,65.4709,65.5007,34988.0
2023-10-27 12:50:00,65.98,65.99,65.86,65.98,43458.0,65.5206,65.5305,65.4014,65.5206,43458.0
2023-10-27 12:55:00,65.98,66.01,65.93,65.97,28211.0,65.5206,65.5503,65.4709,65.5106,28211.0
2023-10-27 13:00:00,65.97,66.04,65.93,65.95,39765.0,65.5106,65.5801,65.4709,65.4908,39765.0
2023-10-27 13:05:00,65.94,65.94,65.64,65.68,47659.0,65.4808,65.4808,65.1829,65.2226,47659.0
2023-10-27 13:10:00,65.68,65.8,65.52,65.59,80279.0,65.2226,65.3418,65.0638,65.1333,80279.0
2023-10-27 13:15:00,65.59,65.67,65.48,65.58,77661.0,65.1333,65.2127,65.024,65.1233,77661.0
2023-10-27 13:20:00,65.58,65.68,65.55,65.67,38144.0,65.1233,65.2226,65.0935,65.2127,38144.0
2023-10-27 13:25:00,65.66,65.77,65.62,65.65,46533.0,65.2028,65.312,65.1631,65.1928,46533.0
2023-10-27 13:30:00,65.65,65.7,65.53,65.68,62806.0,65.1928,65.2425,65.0737,65.2226,62806.0
2023-10-27 13:35:00,65.69,65.8,65.63,65.69,43528.0,65.2326,65.3418,65.173,65.2326,43528.0
2023-10-27 13:40:00,65.68,65.76,65.6,65.68,40828.0,65.2226,65.3021,65.1432,65.2226,40828.0
2023-10-27 13:45:00,65.68,65.69,65.55,65.58,36925.0,65.2226,65.2326,65.0935,65.1233,36925.0
2023-10-27 13:50:00,65.58,65.64,65.52,65.54,39172.0,65.1233,65.1829,65.0638,65.0836,39172.0
2023-10-27 13:55:00,65.52,65.62,65.49,65.59,40136.0,65.0638,65.1631,65.034,65.1333,40136.0
2023-10-27 14:00:00,65.59,65.66,65.5,65.54,47078.0,65.1333,65.2028,65.0439,65.0836,47078.0
2023-10-27 14:05:00,65.54,65.58,65.43,65.55,44345.0,65.0836,65.1233,64.9744,65.0935,44345.0
2023-10-27 14:10:00,65.54,65.6,65.51,65.6,58788.0,65.0836,65.1432,65.0538,65.1432,58788.0
2023-10-27 14:15:00,65.61,65.75,65.56,65.65,56519.0,65.1531,65.2922,65.1035,65.1928,56519.0
2023-10-27 14:20:00,65.65,65.65,65.43,65.51,33151.0,65.1928,65.1928,64.9744,65.0538,33151.0
2023-10-27 14:25:00,65.51,65.58,65.44,65.48,40164.0,65.0538,65.1233,64.9843,65.024,40164.0
2023-10-27 14:30:00,65.48,65.8,65.46,65.72,79826.0,65.024,65.3418,65.0042,65.2624,79826.0
2023-10-27 14:35:00,65.7,65.9,65.67,65.89,72364.0,65.2425,65.4411,65.2127,65.4312,72364.0
2023-10-27 14:40:00,65.88,65.91,65.82,65.87,74593.0,65.4212,65.451,65.3617,65.4113,74593.0
2023-10-27 14:45:00,65.87,66.03,65.75,65.77,120367.0,65.4113,65.5702,65.2922,65.312,120367.0
2023-10-27 14:50:00,65.76,65.81,65.66,65.69,45296.0,65.3021,65.3517,65.2028,65.2326,45296.0
2023-10-27 14:55:00,65.69,65.71,65.51,65.58,52542.0,65.2326,65.2524,65.0538,65.1233,52542.0
2023-10-27 15:00:00,65.6,65.64,65.48,65.5,56772.0,65.1432,65.1829,65.024,65.0439,56772.0
2023-10-27 15:05:00,65.49,65.67,65.47,65.6,46743.0,65.034,65.2127,65.0141,65.1432,46743.0
2023-10-27 15:10:00,65.61,65.73,65.56,65.63,74051.0,65.1531,65.2723,65.1035,65.173,74051.0
2023-10-27 15:15:00,65.62,65.73,65.62,65.64,48772.0,65.1631,65.2723,65.1631,65.1829,48772.0
2023-10-27 15:20:00,65.64,65.71,65.57,65.68,63317.0,65.1829,65.2524,65.1134,65.2226,63317.0
2023-10-27 15:25:00,65.67,65.79,65.67,65.77,84177.0,65.2127,65.3319,65.2127,65.312,84177.0
2023-10-27 15:30:00,65.77,65.82,65.7,65.7,97344.0,65.312,65.3617,65.2425,65.2425,97344.0
2023-10-27 15:35:00,65.72,65.73,65.61,65.61,71772.0,65.2624,65.2723,65.1531,65.1531,71772.0
2023-10-27 15:40:00,65.61,65.73,65.59,65.66,98669.0,65.1531,65.2723,65.1333,65.2028,98669.0
2023-10-27 15:45:00,65.66,65.67,65.53,65.58,92117.0,65.2028,65.2127,65.0737,65.1233,92117.0
2023-10-27 15:50:00,65.58,65.62,65.43,65.61,238333.0,65.1233,65.1631,64.9744,65.1531,238333.0
2023-10-27 15:55:00,65.6,65.69,65.49,65.69,456785.0,65.1432,65.2326,65.034,65.2326,456785.0
2023-10-30 09:30:00,66.4,66.97,66.33,66.6,646733.0,65.9376,66.5037,65.8681,66.1362,646733.0
2023-10-30 09:35:00,66.6,66.87,66.37,66.69,240076.0,66.1362,66.4044,65.9078,66.2256,240076.0
2023-10-30 09:40:00,66.7,66.79,66.39,66.73,224493.0,66.2355,66.3249,65.9277,66.2653,224493.0
2023-10-30 09:45:00,66.74,67.3,66.56,67.28,339739.0,66.2753,66.8314,66.0965,66.8115,339739.0
2023-10-30 09:50:00,67.29,67.55,67.04,67.31,246209.0,66.8214,67.0796,66.5732,66.8413,246209.0
2023-10-30 09:55:00,67.33,67.34,66.92,67.01,156509.0,66.8611,66.8711,66.454,66.5434,156509.0
2023-10-30 10:00:00,67.01,67.24,66.94,67.19,106349.0,66.5434,66.7718,66.4739,66.7221,106349.0
2023-10-30 10:05:00,67.19,67.19,66.83,66.85,95624.0,66.7221,66.7221,66.3646,66.3845,95624.0
2023-10-30 10:10:00,66.83,66.9,66.64,66.72,55397.0,66.3646,66.4341,66.176,66.2554,55397.0
2023-10-30 10:15:00,66.73,66.76,66.35,66.4,70437.0,66.2653,66.2951,65.888,65.9376,70437.0
2023-10-30 10:20:00,66.39,66.41,66.18,66.36,85589.0,65.9277,65.9476,65.7192,65.8979,85589.0
2023-10-30 10:25:00,66.35,66.45,66.13,66.21,76841.0,65.888,65.9873,65.6695,65.7489,76841.0
2023-10-30 10:30:00,66.2,66.21,66.06,66.07,65356.0,65.739,65.7489,65.6,65.6099,65356.0
2023-10-30 10:35:00,66.06,66.1,65.93,66.0,75550.0,65.6,65.6397,65.4709,65.5404,75550.0
2023-10-30 10:40:00,66.02,66.02,65.81,65.82,63336.0,65.5603,65.5603,65.3517,65.3617,63336.0
2023-10-30 10:45:00,65.82,65.92,65.78,65.84,111280.0,65.3617,65.461,65.3219,65.3815,111280.0
2023-10-30 10:50:00,65.84,66.02,65.77,65.97,76069.0,65.3815,65.5603,65.312,65.5106,76069.0
2023-10-30 10:55:00,65.97,65.97,65.66,65.73,76229.0,65.5106,65.5106,65.2028,65.2723,76229.0
2023-10-30 11:00:00,65.74,66.04,65.74,66.0,90795.0,65.2822,65.5801,65.2822,65.5404,90795.0
2023-10-30 11:05:00,66.0,66.0,65.81,65.88,67478.0,65.5404,65.5404,65.3517,65.4212,67478.0
2023-10-30 11:10:00,65.87,65.9,65.6,65.62,59148.0,65.4113,65.4411,65.1432,65.1631,59148.0
2023-10-30 11:15:00,65.6,65.86,65.59,65.84,68955.0,65.1432,65.4014,65.1333,65.3815,68955.0
2023-10-30 11:20:00,65.84,65.89,65.62,65.64,41255.0,65.3815,65.4312,65.1631,65.1829,41255.0
2023-10-30 11:25:00,65.65,65.7,65.55,65.59,50656.0,65.1928,65.2425,65.0935,65.1333,50656.0
2023-10-30 11:30:00,65.6,65.68,65.53,65.66,77288.0,65.1432,65.2226,65.0737,65.2028,77288.0
2023-10-30 11:35:00,65.66,65.81,65.41,65.42,77892.0,65.2028,65.3517,64.9545,64.9645,77892.0
2023-10-30 11:40:00,65.41,65.63,65.38,65.62,57034.0,64.9545,65.173,64.9247,65.1631,57034.0
2023-10-30 11:45:00,65.62,65.65,65.5,65.58,67687.0,65.1631,65.1928,65.0439,65.1233,67687.0
2023-10-30 11:50:00,65.57,65.72,65.48,65.66,51064.0,65.1134,65.2624,65.024,65.2028,51064.0
2023-10-30 11:55:00,65.66,65.78,65.65,65.77,40981.0,65.2028,65.3219,65.1928,65.312,40981.0
2023-10-30 12:00:00,65.76,65.77,65.62,65.63,42068.0,65.3021,65.312,65.1631,65.173,42068.0
2023-10-30 12:05:00,65.63,65.67,65.58,65.66,45292.0,65.173,65.2127,65.1233,65.2028,45292.0
2023-10-30 12:10:00,65.66,65.69,65.6,65.64,33285.0,65.2028,65.2326,65.1432,65.1829,33285.0
2023-10-30 12:15:00,65.63,65.67,65.48,65.54,43905.0,65.173,65.2127,65.024,65.0836,43905.0
2023-10-30 12:20:00,65.53,65.56,65.42,65.44,46406.0,65.0737,65.1035,64.9645,64.9843,46406.0
2023-10-30 12:25:00,65.45,65.51,65.33,65.34,43657.0,64.9942,65.0538,64.8751,64.885,43657.0
2023-10-30 12:30:00,65.33,65.48,65.32,65.46,24876.0,64.8751,65.024,64.8651,65.0042,24876.0
2023-10-30 12:35:00,65.47,65.53,65.36,65.41,31925.0,65.0141,65.0737,64.9049,64.9545,31925.0
2023-10-30 12:40:00,65.38,65.43,65.21,65.22,39658.0,64.9247,64.9744,64.7559,64.7658,39658.0
2023-10-30 12:45:00,65.23,65.32,65.17,65.32,36854.0,64.7758,64.8651,64.7162,64.8651,36854.0
2023-10-30 12:50:00,65.36,65.41,65.28,65.29,26591.0,64.9049,64.9545,64.8254,64.8354,26591.0
2023-10-30 12:55:00,65.29,65.37,65.29,65.36,37465.0,64.8354,64.9148,64.8354,64.9049,37465.0
2023-10-30 13:00:00,65.37,65.49,65.34,65.48,33049.0,64.9148,65.034,64.885,65.024,33049.0
2023-10-30 13:05:00,65.48,65.56,65.47,65.52,24513.0,65.024,65.1035,65.0141,65.0638,24513.0
2023-10-30 13:10:00,65.5,65.52,65.39,65.44,28672.0,65.0439,65.0638,64.9347,64.9843,28672.0
2023-10-30 13:15:00,65.47,65.51,65.45,65.49,17037.0,65.0141,65.0538,64.9942,65.034,17037.0
2023-10-30 13:20:00,65.48,65.6,65.44,65.59,38467.0,65.024,65.1432,64.9843,65.1333,38467.0
2023-10-30 13:25:00,65.58,65.8,65.58,65.79,100704.0,65.1233,65.3418,65.1233,65.3319,100704.0
2023-10-30 13:30:00,65.79,65.88,65.78,65.86,91760.0,65.3319,65.4212,65.3219,65.4014,91760.0
2023-10-30 13:35:00,65.86,65.88,65.76,65.85,63894.0,65.4014,65.4212,65.3021,65.3915,63894.0
2023-10-30 13:40:00,65.86,65.95,65.86,65.92,37010.0,65.4014,65.4908,65.4014,65.461,37010.0
2023-10-30 13:45:00,65.92,66.01,65.89,65.98,41972.0,65.461,65.5503,65.4312,65.5206,41972.0
2023-10-30 13:50:00,65.98,66.17,65.96,66.14,88324.0,65.5206,65.7092,65.5007,65.6794,88324.0
2023-10-30 13:55:00,66.13,66.14,66.0,66.04,54212.0,65.6695,65.6794,65.5404,65.5801,54212.0
2023-10-30 14:00:00,66.04,66.05,65.98,66.04,37378.0,65.5801,65.5901,65.5206,65.5801,37378.0
2023-10-30 14:05:00,66.03,66.11,65.99,66.09,39878.0,65.5702,65.6496,65.5305,65.6298,39878.0
2023-10-30 14:10:00,66.09,66.13,65.99,66.0,34325.0,65.6298,65.6695,65.5305,65.5404,34325.0
2023-10-30 14:15:00,66.0,66.04,65.9,66.0,41327.0,65.5404,65.5801,65.4411,65.5404,41327.0
2023-10-30 14:20:00,66.0,66.09,65.98,66.08,28165.0,65.5404,65.6298,65.5206,65.6199,28165.0
2023-10-30 14:25:00,66.07,66.1,66.02,66.03,27911.0,65.6099,65.6397,65.5603,65.5702,27911.0
2023-10-30 14:30:00,66.03,66.12,66.03,66.1,55051.0,65.5702,65.6596,65.5702,65.6397,55051.0
2023-10-30 14:35:00,66.11,66.23,66.06,66.22,75881.0,65.6496,65.7688,65.6,65.7589,75881.0
2023-10-30 14:40:00,66.22,66.34,66.19,66.33,47458.0,65.7589,65.878,65.7291,65.8681,47458.0
2023-10-30 14:45:00,66.34,66.45,66.31,66.45,65203.0,65.878,65.9873,65.8483,65.9873,65203.0
2023-10-30 14:50:00,66.45,66.48,66.35,66.42,79878.0,65.9873,66.0171,65.888,65.9575,79878.0
2023-10-30 14:55:00,66.41,66.41,66.28,66.31,100007.0,65.9476,65.9476,65.8185,65.8483,100007.0
2023-10-30 15:00:00,66.32,66.43,66.23,66.38,60591.0,65.8582,65.9674,65.7688,65.9178,60591.0
2023-10-30 15:05:00,66.37,66.48,66.35,66.47,48000.0,65.9078,66.0171,65.888,66.0071,48000.0
2023-10-30 15:10:00,66.45,66.54,66.41,66.47,57438.0,65.9873,66.0767,65.9476,66.0071,57438.0
2023-10-30 15:15:00,66.47,66.49,66.42,66.49,42893.0,66.0071,66.027,65.9575,66.027,42893.0
2023-10-30 15:20:00,66.48,66.62,66.46,66.62,88523.0,66.0171,66.1561,65.9972,66.1561,88523.0
2023-10-30 15:25:00,66.62,66.62,66.53,66.55,59157.0,66.1561,66.1561,66.0667,66.0866,59157.0
2023-10-30 15:30:00,66.53,66.56,66.38,66.4,81460.0,66.0667,66.0965,65.9178,65.9376,81460.0
2023-10-30 15:35:00,66.4,66.43,66.35,66.4,66826.0,65.9376,65.9674,65.888,65.9376,66826.0
2023-10-30 15:40:00,66.41,66.41,66.28,66.36,110227.0,65.9476,65.9476,65.8185,65.8979,110227.0
2023-10-30 15:45:00,66.35,66.35,66.21,66.23,98669.0,65.888,65.888,65.7489,65.7688,98669.0
2023-10-30 15:50:00,66.24,66.27,66.09,66.16,190580.0,65.7787,65.8085,65.6298,65.6993,190580.0
2023-10-30 15:55:00,66.16,66.3,66.04,66.05,406416.0,65.6993,65.8383,65.5801,65.5901,406416.0
2023-10-31 09:30:00,66.08,66.08,65.62,65.72,197304.0,65.6199,65.6199,65.1631,65.2624,197304.0
2023-10-31 09:35:00,65.76,65.77,65.26,65.55,156121.0,65.3021,65.312,64.8056,65.0935,156121.0
2023-10-31 09:40:00,65.56,65.56,65.31,65.39,74544.0,65.1035,65.1035,64.8552,64.9347,74544.0
2023-10-31 09:45:00,65.41,65.68,65.35,65.56,65060.0,64.9545,65.2226,64.8949,65.1035,65060.0
2023-10-31 09:50:00,65.55,65.67,65.4,65.57,71108.0,65.0935,65.2127,64.9446,65.1134,71108.0
2023-10-31 09:55:00,65.57,65.82,65.41,65.68,110910.0,65.1134,65.3617,64.9545,65.2226,110910.0
2023-10-31 10:00:00,65.64,65.66,65.41,65.58,52340.0,65.1829,65.2028,64.9545,65.1233,52340.0
2023-10-31 10:05:00,65.56,65.6,65.45,65.53,41069.0,65.1035,65.1432,64.9942,65.0737,41069.0
2023-10-31 10:10:00,65.54,65.67,65.44,65.59,126597.0,65.0836,65.2127,64.9843,65.1333,126597.0
2023-10-31 10:15:00,65.58,65.66,65.54,65.63,40011.0,65.1233,65.2028,65.0836,65.173,40011.0
2023-10-31 10:20:00,65.66,65.98,65.63,65.87,93595.0,65.2028,65.5206,65.173,65.4113,93595.0
2023-10-31 10:25:00,65.89,66.0,65.85,65.92,54537.0,65.4312,65.5404,65.3915,65.461,54537.0
2023-10-31 10:30:00,65.92,66.04,65.73,65.73,58154.0,65.461,65.5801,65.2723,65.2723,58154.0
2023-10-31 10:35:00,65.72,65.72,65.44,65.44,56105.0,65.2624,65.2624,64.9843,64.9843,56105.0
2023-10-31 10:40:00,65.44,65.76,65.37,65.76,74908.0,64.9843,65.3021,64.9148,65.3021,74908.0
2023-10-31 10:45:00,65.76,65.86,65.76,65.81,43241.0,65.3021,65.4014,65.3021,65.3517,43241.0
2023-10-31 10:50:00,65.82,66.07,65.81,66.06,92301.0,65.3617,65.6099,65.3517,65.6,92301.0
2023-10-31 10:55:00,66.06,66.25,65.98,66.22,75194.0,65.6,65.7887,65.5206,65.7589,75194.0
2023-10-31 11:00:00,66.23,66.34,66.13,66.18,59963.0,65.7688,65.878,65.6695,65.7192,59963.0
2023-10-31 11:05:00,66.18,66.2,66.05,66.15,40796.0,65.7192,65.739,65.5901,65.6894,40796.0
2023-10-31 11:10:00,66.16,66.22,65.99,66.22,48055.0,65.6993,65.7589,65.5305,65.7589,48055.0
2023-10-31 11:15:00,66.23,66.23,66.05,66.18,29990.0,65.7688,65.7688,65.5901,65.7192,29990.0
2023-10-31 11:20:00,66.18,66.19,65.95,65.97,29254.0,65.7192,65.7291,65.4908,65.5106,29254.0
2023-10-31 11:25:00,65.96,66.05,65.82,65.82,25753.0,65.5007,65.5901,65.3617,65.3617,25753.0
2023-10-31 11:30:00,65.83,66.15,65.78,66.14,53519.0,65.3716,65.6894,65.3219,65.6794,53519.0
2023-10-31 11:35:00,66.14,66.18,66.08,66.13,41646.0,65.6794,65.7192,65.6199,65.6695,41646.0
2023-10-31 11:40:00,66.14,66.15,65.9,65.98,50578.0,65.6794,65.6894,65.4411,65.5206,50578.0
2023-10-31 11:45:00,65.97,65.98,65.85,65.85,22733.0,65.5106,65.5206,65.3915,65.3915,22733.0
2023-10-31 11:50:00,65.88,65.91,65.82,65.84,23464.0,65.4212,65.451,65.3617,65.3815,23464.0
2023-10-31 11:55:00,65.86,66.1,65.83,66.09,36606.0,65.4014,65.6397,65.3716,65.6298,36606.0
2023-10-31 12:00:00,66.11,66.15,66.03,66.06,26121.0,65.6496,65.6894,65.5702,65.6,26121.0
2023-10-31 12:05:00,66.06,66.18,66.01,66.17,30896.0,65.6,65.7192,65.5503,65.7092,30896.0
2023-10-31 12:10:00,66.16,66.17,65.91,65.92,28630.0,65.6993,65.7092,65.451,65.461,28630.0
2023-10-31 12:15:00,65.93,65.95,65.78,65.79,40419.0,65.4709,65.4908,65.3219,65.3319,40419.0
2023-10-31 12:20:00,65.78,65.94,65.72,65.93,47688.0,65.3219,65.4808,65.2624,65.4709,47688.0
2023-10-31 12:25:00,65.92,66.05,65.91,66.04,29278.0,65.461,65.5901,65.451,65.5801,29278.0
2023-10-31 12:30:00,66.04,66.22,66.04,66.17,43475.0,65.5801,65.7589,65.5801,65.7092,43475.0
2023-10-31 12:35:00,66.16,66.33,65.99,66.27,42077.0,65.6993,65.8681,65.5305,65.8085,42077.0
2023-10-31 12:40:00,66.28,66.43,66.27,66.41,44786.0,65.8185,65.9674,65.8085,65.9476,44786.0
2023-10-31 12:45:00,66.4,66.53,66.32,66.53,43256.0,65.9376,66.0667,65.8582,66.0667,43256.0
2023-10-31 12:50:00,66.54,66.59,66.39,66.39,35615.0,66.0767,66.1263,65.9277,65.9277,35615.0
2023-10-31 12:55:00,66.39,66.47,66.37,66.44,22678.0,65.9277,66.0071,65.9078,65.9773,22678.0
2023-10-31 13:00:00,66.45,66.48,66.36,66.36,29485.0,65.9873,66.0171,65.8979,65.8979,29485.0
2023-10-31 13:05:00,66.37,66.43,66.34,66.37,41728.0,65.9078,65.9674,65.878,65.9078,41728.0
2023-10-31 13:10:00,66.36,66.38,66.23,66.34,35007.0,65.8979,65.9178,65.7688,65.878,35007.0
2023-10-31 13:15:00,66.34,66.43,66.33,66.35,35951.0,65.878,65.9674,65.8681,65.888,35951.0
2023-10-31 13:20:00,66.36,66.41,66.31,66.32,27439.0,65.8979,65.9476,65.8483,65.8582,27439.0
2023-10-31 13:25:00,66.32,66.35,66.2,66.28,22034.0,65.8582,65.888,65.739,65.8185,22034.0
2023-10-31 13:30:00,66.26,66.43,66.26,66.43,36507.0,65.7986,65.9674,65.7986,65.9674,36507.0
2023-10-31 13:35:00,66.44,66.46,66.33,66.4,25183.0,65.9773,65.9972,65.8681,65.9376,25183.0
2023-10-31 13:40:00,66.4,66.61,66.38,66.53,38116.0,65.9376,66.1462,65.9178,66.0667,38116.0
2023-10-31 13:45:00,66.52,66.53,66.46,66.51,18713.0,66.0568,66.0667,65.9972,66.0469,18713.0
2023-10-31 13:50:00,66.51,66.66,66.46,66.65,27900.0,66.0469,66.1958,65.9972,66.1859,27900.0
2023-10-31 13:55:00,66.63,66.68,66.6,66.65,39251.0,66.166,66.2157,66.1362,66.1859,39251.0
2023-10-31 14:00:00,66.65,66.72,66.63,66.72,42836.0,66.1859,66.2554,66.166,66.2554,42836.0
2023-10-31 14:05:00,66.72,66.79,66.68,66.69,41060.0,66.2554,66.3249,66.2157,66.2256,41060.0
2023-10-31 14:10:00,66.69,66.71,66.65,66.66,24449.0,66.2256,66.2455,66.1859,66.1958,24449.0
2023-10-31 14:15:00,66.67,66.7,66.55,66.56,28536.0,66.2057,66.2355,66.0866,66.0965,28536.0
2023-10-31 14:20:00,66.57,66.67,66.54,66.57,49430.0,66.1064,66.2057,66.0767,66.1064,49430.0
2023-10-31 14:25:00,66.56,66.61,66.52,66.53,31469.0,66.0965,66.1462,66.0568,66.0667,31469.0
2023-10-31 14:30:00,66.53,66.73,66.53,66.7,27946.0,66.0667,66.2653,66.0667,66.2355,27946.0
2023-10-31 14:35:00,66.71,66.79,66.68,66.75,32675.0,66.2455,66.3249,66.2157,66.2852,32675.0
2023-10-31 14:40:00,66.76,66.92,66.75,66.89,149993.0,66.2951,66.454,66.2852,66.4242,149993.0
2023-10-31 14:45:00,66.91,67.07,66.87,66.94,66635.0,66.4441,66.603,66.4044,66.4739,66635.0
2023-10-31 14:50:00,66.94,66.94,66.87,66.89,45597.0,66.4739,66.4739,66.4044,66.4242,45597.0
2023-10-31 14:55:00,66.88,66.88,66.76,66.83,62401.0,66.4143,66.4143,66.2951,66.3646,62401.0
2023-10-31 15:00:00,66.83,66.98,66.82,66.96,66839.0,66.3646,66.5136,66.3547,66.4937,66839.0
2023-10-31 15:05:00,66.95,66.96,66.87,66.94,101616.0,66.4838,66.4937,66.4044,66.4739,101616.0
2023-10-31 15:10:00,66.93,66.98,66.81,66.83,72901.0,66.4639,66.5136,66.3448,66.3646,72901.0
2023-10-31 15:15:00,66.82,66.93,66.79,66.91,49020.0,66.3547,66.4639,66.3249,66.4441,49020.0
2023-10-31 15:20:00,66.9,66.91,66.76,66.8,60883.0,66.4341,66.4441,66.2951,66.3348,60883.0
2023-10-31 15:25:00,66.8,66.9,66.77,66.89,55339.0,66.3348,66.4341,66.305,66.4242,55339.0
2023-10-31 15:30:00,66.88,66.91,66.81,66.89,73802.0,66.4143,66.4441,66.3448,66.4242,73802.0
2023-10-31 15:35:00,66.89,66.93,66.85,66.87,73039.0,66.4242,66.4639,66.3845,66.4044,73039.0
2023-10-31 15:40:00,66.87,66.9,66.81,66.88,87201.0,66.4044,66.4341,66.3448,66.4143,87201.0
2023-10-31 15:45:00,66.88,66.92,66.82,66.89,139448.0,66.4143,66.454,66.3547,66.4242,139448.0
2023-10-31 15:50:00,66.88,66.96,66.72,66.87,248330.0,66.4143,66.4937,66.2554,66.4044,248330.0
2023-10-31 15:55:00,66.87,66.92,66.82,66.86,536975.0,66.4044,66.454,66.3547,66.3944,536975.0
2023-11-01 09:30:00,66.94,67.87,66.93,67.79,259812.0,66.4739,67.3974,66.4639,67.3179,259812.0
2023-11-01 09:35:00,67.81,68.3,67.74,68.17,261158.0,67.3378,67.8244,67.2683,67.6953,261158.0
2023-11-01 09:40:00,68.19,68.49,68.05,68.48,205251.0,67.7152,68.0131,67.5761,68.0031,205251.0
2023-11-01 09:45:00,68.48,68.95,68.31,68.95,249653.0,68.0031,68.4699,67.8343,68.4699,249653.0
2023-11-01 09:50:00,68.94,69.21,68.88,69.15,432702.0,68.4599,68.7281,68.4004,68.6685,432702.0
2023-11-01 09:55:00,69.16,69.21,68.88,68.98,254541.0,68.6784,68.7281,68.4004,68.4997,254541.0
2023-11-01 10:00:00,69.01,69.18,68.78,68.81,156393.0,68.5295,68.6983,68.3011,68.3308,156393.0
2023-11-01 10:05:00,68.8,69.09,68.69,69.08,199251.0,68.3209,68.6089,68.2117,68.599,199251.0
2023-11-01 10:10:00,69.07,69.28,68.97,69.18,215845.0,68.589,68.7976,68.4897,68.6983,215845.0
2023-11-01 10:15:00,69.17,69.22,68.75,68.91,172603.0,68.6883,68.738,68.2713,68.4301,172603.0
2023-11-01 10:20:00,68.91,69.33,68.89,69.25,217561.0,68.4301,68.8472,68.4103,68.7678,217561.0
2023-11-01 10:25:00,69.24,69.36,69.17,69.26,165876.0,68.7578,68.877,68.6883,68.7777,165876.0
2023-11-01 10:30:00,69.25,69.33,68.95,69.15,172787.0,68.7678,68.8472,68.4699,68.6685,172787.0
2023-11-01 10:35:00,69.15,69.41,69.13,69.4,172628.0,68.6685,68.9267,68.6486,68.9167,172628.0
2023-11-01 10:40:00,69.4,69.52,69.36,69.49,155758.0,68.9167,69.0359,68.877,69.0061,155758.0
2023-11-01 10:45:00,69.49,69.66,69.39,69.52,135515.0,69.0061,69.1749,68.9068,69.0359,135515.0
2023-11-01 10:50:00,69.51,69.57,69.29,69.3,110568.0,69.026,69.0856,68.8075,68.8174,110568.0
2023-11-01 10:55:00,69.3,69.44,69.22,69.29,118707.0,68.8174,68.9565,68.738,68.8075,118707.0
2023-11-01 11:00:00,69.28,69.3,69.16,69.28,104186.0,68.7976,68.8174,68.6784,68.7976,104186.0
2023-11-01 11:05:00,69.29,69.31,69.21,69.29,72506.0,68.8075,68.8274,68.7281,68.8075,72506.0
2023-11-01 11:10:00,69.29,69.35,69.14,69.23,77604.0,68.8075,68.8671,68.6585,68.7479,77604.0
2023-11-01 11:15:00,69.22,69.22,68.96,68.99,59161.0,68.738,68.738,68.4798,68.5096,59161.0
2023-11-01 11:20:00,68.99,69.06,68.87,69.06,88443.0,68.5096,68.5791,68.3904,68.5791,88443.0
2023-11-01 11:25:00,69.04,69.13,68.99,69.1,71697.0,68.5592,68.6486,68.5096,68.6188,71697.0
2023-11-01 11:30:00,69.11,69.2,69.08,69.14,84223.0,68.6288,68.7181,68.599,68.6585,84223.0
2023-11-01 11:35:00,69.14,69.15,68.93,68.94,68133.0,68.6585,68.6685,68.45,68.4599,68133.0
2023-11-01 11:40:00,68.94,69.15,68.91,69.15,83767.0,68.4599,68.6685,68.4301,68.6685,83767.0
2023-11-01 11:45:00,69.15,69.22,69.04,69.06,80303.0,68.6685,68.738,68.5592,68.5791,80303.0
2023-11-01 11:50:00,69.05,69.07,68.93,69.04,55281.0,68.5692,68.589,68.45,68.5592,55281.0
2023-11-01 11:55:00,69.04,69.19,69.01,69.05,76930.0,68.5592,68.7082,68.5295,68.5692,76930.0
2023-11-01 12:00:00,69.05,69.06,68.94,68.98,60775.0,68.5692,68.5791,68.4599,68.4997,60775.0
2023-11-01 12:05:00,68.98,69.02,68.91,69.0,87001.0,68.4997,68.5394,68.4301,68.5195,87001.0
2023-11-01 12:10:00,69.01,69.13,69.0,69.04,85735.0,68.5295,68.6486,68.5195,68.5592,85735.0
2023-11-01 12:15:00,69.05,69.07,68.83,68.87,75017.0,68.5692,68.589,68.3507,68.3904,75017.0
2023-11-01 12:20:00,68.88,68.88,68.74,68.79,80286.0,68.4004,68.4004,68.2613,68.311,80286.0
2023-11-01 12:25:00,68.79,68.94,68.77,68.94,57055.0,68.311,68.4599,68.2911,68.4599,57055.0
2023-11-01 12:30:00,68.94,68.94,68.77,68.81,89800.0,68.4599,68.4599,68.2911,68.3308,89800.0
2023-11-01 12:35:00,68.82,68.82,68.56,68.67,147991.0,68.3408,68.3408,68.0826,68.1918,147991.0
2023-11-01 12:40:00,68.67,68.7,68.33,68.48,154782.0,68.1918,68.2216,67.8542,68.0031,154782.0
2023-11-01 12:45:00,68.49,68.56,68.43,68.51,78913.0,68.0131,68.0826,67.9535,68.0329,78913.0
2023-11-01 12:50:00,68.51,68.57,68.45,68.47,64586.0,68.0329,68.0925,67.9734,67.9932,64586.0
2023-11-01 12:55:00,68.47,68.63,68.41,68.59,79194.0,67.9932,68.1521,67.9336,68.1124,79194.0
2023-11-01 13:00:00,68.59,68.62,68.45,68.49,114877.0,68.1124,68.1422,67.9734,68.0131,114877.0
2023-11-01 13:05:00,68.48,68.7,68.45,68.7,47349.0,68.0031,68.2216,67.9734,68.2216,47349.0
2023-11-01 13:10:00,68.69,68.9,68.68,68.86,43716.0,68.2117,68.4202,68.2017,68.3805,43716.0
2023-11-01 13:15:00,68.86,68.89,68.77,68.78,56554.0,68.3805,68.4103,68.2911,68.3011,56554.0
2023-11-01 13:20:00,68.78,68.79,68.56,68.58,59574.0,68.3011,68.311,68.0826,68.1024,59574.0
2023-11-01 13:25:00,68.58,68.7,68.57,68.67,39239.0,68.1024,68.2216,68.0925,68.1918,39239.0
2023-11-01 13:30:00,68.66,68.74,68.61,68.67,50767.0,68.1819,68.2613,68.1322,68.1918,50767.0
2023-11-01 13:35:00,68.66,68.79,68.66,68.79,56201.0,68.1819,68.311,68.1819,68.311,56201.0
2023-11-01 13:40:00,68.78,68.93,68.77,68.91,69798.0,68.3011,68.45,68.2911,68.4301,69798.0
2023-11-01 13:45:00,68.89,68.9,68.81,68.81,41758.0,68.4103,68.4202,68.3308,68.3308,41758.0
2023-11-01 13:50:00,68.83,68.9,68.77,68.83,68268.0,68.3507,68.4202,68.2911,68.3507,68268.0
2023-11-01 13:55:00,68.83,68.9,68.78,68.88,36700.0,68.3507,68.4202,68.3011,68.4004,36700.0
2023-11-01 14:00:00,68.89,69.05,68.75,68.83,116325.0,68.4103,68.5692,68.2713,68.3507,116325.0
2023-11-01 14:05:00,68.82,68.88,68.73,68.74,51505.0,68.3408,68.4004,68.2514,68.2613,51505.0
2023-11-01 14:10:00,68.75,68.88,68.68,68.68,61531.0,68.2713,68.4004,68.2017,68.2017,61531.0
2023-11-01 14:15:00,68.69,68.75,68.59,68.67,74211.0,68.2117,68.2713,68.1124,68.1918,74211.0
2023-11-01 14:20:00,68.67,68.8,68.65,68.73,47696.0,68.1918,68.3209,68.172,68.2514,47696.0
2023-11-01 14:25:00,68.74,68.81,68.7,68.75,58588.0,68.2613,68.3308,68.2216,68.2713,58588.0
2023-11-01 14:30:00,68.76,69.2,68.76,69.2,75790.0,68.2812,68.7181,68.2812,68.7181,75790.0
2023-11-01 14:35:00,69.2,69.24,68.8,68.86,140745.0,68.7181,68.7578,68.3209,68.3805,140745.0
2023-11-01 14:40:00,68.88,68.9,68.53,68.61,108689.0,68.4004,68.4202,68.0528,68.1322,108689.0
2023-11-01 14:45:00,68.61,68.76,68.41,68.56,153805.0,68.1322,68.2812,67.9336,68.0826,153805.0
2023-11-01 14:50:00,68.54,68.8,68.54,68.66,137023.0,68.0627,68.3209,68.0627,68.1819,137023.0
2023-11-01 14:55:00,68.68,69.08,68.66,68.9,177626.0,68.2017,68.599,68.1819,68.4202,177626.0
2023-11-01 15:00:00,68.91,69.18,68.89,69.09,110257.0,68.4301,68.6983,68.4103,68.6089,110257.0
2023-11-01 15:05:00,69.09,69.2,69.0,69.11,116572.0,68.6089,68.7181,68.5195,68.6288,116572.0
2023-11-01 15:10:00,69.11,69.34,69.11,69.12,107037.0,68.6288,68.8572,68.6288,68.6387,107037.0
2023-11-01 15:15:00,69.12,69.38,69.09,69.33,117368.0,68.6387,68.8969,68.6089,68.8472,117368.0
2023-11-01 15:20:00,69.33,69.54,69.31,69.52,147688.0,68.8472,69.0558,68.8274,69.0359,147688.0
2023-11-01 15:25:00,69.52,69.54,69.27,69.33,115058.0,69.0359,69.0558,68.7876,68.8472,115058.0
2023-11-01 15:30:00,69.33,69.59,69.3,69.54,142182.0,68.8472,69.1054,68.8174,69.0558,142182.0
2023-11-01 15:35:00,69.54,69.65,69.5,69.53,102204.0,69.0558,69.165,69.016,69.0458,102204.0
2023-11-01 15:40:00,69.54,69.55,69.41,69.41,141547.0,69.0558,69.0657,68.9267,68.9267,141547.0
2023-11-01 15:45:00,69.41,69.47,69.35,69.39,230428.0,68.9267,68.9862,68.8671,68.9068,230428.0
2023-11-01 15:50:00,69.4,69.46,69.24,69.4,469876.0,68.9167,68.9763,68.7578,68.9167,469876.0
2023-11-01 15:55:00,69.4,69.44,69.33,69.39,729245.0,68.9167,68.9565,68.8472,68.9068,729245.0
2023-11-02 09:30:00,70.28,70.6,70.0,70.46,632465.0,69.7906,70.1084,69.5126,69.9694,632465.0
2023-11-02 09:35:00,70.46,70.8,70.37,70.59,308269.0,69.9694,70.307,69.88,70.0984,308269.0
2023-11-02 09:40:00,70.59,70.76,70.43,70.57,278635.0,70.0984,70.2673,69.9396,70.0786,278635.0
2023-11-02 09:45:00,70.56,70.57,70.0,70.33,202789.0,70.0687,70.0786,69.5126,69.8403,202789.0
2023-11-02 09:50:00,70.33,70.34,70.07,70.12,128814.0,69.8403,69.8502,69.5821,69.6317,128814.0
2023-11-02 09:55:00,70.12,70.17,69.99,70.12,196468.0,69.6317,69.6814,69.5026,69.6317,196468.0
2023-11-02 10:00:00,70.14,70.16,69.88,70.08,125552.0,69.6516,69.6714,69.3934,69.592,125552.0
2023-11-02 10:05:00,70.1,70.23,69.92,70.05,109685.0,69.6119,69.741,69.4331,69.5622,109685.0
2023-11-02 10:10:00,70.06,70.07,69.81,69.95,92711.0,69.5721,69.5821,69.3239,69.4629,92711.0
2023-11-02 10:15:00,69.96,69.99,69.75,69.98,69167.0,69.4728,69.5026,69.2643,69.4927,69167.0
2023-11-02 10:20:00,69.97,70.04,69.85,69.98,55484.0,69.4828,69.5523,69.3636,69.4927,55484.0
2023-11-02 10:25:00,69.98,70.09,69.88,70.07,65234.0,69.4927,69.6019,69.3934,69.5821,65234.0
2023-11-02 10:30:00,70.09,70.24,70.03,70.18,85558.0,69.6019,69.7509,69.5423,69.6913,85558.0
2023-11-02 10:35:00,70.2,70.37,70.13,70.34,106578.0,69.7112,69.88,69.6417,69.8502,106578.0
2023-11-02 10:40:00,70.33,70.37,70.2,70.35,59327.0,69.8403,69.88,69.7112,69.8601,59327.0
2023-11-02 10:45:00,70.35,70.35,70.28,70.31,62943.0,69.8601,69.8601,69.7906,69.8204,62943.0
2023-11-02 10:50:00,70.32,70.44,70.28,70.31,94436.0,69.8303,69.9495,69.7906,69.8204,94436.0
2023-11-02 10:55:00,70.32,70.33,70.22,70.25,41208.0,69.8303,69.8403,69.731,69.7608,41208.0
2023-11-02 11:00:00,70.24,70.34,70.14,70.3,93900.0,69.7509,69.8502,69.6516,69.8105,93900.0
2023-11-02 11:05:00,70.28,70.31,70.11,70.18,40589.0,69.7906,69.8204,69.6218,69.6913,40589.0
2023-11-02 11:10:00,70.18,70.37,70.18,70.3,78621.0,69.6913,69.88,69.6913,69.8105,78621.0
2023-11-02 11:15:00,70.31,70.43,70.19,70.42,120244.0,69.8204,69.9396,69.7012,69.9296,120244.0
2023-11-02 11:20:00,70.44,70.53,70.42,70.52,110642.0,69.9495,70.0389,69.9296,70.0289,110642.0
2023-11-02 11:25:00,70.53,70.55,70.43,70.46,77157.0,70.0389,70.0587,69.9396,69.9694,77157.0
2023-11-02 11:30:00,70.45,70.51,70.36,70.49,79315.0,69.9594,70.019,69.8701,69.9991,79315.0
2023-11-02 11:35:00,70.5,70.62,70.49,70.54,93524.0,70.0091,70.1282,69.9991,70.0488,93524.0
2023-11-02 11:40:00,70.53,70.53,70.3,70.4,62956.0,70.0389,70.0389,69.8105,69.9098,62956.0
2023-11-02 11:45:00,70.39,70.39,70.3,70.33,54449.0,69.8998,69.8998,69.8105,69.8403,54449.0
2023-11-02 11:50:00,70.34,70.42,70.29,70.31,38764.0,69.8502,69.9296,69.8005,69.8204,38764.0
2023-11-02 11:55:00,70.31,70.39,70.29,70.34,52412.0,69.8204,69.8998,69.8005,69.8502,52412.0
2023-11-02 12:00:00,70.34,70.4,70.33,70.36,31486.0,69.8502,69.9098,69.8403,69.8701,31486.0
2023-11-02 12:05:00,70.37,70.39,70.29,70.35,46715.0,69.88,69.8998,69.8005,69.8601,46715.0
2023-11-02 12:10:00,70.35,70.43,70.29,70.39,36528.0,69.8601,69.9396,69.8005,69.8998,36528.0
2023-11-02 12:15:00,70.38,70.38,70.17,70.34,37734.0,69.8899,69.8899,69.6814,69.8502,37734.0
2023-11-02 12:20:00,70.32,70.35,70.27,70.33,48126.0,69.8303,69.8601,69.7807,69.8403,48126.0
2023-11-02 12:25:00,70.33,70.43,70.26,70.37,67413.0,69.8403,69.9396,69.7707,69.88,67413.0
2023-11-02 12:30:00,70.36,70.37,70.26,70.37,42390.0,69.8701,69.88,69.7707,69.88,42390.0
2023-11-02 12:35:00,70.36,70.46,70.36,70.45,29481.0,69.8701,69.9694,69.8701,69.9594,29481.0
2023-11-02 12:40:00,70.45,70.45,70.3,70.31,45207.0,69.9594,69.9594,69.8105,69.8204,45207.0
2023-11-02 12:45:00,70.31,70.34,70.22,70.25,66900.0,69.8204,69.8502,69.731,69.7608,66900.0
2023-11-02 12:50:00,70.26,70.38,70.2,70.37,37746.0,69.7707,69.8899,69.7112,69.88,37746.0
2023-11-02 12:55:00,70.36,70.45,70.32,70.37,36990.0,69.8701,69.9594,69.8303,69.88,36990.0
2023-11-02 13:00:00,70.36,70.44,70.32,70.37,32098.0,69.8701,69.9495,69.8303,69.88,32098.0
2023-11-02 13:05:00,70.37,70.49,70.36,70.46,41930.0,69.88,69.9991,69.8701,69.9694,41930.0
2023-11-02 13:10:00,70.47,70.59,70.46,70.58,70648.0,69.9793,70.0984,69.9694,70.0885,70648.0
2023-11-02 13:15:00,70.58,70.6,70.52,70.56,33070.0,70.0885,70.1084,70.0289,70.0687,33070.0
2023-11-02 13:20:00,70.57,70.6,70.52,70.53,27392.0,70.0786,70.1084,70.0289,70.0389,27392.0
2023-11-02 13:25:00,70.54,70.57,70.49,70.53,25545.0,70.0488,70.0786,69.9991,70.0389,25545.0
2023-11-02 13:30:00,70.54,70.71,70.54,70.67,121521.0,70.0488,70.2176,70.0488,70.1779,121521.0
2023-11-02 13:35:00,70.67,70.67,70.54,70.62,45616.0,70.1779,70.1779,70.0488,70.1282,45616.0
2023-11-02 13:40:00,70.62,70.63,70.56,70.59,65711.0,70.1282,70.1382,70.0687,70.0984,65711.0
2023-11-02 13:45:00,70.6,70.68,70.59,70.65,47140.0,70.1084,70.1878,70.0984,70.158,47140.0
2023-11-02 13:50:00,70.64,70.8,70.61,70.8,84909.0,70.1481,70.307,70.1183,70.307,84909.0
2023-11-02 13:55:00,70.8,70.86,70.73,70.8,103104.0,70.307,70.3666,70.2375,70.307,103104.0
2023-11-02 14:00:00,70.81,70.82,70.74,70.81,102159.0,70.3169,70.3268,70.2474,70.3169,102159.0
2023-11-02 14:05:00,70.8,70.85,70.75,70.77,199904.0,70.307,70.3566,70.2573,70.2772,199904.0
2023-11-02 14:10:00,70.78,70.78,70.67,70.67,104031.0,70.2871,70.2871,70.1779,70.1779,104031.0
2023-11-02 14:15:00,70.68,70.75,70.67,70.7,36647.0,70.1878,70.2573,70.1779,70.2077,36647.0
2023-11-02 14:20:00,70.69,70.73,70.66,70.72,45237.0,70.1978,70.2375,70.168,70.2275,45237.0
2023-11-02 14:25:00,70.72,70.77,70.66,70.75,24162.0,70.2275,70.2772,70.168,70.2573,24162.0
2023-11-02 14:30:00,70.75,70.81,70.72,70.73,53776.0,70.2573,70.3169,70.2275,70.2375,53776.0
2023-11-02 14:35:00,70.73,70.75,70.69,70.69,52273.0,70.2375,70.2573,70.1978,70.1978,52273.0
2023-11-02 14:40:00,70.7,70.88,70.69,70.88,125876.0,70.2077,70.3864,70.1978,70.3864,125876.0
2023-11-02 14:45:00,70.87,70.87,70.77,70.81,53530.0,70.3765,70.3765,70.2772,70.3169,53530.0
2023-11-02 14:50:00,70.8,70.85,70.79,70.83,29886.0,70.307,70.3566,70.2971,70.3368,29886.0
2023-11-02 14:55:00,70.83,70.88,70.78,70.88,58052.0,70.3368,70.3864,70.2871,70.3864,58052.0
2023-11-02 15:00:00,70.88,70.9,70.71,70.82,76549.0,70.3864,70.4063,70.2176,70.3268,76549.0
2023-11-02 15:05:00,70.81,71.03,70.8,70.97,165385.0,70.3169,70.5354,70.307,70.4758,165385.0
2023-11-02 15:10:00,70.96,70.99,70.9,70.93,69619.0,70.4659,70.4957,70.4063,70.4361,69619.0
2023-11-02 15:15:00,70.94,70.94,70.81,70.83,74195.0,70.446,70.446,70.3169,70.3368,74195.0
2023-11-02 15:20:00,70.83,70.89,70.67,70.67,131153.0,70.3368,70.3964,70.1779,70.1779,131153.0
2023-11-02 15:25:00,70.67,70.71,70.59,70.62,129851.0,70.1779,70.2176,70.0984,70.1282,129851.0
2023-11-02 15:30:00,70.63,70.73,70.6,70.73,87889.0,70.1382,70.2375,70.1084,70.2375,87889.0
2023-11-02 15:35:00,70.73,70.74,70.66,70.67,108845.0,70.2375,70.2474,70.168,70.1779,108845.0
2023-11-02 15:40:00,70.67,70.68,70.43,70.44,168606.0,70.1779,70.1878,69.9396,69.9495,168606.0
2023-11-02 15:45:00,70.43,70.54,70.42,70.52,132705.0,69.9396,70.0488,69.9296,70.0289,132705.0
2023-11-02 15:50:00,70.53,70.6,70.43,70.44,234004.0,70.0389,70.1084,69.9396,69.9495,234004.0
2023-11-02 15:55:00,70.43,70.48,70.39,70.42,479425.0,69.9396,69.9892,69.8998,69.9296,479425.0
2023-11-03 09:30:00,71.3,72.28,71.15,72.2,817165.0,70.8035,71.7767,70.6545,71.6972,817165.0
2023-11-03 09:35:00,72.17,72.46,72.0,72.04,315549.0,71.6674,71.9554,71.4986,71.5384,315549.0
2023-11-03 09:40:00,72.02,72.49,71.96,72.39,276914.0,71.5185,71.9852,71.4589,71.8859,276914.0
2023-11-03 09:45:00,72.39,72.96,72.31,72.73,332905.0,71.8859,72.4519,71.8065,72.2235,332905.0
2023-11-03 09:50:00,72.74,72.78,72.47,72.67,171245.0,72.2335,72.2732,71.9654,72.164,171245.0
2023-11-03 09:55:00,72.7,72.79,72.56,72.67,130313.0,72.1938,72.2831,72.0547,72.164,130313.0
2023-11-03 10:00:00,72.69,73.05,72.69,72.77,374154.0,72.1838,72.5413,72.1838,72.2633,374154.0
2023-11-03 10:05:00,72.77,72.82,72.63,72.71,189354.0,72.2633,72.3129,72.1242,72.2037,189354.0
2023-11-03 10:10:00,72.72,72.73,72.55,72.57,199666.0,72.2136,72.2235,72.0448,72.0647,199666.0
2023-11-03 10:15:00,72.58,72.64,72.37,72.46,166703.0,72.0746,72.1342,71.8661,71.9554,166703.0
2023-11-03 10:20:00,72.45,72.47,72.25,72.3,154789.0,71.9455,71.9654,71.7469,71.7965,154789.0
2023-11-03 10:25:00,72.31,72.31,72.13,72.29,151470.0,71.8065,71.8065,71.6277,71.7866,151470.0
2023-11-03 10:30:00,72.28,72.37,72.21,72.26,107225.0,71.7767,71.8661,71.7072,71.7568,107225.0
2023-11-03 10:35:00,72.27,72.27,72.11,72.17,137318.0,71.7668,71.7668,71.6079,71.6674,137318.0
2023-11-03 10:40:00,72.19,72.25,72.1,72.11,117220.0,71.6873,71.7469,71.5979,71.6079,117220.0
2023-11-03 10:45:00,72.12,72.31,72.09,72.26,130408.0,71.6178,71.8065,71.588,71.7568,130408.0
2023-11-03 10:50:00,72.27,72.3,72.03,72.08,105875.0,71.7668,71.7965,71.5284,71.5781,105875.0
2023-11-03 10:55:00,72.08,72.46,72.06,72.45,111436.0,71.5781,71.9554,71.5582,71.9455,111436.0
2023-11-03 11:00:00,72.45,72.54,72.41,72.5,163406.0,71.9455,72.0349,71.9058,71.9951,163406.0
2023-11-03 11:05:00,72.5,72.5,72.18,72.19,97866.0,71.9951,71.9951,71.6774,71.6873,97866.0
2023-11-03 11:10:00,72.2,72.28,72.09,72.22,87546.0,71.6972,71.7767,71.588,71.7171,87546.0
2023-11-03 11:15:00,72.21,72.28,72.17,72.23,50641.0,71.7072,71.7767,71.6674,71.727,50641.0
2023-11-03 11:20:00,72.25,72.3,72.18,72.21,87813.0,71.7469,71.7965,71.6774,71.7072,87813.0
2023-11-03 11:25:00,72.2,72.25,72.14,72.18,75601.0,71.6972,71.7469,71.6377,71.6774,75601.0
2023-11-03 11:30:00,72.2,72.33,72.15,72.25,93267.0,71.6972,71.8263,71.6476,71.7469,93267.0
2023-11-03 11:35:00,72.26,72.3,72.23,72.24,48544.0,71.7568,71.7965,71.727,71.737,48544.0
2023-11-03 11:40:00,72.23,72.25,72.18,72.2,40949.0,71.727,71.7469,71.6774,71.6972,40949.0
2023-11-03 11:45:00,72.2,72.21,72.13,72.16,59214.0,71.6972,71.7072,71.6277,71.6575,59214.0
2023-11-03 11:50:00,72.16,72.26,72.15,72.16,76482.0,71.6575,71.7568,71.6476,71.6575,76482.0
2023-11-03 11:55:00,72.16,72.18,72.08,72.14,70187.0,71.6575,71.6774,71.5781,71.6377,70187.0
2023-11-03 12:00:00,72.14,72.16,72.05,72.07,64892.0,71.6377,71.6575,71.5483,71.5681,64892.0
2023-11-03 12:05:00,72.09,72.15,72.06,72.15,64557.0,71.588,71.6476,71.5582,71.6476,64557.0
2023-11-03 12:10:00,72.15,72.16,72.06,72.13,50462.0,71.6476,71.6575,71.5582,71.6277,50462.0
2023-11-03 12:15:00,72.13,72.25,72.12,72.25,123486.0,71.6277,71.7469,71.6178,71.7469,123486.0
2023-11-03 12:20:00,72.25,72.37,72.22,72.33,63960.0,71.7469,71.8661,71.7171,71.8263,63960.0
2023-11-03 12:25:00,72.34,72.35,72.26,72.3,29393.0,71.8363,71.8462,71.7568,71.7965,29393.0
2023-11-03 12:30:00,72.31,72.42,72.31,72.37,47713.0,71.8065,71.9157,71.8065,71.8661,47713.0
2023-11-03 12:35:00,72.38,72.38,72.27,72.34,53229.0,71.876,71.876,71.7668,71.8363,53229.0
2023-11-03 12:40:00,72.35,72.41,72.32,72.4,38733.0,71.8462,71.9058,71.8164,71.8958,38733.0
2023-11-03 12:45:00,72.4,72.43,72.36,72.43,51845.0,71.8958,71.9256,71.8561,71.9256,51845.0
2023-11-03 12:50:00,72.44,72.53,72.43,72.48,106389.0,71.9356,72.0249,71.9256,71.9753,106389.0
2023-11-03 12:55:00,72.48,72.57,72.48,72.55,35670.0,71.9753,72.0647,71.9753,72.0448,35670.0
2023-11-03 13:00:00,72.55,72.55,72.43,72.5,42245.0,72.0448,72.0448,71.9256,71.9951,42245.0
2023-11-03 13:05:00,72.49,72.63,72.48,72.62,48526.0,71.9852,72.1242,71.9753,72.1143,48526.0
2023-11-03 13:10:00,72.61,72.66,72.55,72.58,62593.0,72.1044,72.154,72.0448,72.0746,62593.0
2023-11-03 13:15:00,72.58,72.66,72.56,72.57,95123.0,72.0746,72.154,72.0547,72.0647,95123.0
2023-11-03 13:20:00,72.58,72.58,72.51,72.53,66727.0,72.0746,72.0746,72.0051,72.0249,66727.0
2023-11-03 13:25:00,72.54,72.66,72.51,72.65,64916.0,72.0349,72.154,72.0051,72.1441,64916.0
2023-11-03 13:30:00,72.65,72.82,72.64,72.79,199574.0,72.1441,72.3129,72.1342,72.2831,199574.0
2023-11-03 13:35:00,72.79,72.88,72.71,72.88,64493.0,72.2831,72.3725,72.2037,72.3725,64493.0
2023-11-03 13:40:00,72.87,72.89,72.75,72.78,61293.0,72.3626,72.3824,72.2434,72.2732,61293.0
2023-11-03 13:45:00,72.77,72.82,72.72,72.81,57260.0,72.2633,72.3129,72.2136,72.303,57260.0
2023-11-03 13:50:00,72.81,72.86,72.77,72.86,55062.0,72.303,72.3526,72.2633,72.3526,55062.0
2023-11-03 13:55:00,72.86,73.07,72.85,72.93,158387.0,72.3526,72.5612,72.3427,72.4222,158387.0
2023-11-03 14:00:00,72.93,73.01,72.91,72.97,53573.0,72.4222,72.5016,72.4023,72.4619,53573.0
2023-11-03 14:05:00,72.97,72.98,72.83,72.95,58575.0,72.4619,72.4718,72.3229,72.442,58575.0
2023-11-03 14:10:00,72.95,73.03,72.93,73.02,54208.0,72.442,72.5215,72.4222,72.5115,54208.0
2023-11-03 14:15:00,73.03,73.04,72.95,72.98,65108.0,72.5215,72.5314,72.442,72.4718,65108.0
2023-11-03 14:20:00,72.99,73.08,72.95,72.95,73135.0,72.4817,72.5711,72.442,72.442,73135.0
2023-11-03 14:25:00,72.96,73.14,72.92,73.14,105479.0,72.4519,72.6307,72.4122,72.6307,105479.0
2023-11-03 14:30:00,73.14,73.18,73.09,73.13,80256.0,72.6307,72.6704,72.581,72.6208,80256.0
2023-11-03 14:35:00,73.12,73.18,73.06,73.16,75957.0,72.6108,72.6704,72.5512,72.6506,75957.0
2023-11-03 14:40:00,73.16,73.19,73.06,73.08,124202.0,72.6506,72.6803,72.5512,72.5711,124202.0
2023-11-03 14:45:00,73.08,73.08,72.94,72.95,52514.0,72.5711,72.5711,72.4321,72.442,52514.0
2023-11-03 14:50:00,72.95,72.95,72.73,72.83,106513.0,72.442,72.442,72.2235,72.3229,106513.0
2023-11-03 14:55:00,72.83,73.01,72.82,73.0,78093.0,72.3229,72.5016,72.3129,72.4917,78093.0
2023-11-03 15:00:00,73.0,73.1,72.96,73.1,86253.0,72.4917,72.591,72.4519,72.591,86253.0
2023-11-03 15:05:00,73.1,73.16,72.99,73.05,89575.0,72.591,72.6506,72.4817,72.5413,89575.0
2023-11-03 15:10:00,73.06,73.11,72.94,73.1,73032.0,72.5512,72.6009,72.4321,72.591,73032.0
2023-11-03 15:15:00,73.09,73.1,72.99,73.03,65773.0,72.581,72.591,72.4817,72.5215,65773.0
2023-11-03 15:20:00,73.04,73.05,72.97,73.01,77353.0,72.5314,72.5413,72.4619,72.5016,77353.0
2023-11-03 15:25:00,73.01,73.01,72.93,72.97,111551.0,72.5016,72.5016,72.4222,72.4619,111551.0
2023-11-03 15:30:00,72.96,72.96,72.8,72.83,83640.0,72.4519,72.4519,72.2931,72.3229,83640.0
2023-11-03 15:35:00,72.82,72.88,72.71,72.88,125855.0,72.3129,72.3725,72.2037,72.3725,125855.0
2023-11-03 15:40:00,72.88,72.88,72.72,72.73,122425.0,72.3725,72.3725,72.2136,72.2235,122425.0
2023-11-03 15:45:00,72.73,72.75,72.6,72.63,243712.0,72.2235,72.2434,72.0945,72.1242,243712.0
2023-11-03 15:50:00,72.63,72.7,72.53,72.56,306463.0,72.1242,72.1938,72.0249,72.0547,306463.0
2023-11-03 15:55:00,72.57,72.68,72.54,72.55,574733.0,72.0647,72.1739,72.0349,72.0448,574733.0
2023-11-06 09:30:00,72.58,72.88,72.52,72.76,293910.0,72.0746,72.3725,72.015,72.2533,293910.0
2023-11-06 09:35:00,72.76,72.83,72.51,72.73,95674.0,72.2533,72.3229,72.0051,72.2235,95674.0
2023-11-06 09:40:00,72.73,72.82,72.35,72.43,207339.0,72.2235,72.3129,71.8462,71.9256,207339.0
2023-11-06 09:45:00,72.43,72.44,72.03,72.03,90501.0,71.9256,71.9356,71.5284,71.5284,90501.0
2023-11-06 09:50:00,72.02,72.25,72.02,72.21,92079.0,71.5185,71.7469,71.5185,71.7072,92079.0
2023-11-06 09:55:00,72.22,72.41,72.13,72.38,80326.0,71.7171,71.9058,71.6277,71.876,80326.0
2023-11-06 10:00:00,72.39,72.6,72.29,72.4,102783.0,71.8859,72.0945,71.7866,71.8958,102783.0
2023-11-06 10:05:00,72.41,72.56,72.35,72.4,67074.0,71.9058,72.0547,71.8462,71.8958,67074.0
2023-11-06 10:10:00,72.4,72.41,72.16,72.23,85446.0,71.8958,71.9058,71.6575,71.727,85446.0
2023-11-06 10:15:00,72.23,72.45,72.18,72.41,84953.0,71.727,71.9455,71.6774,71.9058,84953.0
2023-11-06 10:20:00,72.41,72.43,72.27,72.34,100987.0,71.9058,71.9256,71.7668,71.8363,100987.0
2023-11-06 10:25:00,72.34,72.38,72.29,72.33,57879.0,71.8363,71.876,71.7866,71.8263,57879.0
2023-11-06 10:30:00,72.34,72.37,72.25,72.32,55340.0,71.8363,71.8661,71.7469,71.8164,55340.0
2023-11-06 10:35:00,72.33,72.35,72.21,72.35,50381.0,71.8263,71.8462,71.7072,71.8462,50381.0
2023-11-06 10:40:00,72.36,72.52,72.35,72.5,54586.0,71.8561,72.015,71.8462,71.9951,54586.0
2023-11-06 10:45:00,72.5,72.5,72.3,72.31,61719.0,71.9951,71.9951,71.7965,71.8065,61719.0
2023-11-06 10:50:00,72.31,72.51,72.29,72.43,47718.0,71.8065,72.0051,71.7866,71.9256,47718.0
2023-11-06 10:55:00,72.43,72.47,72.38,72.39,41531.0,71.9256,71.9654,71.876,71.8859,41531.0
2023-11-06 11:00:00,72.39,72.45,72.35,72.39,33248.0,71.8859,71.9455,71.8462,71.8859,33248.0
2023-11-06 11:05:00,72.39,72.57,72.38,72.55,39902.0,71.8859,72.0647,71.876,72.0448,39902.0
2023-11-06 11:10:00,72.54,72.54,72.45,72.53,23041.0,72.0349,72.0349,71.9455,72.0249,23041.0
2023-11-06 11:15:00,72.54,72.59,72.51,72.59,46053.0,72.0349,72.0845,72.0051,72.0845,46053.0
2023-11-06 11:20:00,72.57,72.57,72.41,72.51,36887.0,72.0647,72.0647,71.9058,72.0051,36887.0
2023-11-06 11:25:00,72.51,72.6,72.5,72.56,31899.0,72.0051,72.0945,71.9951,72.0547,31899.0
2023-11-06 11:30:00,72.57,72.57,72.37,72.41,61564.0,72.0647,72.0647,71.8661,71.9058,61564.0
2023-11-06 11:35:00,72.41,72.43,72.32,72.36,50824.0,71.9058,71.9256,71.8164,71.8561,50824.0
2023-11-06 11:40:00,72.37,72.43,72.32,72.35,37685.0,71.8661,71.9256,71.8164,71.8462,37685.0
2023-11-06 11:45:00,72.35,72.42,72.31,72.34,52130.0,71.8462,71.9157,71.8065,71.8363,52130.0
2023-11-06 11:50:00,72.34,72.45,72.32,72.44,30727.0,71.8363,71.9455,71.8164,71.9356,30727.0
2023-11-06 11:55:00,72.44,72.5,72.39,72.49,32535.0,71.9356,71.9951,71.8859,71.9852,32535.0
2023-11-06 12:00:00,72.5,72.52,72.39,72.42,48969.0,71.9951,72.015,71.8859,71.9157,48969.0
2023-11-06 12:05:00,72.42,72.46,72.35,72.39,21755.0,71.9157,71.9554,71.8462,71.8859,21755.0
2023-11-06 12:10:00,72.39,72.45,72.37,72.41,26314.0,71.8859,71.9455,71.8661,71.9058,26314.0
2023-11-06 12:15:00,72.4,72.5,72.32,72.48,193397.0,71.8958,71.9951,71.8164,71.9753,193397.0
2023-11-06 12:20:00,72.48,72.49,72.28,72.32,40669.0,71.9753,71.9852,71.7767,71.8164,40669.0
2023-11-06 12:25:00,72.33,72.46,72.22,72.46,66722.0,71.8263,71.9554,71.7171,71.9554,66722.0
2023-11-06 12:30:00,72.45,72.57,72.45,72.56,40479.0,71.9455,72.0647,71.9455,72.0547,40479.0
2023-11-06 12:35:00,72.56,72.56,72.43,72.48,75951.0,72.0547,72.0547,71.9256,71.9753,75951.0
2023-11-06 12:40:00,72.48,72.49,72.39,72.41,40502.0,71.9753,71.9852,71.8859,71.9058,40502.0
2023-11-06 12:45:00,72.41,72.52,72.39,72.48,44913.0,71.9058,72.015,71.8859,71.9753,44913.0
2023-11-06 12:50:00,72.48,72.48,72.38,72.45,36880.0,71.9753,71.9753,71.876,71.9455,36880.0
2023-11-06 12:55:00,72.45,72.64,72.45,72.64,32951.0,71.9455,72.1342,71.9455,72.1342,32951.0
2023-11-06 13:00:00,72.65,72.74,72.57,72.73,71058.0,72.1441,72.2335,72.0647,72.2235,71058.0
2023-11-06 13:05:00,72.73,72.78,72.7,72.72,88290.0,72.2235,72.2732,72.1938,72.2136,88290.0
2023-11-06 13:10:00,72.71,72.79,72.61,72.64,71061.0,72.2037,72.2831,72.1044,72.1342,71061.0
2023-11-06 13:15:00,72.65,72.71,72.57,72.58,47250.0,72.1441,72.2037,72.0647,72.0746,47250.0
2023-11-06 13:20:00,72.57,72.65,72.46,72.64,65504.0,72.0647,72.1441,71.9554,72.1342,65504.0
2023-11-06 13:25:00,72.65,72.69,72.59,72.69,32662.0,72.1441,72.1838,72.0845,72.1838,32662.0
2023-11-06 13:30:00,72.69,72.88,72.68,72.87,71554.0,72.1838,72.3725,72.1739,72.3626,71554.0
2023-11-06 13:35:00,72.87,72.95,72.86,72.92,57055.0,72.3626,72.442,72.3526,72.4122,57055.0
2023-11-06 13:40:00,72.92,72.97,72.86,72.9,57965.0,72.4122,72.4619,72.3526,72.3924,57965.0
2023-11-06 13:45:00,72.89,72.89,72.75,72.78,52073.0,72.3824,72.3824,72.2434,72.2732,52073.0
2023-11-06 13:50:00,72.78,72.78,72.7,72.7,45054.0,72.2732,72.2732,72.1938,72.1938,45054.0
2023-11-06 13:55:00,72.72,72.79,72.66,72.78,47125.0,72.2136,72.2831,72.154,72.2732,47125.0
2023-11-06 14:00:00,72.78,72.83,72.7,72.78,71147.0,72.2732,72.3229,72.1938,72.2732,71147.0
2023-11-06 14:05:00,72.78,72.8,72.69,72.74,59633.0,72.2732,72.2931,72.1838,72.2335,59633.0
2023-11-06 14:10:00,72.73,72.79,72.69,72.72,42358.0,72.2235,72.2831,72.1838,72.2136,42358.0
2023-11-06 14:15:00,72.7,72.8,72.65,72.73,43616.0,72.1938,72.2931,72.1441,72.2235,43616.0
2023-11-06 14:20:00,72.74,72.76,72.68,72.7,24838.0,72.2335,72.2533,72.1739,72.1938,24838.0
2023-11-06 14:25:00,72.71,72.76,72.7,72.74,69060.0,72.2037,72.2533,72.1938,72.2335,69060.0
2023-11-06 14:30:00,72.73,72.77,72.68,72.76,72056.0,72.2235,72.2633,72.1739,72.2533,72056.0
2023-11-06 14:35:00,72.76,72.78,72.7,72.78,56674.0,72.2533,72.2732,72.1938,72.2732,56674.0
2023-11-06 14:40:00,72.77,72.92,72.73,72.88,66245.0,72.2633,72.4122,72.2235,72.3725,66245.0
2023-11-06 14:45:00,72.88,72.9,72.82,72.83,55874.0,72.3725,72.3924,72.3129,72.3229,55874.0
2023-11-06 14:50:00,72.83,72.89,72.82,72.88,39454.0,72.3229,72.3824,72.3129,72.3725,39454.0
2023-11-06 14:55:00,72.88,72.93,72.86,72.92,42585.0,72.3725,72.4222,72.3526,72.4122,42585.0
2023-11-06 15:00:00,72.92,72.94,72.86,72.88,36729.0,72.4122,72.4321,72.3526,72.3725,36729.0
2023-11-06 15:05:00,72.88,72.88,72.77,72.86,66000.0,72.3725,72.3725,72.2633,72.3526,66000.0
2023-11-06 15:10:00,72.86,72.98,72.86,72.94,55805.0,72.3526,72.4718,72.3526,72.4321,55805.0
2023-11-06 15:15:00,72.94,72.96,72.91,72.94,36116.0,72.4321,72.4519,72.4023,72.4321,36116.0
2023-11-06 15:20:00,72.94,72.94,72.75,72.8,44674.0,72.4321,72.4321,72.2434,72.2931,44674.0
2023-11-06 15:25:00,72.8,72.8,72.71,72.72,36925.0,72.2931,72.2931,72.2037,72.2136,36925.0
2023-11-06 15:30:00,72.72,72.77,72.68,72.72,100457.0,72.2136,72.2633,72.1739,72.2136,100457.0
2023-11-06 15:35:00,72.72,72.73,72.65,72.7,100656.0,72.2136,72.2235,72.1441,72.1938,100656.0
2023-11-06 15:40:00,72.69,72.71,72.61,72.64,87151.0,72.1838,72.2037,72.1044,72.1342,87151.0
2023-11-06 15:45:00,72.64,72.8,72.63,72.78,128845.0,72.1342,72.2931,72.1242,72.2732,128845.0
2023-11-06 15:50:00,72.78,72.95,72.7,72.9,355281.0,72.2732,72.442,72.1938,72.3924,355281.0
2023-11-06 15:55:00,72.89,72.99,72.87,72.99,470970.0,72.3824,72.4817,72.3626,72.4817,470970.0
2023-11-07 09:30:00,72.48,72.55,71.71,71.87,326800.0,71.9753,72.0448,71.2106,71.3695,326800.0
2023-11-07 09:35:00,71.89,72.24,71.83,72.11,126864.0,71.3894,71.737,71.3298,71.6079,126864.0
2023-11-07 09:40:00,72.12,72.34,71.97,72.25,122709.0,71.6178,71.8363,71.4688,71.7469,122709.0
2023-11-07 09:45:00,72.26,72.26,71.81,71.81,147311.0,71.7568,71.7568,71.31,71.31,147311.0
2023-11-07 09:50:00,71.81,72.34,71.77,72.1,104390.0,71.31,71.8363,71.2702,71.5979,104390.0
2023-11-07 09:55:00,72.11,72.24,72.04,72.2,78541.0,71.6079,71.737,71.5384,71.6972,78541.0
2023-11-07 10:00:00,72.19,72.28,72.08,72.17,92294.0,71.6873,71.7767,71.5781,71.6674,92294.0
2023-11-07 10:05:00,72.16,72.29,72.11,72.13,96146.0,71.6575,71.7866,71.6079,71.6277,96146.0
2023-11-07 10:10:00,72.12,72.2,72.05,72.09,89971.0,71.6178,71.6972,71.5483,71.588,89971.0
2023-11-07 10:15:00,72.08,72.37,72.08,72.34,65964.0,71.5781,71.8661,71.5781,71.8363,65964.0
2023-11-07 10:20:00,72.35,72.43,72.26,72.39,97310.0,71.8462,71.9256,71.7568,71.8859,97310.0
2023-11-07 10:25:00,72.39,72.46,72.34,72.37,80751.0,71.8859,71.9554,71.8363,71.8661,80751.0
2023-11-07 10:30:00,72.38,72.47,72.34,72.43,109771.0,71.876,71.9654,71.8363,71.9256,109771.0
2023-11-07 10:35:00,72.43,72.62,72.42,72.53,118354.0,71.9256,72.1143,71.9157,72.0249,118354.0
2023-11-07 10:40:00,72.53,72.53,72.38,72.44,53687.0,72.0249,72.0249,71.876,71.9356,53687.0
2023-11-07 10:45:00,72.45,72.64,72.39,72.63,59783.0,71.9455,72.1342,71.8859,72.1242,59783.0
2023-11-07 10:50:00,72.64,72.66,72.53,72.61,72171.0,72.1342,72.154,72.0249,72.1044,72171.0
2023-11-07 10:55:00,72.62,72.64,72.57,72.59,74881.0,72.1143,72.1342,72.0647,72.0845,74881.0
2023-11-07 11:00:00,72.59,72.64,72.45,72.47,85766.0,72.0845,72.1342,71.9455,71.9654,85766.0
2023-11-07 11:05:00,72.48,72.51,72.43,72.48,52424.0,71.9753,72.0051,71.9256,71.9753,52424.0
2023-11-07 11:10:00,72.48,72.66,72.46,72.64,60065.0,71.9753,72.154,71.9554,72.1342,60065.0
2023-11-07 11:15:00,72.65,72.65,72.4,72.4,53442.0,72.1441,72.1441,71.8958,71.8958,53442.0
2023-11-07 11:20:00,72.4,72.51,72.39,72.44,40205.0,71.8958,72.0051,71.8859,71.9356,40205.0
2023-11-07 11:25:00,72.44,72.49,72.38,72.39,21002.0,71.9356,71.9852,71.876,71.8859,21002.0
2023-11-07 11:30:00,72.37,72.6,72.37,72.57,36189.0,71.8661,72.0945,71.8661,72.0647,36189.0
2023-11-07 11:35:00,72.58,72.59,72.49,72.55,25873.0,72.0746,72.0845,71.9852,72.0448,25873.0
2023-11-07 11:40:00,72.55,72.6,72.52,72.58,19694.0,72.0448,72.0945,72.015,72.0746,19694.0
2023-11-07 11:45:00,72.59,72.68,72.44,72.5,93816.0,72.0845,72.1739,71.9356,71.9951,93816.0
2023-11-07 11:50:00,72.51,72.55,72.47,72.52,27616.0,72.0051,72.0448,71.9654,72.015,27616.0
2023-11-07 11:55:00,72.52,72.67,72.51,72.62,33246.0,72.015,72.164,72.0051,72.1143,33246.0
2023-11-07 12:00:00,72.62,72.62,72.36,72.41,34733.0,72.1143,72.1143,71.8561,71.9058,34733.0
2023-11-07 12:05:00,72.41,72.52,72.41,72.51,31834.0,71.9058,72.015,71.9058,72.0051,31834.0
2023-11-07 12:10:00,72.5,72.57,72.45,72.57,18878.0,71.9951,72.0647,71.9455,72.0647,18878.0
2023-11-07 12:15:00,72.56,72.58,72.49,72.53,30526.0,72.0547,72.0746,71.9852,72.0249,30526.0
2023-11-07 12:20:00,72.53,72.56,72.47,72.53,23185.0,72.0249,72.0547,71.9654,72.0249,23185.0
2023-11-07 12:25:00,72.52,72.58,72.51,72.52,28871.0,72.015,72.0746,72.0051,72.015,28871.0
2023-11-07 12:30:00,72.51,72.7,72.43,72.68,34233.0,72.0051,72.1938,71.9256,72.1739,34233.0
2023-11-07 12:35:00,72.68,72.83,72.67,72.8,52132.0,72.1739,72.3229,72.164,72.2931,52132.0
2023-11-07 12:40:00,72.8,72.87,72.76,72.86,33392.0,72.2931,72.3626,72.2533,72.3526,33392.0
2023-11-07 12:45:00,72.86,72.93,72.76,72.76,65950.0,72.3526,72.4222,72.2533,72.2533,65950.0
2023-11-07 12:50:00,72.77,72.81,72.73,72.79,27551.0,72.2633,72.303,72.2235,72.2831,27551.0
2023-11-07 12:55:00,72.78,72.92,72.78,72.92,34097.0,72.2732,72.4122,72.2732,72.4122,34097.0
2023-11-07 13:00:00,72.93,72.97,72.86,72.87,33572.0,72.4222,72.4619,72.3526,72.3626,33572.0
2023-11-07 13:05:00,72.87,72.98,72.84,72.97,25616.0,72.3626,72.4718,72.3328,72.4619,25616.0
2023-11-07 13:10:00,72.97,73.02,72.92,72.95,118646.0,72.4619,72.5115,72.4122,72.442,118646.0
2023-11-07 13:15:00,72.95,73.11,72.93,73.08,49912.0,72.442,72.6009,72.4222,72.5711,49912.0
2023-11-07 13:20:00,73.08,73.11,72.97,73.01,46579.0,72.5711,72.6009,72.4619,72.5016,46579.0
2023-11-07 13:25:00,73.01,73.07,72.99,73.0,25277.0,72.5016,72.5612,72.4817,72.4917,25277.0
2023-11-07 13:30:00,72.99,73.03,72.92,72.92,45320.0,72.4817,72.5215,72.4122,72.4122,45320.0
2023-11-07 13:35:00,72.92,73.07,72.91,73.06,27251.0,72.4122,72.5612,72.4023,72.5512,27251.0
2023-11-07 13:40:00,73.05,73.07,72.95,72.96,22388.0,72.5413,72.5612,72.442,72.4519,22388.0
2023-11-07 13:45:00,72.97,73.08,72.96,73.05,24030.0,72.4619,72.5711,72.4519,72.5413,24030.0
2023-11-07 13:50:00,73.05,73.1,73.03,73.03,20654.0,72.5413,72.591,72.5215,72.5215,20654.0
2023-11-07 13:55:00,73.03,73.05,72.96,73.03,22106.0,72.5215,72.5413,72.4519,72.5215,22106.0
2023-11-07 14:00:00,73.03,73.1,73.03,73.07,25056.0,72.5215,72.591,72.5215,72.5612,25056.0
2023-11-07 14:05:00,73.06,73.06,72.96,72.99,13397.0,72.5512,72.5512,72.4519,72.4817,13397.0
2023-11-07 14:10:00,73.0,73.04,72.96,72.97,14643.0,72.4917,72.5314,72.4519,72.4619,14643.0
2023-11-07 14:15:00,72.97,73.04,72.96,73.01,20780.0,72.4619,72.5314,72.4519,72.5016,20780.0
2023-11-07 14:20:00,73.0,73.03,72.98,73.02,17678.0,72.4917,72.5215,72.4718,72.5115,17678.0
2023-11-07 14:25:00,73.01,73.01,72.95,72.97,32764.0,72.5016,72.5016,72.442,72.4619,32764.0
2023-11-07 14:30:00,72.97,73.06,72.97,73.05,26726.0,72.4619,72.5512,72.4619,72.5413,26726.0
2023-11-07 14:35:00,73.04,73.13,73.03,73.03,47091.0,72.5314,72.6208,72.5215,72.5215,47091.0
2023-11-07 14:40:00,73.02,73.03,72.92,72.95,24668.0,72.5115,72.5215,72.4122,72.442,24668.0
2023-11-07 14:45:00,72.94,73.02,72.9,72.93,29596.0,72.4321,72.5115,72.3924,72.4222,29596.0
2023-11-07 14:50:00,72.93,72.95,72.9,72.94,16454.0,72.4222,72.442,72.3924,72.4321,16454.0
2023-11-07 14:55:00,72.95,73.03,72.94,73.02,20163.0,72.442,72.5215,72.4321,72.5115,20163.0
2023-11-07 15:00:00,73.03,73.03,72.88,72.9,42620.0,72.5215,72.5215,72.3725,72.3924,42620.0
2023-11-07 15:05:00,72.91,73.02,72.88,73.02,31258.0,72.4023,72.5115,72.3725,72.5115,31258.0
2023-11-07 15:10:00,73.02,73.09,73.02,73.08,27687.0,72.5115,72.581,72.5115,72.5711,27687.0
2023-11-07 15:15:00,73.08,73.1,73.03,73.09,25938.0,72.5711,72.591,72.5215,72.581,25938.0
2023-11-07 15:20:00,73.08,73.1,73.02,73.06,49575.0,72.5711,72.591,72.5115,72.5512,49575.0
2023-11-07 15:25:00,73.06,73.06,73.02,73.03,33534.0,72.5512,72.5512,72.5115,72.5215,33534.0
2023-11-07 15:30:00,73.04,73.12,73.01,73.11,43257.0,72.5314,72.6108,72.5016,72.6009,43257.0
2023-11-07 15:35:00,73.1,73.13,73.08,73.11,58948.0,72.591,72.6208,72.5711,72.6009,58948.0
2023-11-07 15:40:00,73.1,73.1,72.96,73.03,64600.0,72.591,72.591,72.4519,72.5215,64600.0
2023-11-07 15:45:00,73.02,73.02,72.91,72.98,81807.0,72.5115,72.5115,72.4023,72.4718,81807.0
2023-11-07 15:50:00,72.98,72.98,72.78,72.85,154383.0,72.4718,72.4718,72.2732,72.3427,154383.0
2023-11-07 15:55:00,72.85,72.85,72.73,72.8,340289.0,72.3427,72.3427,72.2235,72.2931,340289.0
2023-11-08 09:30:00,72.62,72.78,72.3,72.64,217311.0,72.1143,72.2732,71.7965,72.1342,217311.0
2023-11-08 09:35:00,72.65,72.71,72.52,72.65,98838.0,72.1441,72.2037,72.015,72.1441,98838.0
2023-11-08 09:40:00,72.65,72.65,72.39,72.48,84273.0,72.1441,72.1441,71.8859,71.9753,84273.0
2023-11-08 09:45:00,72.5,72.69,72.45,72.45,55512.0,71.9951,72.1838,71.9455,71.9455,55512.0
2023-11-08 09:50:00,72.44,72.61,72.36,72.56,50605.0,71.9356,72.1044,71.8561,72.0547,50605.0
2023-11-08 09:55:00,72.57,72.57,72.25,72.3,80634.0,72.0647,72.0647,71.7469,71.7965,80634.0
2023-11-08 10:00:00,72.31,72.34,71.99,71.99,98716.0,71.8065,71.8363,71.4887,71.4887,98716.0
2023-11-08 10:05:00,71.99,72.25,71.95,72.24,62211.0,71.4887,71.7469,71.449,71.737,62211.0
2023-11-08 10:10:00,72.25,72.26,72.07,72.13,58637.0,71.7469,71.7568,71.5681,71.6277,58637.0
2023-11-08 10:15:00,72.14,72.22,72.06,72.09,57477.0,71.6377,71.7171,71.5582,71.588,57477.0
2023-11-08 10:20:00,72.1,72.11,71.93,71.94,62402.0,71.5979,71.6079,71.4291,71.439,62402.0
2023-11-08 10:25:00,71.94,71.94,71.86,71.87,65704.0,71.439,71.439,71.3596,71.3695,65704.0
2023-11-08 10:30:00,71.87,72.12,71.87,72.11,54196.0,71.3695,71.6178,71.3695,71.6079,54196.0
2023-11-08 10:35:00,72.11,72.14,71.87,71.88,59089.0,71.6079,71.6377,71.3695,71.3795,59089.0
2023-11-08 10:40:00,71.88,71.9,71.81,71.88,61562.0,71.3795,71.3993,71.31,71.3795,61562.0
2023-11-08 10:45:00,71.88,71.95,71.83,71.88,56812.0,71.3795,71.449,71.3298,71.3795,56812.0
2023-11-08 10:50:00,71.88,71.97,71.83,71.84,67760.0,71.3795,71.4688,71.3298,71.3397,67760.0
2023-11-08 10:55:00,71.84,71.92,71.82,71.87,42884.0,71.3397,71.4192,71.3199,71.3695,42884.0
2023-11-08 11:00:00,71.87,72.09,71.86,72.07,73974.0,71.3695,71.588,71.3596,71.5681,73974.0
2023-11-08 11:05:00,72.07,72.13,72.04,72.09,42613.0,71.5681,71.6277,71.5384,71.588,42613.0
2023-11-08 11:10:00,72.08,72.16,72.03,72.04,54545.0,71.5781,71.6575,71.5284,71.5384,54545.0
2023-11-08 11:15:00,72.03,72.2,72.01,72.19,50012.0,71.5284,71.6972,71.5086,71.6873,50012.0
2023-11-08 11:20:00,72.2,72.22,72.08,72.11,33655.0,71.6972,71.7171,71.5781,71.6079,33655.0
2023-11-08 11:25:00,72.12,72.12,72.0,72.01,45445.0,71.6178,71.6178,71.4986,71.5086,45445.0
2023-11-08 11:30:00,72.01,72.17,71.99,72.17,49386.0,71.5086,71.6674,71.4887,71.6674,49386.0
2023-11-08 11:35:00,72.17,72.22,72.1,72.11,77564.0,71.6674,71.7171,71.5979,71.6079,77564.0
2023-11-08 11:40:00,72.11,72.14,72.05,72.12,29276.0,71.6079,71.6377,71.5483,71.6178,29276.0
2023-11-08 11:45:00,72.12,72.19,72.1,72.13,21335.0,71.6178,71.6873,71.5979,71.6277,21335.0
2023-11-08 11:50:00,72.12,72.18,72.09,72.13,32772.0,71.6178,71.6774,71.588,71.6277,32772.0
2023-11-08 11:55:00,72.12,72.14,71.94,71.95,82095.0,71.6178,71.6377,71.439,71.449,82095.0
2023-11-08 12:00:00,71.95,71.98,71.86,71.91,43683.0,71.449,71.4788,71.3596,71.4093,43683.0
2023-11-08 12:05:00,71.9,71.91,71.71,71.81,47523.0,71.3993,71.4093,71.2106,71.31,47523.0
2023-11-08 12:10:00,71.82,71.9,71.8,71.84,31720.0,71.3199,71.3993,71.3,71.3397,31720.0
2023-11-08 12:15:00,71.83,71.88,71.81,71.87,27509.0,71.3298,71.3795,71.31,71.3695,27509.0
2023-11-08 12:20:00,71.86,71.94,71.85,71.93,24270.0,71.3596,71.439,71.3497,71.4291,24270.0
2023-11-08 12:25:00,71.93,71.98,71.91,71.98,16765.0,71.4291,71.4788,71.4093,71.4788,16765.0
2023-11-08 12:30:00,71.97,72.02,71.95,72.01,27873.0,71.4688,71.5185,71.449,71.5086,27873.0
2023-11-08 12:35:00,72.0,72.1,71.98,72.1,25694.0,71.4986,71.5979,71.4788,71.5979,25694.0
2023-11-08 12:40:00,72.09,72.09,71.99,72.02,27495.0,71.588,71.588,71.4887,71.5185,27495.0
2023-11-08 12:45:00,72.01,72.06,71.97,72.05,30057.0,71.5086,71.5582,71.4688,71.5483,30057.0
2023-11-08 12:50:00,72.04,72.1,72.03,72.1,31609.0,71.5384,71.5979,71.5284,71.5979,31609.0
2023-11-08 12:55:00,72.09,72.09,72.0,72.02,19910.0,71.588,71.588,71.4986,71.5185,19910.0
2023-11-08 13:00:00,72.01,72.19,71.94,72.13,53419.0,71.5086,71.6873,71.439,71.6277,53419.0
2023-11-08 13:05:00,72.13,72.18,72.09,72.13,39567.0,71.6277,71.6774,71.588,71.6277,39567.0
2023-11-08 13:10:00,72.12,72.13,72.03,72.03,37442.0,71.6178,71.6277,71.5284,71.5284,37442.0
2023-11-08 13:15:00,72.03,72.04,71.97,71.99,28967.0,71.5284,71.5384,71.4688,71.4887,28967.0
2023-11-08 13:20:00,71.99,72.08,71.93,72.06,64763.0,71.4887,71.5781,71.4291,71.5582,64763.0
2023-11-08 13:25:00,72.07,72.11,72.01,72.02,54099.0,71.5681,71.6079,71.5086,71.5185,54099.0
2023-11-08 13:30:00,72.02,72.08,72.0,72.06,35385.0,71.5185,71.5781,71.4986,71.5582,35385.0
2023-11-08 13:35:00,72.06,72.15,72.05,72.09,34797.0,71.5582,71.6476,71.5483,71.588,34797.0
2023-11-08 13:40:00,72.08,72.11,72.03,72.03,25221.0,71.5781,71.6079,71.5284,71.5284,25221.0
2023-11-08 13:45:00,72.04,72.08,72.02,72.08,18083.0,71.5384,71.5781,71.5185,71.5781,18083.0
2023-11-08 13:50:00,72.09,72.15,72.08,72.15,24544.0,71.588,71.6476,71.5781,71.6476,24544.0
2023-11-08 13:55:00,72.15,72.17,72.1,72.12,46105.0,71.6476,71.6674,71.5979,71.6178,46105.0
2023-11-08 14:00:00,72.11,72.18,72.06,72.16,31335.0,71.6079,71.6774,71.5582,71.6575,31335.0
2023-11-08 14:05:00,72.15,72.24,72.15,72.23,46632.0,71.6476,71.737,71.6476,71.727,46632.0
2023-11-08 14:10:00,72.24,72.24,72.03,72.03,58124.0,71.737,71.737,71.5284,71.5284,58124.0
2023-11-08 14:15:00,72.04,72.09,72.02,72.07,36797.0,71.5384,71.588,71.5185,71.5681,36797.0
2023-11-08 14:20:00,72.06,72.11,72.05,72.09,27172.0,71.5582,71.6079,71.5483,71.588,27172.0
2023-11-08 14:25:00,72.08,72.09,72.04,72.06,26316.0,71.5781,71.588,71.5384,71.5582,26316.0
2023-11-08 14:30:00,72.06,72.17,72.01,72.03,51325.0,71.5582,71.6674,71.5086,71.5284,51325.0
2023-11-08 14:35:00,72.02,72.09,71.98,72.08,50006.0,71.5185,71.588,71.4788,71.5781,50006.0
2023-11-08 14:40:00,72.09,72.15,72.03,72.15,32686.0,71.588,71.6476,71.5284,71.6476,32686.0
2023-11-08 14:45:00,72.14,72.16,72.07,72.08,24797.0,71.6377,71.6575,71.5681,71.5781,24797.0
2023-11-08 14:50:00,72.07,72.07,71.96,72.0,39674.0,71.5681,71.5681,71.4589,71.4986,39674.0
2023-11-08 14:55:00,72.0,72.0,71.83,71.85,50520.0,71.4986,71.4986,71.3298,71.3497,50520.0
2023-11-08 15:00:00,71.85,71.93,71.8,71.93,47582.0,71.3497,71.4291,71.3,71.4291,47582.0
2023-11-08 15:05:00,71.92,71.93,71.78,71.78,53024.0,71.4192,71.4291,71.2802,71.2802,53024.0
2023-11-08 15:10:00,71.78,71.86,71.74,71.84,49790.0,71.2802,71.3596,71.2404,71.3397,49790.0
2023-11-08 15:15:00,71.84,71.95,71.83,71.94,35855.0,71.3397,71.449,71.3298,71.439,35855.0
2023-11-08 15:20:00,71.93,72.0,71.91,72.0,90520.0,71.4291,71.4986,71.4093,71.4986,90520.0
2023-11-08 15:25:00,71.99,72.03,71.96,71.99,61767.0,71.4887,71.5284,71.4589,71.4887,61767.0
2023-11-08 15:30:00,71.99,72.0,71.9,71.97,60732.0,71.4887,71.4986,71.3993,71.4688,60732.0
2023-11-08 15:35:00,71.98,72.0,71.88,71.98,70958.0,71.4788,71.4986,71.3795,71.4788,70958.0
2023-11-08 15:40:00,71.98,72.1,71.98,72.09,75796.0,71.4788,71.5979,71.4788,71.588,75796.0
2023-11-08 15:45:00,72.09,72.12,72.06,72.09,90774.0,71.588,71.6178,71.5582,71.588,90774.0
2023-11-08 15:50:00,72.08,72.26,72.07,72.16,209788.0,71.5781,71.7568,71.5681,71.6575,209788.0
2023-11-08 15:55:00,72.16,72.3,72.16,72.28,433516.0,71.6575,71.7965,71.6575,71.7767,433516.0
2023-11-09 09:30:00,73.54,74.13,73.5,73.92,665873.0,73.0279,73.6138,72.9882,73.4053,665873.0
2023-11-09 09:35:00,73.9,74.02,73.51,73.92,162573.0,73.3854,73.5046,72.9981,73.4053,162573.0
2023-11-09 09:40:00,73.94,74.78,73.88,74.61,621296.0,73.4251,74.2593,73.3655,74.0905,621296.0
2023-11-09 09:45:00,74.61,74.61,74.02,74.24,237731.0,74.0905,74.0905,73.5046,73.723,237731.0
2023-11-09 09:50:00,74.24,75.23,74.18,75.16,704173.0,73.723,74.7061,73.6635,74.6366,704173.0
2023-11-09 09:55:00,75.16,75.37,74.98,75.36,448989.0,74.6366,74.8452,74.4579,74.8352,448989.0
2023-11-09 10:00:00,75.36,75.76,75.35,75.67,331320.0,74.8352,75.2324,74.8253,75.1431,331320.0
2023-11-09 10:05:00,75.66,75.97,75.41,75.91,410697.0,75.1331,75.441,74.8849,75.3814,410697.0
2023-11-09 10:10:00,75.9,75.96,75.66,75.94,304232.0,75.3715,75.4311,75.1331,75.4112,304232.0
2023-11-09 10:15:00,75.93,76.1,75.81,75.84,356572.0,75.4013,75.5701,75.2821,75.3119,356572.0
2023-11-09 10:20:00,75.84,75.93,75.56,75.7,241281.0,75.3119,75.4013,75.0338,75.1729,241281.0
2023-11-09 10:25:00,75.69,75.78,75.46,75.47,209498.0,75.1629,75.2523,74.9345,74.9445,209498.0
2023-11-09 10:30:00,75.47,75.57,75.21,75.36,251282.0,74.9445,75.0438,74.6863,74.8352,251282.0
2023-11-09 10:35:00,75.36,75.47,75.16,75.35,228666.0,74.8352,74.9445,74.6366,74.8253,228666.0
2023-11-09 10:40:00,75.32,75.34,75.08,75.31,138756.0,74.7955,74.8154,74.5572,74.7856,138756.0
2023-11-09 10:45:00,75.32,75.45,75.28,75.3,121948.0,74.7955,74.9246,74.7558,74.7757,121948.0
2023-11-09 10:50:00,75.33,75.43,75.31,75.35,93641.0,74.8054,74.9047,74.7856,74.8253,93641.0
2023-11-09 10:55:00,75.35,75.43,75.23,75.26,127266.0,74.8253,74.9047,74.7061,74.7359,127266.0
2023-11-09 11:00:00,75.25,75.31,75.08,75.29,145068.0,74.726,74.7856,74.5572,74.7657,145068.0
2023-11-09 11:05:00,75.3,75.57,75.28,75.49,155563.0,74.7757,75.0438,74.7558,74.9643,155563.0
2023-11-09 11:10:00,75.5,75.54,75.37,75.5,118592.0,74.9743,75.014,74.8452,74.9743,118592.0
2023-11-09 11:15:00,75.49,75.64,75.41,75.47,113110.0,74.9643,75.1133,74.8849,74.9445,113110.0
2023-11-09 11:20:00,75.49,75.5,75.32,75.33,81956.0,74.9643,74.9743,74.7955,74.8054,81956.0
2023-11-09 11:25:00,75.33,75.36,75.17,75.19,130172.0,74.8054,74.8352,74.6466,74.6664,130172.0
2023-11-09 11:30:00,75.19,75.2,75.07,75.19,149571.0,74.6664,74.6763,74.5473,74.6664,149571.0
2023-11-09 11:35:00,75.2,75.28,75.08,75.24,108236.0,74.6763,74.7558,74.5572,74.7161,108236.0
2023-11-09 11:40:00,75.24,75.32,75.12,75.31,111780.0,74.7161,74.7955,74.5969,74.7856,111780.0
2023-11-09 11:45:00,75.32,75.5,75.32,75.5,84745.0,74.7955,74.9743,74.7955,74.9743,84745.0
2023-11-09 11:50:00,75.49,75.61,75.42,75.49,122640.0,74.9643,75.0835,74.8948,74.9643,122640.0
2023-11-09 11:55:00,75.49,75.7,75.49,75.68,99817.0,74.9643,75.1729,74.9643,75.153,99817.0
2023-11-09 12:00:00,75.68,75.69,75.59,75.65,80647.0,75.153,75.1629,75.0636,75.1232,80647.0
2023-11-09 12:05:00,75.65,75.65,75.57,75.58,48469.0,75.1232,75.1232,75.0438,75.0537,48469.0
2023-11-09 12:10:00,75.58,75.6,75.29,75.38,119539.0,75.0537,75.0736,74.7657,74.8551,119539.0
2023-11-09 12:15:00,75.37,75.47,75.27,75.43,97335.0,74.8452,74.9445,74.7459,74.9047,97335.0
2023-11-09 12:20:00,75.43,75.56,75.42,75.47,48754.0,74.9047,75.0338,74.8948,74.9445,48754.0
2023-11-09 12:25:00,75.47,75.48,75.27,75.3,75588.0,74.9445,74.9544,74.7459,74.7757,75588.0
2023-11-09 12:30:00,75.3,75.38,75.23,75.31,79501.0,74.7757,74.8551,74.7061,74.7856,79501.0
2023-11-09 12:35:00,75.32,75.35,75.23,75.23,45157.0,74.7955,74.8253,74.7061,74.7061,45157.0
2023-11-09 12:40:00,75.23,75.31,75.23,75.29,48715.0,74.7061,74.7856,74.7061,74.7657,48715.0
2023-11-09 12:45:00,75.3,75.43,75.28,75.41,44493.0,74.7757,74.9047,74.7558,74.8849,44493.0
2023-11-09 12:50:00,75.42,75.46,75.4,75.41,49485.0,74.8948,74.9345,74.875,74.8849,49485.0
2023-11-09 12:55:00,75.4,75.4,75.25,75.3,67257.0,74.875,74.875,74.726,74.7757,67257.0
2023-11-09 13:00:00,75.3,75.31,74.63,74.74,314109.0,74.7757,74.7856,74.1103,74.2196,314109.0
2023-11-09 13:05:00,74.75,74.76,74.48,74.58,152950.0,74.2295,74.2394,73.9614,74.0607,152950.0
2023-11-09 13:10:00,74.58,74.97,74.55,74.95,125701.0,74.0607,74.4479,74.0309,74.4281,125701.0
2023-11-09 13:15:00,74.95,74.96,74.65,74.81,88716.0,74.4281,74.438,74.1302,74.2891,88716.0
2023-11-09 13:20:00,74.82,75.03,74.78,75.0,84690.0,74.299,74.5075,74.2593,74.4777,84690.0
2023-11-09 13:25:00,74.99,75.0,74.8,74.93,60797.0,74.4678,74.4777,74.2791,74.4082,60797.0
2023-11-09 13:30:00,74.92,74.95,74.8,74.92,101479.0,74.3983,74.4281,74.2791,74.3983,101479.0
2023-11-09 13:35:00,74.9,74.99,74.81,74.81,55462.0,74.3784,74.4678,74.2891,74.2891,55462.0
2023-11-09 13:40:00,74.8,74.82,74.61,74.67,55245.0,74.2791,74.299,74.0905,74.15,55245.0
2023-11-09 13:45:00,74.68,74.76,74.64,74.69,28791.0,74.16,74.2394,74.1202,74.1699,28791.0
2023-11-09 13:50:00,74.7,74.71,74.54,74.56,70793.0,74.1798,74.1898,74.0209,74.0408,70793.0
2023-11-09 13:55:00,74.57,74.66,74.38,74.47,134182.0,74.0507,74.1401,73.8621,73.9514,134182.0
2023-11-09 14:00:00,74.45,74.45,74.17,74.29,136001.0,73.9316,73.9316,73.6535,73.7727,136001.0
2023-11-09 14:05:00,74.28,74.44,74.21,74.39,88526.0,73.7628,73.9216,73.6932,73.872,88526.0
2023-11-09 14:10:00,74.4,74.43,74.19,74.23,65737.0,73.8819,73.9117,73.6734,73.7131,65737.0
2023-11-09 14:15:00,74.22,74.22,74.07,74.12,78978.0,73.7032,73.7032,73.5542,73.6039,78978.0
2023-11-09 14:20:00,74.12,74.4,74.12,74.4,54237.0,73.6039,73.8819,73.6039,73.8819,54237.0
2023-11-09 14:25:00,74.39,74.55,74.38,74.45,80710.0,73.872,74.0309,73.8621,73.9316,80710.0
2023-11-09 14:30:00,74.45,74.57,74.28,74.32,72800.0,73.9316,74.0507,73.7628,73.8025,72800.0
2023-11-09 14:35:00,74.32,74.39,74.13,74.29,84576.0,73.8025,73.872,73.6138,73.7727,84576.0
2023-11-09 14:40:00,74.28,74.3,74.08,74.15,95465.0,73.7628,73.7826,73.5641,73.6337,95465.0
2023-11-09 14:45:00,74.15,74.32,74.15,74.3,79409.0,73.6337,73.8025,73.6337,73.7826,79409.0
2023-11-09 14:50:00,74.3,74.3,74.05,74.08,85715.0,73.7826,73.7826,73.5344,73.5641,85715.0
2023-11-09 14:55:00,74.09,74.12,74.02,74.03,96250.0,73.5741,73.6039,73.5046,73.5145,96250.0
2023-11-09 15:00:00,74.03,74.03,73.81,73.87,132987.0,73.5145,73.5145,73.296,73.3556,132987.0
2023-11-09 15:05:00,73.86,73.91,73.73,73.85,104100.0,73.3457,73.3953,73.2166,73.3357,104100.0
2023-11-09 15:10:00,73.86,73.99,73.82,73.98,129434.0,73.3457,73.4748,73.306,73.4648,129434.0
2023-11-09 15:15:00,73.99,74.06,73.92,73.95,113321.0,73.4748,73.5443,73.4053,73.4351,113321.0
2023-11-09 15:20:00,73.95,73.98,73.87,73.93,92661.0,73.4351,73.4648,73.3556,73.4152,92661.0
2023-11-09 15:25:00,73.94,74.05,73.89,73.92,73568.0,73.4251,73.5344,73.3755,73.4053,73568.0
2023-11-09 15:30:00,73.92,74.07,73.91,73.94,111478.0,73.4053,73.5542,73.3953,73.4251,111478.0
2023-11-09 15:35:00,73.93,73.96,73.72,73.73,131666.0,73.4152,73.445,73.2067,73.2166,131666.0
2023-11-09 15:40:00,73.74,73.79,73.64,73.66,150292.0,73.2265,73.2762,73.1272,73.1471,150292.0
2023-11-09 15:45:00,73.67,73.7,73.52,73.61,167952.0,73.157,73.1868,73.008,73.0974,167952.0
2023-11-09 15:50:00,73.61,73.78,73.49,73.61,378436.0,73.0974,73.2662,72.9783,73.0974,378436.0
2023-11-09 15:55:00,73.61,73.65,73.5,73.56,794750.0,73.0974,73.1371,72.9882,73.0478,794750.0
2023-11-10 09:30:00,74.46,74.65,73.57,73.97,352089.0,73.9415,74.1302,73.0577,73.4549,352089.0
2023-11-10 09:35:00,73.95,74.0,73.61,73.61,111592.0,73.4351,73.4847,73.0974,73.0974,111592.0
2023-11-10 09:40:00,73.62,74.02,73.62,73.9,143924.0,73.1073,73.5046,73.1073,73.3854,143924.0
2023-11-10 09:45:00,73.89,74.2,73.81,73.98,134264.0,73.3755,73.6833,73.296,73.4648,134264.0
2023-11-10 09:50:00,74.01,74.29,73.95,74.1,139269.0,73.4946,73.7727,73.4351,73.584,139269.0
2023-11-10 09:55:00,74.11,74.14,73.97,74.0,91359.0,73.5939,73.6237,73.4549,73.4847,91359.0
2023-11-10 10:00:00,73.96,73.96,73.68,73.73,123566.0,73.445,73.445,73.1669,73.2166,123566.0
2023-11-10 10:05:00,73.73,73.78,73.57,73.61,108597.0,73.2166,73.2662,73.0577,73.0974,108597.0
2023-11-10 10:10:00,73.6,73.82,73.56,73.77,55868.0,73.0875,73.306,73.0478,73.2563,55868.0
2023-11-10 10:15:00,73.77,73.87,73.68,73.74,46888.0,73.2563,73.3556,73.1669,73.2265,46888.0
2023-11-10 10:20:00,73.74,73.89,73.62,73.78,62886.0,73.2265,73.3755,73.1073,73.2662,62886.0
2023-11-10 10:25:00,73.77,73.91,73.72,73.9,60263.0,73.2563,73.3953,73.2067,73.3854,60263.0
2023-11-10 10:30:00,73.92,74.04,73.89,73.9,83952.0,73.4053,73.5244,73.3755,73.3854,83952.0
2023-11-10 10:35:00,73.91,73.96,73.82,73.82,47968.0,73.3953,73.445,73.306,73.306,47968.0
2023-11-10 10:40:00,73.81,73.82,73.69,73.75,61468.0,73.296,73.306,73.1769,73.2364,61468.0
2023-11-10 10:45:00,73.76,74.07,73.71,74.02,60903.0,73.2464,73.5542,73.1967,73.5046,60903.0
2023-11-10 10:50:00,74.04,74.3,73.98,74.26,104351.0,73.5244,73.7826,73.4648,73.7429,104351.0
2023-11-10 10:55:00,74.28,74.36,74.21,74.35,79040.0,73.7628,73.8422,73.6932,73.8323,79040.0
2023-11-10 11:00:00,74.34,74.59,74.31,74.53,114484.0,73.8223,74.0706,73.7925,74.011,114484.0
2023-11-10 11:05:00,74.53,74.63,74.52,74.59,67390.0,74.011,74.1103,74.0011,74.0706,67390.0
2023-11-10 11:10:00,74.59,74.68,74.55,74.6,69356.0,74.0706,74.16,74.0309,74.0805,69356.0
2023-11-10 11:15:00,74.6,74.69,74.43,74.52,84181.0,74.0805,74.1699,73.9117,74.0011,84181.0
2023-11-10 11:20:00,74.53,74.72,74.5,74.61,98614.0,74.011,74.1997,73.9812,74.0905,98614.0
2023-11-10 11:25:00,74.61,74.68,74.54,74.6,63304.0,74.0905,74.16,74.0209,74.0805,63304.0
2023-11-10 11:30:00,74.61,74.7,74.56,74.69,118514.0,74.0905,74.1798,74.0408,74.1699,118514.0
2023-11-10 11:35:00,74.69,74.74,74.59,74.73,89235.0,74.1699,74.2196,74.0706,74.2096,89235.0
2023-11-10 11:40:00,74.74,74.76,74.66,74.71,69124.0,74.2196,74.2394,74.1401,74.1898,69124.0
2023-11-10 11:45:00,74.7,74.7,74.55,74.56,63743.0,74.1798,74.1798,74.0309,74.0408,63743.0
2023-11-10 11:50:00,74.56,74.76,74.56,74.75,65486.0,74.0408,74.2394,74.0408,74.2295,65486.0
2023-11-10 11:55:00,74.75,74.82,74.7,74.82,74812.0,74.2295,74.299,74.1798,74.299,74812.0
2023-11-10 12:00:00,74.82,74.94,74.76,74.91,95345.0,74.299,74.4182,74.2394,74.3884,95345.0
2023-11-10 12:05:00,74.91,75.14,74.9,75.08,223160.0,74.3884,74.6168,74.3784,74.5572,223160.0
2023-11-10 12:10:00,75.08,75.19,75.04,75.09,66935.0,74.5572,74.6664,74.5175,74.5671,66935.0
2023-11-10 12:15:00,75.08,75.19,75.03,75.19,49981.0,74.5572,74.6664,74.5075,74.6664,49981.0
2023-11-10 12:20:00,75.18,75.25,75.14,75.18,57178.0,74.6565,74.726,74.6168,74.6565,57178.0
2023-11-10 12:25:00,75.17,75.27,75.15,75.23,74187.0,74.6466,74.7459,74.6267,74.7061,74187.0
2023-11-10 12:30:00,75.23,75.38,75.17,75.36,111481.0,74.7061,74.8551,74.6466,74.8352,111481.0
2023-11-10 12:35:00,75.35,75.54,75.32,75.54,71800.0,74.8253,75.014,74.7955,75.014,71800.0
2023-11-10 12:40:00,75.53,75.74,75.51,75.72,89749.0,75.004,75.2126,74.9842,75.1927,89749.0
2023-11-10 12:45:00,75.71,75.74,75.44,75.46,105084.0,75.1828,75.2126,74.9147,74.9345,105084.0
2023-11-10 12:50:00,75.46,75.67,75.46,75.66,101601.0,74.9345,75.1431,74.9345,75.1331,101601.0
2023-11-10 12:55:00,75.65,75.66,75.57,75.58,48061.0,75.1232,75.1331,75.0438,75.0537,48061.0
2023-11-10 13:00:00,75.57,75.64,75.56,75.6,57405.0,75.0438,75.1133,75.0338,75.0736,57405.0
2023-11-10 13:05:00,75.62,75.64,75.54,75.55,61359.0,75.0934,75.1133,75.014,75.0239,61359.0
2023-11-10 13:10:00,75.56,75.61,75.44,75.45,49063.0,75.0338,75.0835,74.9147,74.9246,49063.0
2023-11-10 13:15:00,75.45,75.47,75.33,75.4,79028.0,74.9246,74.9445,74.8054,74.875,79028.0
2023-11-10 13:20:00,75.41,75.52,75.41,75.45,40092.0,74.8849,74.9941,74.8849,74.9246,40092.0
2023-11-10 13:25:00,75.45,75.52,75.41,75.44,50900.0,74.9246,74.9941,74.8849,74.9147,50900.0
2023-11-10 13:30:00,75.45,75.69,75.43,75.69,62237.0,74.9246,75.1629,74.9047,75.1629,62237.0
2023-11-10 13:35:00,75.69,75.81,75.68,75.77,73595.0,75.1629,75.2821,75.153,75.2424,73595.0
2023-11-10 13:40:00,75.77,75.78,75.67,75.67,47322.0,75.2424,75.2523,75.1431,75.1431,47322.0
2023-11-10 13:45:00,75.66,75.7,75.59,75.67,36738.0,75.1331,75.1729,75.0636,75.1431,36738.0
2023-11-10 13:50:00,75.66,75.73,75.61,75.65,39710.0,75.1331,75.2027,75.0835,75.1232,39710.0
2023-11-10 13:55:00,75.65,75.7,75.59,75.67,44572.0,75.1232,75.1729,75.0636,75.1431,44572.0
2023-11-10 14:00:00,75.68,75.69,75.57,75.63,40406.0,75.153,75.1629,75.0438,75.1034,40406.0
2023-11-10 14:05:00,75.63,75.71,75.62,75.67,48895.0,75.1034,75.1828,75.0934,75.1431,48895.0
2023-11-10 14:10:00,75.67,75.72,75.63,75.66,42503.0,75.1431,75.1927,75.1034,75.1331,42503.0
2023-11-10 14:15:00,75.66,75.66,75.5,75.53,33556.0,75.1331,75.1331,74.9743,75.004,33556.0
2023-11-10 14:20:00,75.52,75.58,75.51,75.56,24315.0,74.9941,75.0537,74.9842,75.0338,24315.0
2023-11-10 14:25:00,75.56,75.58,75.49,75.56,29964.0,75.0338,75.0537,74.9643,75.0338,29964.0
2023-11-10 14:30:00,75.56,75.56,75.41,75.44,37981.0,75.0338,75.0338,74.8849,74.9147,37981.0
2023-11-10 14:35:00,75.44,75.55,75.44,75.54,46618.0,74.9147,75.0239,74.9147,75.014,46618.0
2023-11-10 14:40:00,75.54,75.54,75.41,75.45,39756.0,75.014,75.014,74.8849,74.9246,39756.0
2023-11-10 14:45:00,75.44,75.49,75.4,75.48,68282.0,74.9147,74.9643,74.875,74.9544,68282.0
2023-11-10 14:50:00,75.49,75.59,75.49,75.51,81062.0,74.9643,75.0636,74.9643,74.9842,81062.0
2023-11-10 14:55:00,75.51,75.52,75.4,75.45,61821.0,74.9842,74.9941,74.875,74.9246,61821.0
2023-11-10 15:00:00,75.44,75.53,75.4,75.42,50044.0,74.9147,75.004,74.875,74.8948,50044.0
2023-11-10 15:05:00,75.42,75.6,75.42,75.59,61113.0,74.8948,75.0736,74.8948,75.0636,61113.0
2023-11-10 15:10:00,75.59,75.73,75.58,75.73,78280.0,75.0636,75.2027,75.0537,75.2027,78280.0
2023-11-10 15:15:00,75.73,75.74,75.56,75.61,107573.0,75.2027,75.2126,75.0338,75.0835,107573.0
2023-11-10 15:20:00,75.6,75.61,75.53,75.6,53478.0,75.0736,75.0835,75.004,75.0736,53478.0
2023-11-10 15:25:00,75.6,75.66,75.57,75.59,124641.0,75.0736,75.1331,75.0438,75.0636,124641.0
2023-11-10 15:30:00,75.59,75.61,75.51,75.56,82028.0,75.0636,75.0835,74.9842,75.0338,82028.0
2023-11-10 15:35:00,75.56,75.63,75.51,75.62,99691.0,75.0338,75.1034,74.9842,75.0934,99691.0
2023-11-10 15:40:00,75.62,75.62,75.55,75.61,122836.0,75.0934,75.0934,75.0239,75.0835,122836.0
2023-11-10 15:45:00,75.62,75.62,75.5,75.52,242821.0,75.0934,75.0934,74.9743,74.9941,242821.0
2023-11-10 15:50:00,75.51,75.53,75.32,75.33,323298.0,74.9842,75.004,74.7955,74.8054,323298.0
2023-11-10 15:55:00,75.34,75.43,75.29,75.35,599871.0,74.8154,74.9047,74.7657,74.8253,599871.0
2023-11-13 09:30:00,74.16,74.29,73.78,74.1,526058.0,73.6436,73.7727,73.2662,73.584,526058.0
2023-11-13 09:35:00,74.1,74.34,73.92,73.98,220182.0,73.584,73.8223,73.4053,73.4648,220182.0
2023-11-13 09:40:00,73.98,74.03,73.56,73.8,224188.0,73.4648,73.5145,73.0478,73.2861,224188.0
2023-11-13 09:45:00,73.81,73.81,73.42,73.51,142478.0,73.296,73.296,72.9087,72.9981,142478.0
2023-11-13 09:50:00,73.51,73.7,73.39,73.63,107059.0,72.9981,73.1868,72.879,73.1173,107059.0
2023-11-13 09:55:00,73.64,73.71,73.52,73.68,71970.0,73.1272,73.1967,73.008,73.1669,71970.0
2023-11-13 10:00:00,73.67,73.95,73.63,73.93,119007.0,73.157,73.4351,73.1173,73.4152,119007.0
2023-11-13 10:05:00,73.93,74.0,73.82,73.99,104710.0,73.4152,73.4847,73.306,73.4748,104710.0
2023-11-13 10:10:00,74.0,74.15,73.87,74.12,115271.0,73.4847,73.6337,73.3556,73.6039,115271.0
2023-11-13 10:15:00,74.12,74.15,73.94,74.01,92352.0,73.6039,73.6337,73.4251,73.4946,92352.0
2023-11-13 10:20:00,74.0,74.06,73.95,74.04,94396.0,73.4847,73.5443,73.4351,73.5244,94396.0
2023-11-13 10:25:00,74.03,74.06,73.91,73.98,83567.0,73.5145,73.5443,73.3953,73.4648,83567.0
2023-11-13 10:30:00,73.99,74.06,73.79,73.9,90438.0,73.4748,73.5443,73.2762,73.3854,90438.0
2023-11-13 10:35:00,73.89,74.01,73.84,73.87,82686.0,73.3755,73.4946,73.3258,73.3556,82686.0
2023-11-13 10:40:00,73.88,73.96,73.83,73.93,38553.0,73.3655,73.445,73.3159,73.4152,38553.0
2023-11-13 10:45:00,73.94,74.03,73.92,73.95,75727.0,73.4251,73.5145,73.4053,73.4351,75727.0
2023-11-13 10:50:00,73.95,74.06,73.95,74.02,103343.0,73.4351,73.5443,73.4351,73.5046,103343.0
2023-11-13 10:55:00,74.0,74.05,73.94,73.97,58230.0,73.4847,73.5344,73.4251,73.4549,58230.0
2023-11-13 11:00:00,73.96,74.13,73.95,73.99,67002.0,73.445,73.6138,73.4351,73.4748,67002.0
2023-11-13 11:05:00,74.0,74.23,73.97,74.19,69554.0,73.4847,73.7131,73.4549,73.6734,69554.0
2023-11-13 11:10:00,74.19,74.2,74.12,74.14,33684.0,73.6734,73.6833,73.6039,73.6237,33684.0
2023-11-13 11:15:00,74.14,74.15,73.99,74.03,72571.0,73.6237,73.6337,73.4748,73.5145,72571.0
2023-11-13 11:20:00,74.03,74.11,73.94,74.1,61081.0,73.5145,73.5939,73.4251,73.584,61081.0
2023-11-13 11:25:00,74.1,74.19,74.08,74.13,51877.0,73.584,73.6734,73.5641,73.6138,51877.0
2023-11-13 11:30:00,74.13,74.16,74.03,74.05,70328.0,73.6138,73.6436,73.5145,73.5344,70328.0
2023-11-13 11:35:00,74.06,74.13,74.01,74.08,101195.0,73.5443,73.6138,73.4946,73.5641,101195.0
2023-11-13 11:40:00,74.09,74.29,74.09,74.24,61858.0,73.5741,73.7727,73.5741,73.723,61858.0
2023-11-13 11:45:00,74.24,74.31,74.21,74.27,43304.0,73.723,73.7925,73.6932,73.7528,43304.0
2023-11-13 11:50:00,74.29,74.32,74.17,74.22,40225.0,73.7727,73.8025,73.6535,73.7032,40225.0
2023-11-13 11:55:00,74.22,74.44,74.22,74.35,121355.0,73.7032,73.9216,73.7032,73.8323,121355.0
2023-11-13 12:00:00,74.35,74.39,74.28,74.34,80849.0,73.8323,73.872,73.7628,73.8223,80849.0
2023-11-13 12:05:00,74.33,74.35,74.19,74.2,62466.0,73.8124,73.8323,73.6734,73.6833,62466.0
2023-11-13 12:10:00,74.2,74.28,74.12,74.2,77417.0,73.6833,73.7628,73.6039,73.6833,77417.0
2023-11-13 12:15:00,74.2,74.28,74.19,74.19,24088.0,73.6833,73.7628,73.6734,73.6734,24088.0
2023-11-13 12:20:00,74.19,74.29,74.16,74.28,36678.0,73.6734,73.7727,73.6436,73.7628,36678.0
2023-11-13 12:25:00,74.27,74.3,74.22,74.26,38497.0,73.7528,73.7826,73.7032,73.7429,38497.0
2023-11-13 12:30:00,74.26,74.31,74.23,74.29,35159.0,73.7429,73.7925,73.7131,73.7727,35159.0
2023-11-13 12:35:00,74.29,74.36,74.25,74.34,29940.0,73.7727,73.8422,73.733,73.8223,29940.0
2023-11-13 12:40:00,74.34,74.45,74.34,74.43,44748.0,73.8223,73.9316,73.8223,73.9117,44748.0
2023-11-13 12:45:00,74.42,74.45,74.31,74.33,54747.0,73.9018,73.9316,73.7925,73.8124,54747.0
2023-11-13 12:50:00,74.34,74.47,74.33,74.47,37403.0,73.8223,73.9514,73.8124,73.9514,37403.0
2023-11-13 12:55:00,74.46,74.49,74.41,74.47,41933.0,73.9415,73.9713,73.8918,73.9514,41933.0
2023-11-13 13:00:00,74.46,74.52,74.42,74.42,65871.0,73.9415,74.0011,73.9018,73.9018,65871.0
2023-11-13 13:05:00,74.43,74.52,74.41,74.51,28673.0,73.9117,74.0011,73.8918,73.9912,28673.0
2023-11-13 13:10:00,74.51,74.7,74.48,74.69,46412.0,73.9912,74.1798,73.9614,74.1699,46412.0
2023-11-13 13:15:00,74.69,74.83,74.68,74.79,74463.0,74.1699,74.3089,74.16,74.2692,74463.0
2023-11-13 13:20:00,74.78,74.79,74.6,74.71,60459.0,74.2593,74.2692,74.0805,74.1898,60459.0
2023-11-13 13:25:00,74.72,74.74,74.62,74.64,47711.0,74.1997,74.2196,74.1004,74.1202,47711.0
2023-11-13 13:30:00,74.63,74.76,74.58,74.72,56833.0,74.1103,74.2394,74.0607,74.1997,56833.0
2023-11-13 13:35:00,74.72,74.85,74.69,74.84,48201.0,74.1997,74.3288,74.1699,74.3189,48201.0
2023-11-13 13:40:00,74.83,74.91,74.79,74.83,63110.0,74.3089,74.3884,74.2692,74.3089,63110.0
2023-11-13 13:45:00,74.83,74.95,74.83,74.95,38352.0,74.3089,74.4281,74.3089,74.4281,38352.0
2023-11-13 13:50:00,74.95,74.98,74.88,74.89,46923.0,74.4281,74.4579,74.3586,74.3685,46923.0
2023-11-13 13:55:00,74.89,74.94,74.89,74.92,31637.0,74.3685,74.4182,74.3685,74.3983,31637.0
2023-11-13 14:00:00,74.92,74.98,74.89,74.98,74078.0,74.3983,74.4579,74.3685,74.4579,74078.0
2023-11-13 14:05:00,74.97,75.03,74.95,75.01,150277.0,74.4479,74.5075,74.4281,74.4877,150277.0
2023-11-13 14:10:00,75.02,75.02,74.89,75.01,75820.0,74.4976,74.4976,74.3685,74.4877,75820.0
2023-11-13 14:15:00,75.02,75.07,74.97,75.0,59927.0,74.4976,74.5473,74.4479,74.4777,59927.0
2023-11-13 14:20:00,74.99,75.13,74.97,75.13,64175.0,74.4678,74.6068,74.4479,74.6068,64175.0
2023-11-13 14:25:00,75.13,75.21,75.08,75.09,59247.0,74.6068,74.6863,74.5572,74.5671,59247.0
2023-11-13 14:30:00,75.09,75.09,74.81,74.82,43571.0,74.5671,74.5671,74.2891,74.299,43571.0
2023-11-13 14:35:00,74.81,74.94,74.81,74.91,44258.0,74.2891,74.4182,74.2891,74.3884,44258.0
2023-11-13 14:40:00,74.91,74.98,74.9,74.97,43234.0,74.3884,74.4579,74.3784,74.4479,43234.0
2023-11-13 14:45:00,74.97,75.02,74.84,74.85,39986.0,74.4479,74.4976,74.3189,74.3288,39986.0
2023-11-13 14:50:00,74.85,74.86,74.72,74.81,59832.0,74.3288,74.3387,74.1997,74.2891,59832.0
2023-11-13 14:55:00,74.81,74.83,74.78,74.81,25728.0,74.2891,74.3089,74.2593,74.2891,25728.0
2023-11-13 15:00:00,74.81,74.84,74.73,74.78,55248.0,74.2891,74.3189,74.2096,74.2593,55248.0
2023-11-13 15:05:00,74.78,74.81,74.72,74.8,41195.0,74.2593,74.2891,74.1997,74.2791,41195.0
2023-11-13 15:10:00,74.8,74.86,74.77,74.81,40342.0,74.2791,74.3387,74.2493,74.2891,40342.0
2023-11-13 15:15:00,74.81,74.87,74.74,74.84,34783.0,74.2891,74.3486,74.2196,74.3189,34783.0
2023-11-13 15:20:00,74.84,74.87,74.82,74.85,25844.0,74.3189,74.3486,74.299,74.3288,25844.0
2023-11-13 15:25:00,74.85,74.95,74.83,74.87,48710.0,74.3288,74.4281,74.3089,74.3486,48710.0
2023-11-13 15:30:00,74.87,74.99,74.86,74.98,60567.0,74.3486,74.4678,74.3387,74.4579,60567.0
2023-11-13 15:35:00,75.0,75.02,74.9,74.94,50094.0,74.4777,74.4976,74.3784,74.4182,50094.0
2023-11-13 15:40:00,74.94,74.97,74.89,74.92,72429.0,74.4182,74.4479,74.3685,74.3983,72429.0
2023-11-13 15:45:00,74.92,74.99,74.9,74.98,72730.0,74.3983,74.4678,74.3784,74.4579,72730.0
2023-11-13 15:50:00,74.99,75.01,74.83,74.89,149028.0,74.4678,74.4877,74.3089,74.3685,149028.0
2023-11-13 15:55:00,74.88,74.88,74.76,74.78,297934.0,74.3586,74.3586,74.2394,74.2593,297934.0
2023-11-14 09:30:00,76.05,76.55,75.91,76.51,570715.0,75.5204,76.0169,75.3814,75.9772,570715.0
2023-11-14 09:35:00,76.54,76.6,76.14,76.28,266297.0,76.007,76.0666,75.6098,75.7488,266297.0
2023-11-14 09:40:00,76.28,76.49,76.08,76.39,201321.0,75.7488,75.9574,75.5502,75.8581,201321.0
2023-11-14 09:45:00,76.4,76.52,76.29,76.29,134326.0,75.868,75.9872,75.7588,75.7588,134326.0
2023-11-14 09:50:00,76.3,76.68,76.28,76.67,182537.0,75.7687,76.146,75.7488,76.1361,182537.0
2023-11-14 09:55:00,76.68,76.7,76.39,76.54,107414.0,76.146,76.1659,75.8581,76.007,107414.0
2023-11-14 10:00:00,76.53,76.83,76.53,76.72,202914.0,75.9971,76.295,75.9971,76.1858,202914.0
2023-11-14 10:05:00,76.72,76.84,76.66,76.77,121409.0,76.1858,76.3049,76.1262,76.2354,121409.0
2023-11-14 10:10:00,76.76,76.92,76.69,76.73,131953.0,76.2255,76.3844,76.156,76.1957,131953.0
2023-11-14 10:15:00,76.73,76.75,76.57,76.7,90492.0,76.1957,76.2156,76.0368,76.1659,90492.0
2023-11-14 10:20:00,76.73,77.21,76.72,77.17,319719.0,76.1957,76.6724,76.1858,76.6326,319719.0
2023-11-14 10:25:00,77.18,77.38,77.12,77.28,154047.0,76.6426,76.8412,76.583,76.7419,154047.0
2023-11-14 10:30:00,77.29,77.32,77.15,77.21,110848.0,76.7518,76.7816,76.6128,76.6724,110848.0
2023-11-14 10:35:00,77.21,77.39,77.21,77.33,95569.0,76.6724,76.8511,76.6724,76.7915,95569.0
2023-11-14 10:40:00,77.32,77.38,77.29,77.34,85457.0,76.7816,76.8412,76.7518,76.8014,85457.0
2023-11-14 10:45:00,77.34,77.38,77.14,77.24,96615.0,76.8014,76.8412,76.6028,76.7021,96615.0
2023-11-14 10:50:00,77.25,77.25,77.01,77.02,128299.0,76.7121,76.7121,76.4737,76.4837,128299.0
2023-11-14 10:55:00,77.02,77.03,76.77,76.77,139233.0,76.4837,76.4936,76.2354,76.2354,139233.0
2023-11-14 11:00:00,76.78,76.81,76.69,76.75,76896.0,76.2453,76.2751,76.156,76.2156,76896.0
2023-11-14 11:05:00,76.75,76.76,76.65,76.7,60669.0,76.2156,76.2255,76.1163,76.1659,60669.0
2023-11-14 11:10:00,76.69,76.85,76.66,76.8,161524.0,76.156,76.3149,76.1262,76.2652,161524.0
2023-11-14 11:15:00,76.8,76.8,76.66,76.7,68184.0,76.2652,76.2652,76.1262,76.1659,68184.0
2023-11-14 11:20:00,76.7,76.98,76.67,76.96,50115.0,76.1659,76.444,76.1361,76.4241,50115.0
2023-11-14 11:25:00,76.98,77.05,76.94,77.02,54175.0,76.444,76.5135,76.4042,76.4837,54175.0
2023-11-14 11:30:00,77.02,77.02,76.82,76.84,41321.0,76.4837,76.4837,76.2851,76.3049,41321.0
2023-11-14 11:35:00,76.84,76.89,76.8,76.83,47621.0,76.3049,76.3546,76.2652,76.295,47621.0
2023-11-14 11:40:00,76.84,76.86,76.74,76.78,72878.0,76.3049,76.3248,76.2056,76.2453,72878.0
2023-11-14 11:45:00,76.78,76.95,76.69,76.88,57243.0,76.2453,76.4142,76.156,76.3446,57243.0
2023-11-14 11:50:00,76.9,76.92,76.79,76.87,19470.0,76.3645,76.3844,76.2553,76.3347,19470.0
2023-11-14 11:55:00,76.87,76.93,76.8,76.92,152493.0,76.3347,76.3943,76.2652,76.3844,152493.0
2023-11-14 12:00:00,76.92,77.05,76.92,76.95,60115.0,76.3844,76.5135,76.3844,76.4142,60115.0
2023-11-14 12:05:00,76.95,76.96,76.84,76.93,52883.0,76.4142,76.4241,76.3049,76.3943,52883.0
2023-11-14 12:10:00,76.94,77.03,76.87,77.03,29103.0,76.4042,76.4936,76.3347,76.4936,29103.0
2023-11-14 12:15:00,77.05,77.15,77.01,77.11,55000.0,76.5135,76.6128,76.4737,76.573,55000.0
2023-11-14 12:20:00,77.11,77.12,76.97,77.0,49114.0,76.573,76.583,76.434,76.4638,49114.0
2023-11-14 12:25:00,77.01,77.12,77.0,77.09,43428.0,76.4737,76.583,76.4638,76.5532,43428.0
2023-11-14 12:30:00,77.08,77.24,77.06,77.21,51729.0,76.5433,76.7021,76.5234,76.6724,51729.0
2023-11-14 12:35:00,77.2,77.29,77.15,77.28,48014.0,76.6624,76.7518,76.6128,76.7419,48014.0
2023-11-14 12:40:00,77.29,77.29,77.18,77.19,46216.0,76.7518,76.7518,76.6426,76.6525,46216.0
2023-11-14 12:45:00,77.19,77.23,77.16,77.23,34512.0,76.6525,76.6922,76.6227,76.6922,34512.0
2023-11-14 12:50:00,77.23,77.31,77.19,77.3,34110.0,76.6922,76.7717,76.6525,76.7617,34110.0
2023-11-14 12:55:00,77.31,77.35,77.25,77.31,49476.0,76.7717,76.8114,76.7121,76.7717,49476.0
2023-11-14 13:00:00,77.3,77.3,77.08,77.08,45215.0,76.7617,76.7617,76.5433,76.5433,45215.0
2023-11-14 13:05:00,77.09,77.11,76.96,76.98,43660.0,76.5532,76.573,76.4241,76.444,43660.0
2023-11-14 13:10:00,76.98,77.03,76.92,76.94,48340.0,76.444,76.4936,76.3844,76.4042,48340.0
2023-11-14 13:15:00,76.94,77.02,76.92,77.0,52956.0,76.4042,76.4837,76.3844,76.4638,52956.0
2023-11-14 13:20:00,77.0,77.02,76.92,76.97,40809.0,76.4638,76.4837,76.3844,76.434,40809.0
2023-11-14 13:25:00,76.98,77.1,76.97,77.09,50804.0,76.444,76.5631,76.434,76.5532,50804.0
2023-11-14 13:30:00,77.09,77.17,77.07,77.09,35173.0,76.5532,76.6326,76.5333,76.5532,35173.0
2023-11-14 13:35:00,77.11,77.13,77.04,77.1,38758.0,76.573,76.5929,76.5035,76.5631,38758.0
2023-11-14 13:40:00,77.11,77.11,77.0,77.03,29537.0,76.573,76.573,76.4638,76.4936,29537.0
2023-11-14 13:45:00,77.03,77.11,77.01,77.1,28112.0,76.4936,76.573,76.4737,76.5631,28112.0
2023-11-14 13:50:00,77.11,77.19,77.04,77.04,33945.0,76.573,76.6525,76.5035,76.5035,33945.0
2023-11-14 13:55:00,77.03,77.05,76.97,76.99,47384.0,76.4936,76.5135,76.434,76.4539,47384.0
2023-11-14 14:00:00,76.98,77.0,76.88,76.88,31178.0,76.444,76.4638,76.3446,76.3446,31178.0
2023-11-14 14:05:00,76.89,76.93,76.84,76.92,52840.0,76.3546,76.3943,76.3049,76.3844,52840.0
2023-11-14 14:10:00,76.92,76.93,76.84,76.92,54721.0,76.3844,76.3943,76.3049,76.3844,54721.0
2023-11-14 14:15:00,76.92,76.94,76.85,76.9,27120.0,76.3844,76.4042,76.3149,76.3645,27120.0
2023-11-14 14:20:00,76.9,76.91,76.82,76.84,26078.0,76.3645,76.3744,76.2851,76.3049,26078.0
2023-11-14 14:25:00,76.84,76.94,76.78,76.94,50980.0,76.3049,76.4042,76.2453,76.4042,50980.0
2023-11-14 14:30:00,76.94,77.05,76.93,77.03,50527.0,76.4042,76.5135,76.3943,76.4936,50527.0
2023-11-14 14:35:00,77.03,77.1,77.02,77.09,55215.0,76.4936,76.5631,76.4837,76.5532,55215.0
2023-11-14 14:40:00,77.09,77.12,76.97,76.99,84640.0,76.5532,76.583,76.434,76.4539,84640.0
2023-11-14 14:45:00,77.0,77.04,76.97,77.01,30352.0,76.4638,76.5035,76.434,76.4737,30352.0
2023-11-14 14:50:00,77.01,77.14,77.0,77.12,48918.0,76.4737,76.6028,76.4638,76.583,48918.0
2023-11-14 14:55:00,77.12,77.15,77.06,77.08,44306.0,76.583,76.6128,76.5234,76.5433,44306.0
2023-11-14 15:00:00,77.08,77.12,77.05,77.09,50561.0,76.5433,76.583,76.5135,76.5532,50561.0
2023-11-14 15:05:00,77.09,77.33,77.06,77.31,77199.0,76.5532,76.7915,76.5234,76.7717,77199.0
2023-11-14 15:10:00,77.3,77.42,77.29,77.39,60587.0,76.7617,76.8809,76.7518,76.8511,60587.0
2023-11-14 15:15:00,77.4,77.45,77.34,77.42,84824.0,76.861,76.9107,76.8014,76.8809,84824.0
2023-11-14 15:20:00,77.42,77.42,77.07,77.07,102653.0,76.8809,76.8809,76.5333,76.5333,102653.0
2023-11-14 15:25:00,77.06,77.15,76.99,77.14,100715.0,76.5234,76.6128,76.4539,76.6028,100715.0
2023-11-14 15:30:00,77.14,77.21,77.11,77.19,106328.0,76.6028,76.6724,76.573,76.6525,106328.0
2023-11-14 15:35:00,77.19,77.23,77.04,77.12,102640.0,76.6525,76.6922,76.5035,76.583,102640.0
2023-11-14 15:40:00,77.12,77.14,77.02,77.05,114439.0,76.583,76.6028,76.4837,76.5135,114439.0
2023-11-14 15:45:00,77.05,77.18,77.04,77.13,134860.0,76.5135,76.6426,76.5035,76.5929,134860.0
2023-11-14 15:50:00,77.12,77.19,77.06,77.16,373969.0,76.583,76.6525,76.5234,76.6227,373969.0
2023-11-14 15:55:00,77.15,77.32,77.07,77.19,661815.0,76.6128,76.7816,76.5333,76.6525,661815.0
2023-11-15 09:30:00,77.5,77.5,76.75,77.13,362896.0,76.9603,76.9603,76.2156,76.5929,362896.0
2023-11-15 09:35:00,77.14,77.18,76.7,76.81,237923.0,76.6028,76.6426,76.1659,76.2751,237923.0
2023-11-15 09:40:00,76.81,76.96,76.68,76.81,157401.0,76.2751,76.4241,76.146,76.2751,157401.0
2023-11-15 09:45:00,76.8,76.94,76.67,76.8,115500.0,76.2652,76.4042,76.1361,76.2652,115500.0
2023-11-15 09:50:00,76.81,76.83,76.46,76.5,138039.0,76.2751,76.295,75.9276,75.9673,138039.0
2023-11-15 09:55:00,76.5,76.55,76.31,76.43,123860.0,75.9673,76.0169,75.7786,75.8978,123860.0
2023-11-15 10:00:00,76.42,76.7,76.4,76.64,114665.0,75.8879,76.1659,75.868,76.1063,114665.0
2023-11-15 10:05:00,76.65,76.83,76.63,76.71,76741.0,76.1163,76.295,76.0964,76.1758,76741.0
2023-11-15 10:10:00,76.7,76.77,76.61,76.69,75370.0,76.1659,76.2354,76.0765,76.156,75370.0
2023-11-15 10:15:00,76.69,76.89,76.66,76.73,100015.0,76.156,76.3546,76.1262,76.1957,100015.0
2023-11-15 10:20:00,76.74,76.85,76.7,76.85,45230.0,76.2056,76.3149,76.1659,76.3149,45230.0
2023-11-15 10:25:00,76.84,76.9,76.65,76.68,102220.0,76.3049,76.3645,76.1163,76.146,102220.0
2023-11-15 10:30:00,76.69,76.91,76.67,76.88,94487.0,76.156,76.3744,76.1361,76.3446,94487.0
2023-11-15 10:35:00,76.88,76.95,76.85,76.9,98417.0,76.3446,76.4142,76.3149,76.3645,98417.0
2023-11-15 10:40:00,76.9,77.08,76.9,77.06,65734.0,76.3645,76.5433,76.3645,76.5234,65734.0
2023-11-15 10:45:00,77.07,77.15,77.0,77.15,58198.0,76.5333,76.6128,76.4638,76.6128,58198.0
2023-11-15 10:50:00,77.14,77.24,77.08,77.13,63357.0,76.6028,76.7021,76.5433,76.5929,63357.0
2023-11-15 10:55:00,77.13,77.13,76.95,77.03,111045.0,76.5929,76.5929,76.4142,76.4936,111045.0
2023-11-15 11:00:00,77.04,77.18,77.0,77.11,84049.0,76.5035,76.6426,76.4638,76.573,84049.0
2023-11-15 11:05:00,77.1,77.13,77.01,77.12,35961.0,76.5631,76.5929,76.4737,76.583,35961.0
2023-11-15 11:10:00,77.12,77.18,77.09,77.11,78068.0,76.583,76.6426,76.5532,76.573,78068.0
2023-11-15 11:15:00,77.11,77.19,77.05,77.17,82362.0,76.573,76.6525,76.5135,76.6326,82362.0
2023-11-15 11:20:00,77.18,77.18,77.05,77.14,47351.0,76.6426,76.6426,76.5135,76.6028,47351.0
2023-11-15 11:25:00,77.13,77.15,77.06,77.13,46759.0,76.5929,76.6128,76.5234,76.5929,46759.0
2023-11-15 11:30:00,77.14,77.14,77.02,77.08,52246.0,76.6028,76.6028,76.4837,76.5433,52246.0
2023-11-15 11:35:00,77.07,77.09,76.99,77.05,42746.0,76.5333,76.5532,76.4539,76.5135,42746.0
2023-11-15 11:40:00,77.05,77.06,76.92,76.96,42053.0,76.5135,76.5234,76.3844,76.4241,42053.0
2023-11-15 11:45:00,76.97,77.08,76.96,77.02,31299.0,76.434,76.5433,76.4241,76.4837,31299.0
2023-11-15 11:50:00,77.01,77.02,76.81,76.83,86444.0,76.4737,76.4837,76.2751,76.295,86444.0
2023-11-15 11:55:00,76.84,76.99,76.82,76.95,68423.0,76.3049,76.4539,76.2851,76.4142,68423.0
2023-11-15 12:00:00,76.95,77.1,76.9,77.0,145068.0,76.4142,76.5631,76.3645,76.4638,145068.0
2023-11-15 12:05:00,77.0,77.13,76.99,77.03,57615.0,76.4638,76.5929,76.4539,76.4936,57615.0
2023-11-15 12:10:00,77.03,77.08,76.93,77.06,112007.0,76.4936,76.5433,76.3943,76.5234,112007.0
2023-11-15 12:15:00,77.08,77.09,76.99,77.01,75097.0,76.5433,76.5532,76.4539,76.4737,75097.0
2023-11-15 12:20:00,77.01,77.1,76.96,77.07,85205.0,76.4737,76.5631,76.4241,76.5333,85205.0
2023-11-15 12:25:00,77.07,77.1,77.0,77.03,64596.0,76.5333,76.5631,76.4638,76.4936,64596.0
2023-11-15 12:30:00,77.02,77.05,76.93,77.05,104845.0,76.4837,76.5135,76.3943,76.5135,104845.0
2023-11-15 12:35:00,77.05,77.12,77.03,77.1,64571.0,76.5135,76.583,76.4936,76.5631,64571.0
2023-11-15 12:40:00,77.09,77.09,76.96,77.06,76991.0,76.5532,76.5532,76.4241,76.5234,76991.0
2023-11-15 12:45:00,77.06,77.16,77.05,77.11,80110.0,76.5234,76.6227,76.5135,76.573,80110.0
2023-11-15 12:50:00,77.11,77.19,77.09,77.17,42968.0,76.573,76.6525,76.5532,76.6326,42968.0
2023-11-15 12:55:00,77.16,77.19,77.05,77.08,35521.0,76.6227,76.6525,76.5135,76.5433,35521.0
2023-11-15 13:00:00,77.08,77.09,76.91,76.95,77293.0,76.5433,76.5532,76.3744,76.4142,77293.0
2023-11-15 13:05:00,76.94,76.98,76.84,76.88,50465.0,76.4042,76.444,76.3049,76.3446,50465.0
2023-11-15 13:10:00,76.89,76.96,76.81,76.84,48571.0,76.3546,76.4241,76.2751,76.3049,48571.0
2023-11-15 13:15:00,76.82,76.9,76.74,76.9,37398.0,76.2851,76.3645,76.2056,76.3645,37398.0
2023-11-15 13:20:00,76.91,77.01,76.89,77.01,37544.0,76.3744,76.4737,76.3546,76.4737,37544.0
2023-11-15 13:25:00,77.01,77.06,76.99,77.01,42836.0,76.4737,76.5234,76.4539,76.4737,42836.0
2023-11-15 13:30:00,77.0,77.14,76.99,77.13,43454.0,76.4638,76.6028,76.4539,76.5929,43454.0
2023-11-15 13:35:00,77.13,77.2,77.12,77.18,41081.0,76.5929,76.6624,76.583,76.6426,41081.0
2023-11-15 13:40:00,77.17,77.2,77.12,77.14,38153.0,76.6326,76.6624,76.583,76.6028,38153.0
2023-11-15 13:45:00,77.15,77.16,77.11,77.13,34081.0,76.6128,76.6227,76.573,76.5929,34081.0
2023-11-15 13:50:00,77.14,77.15,77.05,77.09,52246.0,76.6028,76.6128,76.5135,76.5532,52246.0
2023-11-15 13:55:00,77.1,77.12,77.03,77.06,55955.0,76.5631,76.583,76.4936,76.5234,55955.0
2023-11-15 14:00:00,77.07,77.08,76.95,76.97,78025.0,76.5333,76.5433,76.4142,76.434,78025.0
2023-11-15 14:05:00,76.96,77.01,76.87,76.89,88946.0,76.4241,76.4737,76.3347,76.3546,88946.0
2023-11-15 14:10:00,76.89,76.96,76.87,76.95,44960.0,76.3546,76.4241,76.3347,76.4142,44960.0
2023-11-15 14:15:00,76.95,76.96,76.79,76.86,51879.0,76.4142,76.4241,76.2553,76.3248,51879.0
2023-11-15 14:20:00,76.86,76.96,76.84,76.92,45208.0,76.3248,76.4241,76.3049,76.3844,45208.0
2023-11-15 14:25:00,76.93,77.07,76.93,77.06,55754.0,76.3943,76.5333,76.3943,76.5234,55754.0
2023-11-15 14:30:00,77.07,77.08,76.99,77.03,60413.0,76.5333,76.5433,76.4539,76.4936,60413.0
2023-11-15 14:35:00,77.03,77.04,76.98,77.02,50914.0,76.4936,76.5035,76.444,76.4837,50914.0
2023-11-15 14:40:00,77.02,77.03,76.92,76.96,41546.0,76.4837,76.4936,76.3844,76.4241,41546.0
2023-11-15 14:45:00,76.97,76.97,76.88,76.9,16982.0,76.434,76.434,76.3446,76.3645,16982.0
2023-11-15 14:50:00,76.91,76.91,76.81,76.82,44767.0,76.3744,76.3744,76.2751,76.2851,44767.0
2023-11-15 14:55:00,76.83,76.93,76.81,76.92,61304.0,76.295,76.3943,76.2751,76.3844,61304.0
2023-11-15 15:00:00,76.93,76.95,76.86,76.89,38057.0,76.3943,76.4142,76.3248,76.3546,38057.0
2023-11-15 15:05:00,76.89,76.93,76.84,76.86,38450.0,76.3546,76.3943,76.3049,76.3248,38450.0
2023-11-15 15:10:00,76.86,76.93,76.85,76.92,60281.0,76.3248,76.3943,76.3149,76.3844,60281.0
2023-11-15 15:15:00,76.92,77.02,76.89,76.99,73601.0,76.3844,76.4837,76.3546,76.4539,73601.0
2023-11-15 15:20:00,76.98,77.04,76.88,76.89,61128.0,76.444,76.5035,76.3446,76.3546,61128.0
2023-11-15 15:25:00,76.89,76.9,76.81,76.89,60422.0,76.3546,76.3645,76.2751,76.3546,60422.0
2023-11-15 15:30:00,76.9,76.98,76.82,76.96,122611.0,76.3645,76.444,76.2851,76.4241,122611.0
2023-11-15 15:35:00,76.95,77.0,76.91,76.95,103326.0,76.4142,76.4638,76.3744,76.4142,103326.0
2023-11-15 15:40:00,76.96,76.99,76.88,76.91,131101.0,76.4241,76.4539,76.3446,76.3744,131101.0
2023-11-15 15:45:00,76.92,77.09,76.91,76.95,95870.0,76.3844,76.5532,76.3744,76.4142,95870.0
2023-11-15 15:50:00,76.93,77.07,76.89,77.06,206349.0,76.3943,76.5333,76.3546,76.5234,206349.0
2023-11-15 15:55:00,77.06,77.17,77.04,77.15,411001.0,76.5234,76.6326,76.5035,76.6128,411001.0
2023-11-16 09:30:00,76.88,77.19,76.55,77.0,402705.0,76.3446,76.6525,76.0169,76.4638,402705.0
2023-11-16 09:35:00,76.95,77.32,76.89,77.09,177712.0,76.4142,76.7816,76.3546,76.5532,177712.0
2023-11-16 09:40:00,77.08,77.22,77.02,77.09,133129.0,76.5433,76.6823,76.4837,76.5532,133129.0
2023-11-16 09:45:00,77.09,77.22,77.02,77.17,135129.0,76.5532,76.6823,76.4837,76.6326,135129.0
2023-11-16 09:50:00,77.18,77.25,77.07,77.1,107484.0,76.6426,76.7121,76.5333,76.5631,107484.0
2023-11-16 09:55:00,77.11,77.14,77.03,77.09,60605.0,76.573,76.6028,76.4936,76.5532,60605.0
2023-11-16 10:00:00,77.1,77.2,77.08,77.11,108261.0,76.5631,76.6624,76.5433,76.573,108261.0
2023-11-16 10:05:00,77.12,77.2,77.03,77.07,108570.0,76.583,76.6624,76.4936,76.5333,108570.0
2023-11-16 10:10:00,77.08,77.2,76.97,77.17,121598.0,76.5433,76.6624,76.434,76.6326,121598.0
2023-11-16 10:15:00,77.16,77.2,76.99,76.99,66880.0,76.6227,76.6624,76.4539,76.4539,66880.0
2023-11-16 10:20:00,76.99,77.12,76.88,77.08,127151.0,76.4539,76.583,76.3446,76.5433,127151.0
2023-11-16 10:25:00,77.07,77.08,76.96,77.05,101064.0,76.5333,76.5433,76.4241,76.5135,101064.0
2023-11-16 10:30:00,77.04,77.04,76.8,76.81,92011.0,76.5035,76.5035,76.2652,76.2751,92011.0
2023-11-16 10:35:00,76.8,76.81,76.66,76.69,89177.0,76.2652,76.2751,76.1262,76.156,89177.0
2023-11-16 10:40:00,76.68,76.68,76.48,76.56,153669.0,76.146,76.146,75.9474,76.0269,153669.0
2023-11-16 10:45:00,76.56,76.91,76.56,76.89,44341.0,76.0269,76.3744,76.0269,76.3546,44341.0
2023-11-16 10:50:00,76.88,76.91,76.7,76.78,110657.0,76.3446,76.3744,76.1659,76.2453,110657.0
2023-11-16 10:55:00,76.8,77.02,76.79,77.02,251626.0,76.2652,76.4837,76.2553,76.4837,251626.0
2023-11-16 11:00:00,77.02,77.07,76.87,76.97,177874.0,76.4837,76.5333,76.3347,76.434,177874.0
2023-11-16 11:05:00,76.97,77.25,76.87,76.94,264805.0,76.434,76.7121,76.3347,76.4042,264805.0
2023-11-16 11:10:00,76.95,76.98,76.8,76.95,195138.0,76.4142,76.444,76.2652,76.4142,195138.0
2023-11-16 11:15:00,76.95,77.02,76.91,76.94,61744.0,76.4142,76.4837,76.3744,76.4042,61744.0
2023-11-16 11:20:00,76.94,76.95,76.76,76.77,97475.0,76.4042,76.4142,76.2255,76.2354,97475.0
2023-11-16 11:25:00,76.76,76.76,76.63,76.72,127793.0,76.2255,76.2255,76.0964,76.1858,127793.0
2023-11-16 11:30:00,76.75,76.76,76.59,76.76,67709.0,76.2156,76.2255,76.0567,76.2255,67709.0
2023-11-16 11:35:00,76.75,76.75,76.58,76.63,71514.0,76.2156,76.2156,76.0467,76.0964,71514.0
2023-11-16 11:40:00,76.63,76.72,76.58,76.59,108311.0,76.0964,76.1858,76.0467,76.0567,108311.0
2023-11-16 11:45:00,76.62,76.96,76.61,76.95,81340.0,76.0865,76.4241,76.0765,76.4142,81340.0
2023-11-16 11:50:00,76.96,77.06,76.88,76.89,129919.0,76.4241,76.5234,76.3446,76.3546,129919.0
2023-11-16 11:55:00,76.88,76.95,76.82,76.88,114654.0,76.3446,76.4142,76.2851,76.3446,114654.0
2023-11-16 12:00:00,76.89,76.91,76.76,76.81,105530.0,76.3546,76.3744,76.2255,76.2751,105530.0
2023-11-16 12:05:00,76.82,76.93,76.77,76.9,124838.0,76.2851,76.3943,76.2354,76.3645,124838.0
2023-11-16 12:10:00,76.89,77.0,76.86,76.97,80696.0,76.3546,76.4638,76.3248,76.434,80696.0
2023-11-16 12:15:00,76.98,77.0,76.93,76.94,71664.0,76.444,76.4638,76.3943,76.4042,71664.0
2023-11-16 12:20:00,76.94,76.97,76.84,76.86,106719.0,76.4042,76.434,76.3049,76.3248,106719.0
2023-11-16 12:25:00,76.85,77.17,76.81,77.15,92596.0,76.3149,76.6326,76.2751,76.6128,92596.0
2023-11-16 12:30:00,77.16,77.34,77.16,77.28,63410.0,76.6227,76.8014,76.6227,76.7419,63410.0
2023-11-16 12:35:00,77.28,77.38,77.25,77.35,52393.0,76.7419,76.8412,76.7121,76.8114,52393.0
2023-11-16 12:40:00,77.35,77.43,77.35,77.39,41383.0,76.8114,76.8908,76.8114,76.8511,41383.0
2023-11-16 12:45:00,77.39,77.48,77.36,77.47,52914.0,76.8511,76.9405,76.8213,76.9305,52914.0
2023-11-16 12:50:00,77.46,77.48,77.28,77.3,87120.0,76.9206,76.9405,76.7419,76.7617,87120.0
2023-11-16 12:55:00,77.29,77.33,77.23,77.3,50815.0,76.7518,76.7915,76.6922,76.7617,50815.0
2023-11-16 13:00:00,77.3,77.3,77.11,77.13,56586.0,76.7617,76.7617,76.573,76.5929,56586.0
2023-11-16 13:05:00,77.12,77.21,77.1,77.11,51354.0,76.583,76.6724,76.5631,76.573,51354.0
2023-11-16 13:10:00,77.13,77.14,77.03,77.04,67757.0,76.5929,76.6028,76.4936,76.5035,67757.0
2023-11-16 13:15:00,77.04,77.23,77.04,77.17,33371.0,76.5035,76.6922,76.5035,76.6326,33371.0
2023-11-16 13:20:00,77.17,77.17,77.07,77.11,31835.0,76.6326,76.6326,76.5333,76.573,31835.0
2023-11-16 13:25:00,77.11,77.24,77.1,77.21,44206.0,76.573,76.7021,76.5631,76.6724,44206.0
2023-11-16 13:30:00,77.22,77.24,77.07,77.09,37138.0,76.6823,76.7021,76.5333,76.5532,37138.0
2023-11-16 13:35:00,77.09,77.28,77.09,77.22,44507.0,76.5532,76.7419,76.5532,76.6823,44507.0
2023-11-16 13:40:00,77.22,77.24,77.15,77.18,15806.0,76.6823,76.7021,76.6128,76.6426,15806.0
2023-11-16 13:45:00,77.17,77.17,77.04,77.14,28041.0,76.6326,76.6326,76.5035,76.6028,28041.0
2023-11-16 13:50:00,77.14,77.2,77.12,77.12,39760.0,76.6028,76.6624,76.583,76.583,39760.0
2023-11-16 13:55:00,77.11,77.11,76.98,77.02,59280.0,76.573,76.573,76.444,76.4837,59280.0
2023-11-16 14:00:00,77.02,77.08,76.97,77.06,72184.0,76.4837,76.5433,76.434,76.5234,72184.0
2023-11-16 14:05:00,77.06,77.1,76.99,77.09,69571.0,76.5234,76.5631,76.4539,76.5532,69571.0
2023-11-16 14:10:00,77.11,77.23,77.08,77.09,32313.0,76.573,76.6922,76.5433,76.5532,32313.0
2023-11-16 14:15:00,77.09,77.1,77.01,77.05,42897.0,76.5532,76.5631,76.4737,76.5135,42897.0
2023-11-16 14:20:00,77.04,77.06,76.97,76.98,56104.0,76.5035,76.5234,76.434,76.444,56104.0
2023-11-16 14:25:00,76.98,77.02,76.97,77.0,34942.0,76.444,76.4837,76.434,76.4638,34942.0
2023-11-16 14:30:00,76.99,77.13,76.96,77.07,34959.0,76.4539,76.5929,76.4241,76.5333,34959.0
2023-11-16 14:35:00,77.07,77.11,77.06,77.06,38694.0,76.5333,76.573,76.5234,76.5234,38694.0
2023-11-16 14:40:00,77.06,77.21,77.05,77.21,21603.0,76.5234,76.6724,76.5135,76.6724,21603.0
2023-11-16 14:45:00,77.21,77.26,77.19,77.23,40236.0,76.6724,76.722,76.6525,76.6922,40236.0
2023-11-16 14:50:00,77.24,77.27,77.03,77.03,46727.0,76.7021,76.7319,76.4936,76.4936,46727.0
2023-11-16 14:55:00,77.06,77.17,77.02,77.11,26651.0,76.5234,76.6326,76.4837,76.573,26651.0
2023-11-16 15:00:00,77.13,77.17,77.08,77.12,28749.0,76.5929,76.6326,76.5433,76.583,28749.0
2023-11-16 15:05:00,77.12,77.19,77.07,77.13,34315.0,76.583,76.6525,76.5333,76.5929,34315.0
2023-11-16 15:10:00,77.13,77.14,77.0,77.01,66884.0,76.5929,76.6028,76.4638,76.4737,66884.0
2023-11-16 15:15:00,77.0,77.06,76.97,77.0,65098.0,76.4638,76.5234,76.434,76.4638,65098.0
2023-11-16 15:20:00,77.0,77.05,76.96,77.03,84509.0,76.4638,76.5135,76.4241,76.4936,84509.0
2023-11-16 15:25:00,77.04,77.05,76.96,76.98,44965.0,76.5035,76.5135,76.4241,76.444,44965.0
2023-11-16 15:30:00,76.98,76.98,76.87,76.94,111982.0,76.444,76.444,76.3347,76.4042,111982.0
2023-11-16 15:35:00,76.94,76.97,76.88,76.94,110910.0,76.4042,76.434,76.3446,76.4042,110910.0
2023-11-16 15:40:00,76.94,76.98,76.83,76.9,183170.0,76.4042,76.444,76.295,76.3645,183170.0
2023-11-16 15:45:00,76.91,76.99,76.87,76.9,142700.0,76.3744,76.4539,76.3347,76.3645,142700.0
2023-11-16 15:50:00,76.9,77.03,76.75,76.8,348763.0,76.3645,76.4936,76.2156,76.2652,348763.0
2023-11-16 15:55:00,76.79,76.85,76.63,76.66,744718.0,76.2553,76.3149,76.0964,76.1262,744718.0
2023-11-17 09:30:00,76.67,76.8,76.47,76.61,400614.0,76.1361,76.2652,75.9375,76.0765,400614.0
2023-11-17 09:35:00,76.61,77.13,76.57,76.99,142252.0,76.0765,76.5929,76.0368,76.4539,142252.0
2023-11-17 09:40:00,76.99,77.22,76.86,77.13,183209.0,76.4539,76.6823,76.3248,76.5929,183209.0
2023-11-17 09:45:00,77.14,77.44,77.04,77.42,126328.0,76.6028,76.9007,76.5035,76.8809,126328.0
2023-11-17 09:50:00,77.42,77.54,77.26,77.27,157720.0,76.8809,77.0001,76.722,76.7319,157720.0
2023-11-17 09:55:00,77.27,77.58,77.21,77.57,101481.0,76.7319,77.0398,76.6724,77.0298,101481.0
2023-11-17 10:00:00,77.57,77.68,77.39,77.67,210140.0,77.0298,77.1391,76.8511,77.1291,210140.0
2023-11-17 10:05:00,77.69,77.94,77.53,77.56,202115.0,77.149,77.3973,76.9901,77.0199,202115.0
2023-11-17 10:10:00,77.56,77.58,77.26,77.45,115075.0,77.0199,77.0398,76.722,76.9107,115075.0
2023-11-17 10:15:00,77.43,77.47,77.3,77.4,61520.0,76.8908,76.9305,76.7617,76.861,61520.0
2023-11-17 10:20:00,77.4,77.44,77.26,77.39,71973.0,76.861,76.9007,76.722,76.8511,71973.0
2023-11-17 10:25:00,77.39,77.41,77.27,77.41,49224.0,76.8511,76.871,76.7319,76.871,49224.0
2023-11-17 10:30:00,77.43,77.52,77.3,77.38,55449.0,76.8908,76.9802,76.7617,76.8412,55449.0
2023-11-17 10:35:00,77.37,77.43,77.26,77.41,51234.0,76.8312,76.8908,76.722,76.871,51234.0
2023-11-17 10:40:00,77.41,77.57,77.39,77.57,60640.0,76.871,77.0298,76.8511,77.0298,60640.0
2023-11-17 10:45:00,77.57,77.57,77.38,77.5,61091.0,77.0298,77.0298,76.8412,76.9603,61091.0
2023-11-17 10:50:00,77.51,77.55,77.42,77.49,41990.0,76.9703,77.01,76.8809,76.9504,41990.0
2023-11-17 10:55:00,77.5,77.54,77.31,77.31,43204.0,76.9603,77.0001,76.7717,76.7717,43204.0
2023-11-17 11:00:00,77.31,77.31,77.05,77.14,60763.0,76.7717,76.7717,76.5135,76.6028,60763.0
2023-11-17 11:05:00,77.15,77.21,77.01,77.2,84566.0,76.6128,76.6724,76.4737,76.6624,84566.0
2023-11-17 11:10:00,77.19,77.26,77.16,77.17,44381.0,76.6525,76.722,76.6227,76.6326,44381.0
2023-11-17 11:15:00,77.19,77.19,77.08,77.09,48731.0,76.6525,76.6525,76.5433,76.5532,48731.0
2023-11-17 11:20:00,77.09,77.25,77.05,77.22,73367.0,76.5532,76.7121,76.5135,76.6823,73367.0
2023-11-17 11:25:00,77.22,77.31,77.12,77.28,58783.0,76.6823,76.7717,76.583,76.7419,58783.0
2023-11-17 11:30:00,77.27,77.4,77.26,77.4,22906.0,76.7319,76.861,76.722,76.861,22906.0
2023-11-17 11:35:00,77.39,77.46,77.37,77.44,40086.0,76.8511,76.9206,76.8312,76.9007,40086.0
2023-11-17 11:40:00,77.44,77.53,77.4,77.53,34175.0,76.9007,76.9901,76.861,76.9901,34175.0
2023-11-17 11:45:00,77.52,77.57,77.5,77.52,33954.0,76.9802,77.0298,76.9603,76.9802,33954.0
2023-11-17 11:50:00,77.52,77.52,77.43,77.47,35425.0,76.9802,76.9802,76.8908,76.9305,35425.0
2023-11-17 11:55:00,77.46,77.52,77.44,77.48,25745.0,76.9206,76.9802,76.9007,76.9405,25745.0
2023-11-17 12:00:00,77.48,77.58,77.42,77.51,40325.0,76.9405,77.0398,76.8809,76.9703,40325.0
2023-11-17 12:05:00,77.5,77.5,77.39,77.4,24490.0,76.9603,76.9603,76.8511,76.861,24490.0
2023-11-17 12:10:00,77.4,77.46,77.37,77.41,27300.0,76.861,76.9206,76.8312,76.871,27300.0
2023-11-17 12:15:00,77.41,77.46,77.36,77.41,28391.0,76.871,76.9206,76.8213,76.871,28391.0
2023-11-17 12:20:00,77.4,77.41,77.32,77.33,28441.0,76.861,76.871,76.7816,76.7915,28441.0
2023-11-17 12:25:00,77.33,77.44,77.27,77.43,53113.0,76.7915,76.9007,76.7319,76.8908,53113.0
2023-11-17 12:30:00,77.44,77.45,77.38,77.44,27957.0,76.9007,76.9107,76.8412,76.9007,27957.0
2023-11-17 12:35:00,77.42,77.46,77.4,77.4,25757.0,76.8809,76.9206,76.861,76.861,25757.0
2023-11-17 12:40:00,77.4,77.49,77.4,77.49,26621.0,76.861,76.9504,76.861,76.9504,26621.0
2023-11-17 12:45:00,77.49,77.5,77.39,77.42,24045.0,76.9504,76.9603,76.8511,76.8809,24045.0
2023-11-17 12:50:00,77.42,77.47,77.38,77.39,21047.0,76.8809,76.9305,76.8412,76.8511,21047.0
2023-11-17 12:55:00,77.39,77.41,77.3,77.4,54888.0,76.8511,76.871,76.7617,76.861,54888.0
2023-11-17 13:00:00,77.4,77.52,77.39,77.45,61575.0,76.861,76.9802,76.8511,76.9107,61575.0
2023-11-17 13:05:00,77.45,77.49,77.39,77.41,40454.0,76.9107,76.9504,76.8511,76.871,40454.0
2023-11-17 13:10:00,77.4,77.48,77.37,77.47,41495.0,76.861,76.9405,76.8312,76.9305,41495.0
2023-11-17 13:15:00,77.47,77.49,77.36,77.38,23968.0,76.9305,76.9504,76.8213,76.8412,23968.0
2023-11-17 13:20:00,77.38,77.41,77.29,77.33,36563.0,76.8412,76.871,76.7518,76.7915,36563.0
2023-11-17 13:25:00,77.33,77.33,77.26,77.28,30744.0,76.7915,76.7915,76.722,76.7419,30744.0
2023-11-17 13:30:00,77.28,77.33,77.26,77.28,47151.0,76.7419,76.7915,76.722,76.7419,47151.0
2023-11-17 13:35:00,77.28,77.3,77.21,77.25,57799.0,76.7419,76.7617,76.6724,76.7121,57799.0
2023-11-17 13:40:00,77.26,77.3,77.21,77.22,75739.0,76.722,76.7617,76.6724,76.6823,75739.0
2023-11-17 13:45:00,77.22,77.24,77.14,77.21,38362.0,76.6823,76.7021,76.6028,76.6724,38362.0
2023-11-17 13:50:00,77.22,77.22,77.15,77.18,24451.0,76.6823,76.6823,76.6128,76.6426,24451.0
2023-11-17 13:55:00,77.19,77.26,77.18,77.25,37605.0,76.6525,76.722,76.6426,76.7121,37605.0
2023-11-17 14:00:00,77.25,77.33,77.23,77.31,77141.0,76.7121,76.7915,76.6922,76.7717,77141.0
2023-11-17 14:05:00,77.31,77.5,77.31,77.5,54423.0,76.7717,76.9603,76.7717,76.9603,54423.0
2023-11-17 14:10:00,77.5,77.53,77.39,77.45,59090.0,76.9603,76.9901,76.8511,76.9107,59090.0
2023-11-17 14:15:00,77.45,77.48,77.42,77.45,51748.0,76.9107,76.9405,76.8809,76.9107,51748.0
2023-11-17 14:20:00,77.45,77.46,77.41,77.45,30240.0,76.9107,76.9206,76.871,76.9107,30240.0
2023-11-17 14:25:00,77.44,77.51,77.42,77.51,41904.0,76.9007,76.9703,76.8809,76.9703,41904.0
2023-11-17 14:30:00,77.51,77.58,77.48,77.57,46012.0,76.9703,77.0398,76.9405,77.0298,46012.0
2023-11-17 14:35:00,77.58,77.63,77.47,77.51,58719.0,77.0398,77.0894,76.9305,76.9703,58719.0
2023-11-17 14:40:00,77.5,77.64,77.5,77.64,65030.0,76.9603,77.0994,76.9603,77.0994,65030.0
2023-11-17 14:45:00,77.63,77.65,77.49,77.51,66997.0,77.0894,77.1093,76.9504,76.9703,66997.0
2023-11-17 14:50:00,77.51,77.6,77.49,77.51,78136.0,76.9703,77.0596,76.9504,76.9703,78136.0
2023-11-17 14:55:00,77.52,77.61,77.51,77.6,52056.0,76.9802,77.0696,76.9703,77.0596,52056.0
2023-11-17 15:00:00,77.59,77.6,77.52,77.53,61242.0,77.0497,77.0596,76.9802,76.9901,61242.0
2023-11-17 15:05:00,77.52,77.55,77.48,77.54,34923.0,76.9802,77.01,76.9405,77.0001,34923.0
2023-11-17 15:10:00,77.52,77.55,77.47,77.54,31942.0,76.9802,77.01,76.9305,77.0001,31942.0
2023-11-17 15:15:00,77.54,77.54,77.47,77.48,37331.0,77.0001,77.0001,76.9305,76.9405,37331.0
2023-11-17 15:20:00,77.47,77.55,77.44,77.53,36774.0,76.9305,77.01,76.9007,76.9901,36774.0
2023-11-17 15:25:00,77.53,77.57,77.46,77.48,56225.0,76.9901,77.0298,76.9206,76.9405,56225.0
2023-11-17 15:30:00,77.47,77.48,77.36,77.41,72966.0,76.9305,76.9405,76.8213,76.871,72966.0
2023-11-17 15:35:00,77.41,77.46,77.38,77.39,55075.0,76.871,76.9206,76.8412,76.8511,55075.0
2023-11-17 15:40:00,77.4,77.45,77.37,77.38,72765.0,76.861,76.9107,76.8312,76.8412,72765.0
2023-11-17 15:45:00,77.37,77.57,77.33,77.56,163526.0,76.8312,77.0298,76.7915,77.0199,163526.0
2023-11-17 15:50:00,77.55,77.7,77.54,77.65,246894.0,77.01,77.1589,77.0001,77.1093,246894.0
2023-11-17 15:55:00,77.67,77.7,77.5,77.55,664019.0,77.1291,77.1589,76.9603,77.01,664019.0
2023-11-20 09:30:00,77.34,77.63,77.13,77.49,279259.0,76.8014,77.0894,76.5929,76.9504,279259.0
2023-11-20 09:35:00,77.46,77.55,77.26,77.3,110430.0,76.9206,77.01,76.722,76.7617,110430.0
2023-11-20 09:40:00,77.31,77.64,77.28,77.61,180999.0,76.7717,77.0994,76.7419,77.0696,180999.0
2023-11-20 09:45:00,77.59,77.59,77.24,77.29,157956.0,77.0497,77.0497,76.7021,76.7518,157956.0
2023-11-20 09:50:00,77.3,77.68,77.26,77.68,128481.0,76.7617,77.1391,76.722,77.1391,128481.0
2023-11-20 09:55:00,77.67,77.74,77.54,77.68,83693.0,77.1291,77.1987,77.0001,77.1391,83693.0
2023-11-20 10:00:00,77.66,77.66,77.44,77.63,74220.0,77.1192,77.1192,76.9007,77.0894,74220.0
2023-11-20 10:05:00,77.63,77.65,77.46,77.53,77379.0,77.0894,77.1093,76.9206,76.9901,77379.0
2023-11-20 10:10:00,77.54,77.63,77.27,77.31,98074.0,77.0001,77.0894,76.7319,76.7717,98074.0
2023-11-20 10:15:00,77.32,77.5,77.24,77.49,65787.0,76.7816,76.9603,76.7021,76.9504,65787.0
2023-11-20 10:20:00,77.49,77.51,77.25,77.29,63268.0,76.9504,76.9703,76.7121,76.7518,63268.0
2023-11-20 10:25:00,77.31,77.46,77.3,77.46,48381.0,76.7717,76.9206,76.7617,76.9206,48381.0
2023-11-20 10:30:00,77.46,77.49,77.35,77.42,88911.0,76.9206,76.9504,76.8114,76.8809,88911.0
2023-11-20 10:35:00,77.43,77.53,77.38,77.49,82791.0,76.8908,76.9901,76.8412,76.9504,82791.0
2023-11-20 10:40:00,77.48,77.57,77.46,77.51,55864.0,76.9405,77.0298,76.9206,76.9703,55864.0
2023-11-20 10:45:00,77.51,77.51,77.4,77.48,36792.0,76.9703,76.9703,76.861,76.9405,36792.0
2023-11-20 10:50:00,77.47,77.57,77.45,77.55,43013.0,76.9305,77.0298,76.9107,77.01,43013.0
2023-11-20 10:55:00,77.56,77.7,77.52,77.67,100100.0,77.0199,77.1589,76.9802,77.1291,100100.0
2023-11-20 11:00:00,77.67,77.82,77.66,77.8,147902.0,77.1291,77.2781,77.1192,77.2582,147902.0
2023-11-20 11:05:00,77.79,77.87,77.74,77.77,117461.0,77.2483,77.3278,77.1987,77.2285,117461.0
2023-11-20 11:10:00,77.77,77.81,77.66,77.76,62619.0,77.2285,77.2682,77.1192,77.2185,62619.0
2023-11-20 11:15:00,77.76,77.82,77.71,77.73,41466.0,77.2185,77.2781,77.1689,77.1887,41466.0
2023-11-20 11:20:00,77.73,77.87,77.69,77.85,49408.0,77.1887,77.3278,77.149,77.3079,49408.0
2023-11-20 11:25:00,77.85,77.9,77.74,77.89,72215.0,77.3079,77.3575,77.1987,77.3476,72215.0
2023-11-20 11:30:00,77.89,77.89,77.76,77.81,63253.0,77.3476,77.3476,77.2185,77.2682,63253.0
2023-11-20 11:35:00,77.82,77.84,77.76,77.83,22675.0,77.2781,77.298,77.2185,77.288,22675.0
2023-11-20 11:40:00,77.82,77.92,77.79,77.92,47111.0,77.2781,77.3774,77.2483,77.3774,47111.0
2023-11-20 11:45:00,77.92,77.98,77.82,77.98,74907.0,77.3774,77.437,77.2781,77.437,74907.0
2023-11-20 11:50:00,77.96,78.1,77.96,77.97,163721.0,77.4171,77.5562,77.4171,77.4271,163721.0
2023-11-20 11:55:00,77.97,78.0,77.92,77.93,36175.0,77.4271,77.4568,77.3774,77.3873,36175.0
2023-11-20 12:00:00,77.92,77.97,77.88,77.95,53142.0,77.3774,77.4271,77.3377,77.4072,53142.0
2023-11-20 12:05:00,77.95,78.03,77.89,78.02,51489.0,77.4072,77.4866,77.3476,77.4767,51489.0
2023-11-20 12:10:00,78.02,78.09,78.01,78.09,24167.0,77.4767,77.5462,77.4668,77.5462,24167.0
2023-11-20 12:15:00,78.1,78.1,78.0,78.02,73600.0,77.5562,77.5562,77.4568,77.4767,73600.0
2023-11-20 12:20:00,78.03,78.13,78.03,78.12,41181.0,77.4866,77.5859,77.4866,77.576,41181.0
2023-11-20 12:25:00,78.11,78.12,78.03,78.04,56733.0,77.5661,77.576,77.4866,77.4966,56733.0
2023-11-20 12:30:00,78.05,78.13,78.0,78.13,53054.0,77.5065,77.5859,77.4568,77.5859,53054.0
2023-11-20 12:35:00,78.13,78.23,78.11,78.19,85268.0,77.5859,77.6852,77.5661,77.6455,85268.0
2023-11-20 12:40:00,78.2,78.5,78.2,78.48,133752.0,77.6555,77.9534,77.6555,77.9335,133752.0
2023-11-20 12:45:00,78.47,78.47,78.16,78.16,94560.0,77.9236,77.9236,77.6157,77.6157,94560.0
2023-11-20 12:50:00,78.17,78.24,78.17,78.18,36564.0,77.6257,77.6952,77.6257,77.6356,36564.0
2023-11-20 12:55:00,78.18,78.23,78.14,78.21,35067.0,77.6356,77.6852,77.5959,77.6654,35067.0
2023-11-20 13:00:00,78.2,78.41,78.14,78.41,61805.0,77.6555,77.864,77.5959,77.864,61805.0
2023-11-20 13:05:00,78.41,78.48,78.35,78.42,66714.0,77.864,77.9335,77.8044,77.8739,66714.0
2023-11-20 13:10:00,78.41,78.45,78.37,78.39,60883.0,77.864,77.9037,77.8243,77.8441,60883.0
2023-11-20 13:15:00,78.38,78.44,78.32,78.41,35596.0,77.8342,77.8938,77.7746,77.864,35596.0
2023-11-20 13:20:00,78.42,78.49,78.37,78.47,45700.0,77.8739,77.9434,77.8243,77.9236,45700.0
2023-11-20 13:25:00,78.46,78.52,78.44,78.45,48806.0,77.9136,77.9732,77.8938,77.9037,48806.0
2023-11-20 13:30:00,78.46,78.47,78.39,78.43,26334.0,77.9136,77.9236,77.8441,77.8839,26334.0
2023-11-20 13:35:00,78.44,78.5,78.41,78.43,44080.0,77.8938,77.9534,77.864,77.8839,44080.0
2023-11-20 13:40:00,78.43,78.56,78.4,78.55,48403.0,77.8839,78.013,77.8541,78.003,48403.0
2023-11-20 13:45:00,78.55,78.64,78.52,78.59,61394.0,78.003,78.0924,77.9732,78.0427,61394.0
2023-11-20 13:50:00,78.59,78.6,78.5,78.51,36280.0,78.0427,78.0527,77.9534,77.9633,36280.0
2023-11-20 13:55:00,78.51,78.62,78.51,78.59,51846.0,77.9633,78.0725,77.9633,78.0427,51846.0
2023-11-20 14:00:00,78.59,78.67,78.56,78.63,49205.0,78.0427,78.1222,78.013,78.0825,49205.0
2023-11-20 14:05:00,78.63,78.64,78.56,78.58,31014.0,78.0825,78.0924,78.013,78.0328,31014.0
2023-11-20 14:10:00,78.57,78.58,78.5,78.53,27633.0,78.0229,78.0328,77.9534,77.9832,27633.0
2023-11-20 14:15:00,78.53,78.54,78.47,78.52,32547.0,77.9832,77.9931,77.9236,77.9732,32547.0
2023-11-20 14:20:00,78.52,78.52,78.43,78.49,56492.0,77.9732,77.9732,77.8839,77.9434,56492.0
2023-11-20 14:25:00,78.5,78.56,78.48,78.51,38769.0,77.9534,78.013,77.9335,77.9633,38769.0
2023-11-20 14:30:00,78.51,78.59,78.47,78.55,65322.0,77.9633,78.0427,77.9236,78.003,65322.0
2023-11-20 14:35:00,78.56,78.63,78.55,78.62,25200.0,78.013,78.0825,78.003,78.0725,25200.0
2023-11-20 14:40:00,78.62,78.63,78.56,78.6,38582.0,78.0725,78.0825,78.013,78.0527,38582.0
2023-11-20 14:45:00,78.61,78.71,78.58,78.59,47083.0,78.0626,78.1619,78.0328,78.0427,47083.0
2023-11-20 14:50:00,78.6,78.64,78.51,78.54,63371.0,78.0527,78.0924,77.9633,77.9931,63371.0
2023-11-20 14:55:00,78.54,78.59,78.51,78.59,81988.0,77.9931,78.0427,77.9633,78.0427,81988.0
2023-11-20 15:00:00,78.59,78.7,78.57,78.67,43240.0,78.0427,78.152,78.0229,78.1222,43240.0
2023-11-20 15:05:00,78.68,78.82,78.68,78.81,70496.0,78.1321,78.2711,78.1321,78.2612,70496.0
2023-11-20 15:10:00,78.81,78.87,78.72,78.85,71013.0,78.2612,78.3208,78.1718,78.3009,71013.0
2023-11-20 15:15:00,78.85,78.91,78.81,78.88,86277.0,78.3009,78.3605,78.2612,78.3307,86277.0
2023-11-20 15:20:00,78.88,78.88,78.74,78.76,116797.0,78.3307,78.3307,78.1917,78.2116,116797.0
2023-11-20 15:25:00,78.76,78.78,78.68,78.76,98531.0,78.2116,78.2314,78.1321,78.2116,98531.0
2023-11-20 15:30:00,78.77,78.77,78.62,78.73,106234.0,78.2215,78.2215,78.0725,78.1818,106234.0
2023-11-20 15:35:00,78.73,78.77,78.7,78.73,83363.0,78.1818,78.2215,78.152,78.1818,83363.0
2023-11-20 15:40:00,78.73,78.85,78.73,78.78,148888.0,78.1818,78.3009,78.1818,78.2314,148888.0
2023-11-20 15:45:00,78.78,78.78,78.63,78.66,178284.0,78.2314,78.2314,78.0825,78.1123,178284.0
2023-11-20 15:50:00,78.66,78.68,78.58,78.61,235084.0,78.1123,78.1321,78.0328,78.0626,235084.0
2023-11-20 15:55:00,78.61,78.69,78.5,78.64,572003.0,78.0626,78.142,77.9534,78.0924,572003.0
2023-11-21 09:30:00,77.85,77.93,77.32,77.44,469369.0,77.3079,77.3873,76.7816,76.9007,469369.0
2023-11-21 09:35:00,77.44,77.54,77.26,77.44,168446.0,76.9007,77.0001,76.722,76.9007,168446.0
2023-11-21 09:40:00,77.43,77.79,77.31,77.31,182199.0,76.8908,77.2483,76.7717,76.7717,182199.0
2023-11-21 09:45:00,77.31,77.48,77.19,77.19,145329.0,76.7717,76.9405,76.6525,76.6525,145329.0
2023-11-21 09:50:00,77.19,77.38,77.16,77.38,126040.0,76.6525,76.8412,76.6227,76.8412,126040.0
2023-11-21 09:55:00,77.39,77.43,77.24,77.27,98322.0,76.8511,76.8908,76.7021,76.7319,98322.0
2023-11-21 10:00:00,77.27,77.35,77.14,77.22,75690.0,76.7319,76.8114,76.6028,76.6823,75690.0
2023-11-21 10:05:00,77.21,77.23,76.99,77.16,190196.0,76.6724,76.6922,76.4539,76.6227,190196.0
2023-11-21 10:10:00,77.15,77.2,77.02,77.09,105480.0,76.6128,76.6624,76.4837,76.5532,105480.0
2023-11-21 10:15:00,77.09,77.21,76.96,77.06,89737.0,76.5532,76.6724,76.4241,76.5234,89737.0
2023-11-21 10:20:00,77.05,77.05,76.79,76.92,99042.0,76.5135,76.5135,76.2553,76.3844,99042.0
2023-11-21 10:25:00,76.92,76.94,76.74,76.77,101921.0,76.3844,76.4042,76.2056,76.2354,101921.0
2023-11-21 10:30:00,76.75,76.83,76.59,76.65,162696.0,76.2156,76.295,76.0567,76.1163,162696.0
2023-11-21 10:35:00,76.68,76.75,76.55,76.69,138284.0,76.146,76.2156,76.0169,76.156,138284.0
2023-11-21 10:40:00,76.69,76.73,76.53,76.53,155608.0,76.156,76.1957,75.9971,75.9971,155608.0
2023-11-21 10:45:00,76.52,76.74,76.51,76.68,126393.0,75.9872,76.2056,75.9772,76.146,126393.0
2023-11-21 10:50:00,76.67,76.68,76.53,76.54,121098.0,76.1361,76.146,75.9971,76.007,121098.0
2023-11-21 10:55:00,76.54,76.66,76.42,76.57,194097.0,76.007,76.1262,75.8879,76.0368,194097.0
2023-11-21 11:00:00,76.55,76.59,76.46,76.56,96754.0,76.0169,76.0567,75.9276,76.0269,96754.0
2023-11-21 11:05:00,76.56,76.72,76.49,76.67,83459.0,76.0269,76.1858,75.9574,76.1361,83459.0
2023-11-21 11:10:00,76.68,76.83,76.67,76.78,87310.0,76.146,76.295,76.1361,76.2453,87310.0
2023-11-21 11:15:00,76.78,76.82,76.66,76.75,132002.0,76.2453,76.2851,76.1262,76.2156,132002.0
2023-11-21 11:20:00,76.75,76.83,76.71,76.76,68315.0,76.2156,76.295,76.1758,76.2255,68315.0
2023-11-21 11:25:00,76.76,76.8,76.7,76.76,53219.0,76.2255,76.2652,76.1659,76.2255,53219.0
2023-11-21 11:30:00,76.76,76.79,76.63,76.65,100944.0,76.2255,76.2553,76.0964,76.1163,100944.0
2023-11-21 11:35:00,76.66,76.71,76.57,76.57,87793.0,76.1262,76.1758,76.0368,76.0368,87793.0
2023-11-21 11:40:00,76.58,76.68,76.55,76.59,77719.0,76.0467,76.146,76.0169,76.0567,77719.0
2023-11-21 11:45:00,76.59,76.66,76.55,76.66,48286.0,76.0567,76.1262,76.0169,76.1262,48286.0
2023-11-21 11:50:00,76.66,76.78,76.65,76.67,68735.0,76.1262,76.2453,76.1163,76.1361,68735.0
2023-11-21 11:55:00,76.67,76.68,76.51,76.55,80535.0,76.1361,76.146,75.9772,76.0169,80535.0
2023-11-21 12:00:00,76.56,76.66,76.53,76.65,62274.0,76.0269,76.1262,75.9971,76.1163,62274.0
2023-11-21 12:05:00,76.65,76.71,76.59,76.67,48439.0,76.1163,76.1758,76.0567,76.1361,48439.0
2023-11-21 12:10:00,76.67,76.73,76.63,76.71,51216.0,76.1361,76.1957,76.0964,76.1758,51216.0
2023-11-21 12:15:00,76.7,76.75,76.67,76.71,52172.0,76.1659,76.2156,76.1361,76.1758,52172.0
2023-11-21 12:20:00,76.7,76.97,76.66,76.95,165138.0,76.1659,76.434,76.1262,76.4142,165138.0
2023-11-21 12:25:00,76.95,76.97,76.78,76.81,87910.0,76.4142,76.434,76.2453,76.2751,87910.0
2023-11-21 12:30:00,76.81,76.83,76.72,76.78,56971.0,76.2751,76.295,76.1858,76.2453,56971.0
2023-11-21 12:35:00,76.78,76.82,76.67,76.7,61523.0,76.2453,76.2851,76.1361,76.1659,61523.0
2023-11-21 12:40:00,76.7,76.85,76.7,76.7,70675.0,76.1659,76.3149,76.1659,76.1659,70675.0
2023-11-21 12:45:00,76.7,76.92,76.66,76.9,97621.0,76.1659,76.3844,76.1262,76.3645,97621.0
2023-11-21 12:50:00,76.9,76.93,76.72,76.76,65949.0,76.3645,76.3943,76.1858,76.2255,65949.0
2023-11-21 12:55:00,76.76,76.79,76.72,76.78,69517.0,76.2255,76.2553,76.1858,76.2453,69517.0
2023-11-21 13:00:00,76.78,76.82,76.57,76.59,66575.0,76.2453,76.2851,76.0368,76.0567,66575.0
2023-11-21 13:05:00,76.59,76.68,76.56,76.67,52368.0,76.0567,76.146,76.0269,76.1361,52368.0
2023-11-21 13:10:00,76.67,76.67,76.5,76.53,73273.0,76.1361,76.1361,75.9673,75.9971,73273.0
2023-11-21 13:15:00,76.53,76.56,76.43,76.44,69540.0,75.9971,76.0269,75.8978,75.9077,69540.0
2023-11-21 13:20:00,76.44,76.45,76.32,76.32,76785.0,75.9077,75.9176,75.7885,75.7885,76785.0
2023-11-21 13:25:00,76.33,76.45,76.3,76.43,67775.0,75.7985,75.9176,75.7687,75.8978,67775.0
2023-11-21 13:30:00,76.42,76.45,76.33,76.43,103261.0,75.8879,75.9176,75.7985,75.8978,103261.0
2023-11-21 13:35:00,76.42,76.43,76.31,76.4,63111.0,75.8879,75.8978,75.7786,75.868,63111.0
2023-11-21 13:40:00,76.39,76.43,76.35,76.41,50167.0,75.8581,75.8978,75.8183,75.8779,50167.0
2023-11-21 13:45:00,76.41,76.54,76.38,76.53,73762.0,75.8779,76.007,75.8481,75.9971,73762.0
2023-11-21 13:50:00,76.52,76.57,76.46,76.55,77295.0,75.9872,76.0368,75.9276,76.0169,77295.0
2023-11-21 13:55:00,76.55,76.61,76.53,76.53,59249.0,76.0169,76.0765,75.9971,75.9971,59249.0
2023-11-21 14:00:00,76.53,76.68,76.48,76.58,83822.0,75.9971,76.146,75.9474,76.0467,83822.0
2023-11-21 14:05:00,76.57,76.57,76.45,76.48,56281.0,76.0368,76.0368,75.9176,75.9474,56281.0
2023-11-21 14:10:00,76.47,76.6,76.46,76.59,48313.0,75.9375,76.0666,75.9276,76.0567,48313.0
2023-11-21 14:15:00,76.59,76.67,76.54,76.56,49204.0,76.0567,76.1361,76.007,76.0269,49204.0
2023-11-21 14:20:00,76.56,76.59,76.52,76.58,33133.0,76.0269,76.0567,75.9872,76.0467,33133.0
2023-11-21 14:25:00,76.57,76.64,76.55,76.64,34731.0,76.0368,76.1063,76.0169,76.1063,34731.0
2023-11-21 14:30:00,76.64,76.64,76.53,76.54,48044.0,76.1063,76.1063,75.9971,76.007,48044.0
2023-11-21 14:35:00,76.53,76.6,76.48,76.59,88529.0,75.9971,76.0666,75.9474,76.0567,88529.0
2023-11-21 14:40:00,76.59,76.7,76.58,76.66,44111.0,76.0567,76.1659,76.0467,76.1262,44111.0
2023-11-21 14:45:00,76.66,76.73,76.64,76.67,49465.0,76.1262,76.1957,76.1063,76.1361,49465.0
2023-11-21 14:50:00,76.67,76.68,76.56,76.61,54481.0,76.1361,76.146,76.0269,76.0765,54481.0
2023-11-21 14:55:00,76.61,76.65,76.58,76.63,64380.0,76.0765,76.1163,76.0467,76.0964,64380.0
2023-11-21 15:00:00,76.63,76.64,76.47,76.49,87376.0,76.0964,76.1063,75.9375,75.9574,87376.0
2023-11-21 15:05:00,76.5,76.54,76.43,76.45,85855.0,75.9673,76.007,75.8978,75.9176,85855.0
2023-11-21 15:10:00,76.45,76.6,76.44,76.56,93682.0,75.9176,76.0666,75.9077,76.0269,93682.0
2023-11-21 15:15:00,76.56,76.65,76.56,76.56,107379.0,76.0269,76.1163,76.0269,76.0269,107379.0
2023-11-21 15:20:00,76.56,76.64,76.55,76.56,79799.0,76.0269,76.1063,76.0169,76.0269,79799.0
2023-11-21 15:25:00,76.56,76.67,76.52,76.65,74263.0,76.0269,76.1361,75.9872,76.1163,74263.0
2023-11-21 15:30:00,76.66,76.69,76.53,76.53,91169.0,76.1262,76.156,75.9971,75.9971,91169.0
2023-11-21 15:35:00,76.53,76.58,76.48,76.58,140241.0,75.9971,76.0467,75.9474,76.0467,140241.0
2023-11-21 15:40:00,76.58,76.6,76.44,76.53,161161.0,76.0467,76.0666,75.9077,75.9971,161161.0
2023-11-21 15:45:00,76.52,76.73,76.45,76.58,243262.0,75.9872,76.1957,75.9176,76.0467,243262.0
2023-11-21 15:50:00,76.58,76.64,76.54,76.62,298700.0,76.0467,76.1063,76.007,76.0865,298700.0
2023-11-21 15:55:00,76.62,76.74,76.53,76.7,578422.0,76.0865,76.2056,75.9971,76.1659,578422.0
2023-11-22 09:30:00,77.2,78.08,77.2,77.95,372013.0,76.6624,77.5363,76.6624,77.4072,372013.0
2023-11-22 09:35:00,77.95,78.37,77.95,78.23,177345.0,77.4072,77.8243,77.4072,77.6852,177345.0
2023-11-22 09:40:00,78.24,78.45,78.08,78.37,207512.0,77.6952,77.9037,77.5363,77.8243,207512.0
2023-11-22 09:45:00,78.37,78.4,77.84,78.01,116195.0,77.8243,77.8541,77.298,77.4668,116195.0
2023-11-22 09:50:00,78.07,78.1,77.5,77.51,276697.0,77.5264,77.5562,76.9603,76.9703,276697.0
2023-11-22 09:55:00,77.51,77.6,77.4,77.56,119587.0,76.9703,77.0596,76.861,77.0199,119587.0
2023-11-22 10:00:00,77.56,77.58,77.16,77.2,164365.0,77.0199,77.0398,76.6227,76.6624,164365.0
2023-11-22 10:05:00,77.21,77.36,77.13,77.13,60210.0,76.6724,76.8213,76.5929,76.5929,60210.0
2023-11-22 10:10:00,77.13,77.39,77.12,77.28,104317.0,76.5929,76.8511,76.583,76.7419,104317.0
2023-11-22 10:15:00,77.28,77.29,77.04,77.08,81306.0,76.7419,76.7518,76.5035,76.5433,81306.0
2023-11-22 10:20:00,77.08,77.32,77.02,77.26,296675.0,76.5433,76.7816,76.4837,76.722,296675.0
2023-11-22 10:25:00,77.27,77.3,77.04,77.26,77075.0,76.7319,76.7617,76.5035,76.722,77075.0
2023-11-22 10:30:00,77.27,77.35,77.25,77.32,59747.0,76.7319,76.8114,76.7121,76.7816,59747.0
2023-11-22 10:35:00,77.32,77.43,77.3,77.33,93830.0,76.7816,76.8908,76.7617,76.7915,93830.0
2023-11-22 10:40:00,77.33,77.45,77.21,77.33,64924.0,76.7915,76.9107,76.6724,76.7915,64924.0
2023-11-22 10:45:00,77.34,77.37,77.22,77.23,77899.0,76.8014,76.8312,76.6823,76.6922,77899.0
2023-11-22 10:50:00,77.24,77.35,76.99,77.05,52009.0,76.7021,76.8114,76.4539,76.5135,52009.0
2023-11-22 10:55:00,77.07,77.23,77.04,77.2,79357.0,76.5333,76.6922,76.5035,76.6624,79357.0
2023-11-22 11:00:00,77.19,77.35,77.15,77.29,55602.0,76.6525,76.8114,76.6128,76.7518,55602.0
2023-11-22 11:05:00,77.28,77.29,77.19,77.23,25428.0,76.7419,76.7518,76.6525,76.6922,25428.0
2023-11-22 11:10:00,77.22,77.36,77.17,77.28,133760.0,76.6823,76.8213,76.6326,76.7419,133760.0
2023-11-22 11:15:00,77.27,77.34,77.19,77.23,61947.0,76.7319,76.8014,76.6525,76.6922,61947.0
2023-11-22 11:20:00,77.24,77.32,77.23,77.3,62659.0,76.7021,76.7816,76.6922,76.7617,62659.0
2023-11-22 11:25:00,77.3,77.35,77.21,77.29,39578.0,76.7617,76.8114,76.6724,76.7518,39578.0
2023-11-22 11:30:00,77.3,77.33,77.27,77.28,41269.0,76.7617,76.7915,76.7319,76.7419,41269.0
2023-11-22 11:35:00,77.26,77.27,77.17,77.18,36487.0,76.722,76.7319,76.6326,76.6426,36487.0
2023-11-22 11:40:00,77.19,77.23,77.17,77.21,23040.0,76.6525,76.6922,76.6326,76.6724,23040.0
2023-11-22 11:45:00,77.21,77.25,77.18,77.19,34135.0,76.6724,76.7121,76.6426,76.6525,34135.0
2023-11-22 11:50:00,77.19,77.3,77.16,77.22,40975.0,76.6525,76.7617,76.6227,76.6823,40975.0
2023-11-22 11:55:00,77.23,77.32,77.2,77.31,36948.0,76.6922,76.7816,76.6624,76.7717,36948.0
2023-11-22 12:00:00,77.3,77.31,77.17,77.2,23534.0,76.7617,76.7717,76.6326,76.6624,23534.0
2023-11-22 12:05:00,77.2,77.31,77.18,77.27,33050.0,76.6624,76.7717,76.6426,76.7319,33050.0
2023-11-22 12:10:00,77.29,77.31,77.18,77.21,41954.0,76.7518,76.7717,76.6426,76.6724,41954.0
2023-11-22 12:15:00,77.19,77.22,77.06,77.09,42061.0,76.6525,76.6823,76.5234,76.5532,42061.0
2023-11-22 12:20:00,77.1,77.12,77.01,77.05,73567.0,76.5631,76.583,76.4737,76.5135,73567.0
2023-11-22 12:25:00,77.06,77.19,77.06,77.15,16982.0,76.5234,76.6525,76.5234,76.6128,16982.0
2023-11-22 12:30:00,77.14,77.24,77.12,77.2,48401.0,76.6028,76.7021,76.583,76.6624,48401.0
2023-11-22 12:35:00,77.21,77.23,77.14,77.16,18938.0,76.6724,76.6922,76.6028,76.6227,18938.0
2023-11-22 12:40:00,77.16,77.16,76.9,76.93,57482.0,76.6227,76.6227,76.3645,76.3943,57482.0
2023-11-22 12:45:00,76.93,77.11,76.93,77.03,43954.0,76.3943,76.573,76.3943,76.4936,43954.0
2023-11-22 12:50:00,77.01,77.12,77.01,77.06,27729.0,76.4737,76.583,76.4737,76.5234,27729.0
2023-11-22 12:55:00,77.07,77.12,76.99,77.09,46253.0,76.5333,76.583,76.4539,76.5532,46253.0
2023-11-22 13:00:00,77.09,77.17,77.06,77.06,44379.0,76.5532,76.6326,76.5234,76.5234,44379.0
2023-11-22 13:05:00,77.07,77.13,77.04,77.05,46028.0,76.5333,76.5929,76.5035,76.5135,46028.0
2023-11-22 13:10:00,77.05,77.15,77.04,77.15,77594.0,76.5135,76.6128,76.5035,76.6128,77594.0
2023-11-22 13:15:00,77.15,77.16,77.03,77.05,29605.0,76.6128,76.6227,76.4936,76.5135,29605.0
2023-11-22 13:20:00,77.05,77.19,77.05,77.17,48604.0,76.5135,76.6525,76.5135,76.6326,48604.0
2023-11-22 13:25:00,77.17,77.23,77.16,77.22,49761.0,76.6326,76.6922,76.6227,76.6823,49761.0
2023-11-22 13:30:00,77.22,77.28,77.21,77.25,60003.0,76.6823,76.7419,76.6724,76.7121,60003.0
2023-11-22 13:35:00,77.25,77.28,77.23,77.27,32817.0,76.7121,76.7419,76.6922,76.7319,32817.0
2023-11-22 13:40:00,77.27,77.31,77.2,77.2,35112.0,76.7319,76.7717,76.6624,76.6624,35112.0
2023-11-22 13:45:00,77.2,77.23,77.17,77.2,24911.0,76.6624,76.6922,76.6326,76.6624,24911.0
2023-11-22 13:50:00,77.21,77.23,77.17,77.17,35866.0,76.6724,76.6922,76.6326,76.6326,35866.0
2023-11-22 13:55:00,77.17,77.21,77.16,77.19,44815.0,76.6326,76.6724,76.6227,76.6525,44815.0
2023-11-22 14:00:00,77.22,77.32,77.22,77.25,39213.0,76.6823,76.7816,76.6823,76.7121,39213.0
2023-11-22 14:05:00,77.25,77.3,77.22,77.22,23411.0,76.7121,76.7617,76.6823,76.6823,23411.0
2023-11-22 14:10:00,77.23,77.25,77.2,77.23,75504.0,76.6922,76.7121,76.6624,76.6922,75504.0
2023-11-22 14:15:00,77.23,77.29,77.21,77.25,26812.0,76.6922,76.7518,76.6724,76.7121,26812.0
2023-11-22 14:20:00,77.25,77.25,77.16,77.17,21270.0,76.7121,76.7121,76.6227,76.6326,21270.0
2023-11-22 14:25:00,77.18,77.24,77.17,77.21,22207.0,76.6426,76.7021,76.6326,76.6724,22207.0
2023-11-22 14:30:00,77.21,77.21,77.05,77.08,33392.0,76.6724,76.6724,76.5135,76.5433,33392.0
2023-11-22 14:35:00,77.08,77.09,76.87,76.9,71024.0,76.5433,76.5532,76.3347,76.3645,71024.0
2023-11-22 14:40:00,76.89,77.06,76.85,77.06,43084.0,76.3546,76.5234,76.3149,76.5234,43084.0
2023-11-22 14:45:00,77.07,77.09,76.99,77.04,28351.0,76.5333,76.5532,76.4539,76.5035,28351.0
2023-11-22 14:50:00,77.05,77.15,77.03,77.13,52090.0,76.5135,76.6128,76.4936,76.5929,52090.0
2023-11-22 14:55:00,77.14,77.16,77.08,77.11,38366.0,76.6028,76.6227,76.5433,76.573,38366.0
2023-11-22 15:00:00,77.1,77.11,77.01,77.1,46187.0,76.5631,76.573,76.4737,76.5631,46187.0
2023-11-22 15:05:00,77.09,77.17,77.08,77.09,54750.0,76.5532,76.6326,76.5433,76.5532,54750.0
2023-11-22 15:10:00,77.09,77.2,77.08,77.2,37351.0,76.5532,76.6624,76.5433,76.6624,37351.0
2023-11-22 15:15:00,77.2,77.27,77.17,77.19,54402.0,76.6624,76.7319,76.6326,76.6525,54402.0
2023-11-22 15:20:00,77.19,77.19,77.05,77.09,50253.0,76.6525,76.6525,76.5135,76.5532,50253.0
2023-11-22 15:25:00,77.08,77.11,77.0,77.11,31730.0,76.5433,76.573,76.4638,76.573,31730.0
2023-11-22 15:30:00,77.11,77.13,77.06,77.06,50257.0,76.573,76.5929,76.5234,76.5234,50257.0
2023-11-22 15:35:00,77.07,77.12,77.04,77.06,47408.0,76.5333,76.583,76.5035,76.5234,47408.0
2023-11-22 15:40:00,77.06,77.2,77.04,77.2,170839.0,76.5234,76.6624,76.5035,76.6624,170839.0
2023-11-22 15:45:00,77.2,77.24,77.11,77.13,71979.0,76.6624,76.7021,76.573,76.5929,71979.0
2023-11-22 15:50:00,77.12,77.15,76.99,77.01,145094.0,76.583,76.6128,76.4539,76.4737,145094.0
2023-11-22 15:55:00,77.02,77.15,77.01,77.1,228956.0,76.4837,76.6128,76.4737,76.5631,228956.0
2023-11-24 09:30:00,76.68,76.87,76.37,76.71,221183.0,76.146,76.3347,75.8382,76.1758,221183.0
2023-11-24 09:35:00,76.72,76.85,76.58,76.72,101064.0,76.1858,76.3149,76.0467,76.1858,101064.0
2023-11-24 09:40:00,76.73,76.73,76.48,76.56,58117.0,76.1957,76.1957,75.9474,76.0269,58117.0
2023-11-24 09:45:00,76.57,76.73,76.56,76.69,59146.0,76.0368,76.1957,76.0269,76.156,59146.0
2023-11-24 09:50:00,76.68,76.85,76.65,76.81,92684.0,76.146,76.3149,76.1163,76.2751,92684.0
2023-11-24 09:55:00,76.81,76.94,76.8,76.89,109081.0,76.2751,76.4042,76.2652,76.3546,109081.0
2023-11-24 10:00:00,76.89,76.92,76.8,76.88,50252.0,76.3546,76.3844,76.2652,76.3446,50252.0
2023-11-24 10:05:00,76.89,76.98,76.8,76.94,56830.0,76.3546,76.444,76.2652,76.4042,56830.0
2023-11-24 10:10:00,76.92,76.98,76.86,76.88,34634.0,76.3844,76.444,76.3248,76.3446,34634.0
2023-11-24 10:15:00,76.87,76.87,76.75,76.8,40218.0,76.3347,76.3347,76.2156,76.2652,40218.0
2023-11-24 10:20:00,76.81,76.94,76.81,76.88,42876.0,76.2751,76.4042,76.2751,76.3446,42876.0
2023-11-24 10:25:00,76.86,76.87,76.76,76.81,59109.0,76.3248,76.3347,76.2255,76.2751,59109.0
2023-11-24 10:30:00,76.81,76.9,76.74,76.87,43787.0,76.2751,76.3645,76.2056,76.3347,43787.0
2023-11-24 10:35:00,76.86,76.95,76.82,76.89,41436.0,76.3248,76.4142,76.2851,76.3546,41436.0
2023-11-24 10:40:00,76.9,77.01,76.89,76.91,68242.0,76.3645,76.4737,76.3546,76.3744,68242.0
2023-11-24 10:45:00,76.9,76.92,76.83,76.88,61871.0,76.3645,76.3844,76.295,76.3446,61871.0
2023-11-24 10:50:00,76.88,76.88,76.75,76.83,101057.0,76.3446,76.3446,76.2156,76.295,101057.0
2023-11-24 10:55:00,76.82,76.89,76.7,76.84,145903.0,76.2851,76.3546,76.1659,76.3049,145903.0
2023-11-24 11:00:00,76.85,76.92,76.72,76.77,114520.0,76.3149,76.3844,76.1858,76.2354,114520.0
2023-11-24 11:05:00,76.77,76.83,76.73,76.82,41181.0,76.2354,76.295,76.1957,76.2851,41181.0
2023-11-24 11:10:00,76.82,76.89,76.73,76.73,72564.0,76.2851,76.3546,76.1957,76.1957,72564.0
2023-11-24 11:15:00,76.73,76.79,76.71,76.74,45689.0,76.1957,76.2553,76.1758,76.2056,45689.0
2023-11-24 11:20:00,76.75,76.82,76.74,76.8,37801.0,76.2156,76.2851,76.2056,76.2652,37801.0
2023-11-24 11:25:00,76.81,76.81,76.67,76.74,24838.0,76.2751,76.2751,76.1361,76.2056,24838.0
2023-11-24 11:30:00,76.74,76.79,76.72,76.76,35409.0,76.2056,76.2553,76.1858,76.2255,35409.0
2023-11-24 11:35:00,76.76,76.94,76.75,76.85,71150.0,76.2255,76.4042,76.2156,76.3149,71150.0
2023-11-24 11:40:00,76.86,76.98,76.86,76.93,31499.0,76.3248,76.444,76.3248,76.3943,31499.0
2023-11-24 11:45:00,76.94,76.95,76.81,76.81,23233.0,76.4042,76.4142,76.2751,76.2751,23233.0
2023-11-24 11:50:00,76.8,76.83,76.75,76.78,24145.0,76.2652,76.295,76.2156,76.2453,24145.0
2023-11-24 11:55:00,76.78,76.79,76.68,76.72,29580.0,76.2453,76.2553,76.146,76.1858,29580.0
2023-11-24 12:00:00,76.71,76.71,76.65,76.67,33510.0,76.1758,76.1758,76.1163,76.1361,33510.0
2023-11-24 12:05:00,76.67,76.78,76.65,76.73,51577.0,76.1361,76.2453,76.1163,76.1957,51577.0
2023-11-24 12:10:00,76.73,76.75,76.65,76.7,56365.0,76.1957,76.2156,76.1163,76.1659,56365.0
2023-11-24 12:15:00,76.7,76.75,76.66,76.67,31157.0,76.1659,76.2156,76.1262,76.1361,31157.0
2023-11-24 12:20:00,76.66,76.7,76.63,76.65,26123.0,76.1262,76.1659,76.0964,76.1163,26123.0
2023-11-24 12:25:00,76.65,76.67,76.56,76.59,53677.0,76.1163,76.1361,76.0269,76.0567,53677.0
2023-11-24 12:30:00,76.59,76.67,76.53,76.61,80986.0,76.0567,76.1361,75.9971,76.0765,80986.0
2023-11-24 12:35:00,76.62,76.64,76.57,76.63,43458.0,76.0865,76.1063,76.0368,76.0964,43458.0
2023-11-24 12:40:00,76.62,76.77,76.6,76.66,112334.0,76.0865,76.2354,76.0666,76.1262,112334.0
2023-11-24 12:45:00,76.66,76.82,76.65,76.78,65824.0,76.1262,76.2851,76.1163,76.2453,65824.0
2023-11-24 12:50:00,76.78,76.89,76.74,76.84,131233.0,76.2453,76.3546,76.2056,76.3049,131233.0
2023-11-24 12:55:00,76.84,76.91,76.76,76.9,294860.0,76.3049,76.3744,76.2255,76.3645,294860.0
2023-11-27 09:30:00,76.85,77.12,76.73,76.8,270426.0,76.3149,76.583,76.1957,76.2652,270426.0
2023-11-27 09:35:00,76.77,76.84,76.66,76.8,96154.0,76.2354,76.3049,76.1262,76.2652,96154.0
2023-11-27 09:40:00,76.78,77.25,76.78,77.1,209495.0,76.2453,76.7121,76.2453,76.5631,209495.0
2023-11-27 09:45:00,77.11,77.21,77.0,77.12,109540.0,76.573,76.6724,76.4638,76.583,109540.0
2023-11-27 09:50:00,77.12,77.14,76.93,77.0,68482.0,76.583,76.6028,76.3943,76.4638,68482.0
2023-11-27 09:55:00,77.0,77.08,77.0,77.02,47826.0,76.4638,76.5433,76.4638,76.4837,47826.0
2023-11-27 10:00:00,77.01,77.29,77.01,77.18,150219.0,76.4737,76.7518,76.4737,76.6426,150219.0
2023-11-27 10:05:00,77.19,77.3,77.12,77.29,100382.0,76.6525,76.7617,76.583,76.7518,100382.0
2023-11-27 10:10:00,77.3,77.4,77.07,77.11,200680.0,76.7617,76.861,76.5333,76.573,200680.0
2023-11-27 10:15:00,77.12,77.15,77.05,77.13,66671.0,76.583,76.6128,76.5135,76.5929,66671.0
2023-11-27 10:20:00,77.14,77.18,77.06,77.14,89196.0,76.6028,76.6426,76.5234,76.6028,89196.0
2023-11-27 10:25:00,77.14,77.39,77.13,77.39,98006.0,76.6028,76.8511,76.5929,76.8511,98006.0
2023-11-27 10:30:00,77.38,77.71,77.37,77.69,270643.0,76.8412,77.1689,76.8312,77.149,270643.0
2023-11-27 10:35:00,77.68,77.71,77.55,77.61,148466.0,77.1391,77.1689,77.01,77.0696,148466.0
2023-11-27 10:40:00,77.61,77.8,77.61,77.77,255039.0,77.0696,77.2582,77.0696,77.2285,255039.0
2023-11-27 10:45:00,77.77,77.88,77.66,77.81,120448.0,77.2285,77.3377,77.1192,77.2682,120448.0
2023-11-27 10:50:00,77.8,77.83,77.68,77.8,111350.0,77.2582,77.288,77.1391,77.2582,111350.0
2023-11-27 10:55:00,77.8,77.85,77.77,77.79,43168.0,77.2582,77.3079,77.2285,77.2483,43168.0
2023-11-27 11:00:00,77.78,77.9,77.74,77.88,95218.0,77.2384,77.3575,77.1987,77.3377,95218.0
2023-11-27 11:05:00,77.88,77.9,77.71,77.83,59212.0,77.3377,77.3575,77.1689,77.288,59212.0
2023-11-27 11:10:00,77.82,77.89,77.8,77.83,57128.0,77.2781,77.3476,77.2582,77.288,57128.0
2023-11-27 11:15:00,77.82,77.83,77.71,77.81,61636.0,77.2781,77.288,77.1689,77.2682,61636.0
2023-11-27 11:20:00,77.81,77.81,77.61,77.65,89775.0,77.2682,77.2682,77.0696,77.1093,89775.0
2023-11-27 11:25:00,77.64,77.74,77.61,77.66,46883.0,77.0994,77.1987,77.0696,77.1192,46883.0
2023-11-27 11:30:00,77.65,77.66,77.52,77.56,88687.0,77.1093,77.1192,76.9802,77.0199,88687.0
2023-11-27 11:35:00,77.56,77.67,77.52,77.67,82709.0,77.0199,77.1291,76.9802,77.1291,82709.0
2023-11-27 11:40:00,77.67,77.72,77.54,77.59,54131.0,77.1291,77.1788,77.0001,77.0497,54131.0
2023-11-27 11:45:00,77.59,77.83,77.58,77.75,139321.0,77.0497,77.288,77.0398,77.2086,139321.0
2023-11-27 11:50:00,77.75,77.89,77.74,77.89,49794.0,77.2086,77.3476,77.1987,77.3476,49794.0
2023-11-27 11:55:00,77.88,78.0,77.88,77.92,134989.0,77.3377,77.4568,77.3377,77.3774,134989.0
2023-11-27 12:00:00,77.92,78.0,77.9,77.98,83036.0,77.3774,77.4568,77.3575,77.437,83036.0
2023-11-27 12:05:00,78.0,78.04,77.92,77.95,75858.0,77.4568,77.4966,77.3774,77.4072,75858.0
2023-11-27 12:10:00,77.94,77.96,77.87,77.96,42398.0,77.3973,77.4171,77.3278,77.4171,42398.0
2023-11-27 12:15:00,77.97,77.98,77.87,77.92,37698.0,77.4271,77.437,77.3278,77.3774,37698.0
2023-11-27 12:20:00,77.9,77.93,77.85,77.92,29868.0,77.3575,77.3873,77.3079,77.3774,29868.0
2023-11-27 12:25:00,77.92,77.98,77.88,77.95,51926.0,77.3774,77.437,77.3377,77.4072,51926.0
2023-11-27 12:30:00,77.95,77.97,77.9,77.95,38363.0,77.4072,77.4271,77.3575,77.4072,38363.0
2023-11-27 12:35:00,77.95,78.1,77.94,78.05,122343.0,77.4072,77.5562,77.3973,77.5065,122343.0
2023-11-27 12:40:00,78.07,78.08,77.96,78.0,55351.0,77.5264,77.5363,77.4171,77.4568,55351.0
2023-11-27 12:45:00,78.0,78.0,77.93,77.97,33702.0,77.4568,77.4568,77.3873,77.4271,33702.0
2023-11-27 12:50:00,77.96,78.01,77.94,78.01,30817.0,77.4171,77.4668,77.3973,77.4668,30817.0
2023-11-27 12:55:00,78.01,78.14,77.99,78.11,59194.0,77.4668,77.5959,77.4469,77.5661,59194.0
2023-11-27 13:00:00,78.1,78.14,78.03,78.14,44060.0,77.5562,77.5959,77.4866,77.5959,44060.0
2023-11-27 13:05:00,78.14,78.26,78.11,78.18,62408.0,77.5959,77.715,77.5661,77.6356,62408.0
2023-11-27 13:10:00,78.18,78.21,78.15,78.2,35819.0,77.6356,77.6654,77.6058,77.6555,35819.0
2023-11-27 13:15:00,78.2,78.29,78.19,78.23,85493.0,77.6555,77.7448,77.6455,77.6852,85493.0
2023-11-27 13:20:00,78.23,78.23,78.14,78.2,48089.0,77.6852,77.6852,77.5959,77.6555,48089.0
2023-11-27 13:25:00,78.21,78.21,78.1,78.15,61752.0,77.6654,77.6654,77.5562,77.6058,61752.0
2023-11-27 13:30:00,78.16,78.23,78.13,78.2,32206.0,77.6157,77.6852,77.5859,77.6555,32206.0
2023-11-27 13:35:00,78.2,78.2,78.02,78.04,46063.0,77.6555,77.6555,77.4767,77.4966,46063.0
2023-11-27 13:40:00,78.03,78.07,77.98,77.98,44953.0,77.4866,77.5264,77.437,77.437,44953.0
2023-11-27 13:45:00,77.98,77.99,77.92,77.93,32983.0,77.437,77.4469,77.3774,77.3873,32983.0
2023-11-27 13:50:00,77.93,78.02,77.89,78.01,60126.0,77.3873,77.4767,77.3476,77.4668,60126.0
2023-11-27 13:55:00,78.01,78.01,77.93,77.97,50918.0,77.4668,77.4668,77.3873,77.4271,50918.0
2023-11-27 14:00:00,77.97,78.01,77.93,77.95,29032.0,77.4271,77.4668,77.3873,77.4072,29032.0
2023-11-27 14:05:00,77.95,77.96,77.84,77.88,68500.0,77.4072,77.4171,77.298,77.3377,68500.0
2023-11-27 14:10:00,77.88,77.91,77.85,77.86,75673.0,77.3377,77.3675,77.3079,77.3178,75673.0
2023-11-27 14:15:00,77.85,77.86,77.74,77.75,42896.0,77.3079,77.3178,77.1987,77.2086,42896.0
2023-11-27 14:20:00,77.74,77.86,77.73,77.81,81734.0,77.1987,77.3178,77.1887,77.2682,81734.0
2023-11-27 14:25:00,77.81,77.83,77.76,77.83,26723.0,77.2682,77.288,77.2185,77.288,26723.0
2023-11-27 14:30:00,77.83,77.87,77.8,77.84,41624.0,77.288,77.3278,77.2582,77.298,41624.0
2023-11-27 14:35:00,77.84,77.85,77.8,77.82,37632.0,77.298,77.3079,77.2582,77.2781,37632.0
2023-11-27 14:40:00,77.82,77.82,77.62,77.64,58482.0,77.2781,77.2781,77.0795,77.0994,58482.0
2023-11-27 14:45:00,77.65,77.71,77.63,77.63,40361.0,77.1093,77.1689,77.0894,77.0894,40361.0
2023-11-27 14:50:00,77.63,77.66,77.58,77.63,80818.0,77.0894,77.1192,77.0398,77.0894,80818.0
2023-11-27 14:55:00,77.62,77.65,77.59,77.64,42116.0,77.0795,77.1093,77.0497,77.0994,42116.0
2023-11-27 15:00:00,77.63,77.63,77.58,77.62,30946.0,77.0894,77.0894,77.0398,77.0795,30946.0
2023-11-27 15:05:00,77.61,77.71,77.61,77.63,46074.0,77.0696,77.1689,77.0696,77.0894,46074.0
2023-11-27 15:10:00,77.63,77.72,77.6,77.61,59641.0,77.0894,77.1788,77.0596,77.0696,59641.0
2023-11-27 15:15:00,77.61,77.69,77.6,77.69,40915.0,77.0696,77.149,77.0596,77.149,40915.0
2023-11-27 15:20:00,77.69,77.76,77.68,77.72,52022.0,77.149,77.2185,77.1391,77.1788,52022.0
2023-11-27 15:25:00,77.72,77.74,77.64,77.65,54810.0,77.1788,77.1987,77.0994,77.1093,54810.0
2023-11-27 15:30:00,77.65,77.67,77.57,77.6,72337.0,77.1093,77.1291,77.0298,77.0596,72337.0
2023-11-27 15:35:00,77.6,77.73,77.58,77.7,87545.0,77.0596,77.1887,77.0398,77.1589,87545.0
2023-11-27 15:40:00,77.71,77.72,77.55,77.61,82625.0,77.1689,77.1788,77.01,77.0696,82625.0
2023-11-27 15:45:00,77.6,77.6,77.44,77.53,152646.0,77.0596,77.0596,76.9007,76.9901,152646.0
2023-11-27 15:50:00,77.55,77.64,77.5,77.54,288760.0,77.01,77.0994,76.9603,77.0001,288760.0
2023-11-27 15:55:00,77.53,77.6,77.43,77.48,568660.0,76.9901,77.0596,76.8908,76.9405,568660.0
2023-11-28 09:30:00,75.08,75.97,74.66,75.93,1320230.0,74.5572,75.441,74.1401,75.4013,1320230.0
2023-11-28 09:35:00,75.95,76.24,74.95,75.38,863530.0,75.4211,75.7091,74.4281,74.8551,863530.0
2023-11-28 09:40:00,75.4,75.76,75.13,75.49,548549.0,74.875,75.2324,74.6068,74.9643,548549.0
2023-11-28 09:45:00,75.5,75.55,74.74,74.81,480133.0,74.9743,75.0239,74.2196,74.2891,480133.0
2023-11-28 09:50:00,74.8,74.86,74.06,74.14,744314.0,74.2791,74.3387,73.5443,73.6237,744314.0
2023-11-28 09:55:00,74.14,74.61,74.04,74.5,429462.0,73.6237,74.0905,73.5244,73.9812,429462.0
2023-11-28 10:00:00,74.49,74.72,74.4,74.51,239476.0,73.9713,74.1997,73.8819,73.9912,239476.0
2023-11-28 10:05:00,74.54,74.74,74.06,74.37,437241.0,74.0209,74.2196,73.5443,73.8521,437241.0
2023-11-28 10:10:00,74.39,74.47,74.17,74.38,257666.0,73.872,73.9514,73.6535,73.8621,257666.0
2023-11-28 10:15:00,74.4,74.43,73.98,74.04,342706.0,73.8819,73.9117,73.4648,73.5244,342706.0
2023-11-28 10:20:00,74.03,74.42,74.0,74.39,362015.0,73.5145,73.9018,73.4847,73.872,362015.0
2023-11-28 10:25:00,74.42,74.63,74.26,74.56,325632.0,73.9018,74.1103,73.7429,74.0408,325632.0
2023-11-28 10:30:00,74.55,74.72,74.46,74.69,213894.0,74.0309,74.1997,73.9415,74.1699,213894.0
2023-11-28 10:35:00,74.69,74.99,74.57,74.97,188203.0,74.1699,74.4678,74.0507,74.4479,188203.0
2023-11-28 10:40:00,74.99,75.32,74.99,75.15,269447.0,74.4678,74.7955,74.4678,74.6267,269447.0
2023-11-28 10:45:00,75.17,75.18,74.96,75.03,89900.0,74.6466,74.6565,74.438,74.5075,89900.0
2023-11-28 10:50:00,75.04,75.11,74.88,75.05,138752.0,74.5175,74.587,74.3586,74.5274,138752.0
2023-11-28 10:55:00,75.04,75.04,74.82,74.95,92560.0,74.5175,74.5175,74.299,74.4281,92560.0
2023-11-28 11:00:00,74.95,75.23,74.94,75.15,125308.0,74.4281,74.7061,74.4182,74.6267,125308.0
2023-11-28 11:05:00,75.14,75.28,75.05,75.22,115303.0,74.6168,74.7558,74.5274,74.6962,115303.0
2023-11-28 11:10:00,75.23,75.23,75.03,75.18,58172.0,74.7061,74.7061,74.5075,74.6565,58172.0
2023-11-28 11:15:00,75.19,75.32,75.17,75.29,63109.0,74.6664,74.7955,74.6466,74.7657,63109.0
2023-11-28 11:20:00,75.3,75.48,75.26,75.47,159575.0,74.7757,74.9544,74.7359,74.9445,159575.0
2023-11-28 11:25:00,75.46,75.64,75.45,75.56,150240.0,74.9345,75.1133,74.9246,75.0338,150240.0
2023-11-28 11:30:00,75.55,75.64,75.4,75.56,131532.0,75.0239,75.1133,74.875,75.0338,131532.0
2023-11-28 11:35:00,75.56,75.68,75.48,75.64,224530.0,75.0338,75.153,74.9544,75.1133,224530.0
2023-11-28 11:40:00,75.65,75.69,75.49,75.56,115304.0,75.1232,75.1629,74.9643,75.0338,115304.0
2023-11-28 11:45:00,75.56,75.6,75.47,75.53,72273.0,75.0338,75.0736,74.9445,75.004,72273.0
2023-11-28 11:50:00,75.53,75.57,75.41,75.43,83452.0,75.004,75.0438,74.8849,74.9047,83452.0
2023-11-28 11:55:00,75.44,75.53,75.38,75.48,76453.0,74.9147,75.004,74.8551,74.9544,76453.0
2023-11-28 12:00:00,75.49,75.59,75.49,75.55,71079.0,74.9643,75.0636,74.9643,75.0239,71079.0
2023-11-28 12:05:00,75.56,75.57,75.32,75.38,156746.0,75.0338,75.0438,74.7955,74.8551,156746.0
2023-11-28 12:10:00,75.38,75.41,75.17,75.27,147404.0,74.8551,74.8849,74.6466,74.7459,147404.0
2023-11-28 12:15:00,75.28,75.35,75.27,75.33,116778.0,74.7558,74.8253,74.7459,74.8054,116778.0
2023-11-28 12:20:00,75.34,75.47,75.34,75.46,117501.0,74.8154,74.9445,74.8154,74.9345,117501.0
2023-11-28 12:25:00,75.46,75.47,75.34,75.35,85469.0,74.9345,74.9445,74.8154,74.8253,85469.0
2023-11-28 12:30:00,75.36,75.45,75.31,75.44,88541.0,74.8352,74.9246,74.7856,74.9147,88541.0
2023-11-28 12:35:00,75.45,75.52,75.41,75.52,45811.0,74.9246,74.9941,74.8849,74.9941,45811.0
2023-11-28 12:40:00,75.52,75.53,75.46,75.51,57397.0,74.9941,75.004,74.9345,74.9842,57397.0
2023-11-28 12:45:00,75.5,75.52,75.28,75.28,91552.0,74.9743,74.9941,74.7558,74.7558,91552.0
2023-11-28 12:50:00,75.27,75.27,75.14,75.16,86740.0,74.7459,74.7459,74.6168,74.6366,86740.0
2023-11-28 12:55:00,75.17,75.27,75.13,75.15,65391.0,74.6466,74.7459,74.6068,74.6267,65391.0
2023-11-28 13:00:00,75.15,75.26,75.04,75.19,93849.0,74.6267,74.7359,74.5175,74.6664,93849.0
2023-11-28 13:05:00,75.21,75.31,75.2,75.2,50537.0,74.6863,74.7856,74.6763,74.6763,50537.0
2023-11-28 13:10:00,75.2,75.2,74.96,75.0,105585.0,74.6763,74.6763,74.438,74.4777,105585.0
2023-11-28 13:15:00,75.01,75.01,74.82,74.86,118544.0,74.4877,74.4877,74.299,74.3387,118544.0
2023-11-28 13:20:00,74.85,74.95,74.85,74.89,112357.0,74.3288,74.4281,74.3288,74.3685,112357.0
2023-11-28 13:25:00,74.89,75.16,74.85,75.15,107653.0,74.3685,74.6366,74.3288,74.6267,107653.0
2023-11-28 13:30:00,75.16,75.21,75.09,75.2,79051.0,74.6366,74.6863,74.5671,74.6763,79051.0
2023-11-28 13:35:00,75.2,75.25,75.17,75.21,54607.0,74.6763,74.726,74.6466,74.6863,54607.0
2023-11-28 13:40:00,75.22,75.27,75.15,75.2,89792.0,74.6962,74.7459,74.6267,74.6763,89792.0
2023-11-28 13:45:00,75.19,75.3,75.16,75.23,95441.0,74.6664,74.7757,74.6366,74.7061,95441.0
2023-11-28 13:50:00,75.22,75.31,75.2,75.26,66773.0,74.6962,74.7856,74.6763,74.7359,66773.0
2023-11-28 13:55:00,75.26,75.27,75.08,75.09,82870.0,74.7359,74.7459,74.5572,74.5671,82870.0
2023-11-28 14:00:00,75.09,75.14,75.04,75.07,69404.0,74.5671,74.6168,74.5175,74.5473,69404.0
2023-11-28 14:05:00,75.08,75.12,75.04,75.1,90285.0,74.5572,74.5969,74.5175,74.577,90285.0
2023-11-28 14:10:00,75.09,75.2,75.09,75.11,43040.0,74.5671,74.6763,74.5671,74.587,43040.0
2023-11-28 14:15:00,75.11,75.23,75.11,75.15,51463.0,74.587,74.7061,74.587,74.6267,51463.0
2023-11-28 14:20:00,75.15,75.26,75.15,75.16,63905.0,74.6267,74.7359,74.6267,74.6366,63905.0
2023-11-28 14:25:00,75.16,75.25,75.15,75.17,43559.0,74.6366,74.726,74.6267,74.6466,43559.0
2023-11-28 14:30:00,75.18,75.26,75.17,75.25,58549.0,74.6565,74.7359,74.6466,74.726,58549.0
2023-11-28 14:35:00,75.26,75.34,75.26,75.31,101868.0,74.7359,74.8154,74.7359,74.7856,101868.0
2023-11-28 14:40:00,75.31,75.4,75.31,75.34,48660.0,74.7856,74.875,74.7856,74.8154,48660.0
2023-11-28 14:45:00,75.34,75.37,75.29,75.37,44646.0,74.8154,74.8452,74.7657,74.8452,44646.0
2023-11-28 14:50:00,75.37,75.43,75.34,75.42,39956.0,74.8452,74.9047,74.8154,74.8948,39956.0
2023-11-28 14:55:00,75.43,75.46,75.37,75.38,61489.0,74.9047,74.9345,74.8452,74.8551,61489.0
2023-11-28 15:00:00,75.39,75.44,75.33,75.34,65305.0,74.865,74.9147,74.8054,74.8154,65305.0
2023-11-28 15:05:00,75.34,75.35,75.27,75.31,63705.0,74.8154,74.8253,74.7459,74.7856,63705.0
2023-11-28 15:10:00,75.32,75.38,75.3,75.36,72080.0,74.7955,74.8551,74.7757,74.8352,72080.0
2023-11-28 15:15:00,75.36,75.38,75.32,75.37,64515.0,74.8352,74.8551,74.7955,74.8452,64515.0
2023-11-28 15:20:00,75.36,75.39,75.25,75.31,97735.0,74.8352,74.865,74.726,74.7856,97735.0
2023-11-28 15:25:00,75.31,75.46,75.28,75.43,95960.0,74.7856,74.9345,74.7558,74.9047,95960.0
2023-11-28 15:30:00,75.44,75.65,75.43,75.64,167894.0,74.9147,75.1232,74.9047,75.1133,167894.0
2023-11-28 15:35:00,75.65,75.72,75.64,75.7,169803.0,75.1232,75.1927,75.1133,75.1729,169803.0
2023-11-28 15:40:00,75.7,75.78,75.66,75.76,120098.0,75.1729,75.2523,75.1331,75.2324,120098.0
2023-11-28 15:45:00,75.76,75.92,75.76,75.91,195572.0,75.2324,75.3913,75.2324,75.3814,195572.0
2023-11-28 15:50:00,75.91,76.06,75.89,75.95,469334.0,75.3814,75.5304,75.3615,75.4211,469334.0
2023-11-28 15:55:00,75.96,76.18,75.95,76.12,600334.0,75.4311,75.6495,75.4211,75.5899,600334.0
2023-11-29 09:30:00,77.46,78.47,77.45,78.25,556300.0,76.9206,77.9236,76.9107,77.7051,556300.0
2023-11-29 09:35:00,78.26,78.72,78.23,78.64,348720.0,77.715,78.1718,77.6852,78.0924,348720.0
2023-11-29 09:40:00,78.65,79.02,78.6,78.95,298516.0,78.1023,78.4697,78.0527,78.4002,298516.0
2023-11-29 09:45:00,79.0,79.01,78.42,78.44,200429.0,78.4499,78.4598,77.8739,77.8938,200429.0
2023-11-29 09:50:00,78.44,78.46,78.1,78.16,218233.0,77.8938,77.9136,77.5562,77.6157,218233.0
2023-11-29 09:55:00,78.17,78.47,78.04,78.33,201141.0,77.6257,77.9236,77.4966,77.7846,201141.0
2023-11-29 10:00:00,78.33,78.67,78.32,78.37,156592.0,77.7846,78.1222,77.7746,77.8243,156592.0
2023-11-29 10:05:00,78.39,78.39,78.0,78.04,155827.0,77.8441,77.8441,77.4568,77.4966,155827.0
2023-11-29 10:10:00,78.03,78.04,77.75,77.81,169231.0,77.4866,77.4966,77.2086,77.2682,169231.0
2023-11-29 10:15:00,77.81,77.82,77.56,77.61,236725.0,77.2682,77.2781,77.0199,77.0696,236725.0
2023-11-29 10:20:00,77.61,77.82,77.54,77.69,157335.0,77.0696,77.2781,77.0001,77.149,157335.0
2023-11-29 10:25:00,77.69,78.13,77.69,78.11,172105.0,77.149,77.5859,77.149,77.5661,172105.0
2023-11-29 10:30:00,78.13,78.38,78.1,78.12,105252.0,77.5859,77.8342,77.5562,77.576,105252.0
2023-11-29 10:35:00,78.12,78.27,78.11,78.17,104081.0,77.576,77.725,77.5661,77.6257,104081.0
2023-11-29 10:40:00,78.18,78.19,77.98,78.08,69353.0,77.6356,77.6455,77.437,77.5363,69353.0
2023-11-29 10:45:00,78.09,78.1,77.93,77.97,98569.0,77.5462,77.5562,77.3873,77.4271,98569.0
2023-11-29 10:50:00,77.98,78.1,77.87,77.88,109606.0,77.437,77.5562,77.3278,77.3377,109606.0
2023-11-29 10:55:00,77.88,77.95,77.72,77.78,208871.0,77.3377,77.4072,77.1788,77.2384,208871.0
2023-11-29 11:00:00,77.78,77.78,77.58,77.59,210488.0,77.2384,77.2384,77.0398,77.0497,210488.0
2023-11-29 11:05:00,77.59,77.61,77.45,77.48,117567.0,77.0497,77.0696,76.9107,76.9405,117567.0
2023-11-29 11:10:00,77.47,77.48,77.2,77.27,139371.0,76.9305,76.9405,76.6624,76.7319,139371.0
2023-11-29 11:15:00,77.27,77.32,77.07,77.17,303992.0,76.7319,76.7816,76.5333,76.6326,303992.0
2023-11-29 11:20:00,77.18,77.21,77.04,77.09,180113.0,76.6426,76.6724,76.5035,76.5532,180113.0
2023-11-29 11:25:00,77.11,77.12,76.93,77.04,176542.0,76.573,76.583,76.3943,76.5035,176542.0
2023-11-29 11:30:00,77.06,77.11,76.87,77.05,122326.0,76.5234,76.573,76.3347,76.5135,122326.0
2023-11-29 11:35:00,77.05,77.13,76.94,77.04,100345.0,76.5135,76.5929,76.4042,76.5035,100345.0
2023-11-29 11:40:00,77.04,77.07,76.94,76.95,77345.0,76.5035,76.5333,76.4042,76.4142,77345.0
2023-11-29 11:45:00,76.95,77.06,76.95,76.97,73269.0,76.4142,76.5234,76.4142,76.434,73269.0
2023-11-29 11:50:00,76.98,77.07,76.9,77.06,142377.0,76.444,76.5333,76.3645,76.5234,142377.0
2023-11-29 11:55:00,77.07,77.1,76.88,76.93,93702.0,76.5333,76.5631,76.3446,76.3943,93702.0
2023-11-29 12:00:00,76.94,77.0,76.88,76.95,46588.0,76.4042,76.4638,76.3446,76.4142,46588.0
2023-11-29 12:05:00,76.96,77.02,76.85,77.0,65433.0,76.4241,76.4837,76.3149,76.4638,65433.0
2023-11-29 12:10:00,76.99,77.01,76.87,76.97,75089.0,76.4539,76.4737,76.3347,76.434,75089.0
2023-11-29 12:15:00,76.98,77.03,76.96,76.98,64013.0,76.444,76.4936,76.4241,76.444,64013.0
2023-11-29 12:20:00,76.98,77.14,76.97,77.1,107665.0,76.444,76.6028,76.434,76.5631,107665.0
2023-11-29 12:25:00,77.09,77.36,77.08,77.35,124382.0,76.5532,76.8213,76.5433,76.8114,124382.0
2023-11-29 12:30:00,77.35,77.41,77.32,77.41,67406.0,76.8114,76.871,76.7816,76.871,67406.0
2023-11-29 12:35:00,77.4,77.41,77.28,77.28,63269.0,76.861,76.871,76.7419,76.7419,63269.0
2023-11-29 12:40:00,77.28,77.29,77.1,77.11,43790.0,76.7419,76.7518,76.5631,76.573,43790.0
2023-11-29 12:45:00,77.11,77.11,77.03,77.05,67726.0,76.573,76.573,76.4936,76.5135,67726.0
2023-11-29 12:50:00,77.06,77.1,77.04,77.07,56506.0,76.5234,76.5631,76.5035,76.5333,56506.0
2023-11-29 12:55:00,77.08,77.1,77.0,77.01,54381.0,76.5433,76.5631,76.4638,76.4737,54381.0
2023-11-29 13:00:00,77.01,77.07,76.96,76.97,92896.0,76.4737,76.5333,76.4241,76.434,92896.0
2023-11-29 13:05:00,76.98,77.05,76.96,77.04,56058.0,76.444,76.5135,76.4241,76.5035,56058.0
2023-11-29 13:10:00,77.05,77.05,76.85,76.85,78420.0,76.5135,76.5135,76.3149,76.3149,78420.0
2023-11-29 13:15:00,76.85,76.93,76.81,76.87,64480.0,76.3149,76.3943,76.2751,76.3347,64480.0
2023-11-29 13:20:00,76.87,76.99,76.83,76.97,83594.0,76.3347,76.4539,76.295,76.434,83594.0
2023-11-29 13:25:00,76.96,77.01,76.94,76.99,38118.0,76.4241,76.4737,76.4042,76.4539,38118.0
2023-11-29 13:30:00,76.98,76.99,76.81,76.84,58849.0,76.444,76.4539,76.2751,76.3049,58849.0
2023-11-29 13:35:00,76.83,76.89,76.76,76.87,53307.0,76.295,76.3546,76.2255,76.3347,53307.0
2023-11-29 13:40:00,76.88,76.89,76.8,76.83,44738.0,76.3446,76.3546,76.2652,76.295,44738.0
2023-11-29 13:45:00,76.83,76.86,76.77,76.78,57766.0,76.295,76.3248,76.2354,76.2453,57766.0
2023-11-29 13:50:00,76.78,76.87,76.77,76.8,41251.0,76.2453,76.3347,76.2354,76.2652,41251.0
2023-11-29 13:55:00,76.8,76.83,76.73,76.83,54528.0,76.2652,76.295,76.1957,76.295,54528.0
2023-11-29 14:00:00,76.82,76.9,76.78,76.82,60393.0,76.2851,76.3645,76.2453,76.2851,60393.0
2023-11-29 14:05:00,76.83,76.94,76.8,76.82,155136.0,76.295,76.4042,76.2652,76.2851,155136.0
2023-11-29 14:10:00,76.81,76.89,76.69,76.7,109286.0,76.2751,76.3546,76.156,76.1659,109286.0
2023-11-29 14:15:00,76.71,76.75,76.67,76.7,92265.0,76.1758,76.2156,76.1361,76.1659,92265.0
2023-11-29 14:20:00,76.7,76.76,76.65,76.72,49558.0,76.1659,76.2255,76.1163,76.1858,49558.0
2023-11-29 14:25:00,76.72,76.72,76.59,76.68,52802.0,76.1858,76.1858,76.0567,76.146,52802.0
2023-11-29 14:30:00,76.68,76.74,76.61,76.74,55142.0,76.146,76.2056,76.0765,76.2056,55142.0
2023-11-29 14:35:00,76.73,76.74,76.54,76.61,72404.0,76.1957,76.2056,76.007,76.0765,72404.0
2023-11-29 14:40:00,76.61,76.67,76.57,76.65,38494.0,76.0765,76.1361,76.0368,76.1163,38494.0
2023-11-29 14:45:00,76.65,76.77,76.64,76.75,64382.0,76.1163,76.2354,76.1063,76.2156,64382.0
2023-11-29 14:50:00,76.75,76.79,76.65,76.69,70897.0,76.2156,76.2553,76.1163,76.156,70897.0
2023-11-29 14:55:00,76.69,76.74,76.65,76.73,63707.0,76.156,76.2056,76.1163,76.1957,63707.0
2023-11-29 15:00:00,76.73,76.75,76.67,76.74,63078.0,76.1957,76.2156,76.1361,76.2056,63078.0
2023-11-29 15:05:00,76.75,76.78,76.69,76.75,49816.0,76.2156,76.2453,76.156,76.2156,49816.0
2023-11-29 15:10:00,76.76,76.77,76.7,76.72,50634.0,76.2255,76.2354,76.1659,76.1858,50634.0
2023-11-29 15:15:00,76.72,76.75,76.61,76.67,91892.0,76.1858,76.2156,76.0765,76.1361,91892.0
2023-11-29 15:20:00,76.67,76.67,76.5,76.52,96794.0,76.1361,76.1361,75.9673,75.9872,96794.0
2023-11-29 15:25:00,76.52,76.55,76.47,76.51,103356.0,75.9872,76.0169,75.9375,75.9772,103356.0
2023-11-29 15:30:00,76.52,76.53,76.44,76.48,111935.0,75.9872,75.9971,75.9077,75.9474,111935.0
2023-11-29 15:35:00,76.47,76.5,76.37,76.39,110815.0,75.9375,75.9673,75.8382,75.8581,110815.0
2023-11-29 15:40:00,76.39,76.5,76.38,76.49,172034.0,75.8581,75.9673,75.8481,75.9574,172034.0
2023-11-29 15:45:00,76.48,76.54,76.42,76.53,209960.0,75.9474,76.007,75.8879,75.9971,209960.0
2023-11-29 15:50:00,76.53,76.61,76.48,76.56,256798.0,75.9971,76.0765,75.9474,76.0269,256798.0
2023-11-29 15:55:00,76.57,76.69,76.53,76.68,622571.0,76.0368,76.156,75.9971,76.146,622571.0
2023-11-30 09:30:00,76.82,77.0,76.6,76.79,215651.0,76.2851,76.4638,76.0666,76.2553,215651.0
2023-11-30 09:35:00,76.79,76.84,76.17,76.25,162965.0,76.2553,76.3049,75.6396,75.719,162965.0
2023-11-30 09:40:00,76.23,76.25,75.87,76.01,167924.0,75.6992,75.719,75.3417,75.4807,167924.0
2023-11-30 09:45:00,76.03,76.03,75.72,75.84,125103.0,75.5006,75.5006,75.1927,75.3119,125103.0
2023-11-30 09:50:00,75.83,76.1,75.65,76.07,184838.0,75.302,75.5701,75.1232,75.5403,184838.0
2023-11-30 09:55:00,76.1,76.13,75.96,76.01,77883.0,75.5701,75.5999,75.4311,75.4807,77883.0
2023-11-30 10:00:00,76.0,76.0,75.61,75.69,191267.0,75.4708,75.4708,75.0835,75.1629,191267.0
2023-11-30 10:05:00,75.69,76.16,75.68,76.1,102895.0,75.1629,75.6297,75.153,75.5701,102895.0
2023-11-30 10:10:00,76.1,76.5,76.1,76.48,62667.0,75.5701,75.9673,75.5701,75.9474,62667.0
2023-11-30 10:15:00,76.48,76.61,76.46,76.46,71520.0,75.9474,76.0765,75.9276,75.9276,71520.0
2023-11-30 10:20:00,76.45,76.45,76.2,76.25,78419.0,75.9176,75.9176,75.6694,75.719,78419.0
2023-11-30 10:25:00,76.24,76.28,76.08,76.1,77214.0,75.7091,75.7488,75.5502,75.5701,77214.0
2023-11-30 10:30:00,76.1,76.14,76.0,76.13,103547.0,75.5701,75.6098,75.4708,75.5999,103547.0
2023-11-30 10:35:00,76.12,76.17,75.72,75.73,107337.0,75.5899,75.6396,75.1927,75.2027,107337.0
2023-11-30 10:40:00,75.74,75.76,75.6,75.72,75269.0,75.2126,75.2324,75.0736,75.1927,75269.0
2023-11-30 10:45:00,75.72,75.75,75.54,75.65,66307.0,75.1927,75.2225,75.014,75.1232,66307.0
2023-11-30 10:50:00,75.65,75.72,75.56,75.72,64552.0,75.1232,75.1927,75.0338,75.1927,64552.0
2023-11-30 10:55:00,75.71,75.92,75.67,75.92,53050.0,75.1828,75.3913,75.1431,75.3913,53050.0
2023-11-30 11:00:00,75.93,75.98,75.85,75.87,53265.0,75.4013,75.4509,75.3218,75.3417,53265.0
2023-11-30 11:05:00,75.89,75.93,75.67,75.69,33680.0,75.3615,75.4013,75.1431,75.1629,33680.0
2023-11-30 11:10:00,75.7,75.76,75.64,75.73,40310.0,75.1729,75.2324,75.1133,75.2027,40310.0
2023-11-30 11:15:00,75.73,75.82,75.69,75.7,43416.0,75.2027,75.292,75.1629,75.1729,43416.0
2023-11-30 11:20:00,75.7,75.87,75.68,75.83,51132.0,75.1729,75.3417,75.153,75.302,51132.0
2023-11-30 11:25:00,75.82,75.92,75.78,75.84,52081.0,75.292,75.3913,75.2523,75.3119,52081.0
2023-11-30 11:30:00,75.83,75.91,75.74,75.88,49888.0,75.302,75.3814,75.2126,75.3516,49888.0
2023-11-30 11:35:00,75.87,75.91,75.84,75.85,49963.0,75.3417,75.3814,75.3119,75.3218,49963.0
2023-11-30 11:40:00,75.86,75.92,75.84,75.86,47678.0,75.3318,75.3913,75.3119,75.3318,47678.0
2023-11-30 11:45:00,75.86,75.9,75.76,75.81,37054.0,75.3318,75.3715,75.2324,75.2821,37054.0
2023-11-30 11:50:00,75.8,75.83,75.69,75.69,54899.0,75.2722,75.302,75.1629,75.1629,54899.0
2023-11-30 11:55:00,75.7,75.73,75.58,75.68,53522.0,75.1729,75.2027,75.0537,75.153,53522.0
2023-11-30 12:00:00,75.68,75.93,75.66,75.87,55648.0,75.153,75.4013,75.1331,75.3417,55648.0
2023-11-30 12:05:00,75.89,75.94,75.81,75.84,55543.0,75.3615,75.4112,75.2821,75.3119,55543.0
2023-11-30 12:10:00,75.85,75.89,75.75,75.82,47299.0,75.3218,75.3615,75.2225,75.292,47299.0
2023-11-30 12:15:00,75.82,75.84,75.73,75.76,42983.0,75.292,75.3119,75.2027,75.2324,42983.0
2023-11-30 12:20:00,75.76,75.82,75.72,75.77,40988.0,75.2324,75.292,75.1927,75.2424,40988.0
2023-11-30 12:25:00,75.77,75.81,75.72,75.75,64914.0,75.2424,75.2821,75.1927,75.2225,64914.0
2023-11-30 12:30:00,75.74,75.8,75.71,75.76,70629.0,75.2126,75.2722,75.1828,75.2324,70629.0
2023-11-30 12:35:00,75.77,75.79,75.68,75.68,28142.0,75.2424,75.2622,75.153,75.153,28142.0
2023-11-30 12:40:00,75.67,75.77,75.67,75.76,55896.0,75.1431,75.2424,75.1431,75.2324,55896.0
2023-11-30 12:45:00,75.75,75.79,75.7,75.78,62187.0,75.2225,75.2622,75.1729,75.2523,62187.0
2023-11-30 12:50:00,75.78,75.83,75.77,75.8,57167.0,75.2523,75.302,75.2424,75.2722,57167.0
2023-11-30 12:55:00,75.79,75.82,75.74,75.81,41039.0,75.2622,75.292,75.2126,75.2821,41039.0
2023-11-30 13:00:00,75.81,75.81,75.64,75.71,59208.0,75.2821,75.2821,75.1133,75.1828,59208.0
2023-11-30 13:05:00,75.7,75.72,75.57,75.59,46811.0,75.1729,75.1927,75.0438,75.0636,46811.0
2023-11-30 13:10:00,75.59,75.62,75.54,75.61,39508.0,75.0636,75.0934,75.014,75.0835,39508.0
2023-11-30 13:15:00,75.63,75.65,75.55,75.59,32323.0,75.1034,75.1232,75.0239,75.0636,32323.0
2023-11-30 13:20:00,75.58,75.68,75.57,75.65,27785.0,75.0537,75.153,75.0438,75.1232,27785.0
2023-11-30 13:25:00,75.64,75.66,75.54,75.55,32284.0,75.1133,75.1331,75.014,75.0239,32284.0
2023-11-30 13:30:00,75.55,75.64,75.45,75.63,64319.0,75.0239,75.1133,74.9246,75.1034,64319.0
2023-11-30 13:35:00,75.63,75.67,75.59,75.63,28560.0,75.1034,75.1431,75.0636,75.1034,28560.0
2023-11-30 13:40:00,75.64,75.67,75.56,75.58,33317.0,75.1133,75.1431,75.0338,75.0537,33317.0
2023-11-30 13:45:00,75.59,75.59,75.49,75.55,35200.0,75.0636,75.0636,74.9643,75.0239,35200.0
2023-11-30 13:50:00,75.56,75.59,75.52,75.58,37893.0,75.0338,75.0636,74.9941,75.0537,37893.0
2023-11-30 13:55:00,75.57,75.64,75.56,75.59,51770.0,75.0438,75.1133,75.0338,75.0636,51770.0
2023-11-30 14:00:00,75.61,75.63,75.51,75.52,41371.0,75.0835,75.1034,74.9842,74.9941,41371.0
2023-11-30 14:05:00,75.52,75.57,75.5,75.51,53975.0,74.9941,75.0438,74.9743,74.9842,53975.0
2023-11-30 14:10:00,75.52,75.55,75.5,75.51,34912.0,74.9941,75.0239,74.9743,74.9842,34912.0
2023-11-30 14:15:00,75.51,75.53,75.42,75.45,104632.0,74.9842,75.004,74.8948,74.9246,104632.0
2023-11-30 14:20:00,75.44,75.44,75.36,75.39,68713.0,74.9147,74.9147,74.8352,74.865,68713.0
2023-11-30 14:25:00,75.38,75.38,75.24,75.27,101935.0,74.8551,74.8551,74.7161,74.7459,101935.0
2023-11-30 14:30:00,75.27,75.42,75.26,75.36,80483.0,74.7459,74.8948,74.7359,74.8352,80483.0
2023-11-30 14:35:00,75.35,75.36,75.26,75.31,84496.0,74.8253,74.8352,74.7359,74.7856,84496.0
2023-11-30 14:40:00,75.3,75.34,75.27,75.31,64721.0,74.7757,74.8154,74.7459,74.7856,64721.0
2023-11-30 14:45:00,75.31,75.38,75.29,75.38,133016.0,74.7856,74.8551,74.7657,74.8551,133016.0
2023-11-30 14:50:00,75.38,75.41,75.26,75.28,113499.0,74.8551,74.8849,74.7359,74.7558,113499.0
2023-11-30 14:55:00,75.28,75.34,75.26,75.3,71200.0,74.7558,74.8154,74.7359,74.7757,71200.0
2023-11-30 15:00:00,75.31,75.33,75.19,75.22,128437.0,74.7856,74.8054,74.6664,74.6962,128437.0
2023-11-30 15:05:00,75.21,75.22,74.99,75.0,127028.0,74.6863,74.6962,74.4678,74.4777,127028.0
2023-11-30 15:10:00,75.0,75.15,74.97,75.13,119409.0,74.4777,74.6267,74.4479,74.6068,119409.0
2023-11-30 15:15:00,75.13,75.13,75.04,75.08,65659.0,74.6068,74.6068,74.5175,74.5572,65659.0
2023-11-30 15:20:00,75.08,75.21,75.07,75.18,78701.0,74.5572,74.6863,74.5473,74.6565,78701.0
2023-11-30 15:25:00,75.18,75.21,75.02,75.09,89529.0,74.6565,74.6863,74.4976,74.5671,89529.0
2023-11-30 15:30:00,75.09,75.1,74.98,75.09,139483.0,74.5671,74.577,74.4579,74.5671,139483.0
2023-11-30 15:35:00,75.09,75.13,75.04,75.08,96541.0,74.5671,74.6068,74.5175,74.5572,96541.0
2023-11-30 15:40:00,75.09,75.24,75.07,75.23,243356.0,74.5671,74.7161,74.5473,74.7061,243356.0
2023-11-30 15:45:00,75.23,75.43,75.18,75.36,155944.0,74.7061,74.9047,74.6565,74.8352,155944.0
2023-11-30 15:50:00,75.37,75.73,75.11,75.69,661219.0,74.8452,75.2027,74.587,75.1629,661219.0
2023-11-30 15:55:00,75.7,76.11,75.63,76.1,1673444.0,75.1729,75.58,75.1034,75.5701,1673444.0
2023-12-01 09:30:00,76.01,76.18,75.57,75.64,221787.0,75.4807,75.6495,75.0438,75.1133,221787.0
2023-12-01 09:35:00,75.59,75.94,75.48,75.92,99756.0,75.0636,75.4112,74.9544,75.3913,99756.0
2023-12-01 09:40:00,75.91,76.07,75.71,76.01,84982.0,75.3814,75.5403,75.1828,75.4807,84982.0
2023-12-01 09:45:00,76.0,76.05,75.57,75.59,82433.0,75.4708,75.5204,75.0438,75.0636,82433.0
2023-12-01 09:50:00,75.59,75.68,75.43,75.59,76193.0,75.0636,75.153,74.9047,75.0636,76193.0
2023-12-01 09:55:00,75.6,75.65,75.22,75.22,118131.0,75.0736,75.1232,74.6962,74.6962,118131.0
2023-12-01 10:00:00,75.24,75.49,75.18,75.27,134859.0,74.7161,74.9643,74.6565,74.7459,134859.0
2023-12-01 10:05:00,75.28,75.33,75.09,75.14,138728.0,74.7558,74.8054,74.5671,74.6168,138728.0
2023-12-01 10:10:00,75.14,75.56,75.11,75.43,111535.0,74.6168,75.0338,74.587,74.9047,111535.0
2023-12-01 10:15:00,75.44,75.45,75.14,75.24,75310.0,74.9147,74.9246,74.6168,74.7161,75310.0
2023-12-01 10:20:00,75.26,75.35,75.2,75.33,94507.0,74.7359,74.8253,74.6763,74.8054,94507.0
2023-12-01 10:25:00,75.33,75.42,75.25,75.4,106132.0,74.8054,74.8948,74.726,74.875,106132.0
2023-12-01 10:30:00,75.4,75.68,75.33,75.68,97414.0,74.875,75.153,74.8054,75.153,97414.0
2023-12-01 10:35:00,75.68,75.86,75.68,75.82,92456.0,75.153,75.3318,75.153,75.292,92456.0
2023-12-01 10:40:00,75.83,75.97,75.76,75.94,89375.0,75.302,75.441,75.2324,75.4112,89375.0
2023-12-01 10:45:00,75.95,76.0,75.83,75.84,161436.0,75.4211,75.4708,75.302,75.3119,161436.0
2023-12-01 10:50:00,75.84,76.11,75.84,76.11,79954.0,75.3119,75.58,75.3119,75.58,79954.0
2023-12-01 10:55:00,76.11,76.18,76.02,76.1,195374.0,75.58,75.6495,75.4906,75.5701,195374.0
2023-12-01 11:00:00,76.09,76.23,75.84,76.17,115949.0,75.5601,75.6992,75.3119,75.6396,115949.0
2023-12-01 11:05:00,76.17,76.24,75.97,76.22,47947.0,75.6396,75.7091,75.441,75.6892,47947.0
2023-12-01 11:10:00,76.23,76.43,76.17,76.38,115695.0,75.6992,75.8978,75.6396,75.8481,115695.0
2023-12-01 11:15:00,76.39,76.54,76.36,76.43,102948.0,75.8581,76.007,75.8283,75.8978,102948.0
2023-12-01 11:20:00,76.41,76.43,76.19,76.25,44982.0,75.8779,75.8978,75.6595,75.719,44982.0
2023-12-01 11:25:00,76.25,76.29,76.1,76.19,58303.0,75.719,75.7588,75.5701,75.6595,58303.0
2023-12-01 11:30:00,76.18,76.28,76.09,76.24,59852.0,75.6495,75.7488,75.5601,75.7091,59852.0
2023-12-01 11:35:00,76.23,76.25,75.99,76.04,47968.0,75.6992,75.719,75.4608,75.5105,47968.0
2023-12-01 11:40:00,76.03,76.04,75.95,76.01,314700.0,75.5006,75.5105,75.4211,75.4807,314700.0
2023-12-01 11:45:00,76.0,76.13,75.86,75.9,85954.0,75.4708,75.5999,75.3318,75.3715,85954.0
2023-12-01 11:50:00,75.89,75.97,75.81,75.86,312144.0,75.3615,75.441,75.2821,75.3318,312144.0
2023-12-01 11:55:00,75.86,75.9,75.71,75.72,118997.0,75.3318,75.3715,75.1828,75.1927,118997.0
2023-12-01 12:00:00,75.73,75.86,75.73,75.8,121146.0,75.2027,75.3318,75.2027,75.2722,121146.0
2023-12-01 12:05:00,75.79,75.84,75.67,75.7,92746.0,75.2622,75.3119,75.1431,75.1729,92746.0
2023-12-01 12:10:00,75.68,75.87,75.65,75.83,54017.0,75.153,75.3417,75.1232,75.302,54017.0
2023-12-01 12:15:00,75.83,75.83,75.56,75.59,60804.0,75.302,75.302,75.0338,75.0636,60804.0
2023-12-01 12:20:00,75.58,75.62,75.47,75.56,62679.0,75.0537,75.0934,74.9445,75.0338,62679.0
2023-12-01 12:25:00,75.55,75.71,75.51,75.65,58647.0,75.0239,75.1828,74.9842,75.1232,58647.0
2023-12-01 12:30:00,75.65,75.66,75.57,75.58,47405.0,75.1232,75.1331,75.0438,75.0537,47405.0
2023-12-01 12:35:00,75.58,75.6,75.48,75.53,64539.0,75.0537,75.0736,74.9544,75.004,64539.0
2023-12-01 12:40:00,75.53,75.64,75.51,75.61,37583.0,75.004,75.1133,74.9842,75.0835,37583.0
2023-12-01 12:45:00,75.61,75.78,75.6,75.77,47590.0,75.0835,75.2523,75.0736,75.2424,47590.0
2023-12-01 12:50:00,75.77,75.8,75.71,75.75,44923.0,75.2424,75.2722,75.1828,75.2225,44923.0
2023-12-01 12:55:00,75.76,75.89,75.76,75.84,32869.0,75.2324,75.3615,75.2324,75.3119,32869.0
2023-12-01 13:00:00,75.84,75.86,75.73,75.77,51044.0,75.3119,75.3318,75.2027,75.2424,51044.0
2023-12-01 13:05:00,75.77,75.84,75.69,75.83,36218.0,75.2424,75.3119,75.1629,75.302,36218.0
2023-12-01 13:10:00,75.84,75.85,75.69,75.8,49828.0,75.3119,75.3218,75.1629,75.2722,49828.0
2023-12-01 13:15:00,75.78,75.79,75.66,75.73,38567.0,75.2523,75.2622,75.1331,75.2027,38567.0
2023-12-01 13:20:00,75.73,75.84,75.67,75.84,50254.0,75.2027,75.3119,75.1431,75.3119,50254.0
2023-12-01 13:25:00,75.83,75.85,75.73,75.81,51163.0,75.302,75.3218,75.2027,75.2821,51163.0
2023-12-01 13:30:00,75.82,75.96,75.77,75.95,73766.0,75.292,75.4311,75.2424,75.4211,73766.0
2023-12-01 13:35:00,75.95,76.0,75.79,75.84,50803.0,75.4211,75.4708,75.2622,75.3119,50803.0
2023-12-01 13:40:00,75.82,75.82,75.64,75.72,39280.0,75.292,75.292,75.1133,75.1927,39280.0
2023-12-01 13:45:00,75.71,75.73,75.65,75.68,33416.0,75.1828,75.2027,75.1232,75.153,33416.0
2023-12-01 13:50:00,75.67,75.76,75.67,75.73,30184.0,75.1431,75.2324,75.1431,75.2027,30184.0
2023-12-01 13:55:00,75.74,75.78,75.74,75.76,26079.0,75.2126,75.2523,75.2126,75.2324,26079.0
2023-12-01 14:00:00,75.77,75.88,75.72,75.87,36465.0,75.2424,75.3516,75.1927,75.3417,36465.0
2023-12-01 14:05:00,75.87,75.88,75.78,75.81,41222.0,75.3417,75.3516,75.2523,75.2821,41222.0
2023-12-01 14:10:00,75.8,75.92,75.79,75.89,32554.0,75.2722,75.3913,75.2622,75.3615,32554.0
2023-12-01 14:15:00,75.88,75.91,75.81,75.81,31063.0,75.3516,75.3814,75.2821,75.2821,31063.0
2023-12-01 14:20:00,75.81,75.89,75.77,75.89,28819.0,75.2821,75.3615,75.2424,75.3615,28819.0
2023-12-01 14:25:00,75.88,75.88,75.79,75.84,42403.0,75.3516,75.3516,75.2622,75.3119,42403.0
2023-12-01 14:30:00,75.84,75.88,75.81,75.83,34283.0,75.3119,75.3516,75.2821,75.302,34283.0
2023-12-01 14:35:00,75.83,75.89,75.77,75.86,34516.0,75.302,75.3615,75.2424,75.3318,34516.0
2023-12-01 14:40:00,75.85,75.87,75.68,75.77,37319.0,75.3218,75.3417,75.153,75.2424,37319.0
2023-12-01 14:45:00,75.77,75.84,75.72,75.84,54662.0,75.2424,75.3119,75.1927,75.3119,54662.0
2023-12-01 14:50:00,75.84,75.85,75.69,75.73,49077.0,75.3119,75.3218,75.1629,75.2027,49077.0
2023-12-01 14:55:00,75.73,75.8,75.72,75.8,50972.0,75.2027,75.2722,75.1927,75.2722,50972.0
2023-12-01 15:00:00,75.8,75.9,75.79,75.9,71579.0,75.2722,75.3715,75.2622,75.3715,71579.0
2023-12-01 15:05:00,75.9,75.94,75.83,75.92,50513.0,75.3715,75.4112,75.302,75.3913,50513.0
2023-12-01 15:10:00,75.91,76.08,75.9,76.06,82073.0,75.3814,75.5502,75.3715,75.5304,82073.0
2023-12-01 15:15:00,76.06,76.11,75.97,76.02,100337.0,75.5304,75.58,75.441,75.4906,100337.0
2023-12-01 15:20:00,76.02,76.1,75.98,76.09,88151.0,75.4906,75.5701,75.4509,75.5601,88151.0
2023-12-01 15:25:00,76.09,76.21,76.07,76.21,62230.0,75.5601,75.6793,75.5403,75.6793,62230.0
2023-12-01 15:30:00,76.2,76.2,76.0,76.04,78194.0,75.6694,75.6694,75.4708,75.5105,78194.0
2023-12-01 15:35:00,76.03,76.03,75.9,75.93,92872.0,75.5006,75.5006,75.3715,75.4013,92872.0
2023-12-01 15:40:00,75.92,76.0,75.9,75.91,118561.0,75.3913,75.4708,75.3715,75.3814,118561.0
2023-12-01 15:45:00,75.91,75.96,75.88,75.94,125354.0,75.3814,75.4311,75.3516,75.4112,125354.0
2023-12-01 15:50:00,75.92,76.0,75.77,75.9,610314.0,75.3913,75.4708,75.2424,75.3715,610314.0
2023-12-01 15:55:00,75.9,76.1,75.87,75.89,1027939.0,75.3715,75.5701,75.3417,75.3615,1027939.0
2023-12-04 09:30:00,75.42,75.6,74.83,74.9,281358.0,74.8948,75.0736,74.3089,74.3784,281358.0
2023-12-04 09:35:00,74.89,74.89,74.6,74.68,136416.0,74.3685,74.3685,74.0805,74.16,136416.0
2023-12-04 09:40:00,74.71,74.87,74.56,74.68,166345.0,74.1898,74.3486,74.0408,74.16,166345.0
2023-12-04 09:45:00,74.68,74.7,74.42,74.43,138052.0,74.16,74.1798,73.9018,73.9117,138052.0
2023-12-04 09:50:00,74.42,74.74,74.28,74.7,149026.0,73.9018,74.2196,73.7628,74.1798,149026.0
2023-12-04 09:55:00,74.72,74.75,74.42,74.48,76368.0,74.1997,74.2295,73.9018,73.9614,76368.0
2023-12-04 10:00:00,74.51,74.52,74.28,74.5,73588.0,73.9912,74.0011,73.7628,73.9812,73588.0
2023-12-04 10:05:00,74.51,74.57,74.32,74.32,102661.0,73.9912,74.0507,73.8025,73.8025,102661.0
2023-12-04 10:10:00,74.31,74.32,74.08,74.09,156586.0,73.7925,73.8025,73.5641,73.5741,156586.0
2023-12-04 10:15:00,74.12,74.31,73.98,74.2,155407.0,73.6039,73.7925,73.4648,73.6833,155407.0
2023-12-04 10:20:00,74.17,74.17,73.8,73.8,106009.0,73.6535,73.6535,73.2861,73.2861,106009.0
2023-12-04 10:25:00,73.81,73.89,73.67,73.68,91577.0,73.296,73.3755,73.157,73.1669,91577.0
2023-12-04 10:30:00,73.67,73.74,73.34,73.35,187869.0,73.157,73.2265,72.8293,72.8392,187869.0
2023-12-04 10:35:00,73.35,73.65,73.33,73.5,101871.0,72.8392,73.1371,72.8194,72.9882,101871.0
2023-12-04 10:40:00,73.52,73.62,73.48,73.54,84665.0,73.008,73.1073,72.9683,73.0279,84665.0
2023-12-04 10:45:00,73.54,73.67,73.42,73.65,95362.0,73.0279,73.157,72.9087,73.1371,95362.0
2023-12-04 10:50:00,73.65,73.66,73.43,73.45,73055.0,73.1371,73.1471,72.9187,72.9385,73055.0
2023-12-04 10:55:00,73.45,73.58,73.38,73.47,87966.0,72.9385,73.0676,72.869,72.9584,87966.0
2023-12-04 11:00:00,73.47,73.69,73.45,73.59,80554.0,72.9584,73.1769,72.9385,73.0776,80554.0
2023-12-04 11:05:00,73.59,73.67,73.57,73.63,35001.0,73.0776,73.157,73.0577,73.1173,35001.0
2023-12-04 11:10:00,73.62,73.68,73.48,73.66,56199.0,73.1073,73.1669,72.9683,73.1471,56199.0
2023-12-04 11:15:00,73.66,73.75,73.64,73.72,63602.0,73.1471,73.2364,73.1272,73.2067,63602.0
2023-12-04 11:20:00,73.73,73.9,73.72,73.84,84858.0,73.2166,73.3854,73.2067,73.3258,84858.0
2023-12-04 11:25:00,73.84,74.02,73.82,74.01,73594.0,73.3258,73.5046,73.306,73.4946,73594.0
2023-12-04 11:30:00,74.01,74.14,73.97,74.06,73486.0,73.4946,73.6237,73.4549,73.5443,73486.0
2023-12-04 11:35:00,74.04,74.1,73.96,74.03,80050.0,73.5244,73.584,73.445,73.5145,80050.0
2023-12-04 11:40:00,74.04,74.11,74.02,74.06,51383.0,73.5244,73.5939,73.5046,73.5443,51383.0
2023-12-04 11:45:00,74.06,74.13,74.01,74.03,39461.0,73.5443,73.6138,73.4946,73.5145,39461.0
2023-12-04 11:50:00,74.03,74.16,74.03,74.11,52616.0,73.5145,73.6436,73.5145,73.5939,52616.0
2023-12-04 11:55:00,74.09,74.17,74.06,74.16,58727.0,73.5741,73.6535,73.5443,73.6436,58727.0
2023-12-04 12:00:00,74.16,74.19,73.99,74.04,54357.0,73.6436,73.6734,73.4748,73.5244,54357.0
2023-12-04 12:05:00,74.05,74.05,73.9,74.0,37841.0,73.5344,73.5344,73.3854,73.4847,37841.0
2023-12-04 12:10:00,74.0,74.0,73.87,73.95,47707.0,73.4847,73.4847,73.3556,73.4351,47707.0
2023-12-04 12:15:00,73.95,74.07,73.94,74.01,46635.0,73.4351,73.5542,73.4251,73.4946,46635.0
2023-12-04 12:20:00,74.0,74.06,73.95,74.01,54784.0,73.4847,73.5443,73.4351,73.4946,54784.0
2023-12-04 12:25:00,74.01,74.15,74.01,74.11,44361.0,73.4946,73.6337,73.4946,73.5939,44361.0
2023-12-04 12:30:00,74.12,74.41,74.11,74.37,101988.0,73.6039,73.8918,73.5939,73.8521,101988.0
2023-12-04 12:35:00,74.37,74.41,74.33,74.38,48882.0,73.8521,73.8918,73.8124,73.8621,48882.0
2023-12-04 12:40:00,74.38,74.48,74.37,74.4,58196.0,73.8621,73.9614,73.8521,73.8819,58196.0
2023-12-04 12:45:00,74.4,74.43,74.33,74.36,30780.0,73.8819,73.9117,73.8124,73.8422,30780.0
2023-12-04 12:50:00,74.35,74.44,74.33,74.41,39881.0,73.8323,73.9216,73.8124,73.8918,39881.0
2023-12-04 12:55:00,74.41,74.47,74.4,74.44,35019.0,73.8918,73.9514,73.8819,73.9216,35019.0
2023-12-04 13:00:00,74.44,74.45,74.33,74.34,59389.0,73.9216,73.9316,73.8124,73.8223,59389.0
2023-12-04 13:05:00,74.34,74.35,74.22,74.27,63646.0,73.8223,73.8323,73.7032,73.7528,63646.0
2023-12-04 13:10:00,74.28,74.31,74.23,74.25,41604.0,73.7628,73.7925,73.7131,73.733,41604.0
2023-12-04 13:15:00,74.26,74.29,74.23,74.29,37641.0,73.7429,73.7727,73.7131,73.7727,37641.0
2023-12-04 13:20:00,74.29,74.3,74.16,74.18,23812.0,73.7727,73.7826,73.6436,73.6635,23812.0
2023-12-04 13:25:00,74.18,74.2,74.11,74.16,46415.0,73.6635,73.6833,73.5939,73.6436,46415.0
2023-12-04 13:30:00,74.15,74.16,74.08,74.12,61891.0,73.6337,73.6436,73.5641,73.6039,61891.0
2023-12-04 13:35:00,74.12,74.14,74.07,74.07,32581.0,73.6039,73.6237,73.5542,73.5542,32581.0
2023-12-04 13:40:00,74.08,74.09,74.01,74.03,37874.0,73.5641,73.5741,73.4946,73.5145,37874.0
2023-12-04 13:45:00,74.03,74.08,74.0,74.03,48939.0,73.5145,73.5641,73.4847,73.5145,48939.0
2023-12-04 13:50:00,74.04,74.07,74.03,74.06,31232.0,73.5244,73.5542,73.5145,73.5443,31232.0
2023-12-04 13:55:00,74.06,74.07,73.99,74.01,59083.0,73.5443,73.5542,73.4748,73.4946,59083.0
2023-12-04 14:00:00,74.0,74.03,73.91,73.92,44831.0,73.4847,73.5145,73.3953,73.4053,44831.0
2023-12-04 14:05:00,73.93,73.98,73.89,73.94,41819.0,73.4152,73.4648,73.3755,73.4251,41819.0
2023-12-04 14:10:00,73.94,74.12,73.93,74.07,45010.0,73.4251,73.6039,73.4152,73.5542,45010.0
2023-12-04 14:15:00,74.07,74.09,74.04,74.06,32696.0,73.5542,73.5741,73.5244,73.5443,32696.0
2023-12-04 14:20:00,74.05,74.11,74.03,74.09,27382.0,73.5344,73.5939,73.5145,73.5741,27382.0
2023-12-04 14:25:00,74.1,74.13,74.08,74.12,29758.0,73.584,73.6138,73.5641,73.6039,29758.0
2023-12-04 14:30:00,74.11,74.16,73.99,74.04,40432.0,73.5939,73.6436,73.4748,73.5244,40432.0
2023-12-04 14:35:00,74.05,74.12,74.04,74.09,34790.0,73.5344,73.6039,73.5244,73.5741,34790.0
2023-12-04 14:40:00,74.09,74.14,74.08,74.13,24342.0,73.5741,73.6237,73.5641,73.6138,24342.0
2023-12-04 14:45:00,74.14,74.14,74.03,74.09,32742.0,73.6237,73.6237,73.5145,73.5741,32742.0
2023-12-04 14:50:00,74.09,74.13,74.07,74.08,27053.0,73.5741,73.6138,73.5542,73.5641,27053.0
2023-12-04 14:55:00,74.08,74.16,74.07,74.1,42986.0,73.5641,73.6436,73.5542,73.584,42986.0
2023-12-04 15:00:00,74.11,74.14,73.99,74.02,46685.0,73.5939,73.6237,73.4748,73.5046,46685.0
2023-12-04 15:05:00,74.03,74.03,73.89,73.9,58737.0,73.5145,73.5145,73.3755,73.3854,58737.0
2023-12-04 15:10:00,73.9,73.94,73.87,73.88,44279.0,73.3854,73.4251,73.3556,73.3655,44279.0
2023-12-04 15:15:00,73.89,73.91,73.78,73.84,70362.0,73.3755,73.3953,73.2662,73.3258,70362.0
2023-12-04 15:20:00,73.84,73.93,73.84,73.9,54584.0,73.3258,73.4152,73.3258,73.3854,54584.0
2023-12-04 15:25:00,73.9,74.0,73.88,73.98,50358.0,73.3854,73.4847,73.3655,73.4648,50358.0
2023-12-04 15:30:00,73.98,74.06,73.9,74.04,133708.0,73.4648,73.5443,73.3854,73.5244,133708.0
2023-12-04 15:35:00,74.03,74.06,73.94,74.02,134385.0,73.5145,73.5443,73.4251,73.5046,134385.0
2023-12-04 15:40:00,74.02,74.22,74.02,74.2,97157.0,73.5046,73.7032,73.5046,73.6833,97157.0
2023-12-04 15:45:00,74.2,74.23,74.16,74.19,136918.0,73.6833,73.7131,73.6436,73.6734,136918.0
2023-12-04 15:50:00,74.19,74.34,74.17,74.3,323358.0,73.6734,73.8223,73.6535,73.7826,323358.0
2023-12-04 15:55:00,74.3,74.35,74.24,74.31,547219.0,73.7826,73.8323,73.723,73.7925,547219.0
2023-12-05 09:30:00,73.45,73.53,73.04,73.36,280497.0,72.9385,73.018,72.5314,72.8492,280497.0
2023-12-05 09:35:00,73.35,73.55,73.2,73.21,129823.0,72.8392,73.0378,72.6903,72.7002,129823.0
2023-12-05 09:40:00,73.2,73.44,73.2,73.4,122171.0,72.6903,72.9286,72.6903,72.8889,122171.0
2023-12-05 09:45:00,73.39,73.41,73.25,73.4,152001.0,72.879,72.8988,72.7399,72.8889,152001.0
2023-12-05 09:50:00,73.39,73.68,73.37,73.61,227861.0,72.879,73.1669,72.8591,73.0974,227861.0
2023-12-05 09:55:00,73.6,73.77,73.59,73.7,149641.0,73.0875,73.2563,73.0776,73.1868,149641.0
2023-12-05 10:00:00,73.7,73.97,73.69,73.8,155145.0,73.1868,73.4549,73.1769,73.2861,155145.0
2023-12-05 10:05:00,73.8,73.81,73.61,73.66,72024.0,73.2861,73.296,73.0974,73.1471,72024.0
2023-12-05 10:10:00,73.67,73.71,73.51,73.51,54167.0,73.157,73.1967,72.9981,72.9981,54167.0
2023-12-05 10:15:00,73.51,73.54,73.4,73.54,54561.0,72.9981,73.0279,72.8889,73.0279,54561.0
2023-12-05 10:20:00,73.55,73.63,73.47,73.51,63500.0,73.0378,73.1173,72.9584,72.9981,63500.0
2023-12-05 10:25:00,73.51,73.53,73.28,73.48,108423.0,72.9981,73.018,72.7697,72.9683,108423.0
2023-12-05 10:30:00,73.48,73.52,73.37,73.37,48212.0,72.9683,73.008,72.8591,72.8591,48212.0
2023-12-05 10:35:00,73.34,73.49,73.32,73.44,47959.0,72.8293,72.9783,72.8094,72.9286,47959.0
2023-12-05 10:40:00,73.45,73.5,73.36,73.48,41656.0,72.9385,72.9882,72.8492,72.9683,41656.0
2023-12-05 10:45:00,73.51,73.71,73.5,73.67,71332.0,72.9981,73.1967,72.9882,73.157,71332.0
2023-12-05 10:50:00,73.66,73.67,73.56,73.66,42916.0,73.1471,73.157,73.0478,73.1471,42916.0
2023-12-05 10:55:00,73.67,73.71,73.63,73.65,57324.0,73.157,73.1967,73.1173,73.1371,57324.0
2023-12-05 11:00:00,73.66,73.68,73.57,73.57,56139.0,73.1471,73.1669,73.0577,73.0577,56139.0
2023-12-05 11:05:00,73.59,73.65,73.56,73.6,39097.0,73.0776,73.1371,73.0478,73.0875,39097.0
2023-12-05 11:10:00,73.6,73.61,73.45,73.45,42016.0,73.0875,73.0974,72.9385,72.9385,42016.0
2023-12-05 11:15:00,73.46,73.49,73.24,73.28,114218.0,72.9485,72.9783,72.73,72.7697,114218.0
2023-12-05 11:20:00,73.28,73.34,73.23,73.28,70066.0,72.7697,72.8293,72.7201,72.7697,70066.0
2023-12-05 11:25:00,73.27,73.38,73.23,73.29,52698.0,72.7598,72.869,72.7201,72.7796,52698.0
2023-12-05 11:30:00,73.3,73.39,73.26,73.34,70640.0,72.7896,72.879,72.7499,72.8293,70640.0
2023-12-05 11:35:00,73.34,73.4,73.27,73.31,43962.0,72.8293,72.8889,72.7598,72.7995,43962.0
2023-12-05 11:40:00,73.33,73.4,73.29,73.33,31830.0,72.8194,72.8889,72.7796,72.8194,31830.0
2023-12-05 11:45:00,73.33,73.52,73.32,73.51,31792.0,72.8194,73.008,72.8094,72.9981,31792.0
2023-12-05 11:50:00,73.5,73.5,73.19,73.19,54932.0,72.9882,72.9882,72.6803,72.6803,54932.0
2023-12-05 11:55:00,73.2,73.53,73.2,73.53,31515.0,72.6903,73.018,72.6903,73.018,31515.0
2023-12-05 12:00:00,73.56,73.67,73.55,73.6,46203.0,73.0478,73.157,73.0378,73.0875,46203.0
2023-12-05 12:05:00,73.6,73.61,73.54,73.6,45406.0,73.0875,73.0974,73.0279,73.0875,45406.0
2023-12-05 12:10:00,73.62,73.64,73.55,73.61,30195.0,73.1073,73.1272,73.0378,73.0974,30195.0
2023-12-05 12:15:00,73.62,73.66,73.53,73.56,50983.0,73.1073,73.1471,73.018,73.0478,50983.0
2023-12-05 12:20:00,73.55,73.73,73.52,73.54,39952.0,73.0378,73.2166,73.008,73.0279,39952.0
2023-12-05 12:25:00,73.55,73.74,73.54,73.7,35289.0,73.0378,73.2265,73.0279,73.1868,35289.0
2023-12-05 12:30:00,73.7,73.71,73.58,73.62,23825.0,73.1868,73.1967,73.0676,73.1073,23825.0
2023-12-05 12:35:00,73.62,73.69,73.6,73.62,39991.0,73.1073,73.1769,73.0875,73.1073,39991.0
2023-12-05 12:40:00,73.61,73.64,73.47,73.53,33226.0,73.0974,73.1272,72.9584,73.018,33226.0
2023-12-05 12:45:00,73.53,73.61,73.5,73.61,26332.0,73.018,73.0974,72.9882,73.0974,26332.0
2023-12-05 12:50:00,73.6,73.61,73.47,73.53,28158.0,73.0875,73.0974,72.9584,73.018,28158.0
2023-12-05 12:55:00,73.53,73.62,73.52,73.6,34879.0,73.018,73.1073,73.008,73.0875,34879.0
2023-12-05 13:00:00,73.59,73.61,73.47,73.59,27778.0,73.0776,73.0974,72.9584,73.0776,27778.0
2023-12-05 13:05:00,73.6,73.67,73.56,73.58,29098.0,73.0875,73.157,73.0478,73.0676,29098.0
2023-12-05 13:10:00,73.59,73.62,73.55,73.57,24623.0,73.0776,73.1073,73.0378,73.0577,24623.0
2023-12-05 13:15:00,73.57,73.64,73.5,73.62,31123.0,73.0577,73.1272,72.9882,73.1073,31123.0
2023-12-05 13:20:00,73.62,73.72,73.62,73.69,27738.0,73.1073,73.2067,73.1073,73.1769,27738.0
2023-12-05 13:25:00,73.69,73.71,73.57,73.58,22300.0,73.1769,73.1967,73.0577,73.0676,22300.0
2023-12-05 13:30:00,73.58,73.64,73.53,73.6,27876.0,73.0676,73.1272,73.018,73.0875,27876.0
2023-12-05 13:35:00,73.6,73.63,73.54,73.61,18247.0,73.0875,73.1173,73.0279,73.0974,18247.0
2023-12-05 13:40:00,73.61,73.67,73.56,73.65,45140.0,73.0974,73.157,73.0478,73.1371,45140.0
2023-12-05 13:45:00,73.65,73.67,73.57,73.61,34634.0,73.1371,73.157,73.0577,73.0974,34634.0
2023-12-05 13:50:00,73.6,73.65,73.58,73.63,23151.0,73.0875,73.1371,73.0676,73.1173,23151.0
2023-12-05 13:55:00,73.62,73.64,73.59,73.6,18378.0,73.1073,73.1272,73.0776,73.0875,18378.0
2023-12-05 14:00:00,73.6,73.65,73.54,73.56,41232.0,73.0875,73.1371,73.0279,73.0478,41232.0
2023-12-05 14:05:00,73.56,73.63,73.51,73.62,30912.0,73.0478,73.1173,72.9981,73.1073,30912.0
2023-12-05 14:10:00,73.63,73.73,73.61,73.64,34167.0,73.1173,73.2166,73.0974,73.1272,34167.0
2023-12-05 14:15:00,73.64,73.7,73.63,73.68,28285.0,73.1272,73.1868,73.1173,73.1669,28285.0
2023-12-05 14:20:00,73.7,73.7,73.62,73.64,29952.0,73.1868,73.1868,73.1073,73.1272,29952.0
2023-12-05 14:25:00,73.63,73.74,73.63,73.74,32180.0,73.1173,73.2265,73.1173,73.2265,32180.0
2023-12-05 14:30:00,73.73,73.75,73.61,73.63,32373.0,73.2166,73.2364,73.0974,73.1173,32373.0
2023-12-05 14:35:00,73.63,73.65,73.6,73.62,33127.0,73.1173,73.1371,73.0875,73.1073,33127.0
2023-12-05 14:40:00,73.62,73.63,73.58,73.59,32163.0,73.1073,73.1173,73.0676,73.0776,32163.0
2023-12-05 14:45:00,73.59,73.67,73.59,73.66,34880.0,73.0776,73.157,73.0776,73.1471,34880.0
2023-12-05 14:50:00,73.65,73.73,73.64,73.69,26399.0,73.1371,73.2166,73.1272,73.1769,26399.0
2023-12-05 14:55:00,73.69,73.75,73.66,73.71,43747.0,73.1769,73.2364,73.1471,73.1967,43747.0
2023-12-05 15:00:00,73.71,73.74,73.67,73.68,38305.0,73.1967,73.2265,73.157,73.1669,38305.0
2023-12-05 15:05:00,73.69,73.72,73.64,73.71,60211.0,73.1769,73.2067,73.1272,73.1967,60211.0
2023-12-05 15:10:00,73.71,73.74,73.64,73.69,65296.0,73.1967,73.2265,73.1272,73.1769,65296.0
2023-12-05 15:15:00,73.69,73.79,73.69,73.74,34967.0,73.1769,73.2762,73.1769,73.2265,34967.0
2023-12-05 15:20:00,73.75,73.75,73.68,73.75,42476.0,73.2364,73.2364,73.1669,73.2364,42476.0
2023-12-05 15:25:00,73.75,73.76,73.69,73.71,46066.0,73.2364,73.2464,73.1769,73.1967,46066.0
2023-12-05 15:30:00,73.7,73.73,73.66,73.72,35696.0,73.1868,73.2166,73.1471,73.2067,35696.0
2023-12-05 15:35:00,73.71,73.73,73.67,73.7,40841.0,73.1967,73.2166,73.157,73.1868,40841.0
2023-12-05 15:40:00,73.71,73.74,73.67,73.69,90753.0,73.1967,73.2265,73.157,73.1769,90753.0
2023-12-05 15:45:00,73.69,73.71,73.65,73.67,98579.0,73.1769,73.1967,73.1371,73.157,98579.0
2023-12-05 15:50:00,73.67,73.75,73.61,73.68,160418.0,73.157,73.2364,73.0974,73.1669,160418.0
2023-12-05 15:55:00,73.67,73.72,73.6,73.7,520794.0,73.157,73.2067,73.0875,73.1868,520794.0
2023-12-06 09:30:00,75.16,75.4,74.63,74.82,530717.0,74.6366,74.875,74.1103,74.299,530717.0
2023-12-06 09:35:00,74.8,75.17,74.52,74.56,138342.0,74.2791,74.6466,74.0011,74.0408,138342.0
2023-12-06 09:40:00,74.55,74.6,74.36,74.36,115309.0,74.0309,74.0805,73.8422,73.8422,115309.0
2023-12-06 09:45:00,74.35,74.45,74.21,74.22,57094.0,73.8323,73.9316,73.6932,73.7032,57094.0
2023-12-06 09:50:00,74.25,74.41,74.21,74.26,42290.0,73.733,73.8918,73.6932,73.7429,42290.0
2023-12-06 09:55:00,74.28,74.4,74.23,74.28,60667.0,73.7628,73.8819,73.7131,73.7628,60667.0
2023-12-06 10:00:00,74.28,74.29,74.14,74.16,106141.0,73.7628,73.7727,73.6237,73.6436,106141.0
2023-12-06 10:05:00,74.19,74.43,74.18,74.4,92821.0,73.6734,73.9117,73.6635,73.8819,92821.0
2023-12-06 10:10:00,74.39,74.39,74.22,74.28,40575.0,73.872,73.872,73.7032,73.7628,40575.0
2023-12-06 10:15:00,74.28,74.38,74.12,74.18,58597.0,73.7628,73.8621,73.6039,73.6635,58597.0
2023-12-06 10:20:00,74.19,74.21,73.99,74.01,72204.0,73.6734,73.6932,73.4748,73.4946,72204.0
2023-12-06 10:25:00,74.0,74.13,73.91,74.07,107051.0,73.4847,73.6138,73.3953,73.5542,107051.0
2023-12-06 10:30:00,74.09,74.33,74.09,74.3,62723.0,73.5741,73.8124,73.5741,73.7826,62723.0
2023-12-06 10:35:00,74.31,74.32,74.19,74.19,52970.0,73.7925,73.8025,73.6734,73.6734,52970.0
2023-12-06 10:40:00,74.22,74.23,74.15,74.16,30849.0,73.7032,73.7131,73.6337,73.6436,30849.0
2023-12-06 10:45:00,74.17,74.18,73.97,74.02,35166.0,73.6535,73.6635,73.4549,73.5046,35166.0
2023-12-06 10:50:00,74.02,74.15,73.99,74.08,38119.0,73.5046,73.6337,73.4748,73.5641,38119.0
2023-12-06 10:55:00,74.08,74.19,74.01,74.09,34399.0,73.5641,73.6734,73.4946,73.5741,34399.0
2023-12-06 11:00:00,74.09,74.13,74.03,74.08,29024.0,73.5741,73.6138,73.5145,73.5641,29024.0
2023-12-06 11:05:00,74.07,74.17,74.04,74.11,22621.0,73.5542,73.6535,73.5244,73.5939,22621.0
2023-12-06 11:10:00,74.11,74.16,73.99,74.0,59318.0,73.5939,73.6436,73.4748,73.4847,59318.0
2023-12-06 11:15:00,74.0,74.01,73.87,73.87,71064.0,73.4847,73.4946,73.3556,73.3556,71064.0
2023-12-06 11:20:00,73.88,73.95,73.79,73.87,47323.0,73.3655,73.4351,73.2762,73.3556,47323.0
2023-12-06 11:25:00,73.87,74.01,73.86,73.91,47658.0,73.3556,73.4946,73.3457,73.3953,47658.0
2023-12-06 11:30:00,73.91,73.91,73.62,73.71,79123.0,73.3953,73.3953,73.1073,73.1967,79123.0
2023-12-06 11:35:00,73.71,73.82,73.67,73.79,27291.0,73.1967,73.306,73.157,73.2762,27291.0
2023-12-06 11:40:00,73.79,73.8,73.7,73.76,44648.0,73.2762,73.2861,73.1868,73.2464,44648.0
2023-12-06 11:45:00,73.75,73.89,73.74,73.81,37677.0,73.2364,73.3755,73.2265,73.296,37677.0
2023-12-06 11:50:00,73.81,73.88,73.75,73.84,28759.0,73.296,73.3655,73.2364,73.3258,28759.0
2023-12-06 11:55:00,73.85,73.93,73.81,73.93,31809.0,73.3357,73.4152,73.296,73.4152,31809.0
2023-12-06 12:00:00,73.93,73.93,73.75,73.78,22448.0,73.4152,73.4152,73.2364,73.2662,22448.0
2023-12-06 12:05:00,73.78,73.83,73.77,73.79,23077.0,73.2662,73.3159,73.2563,73.2762,23077.0
2023-12-06 12:10:00,73.79,73.9,73.79,73.81,33526.0,73.2762,73.3854,73.2762,73.296,33526.0
2023-12-06 12:15:00,73.81,73.84,73.71,73.73,32422.0,73.296,73.3258,73.1967,73.2166,32422.0
2023-12-06 12:20:00,73.74,73.86,73.74,73.81,19176.0,73.2265,73.3457,73.2265,73.296,19176.0
2023-12-06 12:25:00,73.8,73.81,73.74,73.78,16353.0,73.2861,73.296,73.2265,73.2662,16353.0
2023-12-06 12:30:00,73.77,73.79,73.7,73.75,26747.0,73.2563,73.2762,73.1868,73.2364,26747.0
2023-12-06 12:35:00,73.76,73.8,73.71,73.74,22342.0,73.2464,73.2861,73.1967,73.2265,22342.0
2023-12-06 12:40:00,73.75,73.83,73.75,73.77,20246.0,73.2364,73.3159,73.2364,73.2563,20246.0
2023-12-06 12:45:00,73.78,73.79,73.6,73.63,46991.0,73.2662,73.2762,73.0875,73.1173,46991.0
2023-12-06 12:50:00,73.65,73.67,73.57,73.65,38230.0,73.1371,73.157,73.0577,73.1371,38230.0
2023-12-06 12:55:00,73.64,73.64,73.51,73.55,18476.0,73.1272,73.1272,72.9981,73.0378,18476.0
2023-12-06 13:00:00,73.55,73.55,73.46,73.46,25889.0,73.0378,73.0378,72.9485,72.9485,25889.0
2023-12-06 13:05:00,73.45,73.49,73.33,73.48,51830.0,72.9385,72.9783,72.8194,72.9683,51830.0
2023-12-06 13:10:00,73.49,73.6,73.48,73.59,55808.0,72.9783,73.0875,72.9683,73.0776,55808.0
2023-12-06 13:15:00,73.58,73.6,73.49,73.58,55666.0,73.0676,73.0875,72.9783,73.0676,55666.0
2023-12-06 13:20:00,73.58,73.6,73.44,73.48,76683.0,73.0676,73.0875,72.9286,72.9683,76683.0
2023-12-06 13:25:00,73.49,73.59,73.45,73.57,37153.0,72.9783,73.0776,72.9385,73.0577,37153.0
2023-12-06 13:30:00,73.57,73.58,73.44,73.44,17789.0,73.0577,73.0676,72.9286,72.9286,17789.0
2023-12-06 13:35:00,73.44,73.48,73.4,73.41,30844.0,72.9286,72.9683,72.8889,72.8988,30844.0
2023-12-06 13:40:00,73.4,73.43,73.3,73.39,79878.0,72.8889,72.9187,72.7896,72.879,79878.0
2023-12-06 13:45:00,73.4,73.54,73.37,73.52,38341.0,72.8889,73.0279,72.8591,73.008,38341.0
2023-12-06 13:50:00,73.52,73.62,73.51,73.56,84164.0,73.008,73.1073,72.9981,73.0478,84164.0
2023-12-06 13:55:00,73.55,73.67,73.54,73.65,51791.0,73.0378,73.157,73.0279,73.1371,51791.0
2023-12-06 14:00:00,73.65,73.69,73.54,73.62,40375.0,73.1371,73.1769,73.0279,73.1073,40375.0
2023-12-06 14:05:00,73.61,73.64,73.52,73.59,134110.0,73.0974,73.1272,73.008,73.0776,134110.0
2023-12-06 14:10:00,73.59,73.61,73.44,73.46,51549.0,73.0776,73.0974,72.9286,72.9485,51549.0
2023-12-06 14:15:00,73.44,73.53,73.42,73.45,33538.0,72.9286,73.018,72.9087,72.9385,33538.0
2023-12-06 14:20:00,73.45,73.52,73.38,73.49,45179.0,72.9385,73.008,72.869,72.9783,45179.0
2023-12-06 14:25:00,73.49,73.54,73.44,73.45,43105.0,72.9783,73.0279,72.9286,72.9385,43105.0
2023-12-06 14:30:00,73.44,73.53,73.44,73.52,22777.0,72.9286,73.018,72.9286,73.008,22777.0
2023-12-06 14:35:00,73.53,73.53,73.41,73.43,26886.0,73.018,73.018,72.8988,72.9187,26886.0
2023-12-06 14:40:00,73.44,73.45,73.35,73.36,61349.0,72.9286,72.9385,72.8392,72.8492,61349.0
2023-12-06 14:45:00,73.36,73.39,73.31,73.39,38828.0,72.8492,72.879,72.7995,72.879,38828.0
2023-12-06 14:50:00,73.39,73.41,73.28,73.29,48034.0,72.879,72.8988,72.7697,72.7796,48034.0
2023-12-06 14:55:00,73.29,73.31,73.17,73.2,82708.0,72.7796,72.7995,72.6605,72.6903,82708.0
2023-12-06 15:00:00,73.19,73.3,73.15,73.25,58612.0,72.6803,72.7896,72.6406,72.7399,58612.0
2023-12-06 15:05:00,73.24,73.26,73.11,73.2,86259.0,72.73,72.7499,72.6009,72.6903,86259.0
2023-12-06 15:10:00,73.19,73.19,73.04,73.04,92087.0,72.6803,72.6803,72.5314,72.5314,92087.0
2023-12-06 15:15:00,73.04,73.1,72.97,73.02,308642.0,72.5314,72.591,72.4619,72.5115,308642.0
2023-12-06 15:20:00,73.02,73.1,72.99,73.07,83868.0,72.5115,72.591,72.4817,72.5612,83868.0
2023-12-06 15:25:00,73.08,73.17,73.04,73.15,50728.0,72.5711,72.6605,72.5314,72.6406,50728.0
2023-12-06 15:30:00,73.15,73.2,73.12,73.14,62982.0,72.6406,72.6903,72.6108,72.6307,62982.0
2023-12-06 15:35:00,73.14,73.22,73.05,73.09,64655.0,72.6307,72.7101,72.5413,72.581,64655.0
2023-12-06 15:40:00,73.09,73.1,73.0,73.03,254611.0,72.581,72.591,72.4917,72.5215,254611.0
2023-12-06 15:45:00,73.03,73.05,72.93,73.03,164395.0,72.5215,72.5413,72.4222,72.5215,164395.0
2023-12-06 15:50:00,73.02,73.12,72.94,73.12,287284.0,72.5115,72.6108,72.4321,72.6108,287284.0
2023-12-06 15:55:00,73.12,73.16,73.01,73.14,458991.0,72.6108,72.6506,72.5016,72.6307,458991.0
2023-12-07 09:30:00,74.12,74.12,73.5,73.61,244593.0,73.6039,73.6039,72.9882,73.0974,244593.0
2023-12-07 09:35:00,73.6,73.6,73.23,73.27,121801.0,73.0875,73.0875,72.7201,72.7598,121801.0
2023-12-07 09:40:00,73.27,73.53,73.27,73.35,97642.0,72.7598,73.018,72.7598,72.8392,97642.0
2023-12-07 09:45:00,73.37,73.52,73.14,73.17,159920.0,72.8591,73.008,72.6307,72.6605,159920.0
2023-12-07 09:50:00,73.18,73.46,72.99,73.33,104234.0,72.6704,72.9485,72.4817,72.8194,104234.0
2023-12-07 09:55:00,73.32,73.46,73.23,73.33,75652.0,72.8094,72.9485,72.7201,72.8194,75652.0
2023-12-07 10:00:00,73.32,73.51,73.3,73.5,61921.0,72.8094,72.9981,72.7896,72.9882,61921.0
2023-12-07 10:05:00,73.48,73.7,73.44,73.5,96237.0,72.9683,73.1868,72.9286,72.9882,96237.0
2023-12-07 10:10:00,73.5,73.74,73.48,73.68,74041.0,72.9882,73.2265,72.9683,73.1669,74041.0
2023-12-07 10:15:00,73.7,73.96,73.7,73.88,81382.0,73.1868,73.445,73.1868,73.3655,81382.0
2023-12-07 10:20:00,73.88,74.1,73.85,74.08,177480.0,73.3655,73.584,73.3357,73.5641,177480.0
2023-12-07 10:25:00,74.08,74.15,73.97,74.03,110208.0,73.5641,73.6337,73.4549,73.5145,110208.0
2023-12-07 10:30:00,74.03,74.04,73.84,73.92,147522.0,73.5145,73.5244,73.3258,73.4053,147522.0
2023-12-07 10:35:00,73.92,74.18,73.91,74.15,111008.0,73.4053,73.6635,73.3953,73.6337,111008.0
2023-12-07 10:40:00,74.15,74.2,74.04,74.08,86292.0,73.6337,73.6833,73.5244,73.5641,86292.0
2023-12-07 10:45:00,74.08,74.15,73.97,74.0,92761.0,73.5641,73.6337,73.4549,73.4847,92761.0
2023-12-07 10:50:00,73.99,73.99,73.79,73.81,80666.0,73.4748,73.4748,73.2762,73.296,80666.0
2023-12-07 10:55:00,73.81,73.87,73.74,73.8,85420.0,73.296,73.3556,73.2265,73.2861,85420.0
2023-12-07 11:00:00,73.8,73.84,73.68,73.77,60902.0,73.2861,73.3258,73.1669,73.2563,60902.0
2023-12-07 11:05:00,73.76,73.78,73.66,73.77,62614.0,73.2464,73.2662,73.1471,73.2563,62614.0
2023-12-07 11:10:00,73.77,73.8,73.58,73.64,75200.0,73.2563,73.2861,73.0676,73.1272,75200.0
2023-12-07 11:15:00,73.63,73.67,73.37,73.46,113432.0,73.1173,73.157,72.8591,72.9485,113432.0
2023-12-07 11:20:00,73.46,73.5,73.4,73.47,40846.0,72.9485,72.9882,72.8889,72.9584,40846.0
2023-12-07 11:25:00,73.47,73.55,73.45,73.48,41981.0,72.9584,73.0378,72.9385,72.9683,41981.0
2023-12-07 11:30:00,73.48,73.7,73.47,73.66,35267.0,72.9683,73.1868,72.9584,73.1471,35267.0
2023-12-07 11:35:00,73.66,73.66,73.54,73.62,58273.0,73.1471,73.1471,73.0279,73.1073,58273.0
2023-12-07 11:40:00,73.62,73.67,73.56,73.59,40711.0,73.1073,73.157,73.0478,73.0776,40711.0
2023-12-07 11:45:00,73.59,73.7,73.58,73.65,39586.0,73.0776,73.1868,73.0676,73.1371,39586.0
2023-12-07 11:50:00,73.64,73.68,73.47,73.49,92108.0,73.1272,73.1669,72.9584,72.9783,92108.0
2023-12-07 11:55:00,73.49,73.54,73.45,73.54,43865.0,72.9783,73.0279,72.9385,73.0279,43865.0
2023-12-07 12:00:00,73.54,73.6,73.45,73.51,34424.0,73.0279,73.0875,72.9385,72.9981,34424.0
2023-12-07 12:05:00,73.5,73.57,73.46,73.57,43049.0,72.9882,73.0577,72.9485,73.0577,43049.0
2023-12-07 12:10:00,73.58,73.63,73.43,73.45,54372.0,73.0676,73.1173,72.9187,72.9385,54372.0
2023-12-07 12:15:00,73.47,73.63,73.45,73.61,67364.0,72.9584,73.1173,72.9385,73.0974,67364.0
2023-12-07 12:20:00,73.61,73.7,73.57,73.57,45118.0,73.0974,73.1868,73.0577,73.0577,45118.0
2023-12-07 12:25:00,73.58,73.64,73.56,73.63,22962.0,73.0676,73.1272,73.0478,73.1173,22962.0
2023-12-07 12:30:00,73.63,73.7,73.62,73.62,33213.0,73.1173,73.1868,73.1073,73.1073,33213.0
2023-12-07 12:35:00,73.62,73.67,73.53,73.6,28064.0,73.1073,73.157,73.018,73.0875,28064.0
2023-12-07 12:40:00,73.61,73.65,73.58,73.62,32389.0,73.0974,73.1371,73.0676,73.1073,32389.0
2023-12-07 12:45:00,73.62,73.7,73.6,73.7,31264.0,73.1073,73.1868,73.0875,73.1868,31264.0
2023-12-07 12:50:00,73.71,73.71,73.66,73.7,26568.0,73.1967,73.1967,73.1471,73.1868,26568.0
2023-12-07 12:55:00,73.69,73.79,73.68,73.73,31289.0,73.1769,73.2762,73.1669,73.2166,31289.0
2023-12-07 13:00:00,73.73,73.85,73.71,73.76,37057.0,73.2166,73.3357,73.1967,73.2464,37057.0
2023-12-07 13:05:00,73.77,73.83,73.76,73.78,19893.0,73.2563,73.3159,73.2464,73.2662,19893.0
2023-12-07 13:10:00,73.79,73.83,73.74,73.82,38186.0,73.2762,73.3159,73.2265,73.306,38186.0
2023-12-07 13:15:00,73.83,73.86,73.74,73.78,67954.0,73.3159,73.3457,73.2265,73.2662,67954.0
2023-12-07 13:20:00,73.78,73.8,73.7,73.79,55591.0,73.2662,73.2861,73.1868,73.2762,55591.0
2023-12-07 13:25:00,73.79,73.81,73.62,73.67,70726.0,73.2762,73.296,73.1073,73.157,70726.0
2023-12-07 13:30:00,73.67,73.74,73.63,73.7,19745.0,73.157,73.2265,73.1173,73.1868,19745.0
2023-12-07 13:35:00,73.73,73.82,73.71,73.79,68918.0,73.2166,73.306,73.1967,73.2762,68918.0
2023-12-07 13:40:00,73.78,73.83,73.73,73.77,32926.0,73.2662,73.3159,73.2166,73.2563,32926.0
2023-12-07 13:45:00,73.77,73.79,73.72,73.72,22192.0,73.2563,73.2762,73.2067,73.2067,22192.0
2023-12-07 13:50:00,73.71,73.76,73.7,73.74,22484.0,73.1967,73.2464,73.1868,73.2265,22484.0
2023-12-07 13:55:00,73.73,73.73,73.65,73.67,28278.0,73.2166,73.2166,73.1371,73.157,28278.0
2023-12-07 14:00:00,73.66,73.77,73.65,73.73,62645.0,73.1471,73.2563,73.1371,73.2166,62645.0
2023-12-07 14:05:00,73.72,73.87,73.7,73.87,69069.0,73.2067,73.3556,73.1868,73.3556,69069.0
2023-12-07 14:10:00,73.87,73.93,73.8,73.92,67060.0,73.3556,73.4152,73.2861,73.4053,67060.0
2023-12-07 14:15:00,73.91,74.1,73.9,74.09,96359.0,73.3953,73.584,73.3854,73.5741,96359.0
2023-12-07 14:20:00,74.09,74.21,74.03,74.06,83108.0,73.5741,73.6932,73.5145,73.5443,83108.0
2023-12-07 14:25:00,74.05,74.06,73.91,73.97,63273.0,73.5344,73.5443,73.3953,73.4549,63273.0
2023-12-07 14:30:00,73.95,73.96,73.76,73.76,65998.0,73.4351,73.445,73.2464,73.2464,65998.0
2023-12-07 14:35:00,73.76,73.81,73.73,73.75,57519.0,73.2464,73.296,73.2166,73.2364,57519.0
2023-12-07 14:40:00,73.76,73.81,73.7,73.73,56135.0,73.2464,73.296,73.1868,73.2166,56135.0
2023-12-07 14:45:00,73.72,73.82,73.67,73.82,35354.0,73.2067,73.306,73.157,73.306,35354.0
2023-12-07 14:50:00,73.82,73.83,73.76,73.79,56067.0,73.306,73.3159,73.2464,73.2762,56067.0
2023-12-07 14:55:00,73.78,73.78,73.68,73.7,53842.0,73.2662,73.2662,73.1669,73.1868,53842.0
2023-12-07 15:00:00,73.68,73.75,73.64,73.7,39430.0,73.1669,73.2364,73.1272,73.1868,39430.0
2023-12-07 15:05:00,73.71,73.84,73.66,73.83,83997.0,73.1967,73.3258,73.1471,73.3159,83997.0
2023-12-07 15:10:00,73.85,73.89,73.75,73.8,65199.0,73.3357,73.3755,73.2364,73.2861,65199.0
2023-12-07 15:15:00,73.8,73.82,73.74,73.75,66149.0,73.2861,73.306,73.2265,73.2364,66149.0
2023-12-07 15:20:00,73.74,73.76,73.67,73.7,68484.0,73.2265,73.2464,73.157,73.1868,68484.0
2023-12-07 15:25:00,73.7,73.72,73.65,73.69,72413.0,73.1868,73.2067,73.1371,73.1769,72413.0
2023-12-07 15:30:00,73.69,73.75,73.66,73.71,115093.0,73.1769,73.2364,73.1471,73.1967,115093.0
2023-12-07 15:35:00,73.7,73.74,73.64,73.68,121935.0,73.1868,73.2265,73.1272,73.1669,121935.0
2023-12-07 15:40:00,73.68,73.71,73.61,73.63,129911.0,73.1669,73.1967,73.0974,73.1173,129911.0
2023-12-07 15:45:00,73.62,73.7,73.57,73.7,171184.0,73.1073,73.1868,73.0577,73.1868,171184.0
2023-12-07 15:50:00,73.7,73.83,73.58,73.63,256958.0,73.1868,73.3159,73.0676,73.1173,256958.0
2023-12-07 15:55:00,73.62,73.69,73.55,73.62,442090.0,73.1073,73.1769,73.0378,73.1073,442090.0
2023-12-08 09:30:00,73.48,73.97,73.43,73.9,227679.0,72.9683,73.4549,72.9187,73.3854,227679.0
2023-12-08 09:35:00,73.9,74.05,73.74,73.94,95331.0,73.3854,73.5344,73.2265,73.4251,95331.0
2023-12-08 09:40:00,73.95,74.12,73.91,74.07,81414.0,73.4351,73.6039,73.3953,73.5542,81414.0
2023-12-08 09:45:00,74.09,74.34,74.03,74.32,110491.0,73.5741,73.8223,73.5145,73.8025,110491.0
2023-12-08 09:50:00,74.33,74.38,74.16,74.18,107287.0,73.8124,73.8621,73.6436,73.6635,107287.0
2023-12-08 09:55:00,74.19,74.33,74.13,74.31,84144.0,73.6734,73.8124,73.6138,73.7925,84144.0
2023-12-08 10:00:00,74.32,74.58,74.32,74.48,137954.0,73.8025,74.0607,73.8025,73.9614,137954.0
2023-12-08 10:05:00,74.48,74.55,74.41,74.55,69494.0,73.9614,74.0309,73.8918,74.0309,69494.0
2023-12-08 10:10:00,74.54,74.67,74.51,74.62,70117.0,74.0209,74.15,73.9912,74.1004,70117.0
2023-12-08 10:15:00,74.61,74.79,74.56,74.75,130574.0,74.0905,74.2692,74.0408,74.2295,130574.0
2023-12-08 10:20:00,74.75,74.79,74.64,74.68,99280.0,74.2295,74.2692,74.1202,74.16,99280.0
2023-12-08 10:25:00,74.69,74.74,74.59,74.66,76528.0,74.1699,74.2196,74.0706,74.1401,76528.0
2023-12-08 10:30:00,74.67,74.71,74.49,74.52,97576.0,74.15,74.1898,73.9713,74.0011,97576.0
2023-12-08 10:35:00,74.51,74.52,74.22,74.27,106646.0,73.9912,74.0011,73.7032,73.7528,106646.0
2023-12-08 10:40:00,74.26,74.4,74.25,74.36,210480.0,73.7429,73.8819,73.733,73.8422,210480.0
2023-12-08 10:45:00,74.35,74.55,74.3,74.54,97201.0,73.8323,74.0309,73.7826,74.0209,97201.0
2023-12-08 10:50:00,74.56,74.85,74.55,74.84,105045.0,74.0408,74.3288,74.0309,74.3189,105045.0
2023-12-08 10:55:00,74.85,74.85,74.68,74.8,160191.0,74.3288,74.3288,74.16,74.2791,160191.0
2023-12-08 11:00:00,74.82,74.84,74.47,74.55,151771.0,74.299,74.3189,73.9514,74.0309,151771.0
2023-12-08 11:05:00,74.54,74.58,74.46,74.55,82579.0,74.0209,74.0607,73.9415,74.0309,82579.0
2023-12-08 11:10:00,74.56,74.6,74.42,74.54,81860.0,74.0408,74.0805,73.9018,74.0209,81860.0
2023-12-08 11:15:00,74.55,74.55,74.32,74.34,96831.0,74.0309,74.0309,73.8025,73.8223,96831.0
2023-12-08 11:20:00,74.34,74.56,74.32,74.56,43129.0,73.8223,74.0408,73.8025,74.0408,43129.0
2023-12-08 11:25:00,74.55,74.59,74.4,74.52,53818.0,74.0309,74.0706,73.8819,74.0011,53818.0
2023-12-08 11:30:00,74.52,74.55,74.41,74.47,42628.0,74.0011,74.0309,73.8918,73.9514,42628.0
2023-12-08 11:35:00,74.47,74.57,74.25,74.31,46477.0,73.9514,74.0507,73.733,73.7925,46477.0
2023-12-08 11:40:00,74.31,74.34,74.25,74.33,30391.0,73.7925,73.8223,73.733,73.8124,30391.0
2023-12-08 11:45:00,74.33,74.43,74.31,74.42,42974.0,73.8124,73.9117,73.7925,73.9018,42974.0
2023-12-08 11:50:00,74.42,74.49,74.42,74.47,32876.0,73.9018,73.9713,73.9018,73.9514,32876.0
2023-12-08 11:55:00,74.47,74.5,74.38,74.4,26010.0,73.9514,73.9812,73.8621,73.8819,26010.0
2023-12-08 12:00:00,74.4,74.43,74.33,74.38,25039.0,73.8819,73.9117,73.8124,73.8621,25039.0
2023-12-08 12:05:00,74.37,74.44,74.35,74.36,45332.0,73.8521,73.9216,73.8323,73.8422,45332.0
2023-12-08 12:10:00,74.35,74.35,74.23,74.25,57536.0,73.8323,73.8323,73.7131,73.733,57536.0
2023-12-08 12:15:00,74.25,74.39,74.18,74.39,75526.0,73.733,73.872,73.6635,73.872,75526.0
2023-12-08 12:20:00,74.39,74.53,74.38,74.5,39493.0,73.872,74.011,73.8621,73.9812,39493.0
2023-12-08 12:25:00,74.5,74.57,74.47,74.55,28448.0,73.9812,74.0507,73.9514,74.0309,28448.0
2023-12-08 12:30:00,74.55,74.57,74.45,74.51,45400.0,74.0309,74.0507,73.9316,73.9912,45400.0
2023-12-08 12:35:00,74.52,74.66,74.47,74.64,80608.0,74.0011,74.1401,73.9514,74.1202,80608.0
2023-12-08 12:40:00,74.64,74.83,74.63,74.8,97329.0,74.1202,74.3089,74.1103,74.2791,97329.0
2023-12-08 12:45:00,74.8,74.82,74.7,74.75,85443.0,74.2791,74.299,74.1798,74.2295,85443.0
2023-12-08 12:50:00,74.75,74.87,74.7,74.86,97168.0,74.2295,74.3486,74.1798,74.3387,97168.0
2023-12-08 12:55:00,74.86,75.0,74.86,75.0,53828.0,74.3387,74.4777,74.3387,74.4777,53828.0
2023-12-08 13:00:00,75.0,75.03,74.96,74.99,72904.0,74.4777,74.5075,74.438,74.4678,72904.0
2023-12-08 13:05:00,75.0,75.01,74.89,74.89,123719.0,74.4777,74.4877,74.3685,74.3685,123719.0
2023-12-08 13:10:00,74.9,74.98,74.86,74.97,43473.0,74.3784,74.4579,74.3387,74.4479,43473.0
2023-12-08 13:15:00,74.96,74.98,74.83,74.83,35548.0,74.438,74.4579,74.3089,74.3089,35548.0
2023-12-08 13:20:00,74.81,74.86,74.75,74.84,256837.0,74.2891,74.3387,74.2295,74.3189,256837.0
2023-12-08 13:25:00,74.84,74.94,74.8,74.94,42692.0,74.3189,74.4182,74.2791,74.4182,42692.0
2023-12-08 13:30:00,74.94,74.98,74.81,74.96,70361.0,74.4182,74.4579,74.2891,74.438,70361.0
2023-12-08 13:35:00,74.97,74.98,74.87,74.95,64315.0,74.4479,74.4579,74.3486,74.4281,64315.0
2023-12-08 13:40:00,74.95,74.96,74.83,74.91,44382.0,74.4281,74.438,74.3089,74.3884,44382.0
2023-12-08 13:45:00,74.91,75.05,74.89,75.01,59222.0,74.3884,74.5274,74.3685,74.4877,59222.0
2023-12-08 13:50:00,75.02,75.07,74.99,75.06,88942.0,74.4976,74.5473,74.4678,74.5373,88942.0
2023-12-08 13:55:00,75.07,75.15,75.03,75.13,89405.0,74.5473,74.6267,74.5075,74.6068,89405.0
2023-12-08 14:00:00,75.14,75.16,75.09,75.15,56056.0,74.6168,74.6366,74.5671,74.6267,56056.0
2023-12-08 14:05:00,75.15,75.15,75.05,75.15,49794.0,74.6267,74.6267,74.5274,74.6267,49794.0
2023-12-08 14:10:00,75.14,75.17,75.1,75.16,50932.0,74.6168,74.6466,74.577,74.6366,50932.0
2023-12-08 14:15:00,75.16,75.35,75.12,75.34,96263.0,74.6366,74.8253,74.5969,74.8154,96263.0
2023-12-08 14:20:00,75.34,75.34,75.22,75.31,58207.0,74.8154,74.8154,74.6962,74.7856,58207.0
2023-12-08 14:25:00,75.3,75.31,75.24,75.31,51843.0,74.7757,74.7856,74.7161,74.7856,51843.0
2023-12-08 14:30:00,75.32,75.32,75.14,75.14,88580.0,74.7955,74.7955,74.6168,74.6168,88580.0
2023-12-08 14:35:00,75.15,75.19,75.08,75.18,46866.0,74.6267,74.6664,74.5572,74.6565,46866.0
2023-12-08 14:40:00,75.17,75.26,75.17,75.23,49720.0,74.6466,74.7359,74.6466,74.7061,49720.0
2023-12-08 14:45:00,75.24,75.27,75.17,75.27,37416.0,74.7161,74.7459,74.6466,74.7459,37416.0
2023-12-08 14:50:00,75.27,75.28,75.21,75.25,49865.0,74.7459,74.7558,74.6863,74.726,49865.0
2023-12-08 14:55:00,75.24,75.28,75.21,75.28,36560.0,74.7161,74.7558,74.6863,74.7558,36560.0
2023-12-08 15:00:00,75.28,75.3,75.1,75.11,65748.0,74.7558,74.7757,74.577,74.587,65748.0
2023-12-08 15:05:00,75.11,75.17,75.03,75.14,90323.0,74.587,74.6466,74.5075,74.6168,90323.0
2023-12-08 15:10:00,75.15,75.15,75.08,75.14,59625.0,74.6267,74.6267,74.5572,74.6168,59625.0
2023-12-08 15:15:00,75.14,75.17,75.01,75.01,67924.0,74.6168,74.6466,74.4877,74.4877,67924.0
2023-12-08 15:20:00,75.02,75.02,74.93,75.0,64912.0,74.4976,74.4976,74.4082,74.4777,64912.0
2023-12-08 15:25:00,75.01,75.03,74.96,75.02,48954.0,74.4877,74.5075,74.438,74.4976,48954.0
2023-12-08 15:30:00,75.02,75.03,74.95,74.98,55579.0,74.4976,74.5075,74.4281,74.4579,55579.0
2023-12-08 15:35:00,74.98,75.04,74.95,75.02,99441.0,74.4579,74.5175,74.4281,74.4976,99441.0
2023-12-08 15:40:00,75.02,75.06,75.0,75.02,77224.0,74.4976,74.5373,74.4777,74.4976,77224.0
2023-12-08 15:45:00,75.02,75.02,74.86,74.88,134879.0,74.4976,74.4976,74.3387,74.3586,134879.0
2023-12-08 15:50:00,74.88,75.01,74.83,75.01,216315.0,74.3586,74.4877,74.3089,74.4877,216315.0
2023-12-08 15:55:00,75.01,75.07,74.88,74.95,367125.0,74.4877,74.5473,74.3586,74.4281,367125.0
2023-12-11 09:30:00,77.12,77.59,76.98,77.42,938360.0,76.583,77.0497,76.444,76.8809,938360.0
2023-12-11 09:35:00,77.48,77.5,77.08,77.24,380410.0,76.9405,76.9603,76.5433,76.7021,380410.0
2023-12-11 09:40:00,77.25,77.29,76.96,77.15,285958.0,76.7121,76.7518,76.4241,76.6128,285958.0
2023-12-11 09:45:00,77.15,77.53,77.14,77.2,240575.0,76.6128,76.9901,76.6028,76.6624,240575.0
2023-12-11 09:50:00,77.21,77.48,77.21,77.3,142209.0,76.6724,76.9405,76.6724,76.7617,142209.0
2023-12-11 09:55:00,77.3,77.76,77.2,77.73,300282.0,76.7617,77.2185,76.6624,77.1887,300282.0
2023-12-11 10:00:00,77.75,78.0,77.65,78.0,151883.0,77.2086,77.4568,77.1093,77.4568,151883.0
2023-12-11 10:05:00,77.99,78.2,77.96,78.04,228586.0,77.4469,77.6555,77.4171,77.4966,228586.0
2023-12-11 10:10:00,78.05,78.18,77.86,78.08,123177.0,77.5065,77.6356,77.3178,77.5363,123177.0
2023-12-11 10:15:00,78.06,78.15,77.85,77.98,100964.0,77.5164,77.6058,77.3079,77.437,100964.0
2023-12-11 10:20:00,77.97,78.01,77.71,77.76,262311.0,77.4271,77.4668,77.1689,77.2185,262311.0
2023-12-11 10:25:00,77.77,77.8,77.44,77.46,104930.0,77.2285,77.2582,76.9007,76.9206,104930.0
2023-12-11 10:30:00,77.46,77.72,77.38,77.59,159678.0,76.9206,77.1788,76.8412,77.0497,159678.0
2023-12-11 10:35:00,77.58,77.82,77.56,77.76,75827.0,77.0398,77.2781,77.0199,77.2185,75827.0
2023-12-11 10:40:00,77.76,77.78,77.52,77.53,74973.0,77.2185,77.2384,76.9802,76.9901,74973.0
2023-12-11 10:45:00,77.54,77.84,77.54,77.82,60936.0,77.0001,77.298,77.0001,77.2781,60936.0
2023-12-11 10:50:00,77.83,77.85,77.74,77.8,115020.0,77.288,77.3079,77.1987,77.2582,115020.0
2023-12-11 10:55:00,77.8,77.86,77.69,77.83,119248.0,77.2582,77.3178,77.149,77.288,119248.0
2023-12-11 11:00:00,77.83,77.87,77.76,77.81,112512.0,77.288,77.3278,77.2185,77.2682,112512.0
2023-12-11 11:05:00,77.81,77.85,77.7,77.72,135268.0,77.2682,77.3079,77.1589,77.1788,135268.0
2023-12-11 11:10:00,77.72,77.82,77.63,77.64,163213.0,77.1788,77.2781,77.0894,77.0994,163213.0
2023-12-11 11:15:00,77.63,77.68,77.5,77.62,116790.0,77.0894,77.1391,76.9603,77.0795,116790.0
2023-12-11 11:20:00,77.61,77.71,77.59,77.64,69256.0,77.0696,77.1689,77.0497,77.0994,69256.0
2023-12-11 11:25:00,77.64,77.73,77.62,77.72,78596.0,77.0994,77.1887,77.0795,77.1788,78596.0
2023-12-11 11:30:00,77.73,77.75,77.37,77.46,121631.0,77.1887,77.2086,76.8312,76.9206,121631.0
2023-12-11 11:35:00,77.45,77.64,77.33,77.64,239074.0,76.9107,77.0994,76.7915,77.0994,239074.0
2023-12-11 11:40:00,77.64,77.74,77.55,77.66,80937.0,77.0994,77.1987,77.01,77.1192,80937.0
2023-12-11 11:45:00,77.67,77.84,77.66,77.83,70682.0,77.1291,77.298,77.1192,77.288,70682.0
2023-12-11 11:50:00,77.83,77.9,77.8,77.85,85892.0,77.288,77.3575,77.2582,77.3079,85892.0
2023-12-11 11:55:00,77.85,77.88,77.78,77.84,86746.0,77.3079,77.3377,77.2384,77.298,86746.0
2023-12-11 12:00:00,77.84,77.87,77.78,77.79,85454.0,77.298,77.3278,77.2384,77.2483,85454.0
2023-12-11 12:05:00,77.8,77.98,77.79,77.98,150029.0,77.2582,77.437,77.2483,77.437,150029.0
2023-12-11 12:10:00,77.98,77.98,77.83,77.85,72683.0,77.437,77.437,77.288,77.3079,72683.0
2023-12-11 12:15:00,77.86,77.98,77.82,77.97,76521.0,77.3178,77.437,77.2781,77.4271,76521.0
2023-12-11 12:20:00,77.97,78.16,77.96,78.13,257638.0,77.4271,77.6157,77.4171,77.5859,257638.0
2023-12-11 12:25:00,78.14,78.24,78.11,78.13,94871.0,77.5959,77.6952,77.5661,77.5859,94871.0
2023-12-11 12:30:00,78.13,78.24,78.13,78.21,72148.0,77.5859,77.6952,77.5859,77.6654,72148.0
2023-12-11 12:35:00,78.22,78.4,78.18,78.4,113776.0,77.6753,77.8541,77.6356,77.8541,113776.0
2023-12-11 12:40:00,78.39,78.45,78.35,78.42,121257.0,77.8441,77.9037,77.8044,77.8739,121257.0
2023-12-11 12:45:00,78.42,78.51,78.42,78.48,91922.0,77.8739,77.9633,77.8739,77.9335,91922.0
2023-12-11 12:50:00,78.49,78.49,78.19,78.22,149456.0,77.9434,77.9434,77.6455,77.6753,149456.0
2023-12-11 12:55:00,78.22,78.28,78.11,78.25,138723.0,77.6753,77.7349,77.5661,77.7051,138723.0
2023-12-11 13:00:00,78.24,78.28,78.15,78.2,100449.0,77.6952,77.7349,77.6058,77.6555,100449.0
2023-12-11 13:05:00,78.2,78.25,78.12,78.13,81247.0,77.6555,77.7051,77.576,77.5859,81247.0
2023-12-11 13:10:00,78.13,78.13,77.99,78.01,253390.0,77.5859,77.5859,77.4469,77.4668,253390.0
2023-12-11 13:15:00,78.01,78.2,77.95,78.16,87257.0,77.4668,77.6555,77.4072,77.6157,87257.0
2023-12-11 13:20:00,78.16,78.23,78.07,78.07,62817.0,77.6157,77.6852,77.5264,77.5264,62817.0
2023-12-11 13:25:00,78.07,78.1,77.99,78.03,70222.0,77.5264,77.5562,77.4469,77.4866,70222.0
2023-12-11 13:30:00,78.04,78.1,77.98,78.02,124643.0,77.4966,77.5562,77.437,77.4767,124643.0
2023-12-11 13:35:00,78.02,78.08,77.94,78.05,71695.0,77.4767,77.5363,77.3973,77.5065,71695.0
2023-12-11 13:40:00,78.05,78.19,78.02,78.18,68547.0,77.5065,77.6455,77.4767,77.6356,68547.0
2023-12-11 13:45:00,78.18,78.24,78.13,78.17,238540.0,77.6356,77.6952,77.5859,77.6257,238540.0
2023-12-11 13:50:00,78.16,78.35,78.14,78.34,93957.0,77.6157,77.8044,77.5959,77.7945,93957.0
2023-12-11 13:55:00,78.33,78.34,78.23,78.27,74197.0,77.7846,77.7945,77.6852,77.725,74197.0
2023-12-11 14:00:00,78.28,78.45,78.28,78.36,87267.0,77.7349,77.9037,77.7349,77.8143,87267.0
2023-12-11 14:05:00,78.36,78.45,78.35,78.44,37935.0,77.8143,77.9037,77.8044,77.8938,37935.0
2023-12-11 14:10:00,78.44,78.48,78.41,78.45,71216.0,77.8938,77.9335,77.864,77.9037,71216.0
2023-12-11 14:15:00,78.45,78.45,78.36,78.38,60806.0,77.9037,77.9037,77.8143,77.8342,60806.0
2023-12-11 14:20:00,78.37,78.48,78.36,78.43,66328.0,77.8243,77.9335,77.8143,77.8839,66328.0
2023-12-11 14:25:00,78.43,78.49,78.35,78.36,57179.0,77.8839,77.9434,77.8044,77.8143,57179.0
2023-12-11 14:30:00,78.36,78.37,78.24,78.31,71637.0,77.8143,77.8243,77.6952,77.7647,71637.0
2023-12-11 14:35:00,78.31,78.31,78.16,78.23,67568.0,77.7647,77.7647,77.6157,77.6852,67568.0
2023-12-11 14:40:00,78.24,78.26,78.08,78.08,100309.0,77.6952,77.715,77.5363,77.5363,100309.0
2023-12-11 14:45:00,78.08,78.2,78.07,78.15,106860.0,77.5363,77.6555,77.5264,77.6058,106860.0
2023-12-11 14:50:00,78.15,78.18,78.03,78.09,139597.0,77.6058,77.6356,77.4866,77.5462,139597.0
2023-12-11 14:55:00,78.08,78.08,77.94,78.02,123831.0,77.5363,77.5363,77.3973,77.4767,123831.0
2023-12-11 15:00:00,78.03,78.05,77.83,78.0,71310.0,77.4866,77.5065,77.288,77.4568,71310.0
2023-12-11 15:05:00,78.0,78.17,77.98,78.13,96865.0,77.4568,77.6257,77.437,77.5859,96865.0
2023-12-11 15:10:00,78.11,78.11,77.9,78.06,185191.0,77.5661,77.5661,77.3575,77.5164,185191.0
2023-12-11 15:15:00,78.06,78.13,78.01,78.08,84153.0,77.5164,77.5859,77.4668,77.5363,84153.0
2023-12-11 15:20:00,78.07,78.07,77.93,77.98,170434.0,77.5264,77.5264,77.3873,77.437,170434.0
2023-12-11 15:25:00,77.98,78.04,77.93,77.98,129219.0,77.437,77.4966,77.3873,77.437,129219.0
2023-12-11 15:30:00,77.98,78.06,77.96,78.05,151932.0,77.437,77.5164,77.4171,77.5065,151932.0
2023-12-11 15:35:00,78.04,78.14,78.04,78.09,148809.0,77.4966,77.5959,77.4966,77.5462,148809.0
2023-12-11 15:40:00,78.09,78.11,78.02,78.08,96610.0,77.5462,77.5661,77.4767,77.5363,96610.0
2023-12-11 15:45:00,78.08,78.09,77.92,77.92,205387.0,77.5363,77.5462,77.3774,77.3774,205387.0
2023-12-11 15:50:00,77.92,77.93,77.73,77.79,525115.0,77.3774,77.3873,77.1887,77.2483,525115.0
2023-12-11 15:55:00,77.79,77.85,77.65,77.8,741533.0,77.2483,77.3079,77.1093,77.2582,741533.0
2023-12-12 09:30:00,77.42,78.26,77.42,78.03,360431.0,76.8809,77.715,76.8809,77.4866,360431.0
2023-12-12 09:35:00,77.99,78.11,77.62,77.63,157860.0,77.4469,77.5661,77.0795,77.0894,157860.0
2023-12-12 09:40:00,77.65,77.87,77.48,77.65,132950.0,77.1093,77.3278,76.9405,77.1093,132950.0
2023-12-12 09:45:00,77.64,77.79,77.54,77.79,133947.0,77.0994,77.2483,77.0001,77.2483,133947.0
2023-12-12 09:50:00,77.79,78.01,77.6,77.65,127070.0,77.2483,77.4668,77.0596,77.1093,127070.0
2023-12-12 09:55:00,77.66,78.05,77.66,78.02,128223.0,77.1192,77.5065,77.1192,77.4767,128223.0
2023-12-12 10:00:00,78.0,78.04,77.87,77.99,164874.0,77.4568,77.4966,77.3278,77.4469,164874.0
2023-12-12 10:05:00,77.98,78.03,77.89,77.98,96822.0,77.437,77.4866,77.3476,77.437,96822.0
2023-12-12 10:10:00,77.98,77.99,77.81,77.93,139327.0,77.437,77.4469,77.2682,77.3873,139327.0
2023-12-12 10:15:00,77.94,78.1,77.89,78.09,131613.0,77.3973,77.5562,77.3476,77.5462,131613.0
2023-12-12 10:20:00,78.1,78.13,77.94,78.04,77906.0,77.5562,77.5859,77.3973,77.4966,77906.0
2023-12-12 10:25:00,78.04,78.12,77.98,77.98,59633.0,77.4966,77.576,77.437,77.437,59633.0
2023-12-12 10:30:00,77.97,78.06,77.96,78.01,80780.0,77.4271,77.5164,77.4171,77.4668,80780.0
2023-12-12 10:35:00,78.0,78.0,77.87,77.97,78944.0,77.4568,77.4568,77.3278,77.4271,78944.0
2023-12-12 10:40:00,77.98,78.07,77.92,77.97,113669.0,77.437,77.5264,77.3774,77.4271,113669.0
2023-12-12 10:45:00,77.97,77.98,77.78,77.79,102370.0,77.4271,77.437,77.2384,77.2483,102370.0
2023-12-12 10:50:00,77.8,77.82,77.73,77.76,60414.0,77.2582,77.2781,77.1887,77.2185,60414.0
2023-12-12 10:55:00,77.77,77.92,77.73,77.92,39140.0,77.2285,77.3774,77.1887,77.3774,39140.0
2023-12-12 11:00:00,77.92,77.96,77.76,77.78,72606.0,77.3774,77.4171,77.2185,77.2384,72606.0
2023-12-12 11:05:00,77.78,77.8,77.67,77.71,77247.0,77.2384,77.2582,77.1291,77.1689,77247.0
2023-12-12 11:10:00,77.71,77.75,77.57,77.61,63817.0,77.1689,77.2086,77.0298,77.0696,63817.0
2023-12-12 11:15:00,77.6,77.65,77.55,77.58,49455.0,77.0596,77.1093,77.01,77.0398,49455.0
2023-12-12 11:20:00,77.58,77.76,77.57,77.73,48936.0,77.0398,77.2185,77.0298,77.1887,48936.0
2023-12-12 11:25:00,77.73,77.74,77.58,77.59,56233.0,77.1887,77.1987,77.0398,77.0497,56233.0
2023-12-12 11:30:00,77.59,77.68,77.47,77.51,141109.0,77.0497,77.1391,76.9305,76.9703,141109.0
2023-12-12 11:35:00,77.53,77.61,77.49,77.56,41324.0,76.9901,77.0696,76.9504,77.0199,41324.0
2023-12-12 11:40:00,77.57,77.6,77.51,77.58,36270.0,77.0298,77.0596,76.9703,77.0398,36270.0
2023-12-12 11:45:00,77.58,77.63,77.52,77.53,39760.0,77.0398,77.0894,76.9802,76.9901,39760.0
2023-12-12 11:50:00,77.54,77.58,77.45,77.48,100161.0,77.0001,77.0398,76.9107,76.9405,100161.0
2023-12-12 11:55:00,77.49,77.52,77.33,77.36,86485.0,76.9504,76.9802,76.7915,76.8213,86485.0
2023-12-12 12:00:00,77.36,77.42,77.33,77.4,34742.0,76.8213,76.8809,76.7915,76.861,34742.0
2023-12-12 12:05:00,77.4,77.45,77.28,77.32,53385.0,76.861,76.9107,76.7419,76.7816,53385.0
2023-12-12 12:10:00,77.32,77.34,77.23,77.33,42589.0,76.7816,76.8014,76.6922,76.7915,42589.0
2023-12-12 12:15:00,77.33,77.42,77.27,77.3,71119.0,76.7915,76.8809,76.7319,76.7617,71119.0
2023-12-12 12:20:00,77.3,77.32,77.23,77.26,70267.0,76.7617,76.7816,76.6922,76.722,70267.0
2023-12-12 12:25:00,77.25,77.26,77.09,77.19,50087.0,76.7121,76.722,76.5532,76.6525,50087.0
2023-12-12 12:30:00,77.19,77.32,77.19,77.28,32945.0,76.6525,76.7816,76.6525,76.7419,32945.0
2023-12-12 12:35:00,77.28,77.29,77.17,77.2,23576.0,76.7419,76.7518,76.6326,76.6624,23576.0
2023-12-12 12:40:00,77.2,77.3,77.2,77.29,21742.0,76.6624,76.7617,76.6624,76.7518,21742.0
2023-12-12 12:45:00,77.28,77.28,77.14,77.15,31715.0,76.7419,76.7419,76.6028,76.6128,31715.0
2023-12-12 12:50:00,77.15,77.27,77.14,77.24,24519.0,76.6128,76.7319,76.6028,76.7021,24519.0
2023-12-12 12:55:00,77.25,77.32,77.25,77.31,41817.0,76.7121,76.7816,76.7121,76.7717,41817.0
2023-12-12 13:00:00,77.31,77.38,77.25,77.38,56915.0,76.7717,76.8412,76.7121,76.8412,56915.0
2023-12-12 13:05:00,77.38,77.39,77.26,77.27,28832.0,76.8412,76.8511,76.722,76.7319,28832.0
2023-12-12 13:10:00,77.29,77.35,77.28,77.34,20552.0,76.7518,76.8114,76.7419,76.8014,20552.0
2023-12-12 13:15:00,77.35,77.42,77.34,77.37,38128.0,76.8114,76.8809,76.8014,76.8312,38128.0
2023-12-12 13:20:00,77.37,77.42,77.34,77.41,35994.0,76.8312,76.8809,76.8014,76.871,35994.0
2023-12-12 13:25:00,77.42,77.47,77.41,77.45,30941.0,76.8809,76.9305,76.871,76.9107,30941.0
2023-12-12 13:30:00,77.45,77.49,77.41,77.45,33421.0,76.9107,76.9504,76.871,76.9107,33421.0
2023-12-12 13:35:00,77.45,77.54,77.43,77.53,33037.0,76.9107,77.0001,76.8908,76.9901,33037.0
2023-12-12 13:40:00,77.54,77.56,77.46,77.48,34121.0,77.0001,77.0199,76.9206,76.9405,34121.0
2023-12-12 13:45:00,77.48,77.59,77.46,77.59,23603.0,76.9405,77.0497,76.9206,77.0497,23603.0
2023-12-12 13:50:00,77.59,77.66,77.55,77.62,30797.0,77.0497,77.1192,77.01,77.0795,30797.0
2023-12-12 13:55:00,77.62,77.67,77.58,77.63,43867.0,77.0795,77.1291,77.0398,77.0894,43867.0
2023-12-12 14:00:00,77.63,77.65,77.56,77.56,21151.0,77.0894,77.1093,77.0199,77.0199,21151.0
2023-12-12 14:05:00,77.56,77.57,77.5,77.56,26116.0,77.0199,77.0298,76.9603,77.0199,26116.0
2023-12-12 14:10:00,77.56,77.57,77.5,77.53,33884.0,77.0199,77.0298,76.9603,76.9901,33884.0
2023-12-12 14:15:00,77.53,77.56,77.5,77.51,22363.0,76.9901,77.0199,76.9603,76.9703,22363.0
2023-12-12 14:20:00,77.52,77.61,77.51,77.58,28946.0,76.9802,77.0696,76.9703,77.0398,28946.0
2023-12-12 14:25:00,77.59,77.62,77.52,77.62,35223.0,77.0497,77.0795,76.9802,77.0795,35223.0
2023-12-12 14:30:00,77.62,77.68,77.61,77.68,72540.0,77.0795,77.1391,77.0696,77.1391,72540.0
2023-12-12 14:35:00,77.68,77.72,77.67,77.69,36865.0,77.1391,77.1788,77.1291,77.149,36865.0
2023-12-12 14:40:00,77.69,77.75,77.68,77.72,45467.0,77.149,77.2086,77.1391,77.1788,45467.0
2023-12-12 14:45:00,77.71,77.72,77.67,77.7,33523.0,77.1689,77.1788,77.1291,77.1589,33523.0
2023-12-12 14:50:00,77.7,77.71,77.61,77.62,61792.0,77.1589,77.1689,77.0696,77.0795,61792.0
2023-12-12 14:55:00,77.62,77.7,77.61,77.69,25269.0,77.0795,77.1589,77.0696,77.149,25269.0
2023-12-12 15:00:00,77.68,77.68,77.54,77.56,36093.0,77.1391,77.1391,77.0001,77.0199,36093.0
2023-12-12 15:05:00,77.55,77.61,77.53,77.57,35271.0,77.01,77.0696,76.9901,77.0298,35271.0
2023-12-12 15:10:00,77.58,77.72,77.51,77.72,72927.0,77.0398,77.1788,76.9703,77.1788,72927.0
2023-12-12 15:15:00,77.72,77.82,77.72,77.78,113136.0,77.1788,77.2781,77.1788,77.2384,113136.0
2023-12-12 15:20:00,77.78,77.95,77.78,77.92,89142.0,77.2384,77.4072,77.2384,77.3774,89142.0
2023-12-12 15:25:00,77.92,78.02,77.91,78.01,90890.0,77.3774,77.4767,77.3675,77.4668,90890.0
2023-12-12 15:30:00,78.0,78.02,77.93,77.94,74690.0,77.4568,77.4767,77.3873,77.3973,74690.0
2023-12-12 15:35:00,77.94,78.0,77.88,77.98,84176.0,77.3973,77.4568,77.3377,77.437,84176.0
2023-12-12 15:40:00,77.98,78.03,77.95,78.01,92344.0,77.437,77.4866,77.4072,77.4668,92344.0
2023-12-12 15:45:00,78.0,78.05,77.95,78.01,98027.0,77.4568,77.5065,77.4072,77.4668,98027.0
2023-12-12 15:50:00,78.0,78.07,77.89,78.05,248484.0,77.4568,77.5264,77.3476,77.5065,248484.0
2023-12-12 15:55:00,78.05,78.18,78.02,78.17,454007.0,77.5065,77.6356,77.4767,77.6257,454007.0
2023-12-13 09:30:00,78.25,78.5,78.03,78.4,296025.0,77.7051,77.9534,77.4866,77.8541,296025.0
2023-12-13 09:35:00,78.42,78.55,78.25,78.41,144577.0,77.8739,78.003,77.7051,77.864,144577.0
2023-12-13 09:40:00,78.41,78.42,78.22,78.35,230798.0,77.864,77.8739,77.6753,77.8044,230798.0
2023-12-13 09:45:00,78.33,78.37,78.09,78.21,144507.0,77.7846,77.8243,77.5462,77.6654,144507.0
2023-12-13 09:50:00,78.2,78.35,78.18,78.2,100284.0,77.6555,77.8044,77.6356,77.6555,100284.0
2023-12-13 09:55:00,78.2,78.26,78.09,78.24,78364.0,77.6555,77.715,77.5462,77.6952,78364.0
2023-12-13 10:00:00,78.23,78.38,78.16,78.36,100753.0,77.6852,77.8342,77.6157,77.8143,100753.0
2023-12-13 10:05:00,78.38,78.48,78.25,78.28,88113.0,77.8342,77.9335,77.7051,77.7349,88113.0
2023-12-13 10:10:00,78.27,78.47,78.27,78.37,55779.0,77.725,77.9236,77.725,77.8243,55779.0
2023-12-13 10:15:00,78.38,78.68,78.37,78.67,90461.0,77.8342,78.1321,77.8243,78.1222,90461.0
2023-12-13 10:20:00,78.67,78.91,78.66,78.84,144955.0,78.1222,78.3605,78.1123,78.291,144955.0
2023-12-13 10:25:00,78.85,78.89,78.7,78.81,100696.0,78.3009,78.3407,78.152,78.2612,100696.0
2023-12-13 10:30:00,78.82,78.98,78.81,78.89,155369.0,78.2711,78.43,78.2612,78.3407,155369.0
2023-12-13 10:35:00,78.89,78.94,78.79,78.92,62825.0,78.3407,78.3903,78.2413,78.3704,62825.0
2023-12-13 10:40:00,78.92,78.93,78.64,78.67,117482.0,78.3704,78.3804,78.0924,78.1222,117482.0
2023-12-13 10:45:00,78.67,78.84,78.62,78.83,101997.0,78.1222,78.291,78.0725,78.2811,101997.0
2023-12-13 10:50:00,78.82,78.82,78.66,78.68,50436.0,78.2711,78.2711,78.1123,78.1321,50436.0
2023-12-13 10:55:00,78.67,78.69,78.54,78.61,62182.0,78.1222,78.142,77.9931,78.0626,62182.0
2023-12-13 11:00:00,78.61,78.83,78.6,78.78,72906.0,78.0626,78.2811,78.0527,78.2314,72906.0
2023-12-13 11:05:00,78.78,78.81,78.71,78.78,41551.0,78.2314,78.2612,78.1619,78.2314,41551.0
2023-12-13 11:10:00,78.77,78.93,78.75,78.93,75467.0,78.2215,78.3804,78.2016,78.3804,75467.0
2023-12-13 11:15:00,78.92,79.0,78.87,78.93,71874.0,78.3704,78.4499,78.3208,78.3804,71874.0
2023-12-13 11:20:00,78.93,79.14,78.82,78.82,301121.0,78.3804,78.5889,78.2711,78.2711,301121.0
2023-12-13 11:25:00,78.83,78.85,78.72,78.75,74184.0,78.2811,78.3009,78.1718,78.2016,74184.0
2023-12-13 11:30:00,78.75,78.87,78.7,78.76,59792.0,78.2016,78.3208,78.152,78.2116,59792.0
2023-12-13 11:35:00,78.75,78.86,78.73,78.83,78966.0,78.2016,78.3109,78.1818,78.2811,78966.0
2023-12-13 11:40:00,78.83,78.94,78.82,78.92,46111.0,78.2811,78.3903,78.2711,78.3704,46111.0
2023-12-13 11:45:00,78.91,78.96,78.87,78.95,26683.0,78.3605,78.4102,78.3208,78.4002,26683.0
2023-12-13 11:50:00,78.96,78.97,78.89,78.92,24622.0,78.4102,78.4201,78.3407,78.3704,24622.0
2023-12-13 11:55:00,78.92,78.94,78.88,78.94,22785.0,78.3704,78.3903,78.3307,78.3903,22785.0
2023-12-13 12:00:00,78.93,78.98,78.81,78.82,43793.0,78.3804,78.43,78.2612,78.2711,43793.0
2023-12-13 12:05:00,78.83,78.88,78.8,78.86,38400.0,78.2811,78.3307,78.2513,78.3109,38400.0
2023-12-13 12:10:00,78.86,79.03,78.86,79.01,70034.0,78.3109,78.4797,78.3109,78.4598,70034.0
2023-12-13 12:15:00,79.02,79.09,78.96,79.06,54456.0,78.4697,78.5393,78.4102,78.5095,54456.0
2023-12-13 12:20:00,79.07,79.11,79.06,79.1,37295.0,78.5194,78.5591,78.5095,78.5492,37295.0
2023-12-13 12:25:00,79.09,79.17,79.06,79.15,52731.0,78.5393,78.6187,78.5095,78.5988,52731.0
2023-12-13 12:30:00,79.15,79.15,79.05,79.09,44359.0,78.5988,78.5988,78.4995,78.5393,44359.0
2023-12-13 12:35:00,79.08,79.15,79.01,79.15,25372.0,78.5293,78.5988,78.4598,78.5988,25372.0
2023-12-13 12:40:00,79.15,79.15,79.03,79.04,30684.0,78.5988,78.5988,78.4797,78.4896,30684.0
2023-12-13 12:45:00,79.04,79.08,79.03,79.08,31428.0,78.4896,78.5293,78.4797,78.5293,31428.0
2023-12-13 12:50:00,79.07,79.11,79.03,79.05,27289.0,78.5194,78.5591,78.4797,78.4995,27289.0
2023-12-13 12:55:00,79.05,79.07,79.0,79.02,37751.0,78.4995,78.5194,78.4499,78.4697,37751.0
2023-12-13 13:00:00,79.02,79.04,78.89,78.9,66086.0,78.4697,78.4896,78.3407,78.3506,66086.0
2023-12-13 13:05:00,78.9,78.91,78.83,78.83,26319.0,78.3506,78.3605,78.2811,78.2811,26319.0
2023-12-13 13:10:00,78.83,78.89,78.8,78.89,23168.0,78.2811,78.3407,78.2513,78.3407,23168.0
2023-12-13 13:15:00,78.89,78.9,78.79,78.8,26449.0,78.3407,78.3506,78.2413,78.2513,26449.0
2023-12-13 13:20:00,78.81,78.85,78.78,78.84,19156.0,78.2612,78.3009,78.2314,78.291,19156.0
2023-12-13 13:25:00,78.84,78.94,78.83,78.94,30949.0,78.291,78.3903,78.2811,78.3903,30949.0
2023-12-13 13:30:00,78.94,78.95,78.85,78.85,23478.0,78.3903,78.4002,78.3009,78.3009,23478.0
2023-12-13 13:35:00,78.86,78.87,78.76,78.77,34821.0,78.3109,78.3208,78.2116,78.2215,34821.0
2023-12-13 13:40:00,78.77,78.82,78.75,78.81,34866.0,78.2215,78.2711,78.2016,78.2612,34866.0
2023-12-13 13:45:00,78.81,78.89,78.81,78.88,24600.0,78.2612,78.3407,78.2612,78.3307,24600.0
2023-12-13 13:50:00,78.89,78.93,78.85,78.92,25076.0,78.3407,78.3804,78.3009,78.3704,25076.0
2023-12-13 13:55:00,78.92,79.03,78.92,78.99,31617.0,78.3704,78.4797,78.3704,78.44,31617.0
2023-12-13 14:00:00,78.99,79.35,78.98,79.35,157505.0,78.44,78.7974,78.43,78.7974,157505.0
2023-12-13 14:05:00,79.34,79.64,79.33,79.64,115278.0,78.7875,79.0854,78.7776,79.0854,115278.0
2023-12-13 14:10:00,79.64,79.69,79.47,79.54,130942.0,79.0854,79.1351,78.9166,78.9861,130942.0
2023-12-13 14:15:00,79.53,79.75,79.52,79.75,348832.0,78.9762,79.1947,78.9663,79.1947,348832.0
2023-12-13 14:20:00,79.75,79.86,79.69,79.76,126034.0,79.1947,79.3039,79.1351,79.2046,126034.0
2023-12-13 14:25:00,79.76,79.77,79.59,79.62,91242.0,79.2046,79.2145,79.0358,79.0656,91242.0
2023-12-13 14:30:00,79.63,79.87,79.5,79.87,129590.0,79.0755,79.3138,78.9464,79.3138,129590.0
2023-12-13 14:35:00,79.88,79.99,79.84,79.99,99937.0,79.3238,79.433,79.284,79.433,99937.0
2023-12-13 14:40:00,79.98,80.06,79.76,79.91,404038.0,79.4231,79.5025,79.2046,79.3535,404038.0
2023-12-13 14:45:00,79.91,79.95,79.78,79.8,108810.0,79.3535,79.3933,79.2245,79.2443,108810.0
2023-12-13 14:50:00,79.8,79.94,79.71,79.89,95474.0,79.2443,79.3833,79.1549,79.3337,95474.0
2023-12-13 14:55:00,79.9,80.05,79.85,80.01,158995.0,79.3436,79.4926,79.294,79.4529,158995.0
2023-12-13 15:00:00,80.02,80.27,79.99,80.26,131302.0,79.4628,79.711,79.433,79.7011,131302.0
2023-12-13 15:05:00,80.26,80.26,80.08,80.2,113859.0,79.7011,79.7011,79.5224,79.6415,113859.0
2023-12-13 15:10:00,80.2,80.2,79.94,80.03,156988.0,79.6415,79.6415,79.3833,79.4727,156988.0
2023-12-13 15:15:00,80.02,80.07,79.75,79.79,95882.0,79.4628,79.5124,79.1947,79.2344,95882.0
2023-12-13 15:20:00,79.79,79.84,79.3,79.31,229421.0,79.2344,79.284,78.7478,78.7577,229421.0
2023-12-13 15:25:00,79.3,79.59,79.22,79.57,115017.0,78.7478,79.0358,78.6684,79.0159,115017.0
2023-12-13 15:30:00,79.58,79.78,79.49,79.77,100647.0,79.0258,79.2245,78.9365,79.2145,100647.0
2023-12-13 15:35:00,79.76,79.9,79.74,79.9,93279.0,79.2046,79.3436,79.1847,79.3436,93279.0
2023-12-13 15:40:00,79.89,79.95,79.85,79.86,109780.0,79.3337,79.3933,79.294,79.3039,109780.0
2023-12-13 15:45:00,79.86,79.96,79.82,79.9,156905.0,79.3039,79.4032,79.2642,79.3436,156905.0
2023-12-13 15:50:00,79.89,79.9,79.67,79.79,204406.0,79.3337,79.3436,79.1152,79.2344,204406.0
2023-12-13 15:55:00,79.79,79.86,79.65,79.8,534900.0,79.2344,79.3039,79.0954,79.2443,534900.0
2023-12-14 09:30:00,80.81,81.88,80.79,81.87,728384.0,80.2473,81.3098,80.2274,81.2999,728384.0
2023-12-14 09:35:00,81.87,82.09,81.55,81.75,361365.0,81.2999,81.5184,80.9821,81.1807,361365.0
2023-12-14 09:40:00,81.76,82.04,81.74,82.04,186839.0,81.1907,81.4687,81.1708,81.4687,186839.0
2023-12-14 09:45:00,82.04,82.07,81.54,81.55,191176.0,81.4687,81.4985,80.9722,80.9821,191176.0
2023-12-14 09:50:00,81.54,81.79,81.44,81.67,190029.0,80.9722,81.2205,80.8729,81.1013,190029.0
2023-12-14 09:55:00,81.68,81.93,81.59,81.74,184453.0,81.1112,81.3595,81.0219,81.1708,184453.0
2023-12-14 10:00:00,81.75,81.79,81.56,81.68,166323.0,81.1807,81.2205,80.9921,81.1112,166323.0
2023-12-14 10:05:00,81.67,81.8,81.53,81.71,119900.0,81.1013,81.2304,80.9623,81.141,119900.0
2023-12-14 10:10:00,81.71,81.79,81.43,81.43,173975.0,81.141,81.2205,80.863,80.863,173975.0
2023-12-14 10:15:00,81.42,81.46,81.1,81.3,139960.0,80.853,80.8928,80.5353,80.7339,139960.0
2023-12-14 10:20:00,81.31,81.48,81.28,81.47,101778.0,80.7438,80.9126,80.714,80.9027,101778.0
2023-12-14 10:25:00,81.48,81.65,81.41,81.62,98103.0,80.9126,81.0814,80.8431,81.0516,98103.0
2023-12-14 10:30:00,81.64,81.89,81.6,81.8,90810.0,81.0715,81.3198,81.0318,81.2304,90810.0
2023-12-14 10:35:00,81.81,81.85,81.67,81.84,92765.0,81.2403,81.28,81.1013,81.2701,92765.0
2023-12-14 10:40:00,81.83,82.07,81.83,82.01,128363.0,81.2602,81.4985,81.2602,81.4389,128363.0
2023-12-14 10:45:00,82.04,82.07,81.8,81.97,118584.0,81.4687,81.4985,81.2304,81.3992,118584.0
2023-12-14 10:50:00,81.96,82.18,81.9,82.18,109154.0,81.3893,81.6077,81.3297,81.6077,109154.0
2023-12-14 10:55:00,82.18,82.34,82.09,82.32,143087.0,81.6077,81.7666,81.5184,81.7468,143087.0
2023-12-14 11:00:00,82.32,82.33,81.86,81.87,149412.0,81.7468,81.7567,81.29,81.2999,149412.0
2023-12-14 11:05:00,81.87,81.92,81.73,81.83,116168.0,81.2999,81.3496,81.1609,81.2602,116168.0
2023-12-14 11:10:00,81.83,81.95,81.68,81.7,154692.0,81.2602,81.3793,81.1112,81.1311,154692.0
2023-12-14 11:15:00,81.7,81.83,81.64,81.78,117215.0,81.1311,81.2602,81.0715,81.2105,117215.0
2023-12-14 11:20:00,81.78,81.8,81.67,81.7,92558.0,81.2105,81.2304,81.1013,81.1311,92558.0
2023-12-14 11:25:00,81.7,81.88,81.62,81.88,98914.0,81.1311,81.3098,81.0516,81.3098,98914.0
2023-12-14 11:30:00,81.89,82.02,81.71,81.75,94017.0,81.3198,81.4489,81.141,81.1807,94017.0
2023-12-14 11:35:00,81.73,81.82,81.65,81.73,64150.0,81.1609,81.2502,81.0814,81.1609,64150.0
2023-12-14 11:40:00,81.75,81.93,81.74,81.93,68006.0,81.1807,81.3595,81.1708,81.3595,68006.0
2023-12-14 11:45:00,81.93,81.95,81.85,81.87,72569.0,81.3595,81.3793,81.28,81.2999,72569.0
2023-12-14 11:50:00,81.87,81.87,81.72,81.83,53665.0,81.2999,81.2999,81.1509,81.2602,53665.0
2023-12-14 11:55:00,81.83,81.87,81.77,81.82,75153.0,81.2602,81.2999,81.2006,81.2502,75153.0
2023-12-14 12:00:00,81.81,81.86,81.74,81.86,67998.0,81.2403,81.29,81.1708,81.29,67998.0
2023-12-14 12:05:00,81.86,81.93,81.71,81.93,68080.0,81.29,81.3595,81.141,81.3595,68080.0
2023-12-14 12:10:00,81.93,81.98,81.91,81.98,55859.0,81.3595,81.4091,81.3396,81.4091,55859.0
2023-12-14 12:15:00,81.98,81.99,81.78,81.83,64717.0,81.4091,81.4191,81.2105,81.2602,64717.0
2023-12-14 12:20:00,81.84,81.91,81.79,81.8,50342.0,81.2701,81.3396,81.2205,81.2304,50342.0
2023-12-14 12:25:00,81.8,81.98,81.8,81.97,82124.0,81.2304,81.4091,81.2304,81.3992,82124.0
2023-12-14 12:30:00,81.98,82.11,81.96,82.11,75057.0,81.4091,81.5382,81.3893,81.5382,75057.0
2023-12-14 12:35:00,82.11,82.15,82.0,82.0,55669.0,81.5382,81.578,81.429,81.429,55669.0
2023-12-14 12:40:00,82.0,82.22,82.0,82.2,71702.0,81.429,81.6475,81.429,81.6276,71702.0
2023-12-14 12:45:00,82.2,82.26,82.15,82.2,63223.0,81.6276,81.6872,81.578,81.6276,63223.0
2023-12-14 12:50:00,82.21,82.3,82.1,82.13,79999.0,81.6375,81.7269,81.5283,81.5581,79999.0
2023-12-14 12:55:00,82.13,82.15,81.95,81.97,77811.0,81.5581,81.578,81.3793,81.3992,77811.0
2023-12-14 13:00:00,81.96,81.96,81.7,81.72,183468.0,81.3893,81.3893,81.1311,81.1509,183468.0
2023-12-14 13:05:00,81.73,81.75,81.61,81.69,69412.0,81.1609,81.1807,81.0417,81.1212,69412.0
2023-12-14 13:10:00,81.71,81.75,81.62,81.69,56126.0,81.141,81.1807,81.0516,81.1212,56126.0
2023-12-14 13:15:00,81.7,81.76,81.64,81.69,63165.0,81.1311,81.1907,81.0715,81.1212,63165.0
2023-12-14 13:20:00,81.69,81.76,81.6,81.61,52079.0,81.1212,81.1907,81.0318,81.0417,52079.0
2023-12-14 13:25:00,81.61,81.64,81.5,81.58,673396.0,81.0417,81.0715,80.9325,81.0119,673396.0
2023-12-14 13:30:00,81.58,81.72,81.57,81.7,103561.0,81.0119,81.1509,81.002,81.1311,103561.0
2023-12-14 13:35:00,81.7,81.72,81.64,81.71,71761.0,81.1311,81.1509,81.0715,81.141,71761.0
2023-12-14 13:40:00,81.7,81.89,81.7,81.81,131978.0,81.1311,81.3198,81.1311,81.2403,131978.0
2023-12-14 13:45:00,81.81,81.82,81.61,81.63,64675.0,81.2403,81.2502,81.0417,81.0616,64675.0
2023-12-14 13:50:00,81.62,81.62,81.22,81.29,97515.0,81.0516,81.0516,80.6544,80.7239,97515.0
2023-12-14 13:55:00,81.3,81.43,81.3,81.41,47737.0,80.7339,80.863,80.7339,80.8431,47737.0
2023-12-14 14:00:00,81.42,81.53,81.4,81.43,143702.0,80.853,80.9623,80.8332,80.863,143702.0
2023-12-14 14:05:00,81.42,81.46,81.35,81.37,79336.0,80.853,80.8928,80.7835,80.8034,79336.0
2023-12-14 14:10:00,81.37,81.52,81.33,81.47,88196.0,80.8034,80.9523,80.7637,80.9027,88196.0
2023-12-14 14:15:00,81.47,81.62,81.44,81.62,121786.0,80.9027,81.0516,80.8729,81.0516,121786.0
2023-12-14 14:20:00,81.63,81.73,81.57,81.72,74818.0,81.0616,81.1609,81.002,81.1509,74818.0
2023-12-14 14:25:00,81.73,81.88,81.72,81.87,96044.0,81.1609,81.3098,81.1509,81.2999,96044.0
2023-12-14 14:30:00,81.88,82.02,81.76,82.02,141705.0,81.3098,81.4489,81.1907,81.4489,141705.0
2023-12-14 14:35:00,82.02,82.08,81.96,81.98,114468.0,81.4489,81.5084,81.3893,81.4091,114468.0
2023-12-14 14:40:00,81.98,82.15,81.96,82.15,130670.0,81.4091,81.578,81.3893,81.578,130670.0
2023-12-14 14:45:00,82.15,82.2,82.07,82.19,103679.0,81.578,81.6276,81.4985,81.6177,103679.0
2023-12-14 14:50:00,82.19,82.31,82.18,82.2,97420.0,81.6177,81.7368,81.6077,81.6276,97420.0
2023-12-14 14:55:00,82.2,82.33,82.19,82.33,82529.0,81.6276,81.7567,81.6177,81.7567,82529.0
2023-12-14 15:00:00,82.33,82.35,82.21,82.22,103588.0,81.7567,81.7766,81.6375,81.6475,103588.0
2023-12-14 15:05:00,82.21,82.37,82.2,82.31,97023.0,81.6375,81.7964,81.6276,81.7368,97023.0
2023-12-14 15:10:00,82.3,82.4,82.3,82.34,120305.0,81.7269,81.8262,81.7269,81.7666,120305.0
2023-12-14 15:15:00,82.33,82.36,82.28,82.29,107668.0,81.7567,81.7865,81.707,81.717,107668.0
2023-12-14 15:20:00,82.29,82.31,82.19,82.27,106764.0,81.717,81.7368,81.6177,81.6971,106764.0
2023-12-14 15:25:00,82.27,82.29,82.17,82.22,133873.0,81.6971,81.717,81.5978,81.6475,133873.0
2023-12-14 15:30:00,82.22,82.23,82.08,82.17,116313.0,81.6475,81.6574,81.5084,81.5978,116313.0
2023-12-14 15:35:00,82.18,82.3,82.14,82.15,123936.0,81.6077,81.7269,81.568,81.578,123936.0
2023-12-14 15:40:00,82.16,82.22,82.09,82.17,166861.0,81.5879,81.6475,81.5184,81.5978,166861.0
2023-12-14 15:45:00,82.17,82.26,82.05,82.1,247823.0,81.5978,81.6872,81.4786,81.5283,247823.0
2023-12-14 15:50:00,82.11,82.38,82.09,82.38,427365.0,81.5382,81.8063,81.5184,81.8063,427365.0
2023-12-14 15:55:00,82.38,82.38,82.15,82.22,743807.0,81.8063,81.8063,81.578,81.6475,743807.0
2023-12-15 09:30:00,83.04,83.04,82.65,82.77,2178602.0,82.4618,82.4618,82.0745,82.1936,2178602.0
2023-12-15 09:35:00,82.75,82.79,82.23,82.32,162224.0,82.1738,82.2135,81.6574,81.7468,162224.0
2023-12-15 09:40:00,82.34,82.7,82.18,82.46,173875.0,81.7666,82.1241,81.6077,81.8858,173875.0
2023-12-15 09:45:00,82.48,82.5,81.87,81.88,234811.0,81.9057,81.9255,81.2999,81.3098,234811.0
2023-12-15 09:50:00,81.89,81.98,81.81,81.91,147428.0,81.3198,81.4091,81.2403,81.3396,147428.0
2023-12-15 09:55:00,81.91,82.03,81.72,81.84,259928.0,81.3396,81.4588,81.1509,81.2701,259928.0
2023-12-15 10:00:00,81.85,81.88,81.64,81.73,248064.0,81.28,81.3098,81.0715,81.1609,248064.0
2023-12-15 10:05:00,81.73,82.17,81.72,82.06,193705.0,81.1609,81.5978,81.1509,81.4886,193705.0
2023-12-15 10:10:00,82.07,82.12,81.86,82.0,86353.0,81.4985,81.5482,81.29,81.429,86353.0
2023-12-15 10:15:00,82.0,82.13,81.9,82.04,98776.0,81.429,81.5581,81.3297,81.4687,98776.0
2023-12-15 10:20:00,82.04,82.12,81.96,82.01,89242.0,81.4687,81.5482,81.3893,81.4389,89242.0
2023-12-15 10:25:00,82.02,82.11,81.99,82.1,53922.0,81.4489,81.5382,81.4191,81.5283,53922.0
2023-12-15 10:30:00,82.09,82.21,82.06,82.09,73007.0,81.5184,81.6375,81.4886,81.5184,73007.0
2023-12-15 10:35:00,82.08,82.14,81.99,82.08,69590.0,81.5084,81.568,81.4191,81.5084,69590.0
2023-12-15 10:40:00,82.07,82.09,81.8,81.81,79198.0,81.4985,81.5184,81.2304,81.2403,79198.0
2023-12-15 10:45:00,81.84,81.91,81.8,81.89,70487.0,81.2701,81.3396,81.2304,81.3198,70487.0
2023-12-15 10:50:00,81.89,82.01,81.88,81.93,85305.0,81.3198,81.4389,81.3098,81.3595,85305.0
2023-12-15 10:55:00,81.94,82.04,81.94,81.94,86702.0,81.3694,81.4687,81.3694,81.3694,86702.0
2023-12-15 11:00:00,81.95,82.11,81.95,82.09,77708.0,81.3793,81.5382,81.3793,81.5184,77708.0
2023-12-15 11:05:00,82.09,82.1,81.93,82.09,57103.0,81.5184,81.5283,81.3595,81.5184,57103.0
2023-12-15 11:10:00,82.1,82.1,81.97,82.06,63686.0,81.5283,81.5283,81.3992,81.4886,63686.0
2023-12-15 11:15:00,82.05,82.11,81.97,82.02,129907.0,81.4786,81.5382,81.3992,81.4489,129907.0
2023-12-15 11:20:00,82.02,82.1,82.01,82.09,79512.0,81.4489,81.5283,81.4389,81.5184,79512.0
2023-12-15 11:25:00,82.09,82.17,82.04,82.06,170858.0,81.5184,81.5978,81.4687,81.4886,170858.0
2023-12-15 11:30:00,82.06,82.11,81.96,81.96,104583.0,81.4886,81.5382,81.3893,81.3893,104583.0
2023-12-15 11:35:00,81.96,82.06,81.93,81.96,76521.0,81.3893,81.4886,81.3595,81.3893,76521.0
2023-12-15 11:40:00,81.97,81.97,81.83,81.89,83863.0,81.3992,81.3992,81.2602,81.3198,83863.0
2023-12-15 11:45:00,81.88,81.88,81.75,81.77,61685.0,81.3098,81.3098,81.1807,81.2006,61685.0
2023-12-15 11:50:00,81.77,81.86,81.75,81.78,63461.0,81.2006,81.29,81.1807,81.2105,63461.0
2023-12-15 11:55:00,81.76,81.84,81.75,81.81,81004.0,81.1907,81.2701,81.1807,81.2403,81004.0
2023-12-15 12:00:00,81.82,81.83,81.62,81.65,76888.0,81.2502,81.2602,81.0516,81.0814,76888.0
2023-12-15 12:05:00,81.67,81.72,81.58,81.61,78526.0,81.1013,81.1509,81.0119,81.0417,78526.0
2023-12-15 12:10:00,81.61,81.71,81.6,81.67,77752.0,81.0417,81.141,81.0318,81.1013,77752.0
2023-12-15 12:15:00,81.67,81.67,81.54,81.6,81438.0,81.1013,81.1013,80.9722,81.0318,81438.0
2023-12-15 12:20:00,81.6,81.64,81.45,81.64,120599.0,81.0318,81.0715,80.8828,81.0715,120599.0
2023-12-15 12:25:00,81.64,81.69,81.61,81.65,59362.0,81.0715,81.1212,81.0417,81.0814,59362.0
2023-12-15 12:30:00,81.66,81.68,81.53,81.59,68785.0,81.0914,81.1112,80.9623,81.0219,68785.0
2023-12-15 12:35:00,81.59,81.59,81.46,81.51,53473.0,81.0219,81.0219,80.8928,80.9424,53473.0
2023-12-15 12:40:00,81.51,81.6,81.46,81.59,52338.0,80.9424,81.0318,80.8928,81.0219,52338.0
2023-12-15 12:45:00,81.59,81.61,81.45,81.61,96892.0,81.0219,81.0417,80.8828,81.0417,96892.0
2023-12-15 12:50:00,81.61,81.66,81.51,81.51,128605.0,81.0417,81.0914,80.9424,80.9424,128605.0
2023-12-15 12:55:00,81.5,81.51,81.43,81.48,69275.0,80.9325,80.9424,80.863,80.9126,69275.0
2023-12-15 13:00:00,81.48,81.51,81.38,81.44,55693.0,80.9126,80.9424,80.8133,80.8729,55693.0
2023-12-15 13:05:00,81.45,81.52,81.41,81.44,51037.0,80.8828,80.9523,80.8431,80.8729,51037.0
2023-12-15 13:10:00,81.45,81.46,81.37,81.42,65387.0,80.8828,80.8928,80.8034,80.853,65387.0
2023-12-15 13:15:00,81.41,81.48,81.33,81.47,49912.0,80.8431,80.9126,80.7637,80.9027,49912.0
2023-12-15 13:20:00,81.47,81.7,81.47,81.7,63020.0,80.9027,81.1311,80.9027,81.1311,63020.0
2023-12-15 13:25:00,81.7,81.76,81.59,81.64,56447.0,81.1311,81.1907,81.0219,81.0715,56447.0
2023-12-15 13:30:00,81.64,81.65,81.56,81.62,83248.0,81.0715,81.0814,80.9921,81.0516,83248.0
2023-12-15 13:35:00,81.61,81.61,81.43,81.44,40446.0,81.0417,81.0417,80.863,80.8729,40446.0
2023-12-15 13:40:00,81.42,81.43,81.15,81.17,118052.0,80.853,80.863,80.5849,80.6048,118052.0
2023-12-15 13:45:00,81.17,81.31,81.11,81.31,144309.0,80.6048,80.7438,80.5452,80.7438,144309.0
2023-12-15 13:50:00,81.31,81.39,81.2,81.21,84650.0,80.7438,80.8232,80.6346,80.6445,84650.0
2023-12-15 13:55:00,81.22,81.27,81.15,81.24,89961.0,80.6544,80.7041,80.5849,80.6743,89961.0
2023-12-15 14:00:00,81.24,81.29,81.16,81.23,65529.0,80.6743,80.7239,80.5948,80.6644,65529.0
2023-12-15 14:05:00,81.22,81.29,81.14,81.26,79181.0,80.6544,80.7239,80.575,80.6941,79181.0
2023-12-15 14:10:00,81.26,81.36,81.25,81.33,58654.0,80.6941,80.7935,80.6842,80.7637,58654.0
2023-12-15 14:15:00,81.33,81.45,81.32,81.36,72205.0,80.7637,80.8828,80.7537,80.7935,72205.0
2023-12-15 14:20:00,81.35,81.37,81.2,81.2,63264.0,80.7835,80.8034,80.6346,80.6346,63264.0
2023-12-15 14:25:00,81.19,81.25,81.16,81.18,55092.0,80.6246,80.6842,80.5948,80.6147,55092.0
2023-12-15 14:30:00,81.17,81.43,81.16,81.41,87533.0,80.6048,80.863,80.5948,80.8431,87533.0
2023-12-15 14:35:00,81.41,81.43,81.29,81.31,46113.0,80.8431,80.863,80.7239,80.7438,46113.0
2023-12-15 14:40:00,81.31,81.39,81.27,81.39,37050.0,80.7438,80.8232,80.7041,80.8232,37050.0
2023-12-15 14:45:00,81.39,81.45,81.36,81.38,82725.0,80.8232,80.8828,80.7935,80.8133,82725.0
2023-12-15 14:50:00,81.39,81.47,81.38,81.42,37401.0,80.8232,80.9027,80.8133,80.853,37401.0
2023-12-15 14:55:00,81.42,81.42,81.32,81.41,71774.0,80.853,80.853,80.7537,80.8431,71774.0
2023-12-15 15:00:00,81.41,81.56,81.37,81.52,62245.0,80.8431,80.9921,80.8034,80.9523,62245.0
2023-12-15 15:05:00,81.51,81.51,81.27,81.34,105547.0,80.9424,80.9424,80.7041,80.7736,105547.0
2023-12-15 15:10:00,81.34,81.39,81.3,81.34,42039.0,80.7736,80.8232,80.7339,80.7736,42039.0
2023-12-15 15:15:00,81.34,81.43,81.31,81.35,54632.0,80.7736,80.863,80.7438,80.7835,54632.0
2023-12-15 15:20:00,81.35,81.4,81.33,81.34,37891.0,80.7835,80.8332,80.7637,80.7736,37891.0
2023-12-15 15:25:00,81.35,81.37,81.25,81.29,127686.0,80.7835,80.8034,80.6842,80.7239,127686.0
2023-12-15 15:30:00,81.29,81.35,81.26,81.28,124029.0,80.7239,80.7835,80.6941,80.714,124029.0
2023-12-15 15:35:00,81.28,81.34,81.19,81.34,138146.0,80.714,80.7736,80.6246,80.7736,138146.0
2023-12-15 15:40:00,81.35,81.38,81.29,81.34,89484.0,80.7835,80.8133,80.7239,80.7736,89484.0
2023-12-15 15:45:00,81.34,81.44,81.28,81.42,117185.0,80.7736,80.8729,80.714,80.853,117185.0
2023-12-15 15:50:00,81.43,81.71,81.37,81.67,264272.0,80.863,81.141,80.8034,81.1013,264272.0
2023-12-15 15:55:00,81.68,81.69,81.35,81.4,620572.0,81.1112,81.1212,80.7835,80.8332,620572.0
2023-12-18 09:30:00,81.59,81.86,81.0,81.11,560010.0,81.0219,81.29,80.436,80.5452,560010.0
2023-12-18 09:35:00,81.11,81.48,81.01,81.02,249268.0,80.5452,80.9126,80.4459,80.4558,249268.0
2023-12-18 09:40:00,81.02,81.19,80.87,80.96,251323.0,80.4558,80.6246,80.3069,80.3962,251323.0
2023-12-18 09:45:00,80.97,81.16,80.81,80.88,166539.0,80.4062,80.5948,80.2473,80.3168,166539.0
2023-12-18 09:50:00,80.86,81.26,80.82,81.24,186278.0,80.2969,80.6941,80.2572,80.6743,186278.0
2023-12-18 09:55:00,81.27,81.46,81.12,81.44,146520.0,80.7041,80.8928,80.5551,80.8729,146520.0
2023-12-18 10:00:00,81.43,81.44,81.18,81.22,167089.0,80.863,80.8729,80.6147,80.6544,167089.0
2023-12-18 10:05:00,81.2,81.28,81.06,81.14,119743.0,80.6346,80.714,80.4955,80.575,119743.0
2023-12-18 10:10:00,81.14,81.27,81.06,81.16,103121.0,80.575,80.7041,80.4955,80.5948,103121.0
2023-12-18 10:15:00,81.17,81.32,81.12,81.26,78442.0,80.6048,80.7537,80.5551,80.6941,78442.0
2023-12-18 10:20:00,81.26,81.3,81.1,81.22,80842.0,80.6941,80.7339,80.5353,80.6544,80842.0
2023-12-18 10:25:00,81.22,81.32,81.15,81.22,55793.0,80.6544,80.7537,80.5849,80.6544,55793.0
2023-12-18 10:30:00,81.23,81.37,81.21,81.33,95997.0,80.6644,80.8034,80.6445,80.7637,95997.0
2023-12-18 10:35:00,81.32,81.33,81.05,81.07,91343.0,80.7537,80.7637,80.4856,80.5055,91343.0
2023-12-18 10:40:00,81.06,81.25,81.03,81.23,76285.0,80.4955,80.6842,80.4658,80.6644,76285.0
2023-12-18 10:45:00,81.23,81.24,81.12,81.14,63703.0,80.6644,80.6743,80.5551,80.575,63703.0
2023-12-18 10:50:00,81.14,81.24,81.11,81.23,78766.0,80.575,80.6743,80.5452,80.6644,78766.0
2023-12-18 10:55:00,81.24,81.24,81.1,81.11,92160.0,80.6743,80.6743,80.5353,80.5452,92160.0
2023-12-18 11:00:00,81.11,81.17,81.02,81.09,160652.0,80.5452,80.6048,80.4558,80.5253,160652.0
2023-12-18 11:05:00,81.09,81.2,81.02,81.2,133227.0,80.5253,80.6346,80.4558,80.6346,133227.0
2023-12-18 11:10:00,81.2,81.42,81.19,81.27,119459.0,80.6346,80.853,80.6246,80.7041,119459.0
2023-12-18 11:15:00,81.27,81.37,81.27,81.33,61836.0,80.7041,80.8034,80.7041,80.7637,61836.0
2023-12-18 11:20:00,81.33,81.35,81.25,81.34,64959.0,80.7637,80.7835,80.6842,80.7736,64959.0
2023-12-18 11:25:00,81.34,81.37,81.26,81.32,89465.0,80.7736,80.8034,80.6941,80.7537,89465.0
2023-12-18 11:30:00,81.31,81.52,81.3,81.52,82014.0,80.7438,80.9523,80.7339,80.9523,82014.0
2023-12-18 11:35:00,81.53,81.58,81.48,81.56,90224.0,80.9623,81.0119,80.9126,80.9921,90224.0
2023-12-18 11:40:00,81.56,81.68,81.54,81.62,56379.0,80.9921,81.1112,80.9722,81.0516,56379.0
2023-12-18 11:45:00,81.62,81.64,81.54,81.56,73575.0,81.0516,81.0715,80.9722,80.9921,73575.0
2023-12-18 11:50:00,81.56,81.56,81.47,81.52,64021.0,80.9921,80.9921,80.9027,80.9523,64021.0
2023-12-18 11:55:00,81.52,81.62,81.51,81.53,35580.0,80.9523,81.0516,80.9424,80.9623,35580.0
2023-12-18 12:00:00,81.53,81.63,81.52,81.54,50834.0,80.9623,81.0616,80.9523,80.9722,50834.0
2023-12-18 12:05:00,81.55,81.61,81.53,81.55,59184.0,80.9821,81.0417,80.9623,80.9821,59184.0
2023-12-18 12:10:00,81.54,81.68,81.53,81.6,44824.0,80.9722,81.1112,80.9623,81.0318,44824.0
2023-12-18 12:15:00,81.6,81.61,81.46,81.48,101514.0,81.0318,81.0417,80.8928,80.9126,101514.0
2023-12-18 12:20:00,81.49,81.5,81.42,81.42,31435.0,80.9225,80.9325,80.853,80.853,31435.0
2023-12-18 12:25:00,81.43,81.51,81.43,81.45,35530.0,80.863,80.9424,80.863,80.8828,35530.0
2023-12-18 12:30:00,81.46,81.6,81.46,81.6,39590.0,80.8928,81.0318,80.8928,81.0318,39590.0
2023-12-18 12:35:00,81.6,81.62,81.55,81.59,54968.0,81.0318,81.0516,80.9821,81.0219,54968.0
2023-12-18 12:40:00,81.59,81.6,81.48,81.48,71919.0,81.0219,81.0318,80.9126,80.9126,71919.0
2023-12-18 12:45:00,81.47,81.48,81.41,81.43,32742.0,80.9027,80.9126,80.8431,80.863,32742.0
2023-12-18 12:50:00,81.43,81.44,81.39,81.44,53034.0,80.863,80.8729,80.8232,80.8729,53034.0
2023-12-18 12:55:00,81.44,81.48,81.39,81.47,54141.0,80.8729,80.9126,80.8232,80.9027,54141.0
2023-12-18 13:00:00,81.46,81.57,81.43,81.44,111309.0,80.8928,81.002,80.863,80.8729,111309.0
2023-12-18 13:05:00,81.45,81.57,81.44,81.52,45090.0,80.8828,81.002,80.8729,80.9523,45090.0
2023-12-18 13:10:00,81.52,81.57,81.51,81.56,41465.0,80.9523,81.002,80.9424,80.9921,41465.0
2023-12-18 13:15:00,81.56,81.63,81.51,81.6,58928.0,80.9921,81.0616,80.9424,81.0318,58928.0
2023-12-18 13:20:00,81.59,81.63,81.56,81.57,49303.0,81.0219,81.0616,80.9921,81.002,49303.0
2023-12-18 13:25:00,81.56,81.62,81.55,81.62,45937.0,80.9921,81.0516,80.9821,81.0516,45937.0
2023-12-18 13:30:00,81.62,81.69,81.61,81.66,46917.0,81.0516,81.1212,81.0417,81.0914,46917.0
2023-12-18 13:35:00,81.66,81.68,81.55,81.56,53254.0,81.0914,81.1112,80.9821,80.9921,53254.0
2023-12-18 13:40:00,81.57,81.64,81.57,81.6,38752.0,81.002,81.0715,81.002,81.0318,38752.0
2023-12-18 13:45:00,81.61,81.67,81.59,81.66,39851.0,81.0417,81.1013,81.0219,81.0914,39851.0
2023-12-18 13:50:00,81.65,81.66,81.62,81.63,36693.0,81.0814,81.0914,81.0516,81.0616,36693.0
2023-12-18 13:55:00,81.63,81.66,81.57,81.65,63225.0,81.0616,81.0914,81.002,81.0814,63225.0
2023-12-18 14:00:00,81.66,81.68,81.57,81.58,74271.0,81.0914,81.1112,81.002,81.0119,74271.0
2023-12-18 14:05:00,81.58,81.58,81.46,81.53,61136.0,81.0119,81.0119,80.8928,80.9623,61136.0
2023-12-18 14:10:00,81.52,81.61,81.49,81.59,44875.0,80.9523,81.0417,80.9225,81.0219,44875.0
2023-12-18 14:15:00,81.59,81.61,81.52,81.54,46461.0,81.0219,81.0417,80.9523,80.9722,46461.0
2023-12-18 14:20:00,81.54,81.76,81.54,81.75,87911.0,80.9722,81.1907,80.9722,81.1807,87911.0
2023-12-18 14:25:00,81.74,81.74,81.56,81.56,89745.0,81.1708,81.1708,80.9921,80.9921,89745.0
2023-12-18 14:30:00,81.56,81.59,81.48,81.55,80764.0,80.9921,81.0219,80.9126,80.9821,80764.0
2023-12-18 14:35:00,81.56,81.66,81.56,81.64,52597.0,80.9921,81.0914,80.9921,81.0715,52597.0
2023-12-18 14:40:00,81.65,81.69,81.6,81.62,22860.0,81.0814,81.1212,81.0318,81.0516,22860.0
2023-12-18 14:45:00,81.61,81.61,81.51,81.55,66779.0,81.0417,81.0417,80.9424,80.9821,66779.0
2023-12-18 14:50:00,81.54,81.59,81.52,81.54,53430.0,80.9722,81.0219,80.9523,80.9722,53430.0
2023-12-18 14:55:00,81.54,81.56,81.46,81.46,51033.0,80.9722,80.9921,80.8928,80.8928,51033.0
2023-12-18 15:00:00,81.47,81.57,81.39,81.56,46313.0,80.9027,81.002,80.8232,80.9921,46313.0
2023-12-18 15:05:00,81.56,81.65,81.54,81.57,68424.0,80.9921,81.0814,80.9722,81.002,68424.0
2023-12-18 15:10:00,81.58,81.6,81.51,81.59,52578.0,81.0119,81.0318,80.9424,81.0219,52578.0
2023-12-18 15:15:00,81.59,81.63,81.56,81.61,82104.0,81.0219,81.0616,80.9921,81.0417,82104.0
2023-12-18 15:20:00,81.61,81.65,81.55,81.55,65085.0,81.0417,81.0814,80.9821,80.9821,65085.0
2023-12-18 15:25:00,81.54,81.57,81.51,81.53,51243.0,80.9722,81.002,80.9424,80.9623,51243.0
2023-12-18 15:30:00,81.53,81.6,81.46,81.59,97050.0,80.9623,81.0318,80.8928,81.0219,97050.0
2023-12-18 15:35:00,81.58,81.58,81.5,81.55,94328.0,81.0119,81.0119,80.9325,80.9821,94328.0
2023-12-18 15:40:00,81.55,81.59,81.41,81.42,94505.0,80.9821,81.0219,80.8431,80.853,94505.0
2023-12-18 15:45:00,81.42,81.44,81.36,81.42,139849.0,80.853,80.8729,80.7935,80.853,139849.0
2023-12-18 15:50:00,81.42,81.62,81.38,81.62,274811.0,80.853,81.0516,80.8133,81.0516,274811.0
2023-12-18 15:55:00,81.62,81.62,81.54,81.59,469058.0,81.0516,81.0516,80.9722,81.0219,469058.0
2023-12-19 09:30:00,81.67,81.75,81.17,81.24,322470.0,81.1013,81.1807,80.6048,80.6743,322470.0
2023-12-19 09:35:00,81.27,81.62,81.22,81.5,80891.0,80.7041,81.0516,80.6544,80.9325,80891.0
2023-12-19 09:40:00,81.48,81.73,81.36,81.68,110003.0,80.9126,81.1609,80.7935,81.1112,110003.0
2023-12-19 09:45:00,81.67,81.82,81.52,81.58,266825.0,81.1013,81.2502,80.9523,81.0119,266825.0
2023-12-19 09:50:00,81.61,81.67,81.35,81.47,95662.0,81.0417,81.1013,80.7835,80.9027,95662.0
2023-12-19 09:55:00,81.48,81.77,81.42,81.69,144812.0,80.9126,81.2006,80.853,81.1212,144812.0
2023-12-19 10:00:00,81.69,81.71,81.52,81.62,94328.0,81.1212,81.141,80.9523,81.0516,94328.0
2023-12-19 10:05:00,81.62,81.62,81.43,81.43,107398.0,81.0516,81.0516,80.863,80.863,107398.0
2023-12-19 10:10:00,81.42,81.54,81.32,81.43,72293.0,80.853,80.9722,80.7537,80.863,72293.0
2023-12-19 10:15:00,81.43,81.61,81.43,81.55,98379.0,80.863,81.0417,80.863,80.9821,98379.0
2023-12-19 10:20:00,81.55,81.56,81.33,81.33,94471.0,80.9821,80.9921,80.7637,80.7637,94471.0
2023-12-19 10:25:00,81.32,81.37,81.25,81.32,80111.0,80.7537,80.8034,80.6842,80.7537,80111.0
2023-12-19 10:30:00,81.33,81.55,81.31,81.49,98510.0,80.7637,80.9821,80.7438,80.9225,98510.0
2023-12-19 10:35:00,81.49,81.59,81.41,81.49,79350.0,80.9225,81.0219,80.8431,80.9225,79350.0
2023-12-19 10:40:00,81.5,81.5,81.35,81.36,76327.0,80.9325,80.9325,80.7835,80.7935,76327.0
2023-12-19 10:45:00,81.36,81.44,81.31,81.44,60934.0,80.7935,80.8729,80.7438,80.8729,60934.0
2023-12-19 10:50:00,81.44,81.62,81.39,81.53,101111.0,80.8729,81.0516,80.8232,80.9623,101111.0
2023-12-19 10:55:00,81.54,81.62,81.5,81.53,80034.0,80.9722,81.0516,80.9325,80.9623,80034.0
2023-12-19 11:00:00,81.54,81.64,81.52,81.6,42517.0,80.9722,81.0715,80.9523,81.0318,42517.0
2023-12-19 11:05:00,81.59,81.61,81.44,81.48,38337.0,81.0219,81.0417,80.8729,80.9126,38337.0
2023-12-19 11:10:00,81.49,81.6,81.46,81.59,67834.0,80.9225,81.0318,80.8928,81.0219,67834.0
2023-12-19 11:15:00,81.58,81.7,81.53,81.55,62688.0,81.0119,81.1311,80.9623,80.9821,62688.0
2023-12-19 11:20:00,81.55,81.55,81.45,81.48,45454.0,80.9821,80.9821,80.8828,80.9126,45454.0
2023-12-19 11:25:00,81.48,81.52,81.42,81.43,33852.0,80.9126,80.9523,80.853,80.863,33852.0
2023-12-19 11:30:00,81.42,81.46,81.28,81.45,135781.0,80.853,80.8928,80.714,80.8828,135781.0
2023-12-19 11:35:00,81.44,81.51,81.39,81.48,48224.0,80.8729,80.9424,80.8232,80.9126,48224.0
2023-12-19 11:40:00,81.48,81.55,81.45,81.54,55698.0,80.9126,80.9821,80.8828,80.9722,55698.0
2023-12-19 11:45:00,81.55,81.63,81.48,81.49,52132.0,80.9821,81.0616,80.9126,80.9225,52132.0
2023-12-19 11:50:00,81.48,81.53,81.41,81.53,29132.0,80.9126,80.9623,80.8431,80.9623,29132.0
2023-12-19 11:55:00,81.54,81.55,81.39,81.39,37517.0,80.9722,80.9821,80.8232,80.8232,37517.0
2023-12-19 12:00:00,81.39,81.48,81.37,81.48,32918.0,80.8232,80.9126,80.8034,80.9126,32918.0
2023-12-19 12:05:00,81.48,81.51,81.4,81.42,37696.0,80.9126,80.9424,80.8332,80.853,37696.0
2023-12-19 12:10:00,81.42,81.5,81.34,81.49,69468.0,80.853,80.9325,80.7736,80.9225,69468.0
2023-12-19 12:15:00,81.5,81.56,81.47,81.53,73909.0,80.9325,80.9921,80.9027,80.9623,73909.0
2023-12-19 12:20:00,81.53,81.54,81.46,81.52,40647.0,80.9623,80.9722,80.8928,80.9523,40647.0
2023-12-19 12:25:00,81.53,81.62,81.53,81.59,37615.0,80.9623,81.0516,80.9623,81.0219,37615.0
2023-12-19 12:30:00,81.59,81.64,81.58,81.62,28042.0,81.0219,81.0715,81.0119,81.0516,28042.0
2023-12-19 12:35:00,81.63,81.64,81.57,81.64,31674.0,81.0616,81.0715,81.002,81.0715,31674.0
2023-12-19 12:40:00,81.64,81.66,81.6,81.62,33386.0,81.0715,81.0914,81.0318,81.0516,33386.0
2023-12-19 12:45:00,81.63,81.77,81.63,81.73,64157.0,81.0616,81.2006,81.0616,81.1609,64157.0
2023-12-19 12:50:00,81.73,81.77,81.68,81.69,80923.0,81.1609,81.2006,81.1112,81.1212,80923.0
2023-12-19 12:55:00,81.69,81.69,81.59,81.62,71121.0,81.1212,81.1212,81.0219,81.0516,71121.0
2023-12-19 13:00:00,81.62,81.68,81.53,81.59,34219.0,81.0516,81.1112,80.9623,81.0219,34219.0
2023-12-19 13:05:00,81.59,81.62,81.5,81.51,72463.0,81.0219,81.0516,80.9325,80.9424,72463.0
2023-12-19 13:10:00,81.51,81.59,81.46,81.51,35957.0,80.9424,81.0219,80.8928,80.9424,35957.0
2023-12-19 13:15:00,81.5,81.55,81.46,81.52,45044.0,80.9325,80.9821,80.8928,80.9523,45044.0
2023-12-19 13:20:00,81.52,81.64,81.51,81.62,95040.0,80.9523,81.0715,80.9424,81.0516,95040.0
2023-12-19 13:25:00,81.63,81.71,81.62,81.7,60836.0,81.0616,81.141,81.0516,81.1311,60836.0
2023-12-19 13:30:00,81.7,81.74,81.63,81.66,77391.0,81.1311,81.1708,81.0616,81.0914,77391.0
2023-12-19 13:35:00,81.65,81.68,81.56,81.68,49950.0,81.0814,81.1112,80.9921,81.1112,49950.0
2023-12-19 13:40:00,81.7,81.79,81.69,81.77,89495.0,81.1311,81.2205,81.1212,81.2006,89495.0
2023-12-19 13:45:00,81.76,81.88,81.74,81.87,159338.0,81.1907,81.3098,81.1708,81.2999,159338.0
2023-12-19 13:50:00,81.87,81.87,81.78,81.85,57898.0,81.2999,81.2999,81.2105,81.28,57898.0
2023-12-19 13:55:00,81.84,81.98,81.75,81.97,197914.0,81.2701,81.4091,81.1807,81.3992,197914.0
2023-12-19 14:00:00,81.97,82.03,81.95,81.97,163110.0,81.3992,81.4588,81.3793,81.3992,163110.0
2023-12-19 14:05:00,81.97,82.1,81.91,82.09,69052.0,81.3992,81.5283,81.3396,81.5184,69052.0
2023-12-19 14:10:00,82.09,82.11,81.96,82.01,97395.0,81.5184,81.5382,81.3893,81.4389,97395.0
2023-12-19 14:15:00,82.0,82.13,81.99,81.99,52190.0,81.429,81.5581,81.4191,81.4191,52190.0
2023-12-19 14:20:00,81.99,81.99,81.89,81.91,37826.0,81.4191,81.4191,81.3198,81.3396,37826.0
2023-12-19 14:25:00,81.9,82.08,81.89,82.08,115083.0,81.3297,81.5084,81.3198,81.5084,115083.0
2023-12-19 14:30:00,82.07,82.09,81.95,82.03,58360.0,81.4985,81.5184,81.3793,81.4588,58360.0
2023-12-19 14:35:00,82.03,82.05,81.96,81.99,74887.0,81.4588,81.4786,81.3893,81.4191,74887.0
2023-12-19 14:40:00,82.0,82.05,81.95,82.02,62104.0,81.429,81.4786,81.3793,81.4489,62104.0
2023-12-19 14:45:00,82.02,82.08,81.98,82.08,71819.0,81.4489,81.5084,81.4091,81.5084,71819.0
2023-12-19 14:50:00,82.08,82.1,82.05,82.07,33544.0,81.5084,81.5283,81.4786,81.4985,33544.0
2023-12-19 14:55:00,82.07,82.09,82.04,82.05,30548.0,81.4985,81.5184,81.4687,81.4786,30548.0
2023-12-19 15:00:00,82.04,82.13,82.02,82.12,47435.0,81.4687,81.5581,81.4489,81.5482,47435.0
2023-12-19 15:05:00,82.11,82.15,82.01,82.1,63317.0,81.5382,81.578,81.4389,81.5283,63317.0
2023-12-19 15:10:00,82.09,82.24,82.09,82.23,65949.0,81.5184,81.6673,81.5184,81.6574,65949.0
2023-12-19 15:15:00,82.23,82.24,82.13,82.23,85095.0,81.6574,81.6673,81.5581,81.6574,85095.0
2023-12-19 15:20:00,82.23,82.27,82.15,82.21,108162.0,81.6574,81.6971,81.578,81.6375,108162.0
2023-12-19 15:25:00,82.21,82.22,82.07,82.2,180482.0,81.6375,81.6475,81.4985,81.6276,180482.0
2023-12-19 15:30:00,82.2,82.24,82.16,82.22,77395.0,81.6276,81.6673,81.5879,81.6475,77395.0
2023-12-19 15:35:00,82.22,82.22,82.1,82.11,89869.0,81.6475,81.6475,81.5283,81.5382,89869.0
2023-12-19 15:40:00,82.12,82.22,82.1,82.18,104831.0,81.5482,81.6475,81.5283,81.6077,104831.0
2023-12-19 15:45:00,82.18,82.18,82.04,82.11,113483.0,81.6077,81.6077,81.4687,81.5382,113483.0
2023-12-19 15:50:00,82.11,82.16,82.01,82.03,301351.0,81.5382,81.5879,81.4389,81.4588,301351.0
2023-12-19 15:55:00,82.02,82.21,81.98,82.19,493404.0,81.4489,81.6375,81.4091,81.6177,493404.0
2023-12-20 09:30:00,81.35,81.62,80.83,80.83,586161.0,80.7835,81.0516,80.2671,80.2671,586161.0
2023-12-20 09:35:00,80.83,81.13,80.43,80.48,330673.0,80.2671,80.5651,79.8699,79.9196,330673.0
2023-12-20 09:40:00,80.47,80.49,79.91,80.37,488137.0,79.9096,79.9295,79.3535,79.8103,488137.0
2023-12-20 09:45:00,80.39,80.69,80.29,80.41,299380.0,79.8302,80.1281,79.7309,79.8501,299380.0
2023-12-20 09:50:00,80.42,80.57,80.11,80.22,332250.0,79.86,80.009,79.5522,79.6614,332250.0
2023-12-20 09:55:00,80.22,80.77,80.21,80.45,302901.0,79.6614,80.2076,79.6515,79.8898,302901.0
2023-12-20 10:00:00,80.42,80.59,80.31,80.32,270120.0,79.86,80.0288,79.7508,79.7607,270120.0
2023-12-20 10:05:00,80.31,80.48,80.27,80.4,164345.0,79.7508,79.9196,79.711,79.8401,164345.0
2023-12-20 10:10:00,80.41,80.48,80.1,80.12,347497.0,79.8501,79.9196,79.5422,79.5621,347497.0
2023-12-20 10:15:00,80.1,80.4,80.04,80.39,157688.0,79.5422,79.8401,79.4826,79.8302,157688.0
2023-12-20 10:20:00,80.39,80.66,80.35,80.66,133324.0,79.8302,80.0983,79.7905,80.0983,133324.0
2023-12-20 10:25:00,80.65,80.69,80.52,80.55,143933.0,80.0884,80.1281,79.9593,79.9891,143933.0
2023-12-20 10:30:00,80.56,80.76,80.52,80.76,192738.0,79.999,80.1976,79.9593,80.1976,192738.0
2023-12-20 10:35:00,80.76,81.11,80.75,81.02,264368.0,80.1976,80.5452,80.1877,80.4558,264368.0
2023-12-20 10:40:00,81.02,81.24,80.98,81.16,131368.0,80.4558,80.6743,80.4161,80.5948,131368.0
2023-12-20 10:45:00,81.16,81.3,80.97,81.05,204014.0,80.5948,80.7339,80.4062,80.4856,204014.0
2023-12-20 10:50:00,81.06,81.12,80.71,80.77,124137.0,80.4955,80.5551,80.148,80.2076,124137.0
2023-12-20 10:55:00,80.77,80.87,80.61,80.81,143444.0,80.2076,80.3069,80.0487,80.2473,143444.0
2023-12-20 11:00:00,80.79,81.05,80.75,80.83,144985.0,80.2274,80.4856,80.1877,80.2671,144985.0
2023-12-20 11:05:00,80.84,80.85,80.6,80.63,111143.0,80.2771,80.287,80.0387,80.0685,111143.0
2023-12-20 11:10:00,80.64,80.94,80.59,80.9,173374.0,80.0785,80.3764,80.0288,80.3367,173374.0
2023-12-20 11:15:00,80.9,81.01,80.67,80.72,198759.0,80.3367,80.4459,80.1083,80.1579,198759.0
2023-12-20 11:20:00,80.72,80.83,80.66,80.69,118423.0,80.1579,80.2671,80.0983,80.1281,118423.0
2023-12-20 11:25:00,80.69,80.89,80.57,80.87,144985.0,80.1281,80.3267,80.009,80.3069,144985.0
2023-12-20 11:30:00,80.88,80.93,80.68,80.69,135825.0,80.3168,80.3664,80.1182,80.1281,135825.0
2023-12-20 11:35:00,80.69,80.86,80.68,80.79,87552.0,80.1281,80.2969,80.1182,80.2274,87552.0
2023-12-20 11:40:00,80.79,80.87,80.78,80.81,111736.0,80.2274,80.3069,80.2175,80.2473,111736.0
2023-12-20 11:45:00,80.81,80.94,80.78,80.88,122317.0,80.2473,80.3764,80.2175,80.3168,122317.0
2023-12-20 11:50:00,80.88,81.06,80.87,81.04,202346.0,80.3168,80.4955,80.3069,80.4757,202346.0
2023-12-20 11:55:00,81.03,81.1,80.92,80.94,82393.0,80.4658,80.5353,80.3565,80.3764,82393.0
2023-12-20 12:00:00,80.94,81.11,80.94,81.02,117465.0,80.3764,80.5452,80.3764,80.4558,117465.0
2023-12-20 12:05:00,81.02,81.02,80.94,80.94,84168.0,80.4558,80.4558,80.3764,80.3764,84168.0
2023-12-20 12:10:00,80.94,81.12,80.94,81.12,154066.0,80.3764,80.5551,80.3764,80.5551,154066.0
2023-12-20 12:15:00,81.11,81.13,80.99,81.05,177033.0,80.5452,80.5651,80.426,80.4856,177033.0
2023-12-20 12:20:00,81.04,81.11,81.0,81.09,111684.0,80.4757,80.5452,80.436,80.5253,111684.0
2023-12-20 12:25:00,81.11,81.11,80.99,81.0,77154.0,80.5452,80.5452,80.426,80.436,77154.0
2023-12-20 12:30:00,81.0,81.01,80.87,80.9,122121.0,80.436,80.4459,80.3069,80.3367,122121.0
2023-12-20 12:35:00,80.9,80.91,80.87,80.89,88658.0,80.3367,80.3466,80.3069,80.3267,88658.0
2023-12-20 12:40:00,80.9,81.08,80.88,81.05,112180.0,80.3367,80.5154,80.3168,80.4856,112180.0
2023-12-20 12:45:00,81.05,81.11,80.97,81.0,67770.0,80.4856,80.5452,80.4062,80.436,67770.0
2023-12-20 12:50:00,81.0,81.0,80.93,80.97,59529.0,80.436,80.436,80.3664,80.4062,59529.0
2023-12-20 12:55:00,80.97,81.18,80.95,81.18,108174.0,80.4062,80.6147,80.3863,80.6147,108174.0
2023-12-20 13:00:00,81.17,81.27,81.13,81.17,92476.0,80.6048,80.7041,80.5651,80.6048,92476.0
2023-12-20 13:05:00,81.17,81.21,81.0,81.01,113728.0,80.6048,80.6445,80.436,80.4459,113728.0
2023-12-20 13:10:00,81.01,81.05,80.86,80.87,114501.0,80.4459,80.4856,80.2969,80.3069,114501.0
2023-12-20 13:15:00,80.87,80.98,80.8,80.89,170138.0,80.3069,80.4161,80.2374,80.3267,170138.0
2023-12-20 13:20:00,80.9,80.93,80.8,80.85,110780.0,80.3367,80.3664,80.2374,80.287,110780.0
2023-12-20 13:25:00,80.85,80.86,80.69,80.69,127643.0,80.287,80.2969,80.1281,80.1281,127643.0
2023-12-20 13:30:00,80.7,80.75,80.62,80.71,138429.0,80.138,80.1877,80.0586,80.148,138429.0
2023-12-20 13:35:00,80.71,80.81,80.57,80.59,115051.0,80.148,80.2473,80.009,80.0288,115051.0
2023-12-20 13:40:00,80.59,80.62,80.53,80.61,102995.0,80.0288,80.0586,79.9692,80.0487,102995.0
2023-12-20 13:45:00,80.6,80.64,80.51,80.57,110164.0,80.0387,80.0785,79.9494,80.009,110164.0
2023-12-20 13:50:00,80.58,80.58,80.5,80.51,101441.0,80.0189,80.0189,79.9394,79.9494,101441.0
2023-12-20 13:55:00,80.51,80.62,80.49,80.62,106722.0,79.9494,80.0586,79.9295,80.0586,106722.0
2023-12-20 14:00:00,80.61,80.63,80.5,80.59,81702.0,80.0487,80.0685,79.9394,80.0288,81702.0
2023-12-20 14:05:00,80.59,80.65,80.51,80.52,84404.0,80.0288,80.0884,79.9494,79.9593,84404.0
2023-12-20 14:10:00,80.52,80.6,80.47,80.53,91256.0,79.9593,80.0387,79.9096,79.9692,91256.0
2023-12-20 14:15:00,80.53,80.6,80.51,80.53,66674.0,79.9692,80.0387,79.9494,79.9692,66674.0
2023-12-20 14:20:00,80.52,80.52,80.31,80.31,147919.0,79.9593,79.9593,79.7508,79.7508,147919.0
2023-12-20 14:25:00,80.31,80.35,80.09,80.14,221696.0,79.7508,79.7905,79.5323,79.5819,221696.0
2023-12-20 14:30:00,80.13,80.17,80.04,80.11,240619.0,79.572,79.6117,79.4826,79.5522,240619.0
2023-12-20 14:35:00,80.13,80.15,79.84,79.89,271792.0,79.572,79.5919,79.284,79.3337,271792.0
2023-12-20 14:40:00,79.88,80.01,79.65,79.65,196731.0,79.3238,79.4529,79.0954,79.0954,196731.0
2023-12-20 14:45:00,79.66,79.74,79.53,79.6,240287.0,79.1053,79.1847,78.9762,79.0457,240287.0
2023-12-20 14:50:00,79.62,79.62,79.21,79.57,297133.0,79.0656,79.0656,78.6584,79.0159,297133.0
2023-12-20 14:55:00,79.59,79.69,79.35,79.39,223190.0,79.0358,79.1351,78.7974,78.8372,223190.0
2023-12-20 15:00:00,79.39,79.54,79.07,79.09,242899.0,78.8372,78.9861,78.5194,78.5393,242899.0
2023-12-20 15:05:00,79.08,79.14,78.89,79.13,368046.0,78.5293,78.5889,78.3407,78.579,368046.0
2023-12-20 15:10:00,79.13,79.28,78.76,78.77,341324.0,78.579,78.7279,78.2116,78.2215,341324.0
2023-12-20 15:15:00,78.77,79.02,78.75,78.88,438381.0,78.2215,78.4697,78.2016,78.3307,438381.0
2023-12-20 15:20:00,78.87,79.01,78.79,78.8,327167.0,78.3208,78.4598,78.2413,78.2513,327167.0
2023-12-20 15:25:00,78.79,78.89,78.65,78.74,352393.0,78.2413,78.3407,78.1023,78.1917,352393.0
2023-12-20 15:30:00,78.73,79.06,78.66,79.06,279408.0,78.1818,78.5095,78.1123,78.5095,279408.0
2023-12-20 15:35:00,79.06,79.11,78.66,78.66,277778.0,78.5095,78.5591,78.1123,78.1123,277778.0
2023-12-20 15:40:00,78.67,79.06,78.67,79.02,392040.0,78.1222,78.5095,78.1222,78.4697,392040.0
2023-12-20 15:45:00,79.03,79.09,78.78,78.91,389936.0,78.4797,78.5393,78.2314,78.3605,389936.0
2023-12-20 15:50:00,78.92,79.0,78.77,78.84,584099.0,78.3704,78.4499,78.2215,78.291,584099.0
2023-12-20 15:55:00,78.84,78.85,78.63,78.71,1234476.0,78.291,78.3009,78.0825,78.1619,1234476.0
2023-12-21 09:30:00,85.01,86.02,84.15,85.05,4292734.0,84.418,85.421,83.564,84.4578,4292734.0
2023-12-21 09:35:00,85.08,85.09,83.37,84.54,2224723.0,84.4875,84.4975,82.7895,83.9513,2224723.0
2023-12-21 09:40:00,84.55,85.03,84.29,84.69,1458000.0,83.9612,84.4379,83.703,84.1003,1458000.0
2023-12-21 09:45:00,84.7,84.93,84.26,84.42,1026832.0,84.1102,84.3386,83.6733,83.8321,1026832.0
2023-12-21 09:50:00,84.42,84.94,84.36,84.54,815432.0,83.8321,84.3485,83.7726,83.9513,815432.0
2023-12-21 09:55:00,84.54,84.84,84.42,84.75,818852.0,83.9513,84.2492,83.8321,84.1598,818852.0
2023-12-21 10:00:00,84.78,84.98,83.94,84.01,1216875.0,84.1896,84.3882,83.3555,83.425,1216875.0
2023-12-21 10:05:00,84.0,84.13,83.56,83.93,910377.0,83.4151,83.5442,82.9781,83.3456,910377.0
2023-12-21 10:10:00,83.93,84.02,83.54,83.83,694733.0,83.3456,83.4349,82.9583,83.2463,694733.0
2023-12-21 10:15:00,83.84,83.96,83.62,83.85,405277.0,83.2562,83.3753,83.0377,83.2661,405277.0
2023-12-21 10:20:00,83.86,84.45,83.85,84.14,728571.0,83.276,83.8619,83.2661,83.5541,728571.0
2023-12-21 10:25:00,84.14,84.23,83.72,84.09,820496.0,83.5541,83.6435,83.137,83.5044,820496.0
2023-12-21 10:30:00,84.11,84.28,84.09,84.24,514751.0,83.5243,83.6931,83.5044,83.6534,514751.0
2023-12-21 10:35:00,84.26,84.48,84.09,84.41,545429.0,83.6733,83.8917,83.5044,83.8222,545429.0
2023-12-21 10:40:00,84.4,84.54,84.12,84.12,666535.0,83.8123,83.9513,83.5342,83.5342,666535.0
2023-12-21 10:45:00,84.13,84.59,83.95,84.52,478541.0,83.5442,84.001,83.3654,83.9314,478541.0
2023-12-21 10:50:00,84.52,84.57,83.95,84.12,505039.0,83.9314,83.9811,83.3654,83.5342,505039.0
2023-12-21 10:55:00,84.11,84.12,83.75,84.02,496039.0,83.5243,83.5342,83.1668,83.4349,496039.0
2023-12-21 11:00:00,84.02,84.11,83.62,83.87,450991.0,83.4349,83.5243,83.0377,83.286,450991.0
2023-12-21 11:05:00,83.85,84.02,83.66,83.78,322152.0,83.2661,83.4349,83.0774,83.1966,322152.0
2023-12-21 11:10:00,83.78,83.88,83.11,83.31,639762.0,83.1966,83.2959,82.5313,82.7299,639762.0
2023-12-21 11:15:00,83.31,83.46,83.18,83.27,453220.0,82.7299,82.8788,82.6008,82.6902,453220.0
2023-12-21 11:20:00,83.27,84.0,83.22,83.83,616281.0,82.6902,83.4151,82.6405,83.2463,616281.0
2023-12-21 11:25:00,83.82,84.15,83.8,84.03,352055.0,83.2363,83.564,83.2165,83.4449,352055.0
2023-12-21 11:30:00,84.02,84.14,83.92,83.92,281726.0,83.4349,83.5541,83.3356,83.3356,281726.0
2023-12-21 11:35:00,83.95,84.15,83.6,84.1,391957.0,83.3654,83.564,83.0179,83.5144,391957.0
2023-12-21 11:40:00,84.1,84.28,83.86,84.25,438490.0,83.5144,83.6931,83.276,83.6633,438490.0
2023-12-21 11:45:00,84.25,84.43,84.2,84.3,315222.0,83.6633,83.8421,83.6137,83.713,315222.0
2023-12-21 11:50:00,84.32,84.5,84.24,84.47,311895.0,83.7328,83.9116,83.6534,83.8818,311895.0
2023-12-21 11:55:00,84.48,84.5,84.19,84.21,273519.0,83.8917,83.9116,83.6037,83.6236,273519.0
2023-12-21 12:00:00,84.2,84.45,83.96,84.09,353243.0,83.6137,83.8619,83.3753,83.5044,353243.0
2023-12-21 12:05:00,84.11,84.41,84.02,84.1,270734.0,83.5243,83.8222,83.4349,83.5144,270734.0
2023-12-21 12:10:00,84.11,84.2,83.93,84.14,250472.0,83.5243,83.6137,83.3456,83.5541,250472.0
2023-12-21 12:15:00,84.14,84.45,84.04,84.14,300402.0,83.5541,83.8619,83.4548,83.5541,300402.0
2023-12-21 12:20:00,84.12,84.4,84.07,84.38,333655.0,83.5342,83.8123,83.4846,83.7924,333655.0
2023-12-21 12:25:00,84.38,84.45,84.21,84.28,176960.0,83.7924,83.8619,83.6236,83.6931,176960.0
2023-12-21 12:30:00,84.28,84.68,84.25,84.36,451903.0,83.6931,84.0903,83.6633,83.7726,451903.0
2023-12-21 12:35:00,84.35,84.47,84.11,84.15,238501.0,83.7626,83.8818,83.5243,83.564,238501.0
2023-12-21 12:40:00,84.13,84.34,84.05,84.31,181990.0,83.5442,83.7527,83.4647,83.7229,181990.0
2023-12-21 12:45:00,84.31,84.45,84.16,84.44,175692.0,83.7229,83.8619,83.574,83.852,175692.0
2023-12-21 12:50:00,84.44,84.55,84.3,84.34,278721.0,83.852,83.9612,83.713,83.7527,278721.0
2023-12-21 12:55:00,84.34,84.37,84.21,84.31,276779.0,83.7527,83.7825,83.6236,83.7229,276779.0
2023-12-21 13:00:00,84.3,84.46,84.17,84.35,248028.0,83.713,83.8719,83.5839,83.7626,248028.0
2023-12-21 13:05:00,84.35,84.55,84.33,84.38,235337.0,83.7626,83.9612,83.7428,83.7924,235337.0
2023-12-21 13:10:00,84.37,84.51,84.26,84.31,179804.0,83.7825,83.9215,83.6733,83.7229,179804.0
2023-12-21 13:15:00,84.34,84.38,84.12,84.16,181075.0,83.7527,83.7924,83.5342,83.574,181075.0
2023-12-21 13:20:00,84.18,84.35,84.0,84.29,256728.0,83.5938,83.7626,83.4151,83.703,256728.0
2023-12-21 13:25:00,84.29,84.29,83.96,84.05,214276.0,83.703,83.703,83.3753,83.4647,214276.0
2023-12-21 13:30:00,84.05,84.15,84.0,84.02,216786.0,83.4647,83.564,83.4151,83.4349,216786.0
2023-12-21 13:35:00,84.01,84.23,83.93,84.14,251438.0,83.425,83.6435,83.3456,83.5541,251438.0
2023-12-21 13:40:00,84.11,84.37,84.04,84.22,152172.0,83.5243,83.7825,83.4548,83.6335,152172.0
2023-12-21 13:45:00,84.23,84.24,84.02,84.14,151121.0,83.6435,83.6534,83.4349,83.5541,151121.0
2023-12-21 13:50:00,84.12,84.36,84.09,84.33,138265.0,83.5342,83.7726,83.5044,83.7428,138265.0
2023-12-21 13:55:00,84.33,84.38,84.2,84.37,118751.0,83.7428,83.7924,83.6137,83.7825,118751.0
2023-12-21 14:00:00,84.36,84.37,84.18,84.19,122880.0,83.7726,83.7825,83.5938,83.6037,122880.0
2023-12-21 14:05:00,84.19,84.23,84.04,84.07,121016.0,83.6037,83.6435,83.4548,83.4846,121016.0
2023-12-21 14:10:00,84.06,84.15,83.98,84.04,164363.0,83.4747,83.564,83.3952,83.4548,164363.0
2023-12-21 14:15:00,84.03,84.44,84.01,84.41,287734.0,83.4449,83.852,83.425,83.8222,287734.0
2023-12-21 14:20:00,84.4,84.57,84.33,84.49,318127.0,83.8123,83.9811,83.7428,83.9017,318127.0
2023-12-21 14:25:00,84.48,84.73,84.43,84.73,252596.0,83.8917,84.14,83.8421,84.14,252596.0
2023-12-21 14:30:00,84.72,84.92,84.7,84.91,427781.0,84.1301,84.3287,84.1102,84.3187,427781.0
2023-12-21 14:35:00,84.91,85.04,84.81,84.98,392095.0,84.3187,84.4478,84.2194,84.3882,392095.0
2023-12-21 14:40:00,84.97,85.38,84.95,85.27,612433.0,84.3783,84.7855,84.3585,84.6762,612433.0
2023-12-21 14:45:00,85.28,85.38,85.21,85.22,429176.0,84.6862,84.7855,84.6166,84.6266,429176.0
2023-12-21 14:50:00,85.23,85.4,85.22,85.31,329422.0,84.6365,84.8053,84.6266,84.7159,329422.0
2023-12-21 14:55:00,85.31,85.37,85.05,85.36,461522.0,84.7159,84.7755,84.4578,84.7656,461522.0
2023-12-21 15:00:00,85.36,85.53,85.33,85.46,390170.0,84.7656,84.9344,84.7358,84.8649,390170.0
2023-12-21 15:05:00,85.46,85.54,85.43,85.48,378009.0,84.8649,84.9443,84.8351,84.8848,378009.0
2023-12-21 15:10:00,85.48,85.66,85.28,85.4,552062.0,84.8848,85.0635,84.6862,84.8053,552062.0
2023-12-21 15:15:00,85.4,85.6,85.3,85.6,338278.0,84.8053,85.0039,84.706,85.0039,338278.0
2023-12-21 15:20:00,85.6,85.73,85.51,85.72,366363.0,85.0039,85.133,84.9146,85.1231,366363.0
2023-12-21 15:25:00,85.72,85.93,85.64,85.92,638674.0,85.1231,85.3316,85.0436,85.3217,638674.0
2023-12-21 15:30:00,85.92,85.94,85.83,85.85,399911.0,85.3217,85.3416,85.2323,85.2522,399911.0
2023-12-21 15:35:00,85.86,85.87,85.66,85.66,469483.0,85.2621,85.272,85.0635,85.0635,469483.0
2023-12-21 15:40:00,85.67,85.82,85.66,85.75,528471.0,85.0734,85.2224,85.0635,85.1529,528471.0
2023-12-21 15:45:00,85.75,85.82,85.52,85.55,560753.0,85.1529,85.2224,84.9245,84.9543,560753.0
2023-12-21 15:50:00,85.54,85.65,85.43,85.47,957489.0,84.9443,85.0536,84.8351,84.8748,957489.0
2023-12-21 15:55:00,85.47,85.58,85.37,85.49,1497575.0,84.8748,84.9841,84.7755,84.8947,1497575.0
2023-12-22 09:30:00,86.15,86.54,85.62,86.08,920938.0,85.5501,85.9374,85.0238,85.4806,920938.0
2023-12-22 09:35:00,86.11,86.59,86.09,86.47,423700.0,85.5104,85.987,85.4905,85.8679,423700.0
2023-12-22 09:40:00,86.48,86.55,86.0,86.54,363868.0,85.8778,85.9473,85.4011,85.9374,363868.0
2023-12-22 09:45:00,86.51,86.69,86.04,86.24,314863.0,85.9076,86.0863,85.4409,85.6395,314863.0
2023-12-22 09:50:00,86.25,86.33,85.84,85.85,348120.0,85.6494,85.7288,85.2423,85.2522,348120.0
2023-12-22 09:55:00,85.84,86.19,85.82,86.02,196845.0,85.2423,85.5898,85.2224,85.421,196845.0
2023-12-22 10:00:00,86.02,86.36,85.97,86.32,265708.0,85.421,85.7586,85.3714,85.7189,265708.0
2023-12-22 10:05:00,86.32,86.6,86.28,86.57,267366.0,85.7189,85.997,85.6792,85.9672,267366.0
2023-12-22 10:10:00,86.58,86.61,86.4,86.5,189355.0,85.9771,86.0069,85.7984,85.8977,189355.0
2023-12-22 10:15:00,86.49,86.57,86.32,86.47,175504.0,85.8877,85.9672,85.7189,85.8679,175504.0
2023-12-22 10:20:00,86.47,86.55,86.3,86.54,161147.0,85.8679,85.9473,85.6991,85.9374,161147.0
2023-12-22 10:25:00,86.53,86.55,86.43,86.52,127846.0,85.9275,85.9473,85.8281,85.9175,127846.0
2023-12-22 10:30:00,86.53,86.64,86.48,86.57,245262.0,85.9275,86.0367,85.8778,85.9672,245262.0
2023-12-22 10:35:00,86.58,86.78,86.54,86.74,294240.0,85.9771,86.1757,85.9374,86.136,294240.0
2023-12-22 10:40:00,86.74,86.77,86.42,86.53,240699.0,86.136,86.1658,85.8182,85.9275,240699.0
2023-12-22 10:45:00,86.53,86.56,86.39,86.42,148312.0,85.9275,85.9572,85.7884,85.8182,148312.0
2023-12-22 10:50:00,86.43,86.53,86.34,86.51,142016.0,85.8281,85.9275,85.7388,85.9076,142016.0
2023-12-22 10:55:00,86.5,86.51,86.26,86.29,132924.0,85.8977,85.9076,85.6593,85.6891,132924.0
2023-12-22 11:00:00,86.28,86.29,86.11,86.15,217201.0,85.6792,85.6891,85.5104,85.5501,217201.0
2023-12-22 11:05:00,86.14,86.27,86.0,86.27,207290.0,85.5402,85.6693,85.4011,85.6693,207290.0
2023-12-22 11:10:00,86.27,86.39,86.22,86.26,138991.0,85.6693,85.7884,85.6196,85.6593,138991.0
2023-12-22 11:15:00,86.26,86.45,86.22,86.43,93897.0,85.6593,85.848,85.6196,85.8281,93897.0
2023-12-22 11:20:00,86.43,86.57,86.4,86.55,123227.0,85.8281,85.9672,85.7984,85.9473,123227.0
2023-12-22 11:25:00,86.55,86.55,86.35,86.41,125897.0,85.9473,85.9473,85.7487,85.8083,125897.0
2023-12-22 11:30:00,86.42,86.63,86.41,86.49,131994.0,85.8182,86.0268,85.8083,85.8877,131994.0
2023-12-22 11:35:00,86.49,86.55,86.43,86.54,79274.0,85.8877,85.9473,85.8281,85.9374,79274.0
2023-12-22 11:40:00,86.54,86.64,86.51,86.57,100406.0,85.9374,86.0367,85.9076,85.9672,100406.0
2023-12-22 11:45:00,86.57,86.64,86.47,86.49,127420.0,85.9672,86.0367,85.8679,85.8877,127420.0
2023-12-22 11:50:00,86.5,86.53,86.32,86.36,101360.0,85.8977,85.9275,85.7189,85.7586,101360.0
2023-12-22 11:55:00,86.36,86.44,86.32,86.44,98266.0,85.7586,85.8381,85.7189,85.8381,98266.0
2023-12-22 12:00:00,86.44,86.52,86.4,86.51,116532.0,85.8381,85.9175,85.7984,85.9076,116532.0
2023-12-22 12:05:00,86.51,86.7,86.46,86.65,214007.0,85.9076,86.0963,85.8579,86.0466,214007.0
2023-12-22 12:10:00,86.65,86.69,86.56,86.63,129589.0,86.0466,86.0863,85.9572,86.0268,129589.0
2023-12-22 12:15:00,86.62,86.73,86.55,86.73,163495.0,86.0168,86.1261,85.9473,86.1261,163495.0
2023-12-22 12:20:00,86.73,86.81,86.68,86.81,184147.0,86.1261,86.2055,86.0764,86.2055,184147.0
2023-12-22 12:25:00,86.81,86.94,86.8,86.88,194604.0,86.2055,86.3346,86.1956,86.275,194604.0
2023-12-22 12:30:00,86.89,86.95,86.83,86.88,159577.0,86.2849,86.3445,86.2254,86.275,159577.0
2023-12-22 12:35:00,86.88,87.04,86.87,87.0,294780.0,86.275,86.4339,86.2651,86.3942,294780.0
2023-12-22 12:40:00,87.01,87.1,87.0,87.06,239007.0,86.4041,86.4935,86.3942,86.4538,239007.0
2023-12-22 12:45:00,87.07,87.14,87.05,87.09,187517.0,86.4637,86.5332,86.4438,86.4836,187517.0
2023-12-22 12:50:00,87.09,87.12,86.99,87.06,169818.0,86.4836,86.5133,86.3842,86.4538,169818.0
2023-12-22 12:55:00,87.06,87.1,87.02,87.08,181708.0,86.4538,86.4935,86.414,86.4736,181708.0
2023-12-22 13:00:00,87.09,87.12,87.04,87.11,154612.0,86.4836,86.5133,86.4339,86.5034,154612.0
2023-12-22 13:05:00,87.11,87.22,87.08,87.22,202027.0,86.5034,86.6126,86.4736,86.6126,202027.0
2023-12-22 13:10:00,87.22,87.22,87.11,87.2,159544.0,86.6126,86.6126,86.5034,86.5928,159544.0
2023-12-22 13:15:00,87.2,87.26,87.16,87.18,165788.0,86.5928,86.6524,86.5531,86.5729,165788.0
2023-12-22 13:20:00,87.17,87.29,87.08,87.23,205088.0,86.563,86.6822,86.4736,86.6226,205088.0
2023-12-22 13:25:00,87.23,87.32,87.18,87.25,144608.0,86.6226,86.712,86.5729,86.6424,144608.0
2023-12-22 13:30:00,87.26,87.4,87.25,87.38,170699.0,86.6524,86.7914,86.6424,86.7715,170699.0
2023-12-22 13:35:00,87.39,87.42,87.23,87.3,230358.0,86.7815,86.8113,86.6226,86.6921,230358.0
2023-12-22 13:40:00,87.3,87.41,87.22,87.38,239152.0,86.6921,86.8013,86.6126,86.7715,239152.0
2023-12-22 13:45:00,87.37,87.45,87.35,87.44,183515.0,86.7616,86.841,86.7417,86.8311,183515.0
2023-12-22 13:50:00,87.43,87.49,87.37,87.43,194692.0,86.8212,86.8808,86.7616,86.8212,194692.0
2023-12-22 13:55:00,87.42,87.44,87.32,87.34,182157.0,86.8113,86.8311,86.712,86.7318,182157.0
2023-12-22 14:00:00,87.34,87.37,87.16,87.18,234107.0,86.7318,86.7616,86.5531,86.5729,234107.0
2023-12-22 14:05:00,87.19,87.19,86.91,87.04,365060.0,86.5829,86.5829,86.3048,86.4339,365060.0
2023-12-22 14:10:00,87.04,87.16,86.95,86.99,253596.0,86.4339,86.5531,86.3445,86.3842,253596.0
2023-12-22 14:15:00,86.98,87.0,86.81,86.89,260395.0,86.3743,86.3942,86.2055,86.2849,260395.0
2023-12-22 14:20:00,86.88,87.0,86.69,86.78,234308.0,86.275,86.3942,86.0863,86.1757,234308.0
2023-12-22 14:25:00,86.79,86.86,86.68,86.72,302193.0,86.1856,86.2552,86.0764,86.1161,302193.0
2023-12-22 14:30:00,86.72,86.72,86.41,86.42,390016.0,86.1161,86.1161,85.8083,85.8182,390016.0
2023-12-22 14:35:00,86.43,86.59,86.4,86.5,189142.0,85.8281,85.987,85.7984,85.8977,189142.0
2023-12-22 14:40:00,86.51,86.77,86.51,86.65,303409.0,85.9076,86.1658,85.9076,86.0466,303409.0
2023-12-22 14:45:00,86.64,86.72,86.54,86.62,142106.0,86.0367,86.1161,85.9374,86.0168,142106.0
2023-12-22 14:50:00,86.61,86.76,86.59,86.74,143463.0,86.0069,86.1558,85.987,86.136,143463.0
2023-12-22 14:55:00,86.73,86.82,86.73,86.79,117115.0,86.1261,86.2154,86.1261,86.1856,117115.0
2023-12-22 15:00:00,86.8,86.83,86.54,86.63,132248.0,86.1956,86.2254,85.9374,86.0268,132248.0
2023-12-22 15:05:00,86.62,86.63,86.38,86.4,173642.0,86.0168,86.0268,85.7785,85.7984,173642.0
2023-12-22 15:10:00,86.4,86.44,86.33,86.42,142367.0,85.7984,85.8381,85.7288,85.8182,142367.0
2023-12-22 15:15:00,86.41,86.42,86.25,86.41,209719.0,85.8083,85.8182,85.6494,85.8083,209719.0
2023-12-22 15:20:00,86.41,86.6,86.37,86.58,180649.0,85.8083,85.997,85.7686,85.9771,180649.0
2023-12-22 15:25:00,86.57,86.63,86.53,86.58,163314.0,85.9672,86.0268,85.9275,85.9771,163314.0
2023-12-22 15:30:00,86.58,86.59,86.38,86.43,221226.0,85.9771,85.987,85.7785,85.8281,221226.0
2023-12-22 15:35:00,86.42,86.51,86.37,86.42,156460.0,85.8182,85.9076,85.7686,85.8182,156460.0
2023-12-22 15:40:00,86.42,86.48,86.33,86.48,195068.0,85.8182,85.8778,85.7288,85.8778,195068.0
2023-12-22 15:45:00,86.48,86.52,86.36,86.41,280627.0,85.8778,85.9175,85.7586,85.8083,280627.0
2023-12-22 15:50:00,86.4,86.55,86.36,86.47,509254.0,85.7984,85.9473,85.7586,85.8679,509254.0
2023-12-22 15:55:00,86.47,86.53,86.38,86.48,836743.0,85.8679,85.9275,85.7785,85.8778,836743.0
2023-12-26 09:30:00,86.7,86.85,86.43,86.8,385784.0,86.0963,86.2452,85.8281,86.1956,385784.0
2023-12-26 09:35:00,86.83,87.05,86.72,86.98,186922.0,86.2254,86.4438,86.1161,86.3743,186922.0
2023-12-26 09:40:00,86.97,87.56,86.96,87.36,304986.0,86.3644,86.9503,86.3545,86.7517,304986.0
2023-12-26 09:45:00,87.39,87.74,87.26,87.72,263094.0,86.7815,87.129,86.6524,87.1092,263094.0
2023-12-26 09:50:00,87.73,87.85,87.47,87.54,280596.0,87.1191,87.2383,86.8609,86.9304,280596.0
2023-12-26 09:55:00,87.55,87.56,87.41,87.48,128279.0,86.9403,86.9503,86.8013,86.8708,128279.0
2023-12-26 10:00:00,87.48,87.69,87.34,87.68,186465.0,86.8708,87.0794,86.7318,87.0694,186465.0
2023-12-26 10:05:00,87.69,87.73,87.59,87.68,139749.0,87.0794,87.1191,86.9801,87.0694,139749.0
2023-12-26 10:10:00,87.68,87.85,87.65,87.75,181437.0,87.0694,87.2383,87.0397,87.139,181437.0
2023-12-26 10:15:00,87.74,87.8,87.66,87.79,78338.0,87.129,87.1886,87.0496,87.1787,78338.0
2023-12-26 10:20:00,87.8,87.87,87.62,87.76,118244.0,87.1886,87.2581,87.0099,87.1489,118244.0
2023-12-26 10:25:00,87.75,87.81,87.52,87.61,132692.0,87.139,87.1985,86.9106,86.9999,132692.0
2023-12-26 10:30:00,87.61,87.8,87.6,87.79,109875.0,86.9999,87.1886,86.99,87.1787,109875.0
2023-12-26 10:35:00,87.78,87.87,87.69,87.84,126589.0,87.1687,87.2581,87.0794,87.2283,126589.0
2023-12-26 10:40:00,87.84,87.86,87.67,87.72,140620.0,87.2283,87.2482,87.0595,87.1092,140620.0
2023-12-26 10:45:00,87.72,87.73,87.43,87.43,119727.0,87.1092,87.1191,86.8212,86.8212,119727.0
2023-12-26 10:50:00,87.42,87.54,87.36,87.5,83487.0,86.8113,86.9304,86.7517,86.8907,83487.0
2023-12-26 10:55:00,87.49,87.59,87.41,87.45,63249.0,86.8808,86.9801,86.8013,86.841,63249.0
2023-12-26 11:00:00,87.44,87.45,87.34,87.41,81147.0,86.8311,86.841,86.7318,86.8013,81147.0
2023-12-26 11:05:00,87.44,87.47,87.31,87.41,76389.0,86.8311,86.8609,86.702,86.8013,76389.0
2023-12-26 11:10:00,87.42,87.45,87.33,87.43,63915.0,86.8113,86.841,86.7219,86.8212,63915.0
2023-12-26 11:15:00,87.42,87.46,87.26,87.33,80720.0,86.8113,86.851,86.6524,86.7219,80720.0
2023-12-26 11:20:00,87.32,87.41,87.26,87.4,77931.0,86.712,86.8013,86.6524,86.7914,77931.0
2023-12-26 11:25:00,87.4,87.49,87.35,87.42,74017.0,86.7914,86.8808,86.7417,86.8113,74017.0
2023-12-26 11:30:00,87.42,87.6,87.42,87.53,71274.0,86.8113,86.99,86.8113,86.9205,71274.0
2023-12-26 11:35:00,87.52,87.61,87.43,87.46,76922.0,86.9106,86.9999,86.8212,86.851,76922.0
2023-12-26 11:40:00,87.47,87.57,87.46,87.55,41880.0,86.8609,86.9602,86.851,86.9403,41880.0
2023-12-26 11:45:00,87.56,87.61,87.5,87.54,72577.0,86.9503,86.9999,86.8907,86.9304,72577.0
2023-12-26 11:50:00,87.53,87.63,87.53,87.58,39540.0,86.9205,87.0198,86.9205,86.9701,39540.0
2023-12-26 11:55:00,87.57,87.58,87.49,87.53,52645.0,86.9602,86.9701,86.8808,86.9205,52645.0
2023-12-26 12:00:00,87.53,87.53,87.36,87.37,56991.0,86.9205,86.9205,86.7517,86.7616,56991.0
2023-12-26 12:05:00,87.38,87.39,87.18,87.23,79302.0,86.7715,86.7815,86.5729,86.6226,79302.0
2023-12-26 12:10:00,87.23,87.35,87.19,87.31,67710.0,86.6226,86.7417,86.5829,86.702,67710.0
2023-12-26 12:15:00,87.32,87.43,87.3,87.35,31383.0,86.712,86.8212,86.6921,86.7417,31383.0
2023-12-26 12:20:00,87.36,87.39,87.23,87.23,51673.0,86.7517,86.7815,86.6226,86.6226,51673.0
2023-12-26 12:25:00,87.24,87.28,87.2,87.23,32686.0,86.6325,86.6722,86.5928,86.6226,32686.0
2023-12-26 12:30:00,87.24,87.33,87.21,87.28,45151.0,86.6325,86.7219,86.6027,86.6722,45151.0
2023-12-26 12:35:00,87.27,87.28,87.13,87.19,56660.0,86.6623,86.6722,86.5233,86.5829,56660.0
2023-12-26 12:40:00,87.2,87.26,87.16,87.2,38894.0,86.5928,86.6524,86.5531,86.5928,38894.0
2023-12-26 12:45:00,87.2,87.22,87.07,87.11,74513.0,86.5928,86.6126,86.4637,86.5034,74513.0
2023-12-26 12:50:00,87.11,87.15,86.99,87.07,110597.0,86.5034,86.5431,86.3842,86.4637,110597.0
2023-12-26 12:55:00,87.07,87.09,86.98,87.04,31376.0,86.4637,86.4836,86.3743,86.4339,31376.0
2023-12-26 13:00:00,87.04,87.05,86.93,86.98,165372.0,86.4339,86.4438,86.3247,86.3743,165372.0
2023-12-26 13:05:00,86.99,87.05,86.89,86.92,121527.0,86.3842,86.4438,86.2849,86.3147,121527.0
2023-12-26 13:10:00,86.92,87.06,86.9,86.97,51362.0,86.3147,86.4538,86.2949,86.3644,51362.0
2023-12-26 13:15:00,86.97,86.99,86.86,86.88,61130.0,86.3644,86.3842,86.2552,86.275,61130.0
2023-12-26 13:20:00,86.9,87.08,86.89,86.97,74770.0,86.2949,86.4736,86.2849,86.3644,74770.0
2023-12-26 13:25:00,86.98,87.08,86.93,87.03,63240.0,86.3743,86.4736,86.3247,86.424,63240.0
2023-12-26 13:30:00,87.03,87.04,86.94,86.95,46203.0,86.424,86.4339,86.3346,86.3445,46203.0
2023-12-26 13:35:00,86.95,86.95,86.82,86.82,64873.0,86.3445,86.3445,86.2154,86.2154,64873.0
2023-12-26 13:40:00,86.83,86.87,86.73,86.73,68445.0,86.2254,86.2651,86.1261,86.1261,68445.0
2023-12-26 13:45:00,86.73,86.88,86.73,86.88,53737.0,86.1261,86.275,86.1261,86.275,53737.0
2023-12-26 13:50:00,86.88,86.92,86.82,86.89,43907.0,86.275,86.3147,86.2154,86.2849,43907.0
2023-12-26 13:55:00,86.89,86.91,86.77,86.87,62596.0,86.2849,86.3048,86.1658,86.2651,62596.0
2023-12-26 14:00:00,86.87,86.98,86.84,86.93,44783.0,86.2651,86.3743,86.2353,86.3247,44783.0
2023-12-26 14:05:00,86.93,86.98,86.9,86.94,32460.0,86.3247,86.3743,86.2949,86.3346,32460.0
2023-12-26 14:10:00,86.93,86.99,86.89,86.9,52151.0,86.3247,86.3842,86.2849,86.2949,52151.0
2023-12-26 14:15:00,86.89,86.96,86.87,86.89,49423.0,86.2849,86.3545,86.2651,86.2849,49423.0
2023-12-26 14:20:00,86.89,86.96,86.88,86.95,37280.0,86.2849,86.3545,86.275,86.3445,37280.0
2023-12-26 14:25:00,86.95,86.96,86.86,86.9,56390.0,86.3445,86.3545,86.2552,86.2949,56390.0
2023-12-26 14:30:00,86.9,86.92,86.86,86.88,48543.0,86.2949,86.3147,86.2552,86.275,48543.0
2023-12-26 14:35:00,86.89,86.92,86.88,86.88,43108.0,86.2849,86.3147,86.275,86.275,43108.0
2023-12-26 14:40:00,86.88,86.91,86.81,86.81,61774.0,86.275,86.3048,86.2055,86.2055,61774.0
2023-12-26 14:45:00,86.82,86.92,86.78,86.9,47117.0,86.2154,86.3147,86.1757,86.2949,47117.0
2023-12-26 14:50:00,86.91,87.02,86.9,86.98,65722.0,86.3048,86.414,86.2949,86.3743,65722.0
2023-12-26 14:55:00,86.99,87.02,86.93,86.98,53113.0,86.3842,86.414,86.3247,86.3743,53113.0
2023-12-26 15:00:00,86.99,87.09,86.93,87.09,66726.0,86.3842,86.4836,86.3247,86.4836,66726.0
2023-12-26 15:05:00,87.09,87.18,87.08,87.15,91367.0,86.4836,86.5729,86.4736,86.5431,91367.0
2023-12-26 15:10:00,87.15,87.17,87.08,87.16,57885.0,86.5431,86.563,86.4736,86.5531,57885.0
2023-12-26 15:15:00,87.16,87.19,87.13,87.18,73000.0,86.5531,86.5829,86.5233,86.5729,73000.0
2023-12-26 15:20:00,87.19,87.32,87.16,87.28,110566.0,86.5829,86.712,86.5531,86.6722,110566.0
2023-12-26 15:25:00,87.28,87.36,87.27,87.32,100399.0,86.6722,86.7517,86.6623,86.712,100399.0
2023-12-26 15:30:00,87.33,87.42,87.29,87.39,124609.0,86.7219,86.8113,86.6822,86.7815,124609.0
2023-12-26 15:35:00,87.38,87.39,87.29,87.34,95434.0,86.7715,86.7815,86.6822,86.7318,95434.0
2023-12-26 15:40:00,87.34,87.36,87.26,87.3,105474.0,86.7318,86.7517,86.6524,86.6921,105474.0
2023-12-26 15:45:00,87.3,87.33,87.17,87.2,147300.0,86.6921,86.7219,86.563,86.5928,147300.0
2023-12-26 15:50:00,87.19,87.19,87.01,87.06,326856.0,86.5829,86.5829,86.4041,86.4538,326856.0
2023-12-26 15:55:00,87.06,87.06,86.92,87.05,453306.0,86.4538,86.4538,86.3147,86.4438,453306.0
2023-12-27 09:30:00,87.48,87.49,86.93,86.99,323836.0,86.8708,86.8808,86.3247,86.3842,323836.0
2023-12-27 09:35:00,87.0,87.15,86.82,86.87,162016.0,86.3942,86.5431,86.2154,86.2651,162016.0
2023-12-27 09:40:00,86.88,87.05,86.84,86.85,147547.0,86.275,86.4438,86.2353,86.2452,147547.0
2023-12-27 09:45:00,86.84,86.85,86.44,86.58,259948.0,86.2353,86.2452,85.8381,85.9771,259948.0
2023-12-27 09:50:00,86.6,86.7,86.46,86.64,178278.0,85.997,86.0963,85.8579,86.0367,178278.0
2023-12-27 09:55:00,86.63,86.76,86.61,86.65,97027.0,86.0268,86.1558,86.0069,86.0466,97027.0
2023-12-27 10:00:00,86.64,86.72,86.56,86.69,124452.0,86.0367,86.1161,85.9572,86.0863,124452.0
2023-12-27 10:05:00,86.69,86.77,86.62,86.69,102306.0,86.0863,86.1658,86.0168,86.0863,102306.0
2023-12-27 10:10:00,86.7,86.71,86.22,86.41,160787.0,86.0963,86.1062,85.6196,85.8083,160787.0
2023-12-27 10:15:00,86.4,86.61,86.4,86.58,73088.0,85.7984,86.0069,85.7984,85.9771,73088.0
2023-12-27 10:20:00,86.58,86.65,86.47,86.53,43845.0,85.9771,86.0466,85.8679,85.9275,43845.0
2023-12-27 10:25:00,86.53,86.53,86.38,86.45,65351.0,85.9275,85.9275,85.7785,85.848,65351.0
2023-12-27 10:30:00,86.46,86.46,86.35,86.44,77606.0,85.8579,85.8579,85.7487,85.8381,77606.0
2023-12-27 10:35:00,86.42,86.58,86.37,86.57,67603.0,85.8182,85.9771,85.7686,85.9672,67603.0
2023-12-27 10:40:00,86.56,86.65,86.54,86.62,81829.0,85.9572,86.0466,85.9374,86.0168,81829.0
2023-12-27 10:45:00,86.59,86.59,86.43,86.5,101003.0,85.987,85.987,85.8281,85.8977,101003.0
2023-12-27 10:50:00,86.48,86.57,86.44,86.49,83476.0,85.8778,85.9672,85.8381,85.8877,83476.0
2023-12-27 10:55:00,86.48,86.59,86.46,86.58,70881.0,85.8778,85.987,85.8579,85.9771,70881.0
2023-12-27 11:00:00,86.59,86.69,86.51,86.68,68285.0,85.987,86.0863,85.9076,86.0764,68285.0
2023-12-27 11:05:00,86.67,86.7,86.51,86.52,41983.0,86.0665,86.0963,85.9076,85.9175,41983.0
2023-12-27 11:10:00,86.52,86.58,86.5,86.55,45165.0,85.9175,85.9771,85.8977,85.9473,45165.0
2023-12-27 11:15:00,86.55,86.6,86.49,86.52,42081.0,85.9473,85.997,85.8877,85.9175,42081.0
2023-12-27 11:20:00,86.52,86.56,86.5,86.54,31876.0,85.9175,85.9572,85.8977,85.9374,31876.0
2023-12-27 11:25:00,86.55,86.6,86.5,86.58,36396.0,85.9473,85.997,85.8977,85.9771,36396.0
2023-12-27 11:30:00,86.59,86.74,86.57,86.62,48182.0,85.987,86.136,85.9672,86.0168,48182.0
2023-12-27 11:35:00,86.61,86.65,86.55,86.56,40741.0,86.0069,86.0466,85.9473,85.9572,40741.0
2023-12-27 11:40:00,86.55,86.62,86.51,86.61,52753.0,85.9473,86.0168,85.9076,86.0069,52753.0
2023-12-27 11:45:00,86.59,86.64,86.58,86.61,34611.0,85.987,86.0367,85.9771,86.0069,34611.0
2023-12-27 11:50:00,86.61,86.65,86.57,86.57,78389.0,86.0069,86.0466,85.9672,85.9672,78389.0
2023-12-27 11:55:00,86.58,86.58,86.46,86.49,67430.0,85.9771,85.9771,85.8579,85.8877,67430.0
2023-12-27 12:00:00,86.48,86.57,86.48,86.57,45571.0,85.8778,85.9672,85.8778,85.9672,45571.0
2023-12-27 12:05:00,86.56,86.57,86.5,86.51,48015.0,85.9572,85.9672,85.8977,85.9076,48015.0
2023-12-27 12:10:00,86.51,86.55,86.46,86.5,54612.0,85.9076,85.9473,85.8579,85.8977,54612.0
2023-12-27 12:15:00,86.5,86.55,86.46,86.47,65232.0,85.8977,85.9473,85.8579,85.8679,65232.0
2023-12-27 12:20:00,86.48,86.52,86.44,86.47,62573.0,85.8778,85.9175,85.8381,85.8679,62573.0
2023-12-27 12:25:00,86.47,86.51,86.43,86.43,36018.0,85.8679,85.9076,85.8281,85.8281,36018.0
2023-12-27 12:30:00,86.42,86.48,86.39,86.41,69927.0,85.8182,85.8778,85.7884,85.8083,69927.0
2023-12-27 12:35:00,86.41,86.45,86.36,86.39,86404.0,85.8083,85.848,85.7586,85.7884,86404.0
2023-12-27 12:40:00,86.39,86.43,86.29,86.34,66684.0,85.7884,85.8281,85.6891,85.7388,66684.0
2023-12-27 12:45:00,86.33,86.38,86.3,86.35,44440.0,85.7288,85.7785,85.6991,85.7487,44440.0
2023-12-27 12:50:00,86.34,86.42,86.33,86.41,42459.0,85.7388,85.8182,85.7288,85.8083,42459.0
2023-12-27 12:55:00,86.4,86.47,86.4,86.42,43987.0,85.7984,85.8679,85.7984,85.8182,43987.0
2023-12-27 13:00:00,86.42,86.51,86.42,86.47,44446.0,85.8182,85.9076,85.8182,85.8679,44446.0
2023-12-27 13:05:00,86.47,86.62,86.46,86.59,86578.0,85.8679,86.0168,85.8579,85.987,86578.0
2023-12-27 13:10:00,86.61,86.71,86.61,86.64,96563.0,86.0069,86.1062,86.0069,86.0367,96563.0
2023-12-27 13:15:00,86.65,86.68,86.54,86.64,70326.0,86.0466,86.0764,85.9374,86.0367,70326.0
2023-12-27 13:20:00,86.64,86.64,86.5,86.5,38151.0,86.0367,86.0367,85.8977,85.8977,38151.0
2023-12-27 13:25:00,86.5,86.56,86.46,86.54,41223.0,85.8977,85.9572,85.8579,85.9374,41223.0
2023-12-27 13:30:00,86.54,86.58,86.49,86.53,25960.0,85.9374,85.9771,85.8877,85.9275,25960.0
2023-12-27 13:35:00,86.53,86.58,86.52,86.53,21278.0,85.9275,85.9771,85.9175,85.9275,21278.0
2023-12-27 13:40:00,86.54,86.56,86.47,86.48,28395.0,85.9374,85.9572,85.8679,85.8778,28395.0
2023-12-27 13:45:00,86.48,86.52,86.47,86.51,30863.0,85.8778,85.9175,85.8679,85.9076,30863.0
2023-12-27 13:50:00,86.5,86.58,86.48,86.54,39892.0,85.8977,85.9771,85.8778,85.9374,39892.0
2023-12-27 13:55:00,86.54,86.55,86.44,86.44,35342.0,85.9374,85.9473,85.8381,85.8381,35342.0
2023-12-27 14:00:00,86.43,86.43,86.23,86.28,93522.0,85.8281,85.8281,85.6295,85.6792,93522.0
2023-12-27 14:05:00,86.27,86.4,86.25,86.4,48233.0,85.6693,85.7984,85.6494,85.7984,48233.0
2023-12-27 14:10:00,86.4,86.41,86.26,86.3,46751.0,85.7984,85.8083,85.6593,85.6991,46751.0
2023-12-27 14:15:00,86.3,86.44,86.24,86.42,44630.0,85.6991,85.8381,85.6395,85.8182,44630.0
2023-12-27 14:20:00,86.43,86.49,86.43,86.48,62694.0,85.8281,85.8877,85.8281,85.8778,62694.0
2023-12-27 14:25:00,86.48,86.55,86.44,86.54,64078.0,85.8778,85.9473,85.8381,85.9374,64078.0
2023-12-27 14:30:00,86.54,86.54,86.46,86.5,45432.0,85.9374,85.9374,85.8579,85.8977,45432.0
2023-12-27 14:35:00,86.49,86.52,86.42,86.43,24056.0,85.8877,85.9175,85.8182,85.8281,24056.0
2023-12-27 14:40:00,86.42,86.48,86.38,86.43,26148.0,85.8182,85.8778,85.7785,85.8281,26148.0
2023-12-27 14:45:00,86.42,86.48,86.36,86.38,39785.0,85.8182,85.8778,85.7586,85.7785,39785.0
2023-12-27 14:50:00,86.38,86.4,86.32,86.37,43978.0,85.7785,85.7984,85.7189,85.7686,43978.0
2023-12-27 14:55:00,86.37,86.43,86.33,86.4,49084.0,85.7686,85.8281,85.7288,85.7984,49084.0
2023-12-27 15:00:00,86.41,86.53,86.4,86.52,57276.0,85.8083,85.9275,85.7984,85.9175,57276.0
2023-12-27 15:05:00,86.53,86.56,86.47,86.51,66848.0,85.9275,85.9572,85.8679,85.9076,66848.0
2023-12-27 15:10:00,86.51,86.56,86.48,86.51,38179.0,85.9076,85.9572,85.8778,85.9076,38179.0
2023-12-27 15:15:00,86.51,86.66,86.5,86.64,45097.0,85.9076,86.0565,85.8977,86.0367,45097.0
2023-12-27 15:20:00,86.64,86.64,86.57,86.58,56947.0,86.0367,86.0367,85.9672,85.9771,56947.0
2023-12-27 15:25:00,86.57,86.59,86.49,86.54,65953.0,85.9672,85.987,85.8877,85.9374,65953.0
2023-12-27 15:30:00,86.54,86.54,86.44,86.48,61100.0,85.9374,85.9374,85.8381,85.8778,61100.0
2023-12-27 15:35:00,86.49,86.57,86.48,86.55,55474.0,85.8877,85.9672,85.8778,85.9473,55474.0
2023-12-27 15:40:00,86.56,86.56,86.46,86.5,61623.0,85.9572,85.9572,85.8579,85.8977,61623.0
2023-12-27 15:45:00,86.5,86.54,86.47,86.51,73594.0,85.8977,85.9374,85.8679,85.9076,73594.0
2023-12-27 15:50:00,86.5,86.54,86.4,86.46,201941.0,85.8977,85.9374,85.7984,85.8579,201941.0
2023-12-27 15:55:00,86.45,86.7,86.43,86.67,496758.0,85.848,86.0963,85.8281,86.0665,496758.0
2023-12-28 09:30:00,86.75,86.75,86.19,86.23,273902.0,86.1459,86.1459,85.5898,85.6295,273902.0
2023-12-28 09:35:00,86.22,86.25,85.97,86.11,187589.0,85.6196,85.6494,85.3714,85.5104,187589.0
2023-12-28 09:40:00,86.11,86.23,85.98,86.0,159119.0,85.5104,85.6295,85.3813,85.4011,159119.0
2023-12-28 09:45:00,86.01,86.07,85.84,85.93,161502.0,85.4111,85.4707,85.2423,85.3316,161502.0
2023-12-28 09:50:00,85.93,86.17,85.91,85.94,196889.0,85.3316,85.57,85.3118,85.3416,196889.0
2023-12-28 09:55:00,85.93,86.11,85.89,86.02,200928.0,85.3316,85.5104,85.2919,85.421,200928.0
2023-12-28 10:00:00,86.02,86.37,86.0,86.29,166291.0,85.421,85.7686,85.4011,85.6891,166291.0
2023-12-28 10:05:00,86.29,86.43,86.17,86.41,116532.0,85.6891,85.8281,85.57,85.8083,116532.0
2023-12-28 10:10:00,86.42,86.5,86.21,86.23,71246.0,85.8182,85.8977,85.6097,85.6295,71246.0
2023-12-28 10:15:00,86.23,86.37,86.2,86.26,81525.0,85.6295,85.7686,85.5997,85.6593,81525.0
2023-12-28 10:20:00,86.27,86.3,86.18,86.23,59226.0,85.6693,85.6991,85.5799,85.6295,59226.0
2023-12-28 10:25:00,86.24,86.27,86.17,86.2,70411.0,85.6395,85.6693,85.57,85.5997,70411.0
2023-12-28 10:30:00,86.2,86.44,86.18,86.42,94110.0,85.5997,85.8381,85.5799,85.8182,94110.0
2023-12-28 10:35:00,86.41,86.46,86.36,86.44,40464.0,85.8083,85.8579,85.7586,85.8381,40464.0
2023-12-28 10:40:00,86.44,86.52,86.34,86.37,52362.0,85.8381,85.9175,85.7388,85.7686,52362.0
2023-12-28 10:45:00,86.38,86.38,86.27,86.37,37965.0,85.7785,85.7785,85.6693,85.7686,37965.0
2023-12-28 10:50:00,86.37,86.41,86.31,86.38,40505.0,85.7686,85.8083,85.709,85.7785,40505.0
2023-12-28 10:55:00,86.38,86.41,86.22,86.27,44020.0,85.7785,85.8083,85.6196,85.6693,44020.0
2023-12-28 11:00:00,86.28,86.29,86.17,86.26,45624.0,85.6792,85.6891,85.57,85.6593,45624.0
2023-12-28 11:05:00,86.26,86.35,86.2,86.26,46787.0,85.6593,85.7487,85.5997,85.6593,46787.0
2023-12-28 11:10:00,86.26,86.29,86.22,86.25,32656.0,85.6593,85.6891,85.6196,85.6494,32656.0
2023-12-28 11:15:00,86.25,86.26,86.14,86.17,47364.0,85.6494,85.6593,85.5402,85.57,47364.0
2023-12-28 11:20:00,86.18,86.29,86.16,86.23,37761.0,85.5799,85.6891,85.56,85.6295,37761.0
2023-12-28 11:25:00,86.23,86.28,86.17,86.25,33430.0,85.6295,85.6792,85.57,85.6494,33430.0
2023-12-28 11:30:00,86.25,86.28,86.14,86.28,54064.0,85.6494,85.6792,85.5402,85.6792,54064.0
2023-12-28 11:35:00,86.26,86.27,86.15,86.15,39318.0,85.6593,85.6693,85.5501,85.5501,39318.0
2023-12-28 11:40:00,86.15,86.28,86.14,86.26,46927.0,85.5501,85.6792,85.5402,85.6593,46927.0
2023-12-28 11:45:00,86.26,86.28,86.18,86.23,47669.0,85.6593,85.6792,85.5799,85.6295,47669.0
2023-12-28 11:50:00,86.23,86.23,86.15,86.19,41242.0,85.6295,85.6295,85.5501,85.5898,41242.0
2023-12-28 11:55:00,86.17,86.24,86.15,86.22,30453.0,85.57,85.6395,85.5501,85.6196,30453.0
2023-12-28 12:00:00,86.22,86.22,86.13,86.14,80556.0,85.6196,85.6196,85.5302,85.5402,80556.0
2023-12-28 12:05:00,86.13,86.17,86.0,86.04,134354.0,85.5302,85.57,85.4011,85.4409,134354.0
2023-12-28 12:10:00,86.04,86.19,86.0,86.15,88781.0,85.4409,85.5898,85.4011,85.5501,88781.0
2023-12-28 12:15:00,86.16,86.2,86.11,86.15,35028.0,85.56,85.5997,85.5104,85.5501,35028.0
2023-12-28 12:20:00,86.15,86.19,86.11,86.14,43362.0,85.5501,85.5898,85.5104,85.5402,43362.0
2023-12-28 12:25:00,86.15,86.25,86.14,86.25,30488.0,85.5501,85.6494,85.5402,85.6494,30488.0
2023-12-28 12:30:00,86.24,86.32,86.21,86.32,40580.0,85.6395,85.7189,85.6097,85.7189,40580.0
2023-12-28 12:35:00,86.31,86.31,86.23,86.24,35324.0,85.709,85.709,85.6295,85.6395,35324.0
2023-12-28 12:40:00,86.24,86.28,86.17,86.2,46560.0,85.6395,85.6792,85.57,85.5997,46560.0
2023-12-28 12:45:00,86.21,86.24,86.13,86.14,37180.0,85.6097,85.6395,85.5302,85.5402,37180.0
2023-12-28 12:50:00,86.14,86.31,86.14,86.31,36504.0,85.5402,85.709,85.5402,85.709,36504.0
2023-12-28 12:55:00,86.34,86.34,86.3,86.33,38298.0,85.7388,85.7388,85.6991,85.7288,38298.0
2023-12-28 13:00:00,86.33,86.33,86.11,86.18,56912.0,85.7288,85.7288,85.5104,85.5799,56912.0
2023-12-28 13:05:00,86.16,86.24,86.07,86.24,42609.0,85.56,85.6395,85.4707,85.6395,42609.0
2023-12-28 13:10:00,86.24,86.27,86.2,86.23,30829.0,85.6395,85.6693,85.5997,85.6295,30829.0
2023-12-28 13:15:00,86.24,86.27,86.19,86.21,28607.0,85.6395,85.6693,85.5898,85.6097,28607.0
2023-12-28 13:20:00,86.22,86.24,86.18,86.22,20505.0,85.6196,85.6395,85.5799,85.6196,20505.0
2023-12-28 13:25:00,86.22,86.23,86.18,86.2,25045.0,85.6196,85.6295,85.5799,85.5997,25045.0
2023-12-28 13:30:00,86.21,86.25,86.19,86.23,21491.0,85.6097,85.6494,85.5898,85.6295,21491.0
2023-12-28 13:35:00,86.22,86.31,86.2,86.26,42176.0,85.6196,85.709,85.5997,85.6593,42176.0
2023-12-28 13:40:00,86.26,86.26,86.1,86.11,36655.0,85.6593,85.6593,85.5004,85.5104,36655.0
2023-12-28 13:45:00,86.11,86.11,86.03,86.04,58590.0,85.5104,85.5104,85.4309,85.4409,58590.0
2023-12-28 13:50:00,86.04,86.13,86.03,86.1,25032.0,85.4409,85.5302,85.4309,85.5004,25032.0
2023-12-28 13:55:00,86.09,86.09,86.01,86.05,53084.0,85.4905,85.4905,85.4111,85.4508,53084.0
2023-12-28 14:00:00,86.05,86.1,86.04,86.09,23806.0,85.4508,85.5004,85.4409,85.4905,23806.0
2023-12-28 14:05:00,86.09,86.1,86.0,86.02,50520.0,85.4905,85.5004,85.4011,85.421,50520.0
2023-12-28 14:10:00,86.02,86.11,86.0,86.03,46755.0,85.421,85.5104,85.4011,85.4309,46755.0
2023-12-28 14:15:00,86.02,86.07,86.01,86.05,50741.0,85.421,85.4707,85.4111,85.4508,50741.0
2023-12-28 14:20:00,86.05,86.08,86.01,86.06,46651.0,85.4508,85.4806,85.4111,85.4607,46651.0
2023-12-28 14:25:00,86.06,86.1,86.04,86.07,33968.0,85.4607,85.5004,85.4409,85.4707,33968.0
2023-12-28 14:30:00,86.08,86.15,86.05,86.15,45529.0,85.4806,85.5501,85.4508,85.5501,45529.0
2023-12-28 14:35:00,86.15,86.23,86.14,86.21,53646.0,85.5501,85.6295,85.5402,85.6097,53646.0
2023-12-28 14:40:00,86.22,86.24,86.19,86.22,51926.0,85.6196,85.6395,85.5898,85.6196,51926.0
2023-12-28 14:45:00,86.23,86.27,86.15,86.17,53528.0,85.6295,85.6693,85.5501,85.57,53528.0
2023-12-28 14:50:00,86.16,86.17,86.06,86.08,44572.0,85.56,85.57,85.4607,85.4806,44572.0
2023-12-28 14:55:00,86.08,86.1,86.05,86.09,36506.0,85.4806,85.5004,85.4508,85.4905,36506.0
2023-12-28 15:00:00,86.09,86.09,85.97,86.06,51398.0,85.4905,85.4905,85.3714,85.4607,51398.0
2023-12-28 15:05:00,86.05,86.1,86.04,86.05,32872.0,85.4508,85.5004,85.4409,85.4508,32872.0
2023-12-28 15:10:00,86.05,86.07,85.94,85.97,63713.0,85.4508,85.4707,85.3416,85.3714,63713.0
2023-12-28 15:15:00,85.96,86.05,85.93,86.0,74771.0,85.3614,85.4508,85.3316,85.4011,74771.0
2023-12-28 15:20:00,86.01,86.02,85.95,85.97,51181.0,85.4111,85.421,85.3515,85.3714,51181.0
2023-12-28 15:25:00,85.97,85.99,85.91,85.95,99764.0,85.3714,85.3912,85.3118,85.3515,99764.0
2023-12-28 15:30:00,85.95,86.02,85.91,85.99,77878.0,85.3515,85.421,85.3118,85.3912,77878.0
2023-12-28 15:35:00,86.0,86.14,85.99,86.12,68388.0,85.4011,85.5402,85.3912,85.5203,68388.0
2023-12-28 15:40:00,86.12,86.13,86.04,86.09,59776.0,85.5203,85.5302,85.4409,85.4905,59776.0
2023-12-28 15:45:00,86.08,86.11,86.02,86.06,87167.0,85.4806,85.5104,85.421,85.4607,87167.0
2023-12-28 15:50:00,86.06,86.12,86.0,86.01,168656.0,85.4607,85.5203,85.4011,85.4111,168656.0
2023-12-28 15:55:00,86.01,86.01,85.9,86.0,447942.0,85.4111,85.4111,85.3018,85.4011,447942.0
2023-12-29 09:30:00,85.89,86.14,85.73,86.02,134964.0,85.4068,85.6554,85.2477,85.5361,134964.0
2023-12-29 09:35:00,86.01,86.06,85.77,85.82,159052.0,85.5262,85.5759,85.2875,85.3372,159052.0
2023-12-29 09:40:00,85.84,86.05,85.74,85.99,129609.0,85.3571,85.5659,85.2577,85.5063,129609.0
2023-12-29 09:45:00,86.01,86.05,85.84,85.94,109705.0,85.5262,85.5659,85.3571,85.4566,109705.0
2023-12-29 09:50:00,85.94,86.06,85.85,86.02,68134.0,85.4566,85.5759,85.3671,85.5361,68134.0
2023-12-29 09:55:00,86.01,86.09,85.95,85.95,60562.0,85.5262,85.6057,85.4665,85.4665,60562.0
2023-12-29 10:00:00,85.95,86.05,85.92,85.98,70376.0,85.4665,85.5659,85.4367,85.4963,70376.0
2023-12-29 10:05:00,85.99,86.15,85.93,85.97,125327.0,85.5063,85.6654,85.4466,85.4864,125327.0
2023-12-29 10:10:00,85.96,86.03,85.92,85.98,54748.0,85.4764,85.5461,85.4367,85.4963,54748.0
2023-12-29 10:15:00,85.97,86.02,85.92,85.97,42938.0,85.4864,85.5361,85.4367,85.4864,42938.0
2023-12-29 10:20:00,85.96,86.05,85.94,86.05,72255.0,85.4764,85.5659,85.4566,85.5659,72255.0
2023-12-29 10:25:00,86.05,86.07,85.95,85.98,29898.0,85.5659,85.5858,85.4665,85.4963,29898.0
2023-12-29 10:30:00,85.98,86.01,85.87,85.94,49644.0,85.4963,85.5262,85.387,85.4566,49644.0
2023-12-29 10:35:00,85.97,86.06,85.9,86.01,42667.0,85.4864,85.5759,85.4168,85.5262,42667.0
2023-12-29 10:40:00,86.0,86.05,85.67,85.77,104386.0,85.5162,85.5659,85.1881,85.2875,104386.0
2023-12-29 10:45:00,85.76,85.82,85.58,85.61,139627.0,85.2776,85.3372,85.0986,85.1284,139627.0
2023-12-29 10:50:00,85.62,85.75,85.6,85.63,63976.0,85.1384,85.2676,85.1185,85.1483,63976.0
2023-12-29 10:55:00,85.62,85.75,85.6,85.7,56886.0,85.1384,85.2676,85.1185,85.2179,56886.0
2023-12-29 11:00:00,85.7,85.73,85.64,85.66,41165.0,85.2179,85.2477,85.1582,85.1781,41165.0
2023-12-29 11:05:00,85.65,85.65,85.45,85.53,77406.0,85.1682,85.1682,84.9693,85.0489,77406.0
2023-12-29 11:10:00,85.51,85.51,85.22,85.23,97386.0,85.029,85.029,84.7406,84.7506,97386.0
2023-12-29 11:15:00,85.23,85.24,85.03,85.19,171357.0,84.7506,84.7605,84.5517,84.7108,171357.0
2023-12-29 11:20:00,85.19,85.34,85.16,85.24,76642.0,84.7108,84.8599,84.6809,84.7605,76642.0
2023-12-29 11:25:00,85.25,85.25,85.11,85.13,70764.0,84.7704,84.7704,84.6312,84.6511,70764.0
2023-12-29 11:30:00,85.14,85.3,85.13,85.28,53918.0,84.6611,84.8202,84.6511,84.8003,53918.0
2023-12-29 11:35:00,85.28,85.41,85.23,85.39,68290.0,84.8003,84.9295,84.7506,84.9097,68290.0
2023-12-29 11:40:00,85.37,85.43,85.35,85.4,45844.0,84.8898,84.9494,84.8699,84.9196,45844.0
2023-12-29 11:45:00,85.41,85.52,85.38,85.52,34136.0,84.9295,85.0389,84.8997,85.0389,34136.0
2023-12-29 11:50:00,85.53,85.54,85.46,85.53,26468.0,85.0489,85.0588,84.9793,85.0489,26468.0
2023-12-29 11:55:00,85.52,85.54,85.47,85.49,17030.0,85.0389,85.0588,84.9892,85.0091,17030.0
2023-12-29 12:00:00,85.48,85.6,85.48,85.56,42527.0,84.9991,85.1185,84.9991,85.0787,42527.0
2023-12-29 12:05:00,85.56,85.56,85.43,85.44,27671.0,85.0787,85.0787,84.9494,84.9594,27671.0
2023-12-29 12:10:00,85.44,85.47,85.34,85.37,40771.0,84.9594,84.9892,84.8599,84.8898,40771.0
2023-12-29 12:15:00,85.36,85.44,85.36,85.41,27691.0,84.8798,84.9594,84.8798,84.9295,27691.0
2023-12-29 12:20:00,85.42,85.44,85.3,85.37,47891.0,84.9395,84.9594,84.8202,84.8898,47891.0
2023-12-29 12:25:00,85.36,85.38,85.29,85.32,27432.0,84.8798,84.8997,84.8102,84.84,27432.0
2023-12-29 12:30:00,85.33,85.5,85.32,85.43,28175.0,84.85,85.019,84.84,84.9494,28175.0
2023-12-29 12:35:00,85.45,85.45,85.38,85.42,28433.0,84.9693,84.9693,84.8997,84.9395,28433.0
2023-12-29 12:40:00,85.41,85.47,85.38,85.46,25835.0,84.9295,84.9892,84.8997,84.9793,25835.0
2023-12-29 12:45:00,85.45,85.55,85.43,85.51,49521.0,84.9693,85.0688,84.9494,85.029,49521.0
2023-12-29 12:50:00,85.51,85.62,85.5,85.61,37548.0,85.029,85.1384,85.019,85.1284,37548.0
2023-12-29 12:55:00,85.61,85.67,85.61,85.63,34719.0,85.1284,85.1881,85.1284,85.1483,34719.0
2023-12-29 13:00:00,85.62,85.71,85.55,85.68,39746.0,85.1384,85.2279,85.0688,85.198,39746.0
2023-12-29 13:05:00,85.69,85.74,85.65,85.68,40869.0,85.208,85.2577,85.1682,85.198,40869.0
2023-12-29 13:10:00,85.69,85.69,85.61,85.61,64860.0,85.208,85.208,85.1284,85.1284,64860.0
2023-12-29 13:15:00,85.62,85.68,85.58,85.65,46582.0,85.1384,85.198,85.0986,85.1682,46582.0
2023-12-29 13:20:00,85.65,85.66,85.5,85.54,30722.0,85.1682,85.1781,85.019,85.0588,30722.0
2023-12-29 13:25:00,85.55,85.55,85.49,85.5,23752.0,85.0688,85.0688,85.0091,85.019,23752.0
2023-12-29 13:30:00,85.51,85.51,85.41,85.48,23754.0,85.029,85.029,84.9295,84.9991,23754.0
2023-12-29 13:35:00,85.48,85.61,85.48,85.61,20619.0,84.9991,85.1284,84.9991,85.1284,20619.0
2023-12-29 13:40:00,85.6,85.74,85.59,85.68,44313.0,85.1185,85.2577,85.1085,85.198,44313.0
2023-12-29 13:45:00,85.67,85.79,85.66,85.78,81588.0,85.1881,85.3074,85.1781,85.2975,81588.0
2023-12-29 13:50:00,85.79,85.79,85.59,85.6,31187.0,85.3074,85.3074,85.1085,85.1185,31187.0
2023-12-29 13:55:00,85.59,85.68,85.58,85.63,29749.0,85.1085,85.198,85.0986,85.1483,29749.0
2023-12-29 14:00:00,85.62,85.71,85.59,85.71,54122.0,85.1384,85.2279,85.1085,85.2279,54122.0
2023-12-29 14:05:00,85.71,85.73,85.64,85.66,38873.0,85.2279,85.2477,85.1582,85.1781,38873.0
2023-12-29 14:10:00,85.66,85.69,85.59,85.6,36035.0,85.1781,85.208,85.1085,85.1185,36035.0
2023-12-29 14:15:00,85.6,85.75,85.58,85.74,61334.0,85.1185,85.2676,85.0986,85.2577,61334.0
2023-12-29 14:20:00,85.75,85.8,85.7,85.75,47850.0,85.2676,85.3173,85.2179,85.2676,47850.0
2023-12-29 14:25:00,85.75,85.78,85.63,85.64,31583.0,85.2676,85.2975,85.1483,85.1582,31583.0
2023-12-29 14:30:00,85.65,85.73,85.65,85.7,21146.0,85.1682,85.2477,85.1682,85.2179,21146.0
2023-12-29 14:35:00,85.71,85.72,85.66,85.67,26910.0,85.2279,85.2378,85.1781,85.1881,26910.0
2023-12-29 14:40:00,85.67,85.71,85.59,85.61,33002.0,85.1881,85.2279,85.1085,85.1284,33002.0
2023-12-29 14:45:00,85.61,85.65,85.58,85.62,36228.0,85.1284,85.1682,85.0986,85.1384,36228.0
2023-12-29 14:50:00,85.62,85.69,85.62,85.69,39769.0,85.1384,85.208,85.1384,85.208,39769.0
2023-12-29 14:55:00,85.7,85.73,85.64,85.71,28766.0,85.2179,85.2477,85.1582,85.2279,28766.0
2023-12-29 15:00:00,85.7,85.7,85.57,85.59,26985.0,85.2179,85.2179,85.0886,85.1085,26985.0
2023-12-29 15:05:00,85.59,85.68,85.55,85.68,43966.0,85.1085,85.198,85.0688,85.198,43966.0
2023-12-29 15:10:00,85.67,85.76,85.63,85.68,48709.0,85.1881,85.2776,85.1483,85.198,48709.0
2023-12-29 15:15:00,85.68,85.68,85.56,85.56,34920.0,85.198,85.198,85.0787,85.0787,34920.0
2023-12-29 15:20:00,85.57,85.61,85.5,85.55,32040.0,85.0886,85.1284,85.019,85.0688,32040.0
2023-12-29 15:25:00,85.55,85.62,85.51,85.55,60126.0,85.0688,85.1384,85.029,85.0688,60126.0
2023-12-29 15:30:00,85.56,85.57,85.45,85.46,90233.0,85.0787,85.0886,84.9693,84.9793,90233.0
2023-12-29 15:35:00,85.46,85.48,85.4,85.45,86126.0,84.9793,84.9991,84.9196,84.9693,86126.0
2023-12-29 15:40:00,85.45,85.53,85.38,85.39,112002.0,84.9693,85.0489,84.8997,84.9097,112002.0
2023-12-29 15:45:00,85.38,85.5,85.37,85.47,105358.0,84.8997,85.019,84.8898,84.9892,105358.0
2023-12-29 15:50:00,85.46,85.46,85.21,85.21,226129.0,84.9793,84.9793,84.7307,84.7307,226129.0
2023-12-29 15:55:00,85.21,85.4,85.18,85.35,544692.0,84.7307,84.9196,84.7008,84.8699,544692.0
2024-01-02 09:30:00,84.0,84.02,83.37,83.39,434997.0,83.5275,83.5474,82.901,82.9209,434997.0
2024-01-02 09:35:00,83.38,83.85,83.35,83.72,196272.0,82.911,83.3783,82.8811,83.2491,196272.0
2024-01-02 09:40:00,83.72,83.87,83.53,83.86,215996.0,83.2491,83.3982,83.0601,83.3883,215996.0
2024-01-02 09:45:00,83.88,83.94,83.53,83.66,233198.0,83.4081,83.4678,83.0601,83.1894,233198.0
2024-01-02 09:50:00,83.66,83.79,83.42,83.48,185839.0,83.1894,83.3187,82.9507,83.0104,185839.0
2024-01-02 09:55:00,83.46,83.74,83.42,83.7,134244.0,82.9905,83.2689,82.9507,83.2292,134244.0
2024-01-02 10:00:00,83.69,84.08,83.68,84.06,188597.0,83.2192,83.607,83.2093,83.5871,188597.0
2024-01-02 10:05:00,84.06,84.06,83.58,83.74,121146.0,83.5871,83.5871,83.1098,83.2689,121146.0
2024-01-02 10:10:00,83.73,83.76,83.58,83.59,82029.0,83.259,83.2888,83.1098,83.1198,82029.0
2024-01-02 10:15:00,83.59,83.63,83.38,83.45,105997.0,83.1198,83.1596,82.911,82.9806,105997.0
2024-01-02 10:20:00,83.45,83.65,83.41,83.64,113186.0,82.9806,83.1794,82.9408,83.1695,113186.0
2024-01-02 10:25:00,83.65,83.65,83.25,83.27,140692.0,83.1794,83.1794,82.7817,82.8016,140692.0
2024-01-02 10:30:00,83.27,83.28,83.11,83.22,70676.0,82.8016,82.8115,82.6425,82.7519,70676.0
2024-01-02 10:35:00,83.22,83.23,83.05,83.1,88474.0,82.7519,82.7618,82.5828,82.6325,88474.0
2024-01-02 10:40:00,83.08,83.25,83.07,83.21,72292.0,82.6127,82.7817,82.6027,82.7419,72292.0
2024-01-02 10:45:00,83.2,83.29,83.04,83.17,96526.0,82.732,82.8215,82.5729,82.7021,96526.0
2024-01-02 10:50:00,83.17,83.29,83.1,83.14,102903.0,82.7021,82.8215,82.6325,82.6723,102903.0
2024-01-02 10:55:00,83.14,83.25,83.08,83.2,128251.0,82.6723,82.7817,82.6127,82.732,128251.0
2024-01-02 11:00:00,83.19,83.25,83.14,83.2,56839.0,82.722,82.7817,82.6723,82.732,56839.0
2024-01-02 11:05:00,83.2,83.23,83.11,83.13,48581.0,82.732,82.7618,82.6425,82.6624,48581.0
2024-01-02 11:10:00,83.14,83.25,83.14,83.23,136860.0,82.6723,82.7817,82.6723,82.7618,136860.0
2024-01-02 11:15:00,83.23,83.31,83.2,83.3,89039.0,82.7618,82.8414,82.732,82.8314,89039.0
2024-01-02 11:20:00,83.3,83.41,83.29,83.35,154791.0,82.8314,82.9408,82.8215,82.8811,154791.0
2024-01-02 11:25:00,83.36,83.41,83.3,83.32,65238.0,82.8911,82.9408,82.8314,82.8513,65238.0
2024-01-02 11:30:00,83.31,83.38,83.26,83.33,90383.0,82.8414,82.911,82.7916,82.8612,90383.0
2024-01-02 11:35:00,83.33,83.4,83.25,83.33,34164.0,82.8612,82.9309,82.7817,82.8612,34164.0
2024-01-02 11:40:00,83.31,83.36,83.25,83.34,66395.0,82.8414,82.8911,82.7817,82.8712,66395.0
2024-01-02 11:45:00,83.34,83.56,83.33,83.5,90236.0,82.8712,83.09,82.8612,83.0303,90236.0
2024-01-02 11:50:00,83.5,83.51,83.39,83.41,64175.0,83.0303,83.0402,82.9209,82.9408,64175.0
2024-01-02 11:55:00,83.38,83.53,83.36,83.44,34321.0,82.911,83.0601,82.8911,82.9706,34321.0
2024-01-02 12:00:00,83.47,83.52,83.32,83.39,88967.0,83.0005,83.0502,82.8513,82.9209,88967.0
2024-01-02 12:05:00,83.4,83.4,83.31,83.31,20039.0,82.9309,82.9309,82.8414,82.8414,20039.0
2024-01-02 12:10:00,83.3,83.34,83.27,83.33,30982.0,82.8314,82.8712,82.8016,82.8612,30982.0
2024-01-02 12:15:00,83.32,83.34,83.13,83.13,52563.0,82.8513,82.8712,82.6624,82.6624,52563.0
2024-01-02 12:20:00,83.15,83.2,83.07,83.11,47928.0,82.6823,82.732,82.6027,82.6425,47928.0
2024-01-02 12:25:00,83.12,83.17,83.06,83.06,38657.0,82.6524,82.7021,82.5928,82.5928,38657.0
2024-01-02 12:30:00,83.07,83.2,83.0,83.14,47813.0,82.6027,82.732,82.5331,82.6723,47813.0
2024-01-02 12:35:00,83.15,83.2,83.08,83.11,29524.0,82.6823,82.732,82.6127,82.6425,29524.0
2024-01-02 12:40:00,83.11,83.16,83.04,83.05,37296.0,82.6425,82.6922,82.5729,82.5828,37296.0
2024-01-02 12:45:00,83.04,83.05,82.88,82.95,56057.0,82.5729,82.5828,82.4138,82.4834,56057.0
2024-01-02 12:50:00,82.94,82.94,82.86,82.88,32604.0,82.4734,82.4734,82.3939,82.4138,32604.0
2024-01-02 12:55:00,82.88,82.88,82.71,82.75,62078.0,82.4138,82.4138,82.2447,82.2845,62078.0
2024-01-02 13:00:00,82.74,82.78,82.66,82.76,154440.0,82.2746,82.3143,82.195,82.2945,154440.0
2024-01-02 13:05:00,82.74,82.76,82.58,82.66,115419.0,82.2746,82.2945,82.1155,82.195,115419.0
2024-01-02 13:10:00,82.66,82.75,82.61,82.73,103184.0,82.195,82.2845,82.1453,82.2646,103184.0
2024-01-02 13:15:00,82.72,82.83,82.71,82.83,68785.0,82.2547,82.3641,82.2447,82.3641,68785.0
2024-01-02 13:20:00,82.82,82.9,82.8,82.88,45393.0,82.3541,82.4337,82.3342,82.4138,45393.0
2024-01-02 13:25:00,82.88,83.02,82.87,82.98,56135.0,82.4138,82.553,82.4038,82.5132,56135.0
2024-01-02 13:30:00,82.99,83.04,82.96,83.04,51549.0,82.5232,82.5729,82.4933,82.5729,51549.0
2024-01-02 13:35:00,83.02,83.06,83.0,83.05,32110.0,82.553,82.5928,82.5331,82.5828,32110.0
2024-01-02 13:40:00,83.05,83.05,82.94,82.98,48577.0,82.5828,82.5828,82.4734,82.5132,48577.0
2024-01-02 13:45:00,82.98,83.07,82.91,82.92,38921.0,82.5132,82.6027,82.4436,82.4536,38921.0
2024-01-02 13:50:00,82.92,82.93,82.76,82.77,28451.0,82.4536,82.4635,82.2945,82.3044,28451.0
2024-01-02 13:55:00,82.78,82.79,82.64,82.68,46246.0,82.3143,82.3243,82.1751,82.2149,46246.0
2024-01-02 14:00:00,82.67,82.72,82.47,82.47,93629.0,82.205,82.2547,82.0061,82.0061,93629.0
2024-01-02 14:05:00,82.48,82.54,82.37,82.44,103232.0,82.016,82.0757,81.9066,81.9763,103232.0
2024-01-02 14:10:00,82.44,82.62,82.4,82.59,55202.0,81.9763,82.1552,81.9365,82.1254,55202.0
2024-01-02 14:15:00,82.58,82.7,82.53,82.66,71096.0,82.1155,82.2348,82.0657,82.195,71096.0
2024-01-02 14:20:00,82.66,82.68,82.57,82.59,21402.0,82.195,82.2149,82.1055,82.1254,21402.0
2024-01-02 14:25:00,82.59,82.63,82.56,82.62,36105.0,82.1254,82.1652,82.0956,82.1552,36105.0
2024-01-02 14:30:00,82.6,82.65,82.53,82.63,35172.0,82.1354,82.1851,82.0657,82.1652,35172.0
2024-01-02 14:35:00,82.63,82.63,82.5,82.51,32357.0,82.1652,82.1652,82.0359,82.0459,32357.0
2024-01-02 14:40:00,82.5,82.52,82.33,82.44,146374.0,82.0359,82.0558,81.8669,81.9763,146374.0
2024-01-02 14:45:00,82.43,82.5,82.37,82.37,44824.0,81.9663,82.0359,81.9066,81.9066,44824.0
2024-01-02 14:50:00,82.38,82.42,82.33,82.39,48501.0,81.9166,81.9564,81.8669,81.9265,48501.0
2024-01-02 14:55:00,82.39,82.4,82.31,82.31,59113.0,81.9265,81.9365,81.847,81.847,59113.0
2024-01-02 15:00:00,82.31,82.35,81.91,81.97,127247.0,81.847,81.8868,81.4492,81.5089,127247.0
2024-01-02 15:05:00,81.96,82.11,81.95,82.03,144464.0,81.499,81.6481,81.489,81.5686,144464.0
2024-01-02 15:10:00,82.03,82.09,81.78,81.8,110280.0,81.5686,81.6282,81.32,81.3399,110280.0
2024-01-02 15:15:00,81.81,82.1,81.78,82.07,145673.0,81.3498,81.6382,81.32,81.6083,145673.0
2024-01-02 15:20:00,82.07,82.07,81.92,81.97,105278.0,81.6083,81.6083,81.4592,81.5089,105278.0
2024-01-02 15:25:00,81.96,81.98,81.82,81.9,126007.0,81.499,81.5188,81.3597,81.4393,126007.0
2024-01-02 15:30:00,81.9,82.03,81.88,81.91,162811.0,81.4393,81.5686,81.4194,81.4492,162811.0
2024-01-02 15:35:00,81.9,81.98,81.77,81.79,115313.0,81.4393,81.5188,81.31,81.3299,115313.0
2024-01-02 15:40:00,81.78,81.88,81.75,81.84,131330.0,81.32,81.4194,81.2901,81.3796,131330.0
2024-01-02 15:45:00,81.84,81.93,81.83,81.84,192975.0,81.3796,81.4691,81.3697,81.3796,192975.0
2024-01-02 15:50:00,81.85,82.2,81.85,82.13,419200.0,81.3896,81.7376,81.3896,81.668,419200.0
2024-01-02 15:55:00,82.13,82.39,82.1,82.38,639514.0,81.668,81.9265,81.6382,81.9166,639514.0
2024-01-03 09:30:00,81.2,81.2,80.58,80.98,675108.0,80.7432,80.7432,80.1267,80.5245,675108.0
2024-01-03 09:35:00,80.98,81.65,80.93,81.36,388435.0,80.5245,81.1907,80.4747,80.9023,388435.0
2024-01-03 09:40:00,81.36,81.83,81.31,81.8,196966.0,80.9023,81.3697,80.8526,81.3399,196966.0
2024-01-03 09:45:00,81.8,82.11,81.7,81.96,271621.0,81.3399,81.6481,81.2404,81.499,271621.0
2024-01-03 09:50:00,81.97,82.54,81.97,82.02,329370.0,81.5089,82.0757,81.5089,81.5586,329370.0
2024-01-03 09:55:00,82.01,82.12,81.78,82.1,158939.0,81.5487,81.6581,81.32,81.6382,158939.0
2024-01-03 10:00:00,82.1,82.34,82.03,82.31,175195.0,81.6382,81.8768,81.5686,81.847,175195.0
2024-01-03 10:05:00,82.33,82.53,82.25,82.26,164079.0,81.8669,82.0657,81.7873,81.7973,164079.0
2024-01-03 10:10:00,82.26,82.3,81.98,81.98,108219.0,81.7973,81.837,81.5188,81.5188,108219.0
2024-01-03 10:15:00,81.97,82.15,81.93,82.0,138866.0,81.5089,81.6879,81.4691,81.5387,138866.0
2024-01-03 10:20:00,82.0,82.14,81.88,82.04,137103.0,81.5387,81.6779,81.4194,81.5785,137103.0
2024-01-03 10:25:00,82.03,82.29,82.01,82.09,108752.0,81.5686,81.8271,81.5487,81.6282,108752.0
2024-01-03 10:30:00,82.09,82.1,81.89,81.94,64986.0,81.6282,81.6382,81.4293,81.4791,64986.0
2024-01-03 10:35:00,81.93,81.93,81.71,81.72,92998.0,81.4691,81.4691,81.2504,81.2603,92998.0
2024-01-03 10:40:00,81.72,81.88,81.68,81.81,115198.0,81.2603,81.4194,81.2205,81.3498,115198.0
2024-01-03 10:45:00,81.81,81.93,81.8,81.88,68557.0,81.3498,81.4691,81.3399,81.4194,68557.0
2024-01-03 10:50:00,81.87,82.14,81.87,82.12,80767.0,81.4095,81.6779,81.4095,81.6581,80767.0
2024-01-03 10:55:00,82.13,82.14,81.94,82.14,128874.0,81.668,81.6779,81.4791,81.6779,128874.0
2024-01-03 11:00:00,82.15,82.53,82.15,82.53,141665.0,81.6879,82.0657,81.6879,82.0657,141665.0
2024-01-03 11:05:00,82.53,82.56,82.42,82.5,157938.0,82.0657,82.0956,81.9564,82.0359,157938.0
2024-01-03 11:10:00,82.51,82.55,82.22,82.27,140268.0,82.0459,82.0856,81.7575,81.8072,140268.0
2024-01-03 11:15:00,82.27,82.38,82.19,82.26,80410.0,81.8072,81.9166,81.7277,81.7973,80410.0
2024-01-03 11:20:00,82.26,82.36,82.2,82.23,38020.0,81.7973,81.8967,81.7376,81.7674,38020.0
2024-01-03 11:25:00,82.23,82.37,82.16,82.27,58166.0,81.7674,81.9066,81.6978,81.8072,58166.0
2024-01-03 11:30:00,82.25,82.37,82.2,82.22,45691.0,81.7873,81.9066,81.7376,81.7575,45691.0
2024-01-03 11:35:00,82.23,82.24,81.95,81.95,43634.0,81.7674,81.7774,81.489,81.489,43634.0
2024-01-03 11:40:00,81.97,82.01,81.89,81.95,49023.0,81.5089,81.5487,81.4293,81.489,49023.0
2024-01-03 11:45:00,81.95,81.98,81.86,81.98,36748.0,81.489,81.5188,81.3995,81.5188,36748.0
2024-01-03 11:50:00,81.98,82.0,81.88,81.99,33189.0,81.5188,81.5387,81.4194,81.5288,33189.0
2024-01-03 11:55:00,82.0,82.08,81.88,81.95,57109.0,81.5387,81.6183,81.4194,81.489,57109.0
2024-01-03 12:00:00,81.95,82.04,81.92,82.02,42211.0,81.489,81.5785,81.4592,81.5586,42211.0
2024-01-03 12:05:00,82.02,82.08,81.88,81.9,76004.0,81.5586,81.6183,81.4194,81.4393,76004.0
2024-01-03 12:10:00,81.9,81.99,81.89,81.94,84497.0,81.4393,81.5288,81.4293,81.4791,84497.0
2024-01-03 12:15:00,81.95,81.96,81.79,81.81,50567.0,81.489,81.499,81.3299,81.3498,50567.0
2024-01-03 12:20:00,81.8,81.88,81.78,81.88,36527.0,81.3399,81.4194,81.32,81.4194,36527.0
2024-01-03 12:25:00,81.87,81.98,81.86,81.98,47733.0,81.4095,81.5188,81.3995,81.5188,47733.0
2024-01-03 12:30:00,81.97,82.13,81.96,82.11,51287.0,81.5089,81.668,81.499,81.6481,51287.0
2024-01-03 12:35:00,82.11,82.22,82.1,82.12,51968.0,81.6481,81.7575,81.6382,81.6581,51968.0
2024-01-03 12:40:00,82.12,82.26,82.03,82.04,334252.0,81.6581,81.7973,81.5686,81.5785,334252.0
2024-01-03 12:45:00,82.06,82.23,82.05,82.16,40459.0,81.5984,81.7674,81.5884,81.6978,40459.0
2024-01-03 12:50:00,82.14,82.33,82.14,82.27,32941.0,81.6779,81.8669,81.6779,81.8072,32941.0
2024-01-03 12:55:00,82.27,82.41,82.24,82.4,57306.0,81.8072,81.9464,81.7774,81.9365,57306.0
2024-01-03 13:00:00,82.39,82.54,82.38,82.51,98121.0,81.9265,82.0757,81.9166,82.0459,98121.0
2024-01-03 13:05:00,82.51,82.53,82.37,82.39,72261.0,82.0459,82.0657,81.9066,81.9265,72261.0
2024-01-03 13:10:00,82.39,82.55,82.38,82.41,83834.0,81.9265,82.0856,81.9166,81.9464,83834.0
2024-01-03 13:15:00,82.42,82.54,82.41,82.45,55054.0,81.9564,82.0757,81.9464,81.9862,55054.0
2024-01-03 13:20:00,82.44,82.45,82.34,82.37,57125.0,81.9763,81.9862,81.8768,81.9066,57125.0
2024-01-03 13:25:00,82.35,82.43,82.32,82.37,45916.0,81.8868,81.9663,81.8569,81.9066,45916.0
2024-01-03 13:30:00,82.37,82.4,82.33,82.35,41288.0,81.9066,81.9365,81.8669,81.8868,41288.0
2024-01-03 13:35:00,82.35,82.47,82.31,82.42,37319.0,81.8868,82.0061,81.847,81.9564,37319.0
2024-01-03 13:40:00,82.42,82.49,82.31,82.34,57795.0,81.9564,82.026,81.847,81.8768,57795.0
2024-01-03 13:45:00,82.34,82.4,82.27,82.31,56866.0,81.8768,81.9365,81.8072,81.847,56866.0
2024-01-03 13:50:00,82.31,82.45,82.31,82.32,37895.0,81.847,81.9862,81.847,81.8569,37895.0
2024-01-03 13:55:00,82.32,82.41,82.29,82.4,51664.0,81.8569,81.9464,81.8271,81.9365,51664.0
2024-01-03 14:00:00,82.42,82.53,82.2,82.2,104553.0,81.9564,82.0657,81.7376,81.7376,104553.0
2024-01-03 14:05:00,82.19,82.31,82.07,82.26,66955.0,81.7277,81.847,81.6083,81.7973,66955.0
2024-01-03 14:10:00,82.25,82.35,82.04,82.08,68342.0,81.7873,81.8868,81.5785,81.6183,68342.0
2024-01-03 14:15:00,82.09,82.21,82.02,82.15,69809.0,81.6282,81.7475,81.5586,81.6879,69809.0
2024-01-03 14:20:00,82.17,82.17,82.04,82.15,61690.0,81.7078,81.7078,81.5785,81.6879,61690.0
2024-01-03 14:25:00,82.16,82.5,82.14,82.46,76527.0,81.6978,82.0359,81.6779,81.9961,76527.0
2024-01-03 14:30:00,82.46,82.53,82.35,82.44,64849.0,81.9961,82.0657,81.8868,81.9763,64849.0
2024-01-03 14:35:00,82.42,82.45,82.29,82.41,31997.0,81.9564,81.9862,81.8271,81.9464,31997.0
2024-01-03 14:40:00,82.42,82.59,82.39,82.55,59519.0,81.9564,82.1254,81.9265,82.0856,59519.0
2024-01-03 14:45:00,82.55,82.58,82.39,82.4,76111.0,82.0856,82.1155,81.9265,81.9365,76111.0
2024-01-03 14:50:00,82.4,82.42,82.33,82.39,38013.0,81.9365,81.9564,81.8669,81.9265,38013.0
2024-01-03 14:55:00,82.4,82.45,82.32,82.35,46576.0,81.9365,81.9862,81.8569,81.8868,46576.0
2024-01-03 15:00:00,82.36,82.46,82.24,82.25,71346.0,81.8967,81.9961,81.7774,81.7873,71346.0
2024-01-03 15:05:00,82.26,82.27,82.1,82.18,49998.0,81.7973,81.8072,81.6382,81.7177,49998.0
2024-01-03 15:10:00,82.17,82.2,82.05,82.15,63661.0,81.7078,81.7376,81.5884,81.6879,63661.0
2024-01-03 15:15:00,82.15,82.16,82.05,82.12,69393.0,81.6879,81.6978,81.5884,81.6581,69393.0
2024-01-03 15:20:00,82.12,82.26,82.1,82.16,71478.0,81.6581,81.7973,81.6382,81.6978,71478.0
2024-01-03 15:25:00,82.15,82.19,82.1,82.18,94507.0,81.6879,81.7277,81.6382,81.7177,94507.0
2024-01-03 15:30:00,82.18,82.42,82.18,82.4,119234.0,81.7177,81.9564,81.7177,81.9365,119234.0
2024-01-03 15:35:00,82.39,82.43,82.24,82.33,99544.0,81.9265,81.9663,81.7774,81.8669,99544.0
2024-01-03 15:40:00,82.34,82.36,82.16,82.16,102829.0,81.8768,81.8967,81.6978,81.6978,102829.0
2024-01-03 15:45:00,82.17,82.18,82.05,82.07,128698.0,81.7078,81.7177,81.5884,81.6083,128698.0
2024-01-03 15:50:00,82.08,82.1,81.93,82.07,365861.0,81.6183,81.6382,81.4691,81.6083,365861.0
2024-01-03 15:55:00,82.06,82.26,82.06,82.26,582926.0,81.5984,81.7973,81.5984,81.7973,582926.0
2024-01-04 09:30:00,83.5,84.26,83.39,83.87,977450.0,83.0303,83.786,82.9209,83.3982,977450.0
2024-01-04 09:35:00,83.84,84.07,83.52,83.62,504307.0,83.3684,83.5971,83.0502,83.1496,504307.0
2024-01-04 09:40:00,83.62,83.64,83.15,83.45,327986.0,83.1496,83.1695,82.6823,82.9806,327986.0
2024-01-04 09:45:00,83.43,83.54,83.05,83.05,281073.0,82.9607,83.0701,82.5828,82.5828,281073.0
2024-01-04 09:50:00,83.05,83.47,83.04,83.35,278952.0,82.5828,83.0005,82.5729,82.8811,278952.0
2024-01-04 09:55:00,83.35,83.45,83.09,83.13,274922.0,82.8811,82.9806,82.6226,82.6624,274922.0
2024-01-04 10:00:00,83.14,83.52,83.06,83.42,334394.0,82.6723,83.0502,82.5928,82.9507,334394.0
2024-01-04 10:05:00,83.42,83.6,83.34,83.56,238895.0,82.9507,83.1297,82.8712,83.09,238895.0
2024-01-04 10:10:00,83.56,83.73,83.46,83.72,266314.0,83.09,83.259,82.9905,83.2491,266314.0
2024-01-04 10:15:00,83.71,83.95,83.63,83.64,289437.0,83.2391,83.4778,83.1596,83.1695,289437.0
2024-01-04 10:20:00,83.65,83.71,83.44,83.7,235074.0,83.1794,83.2391,82.9706,83.2292,235074.0
2024-01-04 10:25:00,83.7,83.71,83.41,83.55,211104.0,83.2292,83.2391,82.9408,83.08,211104.0
2024-01-04 10:30:00,83.55,83.81,83.55,83.66,198959.0,83.08,83.3385,83.08,83.1894,198959.0
2024-01-04 10:35:00,83.65,83.86,83.43,83.43,201084.0,83.1794,83.3883,82.9607,82.9607,201084.0
2024-01-04 10:40:00,83.44,83.69,83.4,83.68,148468.0,82.9706,83.2192,82.9309,83.2093,148468.0
2024-01-04 10:45:00,83.69,83.89,83.62,83.87,229267.0,83.2192,83.4181,83.1496,83.3982,229267.0
2024-01-04 10:50:00,83.88,83.97,83.69,83.69,389476.0,83.4081,83.4976,83.2192,83.2192,389476.0
2024-01-04 10:55:00,83.69,83.81,83.51,83.68,237961.0,83.2192,83.3385,83.0402,83.2093,237961.0
2024-01-04 11:00:00,83.7,83.75,83.43,83.53,191865.0,83.2292,83.2789,82.9607,83.0601,191865.0
2024-01-04 11:05:00,83.53,83.6,83.43,83.55,149282.0,83.0601,83.1297,82.9607,83.08,149282.0
2024-01-04 11:10:00,83.54,83.61,83.44,83.59,127193.0,83.0701,83.1397,82.9706,83.1198,127193.0
2024-01-04 11:15:00,83.59,83.72,83.48,83.71,196370.0,83.1198,83.2491,83.0104,83.2391,196370.0
2024-01-04 11:20:00,83.71,83.76,83.53,83.57,207959.0,83.2391,83.2888,83.0601,83.0999,207959.0
2024-01-04 11:25:00,83.57,83.75,83.54,83.69,191752.0,83.0999,83.2789,83.0701,83.2192,191752.0
2024-01-04 11:30:00,83.69,83.7,83.4,83.5,131809.0,83.2192,83.2292,82.9309,83.0303,131809.0
2024-01-04 11:35:00,83.5,83.63,83.49,83.55,84849.0,83.0303,83.1596,83.0203,83.08,84849.0
2024-01-04 11:40:00,83.54,83.67,83.52,83.67,108560.0,83.0701,83.1993,83.0502,83.1993,108560.0
2024-01-04 11:45:00,83.67,83.96,83.66,83.9,209618.0,83.1993,83.4877,83.1894,83.428,209618.0
2024-01-04 11:50:00,83.92,83.94,83.45,83.53,143814.0,83.4479,83.4678,82.9806,83.0601,143814.0
2024-01-04 11:55:00,83.53,83.6,83.27,83.32,176143.0,83.0601,83.1297,82.8016,82.8513,176143.0
2024-01-04 12:00:00,83.32,83.37,83.08,83.16,105564.0,82.8513,82.901,82.6127,82.6922,105564.0
2024-01-04 12:05:00,83.16,83.25,83.07,83.12,53973.0,82.6922,82.7817,82.6027,82.6524,53973.0
2024-01-04 12:10:00,83.11,83.38,83.09,83.23,65852.0,82.6425,82.911,82.6226,82.7618,65852.0
2024-01-04 12:15:00,83.23,83.24,83.13,83.23,40271.0,82.7618,82.7718,82.6624,82.7618,40271.0
2024-01-04 12:20:00,83.23,83.37,83.22,83.36,72982.0,82.7618,82.901,82.7519,82.8911,72982.0
2024-01-04 12:25:00,83.36,83.48,83.35,83.41,56815.0,82.8911,83.0104,82.8811,82.9408,56815.0
2024-01-04 12:30:00,83.42,83.47,83.28,83.29,91420.0,82.9507,83.0005,82.8115,82.8215,91420.0
2024-01-04 12:35:00,83.29,83.35,83.22,83.34,55171.0,82.8215,82.8811,82.7519,82.8712,55171.0
2024-01-04 12:40:00,83.34,83.36,83.17,83.21,38674.0,82.8712,82.8911,82.7021,82.7419,38674.0
2024-01-04 12:45:00,83.21,83.21,82.97,83.02,77573.0,82.7419,82.7419,82.5033,82.553,77573.0
2024-01-04 12:50:00,83.03,83.22,82.96,83.21,56946.0,82.5629,82.7519,82.4933,82.7419,56946.0
2024-01-04 12:55:00,83.21,83.21,83.11,83.15,52007.0,82.7419,82.7419,82.6425,82.6823,52007.0
2024-01-04 13:00:00,83.15,83.31,83.09,83.3,108546.0,82.6823,82.8414,82.6226,82.8314,108546.0
2024-01-04 13:05:00,83.3,83.43,83.28,83.29,107011.0,82.8314,82.9607,82.8115,82.8215,107011.0
2024-01-04 13:10:00,83.28,83.28,83.14,83.19,47914.0,82.8115,82.8115,82.6723,82.722,47914.0
2024-01-04 13:15:00,83.19,83.19,83.01,83.08,53843.0,82.722,82.722,82.543,82.6127,53843.0
2024-01-04 13:20:00,83.07,83.17,83.05,83.06,57211.0,82.6027,82.7021,82.5828,82.5928,57211.0
2024-01-04 13:25:00,83.06,83.16,83.06,83.11,49525.0,82.5928,82.6922,82.5928,82.6425,49525.0
2024-01-04 13:30:00,83.12,83.25,83.11,83.13,36116.0,82.6524,82.7817,82.6425,82.6624,36116.0
2024-01-04 13:35:00,83.12,83.18,83.06,83.13,35463.0,82.6524,82.7121,82.5928,82.6624,35463.0
2024-01-04 13:40:00,83.13,83.21,83.1,83.18,30101.0,82.6624,82.7419,82.6325,82.7121,30101.0
2024-01-04 13:45:00,83.18,83.25,83.16,83.17,52502.0,82.7121,82.7817,82.6922,82.7021,52502.0
2024-01-04 13:50:00,83.17,83.2,83.1,83.1,23824.0,82.7021,82.732,82.6325,82.6325,23824.0
2024-01-04 13:55:00,83.09,83.13,83.04,83.09,37511.0,82.6226,82.6624,82.5729,82.6226,37511.0
2024-01-04 14:00:00,83.09,83.17,83.02,83.03,44681.0,82.6226,82.7021,82.553,82.5629,44681.0
2024-01-04 14:05:00,83.02,83.17,83.01,83.06,51698.0,82.553,82.7021,82.543,82.5928,51698.0
2024-01-04 14:10:00,83.05,83.06,82.92,83.0,44376.0,82.5828,82.5928,82.4536,82.5331,44376.0
2024-01-04 14:15:00,83.01,83.06,82.94,82.94,29719.0,82.543,82.5928,82.4734,82.4734,29719.0
2024-01-04 14:20:00,82.95,83.03,82.86,82.9,53088.0,82.4834,82.5629,82.3939,82.4337,53088.0
2024-01-04 14:25:00,82.9,83.03,82.87,82.94,41331.0,82.4337,82.5629,82.4038,82.4734,41331.0
2024-01-04 14:30:00,82.92,83.04,82.9,83.04,52255.0,82.4536,82.5729,82.4337,82.5729,52255.0
2024-01-04 14:35:00,83.04,83.06,83.0,83.02,34133.0,82.5729,82.5928,82.5331,82.553,34133.0
2024-01-04 14:40:00,83.02,83.05,82.99,83.01,59639.0,82.553,82.5828,82.5232,82.543,59639.0
2024-01-04 14:45:00,83.02,83.12,82.96,83.12,55744.0,82.553,82.6524,82.4933,82.6524,55744.0
2024-01-04 14:50:00,83.11,83.18,83.03,83.1,61971.0,82.6425,82.7121,82.5629,82.6325,61971.0
2024-01-04 14:55:00,83.09,83.12,82.98,83.02,55825.0,82.6226,82.6524,82.5132,82.553,55825.0
2024-01-04 15:00:00,83.03,83.22,83.02,83.21,52803.0,82.5629,82.7519,82.553,82.7419,52803.0
2024-01-04 15:05:00,83.22,83.43,83.22,83.37,101919.0,82.7519,82.9607,82.7519,82.901,101919.0
2024-01-04 15:10:00,83.37,83.38,83.18,83.22,103981.0,82.901,82.911,82.7121,82.7519,103981.0
2024-01-04 15:15:00,83.22,83.22,83.0,83.1,98329.0,82.7519,82.7519,82.5331,82.6325,98329.0
2024-01-04 15:20:00,83.1,83.14,83.02,83.11,64117.0,82.6325,82.6723,82.553,82.6425,64117.0
2024-01-04 15:25:00,83.1,83.13,83.02,83.11,62265.0,82.6325,82.6624,82.553,82.6425,62265.0
2024-01-04 15:30:00,83.11,83.12,83.01,83.11,101961.0,82.6425,82.6524,82.543,82.6425,101961.0
2024-01-04 15:35:00,83.11,83.13,82.91,82.94,133519.0,82.6425,82.6624,82.4436,82.4734,133519.0
2024-01-04 15:40:00,82.93,82.98,82.89,82.91,114389.0,82.4635,82.5132,82.4237,82.4436,114389.0
2024-01-04 15:45:00,82.9,82.98,82.76,82.79,132027.0,82.4337,82.5132,82.2945,82.3243,132027.0
2024-01-04 15:50:00,82.78,82.85,82.62,82.72,320247.0,82.3143,82.3839,82.1552,82.2547,320247.0
2024-01-04 15:55:00,82.72,82.76,82.61,82.66,746929.0,82.2547,82.2945,82.1453,82.195,746929.0
2024-01-05 09:30:00,81.48,82.1,81.41,81.79,658811.0,81.0217,81.6382,80.952,81.3299,658811.0
2024-01-05 09:35:00,81.78,81.78,81.06,81.06,437224.0,81.32,81.32,80.604,80.604,437224.0
2024-01-05 09:40:00,81.05,81.76,81.01,81.46,299620.0,80.5941,81.3001,80.5543,81.0018,299620.0
2024-01-05 09:45:00,81.45,81.78,81.44,81.66,159399.0,80.9918,81.32,80.9819,81.2006,159399.0
2024-01-05 09:50:00,81.66,81.94,81.65,81.85,208171.0,81.2006,81.4791,81.1907,81.3896,208171.0
2024-01-05 09:55:00,81.86,82.04,81.79,81.85,141497.0,81.3995,81.5785,81.3299,81.3896,141497.0
2024-01-05 10:00:00,81.86,82.37,81.86,82.35,157224.0,81.3995,81.9066,81.3995,81.8868,157224.0
2024-01-05 10:05:00,82.36,82.53,82.15,82.27,172624.0,81.8967,82.0657,81.6879,81.8072,172624.0
2024-01-05 10:10:00,82.29,82.53,82.22,82.38,234586.0,81.8271,82.0657,81.7575,81.9166,234586.0
2024-01-05 10:15:00,82.39,82.45,82.02,82.04,112684.0,81.9265,81.9862,81.5586,81.5785,112684.0
2024-01-05 10:20:00,82.0,82.21,81.89,82.06,95194.0,81.5387,81.7475,81.4293,81.5984,95194.0
2024-01-05 10:25:00,82.07,82.27,82.07,82.26,73135.0,81.6083,81.8072,81.6083,81.7973,73135.0
2024-01-05 10:30:00,82.26,82.4,82.2,82.39,81171.0,81.7973,81.9365,81.7376,81.9265,81171.0
2024-01-05 10:35:00,82.39,82.57,82.38,82.53,95683.0,81.9265,82.1055,81.9166,82.0657,95683.0
2024-01-05 10:40:00,82.54,82.56,82.34,82.53,76900.0,82.0757,82.0956,81.8768,82.0657,76900.0
2024-01-05 10:45:00,82.52,82.53,82.26,82.27,81651.0,82.0558,82.0657,81.7973,81.8072,81651.0
2024-01-05 10:50:00,82.28,82.59,82.17,82.59,170107.0,81.8172,82.1254,81.7078,82.1254,170107.0
2024-01-05 10:55:00,82.59,82.64,82.47,82.58,103830.0,82.1254,82.1751,82.0061,82.1155,103830.0
2024-01-05 11:00:00,82.59,82.69,82.53,82.53,72582.0,82.1254,82.2248,82.0657,82.0657,72582.0
2024-01-05 11:05:00,82.54,82.75,82.52,82.73,269175.0,82.0757,82.2845,82.0558,82.2646,269175.0
2024-01-05 11:10:00,82.73,82.87,82.61,82.84,180110.0,82.2646,82.4038,82.1453,82.374,180110.0
2024-01-05 11:15:00,82.84,83.06,82.72,82.74,171478.0,82.374,82.5928,82.2547,82.2746,171478.0
2024-01-05 11:20:00,82.74,82.88,82.67,82.87,128169.0,82.2746,82.4138,82.205,82.4038,128169.0
2024-01-05 11:25:00,82.87,82.95,82.69,82.7,101599.0,82.4038,82.4834,82.2248,82.2348,101599.0
2024-01-05 11:30:00,82.71,82.9,82.67,82.69,84050.0,82.2447,82.4337,82.205,82.2248,84050.0
2024-01-05 11:35:00,82.69,82.76,82.68,82.74,46645.0,82.2248,82.2945,82.2149,82.2746,46645.0
2024-01-05 11:40:00,82.74,82.8,82.55,82.56,72881.0,82.2746,82.3342,82.0856,82.0956,72881.0
2024-01-05 11:45:00,82.56,82.74,82.56,82.68,80642.0,82.0956,82.2746,82.0956,82.2149,80642.0
2024-01-05 11:50:00,82.7,82.96,82.69,82.96,97925.0,82.2348,82.4933,82.2248,82.4933,97925.0
2024-01-05 11:55:00,82.95,82.96,82.8,82.83,74650.0,82.4834,82.4933,82.3342,82.3641,74650.0
2024-01-05 12:00:00,82.83,82.95,82.81,82.87,82546.0,82.3641,82.4834,82.3442,82.4038,82546.0
2024-01-05 12:05:00,82.85,82.86,82.55,82.62,120073.0,82.3839,82.3939,82.0856,82.1552,120073.0
2024-01-05 12:10:00,82.63,82.87,82.56,82.85,68324.0,82.1652,82.4038,82.0956,82.3839,68324.0
2024-01-05 12:15:00,82.85,82.9,82.79,82.8,63111.0,82.3839,82.4337,82.3243,82.3342,63111.0
2024-01-05 12:20:00,82.81,82.86,82.74,82.77,45670.0,82.3442,82.3939,82.2746,82.3044,45670.0
2024-01-05 12:25:00,82.78,82.86,82.73,82.79,72026.0,82.3143,82.3939,82.2646,82.3243,72026.0
2024-01-05 12:30:00,82.78,82.84,82.76,82.81,46441.0,82.3143,82.374,82.2945,82.3442,46441.0
2024-01-05 12:35:00,82.81,82.97,82.81,82.9,67369.0,82.3442,82.5033,82.3442,82.4337,67369.0
2024-01-05 12:40:00,82.91,83.0,82.9,82.95,42170.0,82.4436,82.5331,82.4337,82.4834,42170.0
2024-01-05 12:45:00,82.94,82.98,82.82,82.83,48654.0,82.4734,82.5132,82.3541,82.3641,48654.0
2024-01-05 12:50:00,82.82,82.91,82.79,82.8,30575.0,82.3541,82.4436,82.3243,82.3342,30575.0
2024-01-05 12:55:00,82.81,82.88,82.76,82.78,38962.0,82.3442,82.4138,82.2945,82.3143,38962.0
2024-01-05 13:00:00,82.78,82.83,82.67,82.73,52476.0,82.3143,82.3641,82.205,82.2646,52476.0
2024-01-05 13:05:00,82.73,82.89,82.73,82.83,47156.0,82.2646,82.4237,82.2646,82.3641,47156.0
2024-01-05 13:10:00,82.84,82.9,82.78,82.86,55288.0,82.374,82.4337,82.3143,82.3939,55288.0
2024-01-05 13:15:00,82.88,82.94,82.74,82.74,67974.0,82.4138,82.4734,82.2746,82.2746,67974.0
2024-01-05 13:20:00,82.76,82.86,82.71,82.77,38436.0,82.2945,82.3939,82.2447,82.3044,38436.0
2024-01-05 13:25:00,82.78,82.89,82.77,82.86,48329.0,82.3143,82.4237,82.3044,82.3939,48329.0
2024-01-05 13:30:00,82.86,83.1,82.86,83.1,88381.0,82.3939,82.6325,82.3939,82.6325,88381.0
2024-01-05 13:35:00,83.1,83.39,83.09,83.34,147641.0,82.6325,82.9209,82.6226,82.8712,147641.0
2024-01-05 13:40:00,83.35,83.39,83.13,83.22,115380.0,82.8811,82.9209,82.6624,82.7519,115380.0
2024-01-05 13:45:00,83.22,83.29,83.11,83.26,100501.0,82.7519,82.8215,82.6425,82.7916,100501.0
2024-01-05 13:50:00,83.25,83.27,83.09,83.13,57525.0,82.7817,82.8016,82.6226,82.6624,57525.0
2024-01-05 13:55:00,83.13,83.2,82.95,83.0,80611.0,82.6624,82.732,82.4834,82.5331,80611.0
2024-01-05 14:00:00,83.0,83.13,82.98,83.08,81743.0,82.5331,82.6624,82.5132,82.6127,81743.0
2024-01-05 14:05:00,83.08,83.17,83.07,83.16,62823.0,82.6127,82.7021,82.6027,82.6922,62823.0
2024-01-05 14:10:00,83.16,83.21,83.08,83.13,56740.0,82.6922,82.7419,82.6127,82.6624,56740.0
2024-01-05 14:15:00,83.13,83.17,83.08,83.13,70566.0,82.6624,82.7021,82.6127,82.6624,70566.0
2024-01-05 14:20:00,83.13,83.2,83.07,83.11,71709.0,82.6624,82.732,82.6027,82.6425,71709.0
2024-01-05 14:25:00,83.12,83.14,83.04,83.05,42643.0,82.6524,82.6723,82.5729,82.5828,42643.0
2024-01-05 14:30:00,83.04,83.14,83.03,83.11,50713.0,82.5729,82.6723,82.5629,82.6425,50713.0
2024-01-05 14:35:00,83.12,83.22,83.1,83.15,82554.0,82.6524,82.7519,82.6325,82.6823,82554.0
2024-01-05 14:40:00,83.14,83.18,83.0,83.02,96408.0,82.6723,82.7121,82.5331,82.553,96408.0
2024-01-05 14:45:00,83.03,83.18,82.99,83.15,91001.0,82.5629,82.7121,82.5232,82.6823,91001.0
2024-01-05 14:50:00,83.15,83.19,82.98,83.01,110665.0,82.6823,82.722,82.5132,82.543,110665.0
2024-01-05 14:55:00,83.01,83.04,82.88,83.01,89738.0,82.543,82.5729,82.4138,82.543,89738.0
2024-01-05 15:00:00,83.02,83.07,82.95,82.99,89653.0,82.553,82.6027,82.4834,82.5232,89653.0
2024-01-05 15:05:00,82.99,83.13,82.94,83.12,64674.0,82.5232,82.6624,82.4734,82.6524,64674.0
2024-01-05 15:10:00,83.11,83.14,83.03,83.06,83735.0,82.6425,82.6723,82.5629,82.5928,83735.0
2024-01-05 15:15:00,83.06,83.16,82.95,82.98,95994.0,82.5928,82.6922,82.4834,82.5132,95994.0
2024-01-05 15:20:00,82.98,83.03,82.95,82.97,70052.0,82.5132,82.5629,82.4834,82.5033,70052.0
2024-01-05 15:25:00,82.98,83.02,82.83,82.93,69912.0,82.5132,82.553,82.3641,82.4635,69912.0
2024-01-05 15:30:00,82.92,83.05,82.89,82.98,108421.0,82.4536,82.5828,82.4237,82.5132,108421.0
2024-01-05 15:35:00,82.98,83.07,82.97,82.98,84222.0,82.5132,82.6027,82.5033,82.5132,84222.0
2024-01-05 15:40:00,82.98,83.12,82.96,83.12,97241.0,82.5132,82.6524,82.4933,82.6524,97241.0
2024-01-05 15:45:00,83.13,83.26,83.1,83.2,139693.0,82.6624,82.7916,82.6325,82.732,139693.0
2024-01-05 15:50:00,83.19,83.31,83.13,83.28,253207.0,82.722,82.8414,82.6624,82.8115,253207.0
2024-01-05 15:55:00,83.29,83.53,83.21,83.46,993034.0,82.8215,83.0601,82.7419,82.9905,993034.0
2024-01-08 09:30:00,83.89,84.69,83.83,84.68,393385.0,83.4181,84.2136,83.3584,84.2036,393385.0
2024-01-08 09:35:00,84.69,84.87,84.6,84.81,236365.0,84.2136,84.3926,84.1241,84.3329,236365.0
2024-01-08 09:40:00,84.8,84.98,84.48,84.65,334750.0,84.323,84.502,84.0048,84.1738,334750.0
2024-01-08 09:45:00,84.65,84.71,84.38,84.56,249268.0,84.1738,84.2335,83.9053,84.0843,249268.0
2024-01-08 09:50:00,84.56,84.93,84.54,84.78,170203.0,84.0843,84.4522,84.0644,84.3031,170203.0
2024-01-08 09:55:00,84.77,85.06,84.54,85.05,210376.0,84.2931,84.5815,84.0644,84.5716,210376.0
2024-01-08 10:00:00,85.05,85.11,84.73,85.0,143830.0,84.5716,84.6312,84.2534,84.5218,143830.0
2024-01-08 10:05:00,85.01,85.11,84.91,85.09,143873.0,84.5318,84.6312,84.4324,84.6113,143873.0
2024-01-08 10:10:00,85.1,85.1,84.58,84.86,157929.0,84.6213,84.6213,84.1042,84.3826,157929.0
2024-01-08 10:15:00,84.86,85.08,84.82,85.02,148118.0,84.3826,84.6014,84.3429,84.5417,148118.0
2024-01-08 10:20:00,85.03,85.03,84.73,84.81,104944.0,84.5517,84.5517,84.2534,84.3329,104944.0
2024-01-08 10:25:00,84.82,84.89,84.62,84.64,115423.0,84.3429,84.4125,84.144,84.1639,115423.0
2024-01-08 10:30:00,84.65,84.75,84.56,84.67,98635.0,84.1738,84.2733,84.0843,84.1937,98635.0
2024-01-08 10:35:00,84.68,84.75,84.61,84.74,74289.0,84.2036,84.2733,84.134,84.2633,74289.0
2024-01-08 10:40:00,84.73,84.9,84.73,84.9,93944.0,84.2534,84.4224,84.2534,84.4224,93944.0
2024-01-08 10:45:00,84.91,85.0,84.85,84.98,102826.0,84.4324,84.5218,84.3727,84.502,102826.0
2024-01-08 10:50:00,84.99,85.0,84.76,84.99,137268.0,84.5119,84.5218,84.2832,84.5119,137268.0
2024-01-08 10:55:00,84.99,85.0,84.87,84.92,73940.0,84.5119,84.5218,84.3926,84.4423,73940.0
2024-01-08 11:00:00,84.93,85.05,84.88,85.03,156979.0,84.4522,84.5716,84.4025,84.5517,156979.0
2024-01-08 11:05:00,85.04,85.24,85.03,85.16,165480.0,84.5616,84.7605,84.5517,84.6809,165480.0
2024-01-08 11:10:00,85.15,85.19,85.09,85.14,97350.0,84.671,84.7108,84.6113,84.6611,97350.0
2024-01-08 11:15:00,85.14,85.19,85.06,85.13,83474.0,84.6611,84.7108,84.5815,84.6511,83474.0
2024-01-08 11:20:00,85.11,85.16,85.02,85.08,183328.0,84.6312,84.6809,84.5417,84.6014,183328.0
2024-01-08 11:25:00,85.09,85.12,84.97,85.12,63032.0,84.6113,84.6412,84.492,84.6412,63032.0
2024-01-08 11:30:00,85.11,85.14,85.03,85.09,56613.0,84.6312,84.6611,84.5517,84.6113,56613.0
2024-01-08 11:35:00,85.08,85.15,85.01,85.07,85244.0,84.6014,84.671,84.5318,84.5915,85244.0
2024-01-08 11:40:00,85.06,85.09,84.91,84.92,73731.0,84.5815,84.6113,84.4324,84.4423,73731.0
2024-01-08 11:45:00,84.92,85.06,84.9,85.06,52294.0,84.4423,84.5815,84.4224,84.5815,52294.0
2024-01-08 11:50:00,85.06,85.1,85.0,85.08,81852.0,84.5815,84.6213,84.5218,84.6014,81852.0
2024-01-08 11:55:00,85.08,85.43,85.07,85.41,128909.0,84.6014,84.9494,84.5915,84.9295,128909.0
2024-01-08 12:00:00,85.41,85.44,85.25,85.31,79497.0,84.9295,84.9594,84.7704,84.8301,79497.0
2024-01-08 12:05:00,85.31,85.43,85.23,85.39,66518.0,84.8301,84.9494,84.7506,84.9097,66518.0
2024-01-08 12:10:00,85.39,85.45,85.31,85.4,121492.0,84.9097,84.9693,84.8301,84.9196,121492.0
2024-01-08 12:15:00,85.4,85.48,85.34,85.45,68790.0,84.9196,84.9991,84.8599,84.9693,68790.0
2024-01-08 12:20:00,85.44,85.44,85.24,85.33,86913.0,84.9594,84.9594,84.7605,84.85,86913.0
2024-01-08 12:25:00,85.32,85.35,85.25,85.34,49617.0,84.84,84.8699,84.7704,84.8599,49617.0
2024-01-08 12:30:00,85.33,85.49,85.3,85.47,59625.0,84.85,85.0091,84.8202,84.9892,59625.0
2024-01-08 12:35:00,85.47,85.48,85.4,85.48,82470.0,84.9892,84.9991,84.9196,84.9991,82470.0
2024-01-08 12:40:00,85.48,85.51,85.4,85.44,69958.0,84.9991,85.029,84.9196,84.9594,69958.0
2024-01-08 12:45:00,85.44,85.47,85.39,85.45,48658.0,84.9594,84.9892,84.9097,84.9693,48658.0
2024-01-08 12:50:00,85.44,85.45,85.37,85.37,63980.0,84.9594,84.9693,84.8898,84.8898,63980.0
2024-01-08 12:55:00,85.38,85.4,85.31,85.38,67615.0,84.8997,84.9196,84.8301,84.8997,67615.0
2024-01-08 13:00:00,85.37,85.37,85.21,85.3,91403.0,84.8898,84.8898,84.7307,84.8202,91403.0
2024-01-08 13:05:00,85.3,85.36,85.27,85.31,59637.0,84.8202,84.8798,84.7903,84.8301,59637.0
2024-01-08 13:10:00,85.31,85.35,85.21,85.23,86273.0,84.8301,84.8699,84.7307,84.7506,86273.0
2024-01-08 13:15:00,85.23,85.29,85.17,85.19,75269.0,84.7506,84.8102,84.6909,84.7108,75269.0
2024-01-08 13:20:00,85.18,85.27,85.18,85.26,56304.0,84.7008,84.7903,84.7008,84.7804,56304.0
2024-01-08 13:25:00,85.26,85.27,85.17,85.19,46276.0,84.7804,84.7903,84.6909,84.7108,46276.0
2024-01-08 13:30:00,85.19,85.22,85.12,85.14,51072.0,84.7108,84.7406,84.6412,84.6611,51072.0
2024-01-08 13:35:00,85.14,85.18,85.1,85.18,41887.0,84.6611,84.7008,84.6213,84.7008,41887.0
2024-01-08 13:40:00,85.19,85.2,85.08,85.17,59604.0,84.7108,84.7207,84.6014,84.6909,59604.0
2024-01-08 13:45:00,85.17,85.24,85.13,85.23,73010.0,84.6909,84.7605,84.6511,84.7506,73010.0
2024-01-08 13:50:00,85.24,85.41,85.22,85.4,95170.0,84.7605,84.9295,84.7406,84.9196,95170.0
2024-01-08 13:55:00,85.4,85.41,85.31,85.33,58356.0,84.9196,84.9295,84.8301,84.85,58356.0
2024-01-08 14:00:00,85.32,85.34,85.18,85.21,81084.0,84.84,84.8599,84.7008,84.7307,81084.0
2024-01-08 14:05:00,85.2,85.25,85.16,85.19,65903.0,84.7207,84.7704,84.6809,84.7108,65903.0
2024-01-08 14:10:00,85.2,85.38,85.16,85.34,92815.0,84.7207,84.8997,84.6809,84.8599,92815.0
2024-01-08 14:15:00,85.34,85.37,85.16,85.19,71342.0,84.8599,84.8898,84.6809,84.7108,71342.0
2024-01-08 14:20:00,85.19,85.22,85.08,85.1,83208.0,84.7108,84.7406,84.6014,84.6213,83208.0
2024-01-08 14:25:00,85.09,85.09,84.99,85.05,115006.0,84.6113,84.6113,84.5119,84.5716,115006.0
2024-01-08 14:30:00,85.05,85.08,84.96,85.0,114020.0,84.5716,84.6014,84.4821,84.5218,114020.0
2024-01-08 14:35:00,85.0,85.01,84.91,84.92,82257.0,84.5218,84.5318,84.4324,84.4423,82257.0
2024-01-08 14:40:00,84.92,84.95,84.86,84.88,69010.0,84.4423,84.4721,84.3826,84.4025,69010.0
2024-01-08 14:45:00,84.88,84.91,84.79,84.81,116253.0,84.4025,84.4324,84.313,84.3329,116253.0
2024-01-08 14:50:00,84.81,84.85,84.77,84.82,98679.0,84.3329,84.3727,84.2931,84.3429,98679.0
2024-01-08 14:55:00,84.81,84.85,84.73,84.74,62263.0,84.3329,84.3727,84.2534,84.2633,62263.0
2024-01-08 15:00:00,84.75,84.75,84.6,84.7,158599.0,84.2733,84.2733,84.1241,84.2235,158599.0
2024-01-08 15:05:00,84.72,84.77,84.69,84.77,116354.0,84.2434,84.2931,84.2136,84.2931,116354.0
2024-01-08 15:10:00,84.77,84.8,84.69,84.75,104697.0,84.2931,84.323,84.2136,84.2733,104697.0
2024-01-08 15:15:00,84.75,84.94,84.72,84.9,131644.0,84.2733,84.4622,84.2434,84.4224,131644.0
2024-01-08 15:20:00,84.9,84.91,84.66,84.7,135815.0,84.4224,84.4324,84.1838,84.2235,135815.0
2024-01-08 15:25:00,84.7,84.7,84.52,84.54,108672.0,84.2235,84.2235,84.0445,84.0644,108672.0
2024-01-08 15:30:00,84.55,84.73,84.52,84.67,126257.0,84.0744,84.2534,84.0445,84.1937,126257.0
2024-01-08 15:35:00,84.67,84.68,84.58,84.62,98505.0,84.1937,84.2036,84.1042,84.144,98505.0
2024-01-08 15:40:00,84.62,84.68,84.5,84.55,147300.0,84.144,84.2036,84.0247,84.0744,147300.0
2024-01-08 15:45:00,84.54,84.65,84.53,84.55,182682.0,84.0644,84.1738,84.0545,84.0744,182682.0
2024-01-08 15:50:00,84.55,84.71,84.51,84.56,440948.0,84.0744,84.2335,84.0346,84.0843,440948.0
2024-01-08 15:55:00,84.54,84.97,84.52,84.93,979847.0,84.0644,84.492,84.0445,84.4522,979847.0
2024-01-09 09:30:00,83.11,83.73,83.01,83.63,673733.0,82.6425,83.259,82.543,83.1596,673733.0
2024-01-09 09:35:00,83.51,83.79,83.36,83.68,202690.0,83.0402,83.3187,82.8911,83.2093,202690.0
2024-01-09 09:40:00,83.68,83.91,83.49,83.7,132179.0,83.2093,83.438,83.0203,83.2292,132179.0
2024-01-09 09:45:00,83.69,83.93,83.52,83.66,178307.0,83.2192,83.4579,83.0502,83.1894,178307.0
2024-01-09 09:50:00,83.66,83.86,83.62,83.64,106714.0,83.1894,83.3883,83.1496,83.1695,106714.0
2024-01-09 09:55:00,83.63,83.93,83.61,83.93,97784.0,83.1596,83.4579,83.1397,83.4579,97784.0
2024-01-09 10:00:00,83.92,83.97,83.6,83.6,73336.0,83.4479,83.4976,83.1297,83.1297,73336.0
2024-01-09 10:05:00,83.58,83.59,83.44,83.56,81836.0,83.1098,83.1198,82.9706,83.09,81836.0
2024-01-09 10:10:00,83.57,83.69,83.54,83.65,74381.0,83.0999,83.2192,83.0701,83.1794,74381.0
2024-01-09 10:15:00,83.63,83.67,83.44,83.45,54979.0,83.1596,83.1993,82.9706,82.9806,54979.0
2024-01-09 10:20:00,83.46,83.69,83.45,83.62,84603.0,82.9905,83.2192,82.9806,83.1496,84603.0
2024-01-09 10:25:00,83.62,83.62,83.32,83.41,70612.0,83.1496,83.1496,82.8513,82.9408,70612.0
2024-01-09 10:30:00,83.43,83.48,83.33,83.43,66173.0,82.9607,83.0104,82.8612,82.9607,66173.0
2024-01-09 10:35:00,83.42,83.59,83.4,83.58,49266.0,82.9507,83.1198,82.9309,83.1098,49266.0
2024-01-09 10:40:00,83.57,83.64,83.49,83.53,68290.0,83.0999,83.1695,83.0203,83.0601,68290.0
2024-01-09 10:45:00,83.53,83.68,83.51,83.67,38172.0,83.0601,83.2093,83.0402,83.1993,38172.0
2024-01-09 10:50:00,83.69,83.82,83.49,83.56,68878.0,83.2192,83.3485,83.0203,83.09,68878.0
2024-01-09 10:55:00,83.59,83.69,83.46,83.47,66404.0,83.1198,83.2192,82.9905,83.0005,66404.0
2024-01-09 11:00:00,83.47,83.65,83.47,83.65,39122.0,83.0005,83.1794,83.0005,83.1794,39122.0
2024-01-09 11:05:00,83.64,83.64,83.5,83.55,44466.0,83.1695,83.1695,83.0303,83.08,44466.0
2024-01-09 11:10:00,83.55,83.58,83.47,83.52,35517.0,83.08,83.1098,83.0005,83.0502,35517.0
2024-01-09 11:15:00,83.52,83.72,83.52,83.7,52562.0,83.0502,83.2491,83.0502,83.2292,52562.0
2024-01-09 11:20:00,83.7,83.79,83.7,83.76,61281.0,83.2292,83.3187,83.2292,83.2888,61281.0
2024-01-09 11:25:00,83.76,83.81,83.69,83.76,57575.0,83.2888,83.3385,83.2192,83.2888,57575.0
2024-01-09 11:30:00,83.77,83.82,83.65,83.66,87954.0,83.2988,83.3485,83.1794,83.1894,87954.0
2024-01-09 11:35:00,83.66,83.81,83.62,83.72,73060.0,83.1894,83.3385,83.1496,83.2491,73060.0
2024-01-09 11:40:00,83.7,83.73,83.61,83.63,52810.0,83.2292,83.259,83.1397,83.1596,52810.0
2024-01-09 11:45:00,83.64,83.78,83.62,83.78,100962.0,83.1695,83.3087,83.1496,83.3087,100962.0
2024-01-09 11:50:00,83.78,83.93,83.74,83.92,77615.0,83.3087,83.4579,83.2689,83.4479,77615.0
2024-01-09 11:55:00,83.93,83.98,83.89,83.92,59145.0,83.4579,83.5076,83.4181,83.4479,59145.0
2024-01-09 12:00:00,83.92,83.95,83.78,83.84,65625.0,83.4479,83.4778,83.3087,83.3684,65625.0
2024-01-09 12:05:00,83.84,83.86,83.78,83.86,29896.0,83.3684,83.3883,83.3087,83.3883,29896.0
2024-01-09 12:10:00,83.86,83.87,83.72,83.8,40301.0,83.3883,83.3982,83.2491,83.3286,40301.0
2024-01-09 12:15:00,83.79,83.84,83.64,83.65,38844.0,83.3187,83.3684,83.1695,83.1794,38844.0
2024-01-09 12:20:00,83.65,83.76,83.64,83.71,34321.0,83.1794,83.2888,83.1695,83.2391,34321.0
2024-01-09 12:25:00,83.73,83.83,83.68,83.81,50445.0,83.259,83.3584,83.2093,83.3385,50445.0
2024-01-09 12:30:00,83.82,83.83,83.75,83.81,40027.0,83.3485,83.3584,83.2789,83.3385,40027.0
2024-01-09 12:35:00,83.81,83.86,83.8,83.84,31918.0,83.3385,83.3883,83.3286,83.3684,31918.0
2024-01-09 12:40:00,83.83,83.9,83.81,83.87,23993.0,83.3584,83.428,83.3385,83.3982,23993.0
2024-01-09 12:45:00,83.87,83.97,83.85,83.95,46702.0,83.3982,83.4976,83.3783,83.4778,46702.0
2024-01-09 12:50:00,83.96,84.05,83.94,84.04,46753.0,83.4877,83.5772,83.4678,83.5672,46753.0
2024-01-09 12:55:00,84.05,84.06,83.98,84.02,41080.0,83.5772,83.5871,83.5076,83.5474,41080.0
2024-01-09 13:00:00,84.01,84.18,84.01,84.17,67949.0,83.5374,83.7065,83.5374,83.6965,67949.0
2024-01-09 13:05:00,84.17,84.19,83.87,83.88,63089.0,83.6965,83.7164,83.3982,83.4081,63089.0
2024-01-09 13:10:00,83.88,84.06,83.86,84.03,63401.0,83.4081,83.5871,83.3883,83.5573,63401.0
2024-01-09 13:15:00,84.02,84.05,83.91,83.93,53075.0,83.5474,83.5772,83.438,83.4579,53075.0
2024-01-09 13:20:00,83.92,83.98,83.86,83.86,57306.0,83.4479,83.5076,83.3883,83.3883,57306.0
2024-01-09 13:25:00,83.87,83.92,83.8,83.81,53309.0,83.3982,83.4479,83.3286,83.3385,53309.0
2024-01-09 13:30:00,83.8,83.81,83.59,83.65,132243.0,83.3286,83.3385,83.1198,83.1794,132243.0
2024-01-09 13:35:00,83.64,83.65,83.54,83.55,58603.0,83.1695,83.1794,83.0701,83.08,58603.0
2024-01-09 13:40:00,83.55,83.55,83.44,83.48,83078.0,83.08,83.08,82.9706,83.0104,83078.0
2024-01-09 13:45:00,83.47,83.56,83.44,83.53,69321.0,83.0005,83.09,82.9706,83.0601,69321.0
2024-01-09 13:50:00,83.53,83.78,83.52,83.73,118670.0,83.0601,83.3087,83.0502,83.259,118670.0
2024-01-09 13:55:00,83.73,83.73,83.53,83.54,36064.0,83.259,83.259,83.0601,83.0701,36064.0
2024-01-09 14:00:00,83.55,83.59,83.52,83.55,34591.0,83.08,83.1198,83.0502,83.08,34591.0
2024-01-09 14:05:00,83.55,83.64,83.55,83.58,35144.0,83.08,83.1695,83.08,83.1098,35144.0
2024-01-09 14:10:00,83.58,83.58,83.36,83.37,66272.0,83.1098,83.1098,82.8911,82.901,66272.0
2024-01-09 14:15:00,83.36,83.38,83.27,83.33,71439.0,82.8911,82.911,82.8016,82.8612,71439.0
2024-01-09 14:20:00,83.33,83.38,83.2,83.2,100540.0,82.8612,82.911,82.732,82.732,100540.0
2024-01-09 14:25:00,83.2,83.23,83.13,83.16,133934.0,82.732,82.7618,82.6624,82.6922,133934.0
2024-01-09 14:30:00,83.16,83.31,83.15,83.3,124122.0,82.6922,82.8414,82.6823,82.8314,124122.0
2024-01-09 14:35:00,83.3,83.38,83.26,83.3,86523.0,82.8314,82.911,82.7916,82.8314,86523.0
2024-01-09 14:40:00,83.31,83.35,83.14,83.2,112929.0,82.8414,82.8811,82.6723,82.732,112929.0
2024-01-09 14:45:00,83.2,83.35,83.15,83.34,107218.0,82.732,82.8811,82.6823,82.8712,107218.0
2024-01-09 14:50:00,83.34,83.39,83.3,83.38,74145.0,82.8712,82.9209,82.8314,82.911,74145.0
2024-01-09 14:55:00,83.38,83.38,83.28,83.31,74469.0,82.911,82.911,82.8115,82.8414,74469.0
2024-01-09 15:00:00,83.31,83.44,83.31,83.41,128580.0,82.8414,82.9706,82.8414,82.9408,128580.0
2024-01-09 15:05:00,83.42,83.47,83.12,83.23,73697.0,82.9507,83.0005,82.6524,82.7618,73697.0
2024-01-09 15:10:00,83.24,83.35,83.18,83.25,69358.0,82.7718,82.8811,82.7121,82.7817,69358.0
2024-01-09 15:15:00,83.25,83.34,83.23,83.29,46738.0,82.7817,82.8712,82.7618,82.8215,46738.0
2024-01-09 15:20:00,83.28,83.39,83.23,83.3,72807.0,82.8115,82.9209,82.7618,82.8314,72807.0
2024-01-09 15:25:00,83.3,83.41,83.28,83.36,75325.0,82.8314,82.9408,82.8115,82.8911,75325.0
2024-01-09 15:30:00,83.36,83.38,83.18,83.22,90875.0,82.8911,82.911,82.7121,82.7519,90875.0
2024-01-09 15:35:00,83.21,83.27,83.17,83.26,70385.0,82.7419,82.8016,82.7021,82.7916,70385.0
2024-01-09 15:40:00,83.26,83.26,83.03,83.15,199098.0,82.7916,82.7916,82.5629,82.6823,199098.0
2024-01-09 15:45:00,83.15,83.15,82.96,82.96,255766.0,82.6823,82.6823,82.4933,82.4933,255766.0
2024-01-09 15:50:00,82.97,83.34,82.9,83.33,311712.0,82.5033,82.8712,82.4337,82.8612,311712.0
2024-01-09 15:55:00,83.33,83.43,83.25,83.33,545511.0,82.8612,82.9607,82.7817,82.8612,545511.0
2024-01-10 09:30:00,82.99,83.02,82.29,82.33,434112.0,82.5232,82.553,81.8271,81.8669,434112.0
2024-01-10 09:35:00,82.34,82.48,82.03,82.11,276642.0,81.8768,82.016,81.5686,81.6481,276642.0
2024-01-10 09:40:00,82.12,82.27,81.86,81.91,250195.0,81.6581,81.8072,81.3995,81.4492,250195.0
2024-01-10 09:45:00,81.92,82.13,81.75,81.75,199950.0,81.4592,81.668,81.2901,81.2901,199950.0
2024-01-10 09:50:00,81.75,81.87,81.66,81.81,232064.0,81.2901,81.4095,81.2006,81.3498,232064.0
2024-01-10 09:55:00,81.8,82.16,81.69,82.16,110571.0,81.3399,81.6978,81.2305,81.6978,110571.0
2024-01-10 10:00:00,82.15,82.23,82.06,82.09,114383.0,81.6879,81.7674,81.5984,81.6282,114383.0
2024-01-10 10:05:00,82.08,82.2,82.01,82.12,97749.0,81.6183,81.7376,81.5487,81.6581,97749.0
2024-01-10 10:10:00,82.1,82.45,82.08,82.44,147074.0,81.6382,81.9862,81.6183,81.9763,147074.0
2024-01-10 10:15:00,82.45,82.49,82.28,82.45,117813.0,81.9862,82.026,81.8172,81.9862,117813.0
2024-01-10 10:20:00,82.45,82.46,82.21,82.37,62419.0,81.9862,81.9961,81.7475,81.9066,62419.0
2024-01-10 10:25:00,82.36,82.52,82.3,82.48,100956.0,81.8967,82.0558,81.837,82.016,100956.0
2024-01-10 10:30:00,82.5,82.53,82.29,82.38,134498.0,82.0359,82.0657,81.8271,81.9166,134498.0
2024-01-10 10:35:00,82.37,82.47,82.29,82.47,58836.0,81.9066,82.0061,81.8271,82.0061,58836.0
2024-01-10 10:40:00,82.48,82.71,82.45,82.67,152191.0,82.016,82.2447,81.9862,82.205,152191.0
2024-01-10 10:45:00,82.67,82.75,82.58,82.7,66291.0,82.205,82.2845,82.1155,82.2348,66291.0
2024-01-10 10:50:00,82.7,82.78,82.52,82.53,92547.0,82.2348,82.3143,82.0558,82.0657,92547.0
2024-01-10 10:55:00,82.52,82.6,82.51,82.55,68666.0,82.0558,82.1354,82.0459,82.0856,68666.0
2024-01-10 11:00:00,82.54,82.55,82.39,82.43,45312.0,82.0757,82.0856,81.9265,81.9663,45312.0
2024-01-10 11:05:00,82.43,82.44,82.34,82.37,66138.0,81.9663,81.9763,81.8768,81.9066,66138.0
2024-01-10 11:10:00,82.37,82.45,82.28,82.32,65825.0,81.9066,81.9862,81.8172,81.8569,65825.0
2024-01-10 11:15:00,82.32,82.33,82.12,82.14,86488.0,81.8569,81.8669,81.6581,81.6779,86488.0
2024-01-10 11:20:00,82.14,82.29,82.13,82.28,64158.0,81.6779,81.8271,81.668,81.8172,64158.0
2024-01-10 11:25:00,82.28,82.38,82.27,82.31,44360.0,81.8172,81.9166,81.8072,81.847,44360.0
2024-01-10 11:30:00,82.31,82.36,82.22,82.24,47074.0,81.847,81.8967,81.7575,81.7774,47074.0
2024-01-10 11:35:00,82.25,82.31,82.23,82.25,48443.0,81.7873,81.847,81.7674,81.7873,48443.0
2024-01-10 11:40:00,82.25,82.38,82.25,82.3,34461.0,81.7873,81.9166,81.7873,81.837,34461.0
2024-01-10 11:45:00,82.31,82.36,82.21,82.27,58377.0,81.847,81.8967,81.7475,81.8072,58377.0
2024-01-10 11:50:00,82.27,82.27,82.1,82.2,61815.0,81.8072,81.8072,81.6382,81.7376,61815.0
2024-01-10 11:55:00,82.2,82.28,82.1,82.11,62027.0,81.7376,81.8172,81.6382,81.6481,62027.0
2024-01-10 12:00:00,82.11,82.16,81.96,81.97,85651.0,81.6481,81.6978,81.499,81.5089,85651.0
2024-01-10 12:05:00,81.96,82.04,81.93,82.04,47986.0,81.499,81.5785,81.4691,81.5785,47986.0
2024-01-10 12:10:00,82.05,82.09,81.99,82.06,50821.0,81.5884,81.6282,81.5288,81.5984,50821.0
2024-01-10 12:15:00,82.06,82.1,82.0,82.06,48645.0,81.5984,81.6382,81.5387,81.5984,48645.0
2024-01-10 12:20:00,82.06,82.13,82.04,82.07,40926.0,81.5984,81.668,81.5785,81.6083,40926.0
2024-01-10 12:25:00,82.08,82.1,82.01,82.07,24839.0,81.6183,81.6382,81.5487,81.6083,24839.0
2024-01-10 12:30:00,82.06,82.14,82.04,82.09,36128.0,81.5984,81.6779,81.5785,81.6282,36128.0
2024-01-10 12:35:00,82.09,82.17,82.08,82.16,76848.0,81.6282,81.7078,81.6183,81.6978,76848.0
2024-01-10 12:40:00,82.16,82.23,82.08,82.22,55624.0,81.6978,81.7674,81.6183,81.7575,55624.0
2024-01-10 12:45:00,82.21,82.26,82.17,82.24,24547.0,81.7475,81.7973,81.7078,81.7774,24547.0
2024-01-10 12:50:00,82.24,82.33,82.19,82.22,140092.0,81.7774,81.8669,81.7277,81.7575,140092.0
2024-01-10 12:55:00,82.22,82.24,82.16,82.23,35427.0,81.7575,81.7774,81.6978,81.7674,35427.0
2024-01-10 13:00:00,82.23,82.32,82.14,82.31,71237.0,81.7674,81.8569,81.6779,81.847,71237.0
2024-01-10 13:05:00,82.31,82.34,82.2,82.21,59628.0,81.847,81.8768,81.7376,81.7475,59628.0
2024-01-10 13:10:00,82.21,82.25,82.12,82.2,56323.0,81.7475,81.7873,81.6581,81.7376,56323.0
2024-01-10 13:15:00,82.2,82.3,82.15,82.29,40359.0,81.7376,81.837,81.6879,81.8271,40359.0
2024-01-10 13:20:00,82.29,82.37,82.21,82.36,34355.0,81.8271,81.9066,81.7475,81.8967,34355.0
2024-01-10 13:25:00,82.37,82.4,82.34,82.34,54250.0,81.9066,81.9365,81.8768,81.8768,54250.0
2024-01-10 13:30:00,82.35,82.48,82.33,82.47,51010.0,81.8868,82.016,81.8669,82.0061,51010.0
2024-01-10 13:35:00,82.47,82.49,82.38,82.44,48169.0,82.0061,82.026,81.9166,81.9763,48169.0
2024-01-10 13:40:00,82.44,82.51,82.41,82.41,36289.0,81.9763,82.0459,81.9464,81.9464,36289.0
2024-01-10 13:45:00,82.41,82.42,82.33,82.38,39140.0,81.9464,81.9564,81.8669,81.9166,39140.0
2024-01-10 13:50:00,82.37,82.44,82.35,82.42,36158.0,81.9066,81.9763,81.8868,81.9564,36158.0
2024-01-10 13:55:00,82.42,82.46,82.34,82.36,32477.0,81.9564,81.9961,81.8768,81.8967,32477.0
2024-01-10 14:00:00,82.35,82.36,82.28,82.3,36934.0,81.8868,81.8967,81.8172,81.837,36934.0
2024-01-10 14:05:00,82.3,82.36,82.28,82.34,40646.0,81.837,81.8967,81.8172,81.8768,40646.0
2024-01-10 14:10:00,82.34,82.52,82.33,82.47,83054.0,81.8768,82.0558,81.8669,82.0061,83054.0
2024-01-10 14:15:00,82.47,82.52,82.41,82.45,45191.0,82.0061,82.0558,81.9464,81.9862,45191.0
2024-01-10 14:20:00,82.45,82.47,82.42,82.45,32793.0,81.9862,82.0061,81.9564,81.9862,32793.0
2024-01-10 14:25:00,82.45,82.51,82.42,82.44,41445.0,81.9862,82.0459,81.9564,81.9763,41445.0
2024-01-10 14:30:00,82.44,82.47,82.4,82.42,48305.0,81.9763,82.0061,81.9365,81.9564,48305.0
2024-01-10 14:35:00,82.41,82.42,82.33,82.35,43801.0,81.9464,81.9564,81.8669,81.8868,43801.0
2024-01-10 14:40:00,82.35,82.42,82.35,82.41,35205.0,81.8868,81.9564,81.8868,81.9464,35205.0
2024-01-10 14:45:00,82.41,82.51,82.38,82.39,42873.0,81.9464,82.0459,81.9166,81.9265,42873.0
2024-01-10 14:50:00,82.39,82.49,82.39,82.42,57096.0,81.9265,82.026,81.9265,81.9564,57096.0
2024-01-10 14:55:00,82.42,82.52,82.41,82.52,33980.0,81.9564,82.0558,81.9464,82.0558,33980.0
2024-01-10 15:00:00,82.52,82.62,82.44,82.62,99688.0,82.0558,82.1552,81.9763,82.1552,99688.0
2024-01-10 15:05:00,82.62,82.63,82.56,82.61,52506.0,82.1552,82.1652,82.0956,82.1453,52506.0
2024-01-10 15:10:00,82.6,82.6,82.39,82.45,75672.0,82.1354,82.1354,81.9265,81.9862,75672.0
2024-01-10 15:15:00,82.45,82.47,82.36,82.38,82802.0,81.9862,82.0061,81.8967,81.9166,82802.0
2024-01-10 15:20:00,82.39,82.41,82.18,82.21,86535.0,81.9265,81.9464,81.7177,81.7475,86535.0
2024-01-10 15:25:00,82.22,82.31,82.16,82.26,106680.0,81.7575,81.847,81.6978,81.7973,106680.0
2024-01-10 15:30:00,82.25,82.34,82.22,82.29,70448.0,81.7873,81.8768,81.7575,81.8271,70448.0
2024-01-10 15:35:00,82.29,82.31,82.21,82.26,61828.0,81.8271,81.847,81.7475,81.7973,61828.0
2024-01-10 15:40:00,82.26,82.27,82.17,82.23,101934.0,81.7973,81.8072,81.7078,81.7674,101934.0
2024-01-10 15:45:00,82.24,82.36,82.17,82.17,162949.0,81.7774,81.8967,81.7078,81.7078,162949.0
2024-01-10 15:50:00,82.18,82.33,82.08,82.33,216605.0,81.7177,81.8669,81.6183,81.8669,216605.0
2024-01-10 15:55:00,82.33,82.43,82.21,82.39,634503.0,81.8669,81.9663,81.7475,81.9265,634503.0
2024-01-11 09:30:00,82.8,83.12,82.63,82.88,392946.0,82.3342,82.6524,82.1652,82.4138,392946.0
2024-01-11 09:35:00,82.9,83.15,82.78,83.08,187941.0,82.4337,82.6823,82.3143,82.6127,187941.0
2024-01-11 09:40:00,83.1,83.21,83.0,83.01,159054.0,82.6325,82.7419,82.5331,82.543,159054.0
2024-01-11 09:45:00,83.01,83.07,82.82,82.91,204721.0,82.543,82.6027,82.3541,82.4436,204721.0
2024-01-11 09:50:00,82.93,82.97,82.77,82.96,186662.0,82.4635,82.5033,82.3044,82.4933,186662.0
2024-01-11 09:55:00,82.98,83.1,82.89,82.98,174527.0,82.5132,82.6325,82.4237,82.5132,174527.0
2024-01-11 10:00:00,83.0,83.04,82.44,82.45,176671.0,82.5331,82.5729,81.9763,81.9862,176671.0
2024-01-11 10:05:00,82.45,82.49,82.05,82.15,179403.0,81.9862,82.026,81.5884,81.6879,179403.0
2024-01-11 10:10:00,82.16,82.28,82.13,82.16,94656.0,81.6978,81.8172,81.668,81.6978,94656.0
2024-01-11 10:15:00,82.16,82.46,82.11,82.44,97832.0,81.6978,81.9961,81.6481,81.9763,97832.0
2024-01-11 10:20:00,82.45,82.53,82.4,82.47,140775.0,81.9862,82.0657,81.9365,82.0061,140775.0
2024-01-11 10:25:00,82.44,82.57,82.43,82.51,53032.0,81.9763,82.1055,81.9663,82.0459,53032.0
2024-01-11 10:30:00,82.51,82.7,82.29,82.31,112321.0,82.0459,82.2348,81.8271,81.847,112321.0
2024-01-11 10:35:00,82.31,82.55,82.31,82.47,69787.0,81.847,82.0856,81.847,82.0061,69787.0
2024-01-11 10:40:00,82.47,82.53,82.37,82.44,62393.0,82.0061,82.0657,81.9066,81.9763,62393.0
2024-01-11 10:45:00,82.46,82.49,82.28,82.3,33584.0,81.9961,82.026,81.8172,81.837,33584.0
2024-01-11 10:50:00,82.38,82.42,82.21,82.22,59104.0,81.9166,81.9564,81.7475,81.7575,59104.0
2024-01-11 10:55:00,82.22,82.45,82.2,82.29,48300.0,81.7575,81.9862,81.7376,81.8271,48300.0
2024-01-11 11:00:00,82.31,82.36,82.19,82.2,41215.0,81.847,81.8967,81.7277,81.7376,41215.0
2024-01-11 11:05:00,82.2,82.25,82.12,82.16,61758.0,81.7376,81.7873,81.6581,81.6978,61758.0
2024-01-11 11:10:00,82.15,82.27,81.93,81.93,128169.0,81.6879,81.8072,81.4691,81.4691,128169.0
2024-01-11 11:15:00,81.93,82.06,81.83,82.03,106531.0,81.4691,81.5984,81.3697,81.5686,106531.0
2024-01-11 11:20:00,82.03,82.11,81.99,82.11,51330.0,81.5686,81.6481,81.5288,81.6481,51330.0
2024-01-11 11:25:00,82.11,82.14,82.03,82.07,53054.0,81.6481,81.6779,81.5686,81.6083,53054.0
2024-01-11 11:30:00,82.08,82.09,81.97,82.05,38394.0,81.6183,81.6282,81.5089,81.5884,38394.0
2024-01-11 11:35:00,82.06,82.18,82.01,82.09,64773.0,81.5984,81.7177,81.5487,81.6282,64773.0
2024-01-11 11:40:00,82.11,82.15,81.89,81.89,49949.0,81.6481,81.6879,81.4293,81.4293,49949.0
2024-01-11 11:45:00,81.89,82.09,81.82,82.09,53481.0,81.4293,81.6282,81.3597,81.6282,53481.0
2024-01-11 11:50:00,82.1,82.12,81.96,82.04,52778.0,81.6382,81.6581,81.499,81.5785,52778.0
2024-01-11 11:55:00,82.06,82.08,81.99,82.02,32497.0,81.5984,81.6183,81.5288,81.5586,32497.0
2024-01-11 12:00:00,82.02,82.17,82.0,82.15,41341.0,81.5586,81.7078,81.5387,81.6879,41341.0
2024-01-11 12:05:00,82.16,82.26,82.12,82.25,70820.0,81.6978,81.7973,81.6581,81.7873,70820.0
2024-01-11 12:10:00,82.23,82.29,82.19,82.22,56292.0,81.7674,81.8271,81.7277,81.7575,56292.0
2024-01-11 12:15:00,82.22,82.26,82.09,82.09,67930.0,81.7575,81.7973,81.6282,81.6282,67930.0
2024-01-11 12:20:00,82.09,82.2,82.02,82.17,94603.0,81.6282,81.7376,81.5586,81.7078,94603.0
2024-01-11 12:25:00,82.18,82.22,82.09,82.09,47255.0,81.7177,81.7575,81.6282,81.6282,47255.0
2024-01-11 12:30:00,82.1,82.24,82.1,82.2,39617.0,81.6382,81.7774,81.6382,81.7376,39617.0
2024-01-11 12:35:00,82.21,82.27,82.13,82.25,65817.0,81.7475,81.8072,81.668,81.7873,65817.0
2024-01-11 12:40:00,82.25,82.4,82.24,82.34,44579.0,81.7873,81.9365,81.7774,81.8768,44579.0
2024-01-11 12:45:00,82.35,82.43,82.33,82.41,56460.0,81.8868,81.9663,81.8669,81.9464,56460.0
2024-01-11 12:50:00,82.41,82.51,82.41,82.47,40770.0,81.9464,82.0459,81.9464,82.0061,40770.0
2024-01-11 12:55:00,82.47,82.53,82.4,82.45,51959.0,82.0061,82.0657,81.9365,81.9862,51959.0
2024-01-11 13:00:00,82.44,82.63,82.43,82.62,36733.0,81.9763,82.1652,81.9663,82.1552,36733.0
2024-01-11 13:05:00,82.63,82.67,82.53,82.55,43101.0,82.1652,82.205,82.0657,82.0856,43101.0
2024-01-11 13:10:00,82.56,82.67,82.53,82.63,42353.0,82.0956,82.205,82.0657,82.1652,42353.0
2024-01-11 13:15:00,82.64,82.71,82.6,82.69,48407.0,82.1751,82.2447,82.1354,82.2248,48407.0
2024-01-11 13:20:00,82.68,82.71,82.62,82.69,23631.0,82.2149,82.2447,82.1552,82.2248,23631.0
2024-01-11 13:25:00,82.7,82.75,82.59,82.59,49816.0,82.2348,82.2845,82.1254,82.1254,49816.0
2024-01-11 13:30:00,82.6,82.67,82.55,82.59,36344.0,82.1354,82.205,82.0856,82.1254,36344.0
2024-01-11 13:35:00,82.59,82.62,82.53,82.54,32534.0,82.1254,82.1552,82.0657,82.0757,32534.0
2024-01-11 13:40:00,82.54,82.57,82.5,82.53,28782.0,82.0757,82.1055,82.0359,82.0657,28782.0
2024-01-11 13:45:00,82.51,82.58,82.5,82.55,44417.0,82.0459,82.1155,82.0359,82.0856,44417.0
2024-01-11 13:50:00,82.55,82.65,82.46,82.57,43989.0,82.0856,82.1851,81.9961,82.1055,43989.0
2024-01-11 13:55:00,82.58,82.69,82.55,82.68,71685.0,82.1155,82.2248,82.0856,82.2149,71685.0
2024-01-11 14:00:00,82.68,82.79,82.66,82.67,65975.0,82.2149,82.3243,82.195,82.205,65975.0
2024-01-11 14:05:00,82.66,82.73,82.62,82.62,49439.0,82.195,82.2646,82.1552,82.1552,49439.0
2024-01-11 14:10:00,82.62,82.83,82.62,82.83,50654.0,82.1552,82.3641,82.1552,82.3641,50654.0
2024-01-11 14:15:00,82.83,82.87,82.77,82.81,47999.0,82.3641,82.4038,82.3044,82.3442,47999.0
2024-01-11 14:20:00,82.82,82.88,82.78,82.83,62734.0,82.3541,82.4138,82.3143,82.3641,62734.0
2024-01-11 14:25:00,82.83,83.07,82.82,83.05,76490.0,82.3641,82.6027,82.3541,82.5828,76490.0
2024-01-11 14:30:00,83.07,83.11,82.92,82.98,69470.0,82.6027,82.6425,82.4536,82.5132,69470.0
2024-01-11 14:35:00,82.98,83.13,82.96,83.1,69941.0,82.5132,82.6624,82.4933,82.6325,69941.0
2024-01-11 14:40:00,83.11,83.22,83.1,83.1,94022.0,82.6425,82.7519,82.6325,82.6325,94022.0
2024-01-11 14:45:00,83.11,83.17,83.04,83.15,84562.0,82.6425,82.7021,82.5729,82.6823,84562.0
2024-01-11 14:50:00,83.16,83.26,83.14,83.22,94524.0,82.6922,82.7916,82.6723,82.7519,94524.0
2024-01-11 14:55:00,83.22,83.35,83.22,83.3,100599.0,82.7519,82.8811,82.7519,82.8314,100599.0
2024-01-11 15:00:00,83.31,83.34,83.15,83.2,72553.0,82.8414,82.8712,82.6823,82.732,72553.0
2024-01-11 15:05:00,83.21,83.22,83.07,83.13,76588.0,82.7419,82.7519,82.6027,82.6624,76588.0
2024-01-11 15:10:00,83.12,83.31,83.03,83.28,67126.0,82.6524,82.8414,82.5629,82.8115,67126.0
2024-01-11 15:15:00,83.27,83.27,83.06,83.12,68773.0,82.8016,82.8016,82.5928,82.6524,68773.0
2024-01-11 15:20:00,83.16,83.18,83.08,83.11,61952.0,82.6922,82.7121,82.6127,82.6425,61952.0
2024-01-11 15:25:00,83.1,83.19,83.09,83.14,47493.0,82.6325,82.722,82.6226,82.6723,47493.0
2024-01-11 15:30:00,83.15,83.22,83.08,83.15,77205.0,82.6823,82.7519,82.6127,82.6823,77205.0
2024-01-11 15:35:00,83.16,83.16,83.06,83.07,49186.0,82.6922,82.6922,82.5928,82.6027,49186.0
2024-01-11 15:40:00,83.08,83.16,83.05,83.12,63399.0,82.6127,82.6922,82.5828,82.6524,63399.0
2024-01-11 15:45:00,83.12,83.2,83.07,83.09,118903.0,82.6524,82.732,82.6027,82.6226,118903.0
2024-01-11 15:50:00,83.08,83.29,83.02,83.27,262768.0,82.6127,82.8215,82.553,82.8016,262768.0
2024-01-11 15:55:00,83.26,83.45,83.2,83.39,620347.0,82.7916,82.9806,82.732,82.9209,620347.0
2024-01-12 09:30:00,82.76,82.91,82.33,82.41,496668.0,82.2945,82.4436,81.8669,81.9464,496668.0
2024-01-12 09:35:00,82.42,82.81,82.35,82.71,135748.0,81.9564,82.3442,81.8868,82.2447,135748.0
2024-01-12 09:40:00,82.73,82.94,82.73,82.9,90757.0,82.2646,82.4734,82.2646,82.4337,90757.0
2024-01-12 09:45:00,82.89,83.02,82.78,82.92,122869.0,82.4237,82.553,82.3143,82.4536,122869.0
2024-01-12 09:50:00,82.92,83.05,82.53,82.54,200018.0,82.4536,82.5828,82.0657,82.0757,200018.0
2024-01-12 09:55:00,82.55,82.72,82.44,82.44,148084.0,82.0856,82.2547,81.9763,81.9763,148084.0
2024-01-12 10:00:00,82.46,82.47,82.09,82.16,154774.0,81.9961,82.0061,81.6282,81.6978,154774.0
2024-01-12 10:05:00,82.14,82.37,82.1,82.22,81267.0,81.6779,81.9066,81.6382,81.7575,81267.0
2024-01-12 10:10:00,82.23,82.32,82.09,82.11,93284.0,81.7674,81.8569,81.6282,81.6481,93284.0
2024-01-12 10:15:00,82.1,82.21,82.01,82.06,119190.0,81.6382,81.7475,81.5487,81.5984,119190.0
2024-01-12 10:20:00,82.09,82.36,82.08,82.34,113186.0,81.6282,81.8967,81.6183,81.8768,113186.0
2024-01-12 10:25:00,82.35,82.38,82.13,82.22,64222.0,81.8868,81.9166,81.668,81.7575,64222.0
2024-01-12 10:30:00,82.22,82.3,82.08,82.15,76392.0,81.7575,81.837,81.6183,81.6879,76392.0
2024-01-12 10:35:00,82.14,82.16,81.88,81.93,106633.0,81.6779,81.6978,81.4194,81.4691,106633.0
2024-01-12 10:40:00,81.94,82.09,81.91,81.97,121239.0,81.4791,81.6282,81.4492,81.5089,121239.0
2024-01-12 10:45:00,81.97,81.98,81.71,81.72,143462.0,81.5089,81.5188,81.2504,81.2603,143462.0
2024-01-12 10:50:00,81.73,81.85,81.71,81.75,74474.0,81.2702,81.3896,81.2504,81.2901,74474.0
2024-01-12 10:55:00,81.74,82.05,81.71,82.03,178996.0,81.2802,81.5884,81.2504,81.5686,178996.0
2024-01-12 11:00:00,82.02,82.07,81.87,81.9,61568.0,81.5586,81.6083,81.4095,81.4393,61568.0
2024-01-12 11:05:00,81.9,82.07,81.8,82.04,57778.0,81.4393,81.6083,81.3399,81.5785,57778.0
2024-01-12 11:10:00,82.05,82.19,82.04,82.16,95398.0,81.5884,81.7277,81.5785,81.6978,95398.0
2024-01-12 11:15:00,82.15,82.3,82.14,82.15,87953.0,81.6879,81.837,81.6779,81.6879,87953.0
2024-01-12 11:20:00,82.14,82.17,82.07,82.08,48537.0,81.6779,81.7078,81.6083,81.6183,48537.0
2024-01-12 11:25:00,82.08,82.3,82.05,82.25,61148.0,81.6183,81.837,81.5884,81.7873,61148.0
2024-01-12 11:30:00,82.25,82.3,82.17,82.21,83357.0,81.7873,81.837,81.7078,81.7475,83357.0
2024-01-12 11:35:00,82.21,82.21,81.89,82.01,44572.0,81.7475,81.7475,81.4293,81.5487,44572.0
2024-01-12 11:40:00,82.03,82.11,81.99,82.11,35318.0,81.5686,81.6481,81.5288,81.6481,35318.0
2024-01-12 11:45:00,82.1,82.15,82.05,82.11,33010.0,81.6382,81.6879,81.5884,81.6481,33010.0
2024-01-12 11:50:00,82.09,82.27,82.09,82.18,96210.0,81.6282,81.8072,81.6282,81.7177,96210.0
2024-01-12 11:55:00,82.19,82.2,82.01,82.05,34089.0,81.7277,81.7376,81.5487,81.5884,34089.0
2024-01-12 12:00:00,82.06,82.11,81.99,82.0,28974.0,81.5984,81.6481,81.5288,81.5387,28974.0
2024-01-12 12:05:00,82.0,82.08,81.92,81.98,32082.0,81.5387,81.6183,81.4592,81.5188,32082.0
2024-01-12 12:10:00,81.98,82.1,81.97,82.02,42072.0,81.5188,81.6382,81.5089,81.5586,42072.0
2024-01-12 12:15:00,82.02,82.11,82.0,82.08,26387.0,81.5586,81.6481,81.5387,81.6183,26387.0
2024-01-12 12:20:00,82.09,82.12,82.0,82.01,33428.0,81.6282,81.6581,81.5387,81.5487,33428.0
2024-01-12 12:25:00,82.01,82.13,82.0,82.12,55709.0,81.5487,81.668,81.5387,81.6581,55709.0
2024-01-12 12:30:00,82.13,82.21,82.12,82.17,24989.0,81.668,81.7475,81.6581,81.7078,24989.0
2024-01-12 12:35:00,82.16,82.16,82.08,82.14,27309.0,81.6978,81.6978,81.6183,81.6779,27309.0
2024-01-12 12:40:00,82.14,82.2,82.09,82.15,25960.0,81.6779,81.7376,81.6282,81.6879,25960.0
2024-01-12 12:45:00,82.15,82.16,82.02,82.06,22311.0,81.6879,81.6978,81.5586,81.5984,22311.0
2024-01-12 12:50:00,82.05,82.24,82.02,82.23,30862.0,81.5884,81.7774,81.5586,81.7674,30862.0
2024-01-12 12:55:00,82.23,82.27,82.03,82.05,43259.0,81.7674,81.8072,81.5686,81.5884,43259.0
2024-01-12 13:00:00,82.06,82.24,82.05,82.23,40884.0,81.5984,81.7774,81.5884,81.7674,40884.0
2024-01-12 13:05:00,82.22,82.23,82.1,82.2,22221.0,81.7575,81.7674,81.6382,81.7376,22221.0
2024-01-12 13:10:00,82.21,82.24,82.16,82.24,24982.0,81.7475,81.7774,81.6978,81.7774,24982.0
2024-01-12 13:15:00,82.23,82.23,82.14,82.17,37390.0,81.7674,81.7674,81.6779,81.7078,37390.0
2024-01-12 13:20:00,82.17,82.3,82.13,82.21,51968.0,81.7078,81.837,81.668,81.7475,51968.0
2024-01-12 13:25:00,82.21,82.27,82.19,82.2,30621.0,81.7475,81.8072,81.7277,81.7376,30621.0
2024-01-12 13:30:00,82.21,82.22,82.05,82.13,70039.0,81.7475,81.7575,81.5884,81.668,70039.0
2024-01-12 13:35:00,82.14,82.24,82.12,82.2,37816.0,81.6779,81.7774,81.6581,81.7376,37816.0
2024-01-12 13:40:00,82.2,82.25,82.17,82.2,31705.0,81.7376,81.7873,81.7078,81.7376,31705.0
2024-01-12 13:45:00,82.2,82.26,82.17,82.26,28511.0,81.7376,81.7973,81.7078,81.7973,28511.0
2024-01-12 13:50:00,82.26,82.3,82.2,82.29,28120.0,81.7973,81.837,81.7376,81.8271,28120.0
2024-01-12 13:55:00,82.28,82.32,82.22,82.31,29263.0,81.8172,81.8569,81.7575,81.847,29263.0
2024-01-12 14:00:00,82.31,82.34,82.24,82.31,30014.0,81.847,81.8768,81.7774,81.847,30014.0
2024-01-12 14:05:00,82.32,82.35,82.25,82.28,39422.0,81.8569,81.8868,81.7873,81.8172,39422.0
2024-01-12 14:10:00,82.27,82.3,82.23,82.27,31150.0,81.8072,81.837,81.7674,81.8072,31150.0
2024-01-12 14:15:00,82.26,82.32,82.23,82.27,35885.0,81.7973,81.8569,81.7674,81.8072,35885.0
2024-01-12 14:20:00,82.27,82.3,82.17,82.29,41344.0,81.8072,81.837,81.7078,81.8271,41344.0
2024-01-12 14:25:00,82.29,82.3,82.24,82.28,29723.0,81.8271,81.837,81.7774,81.8172,29723.0
2024-01-12 14:30:00,82.28,82.33,82.2,82.23,66529.0,81.8172,81.8669,81.7376,81.7674,66529.0
2024-01-12 14:35:00,82.23,82.25,82.17,82.22,37722.0,81.7674,81.7873,81.7078,81.7575,37722.0
2024-01-12 14:40:00,82.22,82.24,82.16,82.17,36716.0,81.7575,81.7774,81.6978,81.7078,36716.0
2024-01-12 14:45:00,82.17,82.24,82.16,82.23,93701.0,81.7078,81.7774,81.6978,81.7674,93701.0
2024-01-12 14:50:00,82.23,82.28,82.16,82.17,48617.0,81.7674,81.8172,81.6978,81.7078,48617.0
2024-01-12 14:55:00,82.17,82.29,82.13,82.23,64515.0,81.7078,81.8271,81.668,81.7674,64515.0
2024-01-12 15:00:00,82.23,82.26,82.18,82.25,60428.0,81.7674,81.7973,81.7177,81.7873,60428.0
2024-01-12 15:05:00,82.25,82.37,82.2,82.35,74292.0,81.7873,81.9066,81.7376,81.8868,74292.0
2024-01-12 15:10:00,82.34,82.48,82.3,82.45,94612.0,81.8768,82.016,81.837,81.9862,94612.0
2024-01-12 15:15:00,82.44,82.45,82.36,82.4,64398.0,81.9763,81.9862,81.8967,81.9365,64398.0
2024-01-12 15:20:00,82.4,82.46,82.38,82.44,77562.0,81.9365,81.9961,81.9166,81.9763,77562.0
2024-01-12 15:25:00,82.45,82.52,82.43,82.48,86095.0,81.9862,82.0558,81.9663,82.016,86095.0
2024-01-12 15:30:00,82.48,82.51,82.44,82.51,92689.0,82.016,82.0459,81.9763,82.0459,92689.0
2024-01-12 15:35:00,82.51,82.53,82.44,82.48,106969.0,82.0459,82.0657,81.9763,82.016,106969.0
2024-01-12 15:40:00,82.48,82.5,82.42,82.48,110126.0,82.016,82.0359,81.9564,82.016,110126.0
2024-01-12 15:45:00,82.48,82.53,82.43,82.48,99868.0,82.016,82.0657,81.9663,82.016,99868.0
2024-01-12 15:50:00,82.49,82.51,82.37,82.39,172316.0,82.026,82.0459,81.9066,81.9265,172316.0
2024-01-12 15:55:00,82.38,82.42,82.33,82.37,504472.0,81.9166,81.9564,81.8669,81.9066,504472.0
2024-01-16 09:30:00,82.62,82.85,82.33,82.47,430182.0,82.1552,82.3839,81.8669,82.0061,430182.0
2024-01-16 09:35:00,82.45,82.73,82.44,82.67,197469.0,81.9862,82.2646,81.9763,82.205,197469.0
2024-01-16 09:40:00,82.68,83.03,82.53,82.72,225048.0,82.2149,82.5629,82.0657,82.2547,225048.0
2024-01-16 09:45:00,82.72,82.97,82.63,82.81,98673.0,82.2547,82.5033,82.1652,82.3442,98673.0
2024-01-16 09:50:00,82.79,83.21,82.71,83.18,155495.0,82.3243,82.7419,82.2447,82.7121,155495.0
2024-01-16 09:55:00,83.19,83.54,83.19,83.51,198993.0,82.722,83.0701,82.722,83.0402,198993.0
2024-01-16 10:00:00,83.51,83.81,83.49,83.64,168037.0,83.0402,83.3385,83.0203,83.1695,168037.0
2024-01-16 10:05:00,83.65,83.76,83.48,83.76,78140.0,83.1794,83.2888,83.0104,83.2888,78140.0
2024-01-16 10:10:00,83.75,83.96,83.72,83.92,143790.0,83.2789,83.4877,83.2491,83.4479,143790.0
2024-01-16 10:15:00,83.92,84.5,83.87,84.22,276613.0,83.4479,84.0247,83.3982,83.7462,276613.0
2024-01-16 10:20:00,84.21,84.61,84.11,84.6,166471.0,83.7363,84.134,83.6369,84.1241,166471.0
2024-01-16 10:25:00,84.6,84.7,84.33,84.33,231764.0,84.1241,84.2235,83.8556,83.8556,231764.0
2024-01-16 10:30:00,84.33,84.69,84.28,84.69,126873.0,83.8556,84.2136,83.8059,84.2136,126873.0
2024-01-16 10:35:00,84.69,84.72,84.52,84.61,149397.0,84.2136,84.2434,84.0445,84.134,149397.0
2024-01-16 10:40:00,84.61,84.83,84.56,84.72,214441.0,84.134,84.3528,84.0843,84.2434,214441.0
2024-01-16 10:45:00,84.72,84.83,84.61,84.82,139156.0,84.2434,84.3528,84.134,84.3429,139156.0
2024-01-16 10:50:00,84.83,84.99,84.74,84.95,149479.0,84.3528,84.5119,84.2633,84.4721,149479.0
2024-01-16 10:55:00,84.95,85.0,84.73,84.76,197817.0,84.4721,84.5218,84.2534,84.2832,197817.0
2024-01-16 11:00:00,84.78,84.83,84.4,84.54,212781.0,84.3031,84.3528,83.9252,84.0644,212781.0
2024-01-16 11:05:00,84.53,84.68,84.47,84.62,83146.0,84.0545,84.2036,83.9948,84.144,83146.0
2024-01-16 11:10:00,84.63,84.85,84.49,84.82,259209.0,84.1539,84.3727,84.0147,84.3429,259209.0
2024-01-16 11:15:00,84.82,85.08,84.71,85.02,207108.0,84.3429,84.6014,84.2335,84.5417,207108.0
2024-01-16 11:20:00,85.02,85.11,84.92,85.11,122112.0,84.5417,84.6312,84.4423,84.6312,122112.0
2024-01-16 11:25:00,85.11,85.11,84.88,84.89,92042.0,84.6312,84.6312,84.4025,84.4125,92042.0
2024-01-16 11:30:00,84.9,85.14,84.89,85.05,81699.0,84.4224,84.6611,84.4125,84.5716,81699.0
2024-01-16 11:35:00,85.03,85.21,84.96,85.19,118659.0,84.5517,84.7307,84.4821,84.7108,118659.0
2024-01-16 11:40:00,85.18,85.22,85.0,85.0,101676.0,84.7008,84.7406,84.5218,84.5218,101676.0
2024-01-16 11:45:00,85.01,85.03,84.9,84.95,63746.0,84.5318,84.5517,84.4224,84.4721,63746.0
2024-01-16 11:50:00,84.96,84.97,84.75,84.8,68846.0,84.4821,84.492,84.2733,84.323,68846.0
2024-01-16 11:55:00,84.81,84.9,84.72,84.81,71640.0,84.3329,84.4224,84.2434,84.3329,71640.0
2024-01-16 12:00:00,84.79,84.86,84.53,84.55,88461.0,84.313,84.3826,84.0545,84.0744,88461.0
2024-01-16 12:05:00,84.53,84.55,84.34,84.38,72804.0,84.0545,84.0744,83.8656,83.9053,72804.0
2024-01-16 12:10:00,84.38,84.47,84.28,84.38,72002.0,83.9053,83.9948,83.8059,83.9053,72002.0
2024-01-16 12:15:00,84.36,84.42,84.3,84.36,44134.0,83.8854,83.9451,83.8258,83.8854,44134.0
2024-01-16 12:20:00,84.36,84.53,84.36,84.52,47668.0,83.8854,84.0545,83.8854,84.0445,47668.0
2024-01-16 12:25:00,84.53,84.54,84.4,84.48,51711.0,84.0545,84.0644,83.9252,84.0048,51711.0
2024-01-16 12:30:00,84.48,84.49,84.3,84.31,87543.0,84.0048,84.0147,83.8258,83.8357,87543.0
2024-01-16 12:35:00,84.3,84.38,84.24,84.29,42743.0,83.8258,83.9053,83.7661,83.8158,42743.0
2024-01-16 12:40:00,84.29,84.32,84.22,84.28,66737.0,83.8158,83.8457,83.7462,83.8059,66737.0
2024-01-16 12:45:00,84.28,84.33,84.21,84.23,59856.0,83.8059,83.8556,83.7363,83.7562,59856.0
2024-01-16 12:50:00,84.23,84.31,84.1,84.13,78895.0,83.7562,83.8357,83.6269,83.6567,78895.0
2024-01-16 12:55:00,84.12,84.17,84.02,84.06,83549.0,83.6468,83.6965,83.5474,83.5871,83549.0
2024-01-16 13:00:00,84.07,84.09,83.88,83.94,78789.0,83.5971,83.617,83.4081,83.4678,78789.0
2024-01-16 13:05:00,83.95,84.19,83.94,84.16,45737.0,83.4778,83.7164,83.4678,83.6866,45737.0
2024-01-16 13:10:00,84.18,84.2,84.07,84.17,29554.0,83.7065,83.7263,83.5971,83.6965,29554.0
2024-01-16 13:15:00,84.17,84.4,84.17,84.37,99235.0,83.6965,83.9252,83.6965,83.8954,99235.0
2024-01-16 13:20:00,84.37,84.37,84.24,84.33,68140.0,83.8954,83.8954,83.7661,83.8556,68140.0
2024-01-16 13:25:00,84.34,84.39,84.27,84.38,48530.0,83.8656,83.9153,83.796,83.9053,48530.0
2024-01-16 13:30:00,84.38,84.46,84.35,84.41,67970.0,83.9053,83.9849,83.8755,83.9352,67970.0
2024-01-16 13:35:00,84.41,84.41,84.24,84.26,57335.0,83.9352,83.9352,83.7661,83.786,57335.0
2024-01-16 13:40:00,84.27,84.29,84.2,84.25,29027.0,83.796,83.8158,83.7263,83.7761,29027.0
2024-01-16 13:45:00,84.24,84.24,84.11,84.15,44711.0,83.7661,83.7661,83.6369,83.6766,44711.0
2024-01-16 13:50:00,84.14,84.2,84.02,84.03,47990.0,83.6667,83.7263,83.5474,83.5573,47990.0
2024-01-16 13:55:00,84.02,84.11,83.98,84.05,46796.0,83.5474,83.6369,83.5076,83.5772,46796.0
2024-01-16 14:00:00,84.05,84.16,84.03,84.16,44244.0,83.5772,83.6866,83.5573,83.6866,44244.0
2024-01-16 14:05:00,84.15,84.22,84.05,84.06,57494.0,83.6766,83.7462,83.5772,83.5871,57494.0
2024-01-16 14:10:00,84.07,84.09,83.98,84.03,72008.0,83.5971,83.617,83.5076,83.5573,72008.0
2024-01-16 14:15:00,84.02,84.03,83.81,83.81,60069.0,83.5474,83.5573,83.3385,83.3385,60069.0
2024-01-16 14:20:00,83.83,83.92,83.82,83.86,41453.0,83.3584,83.4479,83.3485,83.3883,41453.0
2024-01-16 14:25:00,83.86,83.9,83.81,83.89,51311.0,83.3883,83.428,83.3385,83.4181,51311.0
2024-01-16 14:30:00,83.9,83.94,83.81,83.94,63094.0,83.428,83.4678,83.3385,83.4678,63094.0
2024-01-16 14:35:00,83.95,83.95,83.84,83.89,46784.0,83.4778,83.4778,83.3684,83.4181,46784.0
2024-01-16 14:40:00,83.89,84.01,83.86,84.0,69423.0,83.4181,83.5374,83.3883,83.5275,69423.0
2024-01-16 14:45:00,84.01,84.13,83.97,84.1,71071.0,83.5374,83.6567,83.4976,83.6269,71071.0
2024-01-16 14:50:00,84.11,84.17,84.08,84.11,58207.0,83.6369,83.6965,83.607,83.6369,58207.0
2024-01-16 14:55:00,84.1,84.16,84.02,84.05,92318.0,83.6269,83.6866,83.5474,83.5772,92318.0
2024-01-16 15:00:00,84.05,84.21,84.05,84.16,89562.0,83.5772,83.7363,83.5772,83.6866,89562.0
2024-01-16 15:05:00,84.15,84.24,84.14,84.19,49936.0,83.6766,83.7661,83.6667,83.7164,49936.0
2024-01-16 15:10:00,84.19,84.27,84.15,84.17,69616.0,83.7164,83.796,83.6766,83.6965,69616.0
2024-01-16 15:15:00,84.17,84.34,84.13,84.33,83223.0,83.6965,83.8656,83.6567,83.8556,83223.0
2024-01-16 15:20:00,84.34,84.35,84.13,84.19,56166.0,83.8656,83.8755,83.6567,83.7164,56166.0
2024-01-16 15:25:00,84.19,84.25,84.17,84.2,54648.0,83.7164,83.7761,83.6965,83.7263,54648.0
2024-01-16 15:30:00,84.2,84.24,84.13,84.18,80397.0,83.7263,83.7661,83.6567,83.7065,80397.0
2024-01-16 15:35:00,84.19,84.28,84.16,84.25,100203.0,83.7164,83.8059,83.6866,83.7761,100203.0
2024-01-16 15:40:00,84.25,84.32,84.23,84.27,103926.0,83.7761,83.8457,83.7562,83.796,103926.0
2024-01-16 15:45:00,84.27,84.36,84.15,84.18,143213.0,83.796,83.8854,83.6766,83.7065,143213.0
2024-01-16 15:50:00,84.18,84.3,84.14,84.25,323735.0,83.7065,83.8258,83.6667,83.7761,323735.0
2024-01-16 15:55:00,84.24,84.68,84.23,84.61,931444.0,83.7661,84.2036,83.7562,84.134,931444.0
2024-01-17 09:30:00,83.85,83.97,83.35,83.38,374051.0,83.3783,83.4976,82.8811,82.911,374051.0
2024-01-17 09:35:00,83.36,83.49,83.31,83.41,179505.0,82.8911,83.0203,82.8414,82.9408,179505.0
2024-01-17 09:40:00,83.41,83.7,83.4,83.48,168575.0,82.9408,83.2292,82.9309,83.0104,168575.0
2024-01-17 09:45:00,83.47,83.57,83.27,83.42,163285.0,83.0005,83.0999,82.8016,82.9507,163285.0
2024-01-17 09:50:00,83.4,83.4,83.07,83.11,168781.0,82.9309,82.9309,82.6027,82.6425,168781.0
2024-01-17 09:55:00,83.12,83.21,82.75,82.76,164644.0,82.6524,82.7419,82.2845,82.2945,164644.0
2024-01-17 10:00:00,82.75,82.96,82.62,82.88,146260.0,82.2845,82.4933,82.1552,82.4138,146260.0
2024-01-17 10:05:00,82.88,83.03,82.78,82.96,118289.0,82.4138,82.5629,82.3143,82.4933,118289.0
2024-01-17 10:10:00,82.96,82.97,82.8,82.91,87014.0,82.4933,82.5033,82.3342,82.4436,87014.0
2024-01-17 10:15:00,82.91,83.09,82.87,83.02,167110.0,82.4436,82.6226,82.4038,82.553,167110.0
2024-01-17 10:20:00,83.01,83.02,82.83,82.96,67415.0,82.543,82.553,82.3641,82.4933,67415.0
2024-01-17 10:25:00,82.97,83.21,82.96,83.13,152272.0,82.5033,82.7419,82.4933,82.6624,152272.0
2024-01-17 10:30:00,83.12,83.24,83.01,83.05,59953.0,82.6524,82.7718,82.543,82.5828,59953.0
2024-01-17 10:35:00,83.07,83.27,82.97,83.2,66340.0,82.6027,82.8016,82.5033,82.732,66340.0
2024-01-17 10:40:00,83.19,83.22,83.12,83.14,45403.0,82.722,82.7519,82.6524,82.6723,45403.0
2024-01-17 10:45:00,83.17,83.33,83.15,83.24,62833.0,82.7021,82.8612,82.6823,82.7718,62833.0
2024-01-17 10:50:00,83.25,83.29,83.07,83.09,51227.0,82.7817,82.8215,82.6027,82.6226,51227.0
2024-01-17 10:55:00,83.09,83.1,82.81,82.87,89176.0,82.6226,82.6325,82.3442,82.4038,89176.0
2024-01-17 11:00:00,82.88,83.0,82.86,82.98,72243.0,82.4138,82.5331,82.3939,82.5132,72243.0
2024-01-17 11:05:00,83.02,83.14,82.98,83.12,72299.0,82.553,82.6723,82.5132,82.6524,72299.0
2024-01-17 11:10:00,83.12,83.15,83.03,83.07,60236.0,82.6524,82.6823,82.5629,82.6027,60236.0
2024-01-17 11:15:00,83.07,83.23,83.04,83.17,44163.0,82.6027,82.7618,82.5729,82.7021,44163.0
2024-01-17 11:20:00,83.17,83.4,83.16,83.38,63484.0,82.7021,82.9309,82.6922,82.911,63484.0
2024-01-17 11:25:00,83.38,83.4,83.23,83.25,48705.0,82.911,82.9309,82.7618,82.7817,48705.0
2024-01-17 11:30:00,83.26,83.38,83.25,83.36,67254.0,82.7916,82.911,82.7817,82.8911,67254.0
2024-01-17 11:35:00,83.37,83.4,83.29,83.37,39509.0,82.901,82.9309,82.8215,82.901,39509.0
2024-01-17 11:40:00,83.36,83.39,83.23,83.26,24690.0,82.8911,82.9209,82.7618,82.7916,24690.0
2024-01-17 11:45:00,83.26,83.35,83.21,83.26,68160.0,82.7916,82.8811,82.7419,82.7916,68160.0
2024-01-17 11:50:00,83.27,83.31,83.21,83.21,61540.0,82.8016,82.8414,82.7419,82.7419,61540.0
2024-01-17 11:55:00,83.22,83.24,83.08,83.11,78767.0,82.7519,82.7718,82.6127,82.6425,78767.0
2024-01-17 12:00:00,83.12,83.25,83.12,83.14,31362.0,82.6524,82.7817,82.6524,82.6723,31362.0
2024-01-17 12:05:00,83.13,83.15,83.04,83.06,29888.0,82.6624,82.6823,82.5729,82.5928,29888.0
2024-01-17 12:10:00,83.05,83.16,83.01,83.15,30465.0,82.5828,82.6922,82.543,82.6823,30465.0
2024-01-17 12:15:00,83.16,83.23,83.11,83.19,41862.0,82.6922,82.7618,82.6425,82.722,41862.0
2024-01-17 12:20:00,83.19,83.26,83.03,83.05,56689.0,82.722,82.7916,82.5629,82.5828,56689.0
2024-01-17 12:25:00,83.03,83.13,82.98,83.0,40690.0,82.5629,82.6624,82.5132,82.5331,40690.0
2024-01-17 12:30:00,82.99,83.09,82.95,83.04,41257.0,82.5232,82.6226,82.4834,82.5729,41257.0
2024-01-17 12:35:00,83.04,83.06,82.95,82.99,30843.0,82.5729,82.5928,82.4834,82.5232,30843.0
2024-01-17 12:40:00,82.99,83.06,82.89,82.96,37653.0,82.5232,82.5928,82.4237,82.4933,37653.0
2024-01-17 12:45:00,82.97,83.15,82.95,83.12,68594.0,82.5033,82.6823,82.4834,82.6524,68594.0
2024-01-17 12:50:00,83.11,83.17,83.04,83.11,26155.0,82.6425,82.7021,82.5729,82.6425,26155.0
2024-01-17 12:55:00,83.1,83.24,83.09,83.16,41472.0,82.6325,82.7718,82.6226,82.6922,41472.0
2024-01-17 13:00:00,83.17,83.29,83.17,83.25,52190.0,82.7021,82.8215,82.7021,82.7817,52190.0
2024-01-17 13:05:00,83.26,83.27,83.18,83.2,47900.0,82.7916,82.8016,82.7121,82.732,47900.0
2024-01-17 13:10:00,83.19,83.26,83.1,83.14,37255.0,82.722,82.7916,82.6325,82.6723,37255.0
2024-01-17 13:15:00,83.13,83.13,83.05,83.08,30380.0,82.6624,82.6624,82.5828,82.6127,30380.0
2024-01-17 13:20:00,83.08,83.09,82.98,83.09,58782.0,82.6127,82.6226,82.5132,82.6226,58782.0
2024-01-17 13:25:00,83.07,83.11,83.03,83.07,37213.0,82.6027,82.6425,82.5629,82.6027,37213.0
2024-01-17 13:30:00,83.07,83.13,83.01,83.03,50059.0,82.6027,82.6624,82.543,82.5629,50059.0
2024-01-17 13:35:00,83.02,83.12,83.02,83.06,29598.0,82.553,82.6524,82.553,82.5928,29598.0
2024-01-17 13:40:00,83.06,83.16,83.04,83.15,35491.0,82.5928,82.6922,82.5729,82.6823,35491.0
2024-01-17 13:45:00,83.15,83.17,83.02,83.06,38932.0,82.6823,82.7021,82.553,82.5928,38932.0
2024-01-17 13:50:00,83.05,83.15,83.04,83.13,41384.0,82.5828,82.6823,82.5729,82.6624,41384.0
2024-01-17 13:55:00,83.13,83.22,83.1,83.19,35881.0,82.6624,82.7519,82.6325,82.722,35881.0
2024-01-17 14:00:00,83.18,83.25,83.16,83.17,42161.0,82.7121,82.7817,82.6922,82.7021,42161.0
2024-01-17 14:05:00,83.17,83.25,83.14,83.25,37696.0,82.7021,82.7817,82.6723,82.7817,37696.0
2024-01-17 14:10:00,83.25,83.32,83.22,83.23,47409.0,82.7817,82.8513,82.7519,82.7618,47409.0
2024-01-17 14:15:00,83.24,83.35,83.22,83.34,65435.0,82.7718,82.8811,82.7519,82.8712,65435.0
2024-01-17 14:20:00,83.34,83.57,83.34,83.53,57118.0,82.8712,83.0999,82.8712,83.0601,57118.0
2024-01-17 14:25:00,83.54,83.61,83.5,83.59,59625.0,83.0701,83.1397,83.0303,83.1198,59625.0
2024-01-17 14:30:00,83.6,83.73,83.59,83.69,56928.0,83.1297,83.259,83.1198,83.2192,56928.0
2024-01-17 14:35:00,83.69,83.83,83.69,83.83,59626.0,83.2192,83.3584,83.2192,83.3584,59626.0
2024-01-17 14:40:00,83.83,83.86,83.74,83.85,60527.0,83.3584,83.3883,83.2689,83.3783,60527.0
2024-01-17 14:45:00,83.85,83.87,83.69,83.72,60296.0,83.3783,83.3982,83.2192,83.2491,60296.0
2024-01-17 14:50:00,83.72,83.74,83.6,83.67,61111.0,83.2491,83.2689,83.1297,83.1993,61111.0
2024-01-17 14:55:00,83.67,83.72,83.62,83.63,42664.0,83.1993,83.2491,83.1496,83.1596,42664.0
2024-01-17 15:00:00,83.63,83.69,83.43,83.48,50920.0,83.1596,83.2192,82.9607,83.0104,50920.0
2024-01-17 15:05:00,83.48,83.57,83.45,83.46,45804.0,83.0104,83.0999,82.9806,82.9905,45804.0
2024-01-17 15:10:00,83.46,83.52,83.15,83.15,198700.0,82.9905,83.0502,82.6823,82.6823,198700.0
2024-01-17 15:15:00,83.15,83.41,83.14,83.16,241917.0,82.6823,82.9408,82.6723,82.6922,241917.0
2024-01-17 15:20:00,83.17,83.21,83.02,83.09,183591.0,82.7021,82.7419,82.553,82.6226,183591.0
2024-01-17 15:25:00,83.09,83.17,83.06,83.08,59435.0,82.6226,82.7021,82.5928,82.6127,59435.0
2024-01-17 15:30:00,83.08,83.18,83.04,83.08,135014.0,82.6127,82.7121,82.5729,82.6127,135014.0
2024-01-17 15:35:00,83.08,83.19,83.06,83.19,172659.0,82.6127,82.722,82.5928,82.722,172659.0
2024-01-17 15:40:00,83.2,83.24,83.1,83.15,157942.0,82.732,82.7718,82.6325,82.6823,157942.0
2024-01-17 15:45:00,83.15,83.3,83.15,83.25,232625.0,82.6823,82.8314,82.6823,82.7817,232625.0
2024-01-17 15:50:00,83.25,83.42,83.18,83.3,389454.0,82.7817,82.9507,82.7121,82.8314,389454.0
2024-01-17 15:55:00,83.29,83.4,83.22,83.25,476774.0,82.8215,82.9309,82.7519,82.7817,476774.0
2024-01-18 09:30:00,85.28,85.82,84.98,85.53,1129840.0,84.8003,85.3372,84.502,85.0489,1129840.0
2024-01-18 09:35:00,85.49,85.63,85.38,85.58,517265.0,85.0091,85.1483,84.8997,85.0986,517265.0
2024-01-18 09:40:00,85.57,85.61,85.19,85.4,395371.0,85.0886,85.1284,84.7108,84.9196,395371.0
2024-01-18 09:45:00,85.41,85.62,85.33,85.39,227220.0,84.9295,85.1384,84.85,84.9097,227220.0
2024-01-18 09:50:00,85.38,85.44,85.02,85.17,258206.0,84.8997,84.9594,84.5417,84.6909,258206.0
2024-01-18 09:55:00,85.18,85.43,85.11,85.42,145095.0,84.7008,84.9494,84.6312,84.9395,145095.0
2024-01-18 10:00:00,85.42,85.61,84.99,84.99,267402.0,84.9395,85.1284,84.5119,84.5119,267402.0
2024-01-18 10:05:00,84.99,85.35,84.8,85.3,195641.0,84.5119,84.8699,84.323,84.8202,195641.0
2024-01-18 10:10:00,85.31,85.59,85.26,85.54,167839.0,84.8301,85.1085,84.7804,85.0588,167839.0
2024-01-18 10:15:00,85.54,85.54,85.33,85.34,147291.0,85.0588,85.0588,84.85,84.8599,147291.0
2024-01-18 10:20:00,85.37,85.38,85.12,85.16,173493.0,84.8898,84.8997,84.6412,84.6809,173493.0
2024-01-18 10:25:00,85.16,85.25,85.04,85.21,97468.0,84.6809,84.7704,84.5616,84.7307,97468.0
2024-01-18 10:30:00,85.21,85.28,84.97,85.11,147325.0,84.7307,84.8003,84.492,84.6312,147325.0
2024-01-18 10:35:00,85.11,85.17,84.93,85.04,96111.0,84.6312,84.6909,84.4522,84.5616,96111.0
2024-01-18 10:40:00,85.04,85.31,84.99,85.2,123334.0,84.5616,84.8301,84.5119,84.7207,123334.0
2024-01-18 10:45:00,85.2,85.24,85.11,85.22,106080.0,84.7207,84.7605,84.6312,84.7406,106080.0
2024-01-18 10:50:00,85.21,85.45,85.18,85.38,133170.0,84.7307,84.9693,84.7008,84.8997,133170.0
2024-01-18 10:55:00,85.39,85.41,85.19,85.29,155326.0,84.9097,84.9295,84.7108,84.8102,155326.0
2024-01-18 11:00:00,85.28,85.29,84.99,84.99,69254.0,84.8003,84.8102,84.5119,84.5119,69254.0
2024-01-18 11:05:00,85.0,85.18,84.97,85.13,129297.0,84.5218,84.7008,84.492,84.6511,129297.0
2024-01-18 11:10:00,85.14,85.44,85.13,85.44,116169.0,84.6611,84.9594,84.6511,84.9594,116169.0
2024-01-18 11:15:00,85.44,85.57,85.43,85.52,144042.0,84.9594,85.0886,84.9494,85.0389,144042.0
2024-01-18 11:20:00,85.52,85.63,85.48,85.59,113860.0,85.0389,85.1483,84.9991,85.1085,113860.0
2024-01-18 11:25:00,85.58,85.65,85.52,85.58,113357.0,85.0986,85.1682,85.0389,85.0986,113357.0
2024-01-18 11:30:00,85.58,85.78,85.56,85.76,107721.0,85.0986,85.2975,85.0787,85.2776,107721.0
2024-01-18 11:35:00,85.76,85.79,85.69,85.7,84282.0,85.2776,85.3074,85.208,85.2179,84282.0
2024-01-18 11:40:00,85.7,85.73,85.53,85.56,94771.0,85.2179,85.2477,85.0489,85.0787,94771.0
2024-01-18 11:45:00,85.54,85.6,85.38,85.42,111194.0,85.0588,85.1185,84.8997,84.9395,111194.0
2024-01-18 11:50:00,85.41,85.46,85.3,85.32,61662.0,84.9295,84.9793,84.8202,84.84,61662.0
2024-01-18 11:55:00,85.33,85.33,85.2,85.26,84469.0,84.85,84.85,84.7207,84.7804,84469.0
2024-01-18 12:00:00,85.27,85.27,84.96,84.96,170509.0,84.7903,84.7903,84.4821,84.4821,170509.0
2024-01-18 12:05:00,84.96,85.04,84.8,84.83,141443.0,84.4821,84.5616,84.323,84.3528,141443.0
2024-01-18 12:10:00,84.84,84.85,84.59,84.69,88022.0,84.3627,84.3727,84.1142,84.2136,88022.0
2024-01-18 12:15:00,84.69,84.88,84.63,84.77,51906.0,84.2136,84.4025,84.1539,84.2931,51906.0
2024-01-18 12:20:00,84.81,84.85,84.75,84.78,48873.0,84.3329,84.3727,84.2733,84.3031,48873.0
2024-01-18 12:25:00,84.78,84.91,84.76,84.9,46138.0,84.3031,84.4324,84.2832,84.4224,46138.0
2024-01-18 12:30:00,84.91,84.92,84.7,84.72,46548.0,84.4324,84.4423,84.2235,84.2434,46548.0
2024-01-18 12:35:00,84.73,84.77,84.62,84.67,83466.0,84.2534,84.2931,84.144,84.1937,83466.0
2024-01-18 12:40:00,84.67,84.74,84.61,84.69,46840.0,84.1937,84.2633,84.134,84.2136,46840.0
2024-01-18 12:45:00,84.69,84.7,84.56,84.57,53721.0,84.2136,84.2235,84.0843,84.0943,53721.0
2024-01-18 12:50:00,84.57,84.57,84.36,84.42,69987.0,84.0943,84.0943,83.8854,83.9451,69987.0
2024-01-18 12:55:00,84.42,84.5,84.42,84.48,31573.0,83.9451,84.0247,83.9451,84.0048,31573.0
2024-01-18 13:00:00,84.48,84.49,84.17,84.19,87659.0,84.0048,84.0147,83.6965,83.7164,87659.0
2024-01-18 13:05:00,84.15,84.27,84.08,84.26,53241.0,83.6766,83.796,83.607,83.786,53241.0
2024-01-18 13:10:00,84.26,84.29,84.19,84.24,32842.0,83.786,83.8158,83.7164,83.7661,32842.0
2024-01-18 13:15:00,84.25,84.28,84.06,84.14,54523.0,83.7761,83.8059,83.5871,83.6667,54523.0
2024-01-18 13:20:00,84.15,84.22,84.04,84.17,31738.0,83.6766,83.7462,83.5672,83.6965,31738.0
2024-01-18 13:25:00,84.17,84.27,84.07,84.07,66493.0,83.6965,83.796,83.5971,83.5971,66493.0
2024-01-18 13:30:00,84.07,84.29,84.06,84.29,94950.0,83.5971,83.8158,83.5871,83.8158,94950.0
2024-01-18 13:35:00,84.3,84.42,84.25,84.37,56846.0,83.8258,83.9451,83.7761,83.8954,56846.0
2024-01-18 13:40:00,84.38,84.57,84.38,84.54,93923.0,83.9053,84.0943,83.9053,84.0644,93923.0
2024-01-18 13:45:00,84.54,84.61,84.45,84.45,85862.0,84.0644,84.134,83.9749,83.9749,85862.0
2024-01-18 13:50:00,84.46,84.47,84.3,84.34,34801.0,83.9849,83.9948,83.8258,83.8656,34801.0
2024-01-18 13:55:00,84.34,84.41,84.26,84.38,46140.0,83.8656,83.9352,83.786,83.9053,46140.0
2024-01-18 14:00:00,84.38,84.54,84.38,84.5,44491.0,83.9053,84.0644,83.9053,84.0247,44491.0
2024-01-18 14:05:00,84.5,84.59,84.49,84.53,69485.0,84.0247,84.1142,84.0147,84.0545,69485.0
2024-01-18 14:10:00,84.53,84.56,84.43,84.55,58142.0,84.0545,84.0843,83.9551,84.0744,58142.0
2024-01-18 14:15:00,84.56,84.69,84.5,84.6,57166.0,84.0843,84.2136,84.0247,84.1241,57166.0
2024-01-18 14:20:00,84.6,84.82,84.56,84.73,90346.0,84.1241,84.3429,84.0843,84.2534,90346.0
2024-01-18 14:25:00,84.74,84.8,84.62,84.74,69750.0,84.2633,84.323,84.144,84.2633,69750.0
2024-01-18 14:30:00,84.75,84.83,84.63,84.64,60311.0,84.2733,84.3528,84.1539,84.1639,60311.0
2024-01-18 14:35:00,84.63,84.77,84.61,84.73,40586.0,84.1539,84.2931,84.134,84.2534,40586.0
2024-01-18 14:40:00,84.73,84.79,84.61,84.63,54160.0,84.2534,84.313,84.134,84.1539,54160.0
2024-01-18 14:45:00,84.64,84.81,84.6,84.76,53300.0,84.1639,84.3329,84.1241,84.2832,53300.0
2024-01-18 14:50:00,84.77,84.81,84.73,84.76,63549.0,84.2931,84.3329,84.2534,84.2832,63549.0
2024-01-18 14:55:00,84.76,84.8,84.71,84.78,52129.0,84.2832,84.323,84.2335,84.3031,52129.0
2024-01-18 15:00:00,84.79,84.85,84.68,84.84,75276.0,84.313,84.3727,84.2036,84.3627,75276.0
2024-01-18 15:05:00,84.84,84.97,84.83,84.94,69997.0,84.3627,84.492,84.3528,84.4622,69997.0
2024-01-18 15:10:00,84.93,84.95,84.8,84.82,77706.0,84.4522,84.4721,84.323,84.3429,77706.0
2024-01-18 15:15:00,84.81,84.91,84.81,84.81,61402.0,84.3329,84.4324,84.3329,84.3329,61402.0
2024-01-18 15:20:00,84.81,84.84,84.75,84.79,75793.0,84.3329,84.3627,84.2733,84.313,75793.0
2024-01-18 15:25:00,84.79,84.82,84.71,84.8,74889.0,84.313,84.3429,84.2335,84.323,74889.0
2024-01-18 15:30:00,84.8,84.84,84.74,84.83,108080.0,84.323,84.3627,84.2633,84.3528,108080.0
2024-01-18 15:35:00,84.83,84.83,84.67,84.68,101900.0,84.3528,84.3528,84.1937,84.2036,101900.0
2024-01-18 15:40:00,84.67,84.74,84.66,84.71,117033.0,84.1937,84.2633,84.1838,84.2335,117033.0
2024-01-18 15:45:00,84.71,84.8,84.69,84.79,138602.0,84.2335,84.323,84.2136,84.313,138602.0
2024-01-18 15:50:00,84.78,84.93,84.73,84.81,317274.0,84.3031,84.4522,84.2534,84.3329,317274.0
2024-01-18 15:55:00,84.8,84.85,84.72,84.81,607664.0,84.323,84.3727,84.2434,84.3329,607664.0
2024-01-19 09:30:00,86.07,86.54,85.92,86.54,933675.0,85.5858,86.0532,85.4367,86.0532,933675.0
2024-01-19 09:35:00,86.53,86.71,86.32,86.5,300124.0,86.0432,86.2222,85.8344,86.0134,300124.0
2024-01-19 09:40:00,86.5,86.77,86.47,86.73,294044.0,86.0134,86.2819,85.9836,86.2421,294044.0
2024-01-19 09:45:00,86.73,86.83,85.99,86.01,206708.0,86.2421,86.3416,85.5063,85.5262,206708.0
2024-01-19 09:50:00,85.99,86.19,85.9,86.14,136882.0,85.5063,85.7052,85.4168,85.6554,136882.0
2024-01-19 09:55:00,86.14,86.22,85.99,86.16,109130.0,85.6554,85.735,85.5063,85.6753,109130.0
2024-01-19 10:00:00,86.2,86.31,86.0,86.11,83064.0,85.7151,85.8245,85.5162,85.6256,83064.0
2024-01-19 10:05:00,86.11,86.12,85.79,85.83,143054.0,85.6256,85.6355,85.3074,85.3472,143054.0
2024-01-19 10:10:00,85.82,86.06,85.79,86.04,78190.0,85.3372,85.5759,85.3074,85.556,78190.0
2024-01-19 10:15:00,86.05,86.08,85.94,85.98,65855.0,85.5659,85.5958,85.4566,85.4963,65855.0
2024-01-19 10:20:00,85.96,86.03,85.86,86.01,74692.0,85.4764,85.5461,85.377,85.5262,74692.0
2024-01-19 10:25:00,86.02,86.18,86.01,86.16,60395.0,85.5361,85.6952,85.5262,85.6753,60395.0
2024-01-19 10:30:00,86.15,86.15,85.89,85.92,161106.0,85.6654,85.6654,85.4068,85.4367,161106.0
2024-01-19 10:35:00,85.91,86.03,85.89,86.0,59474.0,85.4267,85.5461,85.4068,85.5162,59474.0
2024-01-19 10:40:00,85.99,86.09,85.91,86.0,92620.0,85.5063,85.6057,85.4267,85.5162,92620.0
2024-01-19 10:45:00,86.0,86.02,85.78,85.78,87175.0,85.5162,85.5361,85.2975,85.2975,87175.0
2024-01-19 10:50:00,85.79,85.87,85.68,85.86,92672.0,85.3074,85.387,85.198,85.377,92672.0
2024-01-19 10:55:00,85.87,85.96,85.72,85.76,77663.0,85.387,85.4764,85.2378,85.2776,77663.0
2024-01-19 11:00:00,85.76,85.81,85.62,85.8,98503.0,85.2776,85.3273,85.1384,85.3173,98503.0
2024-01-19 11:05:00,85.81,86.04,85.75,85.97,73989.0,85.3273,85.556,85.2676,85.4864,73989.0
2024-01-19 11:10:00,85.99,86.12,85.94,85.95,86187.0,85.5063,85.6355,85.4566,85.4665,86187.0
2024-01-19 11:15:00,85.95,86.12,85.9,86.0,95542.0,85.4665,85.6355,85.4168,85.5162,95542.0
2024-01-19 11:20:00,86.0,86.06,85.95,86.06,41475.0,85.5162,85.5759,85.4665,85.5759,41475.0
2024-01-19 11:25:00,86.06,86.12,85.96,86.05,68275.0,85.5759,85.6355,85.4764,85.5659,68275.0
2024-01-19 11:30:00,86.04,86.07,85.92,85.93,54620.0,85.556,85.5858,85.4367,85.4466,54620.0
2024-01-19 11:35:00,85.92,85.92,85.82,85.86,49804.0,85.4367,85.4367,85.3372,85.377,49804.0
2024-01-19 11:40:00,85.85,85.98,85.84,85.94,63260.0,85.3671,85.4963,85.3571,85.4566,63260.0
2024-01-19 11:45:00,85.94,86.01,85.89,86.01,74822.0,85.4566,85.5262,85.4068,85.5262,74822.0
2024-01-19 11:50:00,86.01,86.14,86.0,86.11,74695.0,85.5262,85.6554,85.5162,85.6256,74695.0
2024-01-19 11:55:00,86.1,86.18,86.01,86.14,89339.0,85.6157,85.6952,85.5262,85.6554,89339.0
2024-01-19 12:00:00,86.14,86.18,86.08,86.14,72715.0,85.6554,85.6952,85.5958,85.6554,72715.0
2024-01-19 12:05:00,86.14,86.2,86.09,86.2,57771.0,85.6554,85.7151,85.6057,85.7151,57771.0
2024-01-19 12:10:00,86.19,86.3,86.1,86.26,95782.0,85.7052,85.8145,85.6157,85.7748,95782.0
2024-01-19 12:15:00,86.27,86.36,86.24,86.28,79294.0,85.7847,85.8742,85.7549,85.7946,79294.0
2024-01-19 12:20:00,86.29,86.35,86.2,86.34,43351.0,85.8046,85.8643,85.7151,85.8543,43351.0
2024-01-19 12:25:00,86.34,86.66,86.33,86.66,180095.0,85.8543,86.1725,85.8444,86.1725,180095.0
2024-01-19 12:30:00,86.66,86.82,86.5,86.81,167426.0,86.1725,86.3316,86.0134,86.3217,167426.0
2024-01-19 12:35:00,86.81,86.92,86.79,86.87,107204.0,86.3217,86.431,86.3018,86.3813,107204.0
2024-01-19 12:40:00,86.88,87.25,86.82,87.11,389354.0,86.3913,86.7592,86.3316,86.62,389354.0
2024-01-19 12:45:00,87.1,87.19,86.92,86.99,176609.0,86.61,86.6995,86.431,86.5007,176609.0
2024-01-19 12:50:00,86.99,87.17,86.97,87.16,91680.0,86.5007,86.6796,86.4808,86.6697,91680.0
2024-01-19 12:55:00,87.16,87.34,87.12,87.29,106856.0,86.6697,86.8487,86.6299,86.799,106856.0
2024-01-19 13:00:00,87.28,87.28,87.07,87.13,127719.0,86.789,86.789,86.5802,86.6399,127719.0
2024-01-19 13:05:00,87.12,87.29,87.09,87.19,83604.0,86.6299,86.799,86.6001,86.6995,83604.0
2024-01-19 13:10:00,87.19,87.21,87.01,87.06,71709.0,86.6995,86.7194,86.5205,86.5703,71709.0
2024-01-19 13:15:00,87.06,87.13,86.97,87.01,76221.0,86.5703,86.6399,86.4808,86.5205,76221.0
2024-01-19 13:20:00,87.01,87.29,87.01,87.28,147443.0,86.5205,86.799,86.5205,86.789,147443.0
2024-01-19 13:25:00,87.29,87.29,87.13,87.14,93070.0,86.799,86.799,86.6399,86.6498,93070.0
2024-01-19 13:30:00,87.15,87.34,87.11,87.23,142875.0,86.6598,86.8487,86.62,86.7393,142875.0
2024-01-19 13:35:00,87.23,87.47,87.23,87.46,107140.0,86.7393,86.978,86.7393,86.968,107140.0
2024-01-19 13:40:00,87.46,87.5,87.36,87.41,137935.0,86.968,87.0078,86.8686,86.9183,137935.0
2024-01-19 13:45:00,87.41,87.53,87.35,87.45,115887.0,86.9183,87.0376,86.8586,86.9581,115887.0
2024-01-19 13:50:00,87.46,87.63,87.44,87.61,95314.0,86.968,87.1371,86.9481,87.1172,95314.0
2024-01-19 13:55:00,87.61,87.62,87.44,87.55,71457.0,87.1172,87.1271,86.9481,87.0575,71457.0
2024-01-19 14:00:00,87.54,87.64,87.52,87.64,69639.0,87.0476,87.147,87.0277,87.147,69639.0
2024-01-19 14:05:00,87.63,87.73,87.6,87.68,86265.0,87.1371,87.2365,87.1072,87.1868,86265.0
2024-01-19 14:10:00,87.69,87.79,87.64,87.78,89225.0,87.1967,87.2962,87.147,87.2862,89225.0
2024-01-19 14:15:00,87.77,87.77,87.55,87.59,87948.0,87.2763,87.2763,87.0575,87.0973,87948.0
2024-01-19 14:20:00,87.6,87.62,87.5,87.54,123674.0,87.1072,87.1271,87.0078,87.0476,123674.0
2024-01-19 14:25:00,87.55,87.71,87.47,87.55,125701.0,87.0575,87.2166,86.978,87.0575,125701.0
2024-01-19 14:30:00,87.56,87.57,87.39,87.48,99956.0,87.0674,87.0774,86.8984,86.9879,99956.0
2024-01-19 14:35:00,87.47,87.5,87.32,87.39,156972.0,86.978,87.0078,86.8288,86.8984,156972.0
2024-01-19 14:40:00,87.4,87.45,87.23,87.28,154707.0,86.9083,86.9581,86.7393,86.789,154707.0
2024-01-19 14:45:00,87.27,87.38,87.25,87.26,101546.0,86.7791,86.8885,86.7592,86.7691,101546.0
2024-01-19 14:50:00,87.26,87.34,87.19,87.33,105337.0,86.7691,86.8487,86.6995,86.8387,105337.0
2024-01-19 14:55:00,87.33,87.49,87.32,87.47,92805.0,86.8387,86.9978,86.8288,86.978,92805.0
2024-01-19 15:00:00,87.47,87.56,87.37,87.5,125802.0,86.978,87.0674,86.8785,87.0078,125802.0
2024-01-19 15:05:00,87.51,87.75,87.51,87.66,159290.0,87.0177,87.2564,87.0177,87.1669,159290.0
2024-01-19 15:10:00,87.68,87.69,87.42,87.54,138685.0,87.1868,87.1967,86.9282,87.0476,138685.0
2024-01-19 15:15:00,87.54,87.61,87.48,87.57,122416.0,87.0476,87.1172,86.9879,87.0774,122416.0
2024-01-19 15:20:00,87.58,87.58,87.4,87.4,109844.0,87.0873,87.0873,86.9083,86.9083,109844.0
2024-01-19 15:25:00,87.41,87.57,87.37,87.48,79200.0,86.9183,87.0774,86.8785,86.9879,79200.0
2024-01-19 15:30:00,87.5,87.51,87.41,87.47,105320.0,87.0078,87.0177,86.9183,86.978,105320.0
2024-01-19 15:35:00,87.48,87.52,87.36,87.45,118754.0,86.9879,87.0277,86.8686,86.9581,118754.0
2024-01-19 15:40:00,87.45,87.62,87.39,87.48,200665.0,86.9581,87.1271,86.8984,86.9879,200665.0
2024-01-19 15:45:00,87.47,87.59,87.46,87.49,182295.0,86.978,87.0973,86.968,86.9978,182295.0
2024-01-19 15:50:00,87.49,87.49,87.35,87.47,359400.0,86.9978,86.9978,86.8586,86.978,359400.0
2024-01-19 15:55:00,87.46,87.59,87.43,87.55,647619.0,86.968,87.0973,86.9382,87.0575,647619.0
2024-01-22 09:30:00,88.27,89.91,88.11,89.91,1053505.0,87.7735,89.4042,87.6144,89.4042,1053505.0
2024-01-22 09:35:00,89.92,89.95,89.21,89.24,282803.0,89.4142,89.444,88.7082,88.738,282803.0
2024-01-22 09:40:00,89.23,89.23,88.68,88.73,294752.0,88.7281,88.7281,88.1811,88.2309,294752.0
2024-01-22 09:45:00,88.74,89.01,88.69,88.86,367220.0,88.2408,88.5093,88.1911,88.3601,367220.0
2024-01-22 09:50:00,88.84,89.11,88.75,88.99,175537.0,88.3402,88.6087,88.2508,88.4894,175537.0
2024-01-22 09:55:00,89.0,89.08,88.66,88.81,116986.0,88.4993,88.5789,88.1613,88.3104,116986.0
2024-01-22 10:00:00,88.81,88.97,88.51,88.6,145415.0,88.3104,88.4695,88.0121,88.1016,145415.0
2024-01-22 10:05:00,88.59,88.68,88.33,88.57,225410.0,88.0917,88.1811,87.8331,88.0718,225410.0
2024-01-22 10:10:00,88.58,88.88,88.53,88.8,157419.0,88.0817,88.38,88.032,88.3005,157419.0
2024-01-22 10:15:00,88.79,88.81,88.56,88.6,125645.0,88.2905,88.3104,88.0618,88.1016,125645.0
2024-01-22 10:20:00,88.6,88.76,88.47,88.5,78815.0,88.1016,88.2607,87.9723,88.0022,78815.0
2024-01-22 10:25:00,88.51,88.57,88.26,88.31,107596.0,88.0121,88.0718,87.7635,87.8132,107596.0
2024-01-22 10:30:00,88.31,88.31,88.02,88.14,156426.0,87.8132,87.8132,87.5249,87.6442,156426.0
2024-01-22 10:35:00,88.14,88.28,88.01,88.28,134496.0,87.6442,87.7834,87.5149,87.7834,134496.0
2024-01-22 10:40:00,88.27,88.51,88.19,88.43,166319.0,87.7735,88.0121,87.6939,87.9326,166319.0
2024-01-22 10:45:00,88.43,88.48,88.25,88.41,95113.0,87.9326,87.9823,87.7536,87.9127,95113.0
2024-01-22 10:50:00,88.39,88.55,88.36,88.46,130688.0,87.8928,88.0519,87.8629,87.9624,130688.0
2024-01-22 10:55:00,88.46,88.54,88.29,88.45,119434.0,87.9624,88.0419,87.7933,87.9524,119434.0
2024-01-22 11:00:00,88.45,88.54,88.42,88.51,69512.0,87.9524,88.0419,87.9226,88.0121,69512.0
2024-01-22 11:05:00,88.5,88.72,88.49,88.59,92945.0,88.0022,88.2209,87.9922,88.0917,92945.0
2024-01-22 11:10:00,88.6,88.75,88.51,88.73,139321.0,88.1016,88.2508,88.0121,88.2309,139321.0
2024-01-22 11:15:00,88.75,88.83,88.73,88.79,83547.0,88.2508,88.3303,88.2309,88.2905,83547.0
2024-01-22 11:20:00,88.79,88.98,88.77,88.95,75647.0,88.2905,88.4795,88.2706,88.4496,75647.0
2024-01-22 11:25:00,88.95,89.04,88.84,88.91,94853.0,88.4496,88.5391,88.3402,88.4099,94853.0
2024-01-22 11:30:00,88.91,89.06,88.9,89.06,51670.0,88.4099,88.559,88.3999,88.559,51670.0
2024-01-22 11:35:00,89.06,89.13,89.01,89.06,68222.0,88.559,88.6286,88.5093,88.559,68222.0
2024-01-22 11:40:00,89.06,89.18,89.0,89.12,75200.0,88.559,88.6783,88.4993,88.6187,75200.0
2024-01-22 11:45:00,89.11,89.26,89.11,89.22,72182.0,88.6087,88.7579,88.6087,88.7181,72182.0
2024-01-22 11:50:00,89.22,89.24,89.12,89.24,71894.0,88.7181,88.738,88.6187,88.738,71894.0
2024-01-22 11:55:00,89.23,89.34,89.23,89.28,73617.0,88.7281,88.8374,88.7281,88.7778,73617.0
2024-01-22 12:00:00,89.29,89.31,89.03,89.04,64459.0,88.7877,88.8076,88.5292,88.5391,64459.0
2024-01-22 12:05:00,89.04,89.05,88.72,88.74,95494.0,88.5391,88.5491,88.2209,88.2408,95494.0
2024-01-22 12:10:00,88.76,88.86,88.72,88.85,59558.0,88.2607,88.3601,88.2209,88.3502,59558.0
2024-01-22 12:15:00,88.85,88.87,88.75,88.81,51692.0,88.3502,88.3701,88.2508,88.3104,51692.0
2024-01-22 12:20:00,88.83,88.94,88.8,88.91,73430.0,88.3303,88.4397,88.3005,88.4099,73430.0
2024-01-22 12:25:00,88.9,88.9,88.75,88.84,54700.0,88.3999,88.3999,88.2508,88.3402,54700.0
2024-01-22 12:30:00,88.84,88.89,88.65,88.69,57939.0,88.3402,88.39,88.1513,88.1911,57939.0
2024-01-22 12:35:00,88.68,88.8,88.64,88.75,42625.0,88.1811,88.3005,88.1414,88.2508,42625.0
2024-01-22 12:40:00,88.75,88.76,88.49,88.59,99083.0,88.2508,88.2607,87.9922,88.0917,99083.0
2024-01-22 12:45:00,88.58,88.74,88.56,88.63,163645.0,88.0817,88.2408,88.0618,88.1314,163645.0
2024-01-22 12:50:00,88.63,88.85,88.58,88.83,181885.0,88.1314,88.3502,88.0817,88.3303,181885.0
2024-01-22 12:55:00,88.81,88.87,88.72,88.77,56769.0,88.3104,88.3701,88.2209,88.2706,56769.0
2024-01-22 13:00:00,88.77,88.77,88.59,88.67,64039.0,88.2706,88.2706,88.0917,88.1712,64039.0
2024-01-22 13:05:00,88.67,88.81,88.66,88.74,52370.0,88.1712,88.3104,88.1613,88.2408,52370.0
2024-01-22 13:10:00,88.74,88.88,88.74,88.81,61615.0,88.2408,88.38,88.2408,88.3104,61615.0
2024-01-22 13:15:00,88.81,88.82,88.66,88.71,61594.0,88.3104,88.3204,88.1613,88.211,61594.0
2024-01-22 13:20:00,88.69,88.76,88.64,88.73,53456.0,88.1911,88.2607,88.1414,88.2309,53456.0
2024-01-22 13:25:00,88.73,88.8,88.62,88.67,77179.0,88.2309,88.3005,88.1215,88.1712,77179.0
2024-01-22 13:30:00,88.67,88.83,88.67,88.79,47415.0,88.1712,88.3303,88.1712,88.2905,47415.0
2024-01-22 13:35:00,88.79,88.85,88.77,88.81,46683.0,88.2905,88.3502,88.2706,88.3104,46683.0
2024-01-22 13:40:00,88.8,88.9,88.74,88.81,93178.0,88.3005,88.3999,88.2408,88.3104,93178.0
2024-01-22 13:45:00,88.81,88.91,88.78,88.9,63224.0,88.3104,88.4099,88.2806,88.3999,63224.0
2024-01-22 13:50:00,88.9,88.94,88.82,88.93,51295.0,88.3999,88.4397,88.3204,88.4297,51295.0
2024-01-22 13:55:00,88.92,88.99,88.9,88.96,151646.0,88.4198,88.4894,88.3999,88.4596,151646.0
2024-01-22 14:00:00,88.96,89.11,88.96,89.06,89991.0,88.4596,88.6087,88.4596,88.559,89991.0
2024-01-22 14:05:00,89.06,89.12,89.02,89.1,41520.0,88.559,88.6187,88.5192,88.5988,41520.0
2024-01-22 14:10:00,89.09,89.1,89.0,89.06,72560.0,88.5888,88.5988,88.4993,88.559,72560.0
2024-01-22 14:15:00,89.06,89.09,88.94,88.98,99811.0,88.559,88.5888,88.4397,88.4795,99811.0
2024-01-22 14:20:00,88.96,89.06,88.91,89.04,75313.0,88.4596,88.559,88.4099,88.5391,75313.0
2024-01-22 14:25:00,89.05,89.14,89.02,89.14,51614.0,88.5491,88.6386,88.5192,88.6386,51614.0
2024-01-22 14:30:00,89.14,89.15,88.88,88.91,137246.0,88.6386,88.6485,88.38,88.4099,137246.0
2024-01-22 14:35:00,88.9,89.01,88.85,89.01,42572.0,88.3999,88.5093,88.3502,88.5093,42572.0
2024-01-22 14:40:00,89.01,89.02,88.93,88.98,55469.0,88.5093,88.5192,88.4297,88.4795,55469.0
2024-01-22 14:45:00,88.98,89.03,88.96,89.01,61266.0,88.4795,88.5292,88.4596,88.5093,61266.0
2024-01-22 14:50:00,89.0,89.01,88.93,88.96,51475.0,88.4993,88.5093,88.4297,88.4596,51475.0
2024-01-22 14:55:00,88.97,89.03,88.95,89.0,63282.0,88.4695,88.5292,88.4496,88.4993,63282.0
2024-01-22 15:00:00,89.0,89.01,88.94,88.99,71296.0,88.4993,88.5093,88.4397,88.4894,71296.0
2024-01-22 15:05:00,88.99,89.12,88.93,89.09,123399.0,88.4894,88.6187,88.4297,88.5888,123399.0
2024-01-22 15:10:00,89.09,89.14,89.02,89.12,63040.0,88.5888,88.6386,88.5192,88.6187,63040.0
2024-01-22 15:15:00,89.12,89.16,89.07,89.15,69734.0,88.6187,88.6584,88.569,88.6485,69734.0
2024-01-22 15:20:00,89.15,89.15,89.03,89.13,76808.0,88.6485,88.6485,88.5292,88.6286,76808.0
2024-01-22 15:25:00,89.13,89.37,89.12,89.37,145672.0,88.6286,88.8673,88.6187,88.8673,145672.0
2024-01-22 15:30:00,89.37,89.4,89.3,89.31,135222.0,88.8673,88.8971,88.7977,88.8076,135222.0
2024-01-22 15:35:00,89.31,89.38,89.3,89.31,94395.0,88.8076,88.8772,88.7977,88.8076,94395.0
2024-01-22 15:40:00,89.31,89.37,89.24,89.27,416694.0,88.8076,88.8673,88.738,88.7678,416694.0
2024-01-22 15:45:00,89.25,89.3,89.18,89.24,164686.0,88.7479,88.7977,88.6783,88.738,164686.0
2024-01-22 15:50:00,89.23,89.34,89.17,89.18,262312.0,88.7281,88.8374,88.6684,88.6783,262312.0
2024-01-22 15:55:00,89.18,89.3,89.18,89.24,550324.0,88.6783,88.7977,88.6783,88.738,550324.0
2024-01-23 09:30:00,89.0,89.18,87.89,88.12,593309.0,88.4993,88.6783,87.3956,87.6243,593309.0
2024-01-23 09:35:00,88.1,88.45,88.02,88.25,139399.0,87.6044,87.9524,87.5249,87.7536,139399.0
2024-01-23 09:40:00,88.24,88.33,87.67,87.71,372998.0,87.7436,87.8331,87.1768,87.2166,372998.0
2024-01-23 09:45:00,87.71,87.94,87.62,87.87,273315.0,87.2166,87.4453,87.1271,87.3757,273315.0
2024-01-23 09:50:00,87.86,87.96,87.71,87.9,293442.0,87.3658,87.4652,87.2166,87.4055,293442.0
2024-01-23 09:55:00,87.9,87.94,87.66,87.74,194129.0,87.4055,87.4453,87.1669,87.2464,194129.0
2024-01-23 10:00:00,87.75,87.99,87.62,87.71,243045.0,87.2564,87.495,87.1271,87.2166,243045.0
2024-01-23 10:05:00,87.7,87.8,87.4,87.43,235961.0,87.2067,87.3061,86.9083,86.9382,235961.0
2024-01-23 10:10:00,87.41,87.55,87.29,87.4,239750.0,86.9183,87.0575,86.799,86.9083,239750.0
2024-01-23 10:15:00,87.4,87.56,87.34,87.48,206072.0,86.9083,87.0674,86.8487,86.9879,206072.0
2024-01-23 10:20:00,87.48,87.55,87.27,87.39,200416.0,86.9879,87.0575,86.7791,86.8984,200416.0
2024-01-23 10:25:00,87.39,87.52,87.28,87.44,148729.0,86.8984,87.0277,86.789,86.9481,148729.0
2024-01-23 10:30:00,87.45,87.54,87.21,87.26,167796.0,86.9581,87.0476,86.7194,86.7691,167796.0
2024-01-23 10:35:00,87.26,87.39,87.21,87.23,103091.0,86.7691,86.8984,86.7194,86.7393,103091.0
2024-01-23 10:40:00,87.23,87.31,87.0,87.01,221374.0,86.7393,86.8189,86.5106,86.5205,221374.0
2024-01-23 10:45:00,87.0,87.29,86.97,87.07,205783.0,86.5106,86.799,86.4808,86.5802,205783.0
2024-01-23 10:50:00,87.08,87.08,86.89,87.01,150474.0,86.5901,86.5901,86.4012,86.5205,150474.0
2024-01-23 10:55:00,87.01,87.02,86.88,86.98,131421.0,86.5205,86.5305,86.3913,86.4907,131421.0
2024-01-23 11:00:00,86.97,87.19,86.91,87.19,146658.0,86.4808,86.6995,86.4211,86.6995,146658.0
2024-01-23 11:05:00,87.19,87.35,87.17,87.21,153847.0,86.6995,86.8586,86.6796,86.7194,153847.0
2024-01-23 11:10:00,87.2,87.26,87.1,87.16,98075.0,86.7095,86.7691,86.61,86.6697,98075.0
2024-01-23 11:15:00,87.16,87.28,87.1,87.19,140415.0,86.6697,86.789,86.61,86.6995,140415.0
2024-01-23 11:20:00,87.19,87.35,87.14,87.27,100555.0,86.6995,86.8586,86.6498,86.7791,100555.0
2024-01-23 11:25:00,87.26,87.29,87.13,87.24,122620.0,86.7691,86.799,86.6399,86.7492,122620.0
2024-01-23 11:30:00,87.26,87.27,87.13,87.14,116114.0,86.7691,86.7791,86.6399,86.6498,116114.0
2024-01-23 11:35:00,87.14,87.27,87.06,87.09,84659.0,86.6498,86.7791,86.5703,86.6001,84659.0
2024-01-23 11:40:00,87.09,87.1,86.99,87.0,125649.0,86.6001,86.61,86.5007,86.5106,125649.0
2024-01-23 11:45:00,87.01,87.22,87.0,87.1,139199.0,86.5205,86.7294,86.5106,86.61,139199.0
2024-01-23 11:50:00,87.1,87.23,87.09,87.22,132929.0,86.61,86.7393,86.6001,86.7294,132929.0
2024-01-23 11:55:00,87.23,87.29,87.19,87.23,60489.0,86.7393,86.799,86.6995,86.7393,60489.0
2024-01-23 12:00:00,87.23,87.28,87.17,87.26,129576.0,86.7393,86.789,86.6796,86.7691,129576.0
2024-01-23 12:05:00,87.24,87.3,87.24,87.26,49735.0,86.7492,86.8089,86.7492,86.7691,49735.0
2024-01-23 12:10:00,87.26,87.37,87.2,87.37,81980.0,86.7691,86.8785,86.7095,86.8785,81980.0
2024-01-23 12:15:00,87.37,87.38,87.12,87.13,62791.0,86.8785,86.8885,86.6299,86.6399,62791.0
2024-01-23 12:20:00,87.12,87.15,87.02,87.06,66303.0,86.6299,86.6598,86.5305,86.5703,66303.0
2024-01-23 12:25:00,87.06,87.11,87.02,87.03,63022.0,86.5703,86.62,86.5305,86.5404,63022.0
2024-01-23 12:30:00,87.03,87.19,86.99,87.19,91600.0,86.5404,86.6995,86.5007,86.6995,91600.0
2024-01-23 12:35:00,87.18,87.37,87.14,87.37,137084.0,86.6896,86.8785,86.6498,86.8785,137084.0
2024-01-23 12:40:00,87.37,87.57,87.36,87.52,232652.0,86.8785,87.0774,86.8686,87.0277,232652.0
2024-01-23 12:45:00,87.52,87.53,87.37,87.42,93615.0,87.0277,87.0376,86.8785,86.9282,93615.0
2024-01-23 12:50:00,87.41,87.54,87.38,87.54,112123.0,86.9183,87.0476,86.8885,87.0476,112123.0
2024-01-23 12:55:00,87.54,87.63,87.52,87.63,89812.0,87.0476,87.1371,87.0277,87.1371,89812.0
2024-01-23 13:00:00,87.62,87.63,87.46,87.47,73384.0,87.1271,87.1371,86.968,86.978,73384.0
2024-01-23 13:05:00,87.45,87.67,87.39,87.67,104339.0,86.9581,87.1768,86.8984,87.1768,104339.0
2024-01-23 13:10:00,87.67,87.67,87.49,87.57,60317.0,87.1768,87.1768,86.9978,87.0774,60317.0
2024-01-23 13:15:00,87.58,87.65,87.55,87.64,56128.0,87.0873,87.1569,87.0575,87.147,56128.0
2024-01-23 13:20:00,87.64,87.68,87.61,87.64,64809.0,87.147,87.1868,87.1172,87.147,64809.0
2024-01-23 13:25:00,87.64,87.67,87.62,87.63,119161.0,87.147,87.1768,87.1271,87.1371,119161.0
2024-01-23 13:30:00,87.63,87.66,87.42,87.48,136054.0,87.1371,87.1669,86.9282,86.9879,136054.0
2024-01-23 13:35:00,87.47,87.49,87.41,87.45,84638.0,86.978,86.9978,86.9183,86.9581,84638.0
2024-01-23 13:40:00,87.46,87.51,87.45,87.45,63822.0,86.968,87.0177,86.9581,86.9581,63822.0
2024-01-23 13:45:00,87.45,87.55,87.45,87.53,88859.0,86.9581,87.0575,86.9581,87.0376,88859.0
2024-01-23 13:50:00,87.53,87.57,87.47,87.52,80691.0,87.0376,87.0774,86.978,87.0277,80691.0
2024-01-23 13:55:00,87.52,87.57,87.47,87.54,57105.0,87.0277,87.0774,86.978,87.0476,57105.0
2024-01-23 14:00:00,87.54,87.63,87.52,87.54,59022.0,87.0476,87.1371,87.0277,87.0476,59022.0
2024-01-23 14:05:00,87.53,87.56,87.47,87.5,44937.0,87.0376,87.0674,86.978,87.0078,44937.0
2024-01-23 14:10:00,87.5,87.58,87.47,87.49,39773.0,87.0078,87.0873,86.978,86.9978,39773.0
2024-01-23 14:15:00,87.48,87.51,87.47,87.51,56146.0,86.9879,87.0177,86.978,87.0177,56146.0
2024-01-23 14:20:00,87.51,87.51,87.4,87.41,96454.0,87.0177,87.0177,86.9083,86.9183,96454.0
2024-01-23 14:25:00,87.41,87.41,87.25,87.27,57451.0,86.9183,86.9183,86.7592,86.7791,57451.0
2024-01-23 14:30:00,87.27,87.32,87.2,87.32,72132.0,86.7791,86.8288,86.7095,86.8288,72132.0
2024-01-23 14:35:00,87.32,87.44,87.28,87.44,100793.0,86.8288,86.9481,86.789,86.9481,100793.0
2024-01-23 14:40:00,87.44,87.48,87.35,87.43,82058.0,86.9481,86.9879,86.8586,86.9382,82058.0
2024-01-23 14:45:00,87.44,87.5,87.41,87.46,65938.0,86.9481,87.0078,86.9183,86.968,65938.0
2024-01-23 14:50:00,87.47,87.48,87.41,87.47,88189.0,86.978,86.9879,86.9183,86.978,88189.0
2024-01-23 14:55:00,87.47,87.56,87.45,87.45,61324.0,86.978,87.0674,86.9581,86.9581,61324.0
2024-01-23 15:00:00,87.46,87.55,87.45,87.46,82003.0,86.968,87.0575,86.9581,86.968,82003.0
2024-01-23 15:05:00,87.46,87.55,87.46,87.47,71513.0,86.968,87.0575,86.968,86.978,71513.0
2024-01-23 15:10:00,87.47,87.62,87.46,87.55,89771.0,86.978,87.1271,86.968,87.0575,89771.0
2024-01-23 15:15:00,87.55,87.6,87.52,87.59,78029.0,87.0575,87.1072,87.0277,87.0973,78029.0
2024-01-23 15:20:00,87.58,87.63,87.54,87.6,88429.0,87.0873,87.1371,87.0476,87.1072,88429.0
2024-01-23 15:25:00,87.59,87.6,87.45,87.47,81622.0,87.0973,87.1072,86.9581,86.978,81622.0
2024-01-23 15:30:00,87.46,87.5,87.38,87.38,144812.0,86.968,87.0078,86.8885,86.8885,144812.0
2024-01-23 15:35:00,87.37,87.44,87.34,87.43,152636.0,86.8785,86.9481,86.8487,86.9382,152636.0
2024-01-23 15:40:00,87.42,87.43,87.37,87.38,90251.0,86.9282,86.9382,86.8785,86.8885,90251.0
2024-01-23 15:45:00,87.38,87.46,87.37,87.44,155895.0,86.8885,86.968,86.8785,86.9481,155895.0
2024-01-23 15:50:00,87.43,87.6,87.42,87.56,316967.0,86.9382,87.1072,86.9282,87.0674,316967.0
2024-01-23 15:55:00,87.56,87.67,87.48,87.53,604604.0,87.0674,87.1768,86.9879,87.0376,604604.0
2024-01-24 09:30:00,88.51,88.57,87.55,87.58,564452.0,88.0121,88.0718,87.0575,87.0873,564452.0
2024-01-24 09:35:00,87.59,87.64,86.78,86.79,377761.0,87.0973,87.147,86.2918,86.3018,377761.0
2024-01-24 09:40:00,86.78,86.98,86.61,86.88,341676.0,86.2918,86.4907,86.1228,86.3913,341676.0
2024-01-24 09:45:00,86.85,87.25,86.8,87.16,533295.0,86.3614,86.7592,86.3117,86.6697,533295.0
2024-01-24 09:50:00,87.15,87.75,87.15,87.71,253893.0,86.6598,87.2564,86.6598,87.2166,253893.0
2024-01-24 09:55:00,87.76,88.09,87.74,87.76,193359.0,87.2663,87.5945,87.2464,87.2663,193359.0
2024-01-24 10:00:00,87.78,87.83,87.29,87.49,230914.0,87.2862,87.3359,86.799,86.9978,230914.0
2024-01-24 10:05:00,87.49,87.65,87.3,87.51,163854.0,86.9978,87.1569,86.8089,87.0177,163854.0
2024-01-24 10:10:00,87.58,87.72,87.43,87.5,113262.0,87.0873,87.2265,86.9382,87.0078,113262.0
2024-01-24 10:15:00,87.52,87.71,87.44,87.56,159246.0,87.0277,87.2166,86.9481,87.0674,159246.0
2024-01-24 10:20:00,87.56,87.75,87.5,87.55,93660.0,87.0674,87.2564,87.0078,87.0575,93660.0
2024-01-24 10:25:00,87.57,87.79,87.51,87.78,161450.0,87.0774,87.2962,87.0177,87.2862,161450.0
2024-01-24 10:30:00,87.8,87.81,87.53,87.73,142714.0,87.3061,87.316,87.0376,87.2365,142714.0
2024-01-24 10:35:00,87.74,87.98,87.74,87.92,219705.0,87.2464,87.4851,87.2464,87.4254,219705.0
2024-01-24 10:40:00,87.92,88.18,87.91,88.12,181022.0,87.4254,87.684,87.4155,87.6243,181022.0
2024-01-24 10:45:00,88.14,88.24,88.0,88.23,122237.0,87.6442,87.7436,87.505,87.7337,122237.0
2024-01-24 10:50:00,88.23,88.23,88.0,88.03,102210.0,87.7337,87.7337,87.505,87.5348,102210.0
2024-01-24 10:55:00,88.03,88.16,88.02,88.05,87885.0,87.5348,87.6641,87.5249,87.5547,87885.0
2024-01-24 11:00:00,88.05,88.21,88.04,88.15,127159.0,87.5547,87.7138,87.5447,87.6541,127159.0
2024-01-24 11:05:00,88.14,88.14,87.8,87.96,127961.0,87.6442,87.6442,87.3061,87.4652,127961.0
2024-01-24 11:10:00,87.97,87.99,87.8,87.87,90569.0,87.4751,87.495,87.3061,87.3757,90569.0
2024-01-24 11:15:00,87.88,87.94,87.79,87.84,97956.0,87.3856,87.4453,87.2962,87.3459,97956.0
2024-01-24 11:20:00,87.84,87.89,87.77,87.88,92351.0,87.3459,87.3956,87.2763,87.3856,92351.0
2024-01-24 11:25:00,87.89,88.0,87.88,87.95,118552.0,87.3956,87.505,87.3856,87.4553,118552.0
2024-01-24 11:30:00,87.96,87.96,87.81,87.86,83121.0,87.4652,87.4652,87.316,87.3658,83121.0
2024-01-24 11:35:00,87.87,88.12,87.87,88.03,94093.0,87.3757,87.6243,87.3757,87.5348,94093.0
2024-01-24 11:40:00,88.03,88.15,87.99,88.0,94189.0,87.5348,87.6541,87.495,87.505,94189.0
2024-01-24 11:45:00,88.0,88.09,87.91,88.01,133113.0,87.505,87.5945,87.4155,87.5149,133113.0
2024-01-24 11:50:00,88.01,88.22,87.98,88.15,110902.0,87.5149,87.7237,87.4851,87.6541,110902.0
2024-01-24 11:55:00,88.14,88.15,88.05,88.06,63461.0,87.6442,87.6541,87.5547,87.5646,63461.0
2024-01-24 12:00:00,88.08,88.09,87.93,87.93,64412.0,87.5845,87.5945,87.4354,87.4354,64412.0
2024-01-24 12:05:00,87.92,88.06,87.9,88.05,149277.0,87.4254,87.5646,87.4055,87.5547,149277.0
2024-01-24 12:10:00,88.05,88.07,87.86,87.88,73000.0,87.5547,87.5746,87.3658,87.3856,73000.0
2024-01-24 12:15:00,87.87,87.92,87.8,87.89,140579.0,87.3757,87.4254,87.3061,87.3956,140579.0
2024-01-24 12:20:00,87.9,87.95,87.88,87.93,72768.0,87.4055,87.4553,87.3856,87.4354,72768.0
2024-01-24 12:25:00,87.93,88.13,87.88,87.97,177301.0,87.4354,87.6342,87.3856,87.4751,177301.0
2024-01-24 12:30:00,87.97,88.09,87.93,88.09,78343.0,87.4751,87.5945,87.4354,87.5945,78343.0
2024-01-24 12:35:00,88.09,88.12,88.0,88.11,55606.0,87.5945,87.6243,87.505,87.6144,55606.0
2024-01-24 12:40:00,88.11,88.11,87.98,88.06,193531.0,87.6144,87.6144,87.4851,87.5646,193531.0
2024-01-24 12:45:00,88.06,88.09,87.94,88.04,182712.0,87.5646,87.5945,87.4453,87.5447,182712.0
2024-01-24 12:50:00,88.05,88.12,88.0,88.01,49964.0,87.5547,87.6243,87.505,87.5149,49964.0
2024-01-24 12:55:00,88.01,88.02,87.92,87.95,36135.0,87.5149,87.5249,87.4254,87.4553,36135.0
2024-01-24 13:00:00,87.95,87.96,87.76,87.8,109313.0,87.4553,87.4652,87.2663,87.3061,109313.0
2024-01-24 13:05:00,87.82,87.9,87.67,87.71,144344.0,87.326,87.4055,87.1768,87.2166,144344.0
2024-01-24 13:10:00,87.71,87.76,87.61,87.64,347391.0,87.2166,87.2663,87.1172,87.147,347391.0
2024-01-24 13:15:00,87.65,87.68,87.5,87.58,135616.0,87.1569,87.1868,87.0078,87.0873,135616.0
2024-01-24 13:20:00,87.58,87.71,87.54,87.71,116075.0,87.0873,87.2166,87.0476,87.2166,116075.0
2024-01-24 13:25:00,87.72,87.94,87.69,87.89,59005.0,87.2265,87.4453,87.1967,87.3956,59005.0
2024-01-24 13:30:00,87.89,87.94,87.81,87.88,52519.0,87.3956,87.4453,87.316,87.3856,52519.0
2024-01-24 13:35:00,87.89,87.95,87.75,87.76,87679.0,87.3956,87.4553,87.2564,87.2663,87679.0
2024-01-24 13:40:00,87.75,87.81,87.64,87.65,105936.0,87.2564,87.316,87.147,87.1569,105936.0
2024-01-24 13:45:00,87.64,87.72,87.63,87.72,108428.0,87.147,87.2265,87.1371,87.2265,108428.0
2024-01-24 13:50:00,87.72,87.73,87.64,87.7,80589.0,87.2265,87.2365,87.147,87.2067,80589.0
2024-01-24 13:55:00,87.69,87.74,87.67,87.7,74198.0,87.1967,87.2464,87.1768,87.2067,74198.0
2024-01-24 14:00:00,87.69,87.69,87.64,87.66,78968.0,87.1967,87.1967,87.147,87.1669,78968.0
2024-01-24 14:05:00,87.66,87.72,87.64,87.64,74986.0,87.1669,87.2265,87.147,87.147,74986.0
2024-01-24 14:10:00,87.64,87.65,87.54,87.61,142389.0,87.147,87.1569,87.0476,87.1172,142389.0
2024-01-24 14:15:00,87.61,87.71,87.51,87.52,173527.0,87.1172,87.2166,87.0177,87.0277,173527.0
2024-01-24 14:20:00,87.52,87.53,87.26,87.3,320911.0,87.0277,87.0376,86.7691,86.8089,320911.0
2024-01-24 14:25:00,87.3,87.47,87.3,87.44,59656.0,86.8089,86.978,86.8089,86.9481,59656.0
2024-01-24 14:30:00,87.45,87.55,87.42,87.5,100148.0,86.9581,87.0575,86.9282,87.0078,100148.0
2024-01-24 14:35:00,87.5,87.62,87.48,87.5,149325.0,87.0078,87.1271,86.9879,87.0078,149325.0
2024-01-24 14:40:00,87.5,87.61,87.45,87.59,85040.0,87.0078,87.1172,86.9581,87.0973,85040.0
2024-01-24 14:45:00,87.59,87.69,87.55,87.66,106173.0,87.0973,87.1967,87.0575,87.1669,106173.0
2024-01-24 14:50:00,87.66,87.72,87.62,87.71,43730.0,87.1669,87.2265,87.1271,87.2166,43730.0
2024-01-24 14:55:00,87.72,87.72,87.57,87.66,51533.0,87.2265,87.2265,87.0774,87.1669,51533.0
2024-01-24 15:00:00,87.66,87.77,87.59,87.73,54278.0,87.1669,87.2763,87.0973,87.2365,54278.0
2024-01-24 15:05:00,87.73,87.86,87.73,87.85,62669.0,87.2365,87.3658,87.2365,87.3558,62669.0
2024-01-24 15:10:00,87.85,87.86,87.55,87.57,176074.0,87.3558,87.3658,87.0575,87.0774,176074.0
2024-01-24 15:15:00,87.56,87.57,87.34,87.35,225892.0,87.0674,87.0774,86.8487,86.8586,225892.0
2024-01-24 15:20:00,87.34,87.71,87.29,87.71,178585.0,86.8487,87.2166,86.799,87.2166,178585.0
2024-01-24 15:25:00,87.7,87.73,87.5,87.55,97233.0,87.2067,87.2365,87.0078,87.0575,97233.0
2024-01-24 15:30:00,87.54,87.82,87.5,87.75,143744.0,87.0476,87.326,87.0078,87.2564,143744.0
2024-01-24 15:35:00,87.75,87.85,87.72,87.8,111387.0,87.2564,87.3558,87.2265,87.3061,111387.0
2024-01-24 15:40:00,87.8,88.1,87.79,88.09,204294.0,87.3061,87.6044,87.2962,87.5945,204294.0
2024-01-24 15:45:00,88.09,88.13,88.01,88.06,213387.0,87.5945,87.6342,87.5149,87.5646,213387.0
2024-01-24 15:50:00,88.06,88.09,87.74,87.97,562638.0,87.5646,87.5945,87.2464,87.4751,562638.0
2024-01-24 15:55:00,87.97,88.11,87.97,88.09,836167.0,87.4751,87.6144,87.4751,87.5945,836167.0
2024-01-25 09:30:00,89.14,89.62,88.5,88.84,709536.0,88.6386,89.1159,88.0022,88.3402,709536.0
2024-01-25 09:35:00,88.79,89.36,88.64,89.34,179675.0,88.2905,88.8573,88.1414,88.8374,179675.0
2024-01-25 09:40:00,89.37,89.5,89.02,89.03,313572.0,88.8673,88.9965,88.5192,88.5292,313572.0
2024-01-25 09:45:00,89.03,89.28,88.92,89.24,249187.0,88.5292,88.7778,88.4198,88.738,249187.0
2024-01-25 09:50:00,89.24,89.26,88.75,88.84,229146.0,88.738,88.7579,88.2508,88.3402,229146.0
2024-01-25 09:55:00,88.84,88.95,88.49,88.68,218641.0,88.3402,88.4496,87.9922,88.1811,218641.0
2024-01-25 10:00:00,88.66,88.89,88.56,88.86,218740.0,88.1613,88.39,88.0618,88.3601,218740.0
2024-01-25 10:05:00,88.87,89.18,88.79,89.09,188615.0,88.3701,88.6783,88.2905,88.5888,188615.0
2024-01-25 10:10:00,89.09,89.22,88.97,89.08,231042.0,88.5888,88.7181,88.4695,88.5789,231042.0
2024-01-25 10:15:00,89.1,89.4,89.09,89.4,223615.0,88.5988,88.8971,88.5888,88.8971,223615.0
2024-01-25 10:20:00,89.41,89.5,89.22,89.48,228280.0,88.907,88.9965,88.7181,88.9766,228280.0
2024-01-25 10:25:00,89.5,89.72,89.45,89.71,233751.0,88.9965,89.2153,88.9468,89.2054,233751.0
2024-01-25 10:30:00,89.73,89.8,89.51,89.52,181868.0,89.2252,89.2948,89.0065,89.0164,181868.0
2024-01-25 10:35:00,89.53,89.54,89.22,89.31,111819.0,89.0264,89.0363,88.7181,88.8076,111819.0
2024-01-25 10:40:00,89.32,89.75,89.3,89.67,135168.0,88.8175,89.2451,88.7977,89.1656,135168.0
2024-01-25 10:45:00,89.65,89.7,89.55,89.58,113782.0,89.1457,89.1954,89.0463,89.0761,113782.0
2024-01-25 10:50:00,89.6,89.73,89.57,89.63,86498.0,89.096,89.2252,89.0661,89.1258,86498.0
2024-01-25 10:55:00,89.62,89.72,89.47,89.62,133048.0,89.1159,89.2153,88.9667,89.1159,133048.0
2024-01-25 11:00:00,89.62,89.62,89.45,89.52,56132.0,89.1159,89.1159,88.9468,89.0164,56132.0
2024-01-25 11:05:00,89.52,89.65,89.48,89.6,56959.0,89.0164,89.1457,88.9766,89.096,56959.0
2024-01-25 11:10:00,89.6,89.72,89.42,89.7,61861.0,89.096,89.2153,88.917,89.1954,61861.0
2024-01-25 11:15:00,89.7,89.75,89.59,89.61,83229.0,89.1954,89.2451,89.086,89.1059,83229.0
2024-01-25 11:20:00,89.62,89.65,89.55,89.59,51852.0,89.1159,89.1457,89.0463,89.086,51852.0
2024-01-25 11:25:00,89.58,89.8,89.56,89.8,65436.0,89.0761,89.2948,89.0562,89.2948,65436.0
2024-01-25 11:30:00,89.8,89.83,89.72,89.78,76180.0,89.2948,89.3247,89.2153,89.275,76180.0
2024-01-25 11:35:00,89.77,89.83,89.77,89.8,53822.0,89.265,89.3247,89.265,89.2948,53822.0
2024-01-25 11:40:00,89.82,89.87,89.79,89.84,59569.0,89.3147,89.3645,89.2849,89.3346,59569.0
2024-01-25 11:45:00,89.83,89.93,89.78,89.89,84047.0,89.3247,89.4241,89.275,89.3843,84047.0
2024-01-25 11:50:00,89.88,90.04,89.82,89.83,292092.0,89.3744,89.5335,89.3147,89.3247,292092.0
2024-01-25 11:55:00,89.82,90.01,89.75,89.99,111377.0,89.3147,89.5037,89.2451,89.4838,111377.0
2024-01-25 12:00:00,90.0,90.01,89.68,89.72,83887.0,89.4937,89.5037,89.1755,89.2153,83887.0
2024-01-25 12:05:00,89.79,89.79,89.5,89.59,100168.0,89.2849,89.2849,88.9965,89.086,100168.0
2024-01-25 12:10:00,89.59,89.63,89.51,89.58,65416.0,89.086,89.1258,89.0065,89.0761,65416.0
2024-01-25 12:15:00,89.57,89.79,89.57,89.65,72893.0,89.0661,89.2849,89.0661,89.1457,72893.0
2024-01-25 12:20:00,89.65,89.8,89.6,89.79,63007.0,89.1457,89.2948,89.096,89.2849,63007.0
2024-01-25 12:25:00,89.79,89.85,89.71,89.78,66621.0,89.2849,89.3446,89.2054,89.275,66621.0
2024-01-25 12:30:00,89.79,89.82,89.62,89.65,64944.0,89.2849,89.3147,89.1159,89.1457,64944.0
2024-01-25 12:35:00,89.64,89.75,89.59,89.72,54821.0,89.1357,89.2451,89.086,89.2153,54821.0
2024-01-25 12:40:00,89.72,89.85,89.71,89.83,49568.0,89.2153,89.3446,89.2054,89.3247,49568.0
2024-01-25 12:45:00,89.82,89.88,89.69,89.74,52725.0,89.3147,89.3744,89.1855,89.2352,52725.0
2024-01-25 12:50:00,89.74,89.75,89.56,89.65,80344.0,89.2352,89.2451,89.0562,89.1457,80344.0
2024-01-25 12:55:00,89.65,89.71,89.63,89.65,33810.0,89.1457,89.2054,89.1258,89.1457,33810.0
2024-01-25 13:00:00,89.65,89.68,89.51,89.52,86919.0,89.1457,89.1755,89.0065,89.0164,86919.0
2024-01-25 13:05:00,89.53,89.81,89.5,89.71,52332.0,89.0264,89.3048,88.9965,89.2054,52332.0
2024-01-25 13:10:00,89.72,89.74,89.66,89.68,54418.0,89.2153,89.2352,89.1556,89.1755,54418.0
2024-01-25 13:15:00,89.67,89.68,89.45,89.46,71330.0,89.1656,89.1755,88.9468,88.9568,71330.0
2024-01-25 13:20:00,89.43,89.54,89.31,89.36,75351.0,88.9269,89.0363,88.8076,88.8573,75351.0
2024-01-25 13:25:00,89.36,89.55,89.31,89.49,80671.0,88.8573,89.0463,88.8076,88.9866,80671.0
2024-01-25 13:30:00,89.48,89.48,89.21,89.22,58109.0,88.9766,88.9766,88.7082,88.7181,58109.0
2024-01-25 13:35:00,89.22,89.34,89.16,89.27,62348.0,88.7181,88.8374,88.6584,88.7678,62348.0
2024-01-25 13:40:00,89.26,89.37,89.23,89.36,40002.0,88.7579,88.8673,88.7281,88.8573,40002.0
2024-01-25 13:45:00,89.36,89.45,89.27,89.43,36440.0,88.8573,88.9468,88.7678,88.9269,36440.0
2024-01-25 13:50:00,89.44,89.46,89.26,89.28,33626.0,88.9369,88.9568,88.7579,88.7778,33626.0
2024-01-25 13:55:00,89.29,89.31,88.97,89.02,109695.0,88.7877,88.8076,88.4695,88.5192,109695.0
2024-01-25 14:00:00,88.99,89.0,88.74,88.8,98760.0,88.4894,88.4993,88.2408,88.3005,98760.0
2024-01-25 14:05:00,88.79,88.87,88.61,88.66,44267.0,88.2905,88.3701,88.1115,88.1613,44267.0
2024-01-25 14:10:00,88.66,88.95,88.65,88.95,55548.0,88.1613,88.4496,88.1513,88.4496,55548.0
2024-01-25 14:15:00,88.95,88.98,88.84,88.96,96325.0,88.4496,88.4795,88.3402,88.4596,96325.0
2024-01-25 14:20:00,88.97,88.99,88.71,88.75,63558.0,88.4695,88.4894,88.211,88.2508,63558.0
2024-01-25 14:25:00,88.74,88.86,88.72,88.83,70111.0,88.2408,88.3601,88.2209,88.3303,70111.0
2024-01-25 14:30:00,88.83,88.84,88.69,88.75,62787.0,88.3303,88.3402,88.1911,88.2508,62787.0
2024-01-25 14:35:00,88.76,88.79,88.59,88.65,64807.0,88.2607,88.2905,88.0917,88.1513,64807.0
2024-01-25 14:40:00,88.65,88.74,88.65,88.73,66783.0,88.1513,88.2408,88.1513,88.2309,66783.0
2024-01-25 14:45:00,88.73,88.85,88.72,88.83,57383.0,88.2309,88.3502,88.2209,88.3303,57383.0
2024-01-25 14:50:00,88.83,88.99,88.78,88.96,51664.0,88.3303,88.4894,88.2806,88.4596,51664.0
2024-01-25 14:55:00,88.95,89.05,88.91,88.93,53903.0,88.4496,88.5491,88.4099,88.4297,53903.0
2024-01-25 15:00:00,88.94,89.07,88.89,89.05,58756.0,88.4397,88.569,88.39,88.5491,58756.0
2024-01-25 15:05:00,89.04,89.16,89.0,89.12,73541.0,88.5391,88.6584,88.4993,88.6187,73541.0
2024-01-25 15:10:00,89.11,89.16,88.96,88.99,89850.0,88.6087,88.6584,88.4596,88.4894,89850.0
2024-01-25 15:15:00,89.0,89.11,88.94,89.1,89840.0,88.4993,88.6087,88.4397,88.5988,89840.0
2024-01-25 15:20:00,89.1,89.14,88.99,89.0,99381.0,88.5988,88.6386,88.4894,88.4993,99381.0
2024-01-25 15:25:00,89.0,89.07,88.98,89.0,75392.0,88.4993,88.569,88.4795,88.4993,75392.0
2024-01-25 15:30:00,89.0,89.22,88.93,89.12,109743.0,88.4993,88.7181,88.4297,88.6187,109743.0
2024-01-25 15:35:00,89.12,89.17,89.08,89.12,124977.0,88.6187,88.6684,88.5789,88.6187,124977.0
2024-01-25 15:40:00,89.11,89.13,88.94,89.0,315231.0,88.6087,88.6286,88.4397,88.4993,315231.0
2024-01-25 15:45:00,89.0,89.14,88.98,89.12,150103.0,88.4993,88.6386,88.4795,88.6187,150103.0
2024-01-25 15:50:00,89.12,89.27,89.0,89.06,289521.0,88.6187,88.7678,88.4993,88.559,289521.0
2024-01-25 15:55:00,89.06,89.24,88.98,89.2,1117061.0,88.559,88.738,88.4795,88.6982,1117061.0
2024-01-26 09:30:00,87.23,87.34,86.29,87.25,599280.0,86.7393,86.8487,85.8046,86.7592,599280.0
2024-01-26 09:35:00,87.25,87.32,87.04,87.25,156660.0,86.7592,86.8288,86.5504,86.7592,156660.0
2024-01-26 09:40:00,87.26,87.97,87.14,87.82,325945.0,86.7691,87.4751,86.6498,87.326,325945.0
2024-01-26 09:45:00,87.82,87.82,87.31,87.41,316568.0,87.326,87.326,86.8189,86.9183,316568.0
2024-01-26 09:50:00,87.41,87.49,87.07,87.13,199219.0,86.9183,86.9978,86.5802,86.6399,199219.0
2024-01-26 09:55:00,87.13,87.49,87.08,87.46,207077.0,86.6399,86.9978,86.5901,86.968,207077.0
2024-01-26 10:00:00,87.47,87.54,87.31,87.52,148417.0,86.978,87.0476,86.8189,87.0277,148417.0
2024-01-26 10:05:00,87.5,87.61,87.31,87.5,210370.0,87.0078,87.1172,86.8189,87.0078,210370.0
2024-01-26 10:10:00,87.49,87.7,87.49,87.7,115661.0,86.9978,87.2067,86.9978,87.2067,115661.0
2024-01-26 10:15:00,87.7,87.75,87.51,87.54,105864.0,87.2067,87.2564,87.0177,87.0476,105864.0
2024-01-26 10:20:00,87.56,87.74,87.48,87.59,182521.0,87.0674,87.2464,86.9879,87.0973,182521.0
2024-01-26 10:25:00,87.59,87.79,87.56,87.72,72645.0,87.0973,87.2962,87.0674,87.2265,72645.0
2024-01-26 10:30:00,87.72,87.92,87.61,87.73,89637.0,87.2265,87.4254,87.1172,87.2365,89637.0
2024-01-26 10:35:00,87.74,87.79,87.61,87.71,86360.0,87.2464,87.2962,87.1172,87.2166,86360.0
2024-01-26 10:40:00,87.72,87.9,87.68,87.87,48216.0,87.2265,87.4055,87.1868,87.3757,48216.0
2024-01-26 10:45:00,87.87,87.98,87.85,87.98,72757.0,87.3757,87.4851,87.3558,87.4851,72757.0
2024-01-26 10:50:00,87.98,88.23,87.95,88.23,193107.0,87.4851,87.7337,87.4553,87.7337,193107.0
2024-01-26 10:55:00,88.23,88.28,88.1,88.13,103511.0,87.7337,87.7834,87.6044,87.6342,103511.0
2024-01-26 11:00:00,88.13,88.18,87.9,87.96,114022.0,87.6342,87.684,87.4055,87.4652,114022.0
2024-01-26 11:05:00,87.96,88.02,87.9,87.99,133668.0,87.4652,87.5249,87.4055,87.495,133668.0
2024-01-26 11:10:00,88.0,88.05,87.79,87.81,161177.0,87.505,87.5547,87.2962,87.316,161177.0
2024-01-26 11:15:00,87.79,88.01,87.76,88.0,59088.0,87.2962,87.5149,87.2663,87.505,59088.0
2024-01-26 11:20:00,88.01,88.16,88.0,88.07,76115.0,87.5149,87.6641,87.505,87.5746,76115.0
2024-01-26 11:25:00,88.08,88.21,88.0,88.06,75022.0,87.5845,87.7138,87.505,87.5646,75022.0
2024-01-26 11:30:00,88.07,88.2,88.05,88.09,44227.0,87.5746,87.7038,87.5547,87.5945,44227.0
2024-01-26 11:35:00,88.09,88.11,87.74,87.76,76914.0,87.5945,87.6144,87.2464,87.2663,76914.0
2024-01-26 11:40:00,87.76,87.83,87.63,87.78,127054.0,87.2663,87.3359,87.1371,87.2862,127054.0
2024-01-26 11:45:00,87.8,87.98,87.66,87.98,60405.0,87.3061,87.4851,87.1669,87.4851,60405.0
2024-01-26 11:50:00,87.99,88.01,87.76,87.78,42543.0,87.495,87.5149,87.2663,87.2862,42543.0
2024-01-26 11:55:00,87.78,87.9,87.73,87.88,39687.0,87.2862,87.4055,87.2365,87.3856,39687.0
2024-01-26 12:00:00,87.87,87.96,87.82,87.95,54631.0,87.3757,87.4652,87.326,87.4553,54631.0
2024-01-26 12:05:00,87.96,88.01,87.87,87.9,41019.0,87.4652,87.5149,87.3757,87.4055,41019.0
2024-01-26 12:10:00,87.9,88.0,87.81,87.95,42643.0,87.4055,87.505,87.316,87.4553,42643.0
2024-01-26 12:15:00,87.95,87.99,87.83,87.89,42076.0,87.4553,87.495,87.3359,87.3956,42076.0
2024-01-26 12:20:00,87.88,87.9,87.76,87.8,39983.0,87.3856,87.4055,87.2663,87.3061,39983.0
2024-01-26 12:25:00,87.81,87.82,87.67,87.76,31558.0,87.316,87.326,87.1768,87.2663,31558.0
2024-01-26 12:30:00,87.75,87.76,87.63,87.68,46942.0,87.2564,87.2663,87.1371,87.1868,46942.0
2024-01-26 12:35:00,87.67,87.69,87.48,87.53,70132.0,87.1768,87.1967,86.9879,87.0376,70132.0
2024-01-26 12:40:00,87.53,87.61,87.49,87.55,45340.0,87.0376,87.1172,86.9978,87.0575,45340.0
2024-01-26 12:45:00,87.54,87.57,87.43,87.5,71547.0,87.0476,87.0774,86.9382,87.0078,71547.0
2024-01-26 12:50:00,87.49,87.55,87.42,87.5,88084.0,86.9978,87.0575,86.9282,87.0078,88084.0
2024-01-26 12:55:00,87.5,87.59,87.41,87.54,96296.0,87.0078,87.0973,86.9183,87.0476,96296.0
2024-01-26 13:00:00,87.53,87.62,87.44,87.62,53392.0,87.0376,87.1271,86.9481,87.1271,53392.0
2024-01-26 13:05:00,87.61,87.74,87.56,87.73,54131.0,87.1172,87.2464,87.0674,87.2365,54131.0
2024-01-26 13:10:00,87.73,87.82,87.72,87.74,40056.0,87.2365,87.326,87.2265,87.2464,40056.0
2024-01-26 13:15:00,87.75,87.8,87.7,87.76,74656.0,87.2564,87.3061,87.2067,87.2663,74656.0
2024-01-26 13:20:00,87.77,88.0,87.76,87.98,119577.0,87.2763,87.505,87.2663,87.4851,119577.0
2024-01-26 13:25:00,87.99,88.07,87.95,88.04,152368.0,87.495,87.5746,87.4553,87.5447,152368.0
2024-01-26 13:30:00,88.05,88.06,87.95,88.02,85840.0,87.5547,87.5646,87.4553,87.5249,85840.0
2024-01-26 13:35:00,88.02,88.04,87.95,88.02,79907.0,87.5249,87.5447,87.4553,87.5249,79907.0
2024-01-26 13:40:00,88.01,88.01,87.9,87.92,93601.0,87.5149,87.5149,87.4055,87.4254,93601.0
2024-01-26 13:45:00,87.91,87.91,87.81,87.82,76562.0,87.4155,87.4155,87.316,87.326,76562.0
2024-01-26 13:50:00,87.82,87.85,87.74,87.84,77691.0,87.326,87.3558,87.2464,87.3459,77691.0
2024-01-26 13:55:00,87.84,88.0,87.83,87.94,99551.0,87.3459,87.505,87.3359,87.4453,99551.0
2024-01-26 14:00:00,87.94,88.09,87.93,88.09,118242.0,87.4453,87.5945,87.4354,87.5945,118242.0
2024-01-26 14:05:00,88.09,88.15,88.02,88.07,64110.0,87.5945,87.6541,87.5249,87.5746,64110.0
2024-01-26 14:10:00,88.08,88.1,88.01,88.08,47573.0,87.5845,87.6044,87.5149,87.5845,47573.0
2024-01-26 14:15:00,88.08,88.24,88.08,88.15,128892.0,87.5845,87.7436,87.5845,87.6541,128892.0
2024-01-26 14:20:00,88.15,88.26,88.1,88.14,100765.0,87.6541,87.7635,87.6044,87.6442,100765.0
2024-01-26 14:25:00,88.13,88.17,88.06,88.06,53255.0,87.6342,87.674,87.5646,87.5646,53255.0
2024-01-26 14:30:00,88.06,88.09,87.98,88.0,55617.0,87.5646,87.5945,87.4851,87.505,55617.0
2024-01-26 14:35:00,88.0,88.15,87.99,88.15,57554.0,87.505,87.6541,87.495,87.6541,57554.0
2024-01-26 14:40:00,88.16,88.26,88.12,88.17,47252.0,87.6641,87.7635,87.6243,87.674,47252.0
2024-01-26 14:45:00,88.17,88.26,88.09,88.23,50991.0,87.674,87.7635,87.5945,87.7337,50991.0
2024-01-26 14:50:00,88.22,88.42,88.22,88.3,64826.0,87.7237,87.9226,87.7237,87.8033,64826.0
2024-01-26 14:55:00,88.3,88.4,88.23,88.34,68881.0,87.8033,87.9027,87.7337,87.8431,68881.0
2024-01-26 15:00:00,88.34,88.37,88.08,88.09,74196.0,87.8431,87.8729,87.5845,87.5945,74196.0
2024-01-26 15:05:00,88.09,88.12,88.01,88.02,68843.0,87.5945,87.6243,87.5149,87.5249,68843.0
2024-01-26 15:10:00,88.03,88.15,88.03,88.14,95638.0,87.5348,87.6541,87.5348,87.6442,95638.0
2024-01-26 15:15:00,88.13,88.33,88.12,88.3,179924.0,87.6342,87.8331,87.6243,87.8033,179924.0
2024-01-26 15:20:00,88.3,88.42,88.27,88.42,296580.0,87.8033,87.9226,87.7735,87.9226,296580.0
2024-01-26 15:25:00,88.42,88.49,88.41,88.45,227693.0,87.9226,87.9922,87.9127,87.9524,227693.0
2024-01-26 15:30:00,88.44,88.46,88.31,88.36,275543.0,87.9425,87.9624,87.8132,87.8629,275543.0
2024-01-26 15:35:00,88.36,88.5,88.34,88.48,207641.0,87.8629,88.0022,87.8431,87.9823,207641.0
2024-01-26 15:40:00,88.48,88.5,88.08,88.16,203953.0,87.9823,88.0022,87.5845,87.6641,203953.0
2024-01-26 15:45:00,88.16,88.2,88.06,88.17,190697.0,87.6641,87.7038,87.5646,87.674,190697.0
2024-01-26 15:50:00,88.17,88.18,87.82,87.91,238825.0,87.674,87.684,87.326,87.4155,238825.0
2024-01-26 15:55:00,87.91,88.12,87.91,88.06,503454.0,87.4155,87.6243,87.4155,87.5646,503454.0
2024-01-29 09:30:00,88.41,89.12,88.41,88.97,405333.0,87.9127,88.6187,87.9127,88.4695,405333.0
2024-01-29 09:35:00,89.0,89.11,88.86,89.0,149236.0,88.4993,88.6087,88.3601,88.4993,149236.0
2024-01-29 09:40:00,89.0,89.52,88.97,89.38,244029.0,88.4993,89.0164,88.4695,88.8772,244029.0
2024-01-29 09:45:00,89.38,89.57,89.23,89.25,187661.0,88.8772,89.0661,88.7281,88.7479,187661.0
2024-01-29 09:50:00,89.26,89.41,89.11,89.14,119056.0,88.7579,88.907,88.6087,88.6386,119056.0
2024-01-29 09:55:00,89.14,89.14,88.99,89.0,133834.0,88.6386,88.6386,88.4894,88.4993,133834.0
2024-01-29 10:00:00,88.99,89.11,88.89,88.93,169708.0,88.4894,88.6087,88.39,88.4297,169708.0
2024-01-29 10:05:00,88.94,89.03,88.89,88.96,137055.0,88.4397,88.5292,88.39,88.4596,137055.0
2024-01-29 10:10:00,88.96,89.11,88.91,89.06,132547.0,88.4596,88.6087,88.4099,88.559,132547.0
2024-01-29 10:15:00,89.08,89.18,89.04,89.11,75756.0,88.5789,88.6783,88.5391,88.6087,75756.0
2024-01-29 10:20:00,89.11,89.11,88.75,88.81,137847.0,88.6087,88.6087,88.2508,88.3104,137847.0
2024-01-29 10:25:00,88.81,89.02,88.79,88.99,83913.0,88.3104,88.5192,88.2905,88.4894,83913.0
2024-01-29 10:30:00,89.0,89.05,88.79,88.83,129984.0,88.4993,88.5491,88.2905,88.3303,129984.0
2024-01-29 10:35:00,88.81,88.91,88.7,88.89,103708.0,88.3104,88.4099,88.201,88.39,103708.0
2024-01-29 10:40:00,88.9,88.91,88.6,88.6,128027.0,88.3999,88.4099,88.1016,88.1016,128027.0
2024-01-29 10:45:00,88.59,88.67,88.38,88.43,70950.0,88.0917,88.1712,87.8828,87.9326,70950.0
2024-01-29 10:50:00,88.44,88.46,88.36,88.39,72207.0,87.9425,87.9624,87.8629,87.8928,72207.0
2024-01-29 10:55:00,88.39,88.41,88.12,88.15,77758.0,87.8928,87.9127,87.6243,87.6541,77758.0
2024-01-29 11:00:00,88.14,88.2,88.01,88.05,76045.0,87.6442,87.7038,87.5149,87.5547,76045.0
2024-01-29 11:05:00,88.05,88.31,88.05,88.31,101306.0,87.5547,87.8132,87.5547,87.8132,101306.0
2024-01-29 11:10:00,88.31,88.37,88.25,88.3,62334.0,87.8132,87.8729,87.7536,87.8033,62334.0
2024-01-29 11:15:00,88.31,88.43,88.31,88.35,56290.0,87.8132,87.9326,87.8132,87.853,56290.0
2024-01-29 11:20:00,88.36,88.43,88.25,88.32,49705.0,87.8629,87.9326,87.7536,87.8232,49705.0
2024-01-29 11:25:00,88.32,88.47,88.27,88.4,40913.0,87.8232,87.9723,87.7735,87.9027,40913.0
2024-01-29 11:30:00,88.4,88.45,88.37,88.42,72763.0,87.9027,87.9524,87.8729,87.9226,72763.0
2024-01-29 11:35:00,88.42,88.46,88.42,88.44,52758.0,87.9226,87.9624,87.9226,87.9425,52758.0
2024-01-29 11:40:00,88.44,88.63,88.42,88.6,60692.0,87.9425,88.1314,87.9226,88.1016,60692.0
2024-01-29 11:45:00,88.59,88.66,88.48,88.52,38646.0,88.0917,88.1613,87.9823,88.022,38646.0
2024-01-29 11:50:00,88.51,88.52,88.43,88.44,22979.0,88.0121,88.022,87.9326,87.9425,22979.0
2024-01-29 11:55:00,88.46,88.57,88.45,88.53,36060.0,87.9624,88.0718,87.9524,88.032,36060.0
2024-01-29 12:00:00,88.53,88.62,88.53,88.59,78777.0,88.032,88.1215,88.032,88.0917,78777.0
2024-01-29 12:05:00,88.61,88.62,88.46,88.46,48506.0,88.1115,88.1215,87.9624,87.9624,48506.0
2024-01-29 12:10:00,88.47,88.6,88.46,88.59,46616.0,87.9723,88.1016,87.9624,88.0917,46616.0
2024-01-29 12:15:00,88.58,88.67,88.58,88.59,79511.0,88.0817,88.1712,88.0817,88.0917,79511.0
2024-01-29 12:20:00,88.58,88.78,88.51,88.73,105954.0,88.0817,88.2806,88.0121,88.2309,105954.0
2024-01-29 12:25:00,88.73,88.73,88.54,88.55,25985.0,88.2309,88.2309,88.0419,88.0519,25985.0
2024-01-29 12:30:00,88.56,88.58,88.45,88.57,49464.0,88.0618,88.0817,87.9524,88.0718,49464.0
2024-01-29 12:35:00,88.56,88.59,88.51,88.51,43097.0,88.0618,88.0917,88.0121,88.0121,43097.0
2024-01-29 12:40:00,88.53,88.53,88.5,88.51,71476.0,88.032,88.032,88.0022,88.0121,71476.0
2024-01-29 12:45:00,88.51,88.52,88.26,88.31,82952.0,88.0121,88.022,87.7635,87.8132,82952.0
2024-01-29 12:50:00,88.3,88.46,88.3,88.46,76575.0,87.8033,87.9624,87.8033,87.9624,76575.0
2024-01-29 12:55:00,88.46,88.49,88.4,88.43,44713.0,87.9624,87.9922,87.9027,87.9326,44713.0
2024-01-29 13:00:00,88.44,88.46,88.4,88.44,56008.0,87.9425,87.9624,87.9027,87.9425,56008.0
2024-01-29 13:05:00,88.44,88.51,88.43,88.47,32347.0,87.9425,88.0121,87.9326,87.9723,32347.0
2024-01-29 13:10:00,88.46,88.46,88.39,88.4,43311.0,87.9624,87.9624,87.8928,87.9027,43311.0
2024-01-29 13:15:00,88.4,88.45,88.38,88.45,120301.0,87.9027,87.9524,87.8828,87.9524,120301.0
2024-01-29 13:20:00,88.45,88.48,88.4,88.41,32078.0,87.9524,87.9823,87.9027,87.9127,32078.0
2024-01-29 13:25:00,88.41,88.43,88.36,88.42,50793.0,87.9127,87.9326,87.8629,87.9226,50793.0
2024-01-29 13:30:00,88.42,88.48,88.36,88.45,120780.0,87.9226,87.9823,87.8629,87.9524,120780.0
2024-01-29 13:35:00,88.45,88.52,88.44,88.44,50381.0,87.9524,88.022,87.9425,87.9425,50381.0
2024-01-29 13:40:00,88.44,88.55,88.44,88.52,37213.0,87.9425,88.0519,87.9425,88.022,37213.0
2024-01-29 13:45:00,88.52,88.55,88.44,88.45,32809.0,88.022,88.0519,87.9425,87.9524,32809.0
2024-01-29 13:50:00,88.45,88.46,88.29,88.33,34205.0,87.9524,87.9624,87.7933,87.8331,34205.0
2024-01-29 13:55:00,88.33,88.38,88.29,88.31,28495.0,87.8331,87.8828,87.7933,87.8132,28495.0
2024-01-29 14:00:00,88.31,88.44,88.29,88.4,49529.0,87.8132,87.9425,87.7933,87.9027,49529.0
2024-01-29 14:05:00,88.4,88.47,88.4,88.47,40153.0,87.9027,87.9723,87.9027,87.9723,40153.0
2024-01-29 14:10:00,88.47,88.57,88.47,88.53,47164.0,87.9723,88.0718,87.9723,88.032,47164.0
2024-01-29 14:15:00,88.53,88.61,88.48,88.51,42890.0,88.032,88.1115,87.9823,88.0121,42890.0
2024-01-29 14:20:00,88.51,88.6,88.5,88.53,43667.0,88.0121,88.1016,88.0022,88.032,43667.0
2024-01-29 14:25:00,88.53,88.56,88.52,88.55,49011.0,88.032,88.0618,88.022,88.0519,49011.0
2024-01-29 14:30:00,88.55,88.59,88.52,88.54,34306.0,88.0519,88.0917,88.022,88.0419,34306.0
2024-01-29 14:35:00,88.55,88.58,88.52,88.53,31512.0,88.0519,88.0817,88.022,88.032,31512.0
2024-01-29 14:40:00,88.53,88.56,88.52,88.54,53830.0,88.032,88.0618,88.022,88.0419,53830.0
2024-01-29 14:45:00,88.53,88.57,88.52,88.52,46997.0,88.032,88.0718,88.022,88.022,46997.0
2024-01-29 14:50:00,88.52,88.56,88.48,88.51,49110.0,88.022,88.0618,87.9823,88.0121,49110.0
2024-01-29 14:55:00,88.5,88.53,88.45,88.48,33176.0,88.0022,88.032,87.9524,87.9823,33176.0
2024-01-29 15:00:00,88.48,88.79,88.48,88.73,90445.0,87.9823,88.2905,87.9823,88.2309,90445.0
2024-01-29 15:05:00,88.73,88.82,88.68,88.72,65916.0,88.2309,88.3204,88.1811,88.2209,65916.0
2024-01-29 15:10:00,88.72,88.75,88.65,88.65,44268.0,88.2209,88.2508,88.1513,88.1513,44268.0
2024-01-29 15:15:00,88.66,88.88,88.64,88.88,55708.0,88.1613,88.38,88.1414,88.38,55708.0
2024-01-29 15:20:00,88.88,88.98,88.88,88.96,66254.0,88.38,88.4795,88.38,88.4596,66254.0
2024-01-29 15:25:00,88.95,88.99,88.82,88.83,77385.0,88.4496,88.4894,88.3204,88.3303,77385.0
2024-01-29 15:30:00,88.83,88.88,88.77,88.83,76754.0,88.3303,88.38,88.2706,88.3303,76754.0
2024-01-29 15:35:00,88.83,88.83,88.69,88.71,78462.0,88.3303,88.3303,88.1911,88.211,78462.0
2024-01-29 15:40:00,88.7,88.74,88.68,88.71,112498.0,88.201,88.2408,88.1811,88.211,112498.0
2024-01-29 15:45:00,88.69,88.71,88.54,88.65,145975.0,88.1911,88.211,88.0419,88.1513,145975.0
2024-01-29 15:50:00,88.65,88.79,88.64,88.77,260279.0,88.1513,88.2905,88.1414,88.2706,260279.0
2024-01-29 15:55:00,88.77,89.09,88.77,89.09,621596.0,88.2706,88.5888,88.2706,88.5888,621596.0
2024-01-30 09:30:00,88.19,88.79,88.07,88.32,346223.0,87.6939,88.2905,87.5746,87.8232,346223.0
2024-01-30 09:35:00,88.33,88.65,88.17,88.65,173607.0,87.8331,88.1513,87.674,88.1513,173607.0
2024-01-30 09:40:00,88.63,88.66,88.07,88.31,157514.0,88.1314,88.1613,87.5746,87.8132,157514.0
2024-01-30 09:45:00,88.32,88.39,88.05,88.26,102627.0,87.8232,87.8928,87.5547,87.7635,102627.0
2024-01-30 09:50:00,88.26,88.39,87.96,87.97,114046.0,87.7635,87.8928,87.4652,87.4751,114046.0
2024-01-30 09:55:00,87.99,87.99,87.75,87.82,105973.0,87.495,87.495,87.2564,87.326,105973.0
2024-01-30 10:00:00,87.82,87.86,87.34,87.49,253286.0,87.326,87.3658,86.8487,86.9978,253286.0
2024-01-30 10:05:00,87.5,87.7,87.27,87.68,135444.0,87.0078,87.2067,86.7791,87.1868,135444.0
2024-01-30 10:10:00,87.68,87.79,87.59,87.73,80935.0,87.1868,87.2962,87.0973,87.2365,80935.0
2024-01-30 10:15:00,87.73,87.84,87.55,87.77,74632.0,87.2365,87.3459,87.0575,87.2763,74632.0
2024-01-30 10:20:00,87.78,87.94,87.76,87.87,82147.0,87.2862,87.4453,87.2663,87.3757,82147.0
2024-01-30 10:25:00,87.87,87.89,87.65,87.75,73281.0,87.3757,87.3956,87.1569,87.2564,73281.0
2024-01-30 10:30:00,87.74,87.87,87.63,87.71,49828.0,87.2464,87.3757,87.1371,87.2166,49828.0
2024-01-30 10:35:00,87.7,87.7,87.55,87.65,64087.0,87.2067,87.2067,87.0575,87.1569,64087.0
2024-01-30 10:40:00,87.65,87.68,87.5,87.54,94860.0,87.1569,87.1868,87.0078,87.0476,94860.0
2024-01-30 10:45:00,87.55,87.6,87.44,87.51,137498.0,87.0575,87.1072,86.9481,87.0177,137498.0
2024-01-30 10:50:00,87.51,87.54,87.33,87.35,46976.0,87.0177,87.0476,86.8387,86.8586,46976.0
2024-01-30 10:55:00,87.34,87.57,87.33,87.53,65607.0,86.8487,87.0774,86.8387,87.0376,65607.0
2024-01-30 11:00:00,87.53,87.55,87.34,87.37,64870.0,87.0376,87.0575,86.8487,86.8785,64870.0
2024-01-30 11:05:00,87.38,87.55,87.36,87.46,56721.0,86.8885,87.0575,86.8686,86.968,56721.0
2024-01-30 11:10:00,87.48,87.58,87.41,87.48,34121.0,86.9879,87.0873,86.9183,86.9879,34121.0
2024-01-30 11:15:00,87.48,87.53,87.4,87.45,48663.0,86.9879,87.0376,86.9083,86.9581,48663.0
2024-01-30 11:20:00,87.44,87.63,87.44,87.61,60808.0,86.9481,87.1371,86.9481,87.1172,60808.0
2024-01-30 11:25:00,87.6,87.71,87.56,87.59,61269.0,87.1072,87.2166,87.0674,87.0973,61269.0
2024-01-30 11:30:00,87.59,87.68,87.56,87.66,55211.0,87.0973,87.1868,87.0674,87.1669,55211.0
2024-01-30 11:35:00,87.66,87.67,87.51,87.58,69200.0,87.1669,87.1768,87.0177,87.0873,69200.0
2024-01-30 11:40:00,87.58,87.62,87.35,87.42,61794.0,87.0873,87.1271,86.8586,86.9282,61794.0
2024-01-30 11:45:00,87.43,87.46,87.31,87.39,54294.0,86.9382,86.968,86.8189,86.8984,54294.0
2024-01-30 11:50:00,87.39,87.41,87.17,87.18,78343.0,86.8984,86.9183,86.6796,86.6896,78343.0
2024-01-30 11:55:00,87.19,87.22,87.08,87.22,94539.0,86.6995,86.7294,86.5901,86.7294,94539.0
2024-01-30 12:00:00,87.25,87.38,87.23,87.36,40031.0,86.7592,86.8885,86.7393,86.8686,40031.0
2024-01-30 12:05:00,87.36,87.36,87.24,87.3,39298.0,86.8686,86.8686,86.7492,86.8089,39298.0
2024-01-30 12:10:00,87.31,87.4,87.28,87.31,45902.0,86.8189,86.9083,86.789,86.8189,45902.0
2024-01-30 12:15:00,87.31,87.31,87.2,87.2,39966.0,86.8189,86.8189,86.7095,86.7095,39966.0
2024-01-30 12:20:00,87.2,87.24,87.02,87.03,53880.0,86.7095,86.7492,86.5305,86.5404,53880.0
2024-01-30 12:25:00,87.03,87.06,86.9,87.04,139985.0,86.5404,86.5703,86.4112,86.5504,139985.0
2024-01-30 12:30:00,87.03,87.08,86.78,86.78,134743.0,86.5404,86.5901,86.2918,86.2918,134743.0
2024-01-30 12:35:00,86.78,86.85,86.71,86.77,68554.0,86.2918,86.3614,86.2222,86.2819,68554.0
2024-01-30 12:40:00,86.78,86.82,86.67,86.67,52765.0,86.2918,86.3316,86.1825,86.1825,52765.0
2024-01-30 12:45:00,86.67,86.77,86.66,86.72,73949.0,86.1825,86.2819,86.1725,86.2322,73949.0
2024-01-30 12:50:00,86.72,86.83,86.69,86.69,42569.0,86.2322,86.3416,86.2023,86.2023,42569.0
2024-01-30 12:55:00,86.69,86.71,86.61,86.66,68005.0,86.2023,86.2222,86.1228,86.1725,68005.0
2024-01-30 13:00:00,86.66,86.71,86.52,86.53,57409.0,86.1725,86.2222,86.0333,86.0432,57409.0
2024-01-30 13:05:00,86.54,86.62,86.48,86.59,50422.0,86.0532,86.1327,85.9935,86.1029,50422.0
2024-01-30 13:10:00,86.59,86.65,86.55,86.59,40849.0,86.1029,86.1626,86.0631,86.1029,40849.0
2024-01-30 13:15:00,86.56,86.64,86.56,86.58,26620.0,86.0731,86.1526,86.0731,86.093,26620.0
2024-01-30 13:20:00,86.59,86.67,86.56,86.61,26299.0,86.1029,86.1825,86.0731,86.1228,26299.0
2024-01-30 13:25:00,86.61,86.77,86.61,86.77,52239.0,86.1228,86.2819,86.1228,86.2819,52239.0
2024-01-30 13:30:00,86.77,86.82,86.66,86.67,39905.0,86.2819,86.3316,86.1725,86.1825,39905.0
2024-01-30 13:35:00,86.67,86.7,86.42,86.5,163460.0,86.1825,86.2123,85.9339,86.0134,163460.0
2024-01-30 13:40:00,86.5,86.51,86.3,86.34,135633.0,86.0134,86.0234,85.8145,85.8543,135633.0
2024-01-30 13:45:00,86.34,86.35,86.16,86.16,135611.0,85.8543,85.8643,85.6753,85.6753,135611.0
2024-01-30 13:50:00,86.16,86.32,86.15,86.26,177286.0,85.6753,85.8344,85.6654,85.7748,177286.0
2024-01-30 13:55:00,86.25,86.29,86.17,86.23,119889.0,85.7648,85.8046,85.6853,85.7449,119889.0
2024-01-30 14:00:00,86.23,86.33,86.06,86.09,179788.0,85.7449,85.8444,85.5759,85.6057,179788.0
2024-01-30 14:05:00,86.09,86.1,85.9,85.91,180960.0,85.6057,85.6157,85.4168,85.4267,180960.0
2024-01-30 14:10:00,85.91,85.93,85.77,85.87,171356.0,85.4267,85.4466,85.2875,85.387,171356.0
2024-01-30 14:15:00,85.88,85.94,85.82,85.83,83619.0,85.3969,85.4566,85.3372,85.3472,83619.0
2024-01-30 14:20:00,85.83,85.86,85.76,85.84,103846.0,85.3472,85.377,85.2776,85.3571,103846.0
2024-01-30 14:25:00,85.84,86.03,85.83,85.98,103991.0,85.3571,85.5461,85.3472,85.4963,103991.0
2024-01-30 14:30:00,85.98,86.27,85.94,86.19,93301.0,85.4963,85.7847,85.4566,85.7052,93301.0
2024-01-30 14:35:00,86.19,86.31,86.08,86.1,249682.0,85.7052,85.8245,85.5958,85.6157,249682.0
2024-01-30 14:40:00,86.1,86.12,86.01,86.01,55794.0,85.6157,85.6355,85.5262,85.5262,55794.0
2024-01-30 14:45:00,86.02,86.17,86.01,86.16,45263.0,85.5361,85.6853,85.5262,85.6753,45263.0
2024-01-30 14:50:00,86.16,86.23,86.15,86.16,39037.0,85.6753,85.7449,85.6654,85.6753,39037.0
2024-01-30 14:55:00,86.2,86.2,85.94,85.98,105845.0,85.7151,85.7151,85.4566,85.4963,105845.0
2024-01-30 15:00:00,85.98,86.07,85.87,85.88,103850.0,85.4963,85.5858,85.387,85.3969,103850.0
2024-01-30 15:05:00,85.87,85.96,85.85,85.86,68920.0,85.387,85.4764,85.3671,85.377,68920.0
2024-01-30 15:10:00,85.86,86.03,85.85,85.94,110292.0,85.377,85.5461,85.3671,85.4566,110292.0
2024-01-30 15:15:00,85.93,85.98,85.88,85.97,71269.0,85.4466,85.4963,85.3969,85.4864,71269.0
2024-01-30 15:20:00,85.97,86.06,85.94,86.02,109641.0,85.4864,85.5759,85.4566,85.5361,109641.0
2024-01-30 15:25:00,86.03,86.13,85.98,85.98,138368.0,85.5461,85.6455,85.4963,85.4963,138368.0
2024-01-30 15:30:00,85.99,86.02,85.9,85.98,127813.0,85.5063,85.5361,85.4168,85.4963,127813.0
2024-01-30 15:35:00,85.98,86.12,85.94,86.09,109115.0,85.4963,85.6355,85.4566,85.6057,109115.0
2024-01-30 15:40:00,86.08,86.18,86.01,86.01,135546.0,85.5958,85.6952,85.5262,85.5262,135546.0
2024-01-30 15:45:00,86.01,86.02,85.81,85.97,225338.0,85.5262,85.5361,85.3273,85.4864,225338.0
2024-01-30 15:50:00,85.97,86.18,85.93,86.17,275202.0,85.4864,85.6952,85.4466,85.6853,275202.0
2024-01-30 15:55:00,86.17,86.21,86.04,86.14,670461.0,85.6853,85.725,85.556,85.6554,670461.0
2024-01-31 09:30:00,85.09,85.23,84.78,85.03,405817.0,84.6113,84.7506,84.3031,84.5517,405817.0
2024-01-31 09:35:00,85.03,85.79,85.0,85.79,349114.0,84.5517,85.3074,84.5218,85.3074,349114.0
2024-01-31 09:40:00,85.8,85.86,85.37,85.64,210398.0,85.3173,85.377,84.8898,85.1582,210398.0
2024-01-31 09:45:00,85.61,86.16,85.47,86.15,195592.0,85.1284,85.6753,84.9892,85.6654,195592.0
2024-01-31 09:50:00,86.16,86.48,86.02,86.45,171532.0,85.6753,85.9935,85.5361,85.9637,171532.0
2024-01-31 09:55:00,86.44,86.74,86.13,86.14,175215.0,85.9537,86.2521,85.6455,85.6554,175215.0
2024-01-31 10:00:00,86.1,86.44,86.08,86.27,74061.0,85.6157,85.9537,85.5958,85.7847,74061.0
2024-01-31 10:05:00,86.25,86.45,86.07,86.34,145587.0,85.7648,85.9637,85.5858,85.8543,145587.0
2024-01-31 10:10:00,86.34,86.37,85.86,85.88,184875.0,85.8543,85.8841,85.377,85.3969,184875.0
2024-01-31 10:15:00,85.88,86.16,85.82,86.13,42383.0,85.3969,85.6753,85.3372,85.6455,42383.0
2024-01-31 10:20:00,86.13,86.21,85.96,86.11,62178.0,85.6455,85.725,85.4764,85.6256,62178.0
2024-01-31 10:25:00,86.13,86.13,85.58,85.64,79319.0,85.6455,85.6455,85.0986,85.1582,79319.0
2024-01-31 10:30:00,85.62,85.71,85.46,85.55,48333.0,85.1384,85.2279,84.9793,85.0688,48333.0
2024-01-31 10:35:00,85.56,85.58,85.23,85.32,78729.0,85.0787,85.0986,84.7506,84.84,78729.0
2024-01-31 10:40:00,85.3,85.41,85.25,85.31,69516.0,84.8202,84.9295,84.7704,84.8301,69516.0
2024-01-31 10:45:00,85.3,85.35,85.24,85.29,55051.0,84.8202,84.8699,84.7605,84.8102,55051.0
2024-01-31 10:50:00,85.27,85.3,85.12,85.24,114864.0,84.7903,84.8202,84.6412,84.7605,114864.0
2024-01-31 10:55:00,85.25,85.47,85.24,85.44,46194.0,84.7704,84.9892,84.7605,84.9594,46194.0
2024-01-31 11:00:00,85.42,85.65,85.4,85.63,33154.0,84.9395,85.1682,84.9196,85.1483,33154.0
2024-01-31 11:05:00,85.63,85.65,85.46,85.54,31240.0,85.1483,85.1682,84.9793,85.0588,31240.0
2024-01-31 11:10:00,85.53,85.62,85.44,85.56,28048.0,85.0489,85.1384,84.9594,85.0787,28048.0
2024-01-31 11:15:00,85.55,85.68,85.54,85.57,33169.0,85.0688,85.198,85.0588,85.0886,33169.0
2024-01-31 11:20:00,85.58,85.64,85.54,85.56,25325.0,85.0986,85.1582,85.0588,85.0787,25325.0
2024-01-31 11:25:00,85.52,85.55,85.34,85.45,81520.0,85.0389,85.0688,84.8599,84.9693,81520.0
2024-01-31 11:30:00,85.46,85.5,85.38,85.41,37279.0,84.9793,85.019,84.8997,84.9295,37279.0
2024-01-31 11:35:00,85.4,85.66,85.39,85.65,28263.0,84.9196,85.1781,84.9097,85.1682,28263.0
2024-01-31 11:40:00,85.65,85.66,85.54,85.65,31247.0,85.1682,85.1781,85.0588,85.1682,31247.0
2024-01-31 11:45:00,85.62,85.76,85.59,85.66,35421.0,85.1384,85.2776,85.1085,85.1781,35421.0
2024-01-31 11:50:00,85.66,85.66,85.41,85.48,119576.0,85.1781,85.1781,84.9295,84.9991,119576.0
2024-01-31 11:55:00,85.47,85.6,85.46,85.53,45445.0,84.9892,85.1185,84.9793,85.0489,45445.0
2024-01-31 12:00:00,85.54,85.75,85.49,85.74,34790.0,85.0588,85.2676,85.0091,85.2577,34790.0
2024-01-31 12:05:00,85.75,85.76,85.68,85.73,26189.0,85.2676,85.2776,85.198,85.2477,26189.0
2024-01-31 12:10:00,85.73,85.74,85.61,85.67,30516.0,85.2477,85.2577,85.1284,85.1881,30516.0
2024-01-31 12:15:00,85.67,85.68,85.53,85.56,26173.0,85.1881,85.198,85.0489,85.0787,26173.0
2024-01-31 12:20:00,85.56,85.59,85.45,85.47,58326.0,85.0787,85.1085,84.9693,84.9892,58326.0
2024-01-31 12:25:00,85.48,85.52,85.42,85.44,66278.0,84.9991,85.0389,84.9395,84.9594,66278.0
2024-01-31 12:30:00,85.44,85.5,85.38,85.39,45361.0,84.9594,85.019,84.8997,84.9097,45361.0
2024-01-31 12:35:00,85.38,85.39,85.25,85.33,81453.0,84.8997,84.9097,84.7704,84.85,81453.0
2024-01-31 12:40:00,85.33,85.56,85.27,85.53,50604.0,84.85,85.0787,84.7903,85.0489,50604.0
2024-01-31 12:45:00,85.52,85.53,85.34,85.39,45234.0,85.0389,85.0489,84.8599,84.9097,45234.0
2024-01-31 12:50:00,85.4,85.54,85.4,85.54,67564.0,84.9196,85.0588,84.9196,85.0588,67564.0
2024-01-31 12:55:00,85.52,85.61,85.46,85.6,18007.0,85.0389,85.1284,84.9793,85.1185,18007.0
2024-01-31 13:00:00,85.6,85.68,85.49,85.5,58648.0,85.1185,85.198,85.0091,85.019,58648.0
2024-01-31 13:05:00,85.5,85.6,85.48,85.56,68122.0,85.019,85.1185,84.9991,85.0787,68122.0
2024-01-31 13:10:00,85.56,85.63,85.5,85.59,96111.0,85.0787,85.1483,85.019,85.1085,96111.0
2024-01-31 13:15:00,85.58,85.8,85.58,85.8,33606.0,85.0986,85.3173,85.0986,85.3173,33606.0
2024-01-31 13:20:00,85.82,85.82,85.64,85.69,28962.0,85.3372,85.3372,85.1582,85.208,28962.0
2024-01-31 13:25:00,85.7,85.76,85.63,85.65,19920.0,85.2179,85.2776,85.1483,85.1682,19920.0
2024-01-31 13:30:00,85.63,85.7,85.62,85.65,22951.0,85.1483,85.2179,85.1384,85.1682,22951.0
2024-01-31 13:35:00,85.65,85.71,85.63,85.67,29207.0,85.1682,85.2279,85.1483,85.1881,29207.0
2024-01-31 13:40:00,85.68,85.78,85.68,85.77,24946.0,85.198,85.2975,85.198,85.2875,24946.0
2024-01-31 13:45:00,85.77,85.88,85.76,85.84,41440.0,85.2875,85.3969,85.2776,85.3571,41440.0
2024-01-31 13:50:00,85.85,85.87,85.77,85.77,29831.0,85.3671,85.387,85.2875,85.2875,29831.0
2024-01-31 13:55:00,85.76,85.82,85.75,85.81,32313.0,85.2776,85.3372,85.2676,85.3273,32313.0
2024-01-31 14:00:00,85.81,85.92,85.35,85.56,62033.0,85.3273,85.4367,84.8699,85.0787,62033.0
2024-01-31 14:05:00,85.57,85.77,85.53,85.59,27753.0,85.0886,85.2875,85.0489,85.1085,27753.0
2024-01-31 14:10:00,85.62,85.79,85.59,85.71,35520.0,85.1384,85.3074,85.1085,85.2279,35520.0
2024-01-31 14:15:00,85.71,85.72,85.53,85.54,26400.0,85.2279,85.2378,85.0489,85.0588,26400.0
2024-01-31 14:20:00,85.53,85.67,85.51,85.67,32241.0,85.0489,85.1881,85.029,85.1881,32241.0
2024-01-31 14:25:00,85.66,85.71,85.6,85.67,45262.0,85.1781,85.2279,85.1185,85.1881,45262.0
2024-01-31 14:30:00,85.67,85.9,85.56,85.86,53624.0,85.1881,85.4168,85.0787,85.377,53624.0
2024-01-31 14:35:00,85.83,86.47,85.71,86.37,143426.0,85.3472,85.9836,85.2279,85.8841,143426.0
2024-01-31 14:40:00,86.4,86.92,86.38,86.84,142645.0,85.914,86.431,85.8941,86.3515,142645.0
2024-01-31 14:45:00,86.85,86.92,86.31,86.32,103514.0,86.3614,86.431,85.8245,85.8344,103514.0
2024-01-31 14:50:00,86.29,86.36,86.01,86.25,62028.0,85.8046,85.8742,85.5262,85.7648,62028.0
2024-01-31 14:55:00,86.22,86.32,86.0,86.06,51974.0,85.735,85.8344,85.5162,85.5759,51974.0
2024-01-31 15:00:00,86.07,86.17,85.54,85.66,121202.0,85.5858,85.6853,85.0588,85.1781,121202.0
2024-01-31 15:05:00,85.6,85.76,85.33,85.72,61474.0,85.1185,85.2776,84.85,85.2378,61474.0
2024-01-31 15:10:00,85.71,85.86,85.55,85.67,51304.0,85.2279,85.377,85.0688,85.1881,51304.0
2024-01-31 15:15:00,85.66,85.84,85.58,85.64,68877.0,85.1781,85.3571,85.0986,85.1582,68877.0
2024-01-31 15:20:00,85.64,86.03,85.59,85.91,59077.0,85.1582,85.5461,85.1085,85.4267,59077.0
2024-01-31 15:25:00,85.86,85.92,85.75,85.79,57405.0,85.377,85.4367,85.2676,85.3074,57405.0
2024-01-31 15:30:00,85.77,85.81,85.52,85.64,64019.0,85.2875,85.3273,85.0389,85.1582,64019.0
2024-01-31 15:35:00,85.63,85.72,85.5,85.7,57158.0,85.1483,85.2378,85.019,85.2179,57158.0
2024-01-31 15:40:00,85.69,85.76,85.64,85.65,58092.0,85.208,85.2776,85.1582,85.1682,58092.0
2024-01-31 15:45:00,85.66,85.8,85.64,85.74,92057.0,85.1781,85.3173,85.1582,85.2577,92057.0
2024-01-31 15:50:00,85.74,85.85,85.54,85.83,258001.0,85.2577,85.3671,85.0588,85.3472,258001.0
2024-01-31 15:55:00,85.83,85.89,85.71,85.73,532261.0,85.3472,85.4068,85.2279,85.2477,532261.0
2024-02-01 09:30:00,86.07,86.17,85.85,85.99,299747.0,85.5858,85.6853,85.3671,85.5063,299747.0
2024-02-01 09:35:00,85.99,86.11,85.77,85.95,132478.0,85.5063,85.6256,85.2875,85.4665,132478.0
2024-02-01 09:40:00,85.94,86.19,85.81,86.07,67941.0,85.4566,85.7052,85.3273,85.5858,67941.0
2024-02-01 09:45:00,86.03,86.05,85.65,85.77,82430.0,85.5461,85.5659,85.1682,85.2875,82430.0
2024-02-01 09:50:00,85.78,85.84,85.64,85.83,81170.0,85.2975,85.3571,85.1582,85.3472,81170.0
2024-02-01 09:55:00,85.85,85.86,85.34,85.4,81422.0,85.3671,85.377,84.8599,84.9196,81422.0
2024-02-01 10:00:00,85.4,85.4,85.06,85.21,140003.0,84.9196,84.9196,84.5815,84.7307,140003.0
2024-02-01 10:05:00,85.2,85.61,85.16,85.6,98570.0,84.7207,85.1284,84.6809,85.1185,98570.0
2024-02-01 10:10:00,85.59,85.68,85.47,85.51,53371.0,85.1085,85.198,84.9892,85.029,53371.0
2024-02-01 10:15:00,85.52,85.57,85.28,85.28,109245.0,85.0389,85.0886,84.8003,84.8003,109245.0
2024-02-01 10:20:00,85.3,85.34,85.13,85.23,75608.0,84.8202,84.8599,84.6511,84.7506,75608.0
2024-02-01 10:25:00,85.24,85.44,85.15,85.43,127230.0,84.7605,84.9594,84.671,84.9494,127230.0
2024-02-01 10:30:00,85.44,85.65,85.41,85.6,99496.0,84.9594,85.1682,84.9295,85.1185,99496.0
2024-02-01 10:35:00,85.6,85.7,85.49,85.54,60351.0,85.1185,85.2179,85.0091,85.0588,60351.0
2024-02-01 10:40:00,85.56,85.57,85.31,85.32,47177.0,85.0787,85.0886,84.8301,84.84,47177.0
2024-02-01 10:45:00,85.3,85.46,85.27,85.3,28890.0,84.8202,84.9793,84.7903,84.8202,28890.0
2024-02-01 10:50:00,85.32,85.33,85.01,85.04,73375.0,84.84,84.85,84.5318,84.5616,73375.0
2024-02-01 10:55:00,85.05,85.13,84.99,85.01,112911.0,84.5716,84.6511,84.5119,84.5318,112911.0
2024-02-01 11:00:00,85.0,85.07,84.9,84.92,98662.0,84.5218,84.5915,84.4224,84.4423,98662.0
2024-02-01 11:05:00,84.92,85.02,84.87,84.91,116177.0,84.4423,84.5417,84.3926,84.4324,116177.0
2024-02-01 11:10:00,84.91,85.01,84.83,84.88,52505.0,84.4324,84.5318,84.3528,84.4025,52505.0
2024-02-01 11:15:00,84.88,85.01,84.79,84.79,80021.0,84.4025,84.5318,84.313,84.313,80021.0
2024-02-01 11:20:00,84.79,84.99,84.78,84.84,56514.0,84.313,84.5119,84.3031,84.3627,56514.0
2024-02-01 11:25:00,84.84,84.87,84.67,84.67,76516.0,84.3627,84.3926,84.1937,84.1937,76516.0
2024-02-01 11:30:00,84.67,84.93,84.61,84.91,87373.0,84.1937,84.4522,84.134,84.4324,87373.0
2024-02-01 11:35:00,84.94,85.02,84.87,85.02,50671.0,84.4622,84.5417,84.3926,84.5417,50671.0
2024-02-01 11:40:00,85.02,85.11,85.0,85.0,30359.0,84.5417,84.6312,84.5218,84.5218,30359.0
2024-02-01 11:45:00,85.01,85.07,84.98,85.06,33284.0,84.5318,84.5915,84.502,84.5815,33284.0
2024-02-01 11:50:00,85.06,85.12,85.02,85.06,86309.0,84.5815,84.6412,84.5417,84.5815,86309.0
2024-02-01 11:55:00,85.05,85.19,85.03,85.17,90563.0,84.5716,84.7108,84.5517,84.6909,90563.0
2024-02-01 12:00:00,85.17,85.49,85.14,85.46,47540.0,84.6909,85.0091,84.6611,84.9793,47540.0
2024-02-01 12:05:00,85.46,85.72,85.46,85.71,43223.0,84.9793,85.2378,84.9793,85.2279,43223.0
2024-02-01 12:10:00,85.72,85.75,85.61,85.67,59134.0,85.2378,85.2676,85.1284,85.1881,59134.0
2024-02-01 12:15:00,85.68,85.77,85.64,85.66,35759.0,85.198,85.2875,85.1582,85.1781,35759.0
2024-02-01 12:20:00,85.66,85.74,85.62,85.65,23612.0,85.1781,85.2577,85.1384,85.1682,23612.0
2024-02-01 12:25:00,85.65,85.7,85.57,85.57,32278.0,85.1682,85.2179,85.0886,85.0886,32278.0
2024-02-01 12:30:00,85.59,85.68,85.57,85.63,45232.0,85.1085,85.198,85.0886,85.1483,45232.0
2024-02-01 12:35:00,85.64,85.7,85.58,85.62,27846.0,85.1582,85.2179,85.0986,85.1384,27846.0
2024-02-01 12:40:00,85.62,85.66,85.52,85.63,37617.0,85.1384,85.1781,85.0389,85.1483,37617.0
2024-02-01 12:45:00,85.63,85.87,85.63,85.87,41074.0,85.1483,85.387,85.1483,85.387,41074.0
2024-02-01 12:50:00,85.87,85.93,85.83,85.88,36325.0,85.387,85.4466,85.3472,85.3969,36325.0
2024-02-01 12:55:00,85.88,85.91,85.73,85.77,42644.0,85.3969,85.4267,85.2477,85.2875,42644.0
2024-02-01 13:00:00,85.76,85.76,85.46,85.49,26541.0,85.2776,85.2776,84.9793,85.0091,26541.0
2024-02-01 13:05:00,85.46,85.5,85.4,85.48,22986.0,84.9793,85.019,84.9196,84.9991,22986.0
2024-02-01 13:10:00,85.48,85.75,85.47,85.75,27264.0,84.9991,85.2676,84.9892,85.2676,27264.0
2024-02-01 13:15:00,85.75,85.77,85.63,85.69,24100.0,85.2676,85.2875,85.1483,85.208,24100.0
2024-02-01 13:20:00,85.67,85.74,85.66,85.72,19160.0,85.1881,85.2577,85.1781,85.2378,19160.0
2024-02-01 13:25:00,85.72,85.81,85.69,85.72,24030.0,85.2378,85.3273,85.208,85.2378,24030.0
2024-02-01 13:30:00,85.73,85.95,85.73,85.9,33560.0,85.2477,85.4665,85.2477,85.4168,33560.0
2024-02-01 13:35:00,85.91,85.95,85.55,85.55,46883.0,85.4267,85.4665,85.0688,85.0688,46883.0
2024-02-01 13:40:00,85.58,85.63,85.51,85.6,20596.0,85.0986,85.1483,85.029,85.1185,20596.0
2024-02-01 13:45:00,85.61,85.74,85.6,85.7,18030.0,85.1284,85.2577,85.1185,85.2179,18030.0
2024-02-01 13:50:00,85.7,85.83,85.7,85.81,24785.0,85.2179,85.3472,85.2179,85.3273,24785.0
2024-02-01 13:55:00,85.81,85.85,85.74,85.76,18273.0,85.3273,85.3671,85.2577,85.2776,18273.0
2024-02-01 14:00:00,85.77,85.81,85.72,85.79,25079.0,85.2875,85.3273,85.2378,85.3074,25079.0
2024-02-01 14:05:00,85.79,85.9,85.77,85.9,35181.0,85.3074,85.4168,85.2875,85.4168,35181.0
2024-02-01 14:10:00,85.91,85.94,85.67,85.69,41604.0,85.4267,85.4566,85.1881,85.208,41604.0
2024-02-01 14:15:00,85.7,85.76,85.64,85.71,30997.0,85.2179,85.2776,85.1582,85.2279,30997.0
2024-02-01 14:20:00,85.72,85.75,85.62,85.64,30760.0,85.2378,85.2676,85.1384,85.1582,30760.0
2024-02-01 14:25:00,85.63,85.7,85.59,85.65,42080.0,85.1483,85.2179,85.1085,85.1682,42080.0
2024-02-01 14:30:00,85.67,85.68,85.53,85.56,37965.0,85.1881,85.198,85.0489,85.0787,37965.0
2024-02-01 14:35:00,85.56,85.64,85.52,85.61,90327.0,85.0787,85.1582,85.0389,85.1284,90327.0
2024-02-01 14:40:00,85.62,85.63,85.49,85.55,56267.0,85.1384,85.1483,85.0091,85.0688,56267.0
2024-02-01 14:45:00,85.53,85.69,85.53,85.56,81831.0,85.0489,85.208,85.0489,85.0787,81831.0
2024-02-01 14:50:00,85.56,85.57,85.46,85.46,58740.0,85.0787,85.0886,84.9793,84.9793,58740.0
2024-02-01 14:55:00,85.47,85.58,85.44,85.57,80378.0,84.9892,85.0986,84.9594,85.0886,80378.0
2024-02-01 15:00:00,85.57,85.74,85.49,85.74,119115.0,85.0886,85.2577,85.0091,85.2577,119115.0
2024-02-01 15:05:00,85.73,85.82,85.62,85.63,79391.0,85.2477,85.3372,85.1384,85.1483,79391.0
2024-02-01 15:10:00,85.63,85.63,85.52,85.59,78348.0,85.1483,85.1483,85.0389,85.1085,78348.0
2024-02-01 15:15:00,85.59,85.62,85.54,85.59,51884.0,85.1085,85.1384,85.0588,85.1085,51884.0
2024-02-01 15:20:00,85.59,85.67,85.57,85.57,83365.0,85.1085,85.1881,85.0886,85.0886,83365.0
2024-02-01 15:25:00,85.58,85.63,85.48,85.53,86816.0,85.0986,85.1483,84.9991,85.0489,86816.0
2024-02-01 15:30:00,85.53,85.66,85.5,85.63,96285.0,85.0489,85.1781,85.019,85.1483,96285.0
2024-02-01 15:35:00,85.64,85.73,85.62,85.73,118215.0,85.1582,85.2477,85.1384,85.2477,118215.0
2024-02-01 15:40:00,85.73,85.81,85.69,85.79,80905.0,85.2477,85.3273,85.208,85.3074,80905.0
2024-02-01 15:45:00,85.79,85.89,85.73,85.74,159707.0,85.3074,85.4068,85.2477,85.2577,159707.0
2024-02-01 15:50:00,85.75,85.89,85.59,85.62,233885.0,85.2676,85.4068,85.1085,85.1384,233885.0
2024-02-01 15:55:00,85.62,85.72,85.53,85.6,660340.0,85.1384,85.2378,85.0489,85.1185,660340.0
2024-02-02 09:30:00,85.15,85.69,84.94,85.63,305880.0,84.671,85.208,84.4622,85.1483,305880.0
2024-02-02 09:35:00,85.64,85.69,85.34,85.37,108647.0,85.1582,85.208,84.8599,84.8898,108647.0
2024-02-02 09:40:00,85.39,85.59,85.33,85.41,97497.0,84.9097,85.1085,84.85,84.9295,97497.0
2024-02-02 09:45:00,85.45,86.12,85.44,85.94,160152.0,84.9693,85.6355,84.9594,85.4566,160152.0
2024-02-02 09:50:00,85.93,86.18,85.9,86.02,190225.0,85.4466,85.6952,85.4168,85.5361,190225.0
2024-02-02 09:55:00,86.02,86.41,85.94,86.22,168658.0,85.5361,85.9239,85.4566,85.735,168658.0
2024-02-02 10:00:00,86.26,86.4,86.15,86.19,126116.0,85.7748,85.914,85.6654,85.7052,126116.0
2024-02-02 10:05:00,86.19,86.3,86.03,86.09,90801.0,85.7052,85.8145,85.5461,85.6057,90801.0
2024-02-02 10:10:00,86.09,86.09,85.85,85.93,74965.0,85.6057,85.6057,85.3671,85.4466,74965.0
2024-02-02 10:15:00,85.93,86.1,85.82,85.92,71028.0,85.4466,85.6157,85.3372,85.4367,71028.0
2024-02-02 10:20:00,85.92,86.01,85.8,85.96,186080.0,85.4367,85.5262,85.3173,85.4764,186080.0
2024-02-02 10:25:00,85.93,85.96,85.5,85.52,78817.0,85.4466,85.4764,85.019,85.0389,78817.0
2024-02-02 10:30:00,85.51,85.78,85.41,85.77,86559.0,85.029,85.2975,84.9295,85.2875,86559.0
2024-02-02 10:35:00,85.77,85.77,85.6,85.74,75742.0,85.2875,85.2875,85.1185,85.2577,75742.0
2024-02-02 10:40:00,85.75,86.01,85.72,85.88,95684.0,85.2676,85.5262,85.2378,85.3969,95684.0
2024-02-02 10:45:00,85.94,86.07,85.84,86.01,46062.0,85.4566,85.5858,85.3571,85.5262,46062.0
2024-02-02 10:50:00,86.02,86.04,85.64,85.72,139529.0,85.5361,85.556,85.1582,85.2378,139529.0
2024-02-02 10:55:00,85.69,85.8,85.52,85.54,47212.0,85.208,85.3173,85.0389,85.0588,47212.0
2024-02-02 11:00:00,85.56,85.62,85.34,85.36,58776.0,85.0787,85.1384,84.8599,84.8798,58776.0
2024-02-02 11:05:00,85.36,85.5,85.36,85.43,46259.0,84.8798,85.019,84.8798,84.9494,46259.0
2024-02-02 11:10:00,85.43,85.59,85.36,85.57,55528.0,84.9494,85.1085,84.8798,85.0886,55528.0
2024-02-02 11:15:00,85.57,85.57,85.47,85.56,39326.0,85.0886,85.0886,84.9892,85.0787,39326.0
2024-02-02 11:20:00,85.58,85.72,85.52,85.71,42855.0,85.0986,85.2378,85.0389,85.2279,42855.0
2024-02-02 11:25:00,85.7,85.79,85.66,85.78,95602.0,85.2179,85.3074,85.1781,85.2975,95602.0
2024-02-02 11:30:00,85.79,85.87,85.65,85.71,34787.0,85.3074,85.387,85.1682,85.2279,34787.0
2024-02-02 11:35:00,85.69,85.76,85.66,85.76,30436.0,85.208,85.2776,85.1781,85.2776,30436.0
2024-02-02 11:40:00,85.76,85.82,85.71,85.79,45494.0,85.2776,85.3372,85.2279,85.3074,45494.0
2024-02-02 11:45:00,85.78,85.78,85.69,85.69,67681.0,85.2975,85.2975,85.208,85.208,67681.0
2024-02-02 11:50:00,85.69,85.89,85.69,85.78,107779.0,85.208,85.4068,85.208,85.2975,107779.0
2024-02-02 11:55:00,85.77,85.84,85.68,85.75,60737.0,85.2875,85.3571,85.198,85.2676,60737.0
2024-02-02 12:00:00,85.75,85.86,85.69,85.72,23967.0,85.2676,85.377,85.208,85.2378,23967.0
2024-02-02 12:05:00,85.72,85.81,85.61,85.62,45437.0,85.2378,85.3273,85.1284,85.1384,45437.0
2024-02-02 12:10:00,85.62,85.73,85.54,85.59,38237.0,85.1384,85.2477,85.0588,85.1085,38237.0
2024-02-02 12:15:00,85.59,85.67,85.54,85.67,28796.0,85.1085,85.1881,85.0588,85.1881,28796.0
2024-02-02 12:20:00,85.68,85.71,85.64,85.69,25709.0,85.198,85.2279,85.1582,85.208,25709.0
2024-02-02 12:25:00,85.69,85.9,85.65,85.88,40596.0,85.208,85.4168,85.1682,85.3969,40596.0
2024-02-02 12:30:00,85.89,86.0,85.85,85.94,44999.0,85.4068,85.5162,85.3671,85.4566,44999.0
2024-02-02 12:35:00,85.95,86.06,85.94,86.06,50877.0,85.4665,85.5759,85.4566,85.5759,50877.0
2024-02-02 12:40:00,86.05,86.05,85.64,85.68,94610.0,85.5659,85.5659,85.1582,85.198,94610.0
2024-02-02 12:45:00,85.7,85.84,85.59,85.83,71538.0,85.2179,85.3571,85.1085,85.3472,71538.0
2024-02-02 12:50:00,85.83,85.84,85.7,85.83,27887.0,85.3472,85.3571,85.2179,85.3472,27887.0
2024-02-02 12:55:00,85.82,85.94,85.78,85.94,35972.0,85.3372,85.4566,85.2975,85.4566,35972.0
2024-02-02 13:00:00,85.93,86.15,85.93,86.13,39497.0,85.4466,85.6654,85.4466,85.6455,39497.0
2024-02-02 13:05:00,86.14,86.22,86.0,86.03,50243.0,85.6554,85.735,85.5162,85.5461,50243.0
2024-02-02 13:10:00,86.04,86.13,86.0,86.07,16477.0,85.556,85.6455,85.5162,85.5858,16477.0
2024-02-02 13:15:00,86.08,86.14,86.02,86.12,17998.0,85.5958,85.6554,85.5361,85.6355,17998.0
2024-02-02 13:20:00,86.12,86.14,85.97,86.03,34081.0,85.6355,85.6554,85.4864,85.5461,34081.0
2024-02-02 13:25:00,86.04,86.05,85.83,85.87,32157.0,85.556,85.5659,85.3472,85.387,32157.0
2024-02-02 13:30:00,85.9,85.94,85.83,85.92,20424.0,85.4168,85.4566,85.3472,85.4367,20424.0
2024-02-02 13:35:00,85.93,85.96,85.77,85.89,26548.0,85.4466,85.4764,85.2875,85.4068,26548.0
2024-02-02 13:40:00,85.91,85.99,85.87,85.98,31166.0,85.4267,85.5063,85.387,85.4963,31166.0
2024-02-02 13:45:00,85.98,86.1,85.95,86.01,192857.0,85.4963,85.6157,85.4665,85.5262,192857.0
2024-02-02 13:50:00,86.01,86.06,85.92,85.98,25702.0,85.5262,85.5759,85.4367,85.4963,25702.0
2024-02-02 13:55:00,85.98,86.02,85.94,85.95,62466.0,85.4963,85.5361,85.4566,85.4665,62466.0
2024-02-02 14:00:00,85.96,86.12,85.96,86.02,54077.0,85.4764,85.6355,85.4764,85.5361,54077.0
2024-02-02 14:05:00,86.01,86.09,85.96,86.08,48512.0,85.5262,85.6057,85.4764,85.5958,48512.0
2024-02-02 14:10:00,86.08,86.17,86.03,86.12,234693.0,85.5958,85.6853,85.5461,85.6355,234693.0
2024-02-02 14:15:00,86.11,86.15,85.98,85.98,159626.0,85.6256,85.6654,85.4963,85.4963,159626.0
2024-02-02 14:20:00,85.97,86.01,85.86,85.92,29302.0,85.4864,85.5262,85.377,85.4367,29302.0
2024-02-02 14:25:00,85.93,86.05,85.93,86.0,72572.0,85.4466,85.5659,85.4466,85.5162,72572.0
2024-02-02 14:30:00,86.0,86.05,85.93,86.05,25370.0,85.5162,85.5659,85.4466,85.5659,25370.0
2024-02-02 14:35:00,86.06,86.13,86.03,86.05,25009.0,85.5759,85.6455,85.5461,85.5659,25009.0
2024-02-02 14:40:00,86.07,86.14,86.03,86.06,18960.0,85.5858,85.6554,85.5461,85.5759,18960.0
2024-02-02 14:45:00,86.05,86.13,86.04,86.12,67857.0,85.5659,85.6455,85.556,85.6355,67857.0
2024-02-02 14:50:00,86.11,86.15,86.01,86.09,84203.0,85.6256,85.6654,85.5262,85.6057,84203.0
2024-02-02 14:55:00,86.09,86.16,86.02,86.16,36560.0,85.6057,85.6753,85.5361,85.6753,36560.0
2024-02-02 15:00:00,86.15,86.25,86.08,86.25,286555.0,85.6654,85.7648,85.5958,85.7648,286555.0
2024-02-02 15:05:00,86.24,86.4,86.21,86.38,93155.0,85.7549,85.914,85.725,85.8941,93155.0
2024-02-02 15:10:00,86.38,86.44,86.35,86.39,64884.0,85.8941,85.9537,85.8643,85.904,64884.0
2024-02-02 15:15:00,86.4,86.43,86.35,86.42,72611.0,85.914,85.9438,85.8643,85.9339,72611.0
2024-02-02 15:20:00,86.42,86.44,86.25,86.3,99876.0,85.9339,85.9537,85.7648,85.8145,99876.0
2024-02-02 15:25:00,86.29,86.42,86.24,86.4,106237.0,85.8046,85.9339,85.7549,85.914,106237.0
2024-02-02 15:30:00,86.41,86.45,86.27,86.36,93477.0,85.9239,85.9637,85.7847,85.8742,93477.0
2024-02-02 15:35:00,86.35,86.35,86.2,86.35,56848.0,85.8643,85.8643,85.7151,85.8643,56848.0
2024-02-02 15:40:00,86.35,86.39,86.3,86.3,75946.0,85.8643,85.904,85.8145,85.8145,75946.0
2024-02-02 15:45:00,86.29,86.48,86.27,86.45,129132.0,85.8046,85.9935,85.7847,85.9637,129132.0
2024-02-02 15:50:00,86.45,86.55,86.37,86.48,218589.0,85.9637,86.0631,85.8841,85.9935,218589.0
2024-02-02 15:55:00,86.49,86.61,86.39,86.47,508212.0,86.0035,86.1228,85.904,85.9836,508212.0
2024-02-05 09:30:00,86.67,86.98,86.25,86.36,269744.0,86.1825,86.4907,85.7648,85.8742,269744.0
2024-02-05 09:35:00,86.33,86.59,86.27,86.45,147267.0,85.8444,86.1029,85.7847,85.9637,147267.0
2024-02-05 09:40:00,86.45,86.48,86.25,86.32,95659.0,85.9637,85.9935,85.7648,85.8344,95659.0
2024-02-05 09:45:00,86.29,86.53,86.21,86.26,141367.0,85.8046,86.0432,85.725,85.7748,141367.0
2024-02-05 09:50:00,86.25,86.26,86.09,86.13,78825.0,85.7648,85.7748,85.6057,85.6455,78825.0
2024-02-05 09:55:00,86.13,86.42,86.13,86.39,81355.0,85.6455,85.9339,85.6455,85.904,81355.0
2024-02-05 10:00:00,86.34,86.39,86.06,86.06,65746.0,85.8543,85.904,85.5759,85.5759,65746.0
2024-02-05 10:05:00,86.06,86.36,86.04,86.21,81775.0,85.5759,85.8742,85.556,85.725,81775.0
2024-02-05 10:10:00,86.21,86.28,86.14,86.15,47214.0,85.725,85.7946,85.6554,85.6654,47214.0
2024-02-05 10:15:00,86.15,86.17,85.76,85.84,89821.0,85.6654,85.6853,85.2776,85.3571,89821.0
2024-02-05 10:20:00,85.83,85.96,85.74,85.95,34122.0,85.3472,85.4764,85.2577,85.4665,34122.0
2024-02-05 10:25:00,85.94,86.07,85.86,85.95,48991.0,85.4566,85.5858,85.377,85.4665,48991.0
2024-02-05 10:30:00,85.96,86.07,85.88,86.04,51388.0,85.4764,85.5858,85.3969,85.556,51388.0
2024-02-05 10:35:00,86.07,86.17,85.99,86.0,41186.0,85.5858,85.6853,85.5063,85.5162,41186.0
2024-02-05 10:40:00,86.0,86.0,85.63,85.74,68270.0,85.5162,85.5162,85.1483,85.2577,68270.0
2024-02-05 10:45:00,85.72,85.85,85.61,85.85,74204.0,85.2378,85.3671,85.1284,85.3671,74204.0
2024-02-05 10:50:00,85.84,85.85,85.66,85.78,72096.0,85.3571,85.3671,85.1781,85.2975,72096.0
2024-02-05 10:55:00,85.78,85.81,85.62,85.64,39666.0,85.2975,85.3273,85.1384,85.1582,39666.0
2024-02-05 11:00:00,85.65,85.78,85.63,85.74,31352.0,85.1682,85.2975,85.1483,85.2577,31352.0
2024-02-05 11:05:00,85.76,85.93,85.76,85.92,38210.0,85.2776,85.4466,85.2776,85.4367,38210.0
2024-02-05 11:10:00,85.91,86.02,85.8,86.02,75532.0,85.4267,85.5361,85.3173,85.5361,75532.0
2024-02-05 11:15:00,86.03,86.07,85.89,85.97,37485.0,85.5461,85.5858,85.4068,85.4864,37485.0
2024-02-05 11:20:00,85.97,85.99,85.78,85.79,30726.0,85.4864,85.5063,85.2975,85.3074,30726.0
2024-02-05 11:25:00,85.79,85.95,85.77,85.92,42168.0,85.3074,85.4665,85.2875,85.4367,42168.0
2024-02-05 11:30:00,85.94,86.09,85.93,86.07,31988.0,85.4566,85.6057,85.4466,85.5858,31988.0
2024-02-05 11:35:00,86.06,86.07,85.99,86.03,22069.0,85.5759,85.5858,85.5063,85.5461,22069.0
2024-02-05 11:40:00,86.02,86.02,85.91,86.02,36402.0,85.5361,85.5361,85.4267,85.5361,36402.0
2024-02-05 11:45:00,86.04,86.14,86.0,86.07,43537.0,85.556,85.6554,85.5162,85.5858,43537.0
2024-02-05 11:50:00,86.07,86.2,86.05,86.17,25631.0,85.5858,85.7151,85.5659,85.6853,25631.0
2024-02-05 11:55:00,86.18,86.35,86.18,86.28,44917.0,85.6952,85.8643,85.6952,85.7946,44917.0
2024-02-05 12:00:00,86.28,86.28,86.16,86.21,46481.0,85.7946,85.7946,85.6753,85.725,46481.0
2024-02-05 12:05:00,86.21,86.35,86.19,86.3,53616.0,85.725,85.8643,85.7052,85.8145,53616.0
2024-02-05 12:10:00,86.31,86.46,86.28,86.37,60881.0,85.8245,85.9736,85.7946,85.8841,60881.0
2024-02-05 12:15:00,86.38,86.52,86.38,86.52,35037.0,85.8941,86.0333,85.8941,86.0333,35037.0
2024-02-05 12:20:00,86.51,86.57,86.47,86.51,59836.0,86.0234,86.083,85.9836,86.0234,59836.0
2024-02-05 12:25:00,86.5,86.53,86.41,86.49,19612.0,86.0134,86.0432,85.9239,86.0035,19612.0
2024-02-05 12:30:00,86.51,86.58,86.49,86.57,27467.0,86.0234,86.093,86.0035,86.083,27467.0
2024-02-05 12:35:00,86.57,86.89,86.56,86.89,74362.0,86.083,86.4012,86.0731,86.4012,74362.0
2024-02-05 12:40:00,86.89,86.89,86.75,86.75,51441.0,86.4012,86.4012,86.262,86.262,51441.0
2024-02-05 12:45:00,86.76,86.84,86.73,86.8,30366.0,86.2719,86.3515,86.2421,86.3117,30366.0
2024-02-05 12:50:00,86.79,86.8,86.62,86.71,44738.0,86.3018,86.3117,86.1327,86.2222,44738.0
2024-02-05 12:55:00,86.69,86.71,86.62,86.68,44168.0,86.2023,86.2222,86.1327,86.1924,44168.0
2024-02-05 13:00:00,86.68,86.68,86.55,86.68,34661.0,86.1924,86.1924,86.0631,86.1924,34661.0
2024-02-05 13:05:00,86.68,86.79,86.64,86.75,24822.0,86.1924,86.3018,86.1526,86.262,24822.0
2024-02-05 13:10:00,86.75,86.85,86.73,86.83,23036.0,86.262,86.3614,86.2421,86.3416,23036.0
2024-02-05 13:15:00,86.82,86.82,86.74,86.81,23299.0,86.3316,86.3316,86.2521,86.3217,23299.0
2024-02-05 13:20:00,86.81,86.81,86.62,86.65,31653.0,86.3217,86.3217,86.1327,86.1626,31653.0
2024-02-05 13:25:00,86.66,86.73,86.62,86.62,32431.0,86.1725,86.2421,86.1327,86.1327,32431.0
2024-02-05 13:30:00,86.63,86.75,86.61,86.74,30978.0,86.1427,86.262,86.1228,86.2521,30978.0
2024-02-05 13:35:00,86.75,86.76,86.66,86.75,59214.0,86.262,86.2719,86.1725,86.262,59214.0
2024-02-05 13:40:00,86.78,86.79,86.66,86.7,28260.0,86.2918,86.3018,86.1725,86.2123,28260.0
2024-02-05 13:45:00,86.71,86.79,86.69,86.72,28629.0,86.2222,86.3018,86.2023,86.2322,28629.0
2024-02-05 13:50:00,86.71,86.73,86.58,86.65,27455.0,86.2222,86.2421,86.093,86.1626,27455.0
2024-02-05 13:55:00,86.65,86.66,86.56,86.64,24587.0,86.1626,86.1725,86.0731,86.1526,24587.0
2024-02-05 14:00:00,86.65,86.65,86.56,86.62,29961.0,86.1626,86.1626,86.0731,86.1327,29961.0
2024-02-05 14:05:00,86.63,86.72,86.58,86.7,41286.0,86.1427,86.2322,86.093,86.2123,41286.0
2024-02-05 14:10:00,86.7,86.74,86.66,86.71,33501.0,86.2123,86.2521,86.1725,86.2222,33501.0
2024-02-05 14:15:00,86.71,86.75,86.58,86.62,47835.0,86.2222,86.262,86.093,86.1327,47835.0
2024-02-05 14:20:00,86.62,86.72,86.62,86.67,56553.0,86.1327,86.2322,86.1327,86.1825,56553.0
2024-02-05 14:25:00,86.69,86.76,86.64,86.72,24147.0,86.2023,86.2719,86.1526,86.2322,24147.0
2024-02-05 14:30:00,86.73,86.82,86.72,86.8,37983.0,86.2421,86.3316,86.2322,86.3117,37983.0
2024-02-05 14:35:00,86.8,87.02,86.78,87.02,112811.0,86.3117,86.5305,86.2918,86.5305,112811.0
2024-02-05 14:40:00,87.03,87.19,87.02,87.15,110776.0,86.5404,86.6995,86.5305,86.6598,110776.0
2024-02-05 14:45:00,87.16,87.22,87.09,87.2,72300.0,86.6697,86.7294,86.6001,86.7095,72300.0
2024-02-05 14:50:00,87.2,87.22,87.03,87.07,65815.0,86.7095,86.7294,86.5404,86.5802,65815.0
2024-02-05 14:55:00,87.06,87.19,87.03,87.13,56858.0,86.5703,86.6995,86.5404,86.6399,56858.0
2024-02-05 15:00:00,87.12,87.15,87.04,87.09,52935.0,86.6299,86.6598,86.5504,86.6001,52935.0
2024-02-05 15:05:00,87.1,87.11,86.92,86.94,50218.0,86.61,86.62,86.431,86.4509,50218.0
2024-02-05 15:10:00,86.94,87.0,86.9,86.91,49970.0,86.4509,86.5106,86.4112,86.4211,49970.0
2024-02-05 15:15:00,86.9,86.93,86.8,86.88,52207.0,86.4112,86.441,86.3117,86.3913,52207.0
2024-02-05 15:20:00,86.87,86.89,86.78,86.88,58956.0,86.3813,86.4012,86.2918,86.3913,58956.0
2024-02-05 15:25:00,86.88,86.9,86.82,86.86,45799.0,86.3913,86.4112,86.3316,86.3714,45799.0
2024-02-05 15:30:00,86.86,86.91,86.79,86.9,48149.0,86.3714,86.4211,86.3018,86.4112,48149.0
2024-02-05 15:35:00,86.89,86.89,86.76,86.8,77877.0,86.4012,86.4012,86.2719,86.3117,77877.0
2024-02-05 15:40:00,86.79,86.83,86.73,86.76,54268.0,86.3018,86.3416,86.2421,86.2719,54268.0
2024-02-05 15:45:00,86.77,86.85,86.76,86.78,121684.0,86.2819,86.3614,86.2719,86.2918,121684.0
2024-02-05 15:50:00,86.78,86.97,86.78,86.86,199633.0,86.2918,86.4808,86.2918,86.3714,199633.0
2024-02-05 15:55:00,86.86,87.01,86.85,86.97,435247.0,86.3714,86.5205,86.3614,86.4808,435247.0
2024-02-06 09:30:00,86.83,87.19,86.71,86.74,228570.0,86.3416,86.6995,86.2222,86.2521,228570.0
2024-02-06 09:35:00,86.71,86.81,86.43,86.59,76462.0,86.2222,86.3217,85.9438,86.1029,76462.0
2024-02-06 09:40:00,86.59,86.64,86.32,86.41,84656.0,86.1029,86.1526,85.8344,85.9239,84656.0
2024-02-06 09:45:00,86.4,86.45,85.71,85.78,174501.0,85.914,85.9637,85.2279,85.2975,174501.0
2024-02-06 09:50:00,85.79,85.87,85.54,85.87,147008.0,85.3074,85.387,85.0588,85.387,147008.0
2024-02-06 09:55:00,85.86,85.9,85.71,85.76,104059.0,85.377,85.4168,85.2279,85.2776,104059.0
2024-02-06 10:00:00,85.76,85.76,85.57,85.64,120403.0,85.2776,85.2776,85.0886,85.1582,120403.0
2024-02-06 10:05:00,85.65,85.74,85.6,85.67,97467.0,85.1682,85.2577,85.1185,85.1881,97467.0
2024-02-06 10:10:00,85.67,85.84,85.58,85.83,95356.0,85.1881,85.3571,85.0986,85.3472,95356.0
2024-02-06 10:15:00,85.82,85.94,85.78,85.86,65315.0,85.3372,85.4566,85.2975,85.377,65315.0
2024-02-06 10:20:00,85.85,85.91,85.58,85.59,112666.0,85.3671,85.4267,85.0986,85.1085,112666.0
2024-02-06 10:25:00,85.59,85.59,85.39,85.49,100215.0,85.1085,85.1085,84.9097,85.0091,100215.0
2024-02-06 10:30:00,85.46,85.7,85.4,85.68,120759.0,84.9793,85.2179,84.9196,85.198,120759.0
2024-02-06 10:35:00,85.68,85.72,85.46,85.46,100397.0,85.198,85.2378,84.9793,84.9793,100397.0
2024-02-06 10:40:00,85.45,85.51,85.33,85.38,85028.0,84.9693,85.029,84.85,84.8997,85028.0
2024-02-06 10:45:00,85.38,85.45,85.3,85.39,70018.0,84.8997,84.9693,84.8202,84.9097,70018.0
2024-02-06 10:50:00,85.38,85.46,85.27,85.39,77650.0,84.8997,84.9793,84.7903,84.9097,77650.0
2024-02-06 10:55:00,85.39,85.48,85.34,85.37,74125.0,84.9097,84.9991,84.8599,84.8898,74125.0
2024-02-06 11:00:00,85.37,85.44,85.32,85.38,35522.0,84.8898,84.9594,84.84,84.8997,35522.0
2024-02-06 11:05:00,85.39,85.44,85.34,85.34,45383.0,84.9097,84.9594,84.8599,84.8599,45383.0
2024-02-06 11:10:00,85.34,85.36,85.14,85.26,90255.0,84.8599,84.8798,84.6611,84.7804,90255.0
2024-02-06 11:15:00,85.26,85.37,85.25,85.37,55078.0,84.7804,84.8898,84.7704,84.8898,55078.0
2024-02-06 11:20:00,85.37,85.39,85.29,85.31,66605.0,84.8898,84.9097,84.8102,84.8301,66605.0
2024-02-06 11:25:00,85.31,85.33,85.19,85.33,71504.0,84.8301,84.85,84.7108,84.85,71504.0
2024-02-06 11:30:00,85.33,85.48,85.33,85.34,63948.0,84.85,84.9991,84.85,84.8599,63948.0
2024-02-06 11:35:00,85.34,85.35,85.21,85.23,65713.0,84.8599,84.8699,84.7307,84.7506,65713.0
2024-02-06 11:40:00,85.24,85.24,84.98,85.01,104551.0,84.7605,84.7605,84.502,84.5318,104551.0
2024-02-06 11:45:00,85.0,85.0,84.78,84.78,94416.0,84.5218,84.5218,84.3031,84.3031,94416.0
2024-02-06 11:50:00,84.78,84.82,84.67,84.76,60403.0,84.3031,84.3429,84.1937,84.2832,60403.0
2024-02-06 11:55:00,84.78,84.88,84.67,84.67,92775.0,84.3031,84.4025,84.1937,84.1937,92775.0
2024-02-06 12:00:00,84.68,84.71,84.52,84.65,141697.0,84.2036,84.2335,84.0445,84.1738,141697.0
2024-02-06 12:05:00,84.67,84.74,84.56,84.65,50573.0,84.1937,84.2633,84.0843,84.1738,50573.0
2024-02-06 12:10:00,84.65,84.69,84.42,84.46,74983.0,84.1738,84.2136,83.9451,83.9849,74983.0
2024-02-06 12:15:00,84.44,84.59,84.41,84.44,112648.0,83.965,84.1142,83.9352,83.965,112648.0
2024-02-06 12:20:00,84.45,84.47,84.36,84.46,66455.0,83.9749,83.9948,83.8854,83.9849,66455.0
2024-02-06 12:25:00,84.45,84.73,84.4,84.7,57424.0,83.9749,84.2534,83.9252,84.2235,57424.0
2024-02-06 12:30:00,84.71,84.72,84.53,84.61,94269.0,84.2335,84.2434,84.0545,84.134,94269.0
2024-02-06 12:35:00,84.59,84.74,84.55,84.73,62324.0,84.1142,84.2633,84.0744,84.2534,62324.0
2024-02-06 12:40:00,84.74,84.74,84.64,84.65,50180.0,84.2633,84.2633,84.1639,84.1738,50180.0
2024-02-06 12:45:00,84.63,84.65,84.46,84.46,67233.0,84.1539,84.1738,83.9849,83.9849,67233.0
2024-02-06 12:50:00,84.46,84.5,84.32,84.34,48765.0,83.9849,84.0247,83.8457,83.8656,48765.0
2024-02-06 12:55:00,84.34,84.52,84.33,84.35,126897.0,83.8656,84.0445,83.8556,83.8755,126897.0
2024-02-06 13:00:00,84.36,84.47,84.34,84.46,41362.0,83.8854,83.9948,83.8656,83.9849,41362.0
2024-02-06 13:05:00,84.47,84.5,84.27,84.29,73337.0,83.9948,84.0247,83.796,83.8158,73337.0
2024-02-06 13:10:00,84.29,84.36,84.26,84.29,124193.0,83.8158,83.8854,83.786,83.8158,124193.0
2024-02-06 13:15:00,84.29,84.34,84.18,84.19,151460.0,83.8158,83.8656,83.7065,83.7164,151460.0
2024-02-06 13:20:00,84.18,84.26,84.12,84.2,131923.0,83.7065,83.786,83.6468,83.7263,131923.0
2024-02-06 13:25:00,84.2,84.28,84.17,84.23,78668.0,83.7263,83.8059,83.6965,83.7562,78668.0
2024-02-06 13:30:00,84.25,84.3,84.2,84.22,57257.0,83.7761,83.8258,83.7263,83.7462,57257.0
2024-02-06 13:35:00,84.21,84.29,84.18,84.25,82653.0,83.7363,83.8158,83.7065,83.7761,82653.0
2024-02-06 13:40:00,84.26,84.38,84.18,84.23,57758.0,83.786,83.9053,83.7065,83.7562,57758.0
2024-02-06 13:45:00,84.23,84.3,84.15,84.25,51958.0,83.7562,83.8258,83.6766,83.7761,51958.0
2024-02-06 13:50:00,84.25,84.3,84.16,84.16,91976.0,83.7761,83.8258,83.6866,83.6866,91976.0
2024-02-06 13:55:00,84.17,84.32,84.15,84.28,94123.0,83.6965,83.8457,83.6766,83.8059,94123.0
2024-02-06 14:00:00,84.29,84.31,84.19,84.26,64447.0,83.8158,83.8357,83.7164,83.786,64447.0
2024-02-06 14:05:00,84.24,84.27,83.91,83.93,200302.0,83.7661,83.796,83.438,83.4579,200302.0
2024-02-06 14:10:00,83.93,83.93,83.78,83.79,123458.0,83.4579,83.4579,83.3087,83.3187,123458.0
2024-02-06 14:15:00,83.79,83.88,83.72,83.8,122309.0,83.3187,83.4081,83.2491,83.3286,122309.0
2024-02-06 14:20:00,83.79,83.9,83.78,83.89,142676.0,83.3187,83.428,83.3087,83.4181,142676.0
2024-02-06 14:25:00,83.89,83.98,83.87,83.94,112255.0,83.4181,83.5076,83.3982,83.4678,112255.0
2024-02-06 14:30:00,83.95,83.99,83.9,83.95,87388.0,83.4778,83.5175,83.428,83.4778,87388.0
2024-02-06 14:35:00,83.94,83.99,83.87,83.91,139660.0,83.4678,83.5175,83.3982,83.438,139660.0
2024-02-06 14:40:00,83.9,84.07,83.87,84.03,87702.0,83.428,83.5971,83.3982,83.5573,87702.0
2024-02-06 14:45:00,84.03,84.17,84.02,84.15,127695.0,83.5573,83.6965,83.5474,83.6766,127695.0
2024-02-06 14:50:00,84.16,84.21,84.01,84.12,62323.0,83.6866,83.7363,83.5374,83.6468,62323.0
2024-02-06 14:55:00,84.11,84.17,84.08,84.12,80351.0,83.6369,83.6965,83.607,83.6468,80351.0
2024-02-06 15:00:00,84.13,84.16,84.07,84.09,53762.0,83.6567,83.6866,83.5971,83.617,53762.0
2024-02-06 15:05:00,84.1,84.17,84.07,84.09,71318.0,83.6269,83.6965,83.5971,83.617,71318.0
2024-02-06 15:10:00,84.09,84.13,84.05,84.08,53170.0,83.617,83.6567,83.5772,83.607,53170.0
2024-02-06 15:15:00,84.08,84.18,84.08,84.17,72743.0,83.607,83.7065,83.607,83.6965,72743.0
2024-02-06 15:20:00,84.17,84.31,84.14,84.28,110190.0,83.6965,83.8357,83.6667,83.8059,110190.0
2024-02-06 15:25:00,84.27,84.34,84.24,84.32,85161.0,83.796,83.8656,83.7661,83.8457,85161.0
2024-02-06 15:30:00,84.31,84.33,84.0,84.01,120726.0,83.8357,83.8556,83.5275,83.5374,120726.0
2024-02-06 15:35:00,84.0,84.01,83.75,83.76,151035.0,83.5275,83.5374,83.2789,83.2888,151035.0
2024-02-06 15:40:00,83.76,83.87,83.75,83.84,131280.0,83.2888,83.3982,83.2789,83.3684,131280.0
2024-02-06 15:45:00,83.85,84.11,83.82,84.11,168033.0,83.3783,83.6369,83.3485,83.6369,168033.0
2024-02-06 15:50:00,84.11,84.41,84.06,84.38,349425.0,83.6369,83.9352,83.5871,83.9053,349425.0
2024-02-06 15:55:00,84.39,84.62,84.38,84.6,765150.0,83.9153,84.144,83.9053,84.1241,765150.0
2024-02-07 09:30:00,84.14,84.27,82.95,83.14,494622.0,83.6667,83.796,82.4834,82.6723,494622.0
2024-02-07 09:35:00,83.15,83.29,82.47,82.73,437651.0,82.6823,82.8215,82.0061,82.2646,437651.0
2024-02-07 09:40:00,82.73,83.42,82.59,83.37,349917.0,82.2646,82.9507,82.1254,82.901,349917.0
2024-02-07 09:45:00,83.37,84.16,83.34,84.11,367741.0,82.901,83.6866,82.8712,83.6369,367741.0
2024-02-07 09:50:00,84.14,84.61,84.04,84.06,186069.0,83.6667,84.134,83.5672,83.5871,186069.0
2024-02-07 09:55:00,84.04,84.26,83.94,84.04,109916.0,83.5672,83.786,83.4678,83.5672,109916.0
2024-02-07 10:00:00,84.04,84.42,84.03,84.37,106309.0,83.5672,83.9451,83.5573,83.8954,106309.0
2024-02-07 10:05:00,84.38,84.47,84.17,84.28,274516.0,83.9053,83.9948,83.6965,83.8059,274516.0
2024-02-07 10:10:00,84.29,84.66,84.26,84.58,129947.0,83.8158,84.1838,83.786,84.1042,129947.0
2024-02-07 10:15:00,84.59,84.59,84.34,84.35,84359.0,84.1142,84.1142,83.8656,83.8755,84359.0
2024-02-07 10:20:00,84.36,84.61,84.35,84.54,102113.0,83.8854,84.134,83.8755,84.0644,102113.0
2024-02-07 10:25:00,84.54,84.78,84.43,84.72,103027.0,84.0644,84.3031,83.9551,84.2434,103027.0
2024-02-07 10:30:00,84.73,84.79,84.6,84.76,134507.0,84.2534,84.313,84.1241,84.2832,134507.0
2024-02-07 10:35:00,84.77,84.78,84.47,84.65,68269.0,84.2931,84.3031,83.9948,84.1738,68269.0
2024-02-07 10:40:00,84.65,84.85,84.55,84.77,60605.0,84.1738,84.3727,84.0744,84.2931,60605.0
2024-02-07 10:45:00,84.77,84.88,84.73,84.79,52879.0,84.2931,84.4025,84.2534,84.313,52879.0
2024-02-07 10:50:00,84.8,84.94,84.65,84.69,94748.0,84.323,84.4622,84.1738,84.2136,94748.0
2024-02-07 10:55:00,84.67,84.68,84.38,84.38,65888.0,84.1937,84.2036,83.9053,83.9053,65888.0
2024-02-07 11:00:00,84.4,84.5,84.29,84.43,101346.0,83.9252,84.0247,83.8158,83.9551,101346.0
2024-02-07 11:05:00,84.42,84.58,84.4,84.54,45427.0,83.9451,84.1042,83.9252,84.0644,45427.0
2024-02-07 11:10:00,84.56,84.61,84.44,84.52,41407.0,84.0843,84.134,83.965,84.0445,41407.0
2024-02-07 11:15:00,84.52,84.52,84.35,84.43,77705.0,84.0445,84.0445,83.8755,83.9551,77705.0
2024-02-07 11:20:00,84.42,84.46,84.24,84.26,138731.0,83.9451,83.9849,83.7661,83.786,138731.0
2024-02-07 11:25:00,84.26,84.35,84.21,84.33,75584.0,83.786,83.8755,83.7363,83.8556,75584.0
2024-02-07 11:30:00,84.34,84.34,84.03,84.05,70103.0,83.8656,83.8656,83.5573,83.5772,70103.0
2024-02-07 11:35:00,84.02,84.09,83.97,84.05,51691.0,83.5474,83.617,83.4976,83.5772,51691.0
2024-02-07 11:40:00,84.06,84.19,84.04,84.14,42962.0,83.5871,83.7164,83.5672,83.6667,42962.0
2024-02-07 11:45:00,84.14,84.17,84.07,84.09,50050.0,83.6667,83.6965,83.5971,83.617,50050.0
2024-02-07 11:50:00,84.09,84.21,84.09,84.17,48426.0,83.617,83.7363,83.617,83.6965,48426.0
2024-02-07 11:55:00,84.17,84.3,84.16,84.19,111863.0,83.6965,83.8258,83.6866,83.7164,111863.0
2024-02-07 12:00:00,84.23,84.35,84.22,84.34,65790.0,83.7562,83.8755,83.7462,83.8656,65790.0
2024-02-07 12:05:00,84.35,84.45,84.27,84.44,149434.0,83.8755,83.9749,83.796,83.965,149434.0
2024-02-07 12:10:00,84.45,84.47,84.2,84.2,39700.0,83.9749,83.9948,83.7263,83.7263,39700.0
2024-02-07 12:15:00,84.2,84.36,84.17,84.28,34083.0,83.7263,83.8854,83.6965,83.8059,34083.0
2024-02-07 12:20:00,84.29,84.3,84.17,84.22,35945.0,83.8158,83.8258,83.6965,83.7462,35945.0
2024-02-07 12:25:00,84.2,84.24,84.12,84.14,29886.0,83.7263,83.7661,83.6468,83.6667,29886.0
2024-02-07 12:30:00,84.14,84.15,84.02,84.09,55136.0,83.6667,83.6766,83.5474,83.617,55136.0
2024-02-07 12:35:00,84.09,84.14,84.03,84.08,44434.0,83.617,83.6667,83.5573,83.607,44434.0
2024-02-07 12:40:00,84.08,84.21,83.98,84.19,44460.0,83.607,83.7363,83.5076,83.7164,44460.0
2024-02-07 12:45:00,84.18,84.2,83.99,84.02,57005.0,83.7065,83.7263,83.5175,83.5474,57005.0
2024-02-07 12:50:00,84.05,84.07,83.95,84.02,64608.0,83.5772,83.5971,83.4778,83.5474,64608.0
2024-02-07 12:55:00,84.02,84.13,83.98,84.13,31430.0,83.5474,83.6567,83.5076,83.6567,31430.0
2024-02-07 13:00:00,84.14,84.2,83.86,83.89,58827.0,83.6667,83.7263,83.3883,83.4181,58827.0
2024-02-07 13:05:00,83.89,84.03,83.87,84.0,40810.0,83.4181,83.5573,83.3982,83.5275,40810.0
2024-02-07 13:10:00,84.01,84.07,83.92,84.0,43082.0,83.5374,83.5971,83.4479,83.5275,43082.0
2024-02-07 13:15:00,84.0,84.07,83.94,84.05,31211.0,83.5275,83.5971,83.4678,83.5772,31211.0
2024-02-07 13:20:00,84.06,84.15,84.02,84.09,52119.0,83.5871,83.6766,83.5474,83.617,52119.0
2024-02-07 13:25:00,84.09,84.19,84.06,84.16,59552.0,83.617,83.7164,83.5871,83.6866,59552.0
2024-02-07 13:30:00,84.17,84.23,84.04,84.06,102870.0,83.6965,83.7562,83.5672,83.5871,102870.0
2024-02-07 13:35:00,84.06,84.13,84.03,84.09,94461.0,83.5871,83.6567,83.5573,83.617,94461.0
2024-02-07 13:40:00,84.11,84.11,84.03,84.07,80225.0,83.6369,83.6369,83.5573,83.5971,80225.0
2024-02-07 13:45:00,84.07,84.1,84.03,84.08,70947.0,83.5971,83.6269,83.5573,83.607,70947.0
2024-02-07 13:50:00,84.09,84.22,84.05,84.22,224952.0,83.617,83.7462,83.5772,83.7462,224952.0
2024-02-07 13:55:00,84.22,84.33,84.17,84.31,96915.0,83.7462,83.8556,83.6965,83.8357,96915.0
2024-02-07 14:00:00,84.32,84.4,84.23,84.36,112874.0,83.8457,83.9252,83.7562,83.8854,112874.0
2024-02-07 14:05:00,84.35,84.38,84.29,84.38,68018.0,83.8755,83.9053,83.8158,83.9053,68018.0
2024-02-07 14:10:00,84.38,84.43,84.33,84.42,55863.0,83.9053,83.9551,83.8556,83.9451,55863.0
2024-02-07 14:15:00,84.42,84.49,84.31,84.31,82158.0,83.9451,84.0147,83.8357,83.8357,82158.0
2024-02-07 14:20:00,84.32,84.42,84.32,84.41,57973.0,83.8457,83.9451,83.8457,83.9352,57973.0
2024-02-07 14:25:00,84.43,84.43,84.31,84.4,59083.0,83.9551,83.9551,83.8357,83.9252,59083.0
2024-02-07 14:30:00,84.4,84.45,84.33,84.37,77763.0,83.9252,83.9749,83.8556,83.8954,77763.0
2024-02-07 14:35:00,84.38,84.44,84.34,84.44,76808.0,83.9053,83.965,83.8656,83.965,76808.0
2024-02-07 14:40:00,84.44,84.52,84.4,84.46,60376.0,83.965,84.0445,83.9252,83.9849,60376.0
2024-02-07 14:45:00,84.47,84.7,84.46,84.64,130253.0,83.9948,84.2235,83.9849,84.1639,130253.0
2024-02-07 14:50:00,84.65,84.83,84.63,84.79,101225.0,84.1738,84.3528,84.1539,84.313,101225.0
2024-02-07 14:55:00,84.79,84.82,84.69,84.72,113396.0,84.313,84.3429,84.2136,84.2434,113396.0
2024-02-07 15:00:00,84.71,84.94,84.65,84.86,139609.0,84.2335,84.4622,84.1738,84.3826,139609.0
2024-02-07 15:05:00,84.85,84.93,84.81,84.83,128429.0,84.3727,84.4522,84.3329,84.3528,128429.0
2024-02-07 15:10:00,84.84,84.95,84.82,84.92,95897.0,84.3627,84.4721,84.3429,84.4423,95897.0
2024-02-07 15:15:00,84.92,84.98,84.77,84.78,126015.0,84.4423,84.502,84.2931,84.3031,126015.0
2024-02-07 15:20:00,84.78,84.8,84.71,84.77,81278.0,84.3031,84.323,84.2335,84.2931,81278.0
2024-02-07 15:25:00,84.76,84.82,84.68,84.74,102062.0,84.2832,84.3429,84.2036,84.2633,102062.0
2024-02-07 15:30:00,84.77,84.85,84.72,84.84,183009.0,84.2931,84.3727,84.2434,84.3627,183009.0
2024-02-07 15:35:00,84.83,85.09,84.79,85.04,212526.0,84.3528,84.6113,84.313,84.5616,212526.0
2024-02-07 15:40:00,85.07,85.13,85.02,85.13,192878.0,84.5915,84.6511,84.5417,84.6511,192878.0
2024-02-07 15:45:00,85.14,85.28,85.13,85.16,179475.0,84.6611,84.8003,84.6511,84.6809,179475.0
2024-02-07 15:50:00,85.15,85.24,85.03,85.06,192004.0,84.671,84.7605,84.5517,84.5815,192004.0
2024-02-07 15:55:00,85.07,85.2,85.07,85.18,517339.0,84.5915,84.7207,84.5915,84.7008,517339.0
2024-02-08 09:30:00,85.46,85.57,84.79,85.09,261111.0,84.9793,85.0886,84.313,84.6113,261111.0
2024-02-08 09:35:00,85.11,85.58,85.11,85.42,119420.0,84.6312,85.0986,84.6312,84.9395,119420.0
2024-02-08 09:40:00,85.43,85.54,85.01,85.03,93185.0,84.9494,85.0588,84.5318,84.5517,93185.0
2024-02-08 09:45:00,85.05,85.15,84.89,85.01,110197.0,84.5716,84.671,84.4125,84.5318,110197.0
2024-02-08 09:50:00,85.02,85.05,84.65,84.65,190475.0,84.5417,84.5716,84.1738,84.1738,190475.0
2024-02-08 09:55:00,84.64,84.79,84.53,84.74,250384.0,84.1639,84.313,84.0545,84.2633,250384.0
2024-02-08 10:00:00,84.73,85.32,84.65,85.26,200007.0,84.2534,84.84,84.1738,84.7804,200007.0
2024-02-08 10:05:00,85.26,85.36,85.04,85.2,163384.0,84.7804,84.8798,84.5616,84.7207,163384.0
2024-02-08 10:10:00,85.2,85.29,85.06,85.28,144515.0,84.7207,84.8102,84.5815,84.8003,144515.0
2024-02-08 10:15:00,85.25,85.62,85.24,85.37,121501.0,84.7704,85.1384,84.7605,84.8898,121501.0
2024-02-08 10:20:00,85.36,85.4,85.22,85.25,81492.0,84.8798,84.9196,84.7406,84.7704,81492.0
2024-02-08 10:25:00,85.25,85.39,85.23,85.31,81754.0,84.7704,84.9097,84.7506,84.8301,81754.0
2024-02-08 10:30:00,85.33,85.44,85.23,85.4,127274.0,84.85,84.9594,84.7506,84.9196,127274.0
2024-02-08 10:35:00,85.42,85.42,85.11,85.13,165749.0,84.9395,84.9395,84.6312,84.6511,165749.0
2024-02-08 10:40:00,85.13,85.28,85.04,85.24,85659.0,84.6511,84.8003,84.5616,84.7605,85659.0
2024-02-08 10:45:00,85.23,85.41,85.15,85.31,74851.0,84.7506,84.9295,84.671,84.8301,74851.0
2024-02-08 10:50:00,85.31,85.37,85.23,85.23,89876.0,84.8301,84.8898,84.7506,84.7506,89876.0
2024-02-08 10:55:00,85.23,85.27,85.12,85.25,155303.0,84.7506,84.7903,84.6412,84.7704,155303.0
2024-02-08 11:00:00,85.26,85.39,85.2,85.36,231526.0,84.7804,84.9097,84.7207,84.8798,231526.0
2024-02-08 11:05:00,85.36,85.41,85.13,85.15,291097.0,84.8798,84.9295,84.6511,84.671,291097.0
2024-02-08 11:10:00,85.15,85.3,85.14,85.2,91435.0,84.671,84.8202,84.6611,84.7207,91435.0
2024-02-08 11:15:00,85.21,85.22,85.08,85.15,94240.0,84.7307,84.7406,84.6014,84.671,94240.0
2024-02-08 11:20:00,85.15,85.27,85.13,85.2,67539.0,84.671,84.7903,84.6511,84.7207,67539.0
2024-02-08 11:25:00,85.21,85.25,85.07,85.12,75330.0,84.7307,84.7704,84.5915,84.6412,75330.0
2024-02-08 11:30:00,85.12,85.19,84.94,85.18,82628.0,84.6412,84.7108,84.4622,84.7008,82628.0
2024-02-08 11:35:00,85.18,85.25,85.13,85.23,51826.0,84.7008,84.7704,84.6511,84.7506,51826.0
2024-02-08 11:40:00,85.23,85.26,85.07,85.09,52432.0,84.7506,84.7804,84.5915,84.6113,52432.0
2024-02-08 11:45:00,85.09,85.19,85.06,85.18,40596.0,84.6113,84.7108,84.5815,84.7008,40596.0
2024-02-08 11:50:00,85.19,85.34,85.17,85.26,66802.0,84.7108,84.8599,84.6909,84.7804,66802.0
2024-02-08 11:55:00,85.27,85.37,85.21,85.33,53473.0,84.7903,84.8898,84.7307,84.85,53473.0
2024-02-08 12:00:00,85.32,85.42,85.29,85.36,60295.0,84.84,84.9395,84.8102,84.8798,60295.0
2024-02-08 12:05:00,85.36,85.41,85.22,85.28,46684.0,84.8798,84.9295,84.7406,84.8003,46684.0
2024-02-08 12:10:00,85.28,85.48,85.28,85.48,49562.0,84.8003,84.9991,84.8003,84.9991,49562.0
2024-02-08 12:15:00,85.47,85.7,85.44,85.62,106962.0,84.9892,85.2179,84.9594,85.1384,106962.0
2024-02-08 12:20:00,85.61,85.8,85.52,85.8,69235.0,85.1284,85.3173,85.0389,85.3173,69235.0
2024-02-08 12:25:00,85.79,86.04,85.75,86.02,162682.0,85.3074,85.556,85.2676,85.5361,162682.0
2024-02-08 12:30:00,86.02,86.02,85.82,85.92,110572.0,85.5361,85.5361,85.3372,85.4367,110572.0
2024-02-08 12:35:00,85.92,85.98,85.85,85.87,58572.0,85.4367,85.4963,85.3671,85.387,58572.0
2024-02-08 12:40:00,85.86,85.87,85.75,85.77,69190.0,85.377,85.387,85.2676,85.2875,69190.0
2024-02-08 12:45:00,85.76,85.79,85.66,85.69,59502.0,85.2776,85.3074,85.1781,85.208,59502.0
2024-02-08 12:50:00,85.66,85.76,85.6,85.62,56884.0,85.1781,85.2776,85.1185,85.1384,56884.0
2024-02-08 12:55:00,85.61,85.63,85.54,85.59,66284.0,85.1284,85.1483,85.0588,85.1085,66284.0
2024-02-08 13:00:00,85.59,85.86,85.58,85.8,77460.0,85.1085,85.377,85.0986,85.3173,77460.0
2024-02-08 13:05:00,85.8,85.81,85.61,85.66,36227.0,85.3173,85.3273,85.1284,85.1781,36227.0
2024-02-08 13:10:00,85.66,85.66,85.55,85.58,27196.0,85.1781,85.1781,85.0688,85.0986,27196.0
2024-02-08 13:15:00,85.59,85.61,85.51,85.56,43717.0,85.1085,85.1284,85.029,85.0787,43717.0
2024-02-08 13:20:00,85.56,85.6,85.53,85.56,34533.0,85.0787,85.1185,85.0489,85.0787,34533.0
2024-02-08 13:25:00,85.56,85.64,85.55,85.59,45825.0,85.0787,85.1582,85.0688,85.1085,45825.0
2024-02-08 13:30:00,85.6,85.68,85.58,85.61,34184.0,85.1185,85.198,85.0986,85.1284,34184.0
2024-02-08 13:35:00,85.61,85.76,85.6,85.75,45980.0,85.1284,85.2776,85.1185,85.2676,45980.0
2024-02-08 13:40:00,85.75,85.78,85.63,85.71,42271.0,85.2676,85.2975,85.1483,85.2279,42271.0
2024-02-08 13:45:00,85.71,85.74,85.69,85.7,33573.0,85.2279,85.2577,85.208,85.2179,33573.0
2024-02-08 13:50:00,85.7,85.7,85.53,85.53,45195.0,85.2179,85.2179,85.0489,85.0489,45195.0
2024-02-08 13:55:00,85.51,85.63,85.5,85.62,59141.0,85.029,85.1483,85.019,85.1384,59141.0
2024-02-08 14:00:00,85.62,85.67,85.55,85.56,28389.0,85.1384,85.1881,85.0688,85.0787,28389.0
2024-02-08 14:05:00,85.56,85.6,85.48,85.5,50905.0,85.0787,85.1185,84.9991,85.019,50905.0
2024-02-08 14:10:00,85.51,85.55,85.5,85.52,26793.0,85.029,85.0688,85.019,85.0389,26793.0
2024-02-08 14:15:00,85.53,85.61,85.5,85.61,39207.0,85.0489,85.1284,85.019,85.1284,39207.0
2024-02-08 14:20:00,85.61,85.63,85.54,85.56,38653.0,85.1284,85.1483,85.0588,85.0787,38653.0
2024-02-08 14:25:00,85.56,85.61,85.46,85.46,61468.0,85.0787,85.1284,84.9793,84.9793,61468.0
2024-02-08 14:30:00,85.45,85.46,85.35,85.39,54524.0,84.9693,84.9793,84.8699,84.9097,54524.0
2024-02-08 14:35:00,85.38,85.41,85.29,85.39,81700.0,84.8997,84.9295,84.8102,84.9097,81700.0
2024-02-08 14:40:00,85.4,85.46,85.37,85.42,35934.0,84.9196,84.9793,84.8898,84.9395,35934.0
2024-02-08 14:45:00,85.42,85.57,85.42,85.45,174159.0,84.9395,85.0886,84.9395,84.9693,174159.0
2024-02-08 14:50:00,85.44,85.49,85.26,85.3,98693.0,84.9594,85.0091,84.7804,84.8202,98693.0
2024-02-08 14:55:00,85.3,85.34,85.21,85.32,113574.0,84.8202,84.8599,84.7307,84.84,113574.0
2024-02-08 15:00:00,85.31,85.33,85.16,85.17,79691.0,84.8301,84.85,84.6809,84.6909,79691.0
2024-02-08 15:05:00,85.17,85.2,85.09,85.12,65647.0,84.6909,84.7207,84.6113,84.6412,65647.0
2024-02-08 15:10:00,85.12,85.2,85.07,85.17,74167.0,84.6412,84.7207,84.5915,84.6909,74167.0
2024-02-08 15:15:00,85.18,85.2,85.07,85.09,56210.0,84.7008,84.7207,84.5915,84.6113,56210.0
2024-02-08 15:20:00,85.09,85.23,85.08,85.17,64032.0,84.6113,84.7506,84.6014,84.6909,64032.0
2024-02-08 15:25:00,85.16,85.19,85.12,85.16,64959.0,84.6809,84.7108,84.6412,84.6809,64959.0
2024-02-08 15:30:00,85.17,85.22,85.09,85.17,101038.0,84.6909,84.7406,84.6113,84.6909,101038.0
2024-02-08 15:35:00,85.16,85.17,85.04,85.05,53859.0,84.6809,84.6909,84.5616,84.5716,53859.0
2024-02-08 15:40:00,85.05,85.07,84.96,84.98,59853.0,84.5716,84.5915,84.4821,84.502,59853.0
2024-02-08 15:45:00,84.98,84.99,84.89,84.9,78229.0,84.502,84.5119,84.4125,84.4224,78229.0
2024-02-08 15:50:00,84.91,85.04,84.91,84.99,327256.0,84.4324,84.5616,84.4324,84.5119,327256.0
2024-02-08 15:55:00,84.99,85.01,84.86,84.89,700922.0,84.5119,84.5318,84.3826,84.4125,700922.0
2024-02-09 09:30:00,85.05,85.06,84.05,84.43,295584.0,84.5716,84.5815,83.5772,83.9551,295584.0
2024-02-09 09:35:00,84.42,84.51,84.25,84.31,167858.0,83.9451,84.0346,83.7761,83.8357,167858.0
2024-02-09 09:40:00,84.31,84.34,83.98,83.99,275706.0,83.8357,83.8656,83.5076,83.5175,275706.0
2024-02-09 09:45:00,83.99,84.34,83.96,84.2,222990.0,83.5175,83.8656,83.4877,83.7263,222990.0
2024-02-09 09:50:00,84.22,84.28,84.11,84.28,149017.0,83.7462,83.8059,83.6369,83.8059,149017.0
2024-02-09 09:55:00,84.28,84.53,84.2,84.53,108798.0,83.8059,84.0545,83.7263,84.0545,108798.0
2024-02-09 10:00:00,84.52,84.75,84.49,84.73,68483.0,84.0445,84.2733,84.0147,84.2534,68483.0
2024-02-09 10:05:00,84.73,84.76,84.57,84.62,98982.0,84.2534,84.2832,84.0943,84.144,98982.0
2024-02-09 10:10:00,84.62,84.76,84.52,84.66,116801.0,84.144,84.2832,84.0445,84.1838,116801.0
2024-02-09 10:15:00,84.64,85.05,84.64,84.99,197260.0,84.1639,84.5716,84.1639,84.5119,197260.0
2024-02-09 10:20:00,84.99,85.01,84.87,84.88,64742.0,84.5119,84.5318,84.3926,84.4025,64742.0
2024-02-09 10:25:00,84.88,85.13,84.85,85.13,149225.0,84.4025,84.6511,84.3727,84.6511,149225.0
2024-02-09 10:30:00,85.13,85.16,85.0,85.02,129086.0,84.6511,84.6809,84.5218,84.5417,129086.0
2024-02-09 10:35:00,85.03,85.1,84.99,85.09,109329.0,84.5517,84.6213,84.5119,84.6113,109329.0
2024-02-09 10:40:00,85.09,85.13,84.99,85.09,83532.0,84.6113,84.6511,84.5119,84.6113,83532.0
2024-02-09 10:45:00,85.09,85.22,85.08,85.18,114365.0,84.6113,84.7406,84.6014,84.7008,114365.0
2024-02-09 10:50:00,85.17,85.37,85.15,85.28,81952.0,84.6909,84.8898,84.671,84.8003,81952.0
2024-02-09 10:55:00,85.27,85.31,85.14,85.28,64361.0,84.7903,84.8301,84.6611,84.8003,64361.0
2024-02-09 11:00:00,85.28,85.44,85.26,85.32,129745.0,84.8003,84.9594,84.7804,84.84,129745.0
2024-02-09 11:05:00,85.31,85.42,85.19,85.19,166899.0,84.8301,84.9395,84.7108,84.7108,166899.0
2024-02-09 11:10:00,85.2,85.28,85.04,85.06,72479.0,84.7207,84.8003,84.5616,84.5815,72479.0
2024-02-09 11:15:00,85.06,85.08,84.95,85.01,60679.0,84.5815,84.6014,84.4721,84.5318,60679.0
2024-02-09 11:20:00,85.02,85.14,84.96,84.96,55135.0,84.5417,84.6611,84.4821,84.4821,55135.0
2024-02-09 11:25:00,84.96,85.04,84.95,85.01,55287.0,84.4821,84.5616,84.4721,84.5318,55287.0
2024-02-09 11:30:00,85.02,85.05,84.92,84.96,72857.0,84.5417,84.5716,84.4423,84.4821,72857.0
2024-02-09 11:35:00,84.94,85.01,84.83,84.92,87722.0,84.4622,84.5318,84.3528,84.4423,87722.0
2024-02-09 11:40:00,84.92,84.98,84.82,84.97,109267.0,84.4423,84.502,84.3429,84.492,109267.0
2024-02-09 11:45:00,84.98,84.99,84.85,84.87,49915.0,84.502,84.5119,84.3727,84.3926,49915.0
2024-02-09 11:50:00,84.86,84.93,84.84,84.84,114756.0,84.3826,84.4522,84.3627,84.3627,114756.0
2024-02-09 11:55:00,84.83,84.88,84.76,84.85,129526.0,84.3528,84.4025,84.2832,84.3727,129526.0
2024-02-09 12:00:00,84.83,84.91,84.76,84.9,53048.0,84.3528,84.4324,84.2832,84.4224,53048.0
2024-02-09 12:05:00,84.89,85.03,84.88,85.0,60324.0,84.4125,84.5517,84.4025,84.5218,60324.0
2024-02-09 12:10:00,85.01,85.04,84.94,85.0,52318.0,84.5318,84.5616,84.4622,84.5218,52318.0
2024-02-09 12:15:00,85.0,85.04,84.93,84.94,71935.0,84.5218,84.5616,84.4522,84.4622,71935.0
2024-02-09 12:20:00,84.94,85.01,84.92,84.97,90583.0,84.4622,84.5318,84.4423,84.492,90583.0
2024-02-09 12:25:00,84.97,85.01,84.92,85.01,76793.0,84.492,84.5318,84.4423,84.5318,76793.0
2024-02-09 12:30:00,85.03,85.09,84.99,85.05,48054.0,84.5517,84.6113,84.5119,84.5716,48054.0
2024-02-09 12:35:00,85.04,85.05,84.97,85.02,48940.0,84.5616,84.5716,84.492,84.5417,48940.0
2024-02-09 12:40:00,85.02,85.13,85.01,85.06,52582.0,84.5417,84.6511,84.5318,84.5815,52582.0
2024-02-09 12:45:00,85.07,85.26,85.04,85.26,61356.0,84.5915,84.7804,84.5616,84.7804,61356.0
2024-02-09 12:50:00,85.27,85.51,85.26,85.42,66958.0,84.7903,85.029,84.7804,84.9395,66958.0
2024-02-09 12:55:00,85.42,85.43,85.34,85.38,77758.0,84.9395,84.9494,84.8599,84.8997,77758.0
2024-02-09 13:00:00,85.38,85.38,85.27,85.32,55190.0,84.8997,84.8997,84.7903,84.84,55190.0
2024-02-09 13:05:00,85.31,85.34,85.27,85.3,53454.0,84.8301,84.8599,84.7903,84.8202,53454.0
2024-02-09 13:10:00,85.3,85.36,85.27,85.27,64849.0,84.8202,84.8798,84.7903,84.7903,64849.0
2024-02-09 13:15:00,85.28,85.35,85.26,85.3,41893.0,84.8003,84.8699,84.7804,84.8202,41893.0
2024-02-09 13:20:00,85.3,85.38,85.3,85.34,37217.0,84.8202,84.8997,84.8202,84.8599,37217.0
2024-02-09 13:25:00,85.33,85.42,85.29,85.41,28858.0,84.85,84.9395,84.8102,84.9295,28858.0
2024-02-09 13:30:00,85.42,85.61,85.39,85.5,82216.0,84.9395,85.1284,84.9097,85.019,82216.0
2024-02-09 13:35:00,85.49,85.54,85.47,85.53,121609.0,85.0091,85.0588,84.9892,85.0489,121609.0
2024-02-09 13:40:00,85.53,85.53,85.45,85.47,41042.0,85.0489,85.0489,84.9693,84.9892,41042.0
2024-02-09 13:45:00,85.47,85.51,85.43,85.46,28000.0,84.9892,85.029,84.9494,84.9793,28000.0
2024-02-09 13:50:00,85.48,85.53,85.46,85.53,31187.0,84.9991,85.0489,84.9793,85.0489,31187.0
2024-02-09 13:55:00,85.53,85.54,85.46,85.49,31531.0,85.0489,85.0588,84.9793,85.0091,31531.0
2024-02-09 14:00:00,85.48,85.48,85.39,85.43,34049.0,84.9991,84.9991,84.9097,84.9494,34049.0
2024-02-09 14:05:00,85.44,85.45,85.27,85.3,41998.0,84.9594,84.9693,84.7903,84.8202,41998.0
2024-02-09 14:10:00,85.3,85.3,85.22,85.25,56747.0,84.8202,84.8202,84.7406,84.7704,56747.0
2024-02-09 14:15:00,85.24,85.24,85.16,85.17,64736.0,84.7605,84.7605,84.6809,84.6909,64736.0
2024-02-09 14:20:00,85.16,85.21,85.15,85.2,47273.0,84.6809,84.7307,84.671,84.7207,47273.0
2024-02-09 14:25:00,85.2,85.36,85.17,85.34,38322.0,84.7207,84.8798,84.6909,84.8599,38322.0
2024-02-09 14:30:00,85.34,85.47,85.33,85.47,28395.0,84.8599,84.9892,84.85,84.9892,28395.0
2024-02-09 14:35:00,85.47,85.47,85.37,85.37,44078.0,84.9892,84.9892,84.8898,84.8898,44078.0
2024-02-09 14:40:00,85.38,85.43,85.37,85.38,66660.0,84.8997,84.9494,84.8898,84.8997,66660.0
2024-02-09 14:45:00,85.38,85.54,85.37,85.38,377109.0,84.8997,85.0588,84.8898,84.8997,377109.0
2024-02-09 14:50:00,85.38,85.5,85.31,85.39,139599.0,84.8997,85.019,84.8301,84.9097,139599.0
2024-02-09 14:55:00,85.4,85.51,85.36,85.45,107806.0,84.9196,85.029,84.8798,84.9693,107806.0
2024-02-09 15:00:00,85.45,85.46,85.23,85.34,96678.0,84.9693,84.9793,84.7506,84.8599,96678.0
2024-02-09 15:05:00,85.34,85.37,85.25,85.3,62443.0,84.8599,84.8898,84.7704,84.8202,62443.0
2024-02-09 15:10:00,85.29,85.4,85.25,85.38,85071.0,84.8102,84.9196,84.7704,84.8997,85071.0
2024-02-09 15:15:00,85.39,85.49,85.38,85.42,108762.0,84.9097,85.0091,84.8997,84.9395,108762.0
2024-02-09 15:20:00,85.43,85.5,85.4,85.42,91881.0,84.9494,85.019,84.9196,84.9395,91881.0
2024-02-09 15:25:00,85.42,85.45,85.37,85.43,70296.0,84.9395,84.9693,84.8898,84.9494,70296.0
2024-02-09 15:30:00,85.42,85.43,85.35,85.4,84972.0,84.9395,84.9494,84.8699,84.9196,84972.0
2024-02-09 15:35:00,85.39,85.47,85.37,85.42,97257.0,84.9097,84.9892,84.8898,84.9395,97257.0
2024-02-09 15:40:00,85.43,85.47,85.42,85.47,128753.0,84.9494,84.9892,84.9395,84.9892,128753.0
2024-02-09 15:45:00,85.46,85.52,85.4,85.51,135767.0,84.9793,85.0389,84.9196,85.029,135767.0
2024-02-09 15:50:00,85.5,85.58,85.46,85.5,446769.0,85.019,85.0986,84.9793,85.019,446769.0
2024-02-09 15:55:00,85.48,85.62,85.48,85.5,697993.0,84.9991,85.1384,84.9991,85.019,697993.0
2024-02-12 09:30:00,85.53,86.57,85.39,86.53,360604.0,85.0489,86.083,84.9097,86.0432,360604.0
2024-02-12 09:35:00,86.54,86.79,86.39,86.49,163588.0,86.0532,86.3018,85.904,86.0035,163588.0
2024-02-12 09:40:00,86.44,86.88,86.43,86.87,208293.0,85.9537,86.3913,85.9438,86.3813,208293.0
2024-02-12 09:45:00,86.87,86.89,86.01,86.06,129677.0,86.3813,86.4012,85.5262,85.5759,129677.0
2024-02-12 09:50:00,86.06,86.33,85.97,86.25,204303.0,85.5759,85.8444,85.4864,85.7648,204303.0
2024-02-12 09:55:00,86.25,86.44,86.08,86.14,114625.0,85.7648,85.9537,85.5958,85.6554,114625.0
2024-02-12 10:00:00,86.16,86.17,85.89,85.99,101527.0,85.6753,85.6853,85.4068,85.5063,101527.0
2024-02-12 10:05:00,85.95,85.95,85.66,85.83,134194.0,85.4665,85.4665,85.1781,85.3472,134194.0
2024-02-12 10:10:00,85.83,85.99,85.76,85.79,88427.0,85.3472,85.5063,85.2776,85.3074,88427.0
2024-02-12 10:15:00,85.8,85.88,85.68,85.73,76806.0,85.3173,85.3969,85.198,85.2477,76806.0
2024-02-12 10:20:00,85.73,85.91,85.66,85.85,52770.0,85.2477,85.4267,85.1781,85.3671,52770.0
2024-02-12 10:25:00,85.85,85.93,85.77,85.84,73457.0,85.3671,85.4466,85.2875,85.3571,73457.0
2024-02-12 10:30:00,85.84,86.06,85.78,85.93,110032.0,85.3571,85.5759,85.2975,85.4466,110032.0
2024-02-12 10:35:00,85.94,86.22,85.88,86.16,378967.0,85.4566,85.735,85.3969,85.6753,378967.0
2024-02-12 10:40:00,86.17,86.24,86.06,86.14,122503.0,85.6853,85.7549,85.5759,85.6554,122503.0
2024-02-12 10:45:00,86.13,86.26,86.09,86.17,127903.0,85.6455,85.7748,85.6057,85.6853,127903.0
2024-02-12 10:50:00,86.17,86.35,86.15,86.28,108831.0,85.6853,85.8643,85.6654,85.7946,108831.0
2024-02-12 10:55:00,86.27,86.43,86.24,86.42,98185.0,85.7847,85.9438,85.7549,85.9339,98185.0
2024-02-12 11:00:00,86.42,86.42,86.31,86.38,50845.0,85.9339,85.9339,85.8245,85.8941,50845.0
2024-02-12 11:05:00,86.38,86.59,86.37,86.52,66610.0,85.8941,86.1029,85.8841,86.0333,66610.0
2024-02-12 11:10:00,86.52,86.52,86.36,86.45,53633.0,86.0333,86.0333,85.8742,85.9637,53633.0
2024-02-12 11:15:00,86.45,86.54,86.4,86.54,78384.0,85.9637,86.0532,85.914,86.0532,78384.0
2024-02-12 11:20:00,86.53,86.58,86.49,86.5,50912.0,86.0432,86.093,86.0035,86.0134,50912.0
2024-02-12 11:25:00,86.51,86.63,86.46,86.57,49833.0,86.0234,86.1427,85.9736,86.083,49833.0
2024-02-12 11:30:00,86.57,86.72,86.51,86.68,73683.0,86.083,86.2322,86.0234,86.1924,73683.0
2024-02-12 11:35:00,86.67,86.8,86.62,86.8,90046.0,86.1825,86.3117,86.1327,86.3117,90046.0
2024-02-12 11:40:00,86.8,86.91,86.69,86.79,143064.0,86.3117,86.4211,86.2023,86.3018,143064.0
2024-02-12 11:45:00,86.79,86.86,86.6,86.62,91593.0,86.3018,86.3714,86.1128,86.1327,91593.0
2024-02-12 11:50:00,86.62,86.79,86.61,86.74,74394.0,86.1327,86.3018,86.1228,86.2521,74394.0
2024-02-12 11:55:00,86.74,86.81,86.65,86.74,45358.0,86.2521,86.3217,86.1626,86.2521,45358.0
2024-02-12 12:00:00,86.73,86.73,86.52,86.65,64215.0,86.2421,86.2421,86.0333,86.1626,64215.0
2024-02-12 12:05:00,86.65,86.72,86.6,86.65,78907.0,86.1626,86.2322,86.1128,86.1626,78907.0
2024-02-12 12:10:00,86.64,86.79,86.64,86.65,43788.0,86.1526,86.3018,86.1526,86.1626,43788.0
2024-02-12 12:15:00,86.64,86.69,86.51,86.51,54049.0,86.1526,86.2023,86.0234,86.0234,54049.0
2024-02-12 12:20:00,86.51,86.6,86.37,86.38,118035.0,86.0234,86.1128,85.8841,85.8941,118035.0
2024-02-12 12:25:00,86.38,86.45,86.33,86.38,52979.0,85.8941,85.9637,85.8444,85.8941,52979.0
2024-02-12 12:30:00,86.38,86.51,86.33,86.46,54106.0,85.8941,86.0234,85.8444,85.9736,54106.0
2024-02-12 12:35:00,86.47,86.53,86.38,86.49,19903.0,85.9836,86.0432,85.8941,86.0035,19903.0
2024-02-12 12:40:00,86.5,86.54,86.43,86.44,29232.0,86.0134,86.0532,85.9438,85.9537,29232.0
2024-02-12 12:45:00,86.43,86.68,86.42,86.68,47646.0,85.9438,86.1924,85.9339,86.1924,47646.0
2024-02-12 12:50:00,86.67,86.71,86.62,86.68,34110.0,86.1825,86.2222,86.1327,86.1924,34110.0
2024-02-12 12:55:00,86.7,86.82,86.7,86.78,49741.0,86.2123,86.3316,86.2123,86.2918,49741.0
2024-02-12 13:00:00,86.77,86.86,86.7,86.81,54891.0,86.2819,86.3714,86.2123,86.3217,54891.0
2024-02-12 13:05:00,86.82,86.84,86.65,86.69,45906.0,86.3316,86.3515,86.1626,86.2023,45906.0
2024-02-12 13:10:00,86.7,86.79,86.69,86.73,39588.0,86.2123,86.3018,86.2023,86.2421,39588.0
2024-02-12 13:15:00,86.71,86.8,86.67,86.67,30520.0,86.2222,86.3117,86.1825,86.1825,30520.0
2024-02-12 13:20:00,86.68,86.69,86.5,86.58,44053.0,86.1924,86.2023,86.0134,86.093,44053.0
2024-02-12 13:25:00,86.59,86.67,86.5,86.52,66145.0,86.1029,86.1825,86.0134,86.0333,66145.0
2024-02-12 13:30:00,86.51,86.51,86.3,86.35,48188.0,86.0234,86.0234,85.8145,85.8643,48188.0
2024-02-12 13:35:00,86.34,86.39,86.09,86.2,62948.0,85.8543,85.904,85.6057,85.7151,62948.0
2024-02-12 13:40:00,86.19,86.22,86.06,86.21,58721.0,85.7052,85.735,85.5759,85.725,58721.0
2024-02-12 13:45:00,86.21,86.33,86.18,86.29,41495.0,85.725,85.8444,85.6952,85.8046,41495.0
2024-02-12 13:50:00,86.29,86.4,86.28,86.38,55300.0,85.8046,85.914,85.7946,85.8941,55300.0
2024-02-12 13:55:00,86.39,86.48,86.37,86.46,40240.0,85.904,85.9935,85.8841,85.9736,40240.0
2024-02-12 14:00:00,86.45,86.47,86.19,86.24,59042.0,85.9637,85.9836,85.7052,85.7549,59042.0
2024-02-12 14:05:00,86.24,86.32,86.15,86.28,30788.0,85.7549,85.8344,85.6654,85.7946,30788.0
2024-02-12 14:10:00,86.29,86.29,86.14,86.15,30809.0,85.8046,85.8046,85.6554,85.6654,30809.0
2024-02-12 14:15:00,86.15,86.15,85.76,85.79,90614.0,85.6654,85.6654,85.2776,85.3074,90614.0
2024-02-12 14:20:00,85.79,85.96,85.73,85.85,62482.0,85.3074,85.4764,85.2477,85.3671,62482.0
2024-02-12 14:25:00,85.85,85.94,85.79,85.83,45591.0,85.3671,85.4566,85.3074,85.3472,45591.0
2024-02-12 14:30:00,85.83,85.88,85.77,85.87,40556.0,85.3472,85.3969,85.2875,85.387,40556.0
2024-02-12 14:35:00,85.87,85.89,85.75,85.87,33514.0,85.387,85.4068,85.2676,85.387,33514.0
2024-02-12 14:40:00,85.87,85.97,85.81,85.83,59188.0,85.387,85.4864,85.3273,85.3472,59188.0
2024-02-12 14:45:00,85.82,85.94,85.82,85.9,33107.0,85.3372,85.4566,85.3372,85.4168,33107.0
2024-02-12 14:50:00,85.9,85.91,85.76,85.84,73212.0,85.4168,85.4267,85.2776,85.3571,73212.0
2024-02-12 14:55:00,85.84,85.92,85.8,85.87,31864.0,85.3571,85.4367,85.3173,85.387,31864.0
2024-02-12 15:00:00,85.86,86.02,85.84,85.98,28729.0,85.377,85.5361,85.3571,85.4963,28729.0
2024-02-12 15:05:00,85.98,86.09,85.96,86.09,30832.0,85.4963,85.6057,85.4764,85.6057,30832.0
2024-02-12 15:10:00,86.08,86.12,85.96,85.98,30314.0,85.5958,85.6355,85.4764,85.4963,30314.0
2024-02-12 15:15:00,85.98,86.0,85.89,85.98,34587.0,85.4963,85.5162,85.4068,85.4963,34587.0
2024-02-12 15:20:00,85.98,86.01,85.87,85.89,29595.0,85.4963,85.5262,85.387,85.4068,29595.0
2024-02-12 15:25:00,85.89,85.92,85.84,85.86,31947.0,85.4068,85.4367,85.3571,85.377,31947.0
2024-02-12 15:30:00,85.87,85.89,85.76,85.78,35890.0,85.387,85.4068,85.2776,85.2975,35890.0
2024-02-12 15:35:00,85.77,85.84,85.67,85.68,45476.0,85.2875,85.3571,85.1881,85.198,45476.0
2024-02-12 15:40:00,85.67,85.69,85.58,85.64,45625.0,85.1881,85.208,85.0986,85.1582,45625.0
2024-02-12 15:45:00,85.64,85.71,85.55,85.56,66844.0,85.1582,85.2279,85.0688,85.0787,66844.0
2024-02-12 15:50:00,85.56,85.69,85.55,85.67,168950.0,85.0787,85.208,85.0688,85.1881,168950.0
2024-02-12 15:55:00,85.66,85.74,85.62,85.7,352989.0,85.1781,85.2577,85.1384,85.2179,352989.0
2024-02-13 09:30:00,82.47,82.72,81.8,81.86,944340.0,82.0061,82.2547,81.3399,81.3995,944340.0
2024-02-13 09:35:00,81.84,82.36,81.7,82.09,473740.0,81.3796,81.8967,81.2404,81.6282,473740.0
2024-02-13 09:40:00,82.07,82.33,81.77,82.29,316260.0,81.6083,81.8669,81.31,81.8271,316260.0
2024-02-13 09:45:00,82.29,82.49,81.98,82.42,318422.0,81.8271,82.026,81.5188,81.9564,318422.0
2024-02-13 09:50:00,82.43,82.61,82.25,82.53,213279.0,81.9663,82.1453,81.7873,82.0657,213279.0
2024-02-13 09:55:00,82.54,82.81,82.29,82.53,250382.0,82.0757,82.3442,81.8271,82.0657,250382.0
2024-02-13 10:00:00,82.53,82.53,82.01,82.14,211888.0,82.0657,82.0657,81.5487,81.6779,211888.0
2024-02-13 10:05:00,82.11,82.45,82.04,82.16,215132.0,81.6481,81.9862,81.5785,81.6978,215132.0
2024-02-13 10:10:00,82.13,82.36,81.81,81.82,177591.0,81.668,81.8967,81.3498,81.3597,177591.0
2024-02-13 10:15:00,81.81,82.03,81.68,81.97,254909.0,81.3498,81.5686,81.2205,81.5089,254909.0
2024-02-13 10:20:00,81.97,82.41,81.95,82.39,221204.0,81.5089,81.9464,81.489,81.9265,221204.0
2024-02-13 10:25:00,82.38,82.55,82.35,82.41,154910.0,81.9166,82.0856,81.8868,81.9464,154910.0
2024-02-13 10:30:00,82.42,82.65,82.28,82.29,167219.0,81.9564,82.1851,81.8172,81.8271,167219.0
2024-02-13 10:35:00,82.29,82.58,82.21,82.54,92869.0,81.8271,82.1155,81.7475,82.0757,92869.0
2024-02-13 10:40:00,82.53,83.55,82.48,82.75,229817.0,82.0657,83.08,82.016,82.2845,229817.0
2024-02-13 10:45:00,82.78,82.82,82.62,82.75,164628.0,82.3143,82.3541,82.1552,82.2845,164628.0
2024-02-13 10:50:00,82.74,82.8,82.61,82.67,127157.0,82.2746,82.3342,82.1453,82.205,127157.0
2024-02-13 10:55:00,82.67,82.72,82.36,82.43,178951.0,82.205,82.2547,81.8967,81.9663,178951.0
2024-02-13 11:00:00,82.44,82.64,82.41,82.63,138174.0,81.9763,82.1751,81.9464,82.1652,138174.0
2024-02-13 11:05:00,82.62,82.88,82.61,82.84,112338.0,82.1552,82.4138,82.1453,82.374,112338.0
2024-02-13 11:10:00,82.83,82.93,82.74,82.89,103749.0,82.3641,82.4635,82.2746,82.4237,103749.0
2024-02-13 11:15:00,82.9,82.94,82.78,82.83,109834.0,82.4337,82.4734,82.3143,82.3641,109834.0
2024-02-13 11:20:00,82.83,82.9,82.72,82.75,79575.0,82.3641,82.4337,82.2547,82.2845,79575.0
2024-02-13 11:25:00,82.75,82.83,82.64,82.73,133426.0,82.2845,82.3641,82.1751,82.2646,133426.0
2024-02-13 11:30:00,82.72,82.79,82.43,82.53,145752.0,82.2547,82.3243,81.9663,82.0657,145752.0
2024-02-13 11:35:00,82.52,82.71,82.48,82.71,103202.0,82.0558,82.2447,82.016,82.2447,103202.0
2024-02-13 11:40:00,82.71,82.71,82.47,82.63,131217.0,82.2447,82.2447,82.0061,82.1652,131217.0
2024-02-13 11:45:00,82.62,82.64,82.54,82.6,66968.0,82.1552,82.1751,82.0757,82.1354,66968.0
2024-02-13 11:50:00,82.61,82.65,82.43,82.5,68174.0,82.1453,82.1851,81.9663,82.0359,68174.0
2024-02-13 11:55:00,82.49,82.5,82.3,82.38,111097.0,82.026,82.0359,81.837,81.9166,111097.0
2024-02-13 12:00:00,82.38,82.44,82.3,82.38,84856.0,81.9166,81.9763,81.837,81.9166,84856.0
2024-02-13 12:05:00,82.38,82.39,82.07,82.11,95831.0,81.9166,81.9265,81.6083,81.6481,95831.0
2024-02-13 12:10:00,82.12,82.13,81.93,82.09,109112.0,81.6581,81.668,81.4691,81.6282,109112.0
2024-02-13 12:15:00,82.09,82.24,82.09,82.2,49200.0,81.6282,81.7774,81.6282,81.7376,49200.0
2024-02-13 12:20:00,82.21,82.32,82.19,82.24,46982.0,81.7475,81.8569,81.7277,81.7774,46982.0
2024-02-13 12:25:00,82.23,82.26,81.97,81.98,144808.0,81.7674,81.7973,81.5089,81.5188,144808.0
2024-02-13 12:30:00,81.98,82.18,81.96,82.11,130037.0,81.5188,81.7177,81.499,81.6481,130037.0
2024-02-13 12:35:00,82.11,82.17,82.0,82.06,55332.0,81.6481,81.7078,81.5387,81.5984,55332.0
2024-02-13 12:40:00,82.06,82.2,82.02,82.1,77818.0,81.5984,81.7376,81.5586,81.6382,77818.0
2024-02-13 12:45:00,82.11,82.14,82.02,82.02,83149.0,81.6481,81.6779,81.5586,81.5586,83149.0
2024-02-13 12:50:00,82.02,82.07,81.84,81.84,110662.0,81.5586,81.6083,81.3796,81.3796,110662.0
2024-02-13 12:55:00,81.83,81.86,81.72,81.75,131852.0,81.3697,81.3995,81.2603,81.2901,131852.0
2024-02-13 13:00:00,81.73,81.89,81.72,81.84,97300.0,81.2702,81.4293,81.2603,81.3796,97300.0
2024-02-13 13:05:00,81.84,81.89,81.79,81.87,51155.0,81.3796,81.4293,81.3299,81.4095,51155.0
2024-02-13 13:10:00,81.86,81.93,81.71,81.84,93355.0,81.3995,81.4691,81.2504,81.3796,93355.0
2024-02-13 13:15:00,81.85,81.85,81.73,81.73,84859.0,81.3896,81.3896,81.2702,81.2702,84859.0
2024-02-13 13:20:00,81.74,81.86,81.72,81.84,133013.0,81.2802,81.3995,81.2603,81.3796,133013.0
2024-02-13 13:25:00,81.84,81.86,81.77,81.78,68335.0,81.3796,81.3995,81.31,81.32,68335.0
2024-02-13 13:30:00,81.79,81.86,81.69,81.71,106764.0,81.3299,81.3995,81.2305,81.2504,106764.0
2024-02-13 13:35:00,81.7,81.77,81.68,81.7,97645.0,81.2404,81.31,81.2205,81.2404,97645.0
2024-02-13 13:40:00,81.7,81.76,81.69,81.74,96324.0,81.2404,81.3001,81.2305,81.2802,96324.0
2024-02-13 13:45:00,81.73,81.78,81.6,81.62,95107.0,81.2702,81.32,81.141,81.1609,95107.0
2024-02-13 13:50:00,81.62,81.72,81.47,81.5,179015.0,81.1609,81.2603,81.0117,81.0415,179015.0
2024-02-13 13:55:00,81.5,81.57,81.49,81.5,110810.0,81.0415,81.1111,81.0316,81.0415,110810.0
2024-02-13 14:00:00,81.5,81.53,81.42,81.48,180485.0,81.0415,81.0714,80.962,81.0217,180485.0
2024-02-13 14:05:00,81.48,81.56,81.46,81.52,130015.0,81.0217,81.1012,81.0018,81.0614,130015.0
2024-02-13 14:10:00,81.51,81.55,81.32,81.33,117206.0,81.0515,81.0913,80.8626,80.8725,117206.0
2024-02-13 14:15:00,81.33,81.34,81.2,81.27,258083.0,80.8725,80.8824,80.7432,80.8128,258083.0
2024-02-13 14:20:00,81.28,81.32,81.18,81.24,133261.0,80.8228,80.8626,80.7233,80.783,133261.0
2024-02-13 14:25:00,81.24,81.27,81.12,81.17,127029.0,80.783,80.8128,80.6637,80.7134,127029.0
2024-02-13 14:30:00,81.17,81.35,81.16,81.31,252288.0,80.7134,80.8924,80.7035,80.8526,252288.0
2024-02-13 14:35:00,81.31,81.5,81.27,81.48,280495.0,80.8526,81.0415,80.8128,81.0217,280495.0
2024-02-13 14:40:00,81.48,81.62,81.37,81.38,113657.0,81.0217,81.1609,80.9123,80.9222,113657.0
2024-02-13 14:45:00,81.38,81.42,81.27,81.3,90932.0,80.9222,80.962,80.8128,80.8427,90932.0
2024-02-13 14:50:00,81.31,81.34,81.16,81.16,98016.0,80.8526,80.8824,80.7035,80.7035,98016.0
2024-02-13 14:55:00,81.15,81.17,81.04,81.09,121623.0,80.6935,80.7134,80.5841,80.6338,121623.0
2024-02-13 15:00:00,81.09,81.1,80.91,80.94,170035.0,80.6338,80.6438,80.4549,80.4847,170035.0
2024-02-13 15:05:00,80.95,80.97,80.82,80.84,149264.0,80.4946,80.5145,80.3654,80.3853,149264.0
2024-02-13 15:10:00,80.84,80.86,80.8,80.84,160072.0,80.3853,80.4051,80.3455,80.3853,160072.0
2024-02-13 15:15:00,80.84,80.94,80.8,80.84,213328.0,80.3853,80.4847,80.3455,80.3853,213328.0
2024-02-13 15:20:00,80.84,80.91,80.76,80.85,233007.0,80.3853,80.4549,80.3057,80.3952,233007.0
2024-02-13 15:25:00,80.86,81.21,80.85,81.16,115978.0,80.4051,80.7532,80.3952,80.7035,115978.0
2024-02-13 15:30:00,81.16,81.3,81.15,81.29,154593.0,80.7035,80.8427,80.6935,80.8327,154593.0
2024-02-13 15:35:00,81.29,81.3,81.13,81.14,172734.0,80.8327,80.8427,80.6736,80.6836,172734.0
2024-02-13 15:40:00,81.13,81.3,81.12,81.25,194177.0,80.6736,80.8427,80.6637,80.7929,194177.0
2024-02-13 15:45:00,81.25,81.4,81.2,81.39,457208.0,80.7929,80.9421,80.7432,80.9322,457208.0
2024-02-13 15:50:00,81.39,81.46,81.25,81.3,637742.0,80.9322,81.0018,80.7929,80.8427,637742.0
2024-02-13 15:55:00,81.3,81.56,81.28,81.55,1009409.0,80.8427,81.1012,80.8228,81.0913,1009409.0
2024-02-14 09:30:00,82.24,82.45,81.95,82.27,292876.0,81.7774,81.9862,81.489,81.8072,292876.0
2024-02-14 09:35:00,82.26,82.31,81.87,81.89,116629.0,81.7973,81.847,81.4095,81.4293,116629.0
2024-02-14 09:40:00,81.91,82.34,81.86,82.28,147891.0,81.4492,81.8768,81.3995,81.8172,147891.0
2024-02-14 09:45:00,82.3,82.47,82.24,82.29,124395.0,81.837,82.0061,81.7774,81.8271,124395.0
2024-02-14 09:50:00,82.31,82.46,82.21,82.31,100853.0,81.847,81.9961,81.7475,81.847,100853.0
2024-02-14 09:55:00,82.31,82.63,82.25,82.61,135844.0,81.847,82.1652,81.7873,82.1453,135844.0
2024-02-14 10:00:00,82.61,82.87,82.61,82.78,145673.0,82.1453,82.4038,82.1453,82.3143,145673.0
2024-02-14 10:05:00,82.79,83.18,82.77,82.94,169680.0,82.3243,82.7121,82.3044,82.4734,169680.0
2024-02-14 10:10:00,82.92,83.01,82.74,82.8,84291.0,82.4536,82.543,82.2746,82.3342,84291.0
2024-02-14 10:15:00,82.8,83.02,82.77,83.0,82163.0,82.3342,82.553,82.3044,82.5331,82163.0
2024-02-14 10:20:00,83.02,83.03,82.81,82.94,84580.0,82.553,82.5629,82.3442,82.4734,84580.0
2024-02-14 10:25:00,82.93,82.94,82.74,82.76,168769.0,82.4635,82.4734,82.2746,82.2945,168769.0
2024-02-14 10:30:00,82.77,82.79,82.6,82.73,68407.0,82.3044,82.3243,82.1354,82.2646,68407.0
2024-02-14 10:35:00,82.73,82.81,82.6,82.63,38200.0,82.2646,82.3442,82.1354,82.1652,38200.0
2024-02-14 10:40:00,82.62,82.7,82.57,82.59,55007.0,82.1552,82.2348,82.1055,82.1254,55007.0
2024-02-14 10:45:00,82.6,82.72,82.56,82.68,97204.0,82.1354,82.2547,82.0956,82.2149,97204.0
2024-02-14 10:50:00,82.68,82.71,82.58,82.67,68316.0,82.2149,82.2447,82.1155,82.205,68316.0
2024-02-14 10:55:00,82.65,82.65,82.37,82.38,91805.0,82.1851,82.1851,81.9066,81.9166,91805.0
2024-02-14 11:00:00,82.37,82.37,82.14,82.21,85989.0,81.9066,81.9066,81.6779,81.7475,85989.0
2024-02-14 11:05:00,82.2,82.42,82.19,82.22,47932.0,81.7376,81.9564,81.7277,81.7575,47932.0
2024-02-14 11:10:00,82.23,82.35,82.12,82.19,44286.0,81.7674,81.8868,81.6581,81.7277,44286.0
2024-02-14 11:15:00,82.19,82.21,82.04,82.09,88966.0,81.7277,81.7475,81.5785,81.6282,88966.0
2024-02-14 11:20:00,82.05,82.29,82.02,82.22,84712.0,81.5884,81.8271,81.5586,81.7575,84712.0
2024-02-14 11:25:00,82.22,82.27,82.15,82.24,47990.0,81.7575,81.8072,81.6879,81.7774,47990.0
2024-02-14 11:30:00,82.24,82.35,82.24,82.29,50984.0,81.7774,81.8868,81.7774,81.8271,50984.0
2024-02-14 11:35:00,82.29,82.34,82.21,82.25,36757.0,81.8271,81.8768,81.7475,81.7873,36757.0
2024-02-14 11:40:00,82.24,82.28,82.08,82.09,58483.0,81.7774,81.8172,81.6183,81.6282,58483.0
2024-02-14 11:45:00,82.09,82.13,82.04,82.09,49906.0,81.6282,81.668,81.5785,81.6282,49906.0
2024-02-14 11:50:00,82.09,82.26,82.07,82.21,38425.0,81.6282,81.7973,81.6083,81.7475,38425.0
2024-02-14 11:55:00,82.21,82.24,82.04,82.04,49831.0,81.7475,81.7774,81.5785,81.5785,49831.0
2024-02-14 12:00:00,82.05,82.07,81.9,81.92,58741.0,81.5884,81.6083,81.4393,81.4592,58741.0
2024-02-14 12:05:00,81.91,82.05,81.82,82.03,58497.0,81.4492,81.5884,81.3597,81.5686,58497.0
2024-02-14 12:10:00,82.03,82.11,82.0,82.06,39738.0,81.5686,81.6481,81.5387,81.5984,39738.0
2024-02-14 12:15:00,82.04,82.11,82.01,82.07,40470.0,81.5785,81.6481,81.5487,81.6083,40470.0
2024-02-14 12:20:00,82.06,82.13,82.03,82.09,27880.0,81.5984,81.668,81.5686,81.6282,27880.0
2024-02-14 12:25:00,82.1,82.21,82.07,82.21,62990.0,81.6382,81.7475,81.6083,81.7475,62990.0
2024-02-14 12:30:00,82.25,82.31,82.22,82.3,67330.0,81.7873,81.847,81.7575,81.837,67330.0
2024-02-14 12:35:00,82.31,82.32,82.16,82.27,49530.0,81.847,81.8569,81.6978,81.8072,49530.0
2024-02-14 12:40:00,82.26,82.36,82.24,82.35,55828.0,81.7973,81.8967,81.7774,81.8868,55828.0
2024-02-14 12:45:00,82.36,82.39,82.31,82.35,35126.0,81.8967,81.9265,81.847,81.8868,35126.0
2024-02-14 12:50:00,82.35,82.37,82.31,82.34,40870.0,81.8868,81.9066,81.847,81.8768,40870.0
2024-02-14 12:55:00,82.34,82.37,82.22,82.26,53337.0,81.8768,81.9066,81.7575,81.7973,53337.0
2024-02-14 13:00:00,82.27,82.35,82.2,82.32,47225.0,81.8072,81.8868,81.7376,81.8569,47225.0
2024-02-14 13:05:00,82.32,82.33,82.19,82.2,34128.0,81.8569,81.8669,81.7277,81.7376,34128.0
2024-02-14 13:10:00,82.19,82.2,82.07,82.11,60792.0,81.7277,81.7376,81.6083,81.6481,60792.0
2024-02-14 13:15:00,82.12,82.17,82.1,82.11,28712.0,81.6581,81.7078,81.6382,81.6481,28712.0
2024-02-14 13:20:00,82.12,82.21,82.1,82.13,29204.0,81.6581,81.7475,81.6382,81.668,29204.0
2024-02-14 13:25:00,82.13,82.19,82.09,82.15,25845.0,81.668,81.7277,81.6282,81.6879,25845.0
2024-02-14 13:30:00,82.16,82.27,82.12,82.24,60153.0,81.6978,81.8072,81.6581,81.7774,60153.0
2024-02-14 13:35:00,82.24,82.37,82.23,82.37,78614.0,81.7774,81.9066,81.7674,81.9066,78614.0
2024-02-14 13:40:00,82.39,82.45,82.24,82.25,51645.0,81.9265,81.9862,81.7774,81.7873,51645.0
2024-02-14 13:45:00,82.25,82.27,82.21,82.25,55286.0,81.7873,81.8072,81.7475,81.7873,55286.0
2024-02-14 13:50:00,82.26,82.28,82.18,82.2,40746.0,81.7973,81.8172,81.7177,81.7376,40746.0
2024-02-14 13:55:00,82.2,82.2,81.99,82.01,92387.0,81.7376,81.7376,81.5288,81.5487,92387.0
2024-02-14 14:00:00,82.01,82.01,81.91,81.92,57032.0,81.5487,81.5487,81.4492,81.4592,57032.0
2024-02-14 14:05:00,81.91,81.91,81.72,81.8,78481.0,81.4492,81.4492,81.2603,81.3399,78481.0
2024-02-14 14:10:00,81.8,81.83,81.69,81.72,95684.0,81.3399,81.3697,81.2305,81.2603,95684.0
2024-02-14 14:15:00,81.72,81.75,81.63,81.63,112233.0,81.2603,81.2901,81.1708,81.1708,112233.0
2024-02-14 14:20:00,81.64,81.71,81.64,81.67,150799.0,81.1808,81.2504,81.1808,81.2106,150799.0
2024-02-14 14:25:00,81.67,81.7,81.64,81.65,121475.0,81.2106,81.2404,81.1808,81.1907,121475.0
2024-02-14 14:30:00,81.65,81.85,81.63,81.84,73452.0,81.1907,81.3896,81.1708,81.3796,73452.0
2024-02-14 14:35:00,81.84,81.86,81.7,81.71,174936.0,81.3796,81.3995,81.2404,81.2504,174936.0
2024-02-14 14:40:00,81.7,81.76,81.65,81.69,89908.0,81.2404,81.3001,81.1907,81.2305,89908.0
2024-02-14 14:45:00,81.69,81.75,81.68,81.73,72615.0,81.2305,81.2901,81.2205,81.2702,72615.0
2024-02-14 14:50:00,81.73,81.76,81.68,81.7,52710.0,81.2702,81.3001,81.2205,81.2404,52710.0
2024-02-14 14:55:00,81.7,81.76,81.67,81.73,87798.0,81.2404,81.3001,81.2106,81.2702,87798.0
2024-02-14 15:00:00,81.74,81.79,81.67,81.77,100660.0,81.2802,81.3299,81.2106,81.31,100660.0
2024-02-14 15:05:00,81.77,81.84,81.69,81.75,121914.0,81.31,81.3796,81.2305,81.2901,121914.0
2024-02-14 15:10:00,81.75,81.75,81.66,81.7,107079.0,81.2901,81.2901,81.2006,81.2404,107079.0
2024-02-14 15:15:00,81.7,81.72,81.56,81.59,157801.0,81.2404,81.2603,81.1012,81.131,157801.0
2024-02-14 15:20:00,81.59,81.62,81.49,81.5,174627.0,81.131,81.1609,81.0316,81.0415,174627.0
2024-02-14 15:25:00,81.5,81.59,81.49,81.57,145168.0,81.0415,81.131,81.0316,81.1111,145168.0
2024-02-14 15:30:00,81.57,81.62,81.52,81.6,146009.0,81.1111,81.1609,81.0614,81.141,146009.0
2024-02-14 15:35:00,81.59,81.68,81.55,81.67,201220.0,81.131,81.2205,81.0913,81.2106,201220.0
2024-02-14 15:40:00,81.67,81.72,81.57,81.59,201644.0,81.2106,81.2603,81.1111,81.131,201644.0
2024-02-14 15:45:00,81.58,81.6,81.54,81.56,144487.0,81.1211,81.141,81.0813,81.1012,144487.0
2024-02-14 15:50:00,81.55,81.74,81.53,81.71,365409.0,81.0913,81.2802,81.0714,81.2504,365409.0
2024-02-14 15:55:00,81.71,81.89,81.7,81.83,652652.0,81.2504,81.4293,81.2404,81.3697,652652.0
2024-02-15 09:30:00,82.24,82.69,81.9,82.58,388451.0,81.7774,82.2248,81.4393,82.1155,388451.0
2024-02-15 09:35:00,82.6,82.68,82.2,82.59,271090.0,82.1354,82.2149,81.7376,82.1254,271090.0
2024-02-15 09:40:00,82.59,82.71,82.52,82.64,200181.0,82.1254,82.2447,82.0558,82.1751,200181.0
2024-02-15 09:45:00,82.64,82.71,82.46,82.54,165952.0,82.1751,82.2447,81.9961,82.0757,165952.0
2024-02-15 09:50:00,82.54,82.55,82.19,82.26,110936.0,82.0757,82.0856,81.7277,81.7973,110936.0
2024-02-15 09:55:00,82.25,82.31,82.12,82.2,103498.0,81.7873,81.847,81.6581,81.7376,103498.0
2024-02-15 10:00:00,82.18,82.26,82.05,82.12,145951.0,81.7177,81.7973,81.5884,81.6581,145951.0
2024-02-15 10:05:00,82.12,82.33,82.1,82.28,84033.0,81.6581,81.8669,81.6382,81.8172,84033.0
2024-02-15 10:10:00,82.28,82.5,82.24,82.44,153671.0,81.8172,82.0359,81.7774,81.9763,153671.0
2024-02-15 10:15:00,82.42,82.46,82.24,82.29,128147.0,81.9564,81.9961,81.7774,81.8271,128147.0
2024-02-15 10:20:00,82.3,82.36,82.12,82.21,100498.0,81.837,81.8967,81.6581,81.7475,100498.0
2024-02-15 10:25:00,82.21,82.26,82.01,82.06,113861.0,81.7475,81.7973,81.5487,81.5984,113861.0
2024-02-15 10:30:00,82.08,82.22,82.04,82.13,78100.0,81.6183,81.7575,81.5785,81.668,78100.0
2024-02-15 10:35:00,82.13,82.18,82.01,82.16,111872.0,81.668,81.7177,81.5487,81.6978,111872.0
2024-02-15 10:40:00,82.15,82.19,82.06,82.1,94127.0,81.6879,81.7277,81.5984,81.6382,94127.0
2024-02-15 10:45:00,82.11,82.15,81.98,82.08,147417.0,81.6481,81.6879,81.5188,81.6183,147417.0
2024-02-15 10:50:00,82.1,82.17,82.01,82.08,104090.0,81.6382,81.7078,81.5487,81.6183,104090.0
2024-02-15 10:55:00,82.07,82.08,81.97,82.05,71248.0,81.6083,81.6183,81.5089,81.5884,71248.0
2024-02-15 11:00:00,82.05,82.07,81.68,81.76,93405.0,81.5884,81.6083,81.2205,81.3001,93405.0
2024-02-15 11:05:00,81.76,81.83,81.63,81.68,47437.0,81.3001,81.3697,81.1708,81.2205,47437.0
2024-02-15 11:10:00,81.66,81.8,81.63,81.78,63086.0,81.2006,81.3399,81.1708,81.32,63086.0
2024-02-15 11:15:00,81.78,81.84,81.68,81.76,90288.0,81.32,81.3796,81.2205,81.3001,90288.0
2024-02-15 11:20:00,81.75,81.92,81.74,81.89,79791.0,81.2901,81.4592,81.2802,81.4293,79791.0
2024-02-15 11:25:00,81.89,82.01,81.89,81.95,62669.0,81.4293,81.5487,81.4293,81.489,62669.0
2024-02-15 11:30:00,81.95,82.03,81.93,82.02,57903.0,81.489,81.5686,81.4691,81.5586,57903.0
2024-02-15 11:35:00,82.0,82.17,82.0,82.16,61485.0,81.5387,81.7078,81.5387,81.6978,61485.0
2024-02-15 11:40:00,82.16,82.21,82.09,82.12,49095.0,81.6978,81.7475,81.6282,81.6581,49095.0
2024-02-15 11:45:00,82.13,82.3,82.1,82.25,75108.0,81.668,81.837,81.6382,81.7873,75108.0
2024-02-15 11:50:00,82.24,82.29,82.16,82.27,30192.0,81.7774,81.8271,81.6978,81.8072,30192.0
2024-02-15 11:55:00,82.26,82.3,82.19,82.29,42136.0,81.7973,81.837,81.7277,81.8271,42136.0
2024-02-15 12:00:00,82.31,82.36,82.16,82.2,111225.0,81.847,81.8967,81.6978,81.7376,111225.0
2024-02-15 12:05:00,82.19,82.25,82.13,82.24,18608.0,81.7277,81.7873,81.668,81.7774,18608.0
2024-02-15 12:10:00,82.23,82.31,82.23,82.3,47609.0,81.7674,81.847,81.7674,81.837,47609.0
2024-02-15 12:15:00,82.3,82.31,82.25,82.27,32286.0,81.837,81.847,81.7873,81.8072,32286.0
2024-02-15 12:20:00,82.28,82.31,82.25,82.31,24849.0,81.8172,81.847,81.7873,81.847,24849.0
2024-02-15 12:25:00,82.28,82.43,82.28,82.39,41155.0,81.8172,81.9663,81.8172,81.9265,41155.0
2024-02-15 12:30:00,82.41,82.45,82.35,82.37,44803.0,81.9464,81.9862,81.8868,81.9066,44803.0
2024-02-15 12:35:00,82.37,82.45,82.35,82.44,35325.0,81.9066,81.9862,81.8868,81.9763,35325.0
2024-02-15 12:40:00,82.44,82.45,82.35,82.41,71626.0,81.9763,81.9862,81.8868,81.9464,71626.0
2024-02-15 12:45:00,82.41,82.43,82.27,82.31,43467.0,81.9464,81.9663,81.8072,81.847,43467.0
2024-02-15 12:50:00,82.33,82.35,82.3,82.31,20826.0,81.8669,81.8868,81.837,81.847,20826.0
2024-02-15 12:55:00,82.31,82.31,82.15,82.16,59076.0,81.847,81.847,81.6879,81.6978,59076.0
2024-02-15 13:00:00,82.15,82.22,82.11,82.15,35096.0,81.6879,81.7575,81.6481,81.6879,35096.0
2024-02-15 13:05:00,82.14,82.25,82.12,82.19,58235.0,81.6779,81.7873,81.6581,81.7277,58235.0
2024-02-15 13:10:00,82.22,82.3,82.16,82.28,42367.0,81.7575,81.837,81.6978,81.8172,42367.0
2024-02-15 13:15:00,82.28,82.48,82.26,82.48,63188.0,81.8172,82.016,81.7973,82.016,63188.0
2024-02-15 13:20:00,82.48,82.53,82.46,82.52,49000.0,82.016,82.0657,81.9961,82.0558,49000.0
2024-02-15 13:25:00,82.52,82.6,82.5,82.6,61607.0,82.0558,82.1354,82.0359,82.1354,61607.0
2024-02-15 13:30:00,82.6,82.67,82.56,82.58,66892.0,82.1354,82.205,82.0956,82.1155,66892.0
2024-02-15 13:35:00,82.61,82.61,82.5,82.58,47470.0,82.1453,82.1453,82.0359,82.1155,47470.0
2024-02-15 13:40:00,82.59,82.6,82.52,82.56,51259.0,82.1254,82.1354,82.0558,82.0956,51259.0
2024-02-15 13:45:00,82.56,82.6,82.52,82.56,30654.0,82.0956,82.1354,82.0558,82.0956,30654.0
2024-02-15 13:50:00,82.56,82.6,82.5,82.52,37794.0,82.0956,82.1354,82.0359,82.0558,37794.0
2024-02-15 13:55:00,82.54,82.54,82.45,82.51,55107.0,82.0757,82.0757,81.9862,82.0459,55107.0
2024-02-15 14:00:00,82.52,82.57,82.47,82.51,42373.0,82.0558,82.1055,82.0061,82.0459,42373.0
2024-02-15 14:05:00,82.51,82.57,82.43,82.5,62768.0,82.0459,82.1055,81.9663,82.0359,62768.0
2024-02-15 14:10:00,82.51,82.53,82.25,82.27,64354.0,82.0459,82.0657,81.7873,81.8072,64354.0
2024-02-15 14:15:00,82.28,82.34,82.24,82.34,87568.0,81.8172,81.8768,81.7774,81.8768,87568.0
2024-02-15 14:20:00,82.33,82.4,82.31,82.34,87872.0,81.8669,81.9365,81.847,81.8768,87872.0
2024-02-15 14:25:00,82.34,82.35,82.25,82.33,48194.0,81.8768,81.8868,81.7873,81.8669,48194.0
2024-02-15 14:30:00,82.33,82.35,82.27,82.32,42920.0,81.8669,81.8868,81.8072,81.8569,42920.0
2024-02-15 14:35:00,82.31,82.35,82.19,82.2,59198.0,81.847,81.8868,81.7277,81.7376,59198.0
2024-02-15 14:40:00,82.2,82.27,82.16,82.18,54489.0,81.7376,81.8072,81.6978,81.7177,54489.0
2024-02-15 14:45:00,82.18,82.24,82.12,82.13,65186.0,81.7177,81.7774,81.6581,81.668,65186.0
2024-02-15 14:50:00,82.13,82.13,82.0,82.02,75813.0,81.668,81.668,81.5387,81.5586,75813.0
2024-02-15 14:55:00,82.02,82.06,81.9,81.92,95844.0,81.5586,81.5984,81.4393,81.4592,95844.0
2024-02-15 15:00:00,81.92,82.08,81.89,82.08,165475.0,81.4592,81.6183,81.4293,81.6183,165475.0
2024-02-15 15:05:00,82.08,82.09,81.87,81.89,73033.0,81.6183,81.6282,81.4095,81.4293,73033.0
2024-02-15 15:10:00,81.89,82.12,81.89,82.06,70242.0,81.4293,81.6581,81.4293,81.5984,70242.0
2024-02-15 15:15:00,82.05,82.09,81.86,81.88,65093.0,81.5884,81.6282,81.3995,81.4194,65093.0
2024-02-15 15:20:00,81.87,81.92,81.68,81.69,105644.0,81.4095,81.4592,81.2205,81.2305,105644.0
2024-02-15 15:25:00,81.69,81.79,81.68,81.73,106270.0,81.2305,81.3299,81.2205,81.2702,106270.0
2024-02-15 15:30:00,81.73,81.8,81.66,81.67,117360.0,81.2702,81.3399,81.2006,81.2106,117360.0
2024-02-15 15:35:00,81.66,81.69,81.6,81.64,95658.0,81.2006,81.2305,81.141,81.1808,95658.0
2024-02-15 15:40:00,81.65,81.66,81.58,81.59,108341.0,81.1907,81.2006,81.1211,81.131,108341.0
2024-02-15 15:45:00,81.59,81.62,81.51,81.54,140282.0,81.131,81.1609,81.0515,81.0813,140282.0
2024-02-15 15:50:00,81.54,81.77,81.54,81.66,298104.0,81.0813,81.31,81.0813,81.2006,298104.0
2024-02-15 15:55:00,81.66,81.66,81.53,81.63,522309.0,81.2006,81.2006,81.0714,81.1708,522309.0
2024-02-16 09:30:00,81.06,81.21,80.34,80.99,650308.0,80.604,80.7532,79.8881,80.5344,650308.0
2024-02-16 09:35:00,80.96,81.35,80.84,80.9,170223.0,80.5046,80.8924,80.3853,80.4449,170223.0
2024-02-16 09:40:00,80.91,81.02,80.66,80.66,119430.0,80.4549,80.5642,80.2063,80.2063,119430.0
2024-02-16 09:45:00,80.66,80.82,80.4,80.4,172079.0,80.2063,80.3654,79.9477,79.9477,172079.0
2024-02-16 09:50:00,80.4,80.46,79.96,80.0,282104.0,79.9477,80.0074,79.5102,79.55,282104.0
2024-02-16 09:55:00,80.04,80.05,79.62,79.82,300447.0,79.5898,79.5997,79.1721,79.371,300447.0
2024-02-16 10:00:00,79.82,79.84,79.51,79.63,355243.0,79.371,79.3909,79.0627,79.1821,355243.0
2024-02-16 10:05:00,79.61,79.76,79.54,79.57,281822.0,79.1622,79.3113,79.0926,79.1224,281822.0
2024-02-16 10:10:00,79.62,79.83,79.54,79.66,256184.0,79.1721,79.3809,79.0926,79.2119,256184.0
2024-02-16 10:15:00,79.66,80.03,79.61,80.02,218902.0,79.2119,79.5798,79.1622,79.5699,218902.0
2024-02-16 10:20:00,80.01,80.02,79.65,79.69,206826.0,79.5599,79.5699,79.2019,79.2417,206826.0
2024-02-16 10:25:00,79.67,79.78,79.54,79.72,198796.0,79.2218,79.3312,79.0926,79.2716,198796.0
2024-02-16 10:30:00,79.71,79.85,79.65,79.66,235016.0,79.2616,79.4008,79.2019,79.2119,235016.0
2024-02-16 10:35:00,79.69,80.0,79.62,79.93,136782.0,79.2417,79.55,79.1721,79.4804,136782.0
2024-02-16 10:40:00,79.91,80.05,79.84,79.88,142611.0,79.4605,79.5997,79.3909,79.4307,142611.0
2024-02-16 10:45:00,79.87,80.03,79.71,79.72,150429.0,79.4207,79.5798,79.2616,79.2716,150429.0
2024-02-16 10:50:00,79.73,79.93,79.73,79.84,141209.0,79.2815,79.4804,79.2815,79.3909,141209.0
2024-02-16 10:55:00,79.84,79.86,79.62,79.76,102344.0,79.3909,79.4108,79.1721,79.3113,102344.0
2024-02-16 11:00:00,79.77,79.92,79.73,79.88,76512.0,79.3213,79.4704,79.2815,79.4307,76512.0
2024-02-16 11:05:00,79.88,80.02,79.83,80.02,144379.0,79.4307,79.5699,79.3809,79.5699,144379.0
2024-02-16 11:10:00,80.02,80.26,79.94,80.26,90580.0,79.5699,79.8085,79.4903,79.8085,90580.0
2024-02-16 11:15:00,80.27,80.29,80.16,80.21,87093.0,79.8185,79.8383,79.7091,79.7588,87093.0
2024-02-16 11:20:00,80.23,80.39,80.21,80.38,74705.0,79.7787,79.9378,79.7588,79.9278,74705.0
2024-02-16 11:25:00,80.38,80.39,80.23,80.29,73515.0,79.9278,79.9378,79.7787,79.8383,73515.0
2024-02-16 11:30:00,80.31,80.42,80.31,80.35,85034.0,79.8582,79.9676,79.8582,79.898,85034.0
2024-02-16 11:35:00,80.35,80.39,80.24,80.26,100476.0,79.898,79.9378,79.7886,79.8085,100476.0
2024-02-16 11:40:00,80.25,80.33,80.16,80.2,101131.0,79.7986,79.8781,79.7091,79.7489,101131.0
2024-02-16 11:45:00,80.2,80.21,79.95,79.98,147860.0,79.7489,79.7588,79.5003,79.5301,147860.0
2024-02-16 11:50:00,79.97,80.06,79.91,80.02,104343.0,79.5201,79.6096,79.4605,79.5699,104343.0
2024-02-16 11:55:00,80.01,80.19,80.0,80.09,69545.0,79.5599,79.7389,79.55,79.6395,69545.0
2024-02-16 12:00:00,80.07,80.1,79.98,80.06,80876.0,79.6196,79.6494,79.5301,79.6096,80876.0
2024-02-16 12:05:00,80.06,80.07,79.99,80.02,58080.0,79.6096,79.6196,79.54,79.5699,58080.0
2024-02-16 12:10:00,80.04,80.08,79.92,80.03,80118.0,79.5898,79.6295,79.4704,79.5798,80118.0
2024-02-16 12:15:00,80.03,80.05,79.99,80.0,61983.0,79.5798,79.5997,79.54,79.55,61983.0
2024-02-16 12:20:00,80.0,80.24,79.95,80.24,177072.0,79.55,79.7886,79.5003,79.7886,177072.0
2024-02-16 12:25:00,80.24,80.33,80.19,80.29,63491.0,79.7886,79.8781,79.7389,79.8383,63491.0
2024-02-16 12:30:00,80.29,80.29,80.14,80.16,64816.0,79.8383,79.8383,79.6892,79.7091,64816.0
2024-02-16 12:35:00,80.16,80.21,80.07,80.08,64735.0,79.7091,79.7588,79.6196,79.6295,64735.0
2024-02-16 12:40:00,80.08,80.16,80.05,80.12,40548.0,79.6295,79.7091,79.5997,79.6693,40548.0
2024-02-16 12:45:00,80.11,80.15,80.08,80.15,54524.0,79.6594,79.6991,79.6295,79.6991,54524.0
2024-02-16 12:50:00,80.15,80.15,80.01,80.08,42737.0,79.6991,79.6991,79.5599,79.6295,42737.0
2024-02-16 12:55:00,80.08,80.1,80.0,80.07,34920.0,79.6295,79.6494,79.55,79.6196,34920.0
2024-02-16 13:00:00,80.06,80.07,79.94,80.0,78476.0,79.6096,79.6196,79.4903,79.55,78476.0
2024-02-16 13:05:00,80.0,80.0,79.88,79.9,90409.0,79.55,79.55,79.4307,79.4505,90409.0
2024-02-16 13:10:00,79.88,79.9,79.78,79.81,57783.0,79.4307,79.4505,79.3312,79.361,57783.0
2024-02-16 13:15:00,79.8,79.88,79.78,79.79,73250.0,79.3511,79.4307,79.3312,79.3412,73250.0
2024-02-16 13:20:00,79.77,79.92,79.77,79.9,90762.0,79.3213,79.4704,79.3213,79.4505,90762.0
2024-02-16 13:25:00,79.89,79.94,79.86,79.92,65618.0,79.4406,79.4903,79.4108,79.4704,65618.0
2024-02-16 13:30:00,79.92,79.98,79.89,79.95,57995.0,79.4704,79.5301,79.4406,79.5003,57995.0
2024-02-16 13:35:00,79.95,79.97,79.91,79.97,71751.0,79.5003,79.5201,79.4605,79.5201,71751.0
2024-02-16 13:40:00,79.97,80.02,79.92,80.0,72484.0,79.5201,79.5699,79.4704,79.55,72484.0
2024-02-16 13:45:00,80.0,80.04,79.94,79.99,61626.0,79.55,79.5898,79.4903,79.54,61626.0
2024-02-16 13:50:00,79.99,80.01,79.95,79.98,49216.0,79.54,79.5599,79.5003,79.5301,49216.0
2024-02-16 13:55:00,79.98,80.0,79.93,79.94,60702.0,79.5301,79.55,79.4804,79.4903,60702.0
2024-02-16 14:00:00,79.95,80.07,79.94,80.0,119881.0,79.5003,79.6196,79.4903,79.55,119881.0
2024-02-16 14:05:00,80.0,80.07,80.0,80.04,50605.0,79.55,79.6196,79.55,79.5898,50605.0
2024-02-16 14:10:00,80.04,80.07,80.03,80.06,56175.0,79.5898,79.6196,79.5798,79.6096,56175.0
2024-02-16 14:15:00,80.05,80.08,80.02,80.04,72545.0,79.5997,79.6295,79.5699,79.5898,72545.0
2024-02-16 14:20:00,80.04,80.07,80.0,80.06,47125.0,79.5898,79.6196,79.55,79.6096,47125.0
2024-02-16 14:25:00,80.05,80.07,80.02,80.05,51561.0,79.5997,79.6196,79.5699,79.5997,51561.0
2024-02-16 14:30:00,80.05,80.1,80.02,80.09,95525.0,79.5997,79.6494,79.5699,79.6395,95525.0
2024-02-16 14:35:00,80.09,80.1,79.97,79.98,72334.0,79.6395,79.6494,79.5201,79.5301,72334.0
2024-02-16 14:40:00,79.97,80.03,79.9,79.92,71155.0,79.5201,79.5798,79.4505,79.4704,71155.0
2024-02-16 14:45:00,79.92,79.92,79.58,79.64,132788.0,79.4704,79.4704,79.1323,79.192,132788.0
2024-02-16 14:50:00,79.65,79.67,79.49,79.52,110268.0,79.2019,79.2218,79.0428,79.0727,110268.0
2024-02-16 14:55:00,79.52,79.63,79.51,79.61,136514.0,79.0727,79.1821,79.0627,79.1622,136514.0
2024-02-16 15:00:00,79.61,79.68,79.59,79.62,112834.0,79.1622,79.2318,79.1423,79.1721,112834.0
2024-02-16 15:05:00,79.61,79.73,79.61,79.73,101947.0,79.1622,79.2815,79.1622,79.2815,101947.0
2024-02-16 15:10:00,79.72,79.75,79.61,79.69,106373.0,79.2716,79.3014,79.1622,79.2417,106373.0
2024-02-16 15:15:00,79.68,79.77,79.65,79.77,110420.0,79.2318,79.3213,79.2019,79.3213,110420.0
2024-02-16 15:20:00,79.78,79.86,79.75,79.81,116684.0,79.3312,79.4108,79.3014,79.361,116684.0
2024-02-16 15:25:00,79.81,79.86,79.67,79.7,131426.0,79.361,79.4108,79.2218,79.2517,131426.0
2024-02-16 15:30:00,79.7,79.73,79.51,79.55,148986.0,79.2517,79.2815,79.0627,79.1025,148986.0
2024-02-16 15:35:00,79.55,79.6,79.38,79.4,185458.0,79.1025,79.1522,78.9335,78.9534,185458.0
2024-02-16 15:40:00,79.4,79.46,79.32,79.41,222071.0,78.9534,79.013,78.8738,78.9633,222071.0
2024-02-16 15:45:00,79.4,79.47,79.25,79.3,214139.0,78.9534,79.023,78.8042,78.8539,214139.0
2024-02-16 15:50:00,79.31,79.53,79.29,79.52,380270.0,78.8639,79.0826,78.844,79.0727,380270.0
2024-02-16 15:55:00,79.51,79.62,79.47,79.51,659257.0,79.0627,79.1721,79.023,79.0627,659257.0
2024-02-20 09:30:00,79.34,79.99,79.29,79.5,504847.0,78.8937,79.54,78.844,79.0528,504847.0
2024-02-20 09:35:00,79.51,79.96,79.47,79.95,267236.0,79.0627,79.5102,79.023,79.5003,267236.0
2024-02-20 09:40:00,79.95,80.04,79.64,79.89,382252.0,79.5003,79.5898,79.192,79.4406,382252.0
2024-02-20 09:45:00,79.88,80.31,79.84,80.17,360173.0,79.4307,79.8582,79.3909,79.719,360173.0
2024-02-20 09:50:00,80.15,80.15,79.77,80.15,221726.0,79.6991,79.6991,79.3213,79.6991,221726.0
2024-02-20 09:55:00,80.15,80.22,79.93,79.94,196916.0,79.6991,79.7687,79.4804,79.4903,196916.0
2024-02-20 10:00:00,79.92,80.01,79.77,79.85,136806.0,79.4704,79.5599,79.3213,79.4008,136806.0
2024-02-20 10:05:00,79.82,79.99,79.71,79.85,156874.0,79.371,79.54,79.2616,79.4008,156874.0
2024-02-20 10:10:00,79.83,79.92,79.74,79.83,115538.0,79.3809,79.4704,79.2914,79.3809,115538.0
2024-02-20 10:15:00,79.82,80.07,79.78,79.87,218041.0,79.371,79.6196,79.3312,79.4207,218041.0
2024-02-20 10:20:00,79.87,79.97,79.68,79.72,154287.0,79.4207,79.5201,79.2318,79.2716,154287.0
2024-02-20 10:25:00,79.71,79.75,79.3,79.3,170366.0,79.2616,79.3014,78.8539,78.8539,170366.0
2024-02-20 10:30:00,79.31,79.44,79.15,79.37,127558.0,78.8639,78.9931,78.7048,78.9235,127558.0
2024-02-20 10:35:00,79.38,79.66,79.38,79.56,87415.0,78.9335,79.2119,78.9335,79.1125,87415.0
2024-02-20 10:40:00,79.55,79.63,79.47,79.49,123256.0,79.1025,79.1821,79.023,79.0428,123256.0
2024-02-20 10:45:00,79.48,79.7,79.46,79.6,101810.0,79.0329,79.2517,79.013,79.1522,101810.0
2024-02-20 10:50:00,79.6,79.74,79.54,79.61,89520.0,79.1522,79.2914,79.0926,79.1622,89520.0
2024-02-20 10:55:00,79.62,79.66,79.55,79.59,83364.0,79.1721,79.2119,79.1025,79.1423,83364.0
2024-02-20 11:00:00,79.6,79.94,79.6,79.84,146280.0,79.1522,79.4903,79.1522,79.3909,146280.0
2024-02-20 11:05:00,79.84,79.95,79.76,79.82,87055.0,79.3909,79.5003,79.3113,79.371,87055.0
2024-02-20 11:10:00,79.83,79.87,79.74,79.77,95846.0,79.3809,79.4207,79.2914,79.3213,95846.0
2024-02-20 11:15:00,79.77,79.89,79.76,79.81,47977.0,79.3213,79.4406,79.3113,79.361,47977.0
2024-02-20 11:20:00,79.8,79.84,79.69,79.76,35910.0,79.3511,79.3909,79.2417,79.3113,35910.0
2024-02-20 11:25:00,79.76,79.96,79.74,79.96,71668.0,79.3113,79.5102,79.2914,79.5102,71668.0
2024-02-20 11:30:00,79.96,79.96,79.52,79.53,108286.0,79.5102,79.5102,79.0727,79.0826,108286.0
2024-02-20 11:35:00,79.53,79.53,79.35,79.47,87728.0,79.0826,79.0826,78.9036,79.023,87728.0
2024-02-20 11:40:00,79.47,79.67,79.46,79.6,58072.0,79.023,79.2218,79.013,79.1522,58072.0
2024-02-20 11:45:00,79.59,79.62,79.54,79.55,57681.0,79.1423,79.1721,79.0926,79.1025,57681.0
2024-02-20 11:50:00,79.54,79.59,79.34,79.34,51820.0,79.0926,79.1423,78.8937,78.8937,51820.0
2024-02-20 11:55:00,79.33,79.45,79.23,79.45,84244.0,78.8837,79.0031,78.7843,79.0031,84244.0
2024-02-20 12:00:00,79.45,79.53,79.41,79.5,36059.0,79.0031,79.0826,78.9633,79.0528,36059.0
2024-02-20 12:05:00,79.51,79.53,79.43,79.49,50323.0,79.0627,79.0826,78.9832,79.0428,50323.0
2024-02-20 12:10:00,79.5,79.59,79.39,79.42,38712.0,79.0528,79.1423,78.9434,78.9732,38712.0
2024-02-20 12:15:00,79.43,79.47,79.34,79.41,39892.0,78.9832,79.023,78.8937,78.9633,39892.0
2024-02-20 12:20:00,79.41,79.66,79.37,79.53,95623.0,78.9633,79.2119,78.9235,79.0826,95623.0
2024-02-20 12:25:00,79.54,79.64,79.52,79.56,69843.0,79.0926,79.192,79.0727,79.1125,69843.0
2024-02-20 12:30:00,79.56,79.73,79.56,79.7,40451.0,79.1125,79.2815,79.1125,79.2517,40451.0
2024-02-20 12:35:00,79.72,79.72,79.52,79.54,50788.0,79.2716,79.2716,79.0727,79.0926,50788.0
2024-02-20 12:40:00,79.55,79.73,79.49,79.71,41744.0,79.1025,79.2815,79.0428,79.2616,41744.0
2024-02-20 12:45:00,79.69,79.83,79.68,79.77,42476.0,79.2417,79.3809,79.2318,79.3213,42476.0
2024-02-20 12:50:00,79.77,79.97,79.74,79.95,55835.0,79.3213,79.5201,79.2914,79.5003,55835.0
2024-02-20 12:55:00,79.96,79.98,79.89,79.95,56395.0,79.5102,79.5301,79.4406,79.5003,56395.0
2024-02-20 13:00:00,79.95,79.97,79.85,79.88,53520.0,79.5003,79.5201,79.4008,79.4307,53520.0
2024-02-20 13:05:00,79.87,79.96,79.85,79.94,58970.0,79.4207,79.5102,79.4008,79.4903,58970.0
2024-02-20 13:10:00,79.93,79.95,79.72,79.83,47679.0,79.4804,79.5003,79.2716,79.3809,47679.0
2024-02-20 13:15:00,79.83,79.83,79.67,79.81,39946.0,79.3809,79.3809,79.2218,79.361,39946.0
2024-02-20 13:20:00,79.79,80.06,79.78,80.02,139425.0,79.3412,79.6096,79.3312,79.5699,139425.0
2024-02-20 13:25:00,80.02,80.09,79.71,79.81,116702.0,79.5699,79.6395,79.2616,79.361,116702.0
2024-02-20 13:30:00,79.82,79.88,79.75,79.82,72487.0,79.371,79.4307,79.3014,79.371,72487.0
2024-02-20 13:35:00,79.83,79.87,79.78,79.84,26396.0,79.3809,79.4207,79.3312,79.3909,26396.0
2024-02-20 13:40:00,79.85,79.97,79.8,79.96,27586.0,79.4008,79.5201,79.3511,79.5102,27586.0
2024-02-20 13:45:00,79.95,80.05,79.93,79.97,41892.0,79.5003,79.5997,79.4804,79.5201,41892.0
2024-02-20 13:50:00,79.98,80.06,79.95,79.97,32433.0,79.5301,79.6096,79.5003,79.5201,32433.0
2024-02-20 13:55:00,79.96,80.11,79.96,80.04,74973.0,79.5102,79.6594,79.5102,79.5898,74973.0
2024-02-20 14:00:00,80.04,80.14,80.0,80.01,102571.0,79.5898,79.6892,79.55,79.5599,102571.0
2024-02-20 14:05:00,80.01,80.08,80.0,80.08,47161.0,79.5599,79.6295,79.55,79.6295,47161.0
2024-02-20 14:10:00,80.08,80.09,79.99,80.01,73962.0,79.6295,79.6395,79.54,79.5599,73962.0
2024-02-20 14:15:00,80.01,80.11,79.88,80.08,50596.0,79.5599,79.6594,79.4307,79.6295,50596.0
2024-02-20 14:20:00,80.08,80.1,79.97,79.99,41164.0,79.6295,79.6494,79.5201,79.54,41164.0
2024-02-20 14:25:00,79.98,80.21,79.93,80.2,96827.0,79.5301,79.7588,79.4804,79.7489,96827.0
2024-02-20 14:30:00,80.23,80.26,80.07,80.11,117165.0,79.7787,79.8085,79.6196,79.6594,117165.0
2024-02-20 14:35:00,80.1,80.3,80.1,80.26,122764.0,79.6494,79.8483,79.6494,79.8085,122764.0
2024-02-20 14:40:00,80.27,80.41,80.26,80.36,86957.0,79.8185,79.9577,79.8085,79.908,86957.0
2024-02-20 14:45:00,80.36,80.61,80.35,80.61,89258.0,79.908,80.1565,79.898,80.1565,89258.0
2024-02-20 14:50:00,80.62,80.63,80.53,80.56,64106.0,80.1665,80.1764,80.077,80.1068,64106.0
2024-02-20 14:55:00,80.57,80.64,80.55,80.6,58181.0,80.1168,80.1864,80.0969,80.1466,58181.0
2024-02-20 15:00:00,80.6,80.62,80.47,80.5,47708.0,80.1466,80.1665,80.0173,80.0472,47708.0
2024-02-20 15:05:00,80.49,80.61,80.44,80.6,59861.0,80.0372,80.1565,79.9875,80.1466,59861.0
2024-02-20 15:10:00,80.61,80.7,80.56,80.56,60317.0,80.1565,80.246,80.1068,80.1068,60317.0
2024-02-20 15:15:00,80.57,80.69,80.55,80.6,48890.0,80.1168,80.2361,80.0969,80.1466,48890.0
2024-02-20 15:20:00,80.59,80.69,80.55,80.58,54416.0,80.1367,80.2361,80.0969,80.1267,54416.0
2024-02-20 15:25:00,80.59,80.7,80.56,80.65,42646.0,80.1367,80.246,80.1068,80.1963,42646.0
2024-02-20 15:30:00,80.66,80.68,80.36,80.39,104696.0,80.2063,80.2262,79.908,79.9378,104696.0
2024-02-20 15:35:00,80.38,80.47,80.28,80.4,93678.0,79.9278,80.0173,79.8284,79.9477,93678.0
2024-02-20 15:40:00,80.41,80.53,80.38,80.52,83665.0,79.9577,80.077,79.9278,80.0671,83665.0
2024-02-20 15:45:00,80.52,80.63,80.51,80.56,80655.0,80.0671,80.1764,80.0571,80.1068,80655.0
2024-02-20 15:50:00,80.56,80.77,80.55,80.66,192336.0,80.1068,80.3156,80.0969,80.2063,192336.0
2024-02-20 15:55:00,80.66,80.74,80.58,80.71,485669.0,80.2063,80.2858,80.1267,80.256,485669.0
2024-02-21 09:30:00,80.66,81.23,80.62,80.73,237818.0,80.2063,80.7731,80.1665,80.2759,237818.0
2024-02-21 09:35:00,80.73,80.79,80.32,80.44,139275.0,80.2759,80.3355,79.8682,79.9875,139275.0
2024-02-21 09:40:00,80.41,80.56,80.13,80.32,137033.0,79.9577,80.1068,79.6792,79.8682,137033.0
2024-02-21 09:45:00,80.31,80.41,80.11,80.12,119846.0,79.8582,79.9577,79.6594,79.6693,119846.0
2024-02-21 09:50:00,80.12,80.14,79.94,80.06,112660.0,79.6693,79.6892,79.4903,79.6096,112660.0
2024-02-21 09:55:00,80.07,80.33,80.0,80.26,79587.0,79.6196,79.8781,79.55,79.8085,79587.0
2024-02-21 10:00:00,80.27,80.6,80.22,80.56,95673.0,79.8185,80.1466,79.7687,80.1068,95673.0
2024-02-21 10:05:00,80.56,80.6,80.33,80.36,62389.0,80.1068,80.1466,79.8781,79.908,62389.0
2024-02-21 10:10:00,80.34,80.59,80.31,80.54,60349.0,79.8881,80.1367,79.8582,80.0869,60349.0
2024-02-21 10:15:00,80.55,80.64,80.43,80.43,62915.0,80.0969,80.1864,79.9776,79.9776,62915.0
2024-02-21 10:20:00,80.43,80.62,80.38,80.59,55596.0,79.9776,80.1665,79.9278,80.1367,55596.0
2024-02-21 10:25:00,80.6,80.64,80.37,80.41,86713.0,80.1466,80.1864,79.9179,79.9577,86713.0
2024-02-21 10:30:00,80.4,80.49,80.34,80.4,58426.0,79.9477,80.0372,79.8881,79.9477,58426.0
2024-02-21 10:35:00,80.4,80.47,80.31,80.36,54357.0,79.9477,80.0173,79.8582,79.908,54357.0
2024-02-21 10:40:00,80.34,80.43,80.28,80.34,59149.0,79.8881,79.9776,79.8284,79.8881,59149.0
2024-02-21 10:45:00,80.36,80.47,80.32,80.4,68207.0,79.908,80.0173,79.8682,79.9477,68207.0
2024-02-21 10:50:00,80.4,80.4,80.19,80.27,65376.0,79.9477,79.9477,79.7389,79.8185,65376.0
2024-02-21 10:55:00,80.27,80.38,80.24,80.29,108555.0,79.8185,79.9278,79.7886,79.8383,108555.0
2024-02-21 11:00:00,80.3,80.5,80.29,80.4,190501.0,79.8483,80.0472,79.8383,79.9477,190501.0
2024-02-21 11:05:00,80.39,80.64,80.31,80.58,87447.0,79.9378,80.1864,79.8582,80.1267,87447.0
2024-02-21 11:10:00,80.58,80.7,80.57,80.67,70330.0,80.1267,80.246,80.1168,80.2162,70330.0
2024-02-21 11:15:00,80.67,80.7,80.45,80.46,88699.0,80.2162,80.246,79.9974,80.0074,88699.0
2024-02-21 11:20:00,80.45,80.49,80.38,80.41,64747.0,79.9974,80.0372,79.9278,79.9577,64747.0
2024-02-21 11:25:00,80.41,80.46,80.31,80.34,47650.0,79.9577,80.0074,79.8582,79.8881,47650.0
2024-02-21 11:30:00,80.34,80.49,80.33,80.4,77132.0,79.8881,80.0372,79.8781,79.9477,77132.0
2024-02-21 11:35:00,80.39,80.47,80.26,80.29,39710.0,79.9378,80.0173,79.8085,79.8383,39710.0
2024-02-21 11:40:00,80.29,80.31,80.19,80.29,39660.0,79.8383,79.8582,79.7389,79.8383,39660.0
2024-02-21 11:45:00,80.29,80.33,80.19,80.28,35586.0,79.8383,79.8781,79.7389,79.8284,35586.0
2024-02-21 11:50:00,80.29,80.48,80.26,80.48,35997.0,79.8383,80.0273,79.8085,80.0273,35997.0
2024-02-21 11:55:00,80.47,80.49,80.41,80.45,63909.0,80.0173,80.0372,79.9577,79.9974,63909.0
2024-02-21 12:00:00,80.45,80.49,80.36,80.37,68950.0,79.9974,80.0372,79.908,79.9179,68950.0
2024-02-21 12:05:00,80.36,80.37,80.23,80.28,46706.0,79.908,79.9179,79.7787,79.8284,46706.0
2024-02-21 12:10:00,80.28,80.29,80.11,80.16,43987.0,79.8284,79.8383,79.6594,79.7091,43987.0
2024-02-21 12:15:00,80.17,80.29,80.12,80.27,43777.0,79.719,79.8383,79.6693,79.8185,43777.0
2024-02-21 12:20:00,80.27,80.37,80.22,80.33,40670.0,79.8185,79.9179,79.7687,79.8781,40670.0
2024-02-21 12:25:00,80.32,80.41,80.29,80.39,28253.0,79.8682,79.9577,79.8383,79.9378,28253.0
2024-02-21 12:30:00,80.4,80.48,80.36,80.47,36139.0,79.9477,80.0273,79.908,80.0173,36139.0
2024-02-21 12:35:00,80.46,80.56,80.41,80.52,53870.0,80.0074,80.1068,79.9577,80.0671,53870.0
2024-02-21 12:40:00,80.51,80.58,80.43,80.47,47491.0,80.0571,80.1267,79.9776,80.0173,47491.0
2024-02-21 12:45:00,80.47,80.53,80.43,80.5,48317.0,80.0173,80.077,79.9776,80.0472,48317.0
2024-02-21 12:50:00,80.5,80.65,80.5,80.65,37210.0,80.0472,80.1963,80.0472,80.1963,37210.0
2024-02-21 12:55:00,80.64,80.69,80.62,80.65,41012.0,80.1864,80.2361,80.1665,80.1963,41012.0
2024-02-21 13:00:00,80.67,80.68,80.41,80.61,85059.0,80.2162,80.2262,79.9577,80.1565,85059.0
2024-02-21 13:05:00,80.61,80.63,80.56,80.6,40852.0,80.1565,80.1764,80.1068,80.1466,40852.0
2024-02-21 13:10:00,80.61,80.74,80.59,80.67,35208.0,80.1565,80.2858,80.1367,80.2162,35208.0
2024-02-21 13:15:00,80.67,80.77,80.66,80.72,30341.0,80.2162,80.3156,80.2063,80.2659,30341.0
2024-02-21 13:20:00,80.72,80.75,80.66,80.68,33858.0,80.2659,80.2958,80.2063,80.2262,33858.0
2024-02-21 13:25:00,80.69,80.69,80.54,80.58,42919.0,80.2361,80.2361,80.0869,80.1267,42919.0
2024-02-21 13:30:00,80.58,80.66,80.57,80.62,29600.0,80.1267,80.2063,80.1168,80.1665,29600.0
2024-02-21 13:35:00,80.62,80.68,80.58,80.66,33889.0,80.1665,80.2262,80.1267,80.2063,33889.0
2024-02-21 13:40:00,80.66,80.68,80.59,80.63,40172.0,80.2063,80.2262,80.1367,80.1764,40172.0
2024-02-21 13:45:00,80.62,80.68,80.58,80.67,30622.0,80.1665,80.2262,80.1267,80.2162,30622.0
2024-02-21 13:50:00,80.66,80.67,80.57,80.59,33097.0,80.2063,80.2162,80.1168,80.1367,33097.0
2024-02-21 13:55:00,80.58,80.62,80.56,80.58,24324.0,80.1267,80.1665,80.1068,80.1267,24324.0
2024-02-21 14:00:00,80.58,80.66,80.34,80.55,56308.0,80.1267,80.2063,79.8881,80.0969,56308.0
2024-02-21 14:05:00,80.54,80.61,80.45,80.55,28243.0,80.0869,80.1565,79.9974,80.0969,28243.0
2024-02-21 14:10:00,80.55,80.66,80.53,80.58,60184.0,80.0969,80.2063,80.077,80.1267,60184.0
2024-02-21 14:15:00,80.56,80.62,80.48,80.49,93826.0,80.1068,80.1665,80.0273,80.0372,93826.0
2024-02-21 14:20:00,80.5,80.52,80.34,80.37,87342.0,80.0472,80.0671,79.8881,79.9179,87342.0
2024-02-21 14:25:00,80.36,80.38,80.17,80.37,86121.0,79.908,79.9278,79.719,79.9179,86121.0
2024-02-21 14:30:00,80.36,80.48,80.34,80.41,50389.0,79.908,80.0273,79.8881,79.9577,50389.0
2024-02-21 14:35:00,80.41,80.48,80.3,80.4,37736.0,79.9577,80.0273,79.8483,79.9477,37736.0
2024-02-21 14:40:00,80.4,80.41,80.3,80.33,32827.0,79.9477,79.9577,79.8483,79.8781,32827.0
2024-02-21 14:45:00,80.33,80.48,80.33,80.45,49614.0,79.8781,80.0273,79.8781,79.9974,49614.0
2024-02-21 14:50:00,80.46,80.56,80.42,80.54,58221.0,80.0074,80.1068,79.9676,80.0869,58221.0
2024-02-21 14:55:00,80.55,80.6,80.47,80.5,75759.0,80.0969,80.1466,80.0173,80.0472,75759.0
2024-02-21 15:00:00,80.48,80.53,80.44,80.49,38522.0,80.0273,80.077,79.9875,80.0372,38522.0
2024-02-21 15:05:00,80.49,80.58,80.41,80.56,73492.0,80.0372,80.1267,79.9577,80.1068,73492.0
2024-02-21 15:10:00,80.56,80.67,80.52,80.63,71251.0,80.1068,80.2162,80.0671,80.1764,71251.0
2024-02-21 15:15:00,80.62,80.72,80.6,80.69,84155.0,80.1665,80.2659,80.1466,80.2361,84155.0
2024-02-21 15:20:00,80.7,80.79,80.59,80.78,69789.0,80.246,80.3355,80.1367,80.3256,69789.0
2024-02-21 15:25:00,80.77,80.93,80.76,80.9,82913.0,80.3156,80.4747,80.3057,80.4449,82913.0
2024-02-21 15:30:00,80.91,80.98,80.8,80.92,217411.0,80.4549,80.5245,80.3455,80.4648,217411.0
2024-02-21 15:35:00,80.92,81.09,80.91,81.06,134851.0,80.4648,80.6338,80.4549,80.604,134851.0
2024-02-21 15:40:00,81.06,81.17,81.0,81.1,127783.0,80.604,80.7134,80.5444,80.6438,127783.0
2024-02-21 15:45:00,81.1,81.14,81.02,81.14,122975.0,80.6438,80.6836,80.5642,80.6836,122975.0
2024-02-21 15:50:00,81.14,81.24,81.01,81.22,258317.0,80.6836,80.783,80.5543,80.7631,258317.0
2024-02-21 15:55:00,81.22,81.5,81.21,81.49,657368.0,80.7631,81.0415,80.7532,81.0316,657368.0
2024-02-22 09:30:00,85.02,85.02,84.25,84.65,959955.0,84.5417,84.5417,83.7761,84.1738,959955.0
2024-02-22 09:35:00,84.68,84.71,84.14,84.42,335353.0,84.2036,84.2335,83.6667,83.9451,335353.0
2024-02-22 09:40:00,84.42,84.45,83.88,84.25,300505.0,83.9451,83.9749,83.4081,83.7761,300505.0
2024-02-22 09:45:00,84.24,84.73,84.23,84.59,348253.0,83.7661,84.2534,83.7562,84.1142,348253.0
2024-02-22 09:50:00,84.59,84.73,84.22,84.42,230535.0,84.1142,84.2534,83.7462,83.9451,230535.0
2024-02-22 09:55:00,84.44,84.8,84.41,84.75,243655.0,83.965,84.323,83.9352,84.2733,243655.0
2024-02-22 10:00:00,84.75,84.92,84.59,84.88,226716.0,84.2733,84.4423,84.1142,84.4025,226716.0
2024-02-22 10:05:00,84.89,85.28,84.81,85.26,316541.0,84.4125,84.8003,84.3329,84.7804,316541.0
2024-02-22 10:10:00,85.28,85.36,85.07,85.09,154178.0,84.8003,84.8798,84.5915,84.6113,154178.0
2024-02-22 10:15:00,85.09,85.4,85.09,85.33,215891.0,84.6113,84.9196,84.6113,84.85,215891.0
2024-02-22 10:20:00,85.32,85.4,85.13,85.28,153289.0,84.84,84.9196,84.6511,84.8003,153289.0
2024-02-22 10:25:00,85.29,85.47,85.22,85.47,140524.0,84.8102,84.9892,84.7406,84.9892,140524.0
2024-02-22 10:30:00,85.47,85.67,85.35,85.65,299743.0,84.9892,85.1881,84.8699,85.1682,299743.0
2024-02-22 10:35:00,85.66,85.7,85.49,85.53,178968.0,85.1781,85.2179,85.0091,85.0489,178968.0
2024-02-22 10:40:00,85.55,85.58,85.39,85.49,97611.0,85.0688,85.0986,84.9097,85.0091,97611.0
2024-02-22 10:45:00,85.49,85.5,85.22,85.33,110549.0,85.0091,85.019,84.7406,84.85,110549.0
2024-02-22 10:50:00,85.32,85.52,85.3,85.41,97671.0,84.84,85.0389,84.8202,84.9295,97671.0
2024-02-22 10:55:00,85.41,85.57,85.4,85.53,105543.0,84.9295,85.0886,84.9196,85.0489,105543.0
2024-02-22 11:00:00,85.54,85.7,85.51,85.58,173509.0,85.0588,85.2179,85.029,85.0986,173509.0
2024-02-22 11:05:00,85.57,85.65,85.49,85.59,111439.0,85.0886,85.1682,85.0091,85.1085,111439.0
2024-02-22 11:10:00,85.59,85.78,85.58,85.75,186501.0,85.1085,85.2975,85.0986,85.2676,186501.0
2024-02-22 11:15:00,85.75,85.94,85.71,85.92,141001.0,85.2676,85.4566,85.2279,85.4367,141001.0
2024-02-22 11:20:00,85.92,85.92,85.77,85.88,91505.0,85.4367,85.4367,85.2875,85.3969,91505.0
2024-02-22 11:25:00,85.88,85.91,85.61,85.61,81458.0,85.3969,85.4267,85.1284,85.1284,81458.0
2024-02-22 11:30:00,85.62,85.64,85.5,85.53,80319.0,85.1384,85.1582,85.019,85.0489,80319.0
2024-02-22 11:35:00,85.51,85.59,85.43,85.44,96266.0,85.029,85.1085,84.9494,84.9594,96266.0
2024-02-22 11:40:00,85.44,85.51,85.3,85.36,98532.0,84.9594,85.029,84.8202,84.8798,98532.0
2024-02-22 11:45:00,85.37,85.39,85.15,85.25,107820.0,84.8898,84.9097,84.671,84.7704,107820.0
2024-02-22 11:50:00,85.26,85.43,85.17,85.37,94041.0,84.7804,84.9494,84.6909,84.8898,94041.0
2024-02-22 11:55:00,85.37,85.42,85.33,85.39,60474.0,84.8898,84.9395,84.85,84.9097,60474.0
2024-02-22 12:00:00,85.39,85.4,85.24,85.37,99614.0,84.9097,84.9196,84.7605,84.8898,99614.0
2024-02-22 12:05:00,85.36,85.49,85.35,85.44,59854.0,84.8798,85.0091,84.8699,84.9594,59854.0
2024-02-22 12:10:00,85.43,85.51,85.38,85.43,70616.0,84.9494,85.029,84.8997,84.9494,70616.0
2024-02-22 12:15:00,85.43,85.53,85.39,85.5,77197.0,84.9494,85.0489,84.9097,85.019,77197.0
2024-02-22 12:20:00,85.5,85.66,85.49,85.6,47768.0,85.019,85.1781,85.0091,85.1185,47768.0
2024-02-22 12:25:00,85.59,85.69,85.56,85.67,52767.0,85.1085,85.208,85.0787,85.1881,52767.0
2024-02-22 12:30:00,85.67,85.75,85.64,85.72,65190.0,85.1881,85.2676,85.1582,85.2378,65190.0
2024-02-22 12:35:00,85.73,85.82,85.68,85.76,91010.0,85.2477,85.3372,85.198,85.2776,91010.0
2024-02-22 12:40:00,85.76,85.87,85.72,85.82,84149.0,85.2776,85.387,85.2378,85.3372,84149.0
2024-02-22 12:45:00,85.81,85.87,85.73,85.82,50948.0,85.3273,85.387,85.2477,85.3372,50948.0
2024-02-22 12:50:00,85.83,85.95,85.8,85.92,67154.0,85.3472,85.4665,85.3173,85.4367,67154.0
2024-02-22 12:55:00,85.92,85.96,85.87,85.93,88941.0,85.4367,85.4764,85.387,85.4466,88941.0
2024-02-22 13:00:00,85.92,85.93,85.73,85.88,128914.0,85.4367,85.4466,85.2477,85.3969,128914.0
2024-02-22 13:05:00,85.87,85.91,85.83,85.89,47623.0,85.387,85.4267,85.3472,85.4068,47623.0
2024-02-22 13:10:00,85.88,85.92,85.77,85.8,99302.0,85.3969,85.4367,85.2875,85.3173,99302.0
2024-02-22 13:15:00,85.8,85.95,85.79,85.91,55915.0,85.3173,85.4665,85.3074,85.4267,55915.0
2024-02-22 13:20:00,85.92,85.93,85.66,85.74,193413.0,85.4367,85.4466,85.1781,85.2577,193413.0
2024-02-22 13:25:00,85.74,85.74,85.56,85.62,75626.0,85.2577,85.2577,85.0787,85.1384,75626.0
2024-02-22 13:30:00,85.64,85.7,85.55,85.65,86749.0,85.1582,85.2179,85.0688,85.1682,86749.0
2024-02-22 13:35:00,85.65,85.76,85.61,85.71,72897.0,85.1682,85.2776,85.1284,85.2279,72897.0
2024-02-22 13:40:00,85.72,85.77,85.65,85.73,59849.0,85.2378,85.2875,85.1682,85.2477,59849.0
2024-02-22 13:45:00,85.74,85.84,85.71,85.84,51281.0,85.2577,85.3571,85.2279,85.3571,51281.0
2024-02-22 13:50:00,85.84,85.93,85.81,85.92,59690.0,85.3571,85.4466,85.3273,85.4367,59690.0
2024-02-22 13:55:00,85.92,86.04,85.91,86.01,165842.0,85.4367,85.556,85.4267,85.5262,165842.0
2024-02-22 14:00:00,86.02,86.1,86.01,86.03,78764.0,85.5361,85.6157,85.5262,85.5461,78764.0
2024-02-22 14:05:00,86.03,86.06,85.9,85.9,71853.0,85.5461,85.5759,85.4168,85.4168,71853.0
2024-02-22 14:10:00,85.91,86.02,85.86,85.99,57797.0,85.4267,85.5361,85.377,85.5063,57797.0
2024-02-22 14:15:00,85.98,86.19,85.97,86.12,76500.0,85.4963,85.7052,85.4864,85.6355,76500.0
2024-02-22 14:20:00,86.14,86.19,86.1,86.14,51002.0,85.6554,85.7052,85.6157,85.6554,51002.0
2024-02-22 14:25:00,86.15,86.3,86.14,86.3,99011.0,85.6654,85.8145,85.6554,85.8145,99011.0
2024-02-22 14:30:00,86.3,86.31,86.12,86.16,133940.0,85.8145,85.8245,85.6355,85.6753,133940.0
2024-02-22 14:35:00,86.16,86.29,86.15,86.2,77895.0,85.6753,85.8046,85.6654,85.7151,77895.0
2024-02-22 14:40:00,86.21,86.22,86.02,86.1,79215.0,85.725,85.735,85.5361,85.6157,79215.0
2024-02-22 14:45:00,86.1,86.15,86.03,86.04,90380.0,85.6157,85.6654,85.5461,85.556,90380.0
2024-02-22 14:50:00,86.03,86.09,85.98,86.09,81150.0,85.5461,85.6057,85.4963,85.6057,81150.0
2024-02-22 14:55:00,86.09,86.15,85.92,85.98,99049.0,85.6057,85.6654,85.4367,85.4963,99049.0
2024-02-22 15:00:00,85.97,86.13,85.87,86.13,81641.0,85.4864,85.6455,85.387,85.6455,81641.0
2024-02-22 15:05:00,86.13,86.25,86.12,86.22,106715.0,85.6455,85.7648,85.6355,85.735,106715.0
2024-02-22 15:10:00,86.22,86.27,86.13,86.27,117841.0,85.735,85.7847,85.6455,85.7847,117841.0
2024-02-22 15:15:00,86.26,86.27,86.14,86.17,125493.0,85.7748,85.7847,85.6554,85.6853,125493.0
2024-02-22 15:20:00,86.17,86.2,86.01,86.05,116144.0,85.6853,85.7151,85.5262,85.5659,116144.0
2024-02-22 15:25:00,86.05,86.07,85.93,85.93,101751.0,85.5659,85.5858,85.4466,85.4466,101751.0
2024-02-22 15:30:00,85.92,86.08,85.9,86.06,127468.0,85.4367,85.5958,85.4168,85.5759,127468.0
2024-02-22 15:35:00,86.05,86.2,86.02,86.16,139551.0,85.5659,85.7151,85.5361,85.6753,139551.0
2024-02-22 15:40:00,86.15,86.2,86.12,86.12,151397.0,85.6654,85.7151,85.6355,85.6355,151397.0
2024-02-22 15:45:00,86.11,86.13,86.04,86.06,148103.0,85.6256,85.6455,85.556,85.5759,148103.0
2024-02-22 15:50:00,86.06,86.17,85.88,85.89,430800.0,85.5759,85.6853,85.3969,85.4068,430800.0
2024-02-22 15:55:00,85.89,86.0,85.87,85.87,778770.0,85.4068,85.5162,85.387,85.387,778770.0
2024-02-23 09:30:00,86.5,86.82,86.36,86.58,355006.0,86.0134,86.3316,85.8742,86.093,355006.0
2024-02-23 09:35:00,86.56,86.67,86.3,86.34,200054.0,86.0731,86.1825,85.8145,85.8543,200054.0
2024-02-23 09:40:00,86.34,86.42,85.93,85.94,197124.0,85.8543,85.9339,85.4466,85.4566,197124.0
2024-02-23 09:45:00,85.95,86.06,85.77,85.82,330700.0,85.4665,85.5759,85.2875,85.3372,330700.0
2024-02-23 09:50:00,85.81,86.02,85.68,85.78,111439.0,85.3273,85.5361,85.198,85.2975,111439.0
2024-02-23 09:55:00,85.78,85.8,85.23,85.35,130613.0,85.2975,85.3173,84.7506,84.8699,130613.0
2024-02-23 10:00:00,85.35,85.57,85.25,85.47,179372.0,84.8699,85.0886,84.7704,84.9892,179372.0
2024-02-23 10:05:00,85.46,85.47,85.25,85.26,64683.0,84.9793,84.9892,84.7704,84.7804,64683.0
2024-02-23 10:10:00,85.25,85.47,85.23,85.38,96565.0,84.7704,84.9892,84.7506,84.8997,96565.0
2024-02-23 10:15:00,85.39,85.45,85.24,85.33,160371.0,84.9097,84.9693,84.7605,84.85,160371.0
2024-02-23 10:20:00,85.34,85.41,85.21,85.38,99756.0,84.8599,84.9295,84.7307,84.8997,99756.0
2024-02-23 10:25:00,85.38,85.55,85.38,85.4,83541.0,84.8997,85.0688,84.8997,84.9196,83541.0
2024-02-23 10:30:00,85.4,85.55,85.33,85.55,60571.0,84.9196,85.0688,84.85,85.0688,60571.0
2024-02-23 10:35:00,85.55,85.7,85.44,85.69,77917.0,85.0688,85.2179,84.9594,85.208,77917.0
2024-02-23 10:40:00,85.67,85.67,85.38,85.42,156813.0,85.1881,85.1881,84.8997,84.9395,156813.0
2024-02-23 10:45:00,85.46,85.58,85.43,85.44,57946.0,84.9793,85.0986,84.9494,84.9594,57946.0
2024-02-23 10:50:00,85.44,85.52,85.36,85.39,50586.0,84.9594,85.0389,84.8798,84.9097,50586.0
2024-02-23 10:55:00,85.4,85.43,85.27,85.31,110061.0,84.9196,84.9494,84.7903,84.8301,110061.0
2024-02-23 11:00:00,85.32,85.35,85.07,85.08,136575.0,84.84,84.8699,84.5915,84.6014,136575.0
2024-02-23 11:05:00,85.09,85.33,85.05,85.23,112428.0,84.6113,84.85,84.5716,84.7506,112428.0
2024-02-23 11:10:00,85.25,85.32,85.16,85.25,106980.0,84.7704,84.84,84.6809,84.7704,106980.0
2024-02-23 11:15:00,85.25,85.31,85.18,85.22,95410.0,84.7704,84.8301,84.7008,84.7406,95410.0
2024-02-23 11:20:00,85.21,85.31,85.18,85.23,53264.0,84.7307,84.8301,84.7008,84.7506,53264.0
2024-02-23 11:25:00,85.22,85.27,85.14,85.27,45255.0,84.7406,84.7903,84.6611,84.7903,45255.0
2024-02-23 11:30:00,85.26,85.26,85.08,85.23,48736.0,84.7804,84.7804,84.6014,84.7506,48736.0
2024-02-23 11:35:00,85.22,85.37,85.18,85.36,78081.0,84.7406,84.8898,84.7008,84.8798,78081.0
2024-02-23 11:40:00,85.36,85.38,85.26,85.34,26803.0,84.8798,84.8997,84.7804,84.8599,26803.0
2024-02-23 11:45:00,85.34,85.4,85.28,85.28,49314.0,84.8599,84.9196,84.8003,84.8003,49314.0
2024-02-23 11:50:00,85.29,85.41,85.22,85.37,31799.0,84.8102,84.9295,84.7406,84.8898,31799.0
2024-02-23 11:55:00,85.38,85.52,85.38,85.52,38276.0,84.8997,85.0389,84.8997,85.0389,38276.0
2024-02-23 12:00:00,85.53,85.65,85.49,85.64,46031.0,85.0489,85.1682,85.0091,85.1582,46031.0
2024-02-23 12:05:00,85.64,85.77,85.64,85.77,57632.0,85.1582,85.2875,85.1582,85.2875,57632.0
2024-02-23 12:10:00,85.75,85.88,85.69,85.72,47110.0,85.2676,85.3969,85.208,85.2378,47110.0
2024-02-23 12:15:00,85.72,85.76,85.61,85.76,56894.0,85.2378,85.2776,85.1284,85.2776,56894.0
2024-02-23 12:20:00,85.76,85.86,85.71,85.72,65265.0,85.2776,85.377,85.2279,85.2378,65265.0
2024-02-23 12:25:00,85.72,85.73,85.64,85.71,68938.0,85.2378,85.2477,85.1582,85.2279,68938.0
2024-02-23 12:30:00,85.72,85.73,85.55,85.71,39463.0,85.2378,85.2477,85.0688,85.2279,39463.0
2024-02-23 12:35:00,85.72,85.87,85.71,85.87,39379.0,85.2378,85.387,85.2279,85.387,39379.0
2024-02-23 12:40:00,85.87,85.92,85.81,85.92,98481.0,85.387,85.4367,85.3273,85.4367,98481.0
2024-02-23 12:45:00,85.92,86.0,85.91,85.96,50814.0,85.4367,85.5162,85.4267,85.4764,50814.0
2024-02-23 12:50:00,85.95,86.04,85.91,86.01,53980.0,85.4665,85.556,85.4267,85.5262,53980.0
2024-02-23 12:55:00,86.01,86.06,85.97,86.05,54353.0,85.5262,85.5759,85.4864,85.5659,54353.0
2024-02-23 13:00:00,86.05,86.09,86.0,86.04,40794.0,85.5659,85.6057,85.5162,85.556,40794.0
2024-02-23 13:05:00,86.04,86.09,86.0,86.05,23132.0,85.556,85.6057,85.5162,85.5659,23132.0
2024-02-23 13:10:00,86.06,86.09,86.01,86.03,17817.0,85.5759,85.6057,85.5262,85.5461,17817.0
2024-02-23 13:15:00,86.03,86.08,85.99,86.06,34032.0,85.5461,85.5958,85.5063,85.5759,34032.0
2024-02-23 13:20:00,86.06,86.07,85.99,86.06,37530.0,85.5759,85.5858,85.5063,85.5759,37530.0
2024-02-23 13:25:00,86.06,86.06,85.91,85.95,48589.0,85.5759,85.5759,85.4267,85.4665,48589.0
2024-02-23 13:30:00,85.95,85.97,85.84,85.92,43976.0,85.4665,85.4864,85.3571,85.4367,43976.0
2024-02-23 13:35:00,85.92,85.93,85.86,85.92,24453.0,85.4367,85.4466,85.377,85.4367,24453.0
2024-02-23 13:40:00,85.92,85.98,85.82,85.89,28007.0,85.4367,85.4963,85.3372,85.4068,28007.0
2024-02-23 13:45:00,85.89,86.07,85.88,86.05,43132.0,85.4068,85.5858,85.3969,85.5659,43132.0
2024-02-23 13:50:00,86.05,86.06,86.0,86.03,26363.0,85.5659,85.5759,85.5162,85.5461,26363.0
2024-02-23 13:55:00,86.02,86.06,85.97,86.03,24169.0,85.5361,85.5759,85.4864,85.5461,24169.0
2024-02-23 14:00:00,86.03,86.03,85.84,85.86,45472.0,85.5461,85.5461,85.3571,85.377,45472.0
2024-02-23 14:05:00,85.87,85.94,85.86,85.91,24155.0,85.387,85.4566,85.377,85.4267,24155.0
2024-02-23 14:10:00,85.91,85.94,85.85,85.86,33598.0,85.4267,85.4566,85.3671,85.377,33598.0
2024-02-23 14:15:00,85.86,85.96,85.85,85.91,28582.0,85.377,85.4764,85.3671,85.4267,28582.0
2024-02-23 14:20:00,85.91,86.0,85.9,85.94,37322.0,85.4267,85.5162,85.4168,85.4566,37322.0
2024-02-23 14:25:00,85.94,85.99,85.92,85.97,21903.0,85.4566,85.5063,85.4367,85.4864,21903.0
2024-02-23 14:30:00,85.97,86.07,85.95,86.05,39776.0,85.4864,85.5858,85.4665,85.5659,39776.0
2024-02-23 14:35:00,86.05,86.1,86.02,86.09,26977.0,85.5659,85.6157,85.5361,85.6057,26977.0
2024-02-23 14:40:00,86.09,86.1,85.98,86.02,43488.0,85.6057,85.6157,85.4963,85.5361,43488.0
2024-02-23 14:45:00,86.02,86.13,86.0,86.12,67785.0,85.5361,85.6455,85.5162,85.6355,67785.0
2024-02-23 14:50:00,86.13,86.19,86.11,86.14,41584.0,85.6455,85.7052,85.6256,85.6554,41584.0
2024-02-23 14:55:00,86.15,86.17,86.11,86.15,27375.0,85.6654,85.6853,85.6256,85.6654,27375.0
2024-02-23 15:00:00,86.15,86.2,86.09,86.13,30091.0,85.6654,85.7151,85.6057,85.6455,30091.0
2024-02-23 15:05:00,86.13,86.13,85.96,85.97,39766.0,85.6455,85.6455,85.4764,85.4864,39766.0
2024-02-23 15:10:00,85.97,85.97,85.82,85.83,56562.0,85.4864,85.4864,85.3372,85.3472,56562.0
2024-02-23 15:15:00,85.82,85.94,85.81,85.94,33181.0,85.3372,85.4566,85.3273,85.4566,33181.0
2024-02-23 15:20:00,85.94,85.95,85.83,85.86,53233.0,85.4566,85.4665,85.3472,85.377,53233.0
2024-02-23 15:25:00,85.86,85.86,85.58,85.61,117260.0,85.377,85.377,85.0986,85.1284,117260.0
2024-02-23 15:30:00,85.61,85.65,85.53,85.61,62551.0,85.1284,85.1682,85.0489,85.1284,62551.0
2024-02-23 15:35:00,85.6,85.77,85.54,85.71,56244.0,85.1185,85.2875,85.0588,85.2279,56244.0
2024-02-23 15:40:00,85.71,85.84,85.68,85.81,67415.0,85.2279,85.3571,85.198,85.3273,67415.0
2024-02-23 15:45:00,85.81,85.95,85.75,85.92,86368.0,85.3273,85.4665,85.2676,85.4367,86368.0
2024-02-23 15:50:00,85.92,86.18,85.91,86.11,238112.0,85.4367,85.6952,85.4267,85.6256,238112.0
2024-02-23 15:55:00,86.1,86.22,85.97,86.0,741873.0,85.6157,85.735,85.4864,85.5162,741873.0
2024-02-26 09:30:00,89.65,91.2,89.15,90.6,2303943.0,89.1457,90.687,88.6485,90.0903,2303943.0
2024-02-26 09:35:00,90.63,91.68,90.21,91.66,1206606.0,90.1202,91.1643,89.7025,91.1444,1206606.0
2024-02-26 09:40:00,91.65,91.74,89.81,89.86,927509.0,91.1344,91.2239,89.3048,89.3545,927509.0
2024-02-26 09:45:00,89.85,89.93,88.9,89.52,693123.0,89.3446,89.4241,88.3999,89.0164,693123.0
2024-02-26 09:50:00,89.53,89.99,89.22,89.92,388604.0,89.0264,89.4838,88.7181,89.4142,388604.0
2024-02-26 09:55:00,89.92,90.01,89.45,89.54,390457.0,89.4142,89.5037,88.9468,89.0363,390457.0
2024-02-26 10:00:00,89.6,90.28,89.31,90.07,459237.0,89.096,89.7721,88.8076,89.5633,459237.0
2024-02-26 10:05:00,90.06,90.13,89.62,89.71,313938.0,89.5534,89.623,89.1159,89.2054,313938.0
2024-02-26 10:10:00,89.68,89.69,89.31,89.38,279290.0,89.1755,89.1855,88.8076,88.8772,279290.0
2024-02-26 10:15:00,89.37,90.17,89.33,90.01,309077.0,88.8673,89.6628,88.8275,89.5037,309077.0
2024-02-26 10:20:00,90.0,90.36,89.96,90.35,225789.0,89.4937,89.8517,89.4539,89.8418,225789.0
2024-02-26 10:25:00,90.36,90.46,89.85,90.12,306591.0,89.8517,89.9511,89.3446,89.613,306591.0
2024-02-26 10:30:00,90.12,90.37,90.01,90.1,162765.0,89.613,89.8616,89.5037,89.5932,162765.0
2024-02-26 10:35:00,90.11,90.39,90.06,90.31,127717.0,89.6031,89.8815,89.5534,89.802,127717.0
2024-02-26 10:40:00,90.31,90.43,90.12,90.4,150907.0,89.802,89.9213,89.613,89.8915,150907.0
2024-02-26 10:45:00,90.39,90.71,90.37,90.48,318374.0,89.8815,90.1997,89.8616,89.971,318374.0
2024-02-26 10:50:00,90.48,90.6,90.38,90.59,166295.0,89.971,90.0903,89.8716,90.0804,166295.0
2024-02-26 10:55:00,90.59,90.94,90.58,90.77,268954.0,90.0804,90.4284,90.0705,90.2594,268954.0
2024-02-26 11:00:00,90.79,90.9,90.71,90.74,180819.0,90.2793,90.3887,90.1997,90.2296,180819.0
2024-02-26 11:05:00,90.73,90.76,90.47,90.61,233489.0,90.2196,90.2494,89.9611,90.1003,233489.0
2024-02-26 11:10:00,90.61,90.85,90.57,90.6,182574.0,90.1003,90.3389,90.0605,90.0903,182574.0
2024-02-26 11:15:00,90.59,91.06,90.57,91.02,288828.0,90.0804,90.5478,90.0605,90.508,288828.0
2024-02-26 11:20:00,91.0,91.0,90.69,90.84,171755.0,90.4881,90.4881,90.1798,90.329,171755.0
2024-02-26 11:25:00,90.84,90.97,90.73,90.96,126632.0,90.329,90.4583,90.2196,90.4483,126632.0
2024-02-26 11:30:00,90.96,91.17,90.94,91.02,191535.0,90.4483,90.6571,90.4284,90.508,191535.0
2024-02-26 11:35:00,91.02,91.3,91.01,91.25,249744.0,90.508,90.7864,90.498,90.7367,249744.0
2024-02-26 11:40:00,91.25,91.49,91.13,91.23,276661.0,90.7367,90.9753,90.6174,90.7168,276661.0
2024-02-26 11:45:00,91.24,91.45,91.24,91.42,127809.0,90.7267,90.9356,90.7267,90.9057,127809.0
2024-02-26 11:50:00,91.42,91.82,91.4,91.81,283118.0,90.9057,91.3035,90.8858,91.2935,283118.0
2024-02-26 11:55:00,91.82,91.84,91.61,91.75,195515.0,91.3035,91.3234,91.0947,91.2339,195515.0
2024-02-26 12:00:00,91.74,91.83,91.54,91.79,170147.0,91.2239,91.3134,91.0251,91.2737,170147.0
2024-02-26 12:05:00,91.79,92.35,91.78,92.27,566673.0,91.2737,91.8305,91.2637,91.751,566673.0
2024-02-26 12:10:00,92.25,92.25,91.8,91.98,316733.0,91.7311,91.7311,91.2836,91.4626,316733.0
2024-02-26 12:15:00,91.97,92.18,91.83,92.16,213197.0,91.4526,91.6615,91.3134,91.6416,213197.0
2024-02-26 12:20:00,92.13,92.14,91.65,91.84,247882.0,91.6117,91.6217,91.1344,91.3234,247882.0
2024-02-26 12:25:00,91.83,91.85,91.39,91.46,188146.0,91.3134,91.3333,90.8759,90.9455,188146.0
2024-02-26 12:30:00,91.46,91.55,91.19,91.19,149650.0,90.9455,91.035,90.677,90.677,149650.0
2024-02-26 12:35:00,91.18,91.26,91.0,91.09,230255.0,90.6671,90.7466,90.4881,90.5776,230255.0
2024-02-26 12:40:00,91.11,91.28,91.01,91.16,151562.0,90.5975,90.7665,90.498,90.6472,151562.0
2024-02-26 12:45:00,91.17,91.2,90.94,91.03,128696.0,90.6571,90.687,90.4284,90.5179,128696.0
2024-02-26 12:50:00,91.02,91.17,91.01,91.04,124030.0,90.508,90.6571,90.498,90.5279,124030.0
2024-02-26 12:55:00,91.03,91.31,91.02,91.3,105704.0,90.5179,90.7964,90.508,90.7864,105704.0
2024-02-26 13:00:00,91.29,91.3,90.86,90.98,201247.0,90.7765,90.7864,90.3489,90.4682,201247.0
2024-02-26 13:05:00,90.98,91.02,90.86,90.88,82371.0,90.4682,90.508,90.3489,90.3688,82371.0
2024-02-26 13:10:00,90.88,90.93,90.68,90.73,188771.0,90.3688,90.4185,90.1699,90.2196,188771.0
2024-02-26 13:15:00,90.73,90.81,90.56,90.57,127577.0,90.2196,90.2992,90.0506,90.0605,127577.0
2024-02-26 13:20:00,90.56,90.82,90.54,90.81,160601.0,90.0506,90.3091,90.0307,90.2992,160601.0
2024-02-26 13:25:00,90.8,90.81,90.48,90.53,196964.0,90.2892,90.2992,89.971,90.0207,196964.0
2024-02-26 13:30:00,90.53,90.6,90.48,90.55,149987.0,90.0207,90.0903,89.971,90.0406,149987.0
2024-02-26 13:35:00,90.55,90.58,90.35,90.43,160360.0,90.0406,90.0705,89.8418,89.9213,160360.0
2024-02-26 13:40:00,90.42,90.53,90.34,90.49,153460.0,89.9114,90.0207,89.8318,89.981,153460.0
2024-02-26 13:45:00,90.49,90.65,90.42,90.45,144747.0,89.981,90.1401,89.9114,89.9412,144747.0
2024-02-26 13:50:00,90.45,90.61,90.38,90.59,132944.0,89.9412,90.1003,89.8716,90.0804,132944.0
2024-02-26 13:55:00,90.59,90.6,90.42,90.49,85632.0,90.0804,90.0903,89.9114,89.981,85632.0
2024-02-26 14:00:00,90.51,90.58,90.46,90.53,71825.0,90.0009,90.0705,89.9511,90.0207,71825.0
2024-02-26 14:05:00,90.53,90.57,90.44,90.44,54459.0,90.0207,90.0605,89.9312,89.9312,54459.0
2024-02-26 14:10:00,90.43,90.49,90.26,90.34,157152.0,89.9213,89.981,89.7523,89.8318,157152.0
2024-02-26 14:15:00,90.33,90.54,90.33,90.48,111898.0,89.8219,90.0307,89.8219,89.971,111898.0
2024-02-26 14:20:00,90.48,90.66,90.44,90.59,136143.0,89.971,90.15,89.9312,90.0804,136143.0
2024-02-26 14:25:00,90.6,90.6,90.47,90.52,73612.0,90.0903,90.0903,89.9611,90.0108,73612.0
2024-02-26 14:30:00,90.52,90.62,90.48,90.6,88446.0,90.0108,90.1102,89.971,90.0903,88446.0
2024-02-26 14:35:00,90.59,90.65,90.44,90.56,65014.0,90.0804,90.1401,89.9312,90.0506,65014.0
2024-02-26 14:40:00,90.55,90.58,90.47,90.52,55703.0,90.0406,90.0705,89.9611,90.0108,55703.0
2024-02-26 14:45:00,90.5,90.56,90.44,90.48,115645.0,89.9909,90.0506,89.9312,89.971,115645.0
2024-02-26 14:50:00,90.48,90.55,90.41,90.42,135168.0,89.971,90.0406,89.9014,89.9114,135168.0
2024-02-26 14:55:00,90.43,90.54,90.4,90.45,79194.0,89.9213,90.0307,89.8915,89.9412,79194.0
2024-02-26 15:00:00,90.46,90.54,90.31,90.4,101552.0,89.9511,90.0307,89.802,89.8915,101552.0
2024-02-26 15:05:00,90.4,90.43,90.36,90.41,49411.0,89.8915,89.9213,89.8517,89.9014,49411.0
2024-02-26 15:10:00,90.41,90.55,90.36,90.48,123644.0,89.9014,90.0406,89.8517,89.971,123644.0
2024-02-26 15:15:00,90.48,90.5,90.29,90.32,97070.0,89.971,89.9909,89.7821,89.8119,97070.0
2024-02-26 15:20:00,90.33,90.35,90.2,90.22,207671.0,89.8219,89.8418,89.6926,89.7125,207671.0
2024-02-26 15:25:00,90.21,90.24,90.05,90.06,180674.0,89.7025,89.7324,89.5434,89.5534,180674.0
2024-02-26 15:30:00,90.07,90.18,90.01,90.02,208448.0,89.5633,89.6727,89.5037,89.5136,208448.0
2024-02-26 15:35:00,90.01,90.04,89.91,89.91,205172.0,89.5037,89.5335,89.4042,89.4042,205172.0
2024-02-26 15:40:00,89.91,89.93,89.62,89.67,247838.0,89.4042,89.4241,89.1159,89.1656,247838.0
2024-02-26 15:45:00,89.67,89.85,89.66,89.71,153145.0,89.1656,89.3446,89.1556,89.2054,153145.0
2024-02-26 15:50:00,89.72,89.73,89.33,89.36,519622.0,89.2153,89.2252,88.8275,88.8573,519622.0
2024-02-26 15:55:00,89.37,89.51,89.24,89.48,906741.0,88.8673,89.0065,88.738,88.9766,906741.0
2024-02-27 09:30:00,91.94,92.5,91.53,91.9,1243136.0,91.4228,91.9797,91.0151,91.383,1243136.0
2024-02-27 09:35:00,91.93,92.24,91.24,91.33,736168.0,91.4129,91.7211,90.7267,90.8162,736168.0
2024-02-27 09:40:00,91.3,91.92,91.23,91.77,354010.0,90.7864,91.4029,90.7168,91.2538,354010.0
2024-02-27 09:45:00,91.77,92.04,91.67,91.75,344829.0,91.2538,91.5222,91.1543,91.2339,344829.0
2024-02-27 09:50:00,91.75,91.77,91.23,91.27,379922.0,91.2339,91.2538,90.7168,90.7566,379922.0
2024-02-27 09:55:00,91.26,91.49,91.18,91.28,394364.0,90.7466,90.9753,90.6671,90.7665,394364.0
2024-02-27 10:00:00,91.3,91.59,90.96,91.01,337133.0,90.7864,91.0748,90.4483,90.498,337133.0
2024-02-27 10:05:00,90.98,90.99,90.6,90.84,249510.0,90.4682,90.4782,90.0903,90.329,249510.0
2024-02-27 10:10:00,90.86,90.89,90.65,90.86,205795.0,90.3489,90.3787,90.1401,90.3489,205795.0
2024-02-27 10:15:00,90.86,90.9,90.74,90.88,149469.0,90.3489,90.3887,90.2296,90.3688,149469.0
2024-02-27 10:20:00,90.9,90.9,90.65,90.67,158208.0,90.3887,90.3887,90.1401,90.16,158208.0
2024-02-27 10:25:00,90.66,90.69,90.49,90.59,232175.0,90.15,90.1798,89.981,90.0804,232175.0
2024-02-27 10:30:00,90.59,90.89,90.56,90.72,94610.0,90.0804,90.3787,90.0506,90.2097,94610.0
2024-02-27 10:35:00,90.71,90.74,90.59,90.62,89174.0,90.1997,90.2296,90.0804,90.1102,89174.0
2024-02-27 10:40:00,90.6,90.84,90.58,90.72,95576.0,90.0903,90.329,90.0705,90.2097,95576.0
2024-02-27 10:45:00,90.72,91.24,90.62,91.0,205011.0,90.2097,90.7267,90.1102,90.4881,205011.0
2024-02-27 10:50:00,91.01,91.08,90.75,90.77,102424.0,90.498,90.5676,90.2395,90.2594,102424.0
2024-02-27 10:55:00,90.77,90.81,90.6,90.68,192205.0,90.2594,90.2992,90.0903,90.1699,192205.0
2024-02-27 11:00:00,90.69,90.88,90.65,90.83,110973.0,90.1798,90.3688,90.1401,90.3191,110973.0
2024-02-27 11:05:00,90.82,90.82,90.7,90.76,110007.0,90.3091,90.3091,90.1898,90.2494,110007.0
2024-02-27 11:10:00,90.77,90.85,90.67,90.84,108133.0,90.2594,90.3389,90.16,90.329,108133.0
2024-02-27 11:15:00,90.83,91.01,90.76,90.94,82889.0,90.3191,90.498,90.2494,90.4284,82889.0
2024-02-27 11:20:00,90.93,91.04,90.87,91.02,110395.0,90.4185,90.5279,90.3588,90.508,110395.0
2024-02-27 11:25:00,91.03,91.13,90.88,90.94,140337.0,90.5179,90.6174,90.3688,90.4284,140337.0
2024-02-27 11:30:00,90.93,91.17,90.86,91.08,136621.0,90.4185,90.6571,90.3489,90.5676,136621.0
2024-02-27 11:35:00,91.08,91.15,90.94,91.01,99011.0,90.5676,90.6373,90.4284,90.498,99011.0
2024-02-27 11:40:00,91.0,91.04,90.89,90.91,89322.0,90.4881,90.5279,90.3787,90.3986,89322.0
2024-02-27 11:45:00,90.92,91.09,90.91,91.02,197604.0,90.4085,90.5776,90.3986,90.508,197604.0
2024-02-27 11:50:00,91.0,91.17,90.98,91.08,89575.0,90.4881,90.6571,90.4682,90.5676,89575.0
2024-02-27 11:55:00,91.09,91.27,91.07,91.27,105148.0,90.5776,90.7566,90.5577,90.7566,105148.0
2024-02-27 12:00:00,91.27,91.5,91.27,91.48,314428.0,90.7566,90.9853,90.7566,90.9654,314428.0
2024-02-27 12:05:00,91.49,91.78,91.43,91.67,236817.0,90.9753,91.2637,90.9157,91.1543,236817.0
2024-02-27 12:10:00,91.68,91.69,91.47,91.52,116848.0,91.1643,91.1742,90.9555,91.0052,116848.0
2024-02-27 12:15:00,91.52,91.75,91.51,91.52,203186.0,91.0052,91.2339,90.9952,91.0052,203186.0
2024-02-27 12:20:00,91.52,91.54,91.3,91.33,93379.0,91.0052,91.0251,90.7864,90.8162,93379.0
2024-02-27 12:25:00,91.33,91.46,91.29,91.42,71562.0,90.8162,90.9455,90.7765,90.9057,71562.0
2024-02-27 12:30:00,91.42,91.48,91.3,91.34,63134.0,90.9057,90.9654,90.7864,90.8262,63134.0
2024-02-27 12:35:00,91.35,91.39,91.26,91.28,131526.0,90.8361,90.8759,90.7466,90.7665,131526.0
2024-02-27 12:40:00,91.28,91.35,91.25,91.34,72178.0,90.7665,90.8361,90.7367,90.8262,72178.0
2024-02-27 12:45:00,91.33,91.44,91.3,91.43,64072.0,90.8162,90.9256,90.7864,90.9157,64072.0
2024-02-27 12:50:00,91.42,91.44,91.29,91.33,62195.0,90.9057,90.9256,90.7765,90.8162,62195.0
2024-02-27 12:55:00,91.32,91.33,91.21,91.3,216313.0,90.8063,90.8162,90.6969,90.7864,216313.0
2024-02-27 13:00:00,91.3,91.55,91.26,91.52,163388.0,90.7864,91.035,90.7466,91.0052,163388.0
2024-02-27 13:05:00,91.52,91.59,91.49,91.59,66387.0,91.0052,91.0748,90.9753,91.0748,66387.0
2024-02-27 13:10:00,91.58,91.71,91.52,91.7,118691.0,91.0648,91.1941,91.0052,91.1842,118691.0
2024-02-27 13:15:00,91.7,91.78,91.6,91.66,124768.0,91.1842,91.2637,91.0847,91.1444,124768.0
2024-02-27 13:20:00,91.64,91.91,91.63,91.91,193923.0,91.1245,91.393,91.1146,91.393,193923.0
2024-02-27 13:25:00,91.91,91.94,91.74,91.87,184656.0,91.393,91.4228,91.2239,91.3532,184656.0
2024-02-27 13:30:00,91.88,92.04,91.79,92.01,133655.0,91.3631,91.5222,91.2737,91.4924,133655.0
2024-02-27 13:35:00,92.01,92.1,91.82,92.09,143199.0,91.4924,91.5819,91.3035,91.572,143199.0
2024-02-27 13:40:00,92.08,92.21,92.04,92.18,187240.0,91.562,91.6913,91.5222,91.6615,187240.0
2024-02-27 13:45:00,92.19,92.2,91.88,91.98,94808.0,91.6714,91.6813,91.3631,91.4626,94808.0
2024-02-27 13:50:00,91.98,92.01,91.78,91.86,130466.0,91.4626,91.4924,91.2637,91.3433,130466.0
2024-02-27 13:55:00,91.88,91.92,91.8,91.87,60156.0,91.3631,91.4029,91.2836,91.3532,60156.0
2024-02-27 14:00:00,91.89,91.99,91.88,91.97,102161.0,91.3731,91.4725,91.3631,91.4526,102161.0
2024-02-27 14:05:00,91.97,92.2,91.96,92.18,98921.0,91.4526,91.6813,91.4427,91.6615,98921.0
2024-02-27 14:10:00,92.18,92.43,92.16,92.34,240684.0,91.6615,91.9101,91.6416,91.8206,240684.0
2024-02-27 14:15:00,92.34,92.57,92.29,92.56,265189.0,91.8206,92.0493,91.7708,92.0393,265189.0
2024-02-27 14:20:00,92.57,92.7,92.47,92.7,233431.0,92.0493,92.1785,91.9498,92.1785,233431.0
2024-02-27 14:25:00,92.69,92.69,92.49,92.5,128329.0,92.1686,92.1686,91.9697,91.9797,128329.0
2024-02-27 14:30:00,92.51,92.75,92.5,92.61,217158.0,91.9896,92.2283,91.9797,92.089,217158.0
2024-02-27 14:35:00,92.63,92.71,92.56,92.63,133456.0,92.1089,92.1885,92.0393,92.1089,133456.0
2024-02-27 14:40:00,92.62,92.7,92.52,92.58,132742.0,92.099,92.1785,91.9995,92.0592,132742.0
2024-02-27 14:45:00,92.58,92.61,92.49,92.55,92097.0,92.0592,92.089,91.9697,92.0294,92097.0
2024-02-27 14:50:00,92.53,92.58,92.45,92.5,113171.0,92.0095,92.0592,91.9299,91.9797,113171.0
2024-02-27 14:55:00,92.51,92.55,92.49,92.54,88295.0,91.9896,92.0294,91.9697,92.0194,88295.0
2024-02-27 15:00:00,92.55,92.56,92.4,92.51,102045.0,92.0294,92.0393,91.8802,91.9896,102045.0
2024-02-27 15:05:00,92.5,92.62,92.47,92.62,97711.0,91.9797,92.099,91.9498,92.099,97711.0
2024-02-27 15:10:00,92.62,92.72,92.6,92.63,113880.0,92.099,92.1984,92.0791,92.1089,113880.0
2024-02-27 15:15:00,92.63,92.63,92.44,92.49,140395.0,92.1089,92.1089,91.92,91.9697,140395.0
2024-02-27 15:20:00,92.49,92.64,92.47,92.64,96743.0,91.9697,92.1189,91.9498,92.1189,96743.0
2024-02-27 15:25:00,92.64,92.65,92.55,92.62,77061.0,92.1189,92.1288,92.0294,92.099,77061.0
2024-02-27 15:30:00,92.63,92.64,92.42,92.51,191601.0,92.1089,92.1189,91.9001,91.9896,191601.0
2024-02-27 15:35:00,92.51,92.52,92.29,92.33,124726.0,91.9896,91.9995,91.7708,91.8106,124726.0
2024-02-27 15:40:00,92.33,92.37,92.23,92.29,153033.0,91.8106,91.8504,91.7112,91.7708,153033.0
2024-02-27 15:45:00,92.28,92.29,92.07,92.09,176822.0,91.7609,91.7708,91.5521,91.572,176822.0
2024-02-27 15:50:00,92.1,92.15,91.85,91.86,446792.0,91.5819,91.6316,91.3333,91.3433,446792.0
2024-02-27 15:55:00,91.85,91.98,91.73,91.85,827938.0,91.3333,91.4626,91.214,91.3333,827938.0
2024-02-28 09:30:00,90.46,90.79,90.26,90.57,807681.0,89.9511,90.2793,89.7523,90.0605,807681.0
2024-02-28 09:35:00,90.58,90.63,89.91,89.92,657079.0,90.0705,90.1202,89.4042,89.4142,657079.0
2024-02-28 09:40:00,89.92,90.21,89.88,90.15,398387.0,89.4142,89.7025,89.3744,89.6429,398387.0
2024-02-28 09:45:00,90.13,90.29,90.0,90.15,299646.0,89.623,89.7821,89.4937,89.6429,299646.0
2024-02-28 09:50:00,90.15,90.3,89.8,89.92,333821.0,89.6429,89.792,89.2948,89.4142,333821.0
2024-02-28 09:55:00,89.93,90.24,89.9,90.09,141162.0,89.4241,89.7324,89.3943,89.5832,141162.0
2024-02-28 10:00:00,90.1,90.1,89.64,89.79,153753.0,89.5932,89.5932,89.1357,89.2849,153753.0
2024-02-28 10:05:00,89.79,89.81,89.44,89.54,170084.0,89.2849,89.3048,88.9369,89.0363,170084.0
2024-02-28 10:10:00,89.53,89.82,89.47,89.8,102561.0,89.0264,89.3147,88.9667,89.2948,102561.0
2024-02-28 10:15:00,89.8,89.85,89.7,89.79,112883.0,89.2948,89.3446,89.1954,89.2849,112883.0
2024-02-28 10:20:00,89.77,89.9,89.61,89.61,121667.0,89.265,89.3943,89.1059,89.1059,121667.0
2024-02-28 10:25:00,89.61,89.73,89.48,89.55,104299.0,89.1059,89.2252,88.9766,89.0463,104299.0
2024-02-28 10:30:00,89.55,89.63,89.4,89.57,142670.0,89.0463,89.1258,88.8971,89.0661,142670.0
2024-02-28 10:35:00,89.57,89.76,89.54,89.62,143452.0,89.0661,89.2551,89.0363,89.1159,143452.0
2024-02-28 10:40:00,89.63,89.81,89.57,89.8,85365.0,89.1258,89.3048,89.0661,89.2948,85365.0
2024-02-28 10:45:00,89.8,89.94,89.66,89.67,93458.0,89.2948,89.4341,89.1556,89.1656,93458.0
2024-02-28 10:50:00,89.67,89.67,89.49,89.5,72306.0,89.1656,89.1656,88.9866,88.9965,72306.0
2024-02-28 10:55:00,89.5,89.81,89.5,89.8,102536.0,88.9965,89.3048,88.9965,89.2948,102536.0
2024-02-28 11:00:00,89.8,89.97,89.75,89.96,92580.0,89.2948,89.4639,89.2451,89.4539,92580.0
2024-02-28 11:05:00,89.95,89.99,89.77,89.77,124398.0,89.444,89.4838,89.265,89.265,124398.0
2024-02-28 11:10:00,89.78,89.89,89.73,89.83,76900.0,89.275,89.3843,89.2252,89.3247,76900.0
2024-02-28 11:15:00,89.82,90.0,89.81,89.94,98990.0,89.3147,89.4937,89.3048,89.4341,98990.0
2024-02-28 11:20:00,89.94,90.09,89.87,89.91,108104.0,89.4341,89.5832,89.3645,89.4042,108104.0
2024-02-28 11:25:00,89.91,90.07,89.86,90.04,80586.0,89.4042,89.5633,89.3545,89.5335,80586.0
2024-02-28 11:30:00,90.05,90.29,90.03,90.22,98175.0,89.5434,89.7821,89.5236,89.7125,98175.0
2024-02-28 11:35:00,90.21,90.22,90.05,90.15,71088.0,89.7025,89.7125,89.5434,89.6429,71088.0
2024-02-28 11:40:00,90.15,90.18,90.06,90.14,58517.0,89.6429,89.6727,89.5534,89.6329,58517.0
2024-02-28 11:45:00,90.14,90.14,89.88,89.94,79017.0,89.6329,89.6329,89.3744,89.4341,79017.0
2024-02-28 11:50:00,89.95,90.0,89.8,89.84,84473.0,89.444,89.4937,89.2948,89.3346,84473.0
2024-02-28 11:55:00,89.84,89.84,89.7,89.77,64472.0,89.3346,89.3346,89.1954,89.265,64472.0
2024-02-28 12:00:00,89.77,89.77,89.63,89.73,85649.0,89.265,89.265,89.1258,89.2252,85649.0
2024-02-28 12:05:00,89.73,89.73,89.62,89.65,39080.0,89.2252,89.2252,89.1159,89.1457,39080.0
2024-02-28 12:10:00,89.64,89.68,89.54,89.67,59819.0,89.1357,89.1755,89.0363,89.1656,59819.0
2024-02-28 12:15:00,89.66,89.86,89.65,89.74,62757.0,89.1556,89.3545,89.1457,89.2352,62757.0
2024-02-28 12:20:00,89.74,89.82,89.69,89.75,66167.0,89.2352,89.3147,89.1855,89.2451,66167.0
2024-02-28 12:25:00,89.74,89.78,89.63,89.69,56865.0,89.2352,89.275,89.1258,89.1855,56865.0
2024-02-28 12:30:00,89.68,89.68,89.46,89.51,88894.0,89.1755,89.1755,88.9568,89.0065,88894.0
2024-02-28 12:35:00,89.51,89.59,89.32,89.32,89240.0,89.0065,89.086,88.8175,88.8175,89240.0
2024-02-28 12:40:00,89.32,89.52,89.3,89.52,47403.0,88.8175,89.0164,88.7977,89.0164,47403.0
2024-02-28 12:45:00,89.52,89.59,89.45,89.5,62598.0,89.0164,89.086,88.9468,88.9965,62598.0
2024-02-28 12:50:00,89.5,89.56,89.46,89.52,43140.0,88.9965,89.0562,88.9568,89.0164,43140.0
2024-02-28 12:55:00,89.51,89.55,89.47,89.51,47562.0,89.0065,89.0463,88.9667,89.0065,47562.0
2024-02-28 13:00:00,89.51,89.53,89.41,89.48,60478.0,89.0065,89.0264,88.907,88.9766,60478.0
2024-02-28 13:05:00,89.45,89.53,89.41,89.45,58617.0,88.9468,89.0264,88.907,88.9468,58617.0
2024-02-28 13:10:00,89.45,89.57,89.41,89.56,32542.0,88.9468,89.0661,88.907,89.0562,32542.0
2024-02-28 13:15:00,89.57,89.68,89.56,89.6,43654.0,89.0661,89.1755,89.0562,89.096,43654.0
2024-02-28 13:20:00,89.59,89.65,89.58,89.6,32479.0,89.086,89.1457,89.0761,89.096,32479.0
2024-02-28 13:25:00,89.59,89.72,89.48,89.66,52735.0,89.086,89.2153,88.9766,89.1556,52735.0
2024-02-28 13:30:00,89.66,89.79,89.61,89.73,56731.0,89.1556,89.2849,89.1059,89.2252,56731.0
2024-02-28 13:35:00,89.74,89.8,89.69,89.76,40356.0,89.2352,89.2948,89.1855,89.2551,40356.0
2024-02-28 13:40:00,89.77,89.83,89.74,89.8,40886.0,89.265,89.3247,89.2352,89.2948,40886.0
2024-02-28 13:45:00,89.79,89.82,89.74,89.79,59927.0,89.2849,89.3147,89.2352,89.2849,59927.0
2024-02-28 13:50:00,89.79,89.79,89.66,89.72,40915.0,89.2849,89.2849,89.1556,89.2153,40915.0
2024-02-28 13:55:00,89.73,89.77,89.66,89.73,37741.0,89.2252,89.265,89.1556,89.2252,37741.0
2024-02-28 14:00:00,89.74,89.81,89.74,89.76,40527.0,89.2352,89.3048,89.2352,89.2551,40527.0
2024-02-28 14:05:00,89.76,89.8,89.71,89.79,47141.0,89.2551,89.2948,89.2054,89.2849,47141.0
2024-02-28 14:10:00,89.78,89.8,89.68,89.76,53936.0,89.275,89.2948,89.1755,89.2551,53936.0
2024-02-28 14:15:00,89.76,89.81,89.7,89.77,71765.0,89.2551,89.3048,89.1954,89.265,71765.0
2024-02-28 14:20:00,89.77,89.82,89.7,89.73,57283.0,89.265,89.3147,89.1954,89.2252,57283.0
2024-02-28 14:25:00,89.73,89.74,89.53,89.55,62742.0,89.2252,89.2352,89.0264,89.0463,62742.0
2024-02-28 14:30:00,89.55,89.55,89.43,89.48,59707.0,89.0463,89.0463,88.9269,88.9766,59707.0
2024-02-28 14:35:00,89.48,89.5,89.37,89.44,54614.0,88.9766,88.9965,88.8673,88.9369,54614.0
2024-02-28 14:40:00,89.44,89.53,89.41,89.5,40446.0,88.9369,89.0264,88.907,88.9965,40446.0
2024-02-28 14:45:00,89.48,89.57,89.45,89.51,46338.0,88.9766,89.0661,88.9468,89.0065,46338.0
2024-02-28 14:50:00,89.51,89.62,89.46,89.61,46709.0,89.0065,89.1159,88.9568,89.1059,46709.0
2024-02-28 14:55:00,89.62,89.75,89.6,89.7,118960.0,89.1159,89.2451,89.096,89.1954,118960.0
2024-02-28 15:00:00,89.71,89.76,89.57,89.69,138777.0,89.2054,89.2551,89.0661,89.1855,138777.0
2024-02-28 15:05:00,89.68,89.72,89.53,89.58,55670.0,89.1755,89.2153,89.0264,89.0761,55670.0
2024-02-28 15:10:00,89.57,89.57,89.47,89.48,43815.0,89.0661,89.0661,88.9667,88.9766,43815.0
2024-02-28 15:15:00,89.47,89.58,89.46,89.56,56047.0,88.9667,89.0761,88.9568,89.0562,56047.0
2024-02-28 15:20:00,89.55,89.77,89.51,89.75,135008.0,89.0463,89.265,89.0065,89.2451,135008.0
2024-02-28 15:25:00,89.75,89.86,89.75,89.82,103430.0,89.2451,89.3545,89.2451,89.3147,103430.0
2024-02-28 15:30:00,89.81,89.88,89.75,89.86,115110.0,89.3048,89.3744,89.2451,89.3545,115110.0
2024-02-28 15:35:00,89.86,89.93,89.81,89.87,104064.0,89.3545,89.4241,89.3048,89.3645,104064.0
2024-02-28 15:40:00,89.88,89.95,89.86,89.92,145076.0,89.3744,89.444,89.3545,89.4142,145076.0
2024-02-28 15:45:00,89.93,89.97,89.73,89.83,163249.0,89.4241,89.4639,89.2252,89.3247,163249.0
2024-02-28 15:50:00,89.82,89.85,89.69,89.73,220018.0,89.3147,89.3446,89.1855,89.2252,220018.0
2024-02-28 15:55:00,89.74,89.81,89.64,89.74,583520.0,89.2352,89.3048,89.1357,89.2352,583520.0
2024-02-29 09:30:00,90.64,90.83,89.71,89.9,473366.0,90.1301,90.3191,89.2054,89.3943,473366.0
2024-02-29 09:35:00,89.92,89.97,88.98,89.22,316412.0,89.4142,89.4639,88.4795,88.7181,316412.0
2024-02-29 09:40:00,89.24,89.48,89.02,89.22,214551.0,88.738,88.9766,88.5192,88.7181,214551.0
2024-02-29 09:45:00,89.23,89.48,88.95,89.06,244694.0,88.7281,88.9766,88.4496,88.559,244694.0
2024-02-29 09:50:00,89.06,89.49,88.96,89.38,196095.0,88.559,88.9866,88.4596,88.8772,196095.0
2024-02-29 09:55:00,89.37,89.51,89.28,89.29,105062.0,88.8673,89.0065,88.7778,88.7877,105062.0
2024-02-29 10:00:00,89.3,89.36,89.13,89.17,117723.0,88.7977,88.8573,88.6286,88.6684,117723.0
2024-02-29 10:05:00,89.18,89.23,88.92,89.2,152739.0,88.6783,88.7281,88.4198,88.6982,152739.0
2024-02-29 10:10:00,89.2,89.21,88.82,88.83,224648.0,88.6982,88.7082,88.3204,88.3303,224648.0
2024-02-29 10:15:00,88.83,89.04,88.82,89.04,127626.0,88.3303,88.5391,88.3204,88.5391,127626.0
2024-02-29 10:20:00,89.05,89.29,89.01,89.21,105309.0,88.5491,88.7877,88.5093,88.7082,105309.0
2024-02-29 10:25:00,89.23,89.44,89.22,89.39,121404.0,88.7281,88.9369,88.7181,88.8872,121404.0
2024-02-29 10:30:00,89.4,89.52,89.31,89.5,108311.0,88.8971,89.0164,88.8076,88.9965,108311.0
2024-02-29 10:35:00,89.49,89.59,89.41,89.56,85816.0,88.9866,89.086,88.907,89.0562,85816.0
2024-02-29 10:40:00,89.56,89.75,89.48,89.5,159500.0,89.0562,89.2451,88.9766,88.9965,159500.0
2024-02-29 10:45:00,89.49,89.84,89.45,89.78,144334.0,88.9866,89.3346,88.9468,89.275,144334.0
2024-02-29 10:50:00,89.77,89.84,89.53,89.53,132064.0,89.265,89.3346,89.0264,89.0264,132064.0
2024-02-29 10:55:00,89.53,89.65,89.44,89.63,91900.0,89.0264,89.1457,88.9369,89.1258,91900.0
2024-02-29 11:00:00,89.64,89.69,89.33,89.46,88399.0,89.1357,89.1855,88.8275,88.9568,88399.0
2024-02-29 11:05:00,89.47,89.69,89.45,89.6,53062.0,88.9667,89.1855,88.9468,89.096,53062.0
2024-02-29 11:10:00,89.62,89.75,89.61,89.75,43729.0,89.1159,89.2451,89.1059,89.2451,43729.0
2024-02-29 11:15:00,89.77,89.86,89.72,89.84,50927.0,89.265,89.3545,89.2153,89.3346,50927.0
2024-02-29 11:20:00,89.85,89.92,89.73,89.76,65636.0,89.3446,89.4142,89.2252,89.2551,65636.0
2024-02-29 11:25:00,89.71,89.85,89.68,89.69,52319.0,89.2054,89.3446,89.1755,89.1855,52319.0
2024-02-29 11:30:00,89.7,89.77,89.6,89.63,44538.0,89.1954,89.265,89.096,89.1258,44538.0
2024-02-29 11:35:00,89.64,89.74,89.32,89.33,74026.0,89.1357,89.2352,88.8175,88.8275,74026.0
2024-02-29 11:40:00,89.33,89.48,89.21,89.46,77515.0,88.8275,88.9766,88.7082,88.9568,77515.0
2024-02-29 11:45:00,89.44,89.5,89.36,89.43,47712.0,88.9369,88.9965,88.8573,88.9269,47712.0
2024-02-29 11:50:00,89.44,89.53,89.41,89.45,39779.0,88.9369,89.0264,88.907,88.9468,39779.0
2024-02-29 11:55:00,89.42,89.61,89.41,89.58,36053.0,88.917,89.1059,88.907,89.0761,36053.0
2024-02-29 12:00:00,89.57,89.67,89.51,89.6,46441.0,89.0661,89.1656,89.0065,89.096,46441.0
2024-02-29 12:05:00,89.6,89.64,89.51,89.57,44217.0,89.096,89.1357,89.0065,89.0661,44217.0
2024-02-29 12:10:00,89.59,89.6,89.5,89.57,30434.0,89.086,89.096,88.9965,89.0661,30434.0
2024-02-29 12:15:00,89.58,89.59,89.44,89.54,56044.0,89.0761,89.086,88.9369,89.0363,56044.0
2024-02-29 12:20:00,89.53,89.61,89.41,89.52,54431.0,89.0264,89.1059,88.907,89.0164,54431.0
2024-02-29 12:25:00,89.52,89.55,89.39,89.42,46214.0,89.0164,89.0463,88.8872,88.917,46214.0
2024-02-29 12:30:00,89.41,89.51,89.4,89.4,34649.0,88.907,89.0065,88.8971,88.8971,34649.0
2024-02-29 12:35:00,89.4,89.46,89.36,89.46,41944.0,88.8971,88.9568,88.8573,88.9568,41944.0
2024-02-29 12:40:00,89.47,89.54,89.44,89.51,30369.0,88.9667,89.0363,88.9369,89.0065,30369.0
2024-02-29 12:45:00,89.48,89.6,89.44,89.52,45765.0,88.9766,89.096,88.9369,89.0164,45765.0
2024-02-29 12:50:00,89.53,89.65,89.48,89.65,29481.0,89.0264,89.1457,88.9766,89.1457,29481.0
2024-02-29 12:55:00,89.63,89.87,89.63,89.86,51525.0,89.1258,89.3645,89.1258,89.3545,51525.0
2024-02-29 13:00:00,89.86,89.87,89.77,89.81,59525.0,89.3545,89.3645,89.265,89.3048,59525.0
2024-02-29 13:05:00,89.81,89.99,89.79,89.99,119331.0,89.3048,89.4838,89.2849,89.4838,119331.0
2024-02-29 13:10:00,89.98,90.16,89.98,90.13,70435.0,89.4738,89.6528,89.4738,89.623,70435.0
2024-02-29 13:15:00,90.11,90.26,90.08,90.24,115037.0,89.6031,89.7523,89.5733,89.7324,115037.0
2024-02-29 13:20:00,90.23,90.25,90.0,90.18,87834.0,89.7224,89.7423,89.4937,89.6727,87834.0
2024-02-29 13:25:00,90.17,90.43,90.17,90.42,88439.0,89.6628,89.9213,89.6628,89.9114,88439.0
2024-02-29 13:30:00,90.43,90.43,90.24,90.28,82352.0,89.9213,89.9213,89.7324,89.7721,82352.0
2024-02-29 13:35:00,90.27,90.34,90.15,90.17,47773.0,89.7622,89.8318,89.6429,89.6628,47773.0
2024-02-29 13:40:00,90.18,90.18,90.0,90.01,61313.0,89.6727,89.6727,89.4937,89.5037,61313.0
2024-02-29 13:45:00,90.01,90.05,89.92,90.0,31543.0,89.5037,89.5434,89.4142,89.4937,31543.0
2024-02-29 13:50:00,90.0,90.03,89.96,89.98,31413.0,89.4937,89.5236,89.4539,89.4738,31413.0
2024-02-29 13:55:00,89.97,90.04,89.89,89.89,46372.0,89.4639,89.5335,89.3843,89.3843,46372.0
2024-02-29 14:00:00,89.9,90.09,89.87,90.01,46585.0,89.3943,89.5832,89.3645,89.5037,46585.0
2024-02-29 14:05:00,90.03,90.05,89.91,90.03,46232.0,89.5236,89.5434,89.4042,89.5236,46232.0
2024-02-29 14:10:00,90.04,90.17,90.0,90.1,43067.0,89.5335,89.6628,89.4937,89.5932,43067.0
2024-02-29 14:15:00,90.11,90.29,90.09,90.25,67950.0,89.6031,89.7821,89.5832,89.7423,67950.0
2024-02-29 14:20:00,90.24,90.25,90.08,90.09,39189.0,89.7324,89.7423,89.5733,89.5832,39189.0
2024-02-29 14:25:00,90.08,90.08,89.87,89.9,48838.0,89.5733,89.5733,89.3645,89.3943,48838.0
2024-02-29 14:30:00,89.89,89.95,89.77,89.83,75661.0,89.3843,89.444,89.265,89.3247,75661.0
2024-02-29 14:35:00,89.83,89.94,89.82,89.93,34677.0,89.3247,89.4341,89.3147,89.4241,34677.0
2024-02-29 14:40:00,89.92,89.96,89.78,89.78,38318.0,89.4142,89.4539,89.275,89.275,38318.0
2024-02-29 14:45:00,89.79,89.86,89.73,89.81,43257.0,89.2849,89.3545,89.2252,89.3048,43257.0
2024-02-29 14:50:00,89.81,89.86,89.7,89.75,32998.0,89.3048,89.3545,89.1954,89.2451,32998.0
2024-02-29 14:55:00,89.75,89.83,89.71,89.8,51592.0,89.2451,89.3247,89.2054,89.2948,51592.0
2024-02-29 15:00:00,89.8,89.86,89.69,89.73,31243.0,89.2948,89.3545,89.1855,89.2252,31243.0
2024-02-29 15:05:00,89.73,89.74,89.66,89.67,66597.0,89.2252,89.2352,89.1556,89.1656,66597.0
2024-02-29 15:10:00,89.67,89.77,89.64,89.65,55249.0,89.1656,89.265,89.1357,89.1457,55249.0
2024-02-29 15:15:00,89.64,89.74,89.62,89.74,55067.0,89.1357,89.2352,89.1159,89.2352,55067.0
2024-02-29 15:20:00,89.75,89.79,89.72,89.76,59790.0,89.2451,89.2849,89.2153,89.2551,59790.0
2024-02-29 15:25:00,89.76,89.89,89.74,89.84,101924.0,89.2551,89.3843,89.2352,89.3346,101924.0
2024-02-29 15:30:00,89.85,89.95,89.83,89.84,76492.0,89.3446,89.444,89.3247,89.3346,76492.0
2024-02-29 15:35:00,89.84,89.99,89.8,89.95,153481.0,89.3346,89.4838,89.2948,89.444,153481.0
2024-02-29 15:40:00,89.95,90.07,89.93,89.98,122832.0,89.444,89.5633,89.4241,89.4738,122832.0
2024-02-29 15:45:00,89.98,90.16,89.98,90.13,122922.0,89.4738,89.6528,89.4738,89.623,122922.0
2024-02-29 15:50:00,90.13,90.53,90.12,90.41,465056.0,89.623,90.0207,89.613,89.9014,465056.0
2024-02-29 15:55:00,90.4,90.76,90.4,90.55,1030528.0,89.8915,90.2494,89.8915,90.0406,1030528.0
2024-03-01 09:30:00,91.92,93.72,91.92,93.45,1027488.0,91.4029,93.1928,91.4029,92.9243,1027488.0
2024-03-01 09:35:00,93.43,94.25,93.15,93.89,683885.0,92.9044,93.7198,92.626,93.3618,683885.0
2024-03-01 09:40:00,93.88,94.42,93.43,94.37,457952.0,93.3519,93.8889,92.9044,93.8391,457952.0
2024-03-01 09:45:00,94.37,94.42,93.4,93.69,404582.0,93.8391,93.8889,92.8746,93.163,404582.0
2024-03-01 09:50:00,93.7,94.12,93.56,94.01,340151.0,93.1729,93.5905,93.0337,93.4812,340151.0
2024-03-01 09:55:00,94.02,94.11,93.79,94.03,234949.0,93.4911,93.5806,93.2624,93.5011,234949.0
2024-03-01 10:00:00,94.04,94.15,93.82,93.92,270550.0,93.511,93.6204,93.2922,93.3917,270550.0
2024-03-01 10:05:00,93.95,94.68,93.89,94.67,354802.0,93.4215,94.1474,93.3618,94.1375,354802.0
2024-03-01 10:10:00,94.68,94.84,94.54,94.74,338979.0,94.1474,94.3065,94.0082,94.2071,338979.0
2024-03-01 10:15:00,94.74,94.97,94.69,94.88,353270.0,94.2071,94.4358,94.1573,94.3463,353270.0
2024-03-01 10:20:00,94.88,95.47,94.85,95.35,619121.0,94.3463,94.933,94.3164,94.8136,619121.0
2024-03-01 10:25:00,95.35,95.88,95.29,95.6,450029.0,94.8136,95.3406,94.754,95.0622,450029.0
2024-03-01 10:30:00,95.6,95.66,94.97,95.08,416451.0,95.0622,95.1219,94.4358,94.5451,416451.0
2024-03-01 10:35:00,95.08,95.33,94.87,95.32,260396.0,94.5451,94.7937,94.3363,94.7838,260396.0
2024-03-01 10:40:00,95.31,95.31,94.98,95.19,168624.0,94.7739,94.7739,94.4457,94.6545,168624.0
2024-03-01 10:45:00,95.19,95.57,95.14,95.57,262613.0,94.6545,95.0324,94.6048,95.0324,262613.0
2024-03-01 10:50:00,95.58,95.62,95.23,95.47,188248.0,95.0423,95.0821,94.6943,94.933,188248.0
2024-03-01 10:55:00,95.45,95.59,95.23,95.54,189019.0,94.9131,95.0523,94.6943,95.0026,189019.0
2024-03-01 11:00:00,95.54,95.97,95.33,95.95,242210.0,95.0026,95.4301,94.7937,95.4103,242210.0
2024-03-01 11:05:00,95.95,95.96,95.72,95.81,213184.0,95.4103,95.4202,95.1815,95.271,213184.0
2024-03-01 11:10:00,95.83,95.93,95.44,95.44,207544.0,95.2909,95.3904,94.9031,94.9031,207544.0
2024-03-01 11:15:00,95.45,95.78,95.38,95.78,154976.0,94.9131,95.2412,94.8435,95.2412,154976.0
2024-03-01 11:20:00,95.78,95.94,95.68,95.69,121469.0,95.2412,95.4003,95.1418,95.1517,121469.0
2024-03-01 11:25:00,95.68,95.68,95.44,95.59,109027.0,95.1418,95.1418,94.9031,95.0523,109027.0
2024-03-01 11:30:00,95.6,95.65,95.38,95.4,169178.0,95.0622,95.1119,94.8435,94.8633,169178.0
2024-03-01 11:35:00,95.4,95.47,95.25,95.32,150533.0,94.8633,94.933,94.7142,94.7838,150533.0
2024-03-01 11:40:00,95.32,95.54,95.3,95.39,93757.0,94.7838,95.0026,94.7639,94.8534,93757.0
2024-03-01 11:45:00,95.39,95.5,95.3,95.43,96744.0,94.8534,94.9628,94.7639,94.8932,96744.0
2024-03-01 11:50:00,95.41,95.46,95.33,95.4,103746.0,94.8733,94.923,94.7937,94.8633,103746.0
2024-03-01 11:55:00,95.42,95.49,95.38,95.42,111996.0,94.8832,94.9528,94.8435,94.8832,111996.0
2024-03-01 12:00:00,95.42,95.42,95.17,95.22,111208.0,94.8832,94.8832,94.6346,94.6844,111208.0
2024-03-01 12:05:00,95.23,95.37,95.21,95.36,68456.0,94.6943,94.8335,94.6744,94.8236,68456.0
2024-03-01 12:10:00,95.37,95.47,95.32,95.41,104271.0,94.8335,94.933,94.7838,94.8733,104271.0
2024-03-01 12:15:00,95.42,95.51,95.35,95.39,88216.0,94.8832,94.9727,94.8136,94.8534,88216.0
2024-03-01 12:20:00,95.4,95.41,95.21,95.39,51344.0,94.8633,94.8733,94.6744,94.8534,51344.0
2024-03-01 12:25:00,95.38,95.41,95.28,95.34,45281.0,94.8435,94.8733,94.744,94.8037,45281.0
2024-03-01 12:30:00,95.35,95.43,95.28,95.35,82541.0,94.8136,94.8932,94.744,94.8136,82541.0
2024-03-01 12:35:00,95.37,95.49,95.35,95.36,125509.0,94.8335,94.9528,94.8136,94.8236,125509.0
2024-03-01 12:40:00,95.37,95.41,95.24,95.29,80612.0,94.8335,94.8733,94.7042,94.754,80612.0
2024-03-01 12:45:00,95.3,95.38,95.22,95.36,74858.0,94.7639,94.8435,94.6844,94.8236,74858.0
2024-03-01 12:50:00,95.36,95.46,95.33,95.44,110860.0,94.8236,94.923,94.7937,94.9031,110860.0
2024-03-01 12:55:00,95.44,95.48,95.38,95.43,65946.0,94.9031,94.9429,94.8435,94.8932,65946.0
2024-03-01 13:00:00,95.44,95.55,95.4,95.55,108597.0,94.9031,95.0125,94.8633,95.0125,108597.0
2024-03-01 13:05:00,95.54,95.6,95.46,95.59,88865.0,95.0026,95.0622,94.923,95.0523,88865.0
2024-03-01 13:10:00,95.59,95.6,95.48,95.57,65686.0,95.0523,95.0622,94.9429,95.0324,65686.0
2024-03-01 13:15:00,95.59,95.62,95.51,95.56,83386.0,95.0523,95.0821,94.9727,95.0224,83386.0
2024-03-01 13:20:00,95.56,95.76,95.55,95.76,131423.0,95.0224,95.2213,95.0125,95.2213,131423.0
2024-03-01 13:25:00,95.76,95.79,95.66,95.78,102893.0,95.2213,95.2512,95.1219,95.2412,102893.0
2024-03-01 13:30:00,95.8,95.96,95.79,95.95,142647.0,95.2611,95.4202,95.2512,95.4103,142647.0
2024-03-01 13:35:00,95.95,95.98,95.81,95.92,131234.0,95.4103,95.4401,95.271,95.3804,131234.0
2024-03-01 13:40:00,95.93,96.06,95.85,95.89,308582.0,95.3904,95.5196,95.3108,95.3506,308582.0
2024-03-01 13:45:00,95.9,95.9,95.65,95.69,127050.0,95.3605,95.3605,95.1119,95.1517,127050.0
2024-03-01 13:50:00,95.68,95.95,95.67,95.94,77976.0,95.1418,95.4103,95.1318,95.4003,77976.0
2024-03-01 13:55:00,95.96,95.98,95.76,95.86,88891.0,95.4202,95.4401,95.2213,95.3208,88891.0
2024-03-01 14:00:00,95.85,96.04,95.83,95.98,98703.0,95.3108,95.4997,95.2909,95.4401,98703.0
2024-03-01 14:05:00,95.97,96.02,95.72,95.79,85876.0,95.4301,95.4799,95.1815,95.2512,85876.0
2024-03-01 14:10:00,95.8,95.84,95.71,95.8,82777.0,95.2611,95.3009,95.1716,95.2611,82777.0
2024-03-01 14:15:00,95.8,95.93,95.77,95.84,110241.0,95.2611,95.3904,95.2313,95.3009,110241.0
2024-03-01 14:20:00,95.84,95.91,95.75,95.83,93034.0,95.3009,95.3705,95.2114,95.2909,93034.0
2024-03-01 14:25:00,95.82,95.99,95.79,95.94,87700.0,95.281,95.45,95.2512,95.4003,87700.0
2024-03-01 14:30:00,95.95,95.98,95.73,95.78,77109.0,95.4103,95.4401,95.1915,95.2412,77109.0
2024-03-01 14:35:00,95.79,95.89,95.69,95.74,132404.0,95.2512,95.3506,95.1517,95.2014,132404.0
2024-03-01 14:40:00,95.74,95.77,95.54,95.71,126302.0,95.2014,95.2313,95.0026,95.1716,126302.0
2024-03-01 14:45:00,95.71,95.79,95.7,95.75,53000.0,95.1716,95.2512,95.1617,95.2114,53000.0
2024-03-01 14:50:00,95.75,95.8,95.7,95.73,58552.0,95.2114,95.2611,95.1617,95.1915,58552.0
2024-03-01 14:55:00,95.73,95.82,95.71,95.73,70474.0,95.1915,95.281,95.1716,95.1915,70474.0
2024-03-01 15:00:00,95.72,95.74,95.46,95.58,100272.0,95.1815,95.2014,94.923,95.0423,100272.0
2024-03-01 15:05:00,95.59,95.67,95.54,95.64,120848.0,95.0523,95.1318,95.0026,95.102,120848.0
2024-03-01 15:10:00,95.65,95.66,95.48,95.5,202120.0,95.1119,95.1219,94.9429,94.9628,202120.0
2024-03-01 15:15:00,95.5,95.5,95.24,95.3,145168.0,94.9628,94.9628,94.7042,94.7639,145168.0
2024-03-01 15:20:00,95.31,95.35,95.11,95.14,229494.0,94.7739,94.8136,94.575,94.6048,229494.0
2024-03-01 15:25:00,95.14,95.24,95.08,95.17,152553.0,94.6048,94.7042,94.5451,94.6346,152553.0
2024-03-01 15:30:00,95.17,95.2,95.07,95.14,180142.0,94.6346,94.6645,94.5352,94.6048,180142.0
2024-03-01 15:35:00,95.14,95.16,94.93,94.98,187909.0,94.6048,94.6247,94.396,94.4457,187909.0
2024-03-01 15:40:00,94.98,95.07,94.92,95.06,183469.0,94.4457,94.5352,94.386,94.5253,183469.0
2024-03-01 15:45:00,95.06,95.22,95.06,95.17,288621.0,94.5253,94.6844,94.5253,94.6346,288621.0
2024-03-01 15:50:00,95.17,95.31,95.04,95.11,533504.0,94.6346,94.7739,94.5054,94.575,533504.0
2024-03-01 15:55:00,95.11,95.3,94.99,95.13,1388965.0,94.575,94.7639,94.4557,94.5949,1388965.0
2024-03-04 09:30:00,96.98,97.25,94.61,94.88,1968162.0,96.4345,96.7029,94.0778,94.3463,1968162.0
2024-03-04 09:35:00,94.87,95.91,94.87,95.75,541456.0,94.3363,95.3705,94.3363,95.2114,541456.0
2024-03-04 09:40:00,95.74,96.07,95.51,95.51,380998.0,95.2014,95.5296,94.9727,94.9727,380998.0
2024-03-04 09:45:00,95.51,95.69,95.32,95.57,243760.0,94.9727,95.1517,94.7838,95.0324,243760.0
2024-03-04 09:50:00,95.57,95.72,95.28,95.66,263233.0,95.0324,95.1815,94.744,95.1219,263233.0
2024-03-04 09:55:00,95.67,95.94,95.33,95.39,222433.0,95.1318,95.4003,94.7937,94.8534,222433.0
2024-03-04 10:00:00,95.37,95.55,95.05,95.55,184471.0,94.8335,95.0125,94.5153,95.0125,184471.0
2024-03-04 10:05:00,95.56,95.68,95.45,95.55,141597.0,95.0224,95.1418,94.9131,95.0125,141597.0
2024-03-04 10:10:00,95.54,95.6,95.42,95.5,96288.0,95.0026,95.0622,94.8832,94.9628,96288.0
2024-03-04 10:15:00,95.5,95.72,95.47,95.58,120989.0,94.9628,95.1815,94.933,95.0423,120989.0
2024-03-04 10:20:00,95.58,95.67,95.46,95.64,110572.0,95.0423,95.1318,94.923,95.102,110572.0
2024-03-04 10:25:00,95.64,95.75,95.59,95.65,112945.0,95.102,95.2114,95.0523,95.1119,112945.0
2024-03-04 10:30:00,95.65,96.06,95.61,95.98,145884.0,95.1119,95.5196,95.0722,95.4401,145884.0
2024-03-04 10:35:00,95.98,96.4,95.97,96.37,155405.0,95.4401,95.8577,95.4301,95.8279,155405.0
2024-03-04 10:40:00,96.38,96.38,96.1,96.12,246734.0,95.8378,95.8378,95.5594,95.5793,246734.0
2024-03-04 10:45:00,96.12,96.14,95.92,96.06,136425.0,95.5793,95.5992,95.3804,95.5196,136425.0
2024-03-04 10:50:00,96.06,96.17,96.01,96.09,188273.0,95.5196,95.629,95.4699,95.5495,188273.0
2024-03-04 10:55:00,96.1,96.38,96.01,96.37,120832.0,95.5594,95.8378,95.4699,95.8279,120832.0
2024-03-04 11:00:00,96.37,96.59,96.37,96.54,138308.0,95.8279,96.0467,95.8279,95.9969,138308.0
2024-03-04 11:05:00,96.54,96.69,96.45,96.68,139650.0,95.9969,96.1461,95.9074,96.1361,139650.0
2024-03-04 11:10:00,96.67,96.89,96.67,96.86,168223.0,96.1262,96.345,96.1262,96.3151,168223.0
2024-03-04 11:15:00,96.85,96.95,96.68,96.85,183091.0,96.3052,96.4046,96.1361,96.3052,183091.0
2024-03-04 11:20:00,96.84,96.87,96.62,96.64,198528.0,96.2952,96.3251,96.0765,96.0964,198528.0
2024-03-04 11:25:00,96.65,96.71,96.48,96.68,129213.0,96.1063,96.166,95.9373,96.1361,129213.0
2024-03-04 11:30:00,96.68,96.73,96.43,96.48,124634.0,96.1361,96.1859,95.8876,95.9373,124634.0
2024-03-04 11:35:00,96.49,96.8,96.46,96.73,146862.0,95.9472,96.2555,95.9174,96.1859,146862.0
2024-03-04 11:40:00,96.73,96.73,96.53,96.67,107062.0,96.1859,96.1859,95.987,96.1262,107062.0
2024-03-04 11:45:00,96.67,96.88,96.64,96.77,97189.0,96.1262,96.335,96.0964,96.2256,97189.0
2024-03-04 11:50:00,96.8,96.81,96.67,96.71,157664.0,96.2555,96.2654,96.1262,96.166,157664.0
2024-03-04 11:55:00,96.72,96.95,96.7,96.92,308883.0,96.1759,96.4046,96.156,96.3748,308883.0
2024-03-04 12:00:00,96.91,96.91,96.7,96.79,95423.0,96.3649,96.3649,96.156,96.2455,95423.0
2024-03-04 12:05:00,96.78,96.79,96.64,96.71,65246.0,96.2356,96.2455,96.0964,96.166,65246.0
2024-03-04 12:10:00,96.71,96.9,96.71,96.72,80916.0,96.166,96.3549,96.166,96.1759,80916.0
2024-03-04 12:15:00,96.74,96.87,96.7,96.71,144922.0,96.1958,96.3251,96.156,96.166,144922.0
2024-03-04 12:20:00,96.72,96.81,96.67,96.81,33845.0,96.1759,96.2654,96.1262,96.2654,33845.0
2024-03-04 12:25:00,96.81,96.85,96.65,96.74,53416.0,96.2654,96.3052,96.1063,96.1958,53416.0
2024-03-04 12:30:00,96.74,96.82,96.52,96.57,111546.0,96.1958,96.2754,95.977,96.0268,111546.0
2024-03-04 12:35:00,96.59,96.6,96.46,96.48,77714.0,96.0467,96.0566,95.9174,95.9373,77714.0
2024-03-04 12:40:00,96.48,96.69,96.48,96.62,53388.0,95.9373,96.1461,95.9373,96.0765,53388.0
2024-03-04 12:45:00,96.61,96.74,96.6,96.67,45242.0,96.0665,96.1958,96.0566,96.1262,45242.0
2024-03-04 12:50:00,96.67,96.71,96.6,96.7,44944.0,96.1262,96.166,96.0566,96.156,44944.0
2024-03-04 12:55:00,96.71,96.75,96.67,96.69,73336.0,96.166,96.2058,96.1262,96.1461,73336.0
2024-03-04 13:00:00,96.69,96.77,96.67,96.7,60807.0,96.1461,96.2256,96.1262,96.156,60807.0
2024-03-04 13:05:00,96.69,96.74,96.55,96.69,60071.0,96.1461,96.1958,96.0069,96.1461,60071.0
2024-03-04 13:10:00,96.69,96.73,96.6,96.61,53195.0,96.1461,96.1859,96.0566,96.0665,53195.0
2024-03-04 13:15:00,96.6,96.62,96.5,96.5,69078.0,96.0566,96.0765,95.9572,95.9572,69078.0
2024-03-04 13:20:00,96.52,96.55,96.38,96.42,60251.0,95.977,96.0069,95.8378,95.8776,60251.0
2024-03-04 13:25:00,96.42,96.65,96.4,96.61,87833.0,95.8776,96.1063,95.8577,96.0665,87833.0
2024-03-04 13:30:00,96.61,96.73,96.6,96.66,95011.0,96.0665,96.1859,96.0566,96.1163,95011.0
2024-03-04 13:35:00,96.66,96.79,96.65,96.69,66566.0,96.1163,96.2455,96.1063,96.1461,66566.0
2024-03-04 13:40:00,96.7,96.82,96.68,96.75,76873.0,96.156,96.2754,96.1361,96.2058,76873.0
2024-03-04 13:45:00,96.76,96.87,96.75,96.85,58126.0,96.2157,96.3251,96.2058,96.3052,58126.0
2024-03-04 13:50:00,96.84,96.85,96.74,96.75,52052.0,96.2952,96.3052,96.1958,96.2058,52052.0
2024-03-04 13:55:00,96.75,96.77,96.7,96.73,40558.0,96.2058,96.2256,96.156,96.1859,40558.0
2024-03-04 14:00:00,96.73,96.78,96.72,96.76,41215.0,96.1859,96.2356,96.1759,96.2157,41215.0
2024-03-04 14:05:00,96.76,96.82,96.66,96.7,71388.0,96.2157,96.2754,96.1163,96.156,71388.0
2024-03-04 14:10:00,96.7,96.81,96.67,96.68,80666.0,96.156,96.2654,96.1262,96.1361,80666.0
2024-03-04 14:15:00,96.67,96.92,96.66,96.92,83031.0,96.1262,96.3748,96.1163,96.3748,83031.0
2024-03-04 14:20:00,96.92,96.96,96.77,96.79,85864.0,96.3748,96.4146,96.2256,96.2455,85864.0
2024-03-04 14:25:00,96.79,96.79,96.64,96.76,53902.0,96.2455,96.2455,96.0964,96.2157,53902.0
2024-03-04 14:30:00,96.76,96.8,96.67,96.77,54955.0,96.2157,96.2555,96.1262,96.2256,54955.0
2024-03-04 14:35:00,96.78,96.98,96.77,96.97,99099.0,96.2356,96.4345,96.2256,96.4245,99099.0
2024-03-04 14:40:00,96.96,96.98,96.82,96.93,86719.0,96.4146,96.4345,96.2754,96.3847,86719.0
2024-03-04 14:45:00,96.93,97.12,96.89,97.12,199565.0,96.3847,96.5737,96.345,96.5737,199565.0
2024-03-04 14:50:00,97.12,97.18,97.03,97.15,130284.0,96.5737,96.6333,96.4842,96.6035,130284.0
2024-03-04 14:55:00,97.15,97.16,97.05,97.06,71443.0,96.6035,96.6134,96.5041,96.514,71443.0
2024-03-04 15:00:00,97.06,97.21,97.03,97.18,103570.0,96.514,96.6632,96.4842,96.6333,103570.0
2024-03-04 15:05:00,97.18,97.29,97.15,97.25,130892.0,96.6333,96.7427,96.6035,96.7029,130892.0
2024-03-04 15:10:00,97.24,97.35,97.22,97.31,248786.0,96.693,96.8024,96.6731,96.7626,248786.0
2024-03-04 15:15:00,97.31,97.38,97.24,97.33,163167.0,96.7626,96.8322,96.693,96.7825,163167.0
2024-03-04 15:20:00,97.33,97.34,97.18,97.24,98440.0,96.7825,96.7924,96.6333,96.693,98440.0
2024-03-04 15:25:00,97.24,97.25,97.03,97.06,78019.0,96.693,96.7029,96.4842,96.514,78019.0
2024-03-04 15:30:00,97.06,97.11,96.67,96.69,192703.0,96.514,96.5637,96.1262,96.1461,192703.0
2024-03-04 15:35:00,96.69,96.73,96.5,96.7,210471.0,96.1461,96.1859,95.9572,96.156,210471.0
2024-03-04 15:40:00,96.69,96.71,96.43,96.44,213238.0,96.1461,96.166,95.8876,95.8975,213238.0
2024-03-04 15:45:00,96.43,96.47,96.08,96.11,276063.0,95.8876,95.9273,95.5395,95.5694,276063.0
2024-03-04 15:50:00,96.12,96.16,95.82,95.89,522050.0,95.5793,95.6191,95.281,95.3506,522050.0
2024-03-04 15:55:00,95.89,95.92,95.71,95.78,925738.0,95.3506,95.3804,95.1716,95.2412,925738.0
2024-03-05 09:30:00,94.28,94.75,93.86,94.58,495458.0,93.7496,94.217,93.332,94.048,495458.0
2024-03-05 09:35:00,94.61,95.36,94.51,95.31,229825.0,94.0778,94.8236,93.9784,94.7739,229825.0
2024-03-05 09:40:00,95.29,95.37,95.0,95.3,210175.0,94.754,94.8335,94.4656,94.7639,210175.0
2024-03-05 09:45:00,95.29,95.32,94.62,94.78,210874.0,94.754,94.7838,94.0877,94.2468,210874.0
2024-03-05 09:50:00,94.79,94.99,94.62,94.95,121506.0,94.2568,94.4557,94.0877,94.4159,121506.0
2024-03-05 09:55:00,94.94,95.04,94.88,95.0,163319.0,94.4059,94.5054,94.3463,94.4656,163319.0
2024-03-05 10:00:00,95.0,95.23,94.94,95.05,289137.0,94.4656,94.6943,94.4059,94.5153,289137.0
2024-03-05 10:05:00,95.04,95.04,94.46,94.48,158124.0,94.5054,94.5054,93.9286,93.9485,158124.0
2024-03-05 10:10:00,94.48,94.89,94.45,94.87,126013.0,93.9485,94.3562,93.9187,94.3363,126013.0
2024-03-05 10:15:00,94.88,95.01,94.52,94.63,95602.0,94.3463,94.4755,93.9883,94.0977,95602.0
2024-03-05 10:20:00,94.6,94.93,94.5,94.5,70283.0,94.0678,94.396,93.9684,93.9684,70283.0
2024-03-05 10:25:00,94.51,94.69,94.47,94.66,88996.0,93.9784,94.1573,93.9386,94.1275,88996.0
2024-03-05 10:30:00,94.64,94.67,94.34,94.48,93423.0,94.1076,94.1375,93.8093,93.9485,93423.0
2024-03-05 10:35:00,94.48,94.63,94.09,94.15,120297.0,93.9485,94.0977,93.5607,93.6204,120297.0
2024-03-05 10:40:00,94.14,94.33,94.05,94.18,129884.0,93.6104,93.7994,93.5209,93.6502,129884.0
2024-03-05 10:45:00,94.19,94.32,94.1,94.1,94056.0,93.6602,93.7894,93.5707,93.5707,94056.0
2024-03-05 10:50:00,94.1,94.51,94.09,94.49,94992.0,93.5707,93.9784,93.5607,93.9585,94992.0
2024-03-05 10:55:00,94.49,94.6,94.35,94.47,74990.0,93.9585,94.0678,93.8193,93.9386,74990.0
2024-03-05 11:00:00,94.47,94.56,94.42,94.45,57882.0,93.9386,94.0281,93.8889,93.9187,57882.0
2024-03-05 11:05:00,94.43,94.55,94.37,94.42,54066.0,93.8988,94.0181,93.8391,93.8889,54066.0
2024-03-05 11:10:00,94.41,94.42,94.24,94.3,68522.0,93.8789,93.8889,93.7099,93.7695,68522.0
2024-03-05 11:15:00,94.32,94.5,94.22,94.5,46719.0,93.7894,93.9684,93.69,93.9684,46719.0
2024-03-05 11:20:00,94.47,94.72,94.45,94.63,53599.0,93.9386,94.1872,93.9187,94.0977,53599.0
2024-03-05 11:25:00,94.64,94.64,94.45,94.49,40962.0,94.1076,94.1076,93.9187,93.9585,40962.0
2024-03-05 11:30:00,94.47,94.61,94.47,94.54,54184.0,93.9386,94.0778,93.9386,94.0082,54184.0
2024-03-05 11:35:00,94.54,94.59,94.32,94.37,61592.0,94.0082,94.0579,93.7894,93.8391,61592.0
2024-03-05 11:40:00,94.4,94.46,94.21,94.3,50504.0,93.869,93.9286,93.68,93.7695,50504.0
2024-03-05 11:45:00,94.31,94.49,94.25,94.38,52939.0,93.7795,93.9585,93.7198,93.8491,52939.0
2024-03-05 11:50:00,94.39,94.42,94.17,94.2,44913.0,93.859,93.8889,93.6403,93.6701,44913.0
2024-03-05 11:55:00,94.21,94.35,94.15,94.3,51239.0,93.68,93.8193,93.6204,93.7695,51239.0
2024-03-05 12:00:00,94.32,94.36,94.22,94.31,45998.0,93.7894,93.8292,93.69,93.7795,45998.0
2024-03-05 12:05:00,94.3,94.34,94.1,94.17,47493.0,93.7695,93.8093,93.5707,93.6403,47493.0
2024-03-05 12:10:00,94.18,94.3,94.16,94.25,66690.0,93.6502,93.7695,93.6303,93.7198,66690.0
2024-03-05 12:15:00,94.26,94.28,94.11,94.18,49202.0,93.7298,93.7496,93.5806,93.6502,49202.0
2024-03-05 12:20:00,94.17,94.27,94.12,94.23,55285.0,93.6403,93.7397,93.5905,93.6999,55285.0
2024-03-05 12:25:00,94.24,94.38,94.23,94.35,37230.0,93.7099,93.8491,93.6999,93.8193,37230.0
2024-03-05 12:30:00,94.36,94.41,94.21,94.23,48803.0,93.8292,93.8789,93.68,93.6999,48803.0
2024-03-05 12:35:00,94.21,94.24,94.14,94.22,42511.0,93.68,93.7099,93.6104,93.69,42511.0
2024-03-05 12:40:00,94.21,94.26,94.13,94.24,49496.0,93.68,93.7298,93.6005,93.7099,49496.0
2024-03-05 12:45:00,94.24,94.28,94.13,94.13,43287.0,93.7099,93.7496,93.6005,93.6005,43287.0
2024-03-05 12:50:00,94.14,94.27,94.12,94.26,56133.0,93.6104,93.7397,93.5905,93.7298,56133.0
2024-03-05 12:55:00,94.25,94.31,94.12,94.14,55854.0,93.7198,93.7795,93.5905,93.6104,55854.0
2024-03-05 13:00:00,94.13,94.13,93.86,93.9,88774.0,93.6005,93.6005,93.332,93.3718,88774.0
2024-03-05 13:05:00,93.9,94.02,93.86,94.02,30437.0,93.3718,93.4911,93.332,93.4911,30437.0
2024-03-05 13:10:00,94.02,94.05,93.96,93.97,29594.0,93.4911,93.5209,93.4314,93.4414,29594.0
2024-03-05 13:15:00,93.97,94.02,93.89,93.9,47309.0,93.4414,93.4911,93.3618,93.3718,47309.0
2024-03-05 13:20:00,93.89,93.96,93.85,93.88,60429.0,93.3618,93.4314,93.3221,93.3519,60429.0
2024-03-05 13:25:00,93.88,94.03,93.86,94.01,39715.0,93.3519,93.5011,93.332,93.4812,39715.0
2024-03-05 13:30:00,94.01,94.07,93.95,94.01,42156.0,93.4812,93.5408,93.4215,93.4812,42156.0
2024-03-05 13:35:00,94.01,94.09,93.79,93.82,61410.0,93.4812,93.5607,93.2624,93.2922,61410.0
2024-03-05 13:40:00,93.81,93.86,93.71,93.74,48039.0,93.2823,93.332,93.1829,93.2127,48039.0
2024-03-05 13:45:00,93.73,93.76,93.67,93.72,51200.0,93.2027,93.2326,93.1431,93.1928,51200.0
2024-03-05 13:50:00,93.72,93.85,93.64,93.77,47173.0,93.1928,93.3221,93.1132,93.2425,47173.0
2024-03-05 13:55:00,93.76,93.79,93.67,93.68,38704.0,93.2326,93.2624,93.1431,93.153,38704.0
2024-03-05 14:00:00,93.68,94.05,93.64,93.87,200064.0,93.153,93.5209,93.1132,93.342,200064.0
2024-03-05 14:05:00,93.84,93.97,93.7,93.97,99874.0,93.3121,93.4414,93.1729,93.4414,99874.0
2024-03-05 14:10:00,93.97,94.15,93.94,93.97,74177.0,93.4414,93.6204,93.4116,93.4414,74177.0
2024-03-05 14:15:00,93.95,94.05,93.83,93.84,68326.0,93.4215,93.5209,93.3022,93.3121,68326.0
2024-03-05 14:20:00,93.84,93.95,93.76,93.89,33242.0,93.3121,93.4215,93.2326,93.3618,33242.0
2024-03-05 14:25:00,93.89,94.02,93.89,93.97,21316.0,93.3618,93.4911,93.3618,93.4414,21316.0
2024-03-05 14:30:00,93.97,94.0,93.84,93.89,33128.0,93.4414,93.4712,93.3121,93.3618,33128.0
2024-03-05 14:35:00,93.89,93.95,93.68,93.7,94511.0,93.3618,93.4215,93.153,93.1729,94511.0
2024-03-05 14:40:00,93.68,93.73,93.57,93.58,63213.0,93.153,93.2027,93.0436,93.0536,63213.0
2024-03-05 14:45:00,93.59,93.64,93.54,93.6,41623.0,93.0635,93.1132,93.0138,93.0735,41623.0
2024-03-05 14:50:00,93.61,93.65,93.42,93.45,156887.0,93.0834,93.1232,92.8945,92.9243,156887.0
2024-03-05 14:55:00,93.44,93.47,93.27,93.3,94576.0,92.9144,92.9442,92.7453,92.7752,94576.0
2024-03-05 15:00:00,93.29,93.63,93.29,93.6,60506.0,92.7652,93.1033,92.7652,93.0735,60506.0
2024-03-05 15:05:00,93.61,93.7,93.36,93.44,65699.0,93.0834,93.1729,92.8348,92.9144,65699.0
2024-03-05 15:10:00,93.44,93.52,93.43,93.47,68984.0,92.9144,92.9939,92.9044,92.9442,68984.0
2024-03-05 15:15:00,93.47,93.58,93.45,93.54,81625.0,92.9442,93.0536,92.9243,93.0138,81625.0
2024-03-05 15:20:00,93.54,93.6,93.46,93.59,83715.0,93.0138,93.0735,92.9343,93.0635,83715.0
2024-03-05 15:25:00,93.58,93.66,93.53,93.6,80162.0,93.0536,93.1331,93.0039,93.0735,80162.0
2024-03-05 15:30:00,93.61,93.83,93.56,93.83,102889.0,93.0834,93.3022,93.0337,93.3022,102889.0
2024-03-05 15:35:00,93.84,93.97,93.8,93.96,110611.0,93.3121,93.4414,93.2723,93.4314,110611.0
2024-03-05 15:40:00,93.97,94.21,93.9,94.2,194619.0,93.4414,93.68,93.3718,93.6701,194619.0
2024-03-05 15:45:00,94.2,94.39,94.17,94.36,194734.0,93.6701,93.859,93.6403,93.8292,194734.0
2024-03-05 15:50:00,94.36,94.48,94.28,94.44,288260.0,93.8292,93.9485,93.7496,93.9087,288260.0
2024-03-05 15:55:00,94.43,94.52,94.33,94.51,657235.0,93.8988,93.9883,93.7994,93.9784,657235.0
2024-03-06 09:30:00,95.09,95.35,94.87,95.33,600627.0,94.5551,94.8136,94.3363,94.7937,600627.0
2024-03-06 09:35:00,95.34,95.38,94.87,95.14,164528.0,94.8037,94.8435,94.3363,94.6048,164528.0
2024-03-06 09:40:00,95.13,95.25,94.96,95.13,160491.0,94.5949,94.7142,94.4258,94.5949,160491.0
2024-03-06 09:45:00,95.13,95.31,94.94,95.07,202348.0,94.5949,94.7739,94.4059,94.5352,202348.0
2024-03-06 09:50:00,95.09,95.13,94.81,95.08,102780.0,94.5551,94.5949,94.2767,94.5451,102780.0
2024-03-06 09:55:00,95.05,95.14,94.86,94.97,115859.0,94.5153,94.6048,94.3264,94.4358,115859.0
2024-03-06 10:00:00,94.97,95.07,94.78,94.81,130023.0,94.4358,94.5352,94.2468,94.2767,130023.0
2024-03-06 10:05:00,94.81,94.93,94.55,94.84,102525.0,94.2767,94.396,94.0181,94.3065,102525.0
2024-03-06 10:10:00,94.85,94.99,94.81,94.99,67838.0,94.3164,94.4557,94.2767,94.4557,67838.0
2024-03-06 10:15:00,94.99,95.16,94.97,95.08,261372.0,94.4557,94.6247,94.4358,94.5451,261372.0
2024-03-06 10:20:00,95.08,95.29,95.02,95.1,91368.0,94.5451,94.754,94.4855,94.565,91368.0
2024-03-06 10:25:00,95.09,95.21,95.04,95.2,67444.0,94.5551,94.6744,94.5054,94.6645,67444.0
2024-03-06 10:30:00,95.21,95.26,94.99,95.2,188901.0,94.6744,94.7241,94.4557,94.6645,188901.0
2024-03-06 10:35:00,95.19,95.26,95.11,95.18,58994.0,94.6545,94.7241,94.575,94.6446,58994.0
2024-03-06 10:40:00,95.18,95.21,95.06,95.15,77419.0,94.6446,94.6744,94.5253,94.6148,77419.0
2024-03-06 10:45:00,95.15,95.35,95.14,95.33,69089.0,94.6148,94.8136,94.6048,94.7937,69089.0
2024-03-06 10:50:00,95.33,95.49,95.3,95.44,91088.0,94.7937,94.9528,94.7639,94.9031,91088.0
2024-03-06 10:55:00,95.45,95.64,95.43,95.6,143230.0,94.9131,95.102,94.8932,95.0622,143230.0
2024-03-06 11:00:00,95.6,95.9,95.59,95.8,118284.0,95.0622,95.3605,95.0523,95.2611,118284.0
2024-03-06 11:05:00,95.8,95.86,95.69,95.69,100404.0,95.2611,95.3208,95.1517,95.1517,100404.0
2024-03-06 11:10:00,95.7,95.79,95.65,95.67,111556.0,95.1617,95.2512,95.1119,95.1318,111556.0
2024-03-06 11:15:00,95.68,95.71,95.56,95.57,52194.0,95.1418,95.1716,95.0224,95.0324,52194.0
2024-03-06 11:20:00,95.57,95.6,95.46,95.52,48374.0,95.0324,95.0622,94.923,94.9827,48374.0
2024-03-06 11:25:00,95.5,95.69,95.46,95.68,47978.0,94.9628,95.1517,94.923,95.1418,47978.0
2024-03-06 11:30:00,95.66,95.66,95.38,95.42,51873.0,95.1219,95.1219,94.8435,94.8832,51873.0
2024-03-06 11:35:00,95.42,95.62,95.41,95.53,46934.0,94.8832,95.0821,94.8733,94.9926,46934.0
2024-03-06 11:40:00,95.54,95.64,95.48,95.59,44971.0,95.0026,95.102,94.9429,95.0523,44971.0
2024-03-06 11:45:00,95.58,95.66,95.37,95.46,70993.0,95.0423,95.1219,94.8335,94.923,70993.0
2024-03-06 11:50:00,95.48,95.68,95.47,95.6,55299.0,94.9429,95.1418,94.933,95.0622,55299.0
2024-03-06 11:55:00,95.61,95.75,95.61,95.69,76650.0,95.0722,95.2114,95.0722,95.1517,76650.0
2024-03-06 12:00:00,95.71,95.76,95.66,95.76,50130.0,95.1716,95.2213,95.1219,95.2213,50130.0
2024-03-06 12:05:00,95.76,95.92,95.75,95.86,68923.0,95.2213,95.3804,95.2114,95.3208,68923.0
2024-03-06 12:10:00,95.85,95.99,95.82,95.97,94619.0,95.3108,95.45,95.281,95.4301,94619.0
2024-03-06 12:15:00,95.96,96.16,95.95,96.16,120586.0,95.4202,95.6191,95.4103,95.6191,120586.0
2024-03-06 12:20:00,96.16,96.25,96.14,96.21,98580.0,95.6191,95.7086,95.5992,95.6688,98580.0
2024-03-06 12:25:00,96.2,96.25,96.12,96.13,207477.0,95.6588,95.7086,95.5793,95.5892,207477.0
2024-03-06 12:30:00,96.13,96.27,96.12,96.25,94360.0,95.5892,95.7285,95.5793,95.7086,94360.0
2024-03-06 12:35:00,96.23,96.43,96.22,96.26,166994.0,95.6887,95.8876,95.6787,95.7185,166994.0
2024-03-06 12:40:00,96.26,96.27,96.11,96.16,91244.0,95.7185,95.7285,95.5694,95.6191,91244.0
2024-03-06 12:45:00,96.16,96.2,96.02,96.04,71024.0,95.6191,95.6588,95.4799,95.4997,71024.0
2024-03-06 12:50:00,96.03,96.13,95.88,95.91,60388.0,95.4898,95.5892,95.3406,95.3705,60388.0
2024-03-06 12:55:00,95.91,96.09,95.87,96.09,43956.0,95.3705,95.5495,95.3307,95.5495,43956.0
2024-03-06 13:00:00,96.09,96.14,95.96,96.13,47183.0,95.5495,95.5992,95.4202,95.5892,47183.0
2024-03-06 13:05:00,96.12,96.16,96.03,96.13,37746.0,95.5793,95.6191,95.4898,95.5892,37746.0
2024-03-06 13:10:00,96.12,96.17,96.02,96.17,35426.0,95.5793,95.629,95.4799,95.629,35426.0
2024-03-06 13:15:00,96.17,96.21,96.04,96.1,134358.0,95.629,95.6688,95.4997,95.5594,134358.0
2024-03-06 13:20:00,96.1,96.29,96.1,96.25,38864.0,95.5594,95.7483,95.5594,95.7086,38864.0
2024-03-06 13:25:00,96.25,96.3,96.09,96.11,167635.0,95.7086,95.7583,95.5495,95.5694,167635.0
2024-03-06 13:30:00,96.12,96.17,95.63,95.76,86321.0,95.5793,95.629,95.0921,95.2213,86321.0
2024-03-06 13:35:00,95.74,95.84,95.58,95.83,91612.0,95.2014,95.3009,95.0423,95.2909,91612.0
2024-03-06 13:40:00,95.83,96.1,95.8,96.08,70662.0,95.2909,95.5594,95.2611,95.5395,70662.0
2024-03-06 13:45:00,96.09,96.13,95.64,95.65,64375.0,95.5495,95.5892,95.102,95.1119,64375.0
2024-03-06 13:50:00,95.63,95.82,95.56,95.68,61857.0,95.0921,95.281,95.0224,95.1418,61857.0
2024-03-06 13:55:00,95.69,95.95,95.68,95.91,50271.0,95.1517,95.4103,95.1418,95.3705,50271.0
2024-03-06 14:00:00,95.9,95.9,95.63,95.7,38768.0,95.3605,95.3605,95.0921,95.1617,38768.0
2024-03-06 14:05:00,95.72,95.92,95.72,95.81,45674.0,95.1815,95.3804,95.1815,95.271,45674.0
2024-03-06 14:10:00,95.81,95.92,95.55,95.56,64793.0,95.271,95.3804,95.0125,95.0224,64793.0
2024-03-06 14:15:00,95.57,95.75,95.34,95.68,55451.0,95.0324,95.2114,94.8037,95.1418,55451.0
2024-03-06 14:20:00,95.66,95.78,95.66,95.71,38475.0,95.1219,95.2412,95.1219,95.1716,38475.0
2024-03-06 14:25:00,95.72,95.78,95.61,95.72,36138.0,95.1815,95.2412,95.0722,95.1815,36138.0
2024-03-06 14:30:00,95.72,95.78,95.43,95.51,80031.0,95.1815,95.2412,94.8932,94.9727,80031.0
2024-03-06 14:35:00,95.5,95.57,95.4,95.51,40312.0,94.9628,95.0324,94.8633,94.9727,40312.0
2024-03-06 14:40:00,95.48,95.62,95.4,95.51,31878.0,94.9429,95.0821,94.8633,94.9727,31878.0
2024-03-06 14:45:00,95.5,95.52,95.19,95.27,64538.0,94.9628,94.9827,94.6545,94.7341,64538.0
2024-03-06 14:50:00,95.26,95.43,95.21,95.23,138760.0,94.7241,94.8932,94.6744,94.6943,138760.0
2024-03-06 14:55:00,95.23,95.26,95.01,95.12,112053.0,94.6943,94.7241,94.4755,94.5849,112053.0
2024-03-06 15:00:00,95.11,95.11,94.96,95.11,107467.0,94.575,94.575,94.4258,94.575,107467.0
2024-03-06 15:05:00,95.11,95.24,95.05,95.1,139560.0,94.575,94.7042,94.5153,94.565,139560.0
2024-03-06 15:10:00,95.12,95.25,94.96,95.0,100397.0,94.5849,94.7142,94.4258,94.4656,100397.0
2024-03-06 15:15:00,95.0,95.32,95.0,95.28,83568.0,94.4656,94.7838,94.4656,94.744,83568.0
2024-03-06 15:20:00,95.28,95.3,95.01,95.12,78557.0,94.744,94.7639,94.4755,94.5849,78557.0
2024-03-06 15:25:00,95.12,95.18,95.07,95.14,67971.0,94.5849,94.6446,94.5352,94.6048,67971.0
2024-03-06 15:30:00,95.15,95.18,95.03,95.04,93004.0,94.6148,94.6446,94.4954,94.5054,93004.0
2024-03-06 15:35:00,95.04,95.14,94.89,95.14,94866.0,94.5054,94.6048,94.3562,94.6048,94866.0
2024-03-06 15:40:00,95.13,95.27,95.11,95.23,119956.0,94.5949,94.7341,94.575,94.6943,119956.0
2024-03-06 15:45:00,95.23,95.52,95.23,95.46,147173.0,94.6943,94.9827,94.6943,94.923,147173.0
2024-03-06 15:50:00,95.44,95.48,95.2,95.44,238033.0,94.9031,94.9429,94.6645,94.9031,238033.0
2024-03-06 15:55:00,95.45,95.65,95.45,95.56,592557.0,94.9131,95.1119,94.9131,95.0224,592557.0
2024-03-07 09:30:00,98.93,99.03,97.47,97.94,1387324.0,98.3735,98.4729,96.9217,97.3891,1387324.0
2024-03-07 09:35:00,97.94,98.48,97.73,98.19,644451.0,97.3891,97.926,97.1802,97.6377,644451.0
2024-03-07 09:40:00,98.21,98.31,97.87,97.89,455383.0,97.6575,97.757,97.3195,97.3393,455383.0
2024-03-07 09:45:00,97.9,98.19,97.71,98.11,473960.0,97.3493,97.6377,97.1604,97.5581,473960.0
2024-03-07 09:50:00,98.12,98.65,98.03,98.31,397369.0,97.568,98.0951,97.4786,97.757,397369.0
2024-03-07 09:55:00,98.32,98.46,98.05,98.07,257610.0,97.7669,97.9061,97.4984,97.5183,257610.0
2024-03-07 10:00:00,98.08,98.15,98.01,98.12,242477.0,97.5283,97.5979,97.4587,97.568,242477.0
2024-03-07 10:05:00,98.1,98.25,97.87,98.14,252344.0,97.5482,97.6973,97.3195,97.5879,252344.0
2024-03-07 10:10:00,98.15,98.42,98.02,98.19,264531.0,97.5979,97.8664,97.4686,97.6377,264531.0
2024-03-07 10:15:00,98.2,98.46,98.19,98.24,233596.0,97.6476,97.9061,97.6377,97.6874,233596.0
2024-03-07 10:20:00,98.24,98.44,98.19,98.38,179094.0,97.6874,97.8862,97.6377,97.8266,179094.0
2024-03-07 10:25:00,98.37,98.37,98.11,98.3,140282.0,97.8166,97.8166,97.5581,97.747,140282.0
2024-03-07 10:30:00,98.3,98.7,98.27,98.55,232095.0,97.747,98.1448,97.7172,97.9956,232095.0
2024-03-07 10:35:00,98.52,98.72,98.3,98.69,219183.0,97.9658,98.1647,97.747,98.1348,219183.0
2024-03-07 10:40:00,98.68,98.75,98.47,98.52,240696.0,98.1249,98.1945,97.9161,97.9658,240696.0
2024-03-07 10:45:00,98.52,98.71,98.45,98.47,194754.0,97.9658,98.1547,97.8962,97.9161,194754.0
2024-03-07 10:50:00,98.48,98.54,98.15,98.28,195948.0,97.926,97.9857,97.5979,97.7271,195948.0
2024-03-07 10:55:00,98.28,98.68,98.2,98.68,311618.0,97.7271,98.1249,97.6476,98.1249,311618.0
2024-03-07 11:00:00,98.69,98.91,98.63,98.77,257085.0,98.1348,98.3536,98.0752,98.2144,257085.0
2024-03-07 11:05:00,98.76,98.94,98.71,98.9,122301.0,98.2044,98.3834,98.1547,98.3437,122301.0
2024-03-07 11:10:00,98.9,99.18,98.85,99.04,335490.0,98.3437,98.6221,98.2939,98.4829,335490.0
2024-03-07 11:15:00,99.03,99.16,98.97,99.08,264604.0,98.4729,98.6022,98.4133,98.5226,264604.0
2024-03-07 11:20:00,99.08,99.17,99.01,99.05,135758.0,98.5226,98.6121,98.453,98.4928,135758.0
2024-03-07 11:25:00,99.05,99.17,99.0,99.13,435267.0,98.4928,98.6121,98.4431,98.5724,435267.0
2024-03-07 11:30:00,99.13,99.17,98.9,99.04,176997.0,98.5724,98.6121,98.3437,98.4829,176997.0
2024-03-07 11:35:00,99.04,99.18,98.98,99.17,185092.0,98.4829,98.6221,98.4232,98.6121,185092.0
2024-03-07 11:40:00,99.16,99.25,99.11,99.19,245889.0,98.6022,98.6917,98.5525,98.632,245889.0
2024-03-07 11:45:00,99.18,99.25,99.07,99.2,92198.0,98.6221,98.6917,98.5127,98.642,92198.0
2024-03-07 11:50:00,99.19,99.43,99.17,99.42,154345.0,98.632,98.8707,98.6121,98.8607,154345.0
2024-03-07 11:55:00,99.43,99.58,99.41,99.56,252904.0,98.8707,99.0198,98.8508,98.9999,252904.0
2024-03-07 12:00:00,99.57,99.69,99.55,99.59,221650.0,99.0099,99.1292,98.99,99.0298,221650.0
2024-03-07 12:05:00,99.6,99.64,99.34,99.34,199004.0,99.0397,99.0795,98.7812,98.7812,199004.0
2024-03-07 12:10:00,99.34,99.38,99.25,99.34,146465.0,98.7812,98.821,98.6917,98.7812,146465.0
2024-03-07 12:15:00,99.35,99.4,99.21,99.24,115818.0,98.7911,98.8408,98.6519,98.6817,115818.0
2024-03-07 12:20:00,99.24,99.34,99.17,99.22,113097.0,98.6817,98.7812,98.6121,98.6619,113097.0
2024-03-07 12:25:00,99.22,99.3,99.06,99.06,123465.0,98.6619,98.7414,98.5028,98.5028,123465.0
2024-03-07 12:30:00,99.06,99.14,98.89,98.96,166232.0,98.5028,98.5823,98.3337,98.4033,166232.0
2024-03-07 12:35:00,98.95,99.04,98.71,98.71,141593.0,98.3934,98.4829,98.1547,98.1547,141593.0
2024-03-07 12:40:00,98.7,98.83,98.52,98.81,142424.0,98.1448,98.2741,97.9658,98.2542,142424.0
2024-03-07 12:45:00,98.81,98.9,98.74,98.8,104226.0,98.2542,98.3437,98.1846,98.2442,104226.0
2024-03-07 12:50:00,98.79,98.98,98.78,98.91,107797.0,98.2343,98.4232,98.2243,98.3536,107797.0
2024-03-07 12:55:00,98.91,99.04,98.87,99.03,71163.0,98.3536,98.4829,98.3138,98.4729,71163.0
2024-03-07 13:00:00,99.04,99.24,99.02,99.18,131655.0,98.4829,98.6817,98.463,98.6221,131655.0
2024-03-07 13:05:00,99.18,99.18,98.96,99.03,76945.0,98.6221,98.6221,98.4033,98.4729,76945.0
2024-03-07 13:10:00,99.03,99.14,99.0,99.06,113999.0,98.4729,98.5823,98.4431,98.5028,113999.0
2024-03-07 13:15:00,99.06,99.12,99.02,99.11,76865.0,98.5028,98.5624,98.463,98.5525,76865.0
2024-03-07 13:20:00,99.11,99.14,99.03,99.08,116930.0,98.5525,98.5823,98.4729,98.5226,116930.0
2024-03-07 13:25:00,99.09,99.14,99.0,99.11,202719.0,98.5326,98.5823,98.4431,98.5525,202719.0
2024-03-07 13:30:00,99.11,99.2,99.09,99.16,106047.0,98.5525,98.642,98.5326,98.6022,106047.0
2024-03-07 13:35:00,99.17,99.17,99.03,99.12,83999.0,98.6121,98.6121,98.4729,98.5624,83999.0
2024-03-07 13:40:00,99.12,99.2,99.05,99.07,184128.0,98.5624,98.642,98.4928,98.5127,184128.0
2024-03-07 13:45:00,99.07,99.17,99.03,99.15,119912.0,98.5127,98.6121,98.4729,98.5923,119912.0
2024-03-07 13:50:00,99.16,99.25,99.09,99.25,89527.0,98.6022,98.6917,98.5326,98.6917,89527.0
2024-03-07 13:55:00,99.25,99.29,99.07,99.14,104672.0,98.6917,98.7315,98.5127,98.5823,104672.0
2024-03-07 14:00:00,99.14,99.17,98.98,99.16,93001.0,98.5823,98.6121,98.4232,98.6022,93001.0
2024-03-07 14:05:00,99.16,99.22,99.06,99.16,82147.0,98.6022,98.6619,98.5028,98.6022,82147.0
2024-03-07 14:10:00,99.16,99.3,99.11,99.2,454998.0,98.6022,98.7414,98.5525,98.642,454998.0
2024-03-07 14:15:00,99.2,99.22,99.07,99.16,100080.0,98.642,98.6619,98.5127,98.6022,100080.0
2024-03-07 14:20:00,99.15,99.19,99.05,99.12,95381.0,98.5923,98.632,98.4928,98.5624,95381.0
2024-03-07 14:25:00,99.09,99.18,99.07,99.07,113172.0,98.5326,98.6221,98.5127,98.5127,113172.0
2024-03-07 14:30:00,99.07,99.34,99.05,99.19,329763.0,98.5127,98.7812,98.4928,98.632,329763.0
2024-03-07 14:35:00,99.19,99.26,99.18,99.22,72360.0,98.632,98.7016,98.6221,98.6619,72360.0
2024-03-07 14:40:00,99.22,99.3,99.19,99.29,99170.0,98.6619,98.7414,98.632,98.7315,99170.0
2024-03-07 14:45:00,99.3,99.4,99.28,99.38,119156.0,98.7414,98.8408,98.7215,98.821,119156.0
2024-03-07 14:50:00,99.38,99.47,99.21,99.3,631594.0,98.821,98.9105,98.6519,98.7414,631594.0
2024-03-07 14:55:00,99.31,99.31,99.08,99.16,161445.0,98.7514,98.7514,98.5226,98.6022,161445.0
2024-03-07 15:00:00,99.15,99.15,98.89,99.04,267984.0,98.5923,98.5923,98.3337,98.4829,267984.0
2024-03-07 15:05:00,99.04,99.08,98.83,98.91,161389.0,98.4829,98.5226,98.2741,98.3536,161389.0
2024-03-07 15:10:00,98.91,98.94,98.75,98.79,186083.0,98.3536,98.3834,98.1945,98.2343,186083.0
2024-03-07 15:15:00,98.78,98.79,98.58,98.6,163644.0,98.2243,98.2343,98.0255,98.0453,163644.0
2024-03-07 15:20:00,98.6,98.67,98.41,98.48,161738.0,98.0453,98.115,97.8564,97.926,161738.0
2024-03-07 15:25:00,98.46,98.54,98.42,98.48,150281.0,97.9061,97.9857,97.8664,97.926,150281.0
2024-03-07 15:30:00,98.48,98.72,98.48,98.68,208305.0,97.926,98.1647,97.926,98.1249,208305.0
2024-03-07 15:35:00,98.67,98.73,98.57,98.71,402624.0,98.115,98.1746,98.0155,98.1547,402624.0
2024-03-07 15:40:00,98.71,98.85,98.66,98.83,249992.0,98.1547,98.2939,98.105,98.2741,249992.0
2024-03-07 15:45:00,98.82,98.91,98.76,98.81,271786.0,98.2641,98.3536,98.2044,98.2542,271786.0
2024-03-07 15:50:00,98.81,99.11,98.76,99.11,485618.0,98.2542,98.5525,98.2044,98.5525,485618.0
2024-03-07 15:55:00,99.1,99.19,98.97,98.99,716727.0,98.5425,98.632,98.4133,98.4332,716727.0
2024-03-08 09:30:00,99.88,101.17,99.4,101.09,991434.0,99.3181,100.6009,98.8408,100.5213,991434.0
2024-03-08 09:35:00,101.08,101.19,100.35,100.95,430007.0,100.5114,100.6208,99.7855,100.3821,430007.0
2024-03-08 09:40:00,100.95,101.32,100.62,100.64,397377.0,100.3821,100.75,100.054,100.0739,397377.0
2024-03-08 09:45:00,100.68,100.87,100.54,100.7,312745.0,100.1136,100.3026,99.9744,100.1335,312745.0
2024-03-08 09:50:00,100.71,101.05,100.7,101.03,290669.0,100.1435,100.4816,100.1335,100.4617,290669.0
2024-03-08 09:55:00,101.02,101.17,100.79,100.96,200578.0,100.4517,100.6009,100.223,100.3921,200578.0
2024-03-08 10:00:00,100.97,101.32,100.85,101.3,272726.0,100.402,100.75,100.2827,100.7302,272726.0
2024-03-08 10:05:00,101.31,101.54,101.29,101.53,277413.0,100.7401,100.9688,100.7202,100.9589,277413.0
2024-03-08 10:10:00,101.54,101.54,101.16,101.49,173662.0,100.9688,100.9688,100.5909,100.9191,173662.0
2024-03-08 10:15:00,101.49,101.56,101.33,101.52,214675.0,100.9191,100.9887,100.76,100.9489,214675.0
2024-03-08 10:20:00,101.52,101.69,101.3,101.58,215648.0,100.9489,101.118,100.7302,101.0086,215648.0
2024-03-08 10:25:00,101.59,101.73,101.34,101.38,230025.0,101.0185,101.1577,100.7699,100.8097,230025.0
2024-03-08 10:30:00,101.39,101.62,101.39,101.6,204872.0,100.8197,101.0484,100.8197,101.0285,204872.0
2024-03-08 10:35:00,101.6,101.81,101.31,101.53,283139.0,101.0285,101.2373,100.7401,100.9589,283139.0
2024-03-08 10:40:00,101.54,101.85,101.42,101.66,202460.0,100.9688,101.2771,100.8495,101.0881,202460.0
2024-03-08 10:45:00,101.66,101.73,101.34,101.43,228291.0,101.0881,101.1577,100.7699,100.8594,228291.0
2024-03-08 10:50:00,101.43,101.43,101.08,101.2,185776.0,100.8594,100.8594,100.5114,100.6307,185776.0
2024-03-08 10:55:00,101.22,101.35,101.08,101.13,168197.0,100.6506,100.7799,100.5114,100.5611,168197.0
2024-03-08 11:00:00,101.11,101.16,100.34,100.35,296526.0,100.5412,100.5909,99.7756,99.7855,296526.0
2024-03-08 11:05:00,100.33,100.33,99.78,99.8,242287.0,99.7656,99.7656,99.2187,99.2386,242287.0
2024-03-08 11:10:00,99.79,100.14,99.75,100.03,171275.0,99.2287,99.5767,99.1889,99.4673,171275.0
2024-03-08 11:15:00,100.01,100.06,99.35,99.4,323561.0,99.4474,99.4971,98.7911,98.8408,323561.0
2024-03-08 11:20:00,99.4,99.51,99.01,99.06,261421.0,98.8408,98.9502,98.453,98.5028,261421.0
2024-03-08 11:25:00,99.07,99.5,99.02,99.05,149092.0,98.5127,98.9403,98.463,98.4928,149092.0
2024-03-08 11:30:00,99.05,99.14,98.42,99.11,392418.0,98.4928,98.5823,97.8664,98.5525,392418.0
2024-03-08 11:35:00,99.1,99.42,99.03,99.42,137244.0,98.5425,98.8607,98.4729,98.8607,137244.0
2024-03-08 11:40:00,99.43,99.54,99.26,99.4,121667.0,98.8707,98.9801,98.7016,98.8408,121667.0
2024-03-08 11:45:00,99.43,99.48,99.06,99.2,91987.0,98.8707,98.9204,98.5028,98.642,91987.0
2024-03-08 11:50:00,99.21,99.46,99.09,99.21,90652.0,98.6519,98.9005,98.5326,98.6519,90652.0
2024-03-08 11:55:00,99.2,99.28,98.85,98.98,92947.0,98.642,98.7215,98.2939,98.4232,92947.0
2024-03-08 12:00:00,98.97,99.13,98.72,99.0,102625.0,98.4133,98.5724,98.1647,98.4431,102625.0
2024-03-08 12:05:00,98.99,99.15,98.63,98.66,106657.0,98.4332,98.5923,98.0752,98.105,106657.0
2024-03-08 12:10:00,98.65,99.19,98.53,99.11,123328.0,98.0951,98.632,97.9757,98.5525,123328.0
2024-03-08 12:15:00,99.14,99.14,98.7,98.71,66957.0,98.5823,98.5823,98.1448,98.1547,66957.0
2024-03-08 12:20:00,98.72,98.98,98.7,98.87,78428.0,98.1647,98.4232,98.1448,98.3138,78428.0
2024-03-08 12:25:00,98.87,99.15,98.87,98.99,103543.0,98.3138,98.5923,98.3138,98.4332,103543.0
2024-03-08 12:30:00,99.0,99.15,98.96,99.11,71376.0,98.4431,98.5923,98.4033,98.5525,71376.0
2024-03-08 12:35:00,99.12,99.12,98.88,98.9,80445.0,98.5624,98.5624,98.3238,98.3437,80445.0
2024-03-08 12:40:00,98.91,98.96,98.65,98.69,69859.0,98.3536,98.4033,98.0951,98.1348,69859.0
2024-03-08 12:45:00,98.69,98.69,98.48,98.49,109257.0,98.1348,98.1348,97.926,97.936,109257.0
2024-03-08 12:50:00,98.49,98.54,98.19,98.2,125495.0,97.936,97.9857,97.6377,97.6476,125495.0
2024-03-08 12:55:00,98.19,98.23,97.84,97.86,209285.0,97.6377,97.6774,97.2896,97.3095,209285.0
2024-03-08 13:00:00,97.85,97.99,97.55,97.93,236862.0,97.2996,97.4388,97.0013,97.3791,236862.0
2024-03-08 13:05:00,97.92,98.35,97.87,98.31,125316.0,97.3692,97.7968,97.3195,97.757,125316.0
2024-03-08 13:10:00,98.35,98.37,98.15,98.16,86891.0,97.7968,97.8166,97.5979,97.6078,86891.0
2024-03-08 13:15:00,98.18,98.31,98.1,98.1,108631.0,97.6277,97.757,97.5482,97.5482,108631.0
2024-03-08 13:20:00,98.11,98.16,97.93,97.94,56338.0,97.5581,97.6078,97.3791,97.3891,56338.0
2024-03-08 13:25:00,97.9,98.04,97.86,97.86,72533.0,97.3493,97.4885,97.3095,97.3095,72533.0
2024-03-08 13:30:00,97.85,97.91,97.49,97.51,136070.0,97.2996,97.3592,96.9416,96.9615,136070.0
2024-03-08 13:35:00,97.51,97.61,97.37,97.54,161250.0,96.9615,97.0609,96.8223,96.9913,161250.0
2024-03-08 13:40:00,97.51,97.52,97.32,97.37,71322.0,96.9615,96.9714,96.7725,96.8223,71322.0
2024-03-08 13:45:00,97.37,97.65,97.37,97.52,99983.0,96.8223,97.1007,96.8223,96.9714,99983.0
2024-03-08 13:50:00,97.53,97.59,97.36,97.56,87038.0,96.9814,97.041,96.8123,97.0112,87038.0
2024-03-08 13:55:00,97.55,97.6,97.41,97.41,99865.0,97.0013,97.051,96.862,96.862,99865.0
2024-03-08 14:00:00,97.41,97.85,97.39,97.83,113695.0,96.862,97.2996,96.8422,97.2797,113695.0
2024-03-08 14:05:00,97.83,97.93,97.73,97.92,73241.0,97.2797,97.3791,97.1802,97.3692,73241.0
2024-03-08 14:10:00,97.92,97.99,97.71,97.76,88293.0,97.3692,97.4388,97.1604,97.2101,88293.0
2024-03-08 14:15:00,97.77,97.86,97.71,97.77,51832.0,97.22,97.3095,97.1604,97.22,51832.0
2024-03-08 14:20:00,97.76,97.99,97.76,97.97,99206.0,97.2101,97.4388,97.2101,97.4189,99206.0
2024-03-08 14:25:00,97.97,98.02,97.78,97.79,72255.0,97.4189,97.4686,97.23,97.2399,72255.0
2024-03-08 14:30:00,97.79,97.97,97.79,97.91,64231.0,97.2399,97.4189,97.2399,97.3592,64231.0
2024-03-08 14:35:00,97.92,97.96,97.86,97.91,103459.0,97.3692,97.4089,97.3095,97.3592,103459.0
2024-03-08 14:40:00,97.92,98.28,97.91,98.25,87420.0,97.3692,97.7271,97.3592,97.6973,87420.0
2024-03-08 14:45:00,98.27,98.28,98.08,98.23,79807.0,97.7172,97.7271,97.5283,97.6774,79807.0
2024-03-08 14:50:00,98.24,98.25,98.0,98.02,69661.0,97.6874,97.6973,97.4487,97.4686,69661.0
2024-03-08 14:55:00,98.03,98.18,98.02,98.17,74667.0,97.4786,97.6277,97.4686,97.6178,74667.0
2024-03-08 15:00:00,98.17,98.54,98.16,98.51,113133.0,97.6178,97.9857,97.6078,97.9559,113133.0
2024-03-08 15:05:00,98.5,98.51,98.02,98.05,126816.0,97.9459,97.9559,97.4686,97.4984,126816.0
2024-03-08 15:10:00,98.05,98.15,97.88,98.04,96876.0,97.4984,97.5979,97.3294,97.4885,96876.0
2024-03-08 15:15:00,98.03,98.09,97.89,98.03,83562.0,97.4786,97.5382,97.3393,97.4786,83562.0
2024-03-08 15:20:00,98.01,98.11,97.95,97.99,91592.0,97.4587,97.5581,97.399,97.4388,91592.0
2024-03-08 15:25:00,98.0,98.06,97.77,97.82,98847.0,97.4487,97.5084,97.22,97.2697,98847.0
2024-03-08 15:30:00,97.81,98.09,97.71,98.02,128500.0,97.2598,97.5382,97.1604,97.4686,128500.0
2024-03-08 15:35:00,98.01,98.03,97.79,97.79,99757.0,97.4587,97.4786,97.2399,97.2399,99757.0
2024-03-08 15:40:00,97.8,97.98,97.79,97.9,92617.0,97.2498,97.4288,97.2399,97.3493,92617.0
2024-03-08 15:45:00,97.9,98.09,97.9,98.04,137224.0,97.3493,97.5382,97.3493,97.4885,137224.0
2024-03-08 15:50:00,98.02,98.07,97.88,98.02,255947.0,97.4686,97.5183,97.3294,97.4686,255947.0
2024-03-08 15:55:00,98.01,98.02,97.62,97.63,872600.0,97.4587,97.4686,97.0709,97.0808,872600.0
2024-03-11 09:30:00,95.9,96.36,95.65,95.77,438975.0,95.3605,95.8179,95.1119,95.2313,438975.0
2024-03-11 09:35:00,95.78,96.23,95.73,96.2,226485.0,95.2412,95.6887,95.1915,95.6588,226485.0
2024-03-11 09:40:00,96.19,96.46,95.63,95.84,177123.0,95.6489,95.9174,95.0921,95.3009,177123.0
2024-03-11 09:45:00,95.84,95.97,95.18,95.3,239117.0,95.3009,95.4301,94.6446,94.7639,239117.0
2024-03-11 09:50:00,95.27,95.55,94.8,94.8,248319.0,94.7341,95.0125,94.2667,94.2667,248319.0
2024-03-11 09:55:00,94.8,95.19,94.41,94.44,252064.0,94.2667,94.6545,93.8789,93.9087,252064.0
2024-03-11 10:00:00,94.42,94.68,94.21,94.25,244522.0,93.8889,94.1474,93.68,93.7198,244522.0
2024-03-11 10:05:00,94.24,94.79,94.24,94.73,272351.0,93.7099,94.2568,93.7099,94.1971,272351.0
2024-03-11 10:10:00,94.75,94.93,94.52,94.62,225935.0,94.217,94.396,93.9883,94.0877,225935.0
2024-03-11 10:15:00,94.62,94.85,94.58,94.76,192189.0,94.0877,94.3164,94.048,94.2269,192189.0
2024-03-11 10:20:00,94.76,94.87,94.43,94.43,135167.0,94.2269,94.3363,93.8988,93.8988,135167.0
2024-03-11 10:25:00,94.43,94.78,94.4,94.72,136571.0,93.8988,94.2468,93.869,94.1872,136571.0
2024-03-11 10:30:00,94.74,95.26,94.74,94.98,183990.0,94.2071,94.7241,94.2071,94.4457,183990.0
2024-03-11 10:35:00,95.0,95.15,94.76,94.83,118594.0,94.4656,94.6148,94.2269,94.2966,118594.0
2024-03-11 10:40:00,94.82,95.25,94.78,95.2,127879.0,94.2866,94.7142,94.2468,94.6645,127879.0
2024-03-11 10:45:00,95.2,95.36,94.87,94.9,117472.0,94.6645,94.8236,94.3363,94.3662,117472.0
2024-03-11 10:50:00,94.87,95.6,94.87,95.56,320003.0,94.3363,95.0622,94.3363,95.0224,320003.0
2024-03-11 10:55:00,95.55,95.68,95.26,95.28,218715.0,95.0125,95.1418,94.7241,94.744,218715.0
2024-03-11 11:00:00,95.27,95.57,95.24,95.47,123863.0,94.7341,95.0324,94.7042,94.933,123863.0
2024-03-11 11:05:00,95.48,95.58,95.05,95.07,68456.0,94.9429,95.0423,94.5153,94.5352,68456.0
2024-03-11 11:10:00,95.07,95.08,94.64,94.77,93735.0,94.5352,94.5451,94.1076,94.2369,93735.0
2024-03-11 11:15:00,94.76,94.76,94.5,94.55,63350.0,94.2269,94.2269,93.9684,94.0181,63350.0
2024-03-11 11:20:00,94.54,94.68,94.39,94.62,135835.0,94.0082,94.1474,93.859,94.0877,135835.0
2024-03-11 11:25:00,94.62,94.76,94.51,94.52,88084.0,94.0877,94.2269,93.9784,93.9883,88084.0
2024-03-11 11:30:00,94.52,94.54,94.38,94.51,81485.0,93.9883,94.0082,93.8491,93.9784,81485.0
2024-03-11 11:35:00,94.49,94.77,94.46,94.66,72851.0,93.9585,94.2369,93.9286,94.1275,72851.0
2024-03-11 11:40:00,94.64,94.82,94.61,94.77,111000.0,94.1076,94.2866,94.0778,94.2369,111000.0
2024-03-11 11:45:00,94.78,94.99,94.69,94.75,86035.0,94.2468,94.4557,94.1573,94.217,86035.0
2024-03-11 11:50:00,94.76,94.85,94.64,94.72,63560.0,94.2269,94.3164,94.1076,94.1872,63560.0
2024-03-11 11:55:00,94.72,94.93,94.63,94.9,120076.0,94.1872,94.396,94.0977,94.3662,120076.0
2024-03-11 12:00:00,94.89,94.9,94.43,94.5,94546.0,94.3562,94.3662,93.8988,93.9684,94546.0
2024-03-11 12:05:00,94.48,94.5,94.36,94.43,51852.0,93.9485,93.9684,93.8292,93.8988,51852.0
2024-03-11 12:10:00,94.42,94.56,94.37,94.46,113874.0,93.8889,94.0281,93.8391,93.9286,113874.0
2024-03-11 12:15:00,94.46,94.72,94.39,94.71,117051.0,93.9286,94.1872,93.859,94.1772,117051.0
2024-03-11 12:20:00,94.71,94.88,94.62,94.83,83777.0,94.1772,94.3463,94.0877,94.2966,83777.0
2024-03-11 12:25:00,94.79,94.88,94.78,94.87,130975.0,94.2568,94.3463,94.2468,94.3363,130975.0
2024-03-11 12:30:00,94.88,94.92,94.6,94.78,103115.0,94.3463,94.386,94.0678,94.2468,103115.0
2024-03-11 12:35:00,94.77,94.81,94.7,94.76,105512.0,94.2369,94.2767,94.1673,94.2269,105512.0
2024-03-11 12:40:00,94.74,95.0,94.73,94.81,124246.0,94.2071,94.4656,94.1971,94.2767,124246.0
2024-03-11 12:45:00,94.82,94.82,94.59,94.74,55001.0,94.2866,94.2866,94.0579,94.2071,55001.0
2024-03-11 12:50:00,94.75,94.8,94.69,94.77,45518.0,94.217,94.2667,94.1573,94.2369,45518.0
2024-03-11 12:55:00,94.77,94.82,94.67,94.71,116917.0,94.2369,94.2866,94.1375,94.1772,116917.0
2024-03-11 13:00:00,94.71,94.78,94.53,94.54,68076.0,94.1772,94.2468,93.9982,94.0082,68076.0
2024-03-11 13:05:00,94.56,94.68,94.45,94.67,74682.0,94.0281,94.1474,93.9187,94.1375,74682.0
2024-03-11 13:10:00,94.64,94.66,94.51,94.62,59730.0,94.1076,94.1275,93.9784,94.0877,59730.0
2024-03-11 13:15:00,94.6,94.76,94.53,94.72,50239.0,94.0678,94.2269,93.9982,94.1872,50239.0
2024-03-11 13:20:00,94.73,94.78,94.67,94.71,116019.0,94.1971,94.2468,94.1375,94.1772,116019.0
2024-03-11 13:25:00,94.72,94.8,94.67,94.73,96760.0,94.1872,94.2667,94.1375,94.1971,96760.0
2024-03-11 13:30:00,94.73,94.77,94.51,94.51,71625.0,94.1971,94.2369,93.9784,93.9784,71625.0
2024-03-11 13:35:00,94.51,94.6,94.31,94.33,87616.0,93.9784,94.0678,93.7795,93.7994,87616.0
2024-03-11 13:40:00,94.33,94.35,94.1,94.12,123186.0,93.7994,93.8193,93.5707,93.5905,123186.0
2024-03-11 13:45:00,94.12,94.22,94.07,94.12,100635.0,93.5905,93.69,93.5408,93.5905,100635.0
2024-03-11 13:50:00,94.11,94.14,93.94,93.98,140005.0,93.5806,93.6104,93.4116,93.4513,140005.0
2024-03-11 13:55:00,93.98,94.07,93.83,93.86,98684.0,93.4513,93.5408,93.3022,93.332,98684.0
2024-03-11 14:00:00,93.86,93.93,93.81,93.87,155355.0,93.332,93.4016,93.2823,93.342,155355.0
2024-03-11 14:05:00,93.88,93.92,93.75,93.75,121815.0,93.3519,93.3917,93.2226,93.2226,121815.0
2024-03-11 14:10:00,93.74,93.76,93.52,93.73,138103.0,93.2127,93.2326,92.9939,93.2027,138103.0
2024-03-11 14:15:00,93.75,93.95,93.75,93.93,120458.0,93.2226,93.4215,93.2226,93.4016,120458.0
2024-03-11 14:20:00,93.93,94.2,93.87,94.19,88243.0,93.4016,93.6701,93.342,93.6602,88243.0
2024-03-11 14:25:00,94.2,94.2,94.0,94.03,79487.0,93.6701,93.6701,93.4712,93.5011,79487.0
2024-03-11 14:30:00,94.03,94.17,94.01,94.05,77262.0,93.5011,93.6403,93.4812,93.5209,77262.0
2024-03-11 14:35:00,94.04,94.05,93.89,93.9,151337.0,93.511,93.5209,93.3618,93.3718,151337.0
2024-03-11 14:40:00,93.89,94.1,93.88,94.06,74247.0,93.3618,93.5707,93.3519,93.5309,74247.0
2024-03-11 14:45:00,94.07,94.23,94.04,94.19,50122.0,93.5408,93.6999,93.511,93.6602,50122.0
2024-03-11 14:50:00,94.26,94.32,94.09,94.19,51988.0,93.7298,93.7894,93.5607,93.6602,51988.0
2024-03-11 14:55:00,94.17,94.23,94.1,94.16,50300.0,93.6403,93.6999,93.5707,93.6303,50300.0
2024-03-11 15:00:00,94.15,94.15,93.99,94.09,46936.0,93.6204,93.6204,93.4613,93.5607,46936.0
2024-03-11 15:05:00,94.09,94.15,94.05,94.06,68275.0,93.5607,93.6204,93.5209,93.5309,68275.0
2024-03-11 15:10:00,94.05,94.23,94.05,94.1,68914.0,93.5209,93.6999,93.5209,93.5707,68914.0
2024-03-11 15:15:00,94.11,94.18,94.01,94.06,139298.0,93.5806,93.6502,93.4812,93.5309,139298.0
2024-03-11 15:20:00,94.05,94.08,93.97,94.01,88441.0,93.5209,93.5508,93.4414,93.4812,88441.0
2024-03-11 15:25:00,94.01,94.05,93.87,94.04,118090.0,93.4812,93.5209,93.342,93.511,118090.0
2024-03-11 15:30:00,94.04,94.33,94.03,94.3,85964.0,93.511,93.7994,93.5011,93.7695,85964.0
2024-03-11 15:35:00,94.3,94.33,94.18,94.19,85035.0,93.7695,93.7994,93.6502,93.6602,85035.0
2024-03-11 15:40:00,94.19,94.46,94.18,94.43,102374.0,93.6602,93.9286,93.6502,93.8988,102374.0
2024-03-11 15:45:00,94.42,94.59,94.4,94.52,139178.0,93.8889,94.0579,93.869,93.9883,139178.0
2024-03-11 15:50:00,94.53,94.57,94.19,94.31,300203.0,93.9982,94.038,93.6602,93.7795,300203.0
2024-03-11 15:55:00,94.31,94.58,94.18,94.55,798098.0,93.7795,94.048,93.6502,94.0181,798098.0
2024-03-12 09:30:00,95.25,95.5,94.57,94.58,325835.0,94.7142,94.9628,94.038,94.048,325835.0
2024-03-12 09:35:00,94.54,94.71,93.95,94.16,172171.0,94.0082,94.1772,93.4215,93.6303,172171.0
2024-03-12 09:40:00,94.18,94.48,93.77,93.78,129564.0,93.6502,93.9485,93.2425,93.2525,129564.0
2024-03-12 09:45:00,93.84,94.07,93.64,94.02,102596.0,93.3121,93.5408,93.1132,93.4911,102596.0
2024-03-12 09:50:00,94.03,94.64,93.92,94.64,156107.0,93.5011,94.1076,93.3917,94.1076,156107.0
2024-03-12 09:55:00,94.64,94.9,94.61,94.84,177534.0,94.1076,94.3662,94.0778,94.3065,177534.0
2024-03-12 10:00:00,94.84,94.93,94.58,94.6,112479.0,94.3065,94.396,94.048,94.0678,112479.0
2024-03-12 10:05:00,94.6,95.11,94.59,94.74,99936.0,94.0678,94.575,94.0579,94.2071,99936.0
2024-03-12 10:10:00,94.74,94.89,94.43,94.45,111702.0,94.2071,94.3562,93.8988,93.9187,111702.0
2024-03-12 10:15:00,94.45,94.59,94.3,94.47,97938.0,93.9187,94.0579,93.7695,93.9386,97938.0
2024-03-12 10:20:00,94.5,94.89,94.37,94.86,111146.0,93.9684,94.3562,93.8391,94.3264,111146.0
2024-03-12 10:25:00,94.87,94.97,94.77,94.92,105837.0,94.3363,94.4358,94.2369,94.386,105837.0
2024-03-12 10:30:00,94.93,95.47,94.93,95.47,353443.0,94.396,94.933,94.396,94.933,353443.0
2024-03-12 10:35:00,95.48,95.52,95.22,95.31,108692.0,94.9429,94.9827,94.6844,94.7739,108692.0
2024-03-12 10:40:00,95.31,95.51,95.26,95.35,118593.0,94.7739,94.9727,94.7241,94.8136,118593.0
2024-03-12 10:45:00,95.36,95.59,95.25,95.59,105817.0,94.8236,95.0523,94.7142,95.0523,105817.0
2024-03-12 10:50:00,95.59,95.73,95.5,95.62,156873.0,95.0523,95.1915,94.9628,95.0821,156873.0
2024-03-12 10:55:00,95.61,95.66,95.29,95.39,76647.0,95.0722,95.1219,94.754,94.8534,76647.0
2024-03-12 11:00:00,95.39,95.58,95.26,95.39,59896.0,94.8534,95.0423,94.7241,94.8534,59896.0
2024-03-12 11:05:00,95.39,95.7,95.35,95.58,91970.0,94.8534,95.1617,94.8136,95.0423,91970.0
2024-03-12 11:10:00,95.57,95.68,95.47,95.53,96849.0,95.0324,95.1418,94.933,94.9926,96849.0
2024-03-12 11:15:00,95.52,95.69,95.52,95.58,58398.0,94.9827,95.1517,94.9827,95.0423,58398.0
2024-03-12 11:20:00,95.58,95.85,95.45,95.84,107538.0,95.0423,95.3108,94.9131,95.3009,107538.0
2024-03-12 11:25:00,95.84,95.97,95.73,95.96,68371.0,95.3009,95.4301,95.1915,95.4202,68371.0
2024-03-12 11:30:00,95.95,95.96,95.72,95.9,85393.0,95.4103,95.4202,95.1815,95.3605,85393.0
2024-03-12 11:35:00,95.89,95.9,95.67,95.8,61809.0,95.3506,95.3605,95.1318,95.2611,61809.0
2024-03-12 11:40:00,95.8,95.81,95.46,95.72,118968.0,95.2611,95.271,94.923,95.1815,118968.0
2024-03-12 11:45:00,95.71,95.85,95.63,95.83,73795.0,95.1716,95.3108,95.0921,95.2909,73795.0
2024-03-12 11:50:00,95.83,95.99,95.8,95.99,88960.0,95.2909,95.45,95.2611,95.45,88960.0
2024-03-12 11:55:00,95.99,96.0,95.8,95.87,81142.0,95.45,95.46,95.2611,95.3307,81142.0
2024-03-12 12:00:00,95.88,95.9,95.65,95.65,62926.0,95.3406,95.3605,95.1119,95.1119,62926.0
2024-03-12 12:05:00,95.67,95.68,95.46,95.54,85160.0,95.1318,95.1418,94.923,95.0026,85160.0
2024-03-12 12:10:00,95.54,95.73,95.54,95.68,78837.0,95.0026,95.1915,95.0026,95.1418,78837.0
2024-03-12 12:15:00,95.69,95.76,95.46,95.47,75407.0,95.1517,95.2213,94.923,94.933,75407.0
2024-03-12 12:20:00,95.48,95.64,95.41,95.52,116280.0,94.9429,95.102,94.8733,94.9827,116280.0
2024-03-12 12:25:00,95.51,95.56,95.45,95.52,46684.0,94.9727,95.0224,94.9131,94.9827,46684.0
2024-03-12 12:30:00,95.51,95.55,95.41,95.55,112793.0,94.9727,95.0125,94.8733,95.0125,112793.0
2024-03-12 12:35:00,95.56,95.58,95.39,95.47,84407.0,95.0224,95.0423,94.8534,94.933,84407.0
2024-03-12 12:40:00,95.49,95.54,95.43,95.5,63658.0,94.9528,95.0026,94.8932,94.9628,63658.0
2024-03-12 12:45:00,95.5,95.54,95.34,95.44,110554.0,94.9628,95.0026,94.8037,94.9031,110554.0
2024-03-12 12:50:00,95.43,95.64,95.4,95.64,57788.0,94.8932,95.102,94.8633,95.102,57788.0
2024-03-12 12:55:00,95.63,95.68,95.48,95.67,73710.0,95.0921,95.1418,94.9429,95.1318,73710.0
2024-03-12 13:00:00,95.67,95.72,95.46,95.63,73106.0,95.1318,95.1815,94.923,95.0921,73106.0
2024-03-12 13:05:00,95.63,95.69,95.51,95.62,39170.0,95.0921,95.1517,94.9727,95.0821,39170.0
2024-03-12 13:10:00,95.6,95.85,95.58,95.83,40060.0,95.0622,95.3108,95.0423,95.2909,40060.0
2024-03-12 13:15:00,95.85,96.14,95.84,96.14,103100.0,95.3108,95.5992,95.3009,95.5992,103100.0
2024-03-12 13:20:00,96.13,96.3,96.12,96.16,89078.0,95.5892,95.7583,95.5793,95.6191,89078.0
2024-03-12 13:25:00,96.16,96.21,96.09,96.14,56742.0,95.6191,95.6688,95.5495,95.5992,56742.0
2024-03-12 13:30:00,96.13,96.3,96.09,96.12,47348.0,95.5892,95.7583,95.5495,95.5793,47348.0
2024-03-12 13:35:00,96.12,96.2,96.03,96.12,56573.0,95.5793,95.6588,95.4898,95.5793,56573.0
2024-03-12 13:40:00,96.12,96.26,96.05,96.2,58308.0,95.5793,95.7185,95.5097,95.6588,58308.0
2024-03-12 13:45:00,96.21,96.25,96.19,96.24,52569.0,95.6688,95.7086,95.6489,95.6986,52569.0
2024-03-12 13:50:00,96.25,96.26,96.12,96.16,80285.0,95.7086,95.7185,95.5793,95.6191,80285.0
2024-03-12 13:55:00,96.14,96.29,96.09,96.24,50885.0,95.5992,95.7483,95.5495,95.6986,50885.0
2024-03-12 14:00:00,96.24,96.47,96.21,96.42,99692.0,95.6986,95.9273,95.6688,95.8776,99692.0
2024-03-12 14:05:00,96.42,96.53,96.39,96.5,78965.0,95.8776,95.987,95.8478,95.9572,78965.0
2024-03-12 14:10:00,96.5,96.56,96.41,96.41,66434.0,95.9572,96.0168,95.8677,95.8677,66434.0
2024-03-12 14:15:00,96.43,96.51,96.42,96.5,65429.0,95.8876,95.9671,95.8776,95.9572,65429.0
2024-03-12 14:20:00,96.49,96.55,96.47,96.52,73420.0,95.9472,96.0069,95.9273,95.977,73420.0
2024-03-12 14:25:00,96.52,96.59,96.47,96.56,126715.0,95.977,96.0467,95.9273,96.0168,126715.0
2024-03-12 14:30:00,96.57,96.77,96.5,96.53,179320.0,96.0268,96.2256,95.9572,95.987,179320.0
2024-03-12 14:35:00,96.52,96.7,96.5,96.54,148256.0,95.977,96.156,95.9572,95.9969,148256.0
2024-03-12 14:40:00,96.51,96.58,96.3,96.38,157656.0,95.9671,96.0367,95.7583,95.8378,157656.0
2024-03-12 14:45:00,96.4,96.78,96.39,96.59,231424.0,95.8577,96.2356,95.8478,96.0467,231424.0
2024-03-12 14:50:00,96.58,96.76,96.52,96.74,123053.0,96.0367,96.2157,95.977,96.1958,123053.0
2024-03-12 14:55:00,96.74,96.76,96.52,96.68,108304.0,96.1958,96.2157,95.977,96.1361,108304.0
2024-03-12 15:00:00,96.67,96.72,96.46,96.66,63716.0,96.1262,96.1759,95.9174,96.1163,63716.0
2024-03-12 15:05:00,96.65,96.99,96.63,96.97,192777.0,96.1063,96.4444,96.0864,96.4245,192777.0
2024-03-12 15:10:00,96.98,97.02,96.9,96.98,187097.0,96.4345,96.4742,96.3549,96.4345,187097.0
2024-03-12 15:15:00,96.99,97.0,96.72,96.8,101482.0,96.4444,96.4543,96.1759,96.2555,101482.0
2024-03-12 15:20:00,96.8,97.07,96.8,97.02,134635.0,96.2555,96.524,96.2555,96.4742,134635.0
2024-03-12 15:25:00,97.01,97.08,96.95,97.06,79188.0,96.4643,96.5339,96.4046,96.514,79188.0
2024-03-12 15:30:00,97.05,97.11,96.97,97.0,107701.0,96.5041,96.5637,96.4245,96.4543,107701.0
2024-03-12 15:35:00,97.0,97.08,96.9,97.04,90743.0,96.4543,96.5339,96.3549,96.4941,90743.0
2024-03-12 15:40:00,97.05,97.13,96.99,97.03,151406.0,96.5041,96.5836,96.4444,96.4842,151406.0
2024-03-12 15:45:00,97.02,97.24,97.0,97.2,119367.0,96.4742,96.693,96.4543,96.6532,119367.0
2024-03-12 15:50:00,97.2,97.42,97.04,97.23,377033.0,96.6532,96.872,96.4941,96.6831,377033.0
2024-03-12 15:55:00,97.23,97.5,97.23,97.44,819940.0,96.6831,96.9515,96.6831,96.8919,819940.0
2024-03-13 09:30:00,95.36,95.36,94.4,94.81,661861.0,94.8236,94.8236,93.869,94.2767,661861.0
2024-03-13 09:35:00,94.8,94.92,94.4,94.73,216117.0,94.2667,94.386,93.869,94.1971,216117.0
2024-03-13 09:40:00,94.75,94.91,94.55,94.77,183425.0,94.217,94.3761,94.0181,94.2369,183425.0
2024-03-13 09:45:00,94.76,94.78,94.19,94.32,316184.0,94.2269,94.2468,93.6602,93.7894,316184.0
2024-03-13 09:50:00,94.34,94.63,94.24,94.6,166773.0,93.8093,94.0977,93.7099,94.0678,166773.0
2024-03-13 09:55:00,94.61,94.83,94.37,94.55,162107.0,94.0778,94.2966,93.8391,94.0181,162107.0
2024-03-13 10:00:00,94.56,94.56,94.16,94.26,154172.0,94.0281,94.0281,93.6303,93.7298,154172.0
2024-03-13 10:05:00,94.26,94.53,94.23,94.53,130474.0,93.7298,93.9982,93.6999,93.9982,130474.0
2024-03-13 10:10:00,94.54,94.59,94.24,94.25,138282.0,94.0082,94.0579,93.7099,93.7198,138282.0
2024-03-13 10:15:00,94.23,94.44,94.17,94.26,142791.0,93.6999,93.9087,93.6403,93.7298,142791.0
2024-03-13 10:20:00,94.25,94.43,94.16,94.26,136778.0,93.7198,93.8988,93.6303,93.7298,136778.0
2024-03-13 10:25:00,94.31,94.39,94.14,94.35,158995.0,93.7795,93.859,93.6104,93.8193,158995.0
2024-03-13 10:30:00,94.33,94.36,94.15,94.2,161575.0,93.7994,93.8292,93.6204,93.6701,161575.0
2024-03-13 10:35:00,94.23,94.34,94.0,94.02,135763.0,93.6999,93.8093,93.4712,93.4911,135763.0
2024-03-13 10:40:00,94.02,94.35,93.9,94.35,224769.0,93.4911,93.8193,93.3718,93.8193,224769.0
2024-03-13 10:45:00,94.36,94.48,94.1,94.11,86098.0,93.8292,93.9485,93.5707,93.5806,86098.0
2024-03-13 10:50:00,94.13,94.26,94.02,94.09,82939.0,93.6005,93.7298,93.4911,93.5607,82939.0
2024-03-13 10:55:00,94.06,94.1,93.8,93.82,156577.0,93.5309,93.5707,93.2723,93.2922,156577.0
2024-03-13 11:00:00,93.8,93.89,93.65,93.79,150310.0,93.2723,93.3618,93.1232,93.2624,150310.0
2024-03-13 11:05:00,93.78,94.03,93.72,93.9,143817.0,93.2525,93.5011,93.1928,93.3718,143817.0
2024-03-13 11:10:00,93.89,93.97,93.72,93.73,116299.0,93.3618,93.4414,93.1928,93.2027,116299.0
2024-03-13 11:15:00,93.73,93.8,93.6,93.73,114267.0,93.2027,93.2723,93.0735,93.2027,114267.0
2024-03-13 11:20:00,93.73,93.73,93.42,93.53,148623.0,93.2027,93.2027,92.8945,93.0039,148623.0
2024-03-13 11:25:00,93.52,93.56,93.32,93.34,100399.0,92.9939,93.0337,92.795,92.8149,100399.0
2024-03-13 11:30:00,93.35,93.51,93.28,93.38,69396.0,92.8249,92.984,92.7553,92.8547,69396.0
2024-03-13 11:35:00,93.38,93.57,93.37,93.38,146857.0,92.8547,93.0436,92.8448,92.8547,146857.0
2024-03-13 11:40:00,93.38,93.46,93.1,93.23,113395.0,92.8547,92.9343,92.5763,92.7056,113395.0
2024-03-13 11:45:00,93.21,93.31,93.17,93.31,80619.0,92.6857,92.7851,92.6459,92.7851,80619.0
2024-03-13 11:50:00,93.31,93.48,93.2,93.44,98417.0,92.7851,92.9541,92.6757,92.9144,98417.0
2024-03-13 11:55:00,93.45,93.74,93.45,93.7,79522.0,92.9243,93.2127,92.9243,93.1729,79522.0
2024-03-13 12:00:00,93.7,93.81,93.55,93.77,62542.0,93.1729,93.2823,93.0238,93.2425,62542.0
2024-03-13 12:05:00,93.76,93.83,93.61,93.69,52824.0,93.2326,93.3022,93.0834,93.163,52824.0
2024-03-13 12:10:00,93.68,93.73,93.61,93.64,42530.0,93.153,93.2027,93.0834,93.1132,42530.0
2024-03-13 12:15:00,93.65,93.67,93.46,93.64,143812.0,93.1232,93.1431,92.9343,93.1132,143812.0
2024-03-13 12:20:00,93.64,93.67,93.49,93.53,77797.0,93.1132,93.1431,92.9641,93.0039,77797.0
2024-03-13 12:25:00,93.52,93.56,93.37,93.48,65999.0,92.9939,93.0337,92.8448,92.9541,65999.0
2024-03-13 12:30:00,93.47,93.6,93.25,93.32,83690.0,92.9442,93.0735,92.7254,92.795,83690.0
2024-03-13 12:35:00,93.32,93.39,93.26,93.37,98693.0,92.795,92.8647,92.7354,92.8448,98693.0
2024-03-13 12:40:00,93.38,93.42,93.3,93.36,92442.0,92.8547,92.8945,92.7752,92.8348,92442.0
2024-03-13 12:45:00,93.38,93.46,93.32,93.42,166053.0,92.8547,92.9343,92.795,92.8945,166053.0
2024-03-13 12:50:00,93.42,93.6,93.42,93.55,71363.0,92.8945,93.0735,92.8945,93.0238,71363.0
2024-03-13 12:55:00,93.57,93.59,93.39,93.51,80016.0,93.0436,93.0635,92.8647,92.984,80016.0
2024-03-13 13:00:00,93.51,93.81,93.51,93.65,85681.0,92.984,93.2823,92.984,93.1232,85681.0
2024-03-13 13:05:00,93.65,93.86,93.64,93.76,83485.0,93.1232,93.332,93.1132,93.2326,83485.0
2024-03-13 13:10:00,93.77,93.93,93.69,93.72,70189.0,93.2425,93.4016,93.163,93.1928,70189.0
2024-03-13 13:15:00,93.72,93.77,93.55,93.73,87308.0,93.1928,93.2425,93.0238,93.2027,87308.0
2024-03-13 13:20:00,93.73,93.8,93.61,93.7,45897.0,93.2027,93.2723,93.0834,93.1729,45897.0
2024-03-13 13:25:00,93.69,93.85,93.69,93.83,49731.0,93.163,93.3221,93.163,93.3022,49731.0
2024-03-13 13:30:00,93.84,93.97,93.65,93.68,85195.0,93.3121,93.4414,93.1232,93.153,85195.0
2024-03-13 13:35:00,93.7,93.79,93.66,93.67,47746.0,93.1729,93.2624,93.1331,93.1431,47746.0
2024-03-13 13:40:00,93.68,93.75,93.59,93.62,93886.0,93.153,93.2226,93.0635,93.0934,93886.0
2024-03-13 13:45:00,93.61,93.75,93.51,93.51,58514.0,93.0834,93.2226,92.984,92.984,58514.0
2024-03-13 13:50:00,93.52,93.77,93.51,93.72,53929.0,92.9939,93.2425,92.984,93.1928,53929.0
2024-03-13 13:55:00,93.73,93.79,93.7,93.72,49277.0,93.2027,93.2624,93.1729,93.1928,49277.0
2024-03-13 14:00:00,93.71,93.8,93.65,93.7,48242.0,93.1829,93.2723,93.1232,93.1729,48242.0
2024-03-13 14:05:00,93.7,93.83,93.68,93.69,57635.0,93.1729,93.3022,93.153,93.163,57635.0
2024-03-13 14:10:00,93.68,93.79,93.64,93.69,52820.0,93.153,93.2624,93.1132,93.163,52820.0
2024-03-13 14:15:00,93.7,93.77,93.69,93.7,43516.0,93.1729,93.2425,93.163,93.1729,43516.0
2024-03-13 14:20:00,93.68,93.83,93.68,93.78,44901.0,93.153,93.3022,93.153,93.2525,44901.0
2024-03-13 14:25:00,93.76,93.85,93.72,93.84,53808.0,93.2326,93.3221,93.1928,93.3121,53808.0
2024-03-13 14:30:00,93.84,93.93,93.78,93.82,57947.0,93.3121,93.4016,93.2525,93.2922,57947.0
2024-03-13 14:35:00,93.83,93.91,93.82,93.88,44977.0,93.3022,93.3817,93.2922,93.3519,44977.0
2024-03-13 14:40:00,93.88,94.01,93.83,94.0,95439.0,93.3519,93.4812,93.3022,93.4712,95439.0
2024-03-13 14:45:00,94.01,94.22,94.0,94.22,113044.0,93.4812,93.69,93.4712,93.69,113044.0
2024-03-13 14:50:00,94.22,94.49,94.21,94.43,168599.0,93.69,93.9585,93.68,93.8988,168599.0
2024-03-13 14:55:00,94.44,94.55,94.31,94.33,119172.0,93.9087,94.0181,93.7795,93.7994,119172.0
2024-03-13 15:00:00,94.33,94.34,94.1,94.17,96453.0,93.7994,93.8093,93.5707,93.6403,96453.0
2024-03-13 15:05:00,94.17,94.19,94.06,94.15,90738.0,93.6403,93.6602,93.5309,93.6204,90738.0
2024-03-13 15:10:00,94.15,94.21,94.08,94.2,77809.0,93.6204,93.68,93.5508,93.6701,77809.0
2024-03-13 15:15:00,94.2,94.4,94.17,94.32,79023.0,93.6701,93.869,93.6403,93.7894,79023.0
2024-03-13 15:20:00,94.32,94.39,94.11,94.11,93069.0,93.7894,93.859,93.5806,93.5806,93069.0
2024-03-13 15:25:00,94.11,94.27,93.81,93.96,139412.0,93.5806,93.7397,93.2823,93.4314,139412.0
2024-03-13 15:30:00,93.93,94.06,93.82,93.9,104552.0,93.4016,93.5309,93.2922,93.3718,104552.0
2024-03-13 15:35:00,93.9,93.92,93.8,93.89,117375.0,93.3718,93.3917,93.2723,93.3618,117375.0
2024-03-13 15:40:00,93.87,94.03,93.85,93.97,147601.0,93.342,93.5011,93.3221,93.4414,147601.0
2024-03-13 15:45:00,93.95,94.37,93.86,94.37,179325.0,93.4215,93.8391,93.332,93.8391,179325.0
2024-03-13 15:50:00,94.37,94.38,94.01,94.18,425880.0,93.8391,93.8491,93.4812,93.6502,425880.0
2024-03-13 15:55:00,94.17,94.26,93.95,94.16,812417.0,93.6403,93.7298,93.4215,93.6303,812417.0
2024-03-14 09:30:00,93.3,93.35,92.61,92.68,407997.0,92.7752,92.8249,92.089,92.1586,407997.0
2024-03-14 09:35:00,92.68,93.37,92.35,93.31,310693.0,92.1586,92.8448,91.8305,92.7851,310693.0
2024-03-14 09:40:00,93.29,93.45,92.81,92.82,151696.0,92.7652,92.9243,92.2879,92.2979,151696.0
2024-03-14 09:45:00,92.81,92.93,92.35,92.39,237955.0,92.2879,92.4072,91.8305,91.8703,237955.0
2024-03-14 09:50:00,92.39,92.4,91.8,91.86,239563.0,91.8703,91.8802,91.2836,91.3433,239563.0
2024-03-14 09:55:00,91.81,92.2,91.81,91.92,239798.0,91.2935,91.6813,91.2935,91.4029,239798.0
2024-03-14 10:00:00,91.92,92.13,91.74,92.09,155410.0,91.4029,91.6117,91.2239,91.572,155410.0
2024-03-14 10:05:00,92.08,92.75,92.08,92.73,145993.0,91.562,92.2283,91.562,92.2084,145993.0
2024-03-14 10:10:00,92.72,92.76,92.5,92.52,155050.0,92.1984,92.2382,91.9797,91.9995,155050.0
2024-03-14 10:15:00,92.53,92.63,92.38,92.52,99803.0,92.0095,92.1089,91.8603,91.9995,99803.0
2024-03-14 10:20:00,92.53,92.8,92.53,92.69,178995.0,92.0095,92.278,92.0095,92.1686,178995.0
2024-03-14 10:25:00,92.7,92.86,92.48,92.82,102220.0,92.1785,92.3376,91.9598,92.2979,102220.0
2024-03-14 10:30:00,92.81,92.99,92.69,92.74,104797.0,92.2879,92.4669,92.1686,92.2183,104797.0
2024-03-14 10:35:00,92.74,92.76,92.47,92.65,96161.0,92.2183,92.2382,91.9498,92.1288,96161.0
2024-03-14 10:40:00,92.62,92.79,92.52,92.78,103446.0,92.099,92.268,91.9995,92.2581,103446.0
2024-03-14 10:45:00,92.76,92.85,92.48,92.5,100025.0,92.2382,92.3277,91.9598,91.9797,100025.0
2024-03-14 10:50:00,92.51,92.6,92.39,92.43,77243.0,91.9896,92.0791,91.8703,91.9101,77243.0
2024-03-14 10:55:00,92.42,92.64,92.37,92.63,106563.0,91.9001,92.1189,91.8504,92.1089,106563.0
2024-03-14 11:00:00,92.65,92.8,92.5,92.53,93599.0,92.1288,92.278,91.9797,92.0095,93599.0
2024-03-14 11:05:00,92.54,92.67,92.43,92.47,78055.0,92.0194,92.1487,91.9101,91.9498,78055.0
2024-03-14 11:10:00,92.48,92.57,92.38,92.39,67022.0,91.9598,92.0493,91.8603,91.8703,67022.0
2024-03-14 11:15:00,92.4,92.46,92.21,92.21,73380.0,91.8802,91.9399,91.6913,91.6913,73380.0
2024-03-14 11:20:00,92.2,92.22,92.0,92.06,66346.0,91.6813,91.7012,91.4825,91.5421,66346.0
2024-03-14 11:25:00,92.05,92.14,92.0,92.09,90420.0,91.5322,91.6217,91.4825,91.572,90420.0
2024-03-14 11:30:00,92.08,92.11,91.96,92.08,66519.0,91.562,91.5919,91.4427,91.562,66519.0
2024-03-14 11:35:00,92.09,92.28,92.05,92.15,119421.0,91.572,91.7609,91.5322,91.6316,119421.0
2024-03-14 11:40:00,92.16,92.2,92.01,92.14,75276.0,91.6416,91.6813,91.4924,91.6217,75276.0
2024-03-14 11:45:00,92.13,92.22,91.99,92.01,68244.0,91.6117,91.7012,91.4725,91.4924,68244.0
2024-03-14 11:50:00,92.02,92.16,92.01,92.08,54833.0,91.5024,91.6416,91.4924,91.562,54833.0
2024-03-14 11:55:00,92.08,92.21,92.06,92.16,63729.0,91.562,91.6913,91.5421,91.6416,63729.0
2024-03-14 12:00:00,92.15,92.23,92.0,92.03,70243.0,91.6316,91.7112,91.4825,91.5123,70243.0
2024-03-14 12:05:00,92.04,92.05,91.85,91.89,77162.0,91.5222,91.5322,91.3333,91.3731,77162.0
2024-03-14 12:10:00,91.9,91.98,91.84,91.93,75373.0,91.383,91.4626,91.3234,91.4129,75373.0
2024-03-14 12:15:00,91.93,92.01,91.9,91.94,49036.0,91.4129,91.4924,91.383,91.4228,49036.0
2024-03-14 12:20:00,91.94,92.11,91.9,92.09,64356.0,91.4228,91.5919,91.383,91.572,64356.0
2024-03-14 12:25:00,92.09,92.15,92.02,92.09,61087.0,91.572,91.6316,91.5024,91.572,61087.0
2024-03-14 12:30:00,92.12,92.25,92.1,92.2,57853.0,91.6018,91.7311,91.5819,91.6813,57853.0
2024-03-14 12:35:00,92.21,92.29,92.15,92.23,48779.0,91.6913,91.7708,91.6316,91.7112,48779.0
2024-03-14 12:40:00,92.21,92.22,92.06,92.08,64989.0,91.6913,91.7012,91.5421,91.562,64989.0
2024-03-14 12:45:00,92.09,92.14,91.96,91.96,60632.0,91.572,91.6217,91.4427,91.4427,60632.0
2024-03-14 12:50:00,91.97,92.1,91.96,92.01,64572.0,91.4526,91.5819,91.4427,91.4924,64572.0
2024-03-14 12:55:00,92.01,92.02,91.89,91.94,50713.0,91.4924,91.5024,91.3731,91.4228,50713.0
2024-03-14 13:00:00,91.91,91.92,91.81,91.83,80219.0,91.393,91.4029,91.2935,91.3134,80219.0
2024-03-14 13:05:00,91.84,91.87,91.77,91.82,63144.0,91.3234,91.3532,91.2538,91.3035,63144.0
2024-03-14 13:10:00,91.81,91.83,91.71,91.77,44052.0,91.2935,91.3134,91.1941,91.2538,44052.0
2024-03-14 13:15:00,91.77,91.83,91.55,91.58,111029.0,91.2538,91.3134,91.035,91.0648,111029.0
2024-03-14 13:20:00,91.57,91.71,91.54,91.67,93733.0,91.0549,91.1941,91.0251,91.1543,93733.0
2024-03-14 13:25:00,91.67,91.73,91.61,91.69,71493.0,91.1543,91.214,91.0947,91.1742,71493.0
2024-03-14 13:30:00,91.69,91.7,91.54,91.65,110619.0,91.1742,91.1842,91.0251,91.1344,110619.0
2024-03-14 13:35:00,91.64,91.8,91.62,91.78,55432.0,91.1245,91.2836,91.1046,91.2637,55432.0
2024-03-14 13:40:00,91.77,91.8,91.66,91.74,67244.0,91.2538,91.2836,91.1444,91.2239,67244.0
2024-03-14 13:45:00,91.75,91.75,91.53,91.56,92000.0,91.2339,91.2339,91.0151,91.0449,92000.0
2024-03-14 13:50:00,91.56,91.71,91.55,91.7,90282.0,91.0449,91.1941,91.035,91.1842,90282.0
2024-03-14 13:55:00,91.69,91.82,91.68,91.76,76250.0,91.1742,91.3035,91.1643,91.2438,76250.0
2024-03-14 14:00:00,91.78,91.96,91.77,91.8,83304.0,91.2637,91.4427,91.2538,91.2836,83304.0
2024-03-14 14:05:00,91.8,91.81,91.7,91.78,98855.0,91.2836,91.2935,91.1842,91.2637,98855.0
2024-03-14 14:10:00,91.78,91.91,91.71,91.83,93559.0,91.2637,91.393,91.1941,91.3134,93559.0
2024-03-14 14:15:00,91.84,91.87,91.62,91.66,96128.0,91.3234,91.3532,91.1046,91.1444,96128.0
2024-03-14 14:20:00,91.66,91.74,91.58,91.58,65401.0,91.1444,91.2239,91.0648,91.0648,65401.0
2024-03-14 14:25:00,91.58,91.66,91.56,91.6,89035.0,91.0648,91.1444,91.0449,91.0847,89035.0
2024-03-14 14:30:00,91.59,91.69,91.45,91.52,108313.0,91.0748,91.1742,90.9356,91.0052,108313.0
2024-03-14 14:35:00,91.52,91.52,91.28,91.31,88334.0,91.0052,91.0052,90.7665,90.7964,88334.0
2024-03-14 14:40:00,91.31,91.35,91.22,91.31,93047.0,90.7964,90.8361,90.7069,90.7964,93047.0
2024-03-14 14:45:00,91.31,91.34,91.18,91.2,113864.0,90.7964,90.8262,90.6671,90.687,113864.0
2024-03-14 14:50:00,91.21,91.22,91.06,91.12,113837.0,90.6969,90.7069,90.5478,90.6074,113837.0
2024-03-14 14:55:00,91.13,91.24,91.02,91.19,175933.0,90.6174,90.7267,90.508,90.677,175933.0
2024-03-14 15:00:00,91.18,91.24,91.07,91.13,169724.0,90.6671,90.7267,90.5577,90.6174,169724.0
2024-03-14 15:05:00,91.13,91.14,90.75,90.82,152997.0,90.6174,90.6273,90.2395,90.3091,152997.0
2024-03-14 15:10:00,90.8,90.9,90.73,90.73,106292.0,90.2892,90.3887,90.2196,90.2196,106292.0
2024-03-14 15:15:00,90.73,90.87,90.65,90.74,163036.0,90.2196,90.3588,90.1401,90.2296,163036.0
2024-03-14 15:20:00,90.75,90.85,90.54,90.56,137944.0,90.2395,90.3389,90.0307,90.0506,137944.0
2024-03-14 15:25:00,90.56,90.61,90.46,90.53,203046.0,90.0506,90.1003,89.9511,90.0207,203046.0
2024-03-14 15:30:00,90.53,90.61,90.35,90.41,203137.0,90.0207,90.1003,89.8418,89.9014,203137.0
2024-03-14 15:35:00,90.4,90.63,90.3,90.63,176777.0,89.8915,90.1202,89.792,90.1202,176777.0
2024-03-14 15:40:00,90.64,91.05,90.63,91.05,289252.0,90.1301,90.5378,90.1202,90.5378,289252.0
2024-03-14 15:45:00,91.05,91.38,91.05,91.32,315870.0,90.5378,90.866,90.5378,90.8063,315870.0
2024-03-14 15:50:00,91.33,91.56,91.32,91.48,436374.0,90.8162,91.0449,90.8063,90.9654,436374.0
2024-03-14 15:55:00,91.47,91.47,91.16,91.45,962539.0,90.9555,90.9555,90.6472,90.9356,962539.0
2024-03-15 09:30:00,92.48,93.38,92.31,92.96,2387073.0,91.9598,92.8547,91.7907,92.4371,2387073.0
2024-03-15 09:35:00,92.98,93.4,92.53,92.56,551782.0,92.457,92.8746,92.0095,92.0393,551782.0
2024-03-15 09:40:00,92.55,92.68,92.02,92.62,533596.0,92.0294,92.1586,91.5024,92.099,533596.0
2024-03-15 09:45:00,92.6,93.14,92.51,93.1,329551.0,92.0791,92.6161,91.9896,92.5763,329551.0
2024-03-15 09:50:00,93.1,93.6,93.07,93.3,431962.0,92.5763,93.0735,92.5465,92.7752,431962.0
2024-03-15 09:55:00,93.29,93.53,92.97,93.03,234011.0,92.7652,93.0039,92.447,92.5067,234011.0
2024-03-15 10:00:00,93.04,93.24,92.82,92.9,233499.0,92.5166,92.7155,92.2979,92.3774,233499.0
2024-03-15 10:05:00,92.91,93.06,92.52,93.02,186703.0,92.3874,92.5365,91.9995,92.4967,186703.0
2024-03-15 10:10:00,93.02,93.38,93.02,93.31,190820.0,92.4967,92.8547,92.4967,92.7851,190820.0
2024-03-15 10:15:00,93.33,93.46,93.17,93.18,154560.0,92.805,92.9343,92.6459,92.6558,154560.0
2024-03-15 10:20:00,93.19,93.35,93.09,93.23,101230.0,92.6658,92.8249,92.5663,92.7056,101230.0
2024-03-15 10:25:00,93.25,93.47,93.16,93.44,157297.0,92.7254,92.9442,92.6359,92.9144,157297.0
2024-03-15 10:30:00,93.44,93.78,93.42,93.75,268939.0,92.9144,93.2525,92.8945,93.2226,268939.0
2024-03-15 10:35:00,93.75,94.19,93.74,93.87,292444.0,93.2226,93.6602,93.2127,93.342,292444.0
2024-03-15 10:40:00,93.87,93.96,93.63,93.69,198095.0,93.342,93.4314,93.1033,93.163,198095.0
2024-03-15 10:45:00,93.7,93.93,93.59,93.84,177024.0,93.1729,93.4016,93.0635,93.3121,177024.0
2024-03-15 10:50:00,93.85,93.89,93.28,93.39,197192.0,93.3221,93.3618,92.7553,92.8647,197192.0
2024-03-15 10:55:00,93.36,93.54,93.19,93.22,134930.0,92.8348,93.0138,92.6658,92.6956,134930.0
2024-03-15 11:00:00,93.22,93.28,93.0,93.28,142509.0,92.6956,92.7553,92.4768,92.7553,142509.0
2024-03-15 11:05:00,93.25,93.41,93.18,93.35,92860.0,92.7254,92.8845,92.6558,92.8249,92860.0
2024-03-15 11:10:00,93.37,93.6,93.36,93.58,105326.0,92.8448,93.0735,92.8348,93.0536,105326.0
2024-03-15 11:15:00,93.59,93.74,93.52,93.56,143764.0,93.0635,93.2127,92.9939,93.0337,143764.0
2024-03-15 11:20:00,93.54,93.64,93.48,93.52,79959.0,93.0138,93.1132,92.9541,92.9939,79959.0
2024-03-15 11:25:00,93.52,93.79,93.45,93.75,119203.0,92.9939,93.2624,92.9243,93.2226,119203.0
2024-03-15 11:30:00,93.74,93.88,93.53,93.54,123679.0,93.2127,93.3519,93.0039,93.0138,123679.0
2024-03-15 11:35:00,93.54,93.7,93.25,93.27,137424.0,93.0138,93.1729,92.7254,92.7453,137424.0
2024-03-15 11:40:00,93.27,93.6,93.25,93.48,103167.0,92.7453,93.0735,92.7254,92.9541,103167.0
2024-03-15 11:45:00,93.48,93.57,93.26,93.28,96317.0,92.9541,93.0436,92.7354,92.7553,96317.0
2024-03-15 11:50:00,93.27,93.45,93.26,93.28,199487.0,92.7453,92.9243,92.7354,92.7553,199487.0
2024-03-15 11:55:00,93.28,93.38,93.16,93.22,104548.0,92.7553,92.8547,92.6359,92.6956,104548.0
2024-03-15 12:00:00,93.21,93.29,93.12,93.14,55723.0,92.6857,92.7652,92.5962,92.6161,55723.0
2024-03-15 12:05:00,93.13,93.2,93.07,93.15,80431.0,92.6061,92.6757,92.5465,92.626,80431.0
2024-03-15 12:10:00,93.14,93.16,93.0,93.03,69733.0,92.6161,92.6359,92.4768,92.5067,69733.0
2024-03-15 12:15:00,93.01,93.17,93.0,93.09,351660.0,92.4868,92.6459,92.4768,92.5663,351660.0
2024-03-15 12:20:00,93.1,93.32,93.09,93.28,97517.0,92.5763,92.795,92.5663,92.7553,97517.0
2024-03-15 12:25:00,93.28,93.31,93.1,93.19,73640.0,92.7553,92.7851,92.5763,92.6658,73640.0
2024-03-15 12:30:00,93.19,93.6,93.17,93.34,128364.0,92.6658,93.0735,92.6459,92.8149,128364.0
2024-03-15 12:35:00,93.34,93.6,93.33,93.59,152725.0,92.8149,93.0735,92.805,93.0635,152725.0
2024-03-15 12:40:00,93.59,93.71,93.51,93.7,101563.0,93.0635,93.1829,92.984,93.1729,101563.0
2024-03-15 12:45:00,93.69,94.05,93.68,93.98,187073.0,93.163,93.5209,93.153,93.4513,187073.0
2024-03-15 12:50:00,93.98,94.1,93.78,93.88,174328.0,93.4513,93.5707,93.2525,93.3519,174328.0
2024-03-15 12:55:00,93.87,93.9,93.71,93.8,135154.0,93.342,93.3718,93.1829,93.2723,135154.0
2024-03-15 13:00:00,93.79,93.97,93.78,93.8,102117.0,93.2624,93.4414,93.2525,93.2723,102117.0
2024-03-15 13:05:00,93.8,94.16,93.79,94.15,115496.0,93.2723,93.6303,93.2624,93.6204,115496.0
2024-03-15 13:10:00,94.15,94.65,94.08,94.63,329327.0,93.6204,94.1176,93.5508,94.0977,329327.0
2024-03-15 13:15:00,94.61,94.7,94.36,94.36,312841.0,94.0778,94.1673,93.8292,93.8292,312841.0
2024-03-15 13:20:00,94.35,94.43,94.19,94.24,135183.0,93.8193,93.8988,93.6602,93.7099,135183.0
2024-03-15 13:25:00,94.25,94.27,94.03,94.05,108901.0,93.7198,93.7397,93.5011,93.5209,108901.0
2024-03-15 13:30:00,94.04,94.21,94.03,94.2,64343.0,93.511,93.68,93.5011,93.6701,64343.0
2024-03-15 13:35:00,94.19,94.37,94.18,94.27,105064.0,93.6602,93.8391,93.6502,93.7397,105064.0
2024-03-15 13:40:00,94.27,94.27,93.89,93.92,116519.0,93.7397,93.7397,93.3618,93.3917,116519.0
2024-03-15 13:45:00,93.9,94.05,93.73,93.78,290780.0,93.3718,93.5209,93.2027,93.2525,290780.0
2024-03-15 13:50:00,93.77,93.93,93.73,93.89,102598.0,93.2425,93.4016,93.2027,93.3618,102598.0
2024-03-15 13:55:00,93.89,93.94,93.78,93.78,79550.0,93.3618,93.4116,93.2525,93.2525,79550.0
2024-03-15 14:00:00,93.79,93.99,93.75,93.92,124192.0,93.2624,93.4613,93.2226,93.3917,124192.0
2024-03-15 14:05:00,93.91,93.92,93.69,93.7,76205.0,93.3817,93.3917,93.163,93.1729,76205.0
2024-03-15 14:10:00,93.69,93.8,93.54,93.59,126149.0,93.163,93.2723,93.0138,93.0635,126149.0
2024-03-15 14:15:00,93.59,93.7,93.57,93.61,68014.0,93.0635,93.1729,93.0436,93.0834,68014.0
2024-03-15 14:20:00,93.6,93.61,93.48,93.48,116338.0,93.0735,93.0834,92.9541,92.9541,116338.0
2024-03-15 14:25:00,93.48,93.55,93.42,93.47,101564.0,92.9541,93.0238,92.8945,92.9442,101564.0
2024-03-15 14:30:00,93.46,93.55,93.44,93.5,124583.0,92.9343,93.0238,92.9144,92.974,124583.0
2024-03-15 14:35:00,93.51,93.57,93.41,93.52,92778.0,92.984,93.0436,92.8845,92.9939,92778.0
2024-03-15 14:40:00,93.52,93.59,93.45,93.5,133482.0,92.9939,93.0635,92.9243,92.974,133482.0
2024-03-15 14:45:00,93.5,93.53,93.42,93.45,139845.0,92.974,93.0039,92.8945,92.9243,139845.0
2024-03-15 14:50:00,93.44,93.52,93.41,93.48,118041.0,92.9144,92.9939,92.8845,92.9541,118041.0
2024-03-15 14:55:00,93.48,93.68,93.47,93.68,164060.0,92.9541,93.153,92.9442,93.153,164060.0
2024-03-15 15:00:00,93.69,93.74,93.62,93.67,108505.0,93.163,93.2127,93.0934,93.1431,108505.0
2024-03-15 15:05:00,93.66,93.68,93.4,93.43,132622.0,93.1331,93.153,92.8746,92.9044,132622.0
2024-03-15 15:10:00,93.43,93.57,93.36,93.38,195409.0,92.9044,93.0436,92.8348,92.8547,195409.0
2024-03-15 15:15:00,93.38,93.44,93.3,93.31,124565.0,92.8547,92.9144,92.7752,92.7851,124565.0
2024-03-15 15:20:00,93.31,93.34,93.12,93.24,176890.0,92.7851,92.8149,92.5962,92.7155,176890.0
2024-03-15 15:25:00,93.24,93.45,93.22,93.34,137090.0,92.7155,92.9243,92.6956,92.8149,137090.0
2024-03-15 15:30:00,93.33,93.49,93.31,93.44,127083.0,92.805,92.9641,92.7851,92.9144,127083.0
2024-03-15 15:35:00,93.44,93.48,93.23,93.26,131574.0,92.9144,92.9541,92.7056,92.7354,131574.0
2024-03-15 15:40:00,93.26,93.4,93.22,93.34,131422.0,92.7354,92.8746,92.6956,92.8149,131422.0
2024-03-15 15:45:00,93.33,93.44,93.3,93.37,155669.0,92.805,92.9144,92.7752,92.8448,155669.0
2024-03-15 15:50:00,93.36,93.39,93.07,93.13,386430.0,92.8348,92.8647,92.5465,92.6061,386430.0
2024-03-15 15:55:00,93.13,93.35,93.09,93.28,731400.0,92.6061,92.8249,92.5663,92.7553,731400.0
2024-03-18 09:30:00,96.81,97.08,95.23,95.37,1691130.0,96.2654,96.5339,94.6943,94.8335,1691130.0
2024-03-18 09:35:00,95.34,95.69,95.21,95.28,806809.0,94.8037,95.1517,94.6744,94.744,806809.0
2024-03-18 09:40:00,95.29,95.33,94.8,94.99,736997.0,94.754,94.7937,94.2667,94.4557,736997.0
2024-03-18 09:45:00,94.99,95.57,94.96,95.26,845982.0,94.4557,95.0324,94.4258,94.7241,845982.0
2024-03-18 09:50:00,95.28,95.4,94.93,95.25,420337.0,94.744,94.8633,94.396,94.7142,420337.0
2024-03-18 09:55:00,95.25,95.41,94.93,94.97,391840.0,94.7142,94.8733,94.396,94.4358,391840.0
2024-03-18 10:00:00,94.96,95.16,94.94,95.0,205389.0,94.4258,94.6247,94.4059,94.4656,205389.0
2024-03-18 10:05:00,94.98,95.35,94.91,95.25,243354.0,94.4457,94.8136,94.3761,94.7142,243354.0
2024-03-18 10:10:00,95.23,95.3,95.09,95.15,472193.0,94.6943,94.7639,94.5551,94.6148,472193.0
2024-03-18 10:15:00,95.14,95.35,95.12,95.18,422664.0,94.6048,94.8136,94.5849,94.6446,422664.0
2024-03-18 10:20:00,95.18,95.25,94.94,95.02,310477.0,94.6446,94.7142,94.4059,94.4855,310477.0
2024-03-18 10:25:00,95.02,95.36,94.97,95.2,321370.0,94.4855,94.8236,94.4358,94.6645,321370.0
2024-03-18 10:30:00,95.2,95.24,94.94,95.0,163453.0,94.6645,94.7042,94.4059,94.4656,163453.0
2024-03-18 10:35:00,95.01,95.19,94.96,95.08,172753.0,94.4755,94.6545,94.4258,94.5451,172753.0
2024-03-18 10:40:00,95.07,95.17,95.01,95.02,152391.0,94.5352,94.6346,94.4755,94.4855,152391.0
2024-03-18 10:45:00,95.03,95.23,95.01,95.15,220255.0,94.4954,94.6943,94.4755,94.6148,220255.0
2024-03-18 10:50:00,95.15,95.18,94.98,95.02,168386.0,94.6148,94.6446,94.4457,94.4855,168386.0
2024-03-18 10:55:00,95.01,95.15,94.97,95.05,138381.0,94.4755,94.6148,94.4358,94.5153,138381.0
2024-03-18 11:00:00,95.05,95.09,94.81,94.92,177138.0,94.5153,94.5551,94.2767,94.386,177138.0
2024-03-18 11:05:00,94.92,95.01,94.84,95.01,94372.0,94.386,94.4755,94.3065,94.4755,94372.0
2024-03-18 11:10:00,95.0,95.01,94.5,94.56,219325.0,94.4656,94.4755,93.9684,94.0281,219325.0
2024-03-18 11:15:00,94.56,94.6,94.39,94.55,168910.0,94.0281,94.0678,93.859,94.0181,168910.0
2024-03-18 11:20:00,94.54,94.65,94.44,94.55,119334.0,94.0082,94.1176,93.9087,94.0181,119334.0
2024-03-18 11:25:00,94.55,94.61,94.4,94.58,137723.0,94.0181,94.0778,93.869,94.048,137723.0
2024-03-18 11:30:00,94.61,94.62,94.44,94.51,123587.0,94.0778,94.0877,93.9087,93.9784,123587.0
2024-03-18 11:35:00,94.51,94.7,94.43,94.69,118579.0,93.9784,94.1673,93.8988,94.1573,118579.0
2024-03-18 11:40:00,94.69,94.84,94.67,94.83,153349.0,94.1573,94.3065,94.1375,94.2966,153349.0
2024-03-18 11:45:00,94.84,94.85,94.58,94.64,111181.0,94.3065,94.3164,94.048,94.1076,111181.0
2024-03-18 11:50:00,94.65,94.72,94.56,94.64,90386.0,94.1176,94.1872,94.0281,94.1076,90386.0
2024-03-18 11:55:00,94.65,94.94,94.61,94.91,111363.0,94.1176,94.4059,94.0778,94.3761,111363.0
2024-03-18 12:00:00,94.92,94.94,94.78,94.84,71188.0,94.386,94.4059,94.2468,94.3065,71188.0
2024-03-18 12:05:00,94.84,95.12,94.84,95.04,278444.0,94.3065,94.5849,94.3065,94.5054,278444.0
2024-03-18 12:10:00,95.02,95.2,95.01,95.2,185471.0,94.4855,94.6645,94.4755,94.6645,185471.0
2024-03-18 12:15:00,95.2,95.35,95.07,95.09,339897.0,94.6645,94.8136,94.5352,94.5551,339897.0
2024-03-18 12:20:00,95.08,95.11,94.99,95.06,113659.0,94.5451,94.575,94.4557,94.5253,113659.0
2024-03-18 12:25:00,95.06,95.09,94.78,94.81,131174.0,94.5253,94.5551,94.2468,94.2767,131174.0
2024-03-18 12:30:00,94.81,94.81,94.57,94.65,156291.0,94.2767,94.2767,94.038,94.1176,156291.0
2024-03-18 12:35:00,94.64,94.73,94.61,94.64,99329.0,94.1076,94.1971,94.0778,94.1076,99329.0
2024-03-18 12:40:00,94.65,94.7,94.56,94.67,133023.0,94.1176,94.1673,94.0281,94.1375,133023.0
2024-03-18 12:45:00,94.64,94.64,94.33,94.34,142407.0,94.1076,94.1076,93.7994,93.8093,142407.0
2024-03-18 12:50:00,94.34,94.38,93.9,93.9,272579.0,93.8093,93.8491,93.3718,93.3718,272579.0
2024-03-18 12:55:00,93.91,94.01,93.86,93.94,125391.0,93.3817,93.4812,93.332,93.4116,125391.0
2024-03-18 13:00:00,93.94,93.95,93.78,93.79,90024.0,93.4116,93.4215,93.2525,93.2624,90024.0
2024-03-18 13:05:00,93.8,94.02,93.78,93.99,80900.0,93.2723,93.4911,93.2525,93.4613,80900.0
2024-03-18 13:10:00,93.98,94.03,93.9,93.98,75007.0,93.4513,93.5011,93.3718,93.4513,75007.0
2024-03-18 13:15:00,93.99,94.04,93.95,93.99,86234.0,93.4613,93.511,93.4215,93.4613,86234.0
2024-03-18 13:20:00,93.98,94.09,93.93,93.96,159653.0,93.4513,93.5607,93.4016,93.4314,159653.0
2024-03-18 13:25:00,93.97,94.01,93.86,93.99,142898.0,93.4414,93.4812,93.332,93.4613,142898.0
2024-03-18 13:30:00,93.99,94.08,93.92,93.97,86433.0,93.4613,93.5508,93.3917,93.4414,86433.0
2024-03-18 13:35:00,93.97,93.99,93.76,93.78,68419.0,93.4414,93.4613,93.2326,93.2525,68419.0
2024-03-18 13:40:00,93.79,93.94,93.76,93.89,63187.0,93.2624,93.4116,93.2326,93.3618,63187.0
2024-03-18 13:45:00,93.88,94.02,93.85,94.02,104387.0,93.3519,93.4911,93.3221,93.4911,104387.0
2024-03-18 13:50:00,94.02,94.09,93.98,94.06,102301.0,93.4911,93.5607,93.4513,93.5309,102301.0
2024-03-18 13:55:00,94.07,94.07,93.96,93.98,130956.0,93.5408,93.5408,93.4314,93.4513,130956.0
2024-03-18 14:00:00,93.98,94.09,93.91,94.09,103317.0,93.4513,93.5607,93.3817,93.5607,103317.0
2024-03-18 14:05:00,94.09,94.1,93.95,94.04,117892.0,93.5607,93.5707,93.4215,93.511,117892.0
2024-03-18 14:10:00,94.04,94.15,94.03,94.05,140446.0,93.511,93.6204,93.5011,93.5209,140446.0
2024-03-18 14:15:00,94.04,94.36,94.03,94.33,316663.0,93.511,93.8292,93.5011,93.7994,316663.0
2024-03-18 14:20:00,94.32,94.32,94.11,94.2,131845.0,93.7894,93.7894,93.5806,93.6701,131845.0
2024-03-18 14:25:00,94.2,94.29,94.15,94.23,96832.0,93.6701,93.7596,93.6204,93.6999,96832.0
2024-03-18 14:30:00,94.23,94.29,94.15,94.21,113417.0,93.6999,93.7596,93.6204,93.68,113417.0
2024-03-18 14:35:00,94.21,94.27,94.1,94.13,133207.0,93.68,93.7397,93.5707,93.6005,133207.0
2024-03-18 14:40:00,94.13,94.13,93.87,93.99,102186.0,93.6005,93.6005,93.342,93.4613,102186.0
2024-03-18 14:45:00,93.98,94.08,93.94,94.08,63257.0,93.4513,93.5508,93.4116,93.5508,63257.0
2024-03-18 14:50:00,94.08,94.09,93.98,94.07,158752.0,93.5508,93.5607,93.4513,93.5408,158752.0
2024-03-18 14:55:00,94.07,94.09,93.95,94.04,107344.0,93.5408,93.5607,93.4215,93.511,107344.0
2024-03-18 15:00:00,94.03,94.09,93.96,94.04,84315.0,93.5011,93.5607,93.4314,93.511,84315.0
2024-03-18 15:05:00,94.03,94.16,94.0,94.07,237300.0,93.5011,93.6303,93.4712,93.5408,237300.0
2024-03-18 15:10:00,94.08,94.13,93.96,94.0,134268.0,93.5508,93.6005,93.4314,93.4712,134268.0
2024-03-18 15:15:00,94.0,94.02,93.93,93.98,78918.0,93.4712,93.4911,93.4016,93.4513,78918.0
2024-03-18 15:20:00,93.98,94.07,93.96,94.02,117448.0,93.4513,93.5408,93.4314,93.4911,117448.0
2024-03-18 15:25:00,94.02,94.05,93.9,93.95,126650.0,93.4911,93.5209,93.3718,93.4215,126650.0
2024-03-18 15:30:00,93.95,94.04,93.95,94.01,113613.0,93.4215,93.511,93.4215,93.4812,113613.0
2024-03-18 15:35:00,94.01,94.06,93.9,94.01,135469.0,93.4812,93.5309,93.3718,93.4812,135469.0
2024-03-18 15:40:00,94.0,94.04,93.96,94.04,146691.0,93.4712,93.511,93.4314,93.511,146691.0
2024-03-18 15:45:00,94.04,94.04,93.96,94.04,181705.0,93.511,93.511,93.4314,93.511,181705.0
2024-03-18 15:50:00,94.03,94.03,93.8,93.81,312527.0,93.5011,93.5011,93.2723,93.2823,312527.0
2024-03-18 15:55:00,93.81,93.95,93.69,93.75,632575.0,93.2823,93.4215,93.163,93.2226,632575.0
2024-03-19 09:30:00,92.51,93.29,92.49,93.0,659608.0,91.9896,92.7652,91.9697,92.4768,659608.0
2024-03-19 09:35:00,92.99,93.09,92.09,92.09,351260.0,92.4669,92.5663,91.572,91.572,351260.0
2024-03-19 09:40:00,92.12,92.26,91.09,91.18,467889.0,91.6018,91.741,90.5776,90.6671,467889.0
2024-03-19 09:45:00,91.19,91.66,91.0,91.37,442950.0,90.677,91.1444,90.4881,90.856,442950.0
2024-03-19 09:50:00,91.34,91.66,91.28,91.41,261264.0,90.8262,91.1444,90.7665,90.8958,261264.0
2024-03-19 09:55:00,91.4,91.71,91.36,91.54,224375.0,90.8858,91.1941,90.8461,91.0251,224375.0
2024-03-19 10:00:00,91.54,91.95,91.35,91.91,275967.0,91.0251,91.4328,90.8361,91.393,275967.0
2024-03-19 10:05:00,91.94,92.05,91.63,91.7,276303.0,91.4228,91.5322,91.1146,91.1842,276303.0
2024-03-19 10:10:00,91.7,91.93,91.44,91.88,208675.0,91.1842,91.4129,90.9256,91.3631,208675.0
2024-03-19 10:15:00,91.89,91.95,91.37,91.65,187693.0,91.3731,91.4328,90.856,91.1344,187693.0
2024-03-19 10:20:00,91.65,91.69,91.34,91.35,281775.0,91.1344,91.1742,90.8262,90.8361,281775.0
2024-03-19 10:25:00,91.36,91.66,91.33,91.44,173633.0,90.8461,91.1444,90.8162,90.9256,173633.0
2024-03-19 10:30:00,91.43,92.09,91.41,91.97,180863.0,90.9157,91.572,90.8958,91.4526,180863.0
2024-03-19 10:35:00,91.97,92.3,91.96,92.24,186819.0,91.4526,91.7808,91.4427,91.7211,186819.0
2024-03-19 10:40:00,92.24,92.59,92.24,92.45,246631.0,91.7211,92.0692,91.7211,91.9299,246631.0
2024-03-19 10:45:00,92.46,92.61,92.38,92.44,277158.0,91.9399,92.089,91.8603,91.92,277158.0
2024-03-19 10:50:00,92.45,92.58,92.18,92.19,276745.0,91.9299,92.0592,91.6615,91.6714,276745.0
2024-03-19 10:55:00,92.2,92.46,92.2,92.3,135269.0,91.6813,91.9399,91.6813,91.7808,135269.0
2024-03-19 11:00:00,92.3,92.38,92.18,92.36,162302.0,91.7808,91.8603,91.6615,91.8404,162302.0
2024-03-19 11:05:00,92.36,92.61,92.28,92.51,385693.0,91.8404,92.089,91.7609,91.9896,385693.0
2024-03-19 11:10:00,92.51,92.58,92.38,92.51,108164.0,91.9896,92.0592,91.8603,91.9896,108164.0
2024-03-19 11:15:00,92.51,92.62,92.39,92.39,164489.0,91.9896,92.099,91.8703,91.8703,164489.0
2024-03-19 11:20:00,92.39,92.58,92.35,92.43,177124.0,91.8703,92.0592,91.8305,91.9101,177124.0
2024-03-19 11:25:00,92.42,92.71,92.39,92.6,153093.0,91.9001,92.1885,91.8703,92.0791,153093.0
2024-03-19 11:30:00,92.61,92.69,92.52,92.63,94377.0,92.089,92.1686,91.9995,92.1089,94377.0
2024-03-19 11:35:00,92.63,92.75,92.53,92.57,92780.0,92.1089,92.2283,92.0095,92.0493,92780.0
2024-03-19 11:40:00,92.57,92.83,92.51,92.78,205314.0,92.0493,92.3078,91.9896,92.2581,205314.0
2024-03-19 11:45:00,92.79,92.8,92.63,92.71,134199.0,92.268,92.278,92.1089,92.1885,134199.0
2024-03-19 11:50:00,92.71,92.85,92.62,92.63,113878.0,92.1885,92.3277,92.099,92.1089,113878.0
2024-03-19 11:55:00,92.63,92.94,92.6,92.94,121394.0,92.1089,92.4172,92.0791,92.4172,121394.0
2024-03-19 12:00:00,92.94,93.22,92.83,93.22,119635.0,92.4172,92.6956,92.3078,92.6956,119635.0
2024-03-19 12:05:00,93.22,93.5,93.2,93.39,121001.0,92.6956,92.974,92.6757,92.8647,121001.0
2024-03-19 12:10:00,93.42,93.55,93.29,93.45,125756.0,92.8945,93.0238,92.7652,92.9243,125756.0
2024-03-19 12:15:00,93.45,93.92,93.4,93.89,147248.0,92.9243,93.3917,92.8746,93.3618,147248.0
2024-03-19 12:20:00,93.89,94.0,93.78,93.9,263322.0,93.3618,93.4712,93.2525,93.3718,263322.0
2024-03-19 12:25:00,93.9,94.02,93.83,93.94,142846.0,93.3718,93.4911,93.3022,93.4116,142846.0
2024-03-19 12:30:00,93.93,94.03,93.87,93.98,460121.0,93.4016,93.5011,93.342,93.4513,460121.0
2024-03-19 12:35:00,93.99,94.08,93.94,93.99,238349.0,93.4613,93.5508,93.4116,93.4613,238349.0
2024-03-19 12:40:00,93.98,94.07,93.93,94.07,211488.0,93.4513,93.5408,93.4016,93.5408,211488.0
2024-03-19 12:45:00,94.07,94.09,93.94,94.01,214557.0,93.5408,93.5607,93.4116,93.4812,214557.0
2024-03-19 12:50:00,94.01,94.16,93.92,94.0,191231.0,93.4812,93.6303,93.3917,93.4712,191231.0
2024-03-19 12:55:00,93.99,94.03,93.93,94.0,140425.0,93.4613,93.5011,93.4016,93.4712,140425.0
2024-03-19 13:00:00,94.0,94.14,93.93,93.97,191431.0,93.4712,93.6104,93.4016,93.4414,191431.0
2024-03-19 13:05:00,93.95,94.01,93.81,93.89,122196.0,93.4215,93.4812,93.2823,93.3618,122196.0
2024-03-19 13:10:00,93.89,94.01,93.87,93.98,94901.0,93.3618,93.4812,93.342,93.4513,94901.0
2024-03-19 13:15:00,93.97,94.03,93.86,94.0,107782.0,93.4414,93.5011,93.332,93.4712,107782.0
2024-03-19 13:20:00,94.0,94.02,93.95,93.98,75743.0,93.4712,93.4911,93.4215,93.4513,75743.0
2024-03-19 13:25:00,93.99,94.11,93.96,94.03,262973.0,93.4613,93.5806,93.4314,93.5011,262973.0
2024-03-19 13:30:00,94.03,94.13,93.94,93.99,281472.0,93.5011,93.6005,93.4116,93.4613,281472.0
2024-03-19 13:35:00,94.0,94.02,93.94,94.0,95902.0,93.4712,93.4911,93.4116,93.4712,95902.0
2024-03-19 13:40:00,94.0,94.03,93.91,93.95,127628.0,93.4712,93.5011,93.3817,93.4215,127628.0
2024-03-19 13:45:00,93.95,94.01,93.95,93.99,93950.0,93.4215,93.4812,93.4215,93.4613,93950.0
2024-03-19 13:50:00,93.98,94.01,93.85,93.89,111813.0,93.4513,93.4812,93.3221,93.3618,111813.0
2024-03-19 13:55:00,93.89,94.01,93.86,94.0,105615.0,93.3618,93.4812,93.332,93.4712,105615.0
2024-03-19 14:00:00,93.99,94.01,93.93,93.94,72150.0,93.4613,93.4812,93.4016,93.4116,72150.0
2024-03-19 14:05:00,93.94,94.0,93.91,93.98,52832.0,93.4116,93.4712,93.3817,93.4513,52832.0
2024-03-19 14:10:00,93.98,94.07,93.93,94.05,140714.0,93.4513,93.5408,93.4016,93.5209,140714.0
2024-03-19 14:15:00,94.04,94.11,93.99,94.02,204101.0,93.511,93.5806,93.4613,93.4911,204101.0
2024-03-19 14:20:00,94.01,94.06,93.97,93.98,114584.0,93.4812,93.5309,93.4414,93.4513,114584.0
2024-03-19 14:25:00,94.0,94.05,93.96,94.01,116551.0,93.4712,93.5209,93.4314,93.4812,116551.0
2024-03-19 14:30:00,94.02,94.08,93.99,94.03,175687.0,93.4911,93.5508,93.4613,93.5011,175687.0
2024-03-19 14:35:00,94.03,94.04,93.95,93.98,108029.0,93.5011,93.511,93.4215,93.4513,108029.0
2024-03-19 14:40:00,93.98,94.03,93.96,94.01,116804.0,93.4513,93.5011,93.4314,93.4812,116804.0
2024-03-19 14:45:00,94.01,94.07,93.96,93.99,142753.0,93.4812,93.5408,93.4314,93.4613,142753.0
2024-03-19 14:50:00,93.98,94.02,93.93,93.94,146019.0,93.4513,93.4911,93.4016,93.4116,146019.0
2024-03-19 14:55:00,93.94,93.94,93.78,93.84,167679.0,93.4116,93.4116,93.2525,93.3121,167679.0
2024-03-19 15:00:00,93.84,93.88,93.74,93.75,182368.0,93.3121,93.3519,93.2127,93.2226,182368.0
2024-03-19 15:05:00,93.77,93.78,93.5,93.52,156504.0,93.2425,93.2525,92.974,92.9939,156504.0
2024-03-19 15:10:00,93.51,93.67,93.47,93.61,105538.0,92.984,93.1431,92.9442,93.0834,105538.0
2024-03-19 15:15:00,93.61,93.87,93.53,93.87,118448.0,93.0834,93.342,93.0039,93.342,118448.0
2024-03-19 15:20:00,93.87,93.89,93.71,93.81,163644.0,93.342,93.3618,93.1829,93.2823,163644.0
2024-03-19 15:25:00,93.81,93.96,93.78,93.94,139442.0,93.2823,93.4314,93.2525,93.4116,139442.0
2024-03-19 15:30:00,93.92,94.02,93.89,93.91,219725.0,93.3917,93.4911,93.3618,93.3817,219725.0
2024-03-19 15:35:00,93.91,94.01,93.85,93.98,192812.0,93.3817,93.4812,93.3221,93.4513,192812.0
2024-03-19 15:40:00,93.97,94.03,93.93,93.99,285446.0,93.4414,93.5011,93.4016,93.4613,285446.0
2024-03-19 15:45:00,93.99,94.08,93.97,94.06,306637.0,93.4613,93.5508,93.4414,93.5309,306637.0
2024-03-19 15:50:00,94.06,94.07,93.93,93.97,493962.0,93.5309,93.5408,93.4016,93.4414,493962.0
2024-03-19 15:55:00,93.96,94.08,93.85,94.01,885284.0,93.4314,93.5508,93.3221,93.4812,885284.0
2024-03-20 09:30:00,94.94,95.87,93.91,94.26,2382168.0,94.4059,95.3307,93.3817,93.7298,2382168.0
2024-03-20 09:35:00,94.29,94.3,93.59,93.98,836953.0,93.7596,93.7695,93.0635,93.4513,836953.0
2024-03-20 09:40:00,93.98,94.11,93.71,93.97,597367.0,93.4513,93.5806,93.1829,93.4414,597367.0
2024-03-20 09:45:00,93.97,94.02,93.8,94.0,189612.0,93.4414,93.4911,93.2723,93.4712,189612.0
2024-03-20 09:50:00,94.0,94.11,93.82,93.97,245428.0,93.4712,93.5806,93.2922,93.4414,245428.0
2024-03-20 09:55:00,93.96,94.13,93.74,93.97,277547.0,93.4314,93.6005,93.2127,93.4414,277547.0
2024-03-20 10:00:00,93.99,94.11,93.93,93.96,324685.0,93.4613,93.5806,93.4016,93.4314,324685.0
2024-03-20 10:05:00,93.97,94.14,93.92,93.99,266996.0,93.4414,93.6104,93.3917,93.4613,266996.0
2024-03-20 10:10:00,93.98,94.03,93.81,93.82,133814.0,93.4513,93.5011,93.2823,93.2922,133814.0
2024-03-20 10:15:00,93.83,94.01,93.78,93.97,138506.0,93.3022,93.4812,93.2525,93.4414,138506.0
2024-03-20 10:20:00,93.97,94.32,93.89,94.17,389220.0,93.4414,93.7894,93.3618,93.6403,389220.0
2024-03-20 10:25:00,94.16,94.5,94.0,94.48,568913.0,93.6303,93.9684,93.4712,93.9485,568913.0
2024-03-20 10:30:00,94.49,94.64,94.31,94.41,237278.0,93.9585,94.1076,93.7795,93.8789,237278.0
2024-03-20 10:35:00,94.41,94.49,94.21,94.49,146747.0,93.8789,93.9585,93.68,93.9585,146747.0
2024-03-20 10:40:00,94.49,94.76,94.34,94.75,243128.0,93.9585,94.2269,93.8093,94.217,243128.0
2024-03-20 10:45:00,94.75,94.81,94.35,94.37,234426.0,94.217,94.2767,93.8193,93.8391,234426.0
2024-03-20 10:50:00,94.37,94.75,94.32,94.66,182614.0,93.8391,94.217,93.7894,94.1275,182614.0
2024-03-20 10:55:00,94.66,94.85,94.55,94.56,162776.0,94.1275,94.3164,94.0181,94.0281,162776.0
2024-03-20 11:00:00,94.58,94.72,94.46,94.6,153785.0,94.048,94.1872,93.9286,94.0678,153785.0
2024-03-20 11:05:00,94.6,94.86,94.6,94.84,127052.0,94.0678,94.3264,94.0678,94.3065,127052.0
2024-03-20 11:10:00,94.84,94.85,94.68,94.75,134314.0,94.3065,94.3164,94.1474,94.217,134314.0
2024-03-20 11:15:00,94.75,94.89,94.66,94.81,114664.0,94.217,94.3562,94.1275,94.2767,114664.0
2024-03-20 11:20:00,94.81,94.95,94.79,94.83,121297.0,94.2767,94.4159,94.2568,94.2966,121297.0
2024-03-20 11:25:00,94.83,94.98,94.83,94.9,138454.0,94.2966,94.4457,94.2966,94.3662,138454.0
2024-03-20 11:30:00,94.93,95.08,94.81,95.07,169861.0,94.396,94.5451,94.2767,94.5352,169861.0
2024-03-20 11:35:00,95.08,95.11,94.82,94.9,163446.0,94.5451,94.575,94.2866,94.3662,163446.0
2024-03-20 11:40:00,94.9,95.0,94.82,94.83,84156.0,94.3662,94.4656,94.2866,94.2966,84156.0
2024-03-20 11:45:00,94.83,94.91,94.69,94.82,94592.0,94.2966,94.3761,94.1573,94.2866,94592.0
2024-03-20 11:50:00,94.84,94.99,94.79,94.87,106523.0,94.3065,94.4557,94.2568,94.3363,106523.0
2024-03-20 11:55:00,94.87,94.98,94.81,94.88,147350.0,94.3363,94.4457,94.2767,94.3463,147350.0
2024-03-20 12:00:00,94.87,95.13,94.8,95.09,170523.0,94.3363,94.5949,94.2667,94.5551,170523.0
2024-03-20 12:05:00,95.11,95.12,94.89,95.04,114891.0,94.575,94.5849,94.3562,94.5054,114891.0
2024-03-20 12:10:00,95.05,95.2,94.93,94.95,118749.0,94.5153,94.6645,94.396,94.4159,118749.0
2024-03-20 12:15:00,94.94,95.03,94.86,95.03,112724.0,94.4059,94.4954,94.3264,94.4954,112724.0
2024-03-20 12:20:00,95.03,95.05,94.87,94.97,116863.0,94.4954,94.5153,94.3363,94.4358,116863.0
2024-03-20 12:25:00,94.97,95.04,94.85,94.94,118585.0,94.4358,94.5054,94.3164,94.4059,118585.0
2024-03-20 12:30:00,94.93,94.97,94.73,94.97,126296.0,94.396,94.4358,94.1971,94.4358,126296.0
2024-03-20 12:35:00,94.98,95.07,94.94,95.03,116283.0,94.4457,94.5352,94.4059,94.4954,116283.0
2024-03-20 12:40:00,95.03,95.07,94.93,94.95,87097.0,94.4954,94.5352,94.396,94.4159,87097.0
2024-03-20 12:45:00,94.96,94.98,94.86,94.87,62748.0,94.4258,94.4457,94.3264,94.3363,62748.0
2024-03-20 12:50:00,94.88,94.9,94.73,94.79,98396.0,94.3463,94.3662,94.1971,94.2568,98396.0
2024-03-20 12:55:00,94.79,94.84,94.66,94.67,118972.0,94.2568,94.3065,94.1275,94.1375,118972.0
2024-03-20 13:00:00,94.67,94.71,94.32,94.39,193046.0,94.1375,94.1772,93.7894,93.859,193046.0
2024-03-20 13:05:00,94.41,94.63,94.35,94.37,113229.0,93.8789,94.0977,93.8193,93.8391,113229.0
2024-03-20 13:10:00,94.36,94.36,94.13,94.15,152333.0,93.8292,93.8292,93.6005,93.6204,152333.0
2024-03-20 13:15:00,94.15,94.38,94.12,94.2,157343.0,93.6204,93.8491,93.5905,93.6701,157343.0
2024-03-20 13:20:00,94.2,94.22,94.0,94.05,136172.0,93.6701,93.69,93.4712,93.5209,136172.0
2024-03-20 13:25:00,94.06,94.15,94.01,94.03,181271.0,93.5309,93.6204,93.4812,93.5011,181271.0
2024-03-20 13:30:00,94.03,94.1,93.91,93.91,167977.0,93.5011,93.5707,93.3817,93.3817,167977.0
2024-03-20 13:35:00,93.92,93.97,93.79,93.89,145409.0,93.3917,93.4414,93.2624,93.3618,145409.0
2024-03-20 13:40:00,93.88,94.19,93.8,94.18,116453.0,93.3519,93.6602,93.2723,93.6502,116453.0
2024-03-20 13:45:00,94.18,94.18,93.81,94.02,128695.0,93.6502,93.6502,93.2823,93.4911,128695.0
2024-03-20 13:50:00,94.02,94.18,93.94,94.17,95954.0,93.4911,93.6502,93.4116,93.6403,95954.0
2024-03-20 13:55:00,94.16,94.29,94.01,94.27,112464.0,93.6303,93.7596,93.4812,93.7397,112464.0
2024-03-20 14:00:00,94.29,94.79,94.24,94.75,346791.0,93.7596,94.2568,93.7099,94.217,346791.0
2024-03-20 14:05:00,94.73,95.09,94.46,94.59,318891.0,94.1971,94.5551,93.9286,94.0579,318891.0
2024-03-20 14:10:00,94.58,94.88,94.55,94.65,250431.0,94.048,94.3463,94.0181,94.1176,250431.0
2024-03-20 14:15:00,94.67,94.7,94.4,94.42,263155.0,94.1375,94.1673,93.869,93.8889,263155.0
2024-03-20 14:20:00,94.41,94.78,94.38,94.63,158874.0,93.8789,94.2468,93.8491,94.0977,158874.0
2024-03-20 14:25:00,94.63,94.91,94.59,94.85,136622.0,94.0977,94.3761,94.0579,94.3164,136622.0
2024-03-20 14:30:00,94.86,94.99,94.36,94.37,172039.0,94.3264,94.4557,93.8292,93.8391,172039.0
2024-03-20 14:35:00,94.35,95.1,94.28,94.98,238600.0,93.8193,94.565,93.7496,94.4457,238600.0
2024-03-20 14:40:00,94.99,95.14,94.68,95.02,286384.0,94.4557,94.6048,94.1474,94.4855,286384.0
2024-03-20 14:45:00,95.03,95.42,95.03,95.3,368922.0,94.4954,94.8832,94.4954,94.7639,368922.0
2024-03-20 14:50:00,95.29,95.39,95.02,95.35,218328.0,94.754,94.8534,94.4855,94.8136,218328.0
2024-03-20 14:55:00,95.36,95.41,94.94,95.15,260727.0,94.8236,94.8733,94.4059,94.6148,260727.0
2024-03-20 15:00:00,95.17,95.31,95.09,95.26,210721.0,94.6346,94.7739,94.5551,94.7241,210721.0
2024-03-20 15:05:00,95.27,95.77,95.27,95.6,347566.0,94.7341,95.2313,94.7341,95.0622,347566.0
2024-03-20 15:10:00,95.61,95.78,95.41,95.42,374057.0,95.0722,95.2412,94.8733,94.8832,374057.0
2024-03-20 15:15:00,95.43,95.91,95.41,95.89,317070.0,94.8932,95.3705,94.8733,95.3506,317070.0
2024-03-20 15:20:00,95.89,96.04,95.82,96.0,382643.0,95.3506,95.4997,95.281,95.46,382643.0
2024-03-20 15:25:00,96.0,96.31,95.9,96.26,389187.0,95.46,95.7682,95.3605,95.7185,389187.0
2024-03-20 15:30:00,96.27,96.67,96.25,96.57,402352.0,95.7285,96.1262,95.7086,96.0268,402352.0
2024-03-20 15:35:00,96.56,96.65,96.13,96.39,523356.0,96.0168,96.1063,95.5892,95.8478,523356.0
2024-03-20 15:40:00,96.38,96.47,96.16,96.41,425113.0,95.8378,95.9273,95.6191,95.8677,425113.0
2024-03-20 15:45:00,96.41,96.54,96.14,96.19,583994.0,95.8677,95.9969,95.5992,95.6489,583994.0
2024-03-20 15:50:00,96.17,96.56,96.05,96.36,852370.0,95.629,96.0168,95.5097,95.8179,852370.0
2024-03-20 15:55:00,96.38,96.68,96.1,96.25,1572426.0,95.8378,96.1361,95.5594,95.7086,1572426.0
2024-03-21 09:30:00,113.37,113.5,109.21,109.44,8034086.0,112.7323,112.8615,108.5957,108.8244,8034086.0
2024-03-21 09:35:00,109.4,111.23,108.78,110.5,3593142.0,108.7846,110.6043,108.1681,109.8784,3593142.0
2024-03-21 09:40:00,110.5,110.62,109.4,110.11,2496091.0,109.8784,109.9977,108.7846,109.4906,2496091.0
2024-03-21 09:45:00,110.1,110.44,109.5,110.14,2015073.0,109.4807,109.8187,108.884,109.5204,2015073.0
2024-03-21 09:50:00,110.14,110.5,108.91,109.91,2097464.0,109.5204,109.8784,108.2973,109.2917,2097464.0
2024-03-21 09:55:00,109.9,110.3,109.13,110.1,1916855.0,109.2818,109.6795,108.5161,109.4807,1916855.0
2024-03-21 10:00:00,110.1,111.02,110.02,110.46,1903762.0,109.4807,110.3955,109.4011,109.8386,1903762.0
2024-03-21 10:05:00,110.47,110.64,110.08,110.32,1215492.0,109.8486,110.0176,109.4608,109.6994,1215492.0
2024-03-21 10:10:00,110.3,110.43,109.47,109.52,1397686.0,109.6795,109.8088,108.8542,108.9039,1397686.0
2024-03-21 10:15:00,109.54,110.49,109.47,110.37,1145560.0,108.9238,109.8685,108.8542,109.7491,1145560.0
2024-03-21 10:20:00,110.36,110.55,109.96,110.02,1031225.0,109.7392,109.9281,109.3414,109.4011,1031225.0
2024-03-21 10:25:00,110.03,110.2,109.95,110.09,615176.0,109.411,109.5801,109.3315,109.4707,615176.0
2024-03-21 10:30:00,110.1,110.52,109.73,110.15,1063867.0,109.4807,109.8983,109.1127,109.5304,1063867.0
2024-03-21 10:35:00,110.14,110.5,110.0,110.38,623110.0,109.5204,109.8784,109.3812,109.7591,623110.0
2024-03-21 10:40:00,110.38,110.86,110.05,110.77,1040710.0,109.7591,110.2364,109.4309,110.1469,1040710.0
2024-03-21 10:45:00,110.76,110.79,110.1,110.72,842068.0,110.1369,110.1668,109.4807,110.0972,842068.0
2024-03-21 10:50:00,110.71,111.47,110.54,111.44,1270358.0,110.0872,110.8429,109.9182,110.8131,1270358.0
2024-03-21 10:55:00,111.44,111.8,111.21,111.78,1246391.0,110.8131,111.1711,110.5844,111.1512,1246391.0
2024-03-21 11:00:00,111.79,112.5,111.78,111.96,1564070.0,111.1611,111.8672,111.1512,111.3302,1564070.0
2024-03-21 11:05:00,111.95,112.38,111.77,112.26,998629.0,111.3202,111.7478,111.1413,111.6285,998629.0
2024-03-21 11:10:00,112.28,112.57,111.51,111.82,1141953.0,111.6484,111.9368,110.8827,111.191,1141953.0
2024-03-21 11:15:00,111.84,111.96,110.85,111.08,979273.0,111.2109,111.3302,110.2264,110.4551,979273.0
2024-03-21 11:20:00,111.08,111.43,111.04,111.27,668219.0,110.4551,110.8032,110.4154,110.6441,668219.0
2024-03-21 11:25:00,111.28,111.34,110.73,110.74,597910.0,110.654,110.7137,110.1071,110.1171,597910.0
2024-03-21 11:30:00,110.73,111.0,110.31,110.59,1147673.0,110.1071,110.3756,109.6895,109.9679,1147673.0
2024-03-21 11:35:00,110.61,111.0,110.28,110.3,748072.0,109.9878,110.3756,109.6596,109.6795,748072.0
2024-03-21 11:40:00,110.32,110.84,109.79,110.66,1004762.0,109.6994,110.2165,109.1724,110.0375,1004762.0
2024-03-21 11:45:00,110.67,111.35,110.56,111.34,618946.0,110.0474,110.7236,109.9381,110.7137,618946.0
2024-03-21 11:50:00,111.33,111.64,111.29,111.44,519476.0,110.7037,111.012,110.664,110.8131,519476.0
2024-03-21 11:55:00,111.45,111.5,111.11,111.15,445792.0,110.8231,110.8728,110.485,110.5247,445792.0
2024-03-21 12:00:00,111.13,111.16,110.7,110.9,514251.0,110.5049,110.5347,110.0773,110.2762,514251.0
2024-03-21 12:05:00,110.9,111.49,110.89,111.23,519461.0,110.2762,110.8628,110.2662,110.6043,519461.0
2024-03-21 12:10:00,111.23,111.85,111.13,111.75,472306.0,110.6043,111.2208,110.5049,111.1214,472306.0
2024-03-21 12:15:00,111.75,111.95,111.42,111.87,636660.0,111.1214,111.3202,110.7932,111.2407,636660.0
2024-03-21 12:20:00,111.88,111.96,111.51,111.88,579388.0,111.2506,111.3302,110.8827,111.2506,579388.0
2024-03-21 12:25:00,111.86,112.14,111.62,112.07,646250.0,111.2308,111.5092,110.9921,111.4396,646250.0
2024-03-21 12:30:00,112.08,112.14,111.8,112.08,512742.0,111.4495,111.5092,111.1711,111.4495,512742.0
2024-03-21 12:35:00,112.07,112.38,112.06,112.32,655227.0,111.4396,111.7478,111.4296,111.6882,655227.0
2024-03-21 12:40:00,112.33,112.38,111.85,111.89,676080.0,111.6981,111.7478,111.2208,111.2606,676080.0
2024-03-21 12:45:00,111.88,112.19,111.79,112.11,389966.0,111.2506,111.5589,111.1611,111.4793,389966.0
2024-03-21 12:50:00,112.13,112.27,112.01,112.19,287739.0,111.4992,111.6384,111.3799,111.5589,287739.0
2024-03-21 12:55:00,112.18,112.19,111.85,111.87,298088.0,111.549,111.5589,111.2208,111.2407,298088.0
2024-03-21 13:00:00,111.88,112.1,111.81,112.1,322866.0,111.2506,111.4694,111.181,111.4694,322866.0
2024-03-21 13:05:00,112.11,112.25,112.01,112.09,355396.0,111.4793,111.6186,111.3799,111.4595,355396.0
2024-03-21 13:10:00,112.07,112.27,111.8,112.12,473490.0,111.4396,111.6384,111.1711,111.4893,473490.0
2024-03-21 13:15:00,112.13,112.32,112.0,112.14,364217.0,111.4992,111.6882,111.37,111.5092,364217.0
2024-03-21 13:20:00,112.12,112.33,112.04,112.27,357666.0,111.4893,111.6981,111.4097,111.6384,357666.0
2024-03-21 13:25:00,112.26,112.45,112.18,112.35,387102.0,111.6285,111.8174,111.549,111.718,387102.0
2024-03-21 13:30:00,112.34,112.47,112.23,112.23,269322.0,111.7081,111.8373,111.5987,111.5987,269322.0
2024-03-21 13:35:00,112.24,112.49,112.14,112.48,390344.0,111.6086,111.8572,111.5092,111.8473,390344.0
2024-03-21 13:40:00,112.48,113.19,112.46,112.93,1181828.0,111.8473,112.5533,111.8274,112.2947,1181828.0
2024-03-21 13:45:00,112.92,113.03,112.65,112.8,588958.0,112.2848,112.3942,112.0163,112.1655,588958.0
2024-03-21 13:50:00,112.79,112.8,111.87,111.87,533029.0,112.1555,112.1655,111.2407,111.2407,533029.0
2024-03-21 13:55:00,111.88,112.29,111.4,112.14,751401.0,111.2506,111.6583,110.7733,111.5092,751401.0
2024-03-21 14:00:00,112.13,112.24,111.72,112.11,520971.0,111.4992,111.6086,111.0915,111.4793,520971.0
2024-03-21 14:05:00,112.11,112.23,111.48,111.7,457927.0,111.4793,111.5987,110.8529,111.0717,457927.0
2024-03-21 14:10:00,111.7,111.79,111.48,111.66,341615.0,111.0717,111.1611,110.8529,111.0319,341615.0
2024-03-21 14:15:00,111.64,111.9,111.48,111.81,410366.0,111.012,111.2705,110.8529,111.181,410366.0
2024-03-21 14:20:00,111.81,112.3,111.61,111.68,465026.0,111.181,111.6683,110.9822,111.0518,465026.0
2024-03-21 14:25:00,111.68,111.87,111.66,111.68,227877.0,111.0518,111.2407,111.0319,111.0518,227877.0
2024-03-21 14:30:00,111.66,111.77,111.23,111.23,286464.0,111.0319,111.1413,110.6043,110.6043,286464.0
2024-03-21 14:35:00,111.24,111.24,110.77,110.87,613185.0,110.6142,110.6142,110.1469,110.2463,613185.0
2024-03-21 14:40:00,110.88,110.89,110.5,110.82,555713.0,110.2563,110.2662,109.8784,110.1966,555713.0
2024-03-21 14:45:00,110.81,110.87,110.49,110.51,512860.0,110.1867,110.2463,109.8685,109.8883,512860.0
2024-03-21 14:50:00,110.51,110.64,110.31,110.41,456917.0,109.8883,110.0176,109.6895,109.7889,456917.0
2024-03-21 14:55:00,110.42,110.58,110.17,110.45,544885.0,109.7989,109.958,109.5503,109.8287,544885.0
2024-03-21 15:00:00,110.42,110.67,110.3,110.38,486314.0,109.7989,110.0474,109.6795,109.7591,486314.0
2024-03-21 15:05:00,110.39,110.7,110.36,110.65,328305.0,109.769,110.0773,109.7392,110.0276,328305.0
2024-03-21 15:10:00,110.66,110.8,110.5,110.63,315461.0,110.0375,110.1767,109.8784,110.0077,315461.0
2024-03-21 15:15:00,110.62,110.85,110.61,110.76,285570.0,109.9977,110.2264,109.9878,110.1369,285570.0
2024-03-21 15:20:00,110.78,110.82,110.35,110.47,342951.0,110.1568,110.1966,109.7292,109.8486,342951.0
2024-03-21 15:25:00,110.46,110.62,110.31,110.54,264716.0,109.8386,109.9977,109.6895,109.9182,264716.0
2024-03-21 15:30:00,110.54,110.67,110.37,110.47,266323.0,109.9182,110.0474,109.7491,109.8486,266323.0
2024-03-21 15:35:00,110.46,110.47,110.1,110.19,405611.0,109.8386,109.8486,109.4807,109.5701,405611.0
2024-03-21 15:40:00,110.19,110.44,110.16,110.27,356016.0,109.5701,109.8187,109.5403,109.6497,356016.0
2024-03-21 15:45:00,110.28,110.28,109.75,109.79,718388.0,109.6596,109.6596,109.1326,109.1724,718388.0
2024-03-21 15:50:00,109.8,110.06,109.51,109.58,788598.0,109.1823,109.4409,108.894,108.9636,788598.0
2024-03-21 15:55:00,109.56,109.9,109.54,109.82,1412214.0,108.9437,109.2818,108.9238,109.2022,1412214.0
2024-03-22 09:30:00,109.31,110.0,108.6,109.22,1086722.0,108.6951,109.3812,107.9891,108.6056,1086722.0
2024-03-22 09:35:00,109.19,109.6,108.89,108.95,459514.0,108.5758,108.9835,108.2775,108.3371,459514.0
2024-03-22 09:40:00,108.97,109.64,108.94,109.47,419198.0,108.357,109.0232,108.3272,108.8542,419198.0
2024-03-22 09:45:00,109.46,109.52,109.31,109.38,365612.0,108.8443,108.9039,108.6951,108.7647,365612.0
2024-03-22 09:50:00,109.39,109.59,109.11,109.48,372995.0,108.7746,108.9735,108.4962,108.8641,372995.0
2024-03-22 09:55:00,109.48,109.56,109.3,109.41,315705.0,108.8641,108.9437,108.6852,108.7945,315705.0
2024-03-22 10:00:00,109.41,109.48,108.87,109.1,384014.0,108.7945,108.8641,108.2576,108.4863,384014.0
2024-03-22 10:05:00,109.1,109.16,108.12,108.17,486586.0,108.4863,108.5459,107.5118,107.5615,486586.0
2024-03-22 10:10:00,108.16,108.63,108.11,108.38,462783.0,107.5516,108.0189,107.5018,107.7703,462783.0
2024-03-22 10:15:00,108.38,108.48,107.62,107.68,667293.0,107.7703,107.8698,107.0146,107.0743,667293.0
2024-03-22 10:20:00,107.7,107.97,107.48,107.85,530535.0,107.0942,107.3626,106.8754,107.2433,530535.0
2024-03-22 10:25:00,107.84,108.27,107.73,108.18,383727.0,107.2334,107.6609,107.124,107.5715,383727.0
2024-03-22 10:30:00,108.17,108.25,107.53,107.61,357611.0,107.5615,107.6411,106.9251,107.0047,357611.0
2024-03-22 10:35:00,107.63,107.7,107.36,107.49,317256.0,107.0245,107.0942,106.7561,106.8853,317256.0
2024-03-22 10:40:00,107.51,107.52,107.05,107.44,495112.0,106.9052,106.9152,106.4478,106.8356,495112.0
2024-03-22 10:45:00,107.42,107.67,107.1,107.59,249889.0,106.8157,107.0643,106.4975,106.9848,249889.0
2024-03-22 10:50:00,107.58,107.62,107.29,107.59,229252.0,106.9748,107.0146,106.6865,106.9848,229252.0
2024-03-22 10:55:00,107.59,107.9,107.58,107.84,270770.0,106.9848,107.293,106.9748,107.2334,270770.0
2024-03-22 11:00:00,107.84,108.19,107.81,108.17,344547.0,107.2334,107.5814,107.2035,107.5615,344547.0
2024-03-22 11:05:00,108.17,108.96,108.15,108.9,418955.0,107.5615,108.3471,107.5416,108.2874,418955.0
2024-03-22 11:10:00,108.9,109.2,108.75,108.86,524365.0,108.2874,108.5857,108.1382,108.2476,524365.0
2024-03-22 11:15:00,108.87,109.06,108.79,108.86,268500.0,108.2576,108.4465,108.178,108.2476,268500.0
2024-03-22 11:20:00,108.84,108.85,108.47,108.8,271785.0,108.2277,108.2377,107.8598,108.188,271785.0
2024-03-22 11:25:00,108.81,108.82,108.46,108.47,226898.0,108.1979,108.2079,107.8499,107.8598,226898.0
2024-03-22 11:30:00,108.5,108.59,108.3,108.44,209637.0,107.8897,107.9791,107.6908,107.83,209637.0
2024-03-22 11:35:00,108.43,108.44,108.04,108.06,178494.0,107.82,107.83,107.4322,107.4521,178494.0
2024-03-22 11:40:00,108.06,108.08,107.88,107.9,180317.0,107.4521,107.472,107.2731,107.293,180317.0
2024-03-22 11:45:00,107.88,108.08,107.87,107.98,172296.0,107.2731,107.472,107.2632,107.3726,172296.0
2024-03-22 11:50:00,107.98,108.04,107.87,108.03,159793.0,107.3726,107.4322,107.2632,107.4223,159793.0
2024-03-22 11:55:00,108.03,108.25,107.96,108.21,181060.0,107.4223,107.6411,107.3527,107.6013,181060.0
2024-03-22 12:00:00,108.22,108.28,108.04,108.16,167923.0,107.6112,107.6709,107.4322,107.5516,167923.0
2024-03-22 12:05:00,108.18,108.3,108.02,108.11,196390.0,107.5715,107.6908,107.4124,107.5018,196390.0
2024-03-22 12:10:00,108.12,108.43,108.1,108.41,163386.0,107.5118,107.82,107.4919,107.8002,163386.0
2024-03-22 12:15:00,108.41,108.7,108.34,108.6,200206.0,107.8002,108.0885,107.7306,107.9891,200206.0
2024-03-22 12:20:00,108.61,108.91,108.38,108.42,261222.0,107.999,108.2973,107.7703,107.8101,261222.0
2024-03-22 12:25:00,108.41,108.85,108.37,108.77,143143.0,107.8002,108.2377,107.7604,108.1581,143143.0
2024-03-22 12:30:00,108.78,108.95,108.67,108.74,166828.0,108.1681,108.3371,108.0587,108.1283,166828.0
2024-03-22 12:35:00,108.74,108.92,108.72,108.86,130666.0,108.1283,108.3073,108.1084,108.2476,130666.0
2024-03-22 12:40:00,108.84,109.25,108.82,109.24,202139.0,108.2277,108.6354,108.2079,108.6255,202139.0
2024-03-22 12:45:00,109.23,109.25,108.97,109.01,131079.0,108.6155,108.6354,108.357,108.3968,131079.0
2024-03-22 12:50:00,109.02,109.61,109.0,109.59,250590.0,108.4067,108.9934,108.3868,108.9735,250590.0
2024-03-22 12:55:00,109.59,109.65,109.42,109.42,182463.0,108.9735,109.0332,108.8045,108.8045,182463.0
2024-03-22 13:00:00,109.42,109.51,109.24,109.44,161971.0,108.8045,108.894,108.6255,108.8244,161971.0
2024-03-22 13:05:00,109.44,109.87,109.37,109.83,197532.0,108.8244,109.2519,108.7548,109.2122,197532.0
2024-03-22 13:10:00,109.83,109.96,109.75,109.91,242302.0,109.2122,109.3414,109.1326,109.2917,242302.0
2024-03-22 13:15:00,109.91,110.15,109.85,109.98,282515.0,109.2917,109.5304,109.2321,109.3613,282515.0
2024-03-22 13:20:00,109.99,110.02,109.5,109.96,310401.0,109.3713,109.4011,108.884,109.3414,310401.0
2024-03-22 13:25:00,109.96,110.16,109.93,110.13,271257.0,109.3414,109.5403,109.3116,109.5105,271257.0
2024-03-22 13:30:00,110.12,110.3,110.0,110.3,304128.0,109.5005,109.6795,109.3812,109.6795,304128.0
2024-03-22 13:35:00,110.3,110.54,110.28,110.41,319286.0,109.6795,109.9182,109.6596,109.7889,319286.0
2024-03-22 13:40:00,110.41,110.68,110.38,110.66,251349.0,109.7889,110.0574,109.7591,110.0375,251349.0
2024-03-22 13:45:00,110.67,111.03,110.64,111.03,342947.0,110.0474,110.4054,110.0176,110.4054,342947.0
2024-03-22 13:50:00,111.04,111.18,110.91,111.09,363490.0,110.4154,110.5546,110.2861,110.4651,363490.0
2024-03-22 13:55:00,111.09,111.34,111.07,111.22,432854.0,110.4651,110.7137,110.4452,110.5944,432854.0
2024-03-22 14:00:00,111.22,111.22,110.75,110.83,332834.0,110.5944,110.5944,110.127,110.2065,332834.0
2024-03-22 14:05:00,110.82,111.06,110.8,110.93,261902.0,110.1966,110.4353,110.1767,110.306,261902.0
2024-03-22 14:10:00,110.94,110.95,110.55,110.86,281481.0,110.3159,110.3259,109.9281,110.2364,281481.0
2024-03-22 14:15:00,110.86,111.06,110.63,110.78,275179.0,110.2364,110.4353,110.0077,110.1568,275179.0
2024-03-22 14:20:00,110.79,110.87,110.4,110.58,316059.0,110.1668,110.2463,109.779,109.958,316059.0
2024-03-22 14:25:00,110.59,111.14,110.59,111.06,250029.0,109.9679,110.5148,109.9679,110.4353,250029.0
2024-03-22 14:30:00,111.07,111.08,110.63,110.74,335903.0,110.4452,110.4551,110.0077,110.1171,335903.0
2024-03-22 14:35:00,110.77,111.02,110.74,110.95,203555.0,110.1469,110.3955,110.1171,110.3259,203555.0
2024-03-22 14:40:00,110.96,111.05,110.74,110.82,164813.0,110.3358,110.4253,110.1171,110.1966,164813.0
2024-03-22 14:45:00,110.82,110.87,110.64,110.64,173434.0,110.1966,110.2463,110.0176,110.0176,173434.0
2024-03-22 14:50:00,110.64,110.74,110.53,110.67,182098.0,110.0176,110.1171,109.9082,110.0474,182098.0
2024-03-22 14:55:00,110.68,110.77,110.57,110.68,143563.0,110.0574,110.1469,109.948,110.0574,143563.0
2024-03-22 15:00:00,110.68,110.69,110.34,110.5,214713.0,110.0574,110.0673,109.7193,109.8784,214713.0
2024-03-22 15:05:00,110.5,110.62,110.39,110.4,210700.0,109.8784,109.9977,109.769,109.779,210700.0
2024-03-22 15:10:00,110.4,110.43,110.05,110.27,279062.0,109.779,109.8088,109.4309,109.6497,279062.0
2024-03-22 15:15:00,110.26,110.32,110.04,110.09,186364.0,109.6398,109.6994,109.421,109.4707,186364.0
2024-03-22 15:20:00,110.1,110.2,109.92,109.97,188651.0,109.4807,109.5801,109.3017,109.3514,188651.0
2024-03-22 15:25:00,109.98,110.06,109.9,109.91,220007.0,109.3613,109.4409,109.2818,109.2917,220007.0
2024-03-22 15:30:00,109.91,109.97,109.78,109.93,209364.0,109.2917,109.3514,109.1625,109.3116,209364.0
2024-03-22 15:35:00,109.92,110.09,109.89,110.06,268217.0,109.3017,109.4707,109.2718,109.4409,268217.0
2024-03-22 15:40:00,110.07,110.11,110.0,110.07,207166.0,109.4508,109.4906,109.3812,109.4508,207166.0
2024-03-22 15:45:00,110.06,110.23,110.01,110.15,276175.0,109.4409,109.6099,109.3912,109.5304,276175.0
2024-03-22 15:50:00,110.15,110.29,110.04,110.2,336977.0,109.5304,109.6696,109.421,109.5801,336977.0
2024-03-22 15:55:00,110.2,110.43,110.17,110.2,911114.0,109.5801,109.8088,109.5503,109.5801,911114.0
2024-03-25 09:30:00,110.31,114.52,110.16,114.23,2132998.0,109.6895,113.8758,109.5403,113.5874,2132998.0
2024-03-25 09:35:00,114.26,115.68,114.03,114.31,1625769.0,113.6173,115.0293,113.3885,113.667,1625769.0
2024-03-25 09:40:00,114.31,114.95,114.0,114.85,866740.0,113.667,114.3034,113.3587,114.2039,866740.0
2024-03-25 09:45:00,114.84,115.99,114.82,115.56,1191702.0,114.194,115.3375,114.1741,114.9099,1191702.0
2024-03-25 09:50:00,115.54,115.89,115.17,115.61,691772.0,114.8901,115.2381,114.5221,114.9597,691772.0
2024-03-25 09:55:00,115.64,115.86,115.41,115.64,540629.0,114.9895,115.2083,114.7608,114.9895,540629.0
2024-03-25 10:00:00,115.65,116.8,115.65,116.71,1122118.0,114.9994,116.143,114.9994,116.0535,1122118.0
2024-03-25 10:05:00,116.71,117.19,116.46,116.92,819697.0,116.0535,116.5308,115.8049,116.2623,819697.0
2024-03-25 10:10:00,116.92,117.37,116.39,116.51,709447.0,116.2623,116.7098,115.7353,115.8546,709447.0
2024-03-25 10:15:00,116.5,116.72,116.11,116.39,530800.0,115.8447,116.0634,115.4568,115.7353,530800.0
2024-03-25 10:20:00,116.37,116.68,115.95,116.19,511152.0,115.7154,116.0236,115.2977,115.5364,511152.0
2024-03-25 10:25:00,116.2,117.4,116.17,117.39,628850.0,115.5463,116.7396,115.5165,116.7296,628850.0
2024-03-25 10:30:00,117.41,117.69,117.12,117.66,727732.0,116.7495,117.028,116.4612,116.9981,727732.0
2024-03-25 10:35:00,117.66,117.79,116.99,117.3,647740.0,116.9981,117.1274,116.3319,116.6402,647740.0
2024-03-25 10:40:00,117.29,117.59,117.19,117.46,393044.0,116.6302,116.9285,116.5308,116.7993,393044.0
2024-03-25 10:45:00,117.46,117.78,117.42,117.77,497594.0,116.7993,117.1175,116.7595,117.1075,497594.0
2024-03-25 10:50:00,117.77,118.0,117.5,117.64,568312.0,117.1075,117.3362,116.839,116.9782,568312.0
2024-03-25 10:55:00,117.64,117.88,117.5,117.79,341559.0,116.9782,117.2169,116.839,117.1274,341559.0
2024-03-25 11:00:00,117.78,117.94,117.51,117.59,381942.0,117.1175,117.2766,116.849,116.9285,381942.0
2024-03-25 11:05:00,117.59,117.65,117.11,117.25,403300.0,116.9285,116.9882,116.4512,116.5904,403300.0
2024-03-25 11:10:00,117.25,117.61,117.15,117.6,360473.0,116.5904,116.9484,116.491,116.9385,360473.0
2024-03-25 11:15:00,117.6,118.7,117.55,118.55,688439.0,116.9385,118.0323,116.8887,117.8831,688439.0
2024-03-25 11:20:00,118.55,119.35,118.48,119.35,858940.0,117.8831,118.6786,117.8135,118.6786,858940.0
2024-03-25 11:25:00,119.33,119.69,118.91,119.64,945589.0,118.6587,119.0167,118.2411,118.967,945589.0
2024-03-25 11:30:00,119.65,119.97,119.42,119.93,1025052.0,118.9769,119.2951,118.7482,119.2554,1025052.0
2024-03-25 11:35:00,119.93,120.59,119.81,120.56,979488.0,119.2554,119.9116,119.136,119.8818,979488.0
2024-03-25 11:40:00,120.56,121.41,120.42,120.42,1749061.0,119.8818,120.727,119.7426,119.7426,1749061.0
2024-03-25 11:45:00,120.42,121.02,120.35,120.73,799352.0,119.7426,120.3392,119.673,120.0509,799352.0
2024-03-25 11:50:00,120.73,120.76,120.04,120.17,804408.0,120.0509,120.0807,119.3647,119.494,804408.0
2024-03-25 11:55:00,120.18,120.19,119.06,119.16,858416.0,119.504,119.5139,118.3903,118.4897,858416.0
2024-03-25 12:00:00,119.18,119.52,118.71,118.88,848216.0,118.5096,118.8477,118.0422,118.2113,848216.0
2024-03-25 12:05:00,118.87,119.15,118.19,118.4,960772.0,118.2013,118.4797,117.5251,117.734,960772.0
2024-03-25 12:10:00,118.39,118.71,118.31,118.53,464344.0,117.724,118.0422,117.6445,117.8632,464344.0
2024-03-25 12:15:00,118.54,118.8,118.23,118.46,571980.0,117.8732,118.1317,117.5649,117.7936,571980.0
2024-03-25 12:20:00,118.47,118.95,118.44,118.65,651655.0,117.8036,118.2809,117.7737,117.9826,651655.0
2024-03-25 12:25:00,118.66,119.1,118.55,118.93,383059.0,117.9925,118.43,117.8831,118.261,383059.0
2024-03-25 12:30:00,118.93,119.06,118.65,118.67,419420.0,118.261,118.3903,117.9826,118.0024,419420.0
2024-03-25 12:35:00,118.65,119.07,118.36,118.39,462267.0,117.9826,118.4002,117.6942,117.724,462267.0
2024-03-25 12:40:00,118.4,118.5,118.04,118.4,424065.0,117.734,117.8334,117.376,117.734,424065.0
2024-03-25 12:45:00,118.4,118.77,118.32,118.46,352071.0,117.734,118.1019,117.6544,117.7936,352071.0
2024-03-25 12:50:00,118.47,118.89,118.44,118.83,238675.0,117.8036,118.2212,117.7737,118.1615,238675.0
2024-03-25 12:55:00,118.82,119.05,118.43,118.44,387631.0,118.1516,118.3803,117.7638,117.7737,387631.0
2024-03-25 13:00:00,118.46,118.67,118.46,118.63,178017.0,117.7936,118.0024,117.7936,117.9627,178017.0
2024-03-25 13:05:00,118.64,118.68,118.42,118.51,170527.0,117.9726,118.0124,117.7539,117.8433,170527.0
2024-03-25 13:10:00,118.5,118.63,118.31,118.45,277000.0,117.8334,117.9627,117.6445,117.7837,277000.0
2024-03-25 13:15:00,118.45,118.66,118.34,118.53,232366.0,117.7837,117.9925,117.6743,117.8632,232366.0
2024-03-25 13:20:00,118.51,118.78,118.17,118.75,289434.0,117.8433,118.1118,117.5053,118.082,289434.0
2024-03-25 13:25:00,118.75,119.26,118.74,119.16,333585.0,118.082,118.5891,118.0721,118.4897,333585.0
2024-03-25 13:30:00,119.15,119.48,119.15,119.43,466046.0,118.4797,118.8079,118.4797,118.7582,466046.0
2024-03-25 13:35:00,119.44,119.53,119.01,119.22,419401.0,118.7681,118.8576,118.3405,118.5494,419401.0
2024-03-25 13:40:00,119.23,119.51,119.19,119.46,313375.0,118.5593,118.8377,118.5195,118.788,313375.0
2024-03-25 13:45:00,119.47,119.49,119.1,119.14,237500.0,118.7979,118.8178,118.43,118.4698,237500.0
2024-03-25 13:50:00,119.14,119.19,119.01,119.03,238594.0,118.4698,118.5195,118.3405,118.3604,238594.0
2024-03-25 13:55:00,119.03,119.21,118.91,119.19,226856.0,118.3604,118.5394,118.2411,118.5195,226856.0
2024-03-25 14:00:00,119.19,119.22,119.0,119.03,206118.0,118.5195,118.5494,118.3306,118.3604,206118.0
2024-03-25 14:05:00,119.04,119.25,119.0,119.15,172279.0,118.3704,118.5792,118.3306,118.4797,172279.0
2024-03-25 14:10:00,119.15,119.64,119.1,119.59,346251.0,118.4797,118.967,118.43,118.9173,346251.0
2024-03-25 14:15:00,119.59,119.91,119.32,119.72,483146.0,118.9173,119.2355,118.6488,119.0465,483146.0
2024-03-25 14:20:00,119.72,119.74,119.22,119.22,337916.0,119.0465,119.0664,118.5494,118.5494,337916.0
2024-03-25 14:25:00,119.23,119.37,119.08,119.34,245745.0,118.5593,118.6985,118.4101,118.6687,245745.0
2024-03-25 14:30:00,119.33,119.44,118.74,118.78,327962.0,118.6587,118.7681,118.0721,118.1118,327962.0
2024-03-25 14:35:00,118.78,119.04,118.75,118.91,275465.0,118.1118,118.3704,118.082,118.2411,275465.0
2024-03-25 14:40:00,118.9,119.07,118.88,118.97,184763.0,118.2312,118.4002,118.2113,118.3008,184763.0
2024-03-25 14:45:00,118.97,119.14,118.86,118.99,251911.0,118.3008,118.4698,118.1914,118.3206,251911.0
2024-03-25 14:50:00,118.98,119.13,118.81,118.93,244559.0,118.3107,118.4599,118.1417,118.261,244559.0
2024-03-25 14:55:00,118.93,119.01,118.71,118.72,213250.0,118.261,118.3405,118.0422,118.0522,213250.0
2024-03-25 15:00:00,118.71,118.8,118.46,118.46,280080.0,118.0422,118.1317,117.7936,117.7936,280080.0
2024-03-25 15:05:00,118.45,118.76,118.28,118.3,331819.0,117.7837,118.0919,117.6146,117.6345,331819.0
2024-03-25 15:10:00,118.28,118.32,118.01,118.08,341852.0,117.6146,117.6544,117.3462,117.4158,341852.0
2024-03-25 15:15:00,118.08,118.54,118.07,118.2,316139.0,117.4158,117.8732,117.4058,117.5351,316139.0
2024-03-25 15:20:00,118.2,118.43,118.02,118.04,249535.0,117.5351,117.7638,117.3561,117.376,249535.0
2024-03-25 15:25:00,118.03,118.2,118.01,118.1,224047.0,117.366,117.5351,117.3462,117.4357,224047.0
2024-03-25 15:30:00,118.09,118.49,117.88,118.12,501527.0,117.4257,117.8235,117.2169,117.4555,501527.0
2024-03-25 15:35:00,118.12,118.29,117.93,118.02,380221.0,117.4555,117.6246,117.2666,117.3561,380221.0
2024-03-25 15:40:00,118.03,118.29,117.88,117.89,350362.0,117.366,117.6246,117.2169,117.2268,350362.0
2024-03-25 15:45:00,117.89,117.93,117.68,117.82,557957.0,117.2268,117.2666,117.018,117.1572,557957.0
2024-03-25 15:50:00,117.86,118.06,117.32,117.59,798608.0,117.197,117.3959,116.66,116.9285,798608.0
2024-03-25 15:55:00,117.59,117.69,117.03,117.04,1484188.0,116.9285,117.028,116.3717,116.3816,1484188.0
2024-03-26 09:30:00,119.07,120.5,118.17,120.23,1922966.0,118.4002,119.8222,117.5053,119.5537,1922966.0
2024-03-26 09:35:00,120.23,120.4,118.87,120.11,1217112.0,119.5537,119.7227,118.2013,119.4343,1217112.0
2024-03-26 09:40:00,120.09,120.99,119.61,120.93,1060029.0,119.4145,120.3094,118.9372,120.2497,1060029.0
2024-03-26 09:45:00,120.95,121.0,120.02,120.61,956355.0,120.2696,120.3193,119.3449,119.9315,956355.0
2024-03-26 09:50:00,120.61,120.84,120.03,120.68,625877.0,119.9315,120.1602,119.3548,120.0011,625877.0
2024-03-26 09:55:00,120.65,121.76,120.65,121.34,1289958.0,119.9713,121.0751,119.9713,120.6574,1289958.0
2024-03-26 10:00:00,121.36,121.88,121.07,121.79,944239.0,120.6773,121.1944,120.3889,121.1049,944239.0
2024-03-26 10:05:00,121.78,122.46,121.65,122.03,1228677.0,121.095,121.7711,120.9657,121.3435,1228677.0
2024-03-26 10:10:00,122.0,122.2,121.5,121.59,802929.0,121.3137,121.5126,120.8165,120.906,802929.0
2024-03-26 10:15:00,121.58,122.13,121.35,121.76,562089.0,120.8961,121.443,120.6674,121.0751,562089.0
2024-03-26 10:20:00,121.76,122.07,121.39,121.55,565552.0,121.0751,121.3833,120.7071,120.8662,565552.0
2024-03-26 10:25:00,121.56,121.64,120.59,120.61,713081.0,120.8762,120.9557,119.9116,119.9315,713081.0
2024-03-26 10:30:00,120.6,120.66,120.01,120.07,825217.0,119.9216,119.9813,119.3349,119.3946,825217.0
2024-03-26 10:35:00,120.08,120.34,119.81,119.89,695650.0,119.4045,119.6631,119.136,119.2156,695650.0
2024-03-26 10:40:00,119.87,120.01,119.1,119.47,731697.0,119.1957,119.3349,118.43,118.7979,731697.0
2024-03-26 10:45:00,119.49,119.71,119.09,119.39,542827.0,118.8178,119.0366,118.4201,118.7184,542827.0
2024-03-26 10:50:00,119.4,119.68,119.06,119.32,585157.0,118.7283,119.0068,118.3903,118.6488,585157.0
2024-03-26 10:55:00,119.32,119.96,119.3,119.68,606564.0,118.6488,119.2852,118.6289,119.0068,606564.0
2024-03-26 11:00:00,119.68,120.04,119.52,119.71,428769.0,119.0068,119.3647,118.8477,119.0366,428769.0
2024-03-26 11:05:00,119.71,119.9,119.46,119.82,336756.0,119.0366,119.2255,118.788,119.146,336756.0
2024-03-26 11:10:00,119.84,119.85,119.52,119.84,273613.0,119.1659,119.1758,118.8477,119.1659,273613.0
2024-03-26 11:15:00,119.85,120.0,119.32,119.55,386867.0,119.1758,119.325,118.6488,118.8775,386867.0
2024-03-26 11:20:00,119.53,120.28,119.5,119.89,384109.0,118.8576,119.6034,118.8278,119.2156,384109.0
2024-03-26 11:25:00,119.91,120.08,119.76,119.81,299546.0,119.2355,119.4045,119.0863,119.136,299546.0
2024-03-26 11:30:00,119.81,120.0,119.69,119.81,304953.0,119.136,119.325,119.0167,119.136,304953.0
2024-03-26 11:35:00,119.81,119.87,119.52,119.61,255607.0,119.136,119.1957,118.8477,118.9372,255607.0
2024-03-26 11:40:00,119.6,119.62,119.26,119.27,303626.0,118.9272,118.9471,118.5891,118.5991,303626.0
2024-03-26 11:45:00,119.28,119.71,119.23,119.58,304370.0,118.609,119.0366,118.5593,118.9073,304370.0
2024-03-26 11:50:00,119.59,119.83,119.58,119.71,214402.0,118.9173,119.1559,118.9073,119.0366,214402.0
2024-03-26 11:55:00,119.72,119.85,119.6,119.79,212311.0,119.0465,119.1758,118.9272,119.1161,212311.0
2024-03-26 12:00:00,119.8,119.87,119.67,119.79,142380.0,119.1261,119.1957,118.9968,119.1161,142380.0
2024-03-26 12:05:00,119.78,119.94,119.75,119.77,191870.0,119.1062,119.2653,119.0764,119.0963,191870.0
2024-03-26 12:10:00,119.77,119.81,119.36,119.67,211938.0,119.0963,119.136,118.6886,118.9968,211938.0
2024-03-26 12:15:00,119.67,119.83,119.59,119.76,215266.0,118.9968,119.1559,118.9173,119.0863,215266.0
2024-03-26 12:20:00,119.75,119.75,119.46,119.53,161352.0,119.0764,119.0764,118.788,118.8576,161352.0
2024-03-26 12:25:00,119.5,119.52,119.33,119.5,236340.0,118.8278,118.8477,118.6587,118.8278,236340.0
2024-03-26 12:30:00,119.5,119.59,119.01,119.07,314552.0,118.8278,118.9173,118.3405,118.4002,314552.0
2024-03-26 12:35:00,119.07,119.32,118.9,118.97,410486.0,118.4002,118.6488,118.2312,118.3008,410486.0
2024-03-26 12:40:00,118.96,118.97,118.73,118.96,247656.0,118.2908,118.3008,118.0621,118.2908,247656.0
2024-03-26 12:45:00,118.97,119.25,118.85,119.05,218071.0,118.3008,118.5792,118.1814,118.3803,218071.0
2024-03-26 12:50:00,119.07,119.08,118.84,118.93,181272.0,118.4002,118.4101,118.1715,118.261,181272.0
2024-03-26 12:55:00,118.94,119.38,118.93,119.37,198727.0,118.2709,118.7085,118.261,118.6985,198727.0
2024-03-26 13:00:00,119.37,119.59,119.2,119.45,299795.0,118.6985,118.9173,118.5295,118.7781,299795.0
2024-03-26 13:05:00,119.46,119.9,119.45,119.88,261478.0,118.788,119.2255,118.7781,119.2056,261478.0
2024-03-26 13:10:00,119.89,120.1,119.73,119.99,351453.0,119.2156,119.4244,119.0565,119.315,351453.0
2024-03-26 13:15:00,119.98,120.02,119.67,119.71,157713.0,119.3051,119.3449,118.9968,119.0366,157713.0
2024-03-26 13:20:00,119.71,119.9,119.59,119.86,230662.0,119.0366,119.2255,118.9173,119.1858,230662.0
2024-03-26 13:25:00,119.86,120.05,119.79,119.94,160222.0,119.1858,119.3747,119.1161,119.2653,160222.0
2024-03-26 13:30:00,119.93,120.05,119.72,119.9,216489.0,119.2554,119.3747,119.0465,119.2255,216489.0
2024-03-26 13:35:00,119.92,119.96,119.65,119.66,158470.0,119.2454,119.2852,118.9769,118.9869,158470.0
2024-03-26 13:40:00,119.67,119.89,119.63,119.81,154344.0,118.9968,119.2156,118.957,119.136,154344.0
2024-03-26 13:45:00,119.82,119.99,119.68,119.98,150522.0,119.146,119.315,119.0068,119.3051,150522.0
2024-03-26 13:50:00,119.97,120.05,119.78,119.98,151560.0,119.2951,119.3747,119.1062,119.3051,151560.0
2024-03-26 13:55:00,120.0,120.0,119.66,119.66,128578.0,119.325,119.325,118.9869,118.9869,128578.0
2024-03-26 14:00:00,119.66,119.78,119.62,119.77,134208.0,118.9869,119.1062,118.9471,119.0963,134208.0
2024-03-26 14:05:00,119.77,120.09,119.7,119.77,253222.0,119.0963,119.4145,119.0267,119.0963,253222.0
2024-03-26 14:10:00,119.77,119.83,119.62,119.78,134321.0,119.0963,119.1559,118.9471,119.1062,134321.0
2024-03-26 14:15:00,119.78,119.97,119.71,119.73,125298.0,119.1062,119.2951,119.0366,119.0565,125298.0
2024-03-26 14:20:00,119.73,119.94,119.62,119.77,207914.0,119.0565,119.2653,118.9471,119.0963,207914.0
2024-03-26 14:25:00,119.76,120.05,119.67,120.02,177998.0,119.0863,119.3747,118.9968,119.3449,177998.0
2024-03-26 14:30:00,120.01,120.08,119.91,120.02,268146.0,119.3349,119.4045,119.2355,119.3449,268146.0
2024-03-26 14:35:00,120.02,120.06,119.81,119.91,233827.0,119.3449,119.3846,119.136,119.2355,233827.0
2024-03-26 14:40:00,119.93,120.0,119.83,119.91,142692.0,119.2554,119.325,119.1559,119.2355,142692.0
2024-03-26 14:45:00,119.91,120.03,119.9,119.96,136507.0,119.2355,119.3548,119.2255,119.2852,136507.0
2024-03-26 14:50:00,119.98,120.04,119.88,119.94,146189.0,119.3051,119.3647,119.2056,119.2653,146189.0
2024-03-26 14:55:00,119.95,120.0,119.8,119.92,159483.0,119.2752,119.325,119.1261,119.2454,159483.0
2024-03-26 15:00:00,119.95,120.03,119.9,120.01,182164.0,119.2752,119.3548,119.2255,119.3349,182164.0
2024-03-26 15:05:00,120.01,120.02,119.86,119.89,202489.0,119.3349,119.3449,119.1858,119.2156,202489.0
2024-03-26 15:10:00,119.88,119.89,119.57,119.67,347898.0,119.2056,119.2156,118.8974,118.9968,347898.0
2024-03-26 15:15:00,119.66,119.8,119.09,119.14,318350.0,118.9869,119.1261,118.4201,118.4698,318350.0
2024-03-26 15:20:00,119.14,119.33,118.93,119.22,529346.0,118.4698,118.6587,118.261,118.5494,529346.0
2024-03-26 15:25:00,119.2,119.32,118.94,119.22,382364.0,118.5295,118.6488,118.2709,118.5494,382364.0
2024-03-26 15:30:00,119.23,119.32,119.11,119.31,417847.0,118.5593,118.6488,118.44,118.6388,417847.0
2024-03-26 15:35:00,119.3,119.46,119.13,119.13,292408.0,118.6289,118.788,118.4599,118.4599,292408.0
2024-03-26 15:40:00,119.12,119.32,119.11,119.18,389151.0,118.4499,118.6488,118.44,118.5096,389151.0
2024-03-26 15:45:00,119.17,119.32,119.12,119.25,366896.0,118.4996,118.6488,118.4499,118.5792,366896.0
2024-03-26 15:50:00,119.25,119.28,118.99,119.02,733691.0,118.5792,118.609,118.3206,118.3505,733691.0
2024-03-26 15:55:00,119.02,119.2,118.33,118.8,1546229.0,118.3505,118.5295,117.6644,118.1317,1546229.0
2024-03-27 09:30:00,119.32,119.43,117.08,118.31,1391952.0,118.6488,118.7582,116.4214,117.6445,1391952.0
2024-03-27 09:35:00,118.31,118.98,118.27,118.74,620276.0,117.6445,118.3107,117.6047,118.0721,620276.0
2024-03-27 09:40:00,118.69,118.78,117.76,118.44,406362.0,118.0223,118.1118,117.0976,117.7737,406362.0
2024-03-27 09:45:00,118.44,119.46,118.42,119.45,684811.0,117.7737,118.788,117.7539,118.7781,684811.0
2024-03-27 09:50:00,119.46,120.12,119.18,119.18,859507.0,118.788,119.4443,118.5096,118.5096,859507.0
2024-03-27 09:55:00,119.21,119.23,117.9,117.91,433533.0,118.5394,118.5593,117.2368,117.2467,433533.0
2024-03-27 10:00:00,117.93,118.49,117.56,117.93,538088.0,117.2666,117.8235,116.8987,117.2666,538088.0
2024-03-27 10:05:00,117.92,118.39,117.91,118.04,364089.0,117.2567,117.724,117.2467,117.376,364089.0
2024-03-27 10:10:00,118.01,118.26,117.51,118.02,454984.0,117.3462,117.5948,116.849,117.3561,454984.0
2024-03-27 10:15:00,118.0,118.18,117.79,117.97,300866.0,117.3362,117.5152,117.1274,117.3064,300866.0
2024-03-27 10:20:00,117.98,118.06,117.75,117.96,296080.0,117.3163,117.3959,117.0876,117.2964,296080.0
2024-03-27 10:25:00,117.96,118.03,117.66,117.93,262427.0,117.2964,117.366,116.9981,117.2666,262427.0
2024-03-27 10:30:00,117.96,118.17,117.91,118.02,297373.0,117.2964,117.5053,117.2467,117.3561,297373.0
2024-03-27 10:35:00,118.02,118.43,117.93,118.42,348404.0,117.3561,117.7638,117.2666,117.7539,348404.0
2024-03-27 10:40:00,118.4,118.48,117.94,118.19,311352.0,117.734,117.8135,117.2766,117.5251,311352.0
2024-03-27 10:45:00,118.19,118.5,117.94,117.96,201402.0,117.5251,117.8334,117.2766,117.2964,201402.0
2024-03-27 10:50:00,117.96,118.4,117.9,118.21,236440.0,117.2964,117.734,117.2368,117.545,236440.0
2024-03-27 10:55:00,118.19,118.3,117.86,118.15,198719.0,117.5251,117.6345,117.197,117.4854,198719.0
2024-03-27 11:00:00,118.16,118.38,117.9,117.93,186447.0,117.4953,117.7141,117.2368,117.2666,186447.0
2024-03-27 11:05:00,117.94,118.33,117.86,118.33,204772.0,117.2766,117.6644,117.197,117.6644,204772.0
2024-03-27 11:10:00,118.31,118.5,118.09,118.33,217393.0,117.6445,117.8334,117.4257,117.6644,217393.0
2024-03-27 11:15:00,118.37,118.69,118.37,118.69,192395.0,117.7041,118.0223,117.7041,118.0223,192395.0
2024-03-27 11:20:00,118.67,118.99,118.58,118.58,207214.0,118.0024,118.3206,117.913,117.913,207214.0
2024-03-27 11:25:00,118.59,118.8,118.28,118.31,206603.0,117.9229,118.1317,117.6146,117.6445,206603.0
2024-03-27 11:30:00,118.31,118.39,117.84,118.01,266675.0,117.6445,117.724,117.1771,117.3462,266675.0
2024-03-27 11:35:00,118.0,118.42,117.99,118.1,156228.0,117.3362,117.7539,117.3263,117.4357,156228.0
2024-03-27 11:40:00,118.12,118.14,117.86,117.94,226832.0,117.4555,117.4754,117.197,117.2766,226832.0
2024-03-27 11:45:00,117.97,117.97,117.63,117.79,222241.0,117.3064,117.3064,116.9683,117.1274,222241.0
2024-03-27 11:50:00,117.79,118.07,117.78,117.92,149503.0,117.1274,117.4058,117.1175,117.2567,149503.0
2024-03-27 11:55:00,117.92,118.08,117.87,117.92,172765.0,117.2567,117.4158,117.2069,117.2567,172765.0
2024-03-27 12:00:00,117.92,118.18,117.87,118.11,136647.0,117.2567,117.5152,117.2069,117.4456,136647.0
2024-03-27 12:05:00,118.12,118.25,118.0,118.15,106265.0,117.4555,117.5848,117.3362,117.4854,106265.0
2024-03-27 12:10:00,118.15,118.43,118.09,118.34,94323.0,117.4854,117.7638,117.4257,117.6743,94323.0
2024-03-27 12:15:00,118.32,118.33,117.91,117.98,104022.0,117.6544,117.6644,117.2467,117.3163,104022.0
2024-03-27 12:20:00,117.98,118.03,117.85,118.03,144433.0,117.3163,117.366,117.1871,117.366,144433.0
2024-03-27 12:25:00,118.03,118.13,117.92,117.99,114951.0,117.366,117.4655,117.2567,117.3263,114951.0
2024-03-27 12:30:00,117.99,118.17,117.96,118.02,92801.0,117.3263,117.5053,117.2964,117.3561,92801.0
2024-03-27 12:35:00,118.04,118.1,117.92,117.99,72805.0,117.376,117.4357,117.2567,117.3263,72805.0
2024-03-27 12:40:00,117.99,118.22,117.82,117.83,122922.0,117.3263,117.555,117.1572,117.1672,122922.0
2024-03-27 12:45:00,117.83,118.16,117.83,118.07,113956.0,117.1672,117.4953,117.1672,117.4058,113956.0
2024-03-27 12:50:00,118.06,118.29,118.0,118.28,72219.0,117.3959,117.6246,117.3362,117.6146,72219.0
2024-03-27 12:55:00,118.27,118.35,118.21,118.28,90038.0,117.6047,117.6842,117.545,117.6146,90038.0
2024-03-27 13:00:00,118.27,118.38,117.96,117.98,107680.0,117.6047,117.7141,117.2964,117.3163,107680.0
2024-03-27 13:05:00,117.98,118.01,117.78,118.0,179168.0,117.3163,117.3462,117.1175,117.3362,179168.0
2024-03-27 13:10:00,118.01,118.01,117.76,117.95,169442.0,117.3462,117.3462,117.0976,117.2865,169442.0
2024-03-27 13:15:00,117.95,118.06,117.87,117.99,132185.0,117.2865,117.3959,117.2069,117.3263,132185.0
2024-03-27 13:20:00,118.0,118.04,117.82,117.92,125994.0,117.3362,117.376,117.1572,117.2567,125994.0
2024-03-27 13:25:00,117.9,118.0,117.74,117.78,117807.0,117.2368,117.3362,117.0777,117.1175,117807.0
2024-03-27 13:30:00,117.79,118.0,117.79,117.95,128332.0,117.1274,117.3362,117.1274,117.2865,128332.0
2024-03-27 13:35:00,117.93,118.19,117.89,118.13,89720.0,117.2666,117.5251,117.2268,117.4655,89720.0
2024-03-27 13:40:00,118.13,118.39,118.12,118.35,119918.0,117.4655,117.724,117.4555,117.6842,119918.0
2024-03-27 13:45:00,118.36,118.44,118.27,118.39,101053.0,117.6942,117.7737,117.6047,117.724,101053.0
2024-03-27 13:50:00,118.4,118.46,118.22,118.22,108047.0,117.734,117.7936,117.555,117.555,108047.0
2024-03-27 13:55:00,118.23,118.49,118.21,118.45,159618.0,117.5649,117.8235,117.545,117.7837,159618.0
2024-03-27 14:00:00,118.44,118.55,118.33,118.53,135137.0,117.7737,117.8831,117.6644,117.8632,135137.0
2024-03-27 14:05:00,118.53,118.6,118.12,118.31,151671.0,117.8632,117.9328,117.4555,117.6445,151671.0
2024-03-27 14:10:00,118.31,118.32,118.05,118.07,161972.0,117.6445,117.6544,117.3859,117.4058,161972.0
2024-03-27 14:15:00,118.08,118.28,118.02,118.15,135538.0,117.4158,117.6146,117.3561,117.4854,135538.0
2024-03-27 14:20:00,118.15,118.3,118.05,118.11,148214.0,117.4854,117.6345,117.3859,117.4456,148214.0
2024-03-27 14:25:00,118.11,118.41,118.06,118.37,159662.0,117.4456,117.7439,117.3959,117.7041,159662.0
2024-03-27 14:30:00,118.37,118.4,118.26,118.38,104364.0,117.7041,117.734,117.5948,117.7141,104364.0
2024-03-27 14:35:00,118.37,118.63,118.32,118.5,202169.0,117.7041,117.9627,117.6544,117.8334,202169.0
2024-03-27 14:40:00,118.49,118.6,118.44,118.57,93217.0,117.8235,117.9328,117.7737,117.903,93217.0
2024-03-27 14:45:00,118.56,118.6,118.37,118.39,95893.0,117.8931,117.9328,117.7041,117.724,95893.0
2024-03-27 14:50:00,118.38,118.5,118.31,118.33,86602.0,117.7141,117.8334,117.6445,117.6644,86602.0
2024-03-27 14:55:00,118.33,118.33,118.16,118.23,100646.0,117.6644,117.6644,117.4953,117.5649,100646.0
2024-03-27 15:00:00,118.23,118.38,118.2,118.3,95811.0,117.5649,117.7141,117.5351,117.6345,95811.0
2024-03-27 15:05:00,118.3,118.5,118.29,118.29,107895.0,117.6345,117.8334,117.6246,117.6246,107895.0
2024-03-27 15:10:00,118.28,118.3,118.09,118.27,159295.0,117.6146,117.6345,117.4257,117.6047,159295.0
2024-03-27 15:15:00,118.28,118.36,118.25,118.36,107656.0,117.6146,117.6942,117.5848,117.6942,107656.0
2024-03-27 15:20:00,118.37,118.51,118.25,118.47,170862.0,117.7041,117.8433,117.5848,117.8036,170862.0
2024-03-27 15:25:00,118.47,118.53,118.29,118.34,236284.0,117.8036,117.8632,117.6246,117.6743,236284.0
2024-03-27 15:30:00,118.34,118.41,118.25,118.3,111208.0,117.6743,117.7439,117.5848,117.6345,111208.0
2024-03-27 15:35:00,118.3,118.9,118.3,118.76,246640.0,117.6345,118.2312,117.6345,118.0919,246640.0
2024-03-27 15:40:00,118.75,118.96,118.56,118.95,294741.0,118.082,118.2908,117.8931,118.2809,294741.0
2024-03-27 15:45:00,118.95,119.07,118.79,118.95,362404.0,118.2809,118.4002,118.1218,118.2809,362404.0
2024-03-27 15:50:00,118.94,119.1,118.89,119.04,385195.0,118.2709,118.43,118.2212,118.3704,385195.0
2024-03-27 15:55:00,119.02,119.32,118.78,119.26,1027979.0,118.3505,118.6488,118.1118,118.5891,1027979.0
2024-03-28 09:30:00,119.44,119.47,118.66,119.15,519564.0,118.884,118.9138,118.1076,118.5953,519564.0
2024-03-28 09:35:00,119.13,119.22,118.59,119.09,381597.0,118.5754,118.665,118.0379,118.5356,381597.0
2024-03-28 09:40:00,119.09,119.63,118.83,119.18,412727.0,118.5356,119.0731,118.2768,118.6252,412727.0
2024-03-28 09:45:00,119.17,119.18,118.72,118.8,342609.0,118.6152,118.6252,118.1673,118.247,342609.0
2024-03-28 09:50:00,118.81,118.86,118.23,118.42,508261.0,118.2569,118.3067,117.6796,117.8687,508261.0
2024-03-28 09:55:00,118.42,118.64,117.35,117.37,648315.0,117.8687,118.0877,116.8037,116.8236,648315.0
2024-03-28 10:00:00,117.37,118.06,117.35,118.02,715732.0,116.8236,117.5104,116.8037,117.4706,715732.0
2024-03-28 10:05:00,118.02,118.06,117.73,117.86,336729.0,117.4706,117.5104,117.1819,117.3113,336729.0
2024-03-28 10:10:00,117.88,118.0,117.46,117.76,361344.0,117.3312,117.4507,116.9132,117.2118,361344.0
2024-03-28 10:15:00,117.75,118.12,117.74,118.08,270858.0,117.2018,117.5701,117.1919,117.5303,270858.0
2024-03-28 10:20:00,118.08,118.15,117.81,118.06,194089.0,117.5303,117.6,117.2616,117.5104,194089.0
2024-03-28 10:25:00,118.07,118.51,118.05,118.3,285744.0,117.5203,117.9583,117.5004,117.7493,285744.0
2024-03-28 10:30:00,118.3,118.47,118.17,118.42,131383.0,117.7493,117.9185,117.6199,117.8687,131383.0
2024-03-28 10:35:00,118.41,118.87,118.36,118.63,250465.0,117.8588,118.3166,117.809,118.0777,250465.0
2024-03-28 10:40:00,118.62,118.79,118.5,118.64,143989.0,118.0678,118.237,117.9483,118.0877,143989.0
2024-03-28 10:45:00,118.65,118.66,118.37,118.53,127487.0,118.0976,118.1076,117.819,117.9782,127487.0
2024-03-28 10:50:00,118.53,118.53,118.25,118.49,145404.0,117.9782,117.9782,117.6995,117.9384,145404.0
2024-03-28 10:55:00,118.49,118.56,118.32,118.52,105911.0,117.9384,118.0081,117.7692,117.9683,105911.0
2024-03-28 11:00:00,118.52,118.68,118.42,118.43,103599.0,117.9683,118.1275,117.8687,117.8787,103599.0
2024-03-28 11:05:00,118.45,118.66,118.22,118.32,120735.0,117.8986,118.1076,117.6697,117.7692,120735.0
2024-03-28 11:10:00,118.29,118.51,118.25,118.29,130359.0,117.7393,117.9583,117.6995,117.7393,130359.0
2024-03-28 11:15:00,118.31,118.45,118.25,118.38,108988.0,117.7592,117.8986,117.6995,117.8289,108988.0
2024-03-28 11:20:00,118.38,118.49,118.26,118.44,82315.0,117.8289,117.9384,117.7095,117.8886,82315.0
2024-03-28 11:25:00,118.43,118.57,118.36,118.4,128346.0,117.8787,118.018,117.809,117.8488,128346.0
2024-03-28 11:30:00,118.4,118.75,118.4,118.56,165985.0,117.8488,118.1972,117.8488,118.0081,165985.0
2024-03-28 11:35:00,118.56,118.79,118.46,118.48,102876.0,118.0081,118.237,117.9085,117.9284,102876.0
2024-03-28 11:40:00,118.48,118.69,118.45,118.61,93783.0,117.9284,118.1375,117.8986,118.0578,93783.0
2024-03-28 11:45:00,118.6,118.72,118.53,118.65,79508.0,118.0479,118.1673,117.9782,118.0976,79508.0
2024-03-28 11:50:00,118.65,118.66,118.52,118.58,87744.0,118.0976,118.1076,117.9683,118.028,87744.0
2024-03-28 11:55:00,118.61,118.62,118.3,118.31,140735.0,118.0578,118.0678,117.7493,117.7592,140735.0
2024-03-28 12:00:00,118.31,118.38,118.15,118.23,114016.0,117.7592,117.8289,117.6,117.6796,114016.0
2024-03-28 12:05:00,118.22,118.24,117.97,118.04,148307.0,117.6697,117.6896,117.4208,117.4905,148307.0
2024-03-28 12:10:00,118.05,118.2,118.02,118.17,82653.0,117.5004,117.6497,117.4706,117.6199,82653.0
2024-03-28 12:15:00,118.15,118.25,118.07,118.25,78482.0,117.6,117.6995,117.5203,117.6995,78482.0
2024-03-28 12:20:00,118.24,118.27,118.01,118.05,61204.0,117.6896,117.7194,117.4606,117.5004,61204.0
2024-03-28 12:25:00,118.04,118.14,117.98,118.08,105379.0,117.4905,117.59,117.4308,117.5303,105379.0
2024-03-28 12:30:00,118.08,118.25,118.07,118.17,70292.0,117.5303,117.6995,117.5203,117.6199,70292.0
2024-03-28 12:35:00,118.16,118.2,118.0,118.06,63754.0,117.6099,117.6497,117.4507,117.5104,63754.0
2024-03-28 12:40:00,118.06,118.21,118.06,118.16,41768.0,117.5104,117.6597,117.5104,117.6099,41768.0
2024-03-28 12:45:00,118.16,118.17,117.95,117.96,58105.0,117.6099,117.6199,117.4009,117.4109,58105.0
2024-03-28 12:50:00,117.95,118.12,117.91,118.06,91198.0,117.4009,117.5701,117.3611,117.5104,91198.0
2024-03-28 12:55:00,118.08,118.08,117.84,117.97,81856.0,117.5303,117.5303,117.2914,117.4208,81856.0
2024-03-28 13:00:00,117.96,117.97,117.82,117.94,82900.0,117.4109,117.4208,117.2715,117.391,82900.0
2024-03-28 13:05:00,117.95,118.01,117.91,117.91,57275.0,117.4009,117.4606,117.3611,117.3611,57275.0
2024-03-28 13:10:00,117.91,117.93,117.69,117.69,78030.0,117.3611,117.381,117.1421,117.1421,78030.0
2024-03-28 13:15:00,117.69,117.84,117.6,117.72,127802.0,117.1421,117.2914,117.0525,117.172,127802.0
2024-03-28 13:20:00,117.72,117.72,117.57,117.69,86147.0,117.172,117.172,117.0227,117.1421,86147.0
2024-03-28 13:25:00,117.7,117.84,117.63,117.82,86494.0,117.1521,117.2914,117.0824,117.2715,86494.0
2024-03-28 13:30:00,117.82,117.97,117.74,117.77,90685.0,117.2715,117.4208,117.1919,117.2217,90685.0
2024-03-28 13:35:00,117.77,118.02,117.73,117.99,127955.0,117.2217,117.4706,117.1819,117.4407,127955.0
2024-03-28 13:40:00,117.99,118.0,117.88,117.89,66552.0,117.4407,117.4507,117.3312,117.3412,66552.0
2024-03-28 13:45:00,117.89,117.92,117.78,117.79,65040.0,117.3412,117.371,117.2317,117.2417,65040.0
2024-03-28 13:50:00,117.8,117.9,117.69,117.74,80156.0,117.2516,117.3511,117.1421,117.1919,80156.0
2024-03-28 13:55:00,117.75,117.78,117.65,117.66,68230.0,117.2018,117.2317,117.1023,117.1123,68230.0
2024-03-28 14:00:00,117.67,117.74,117.5,117.52,132801.0,117.1222,117.1919,116.953,116.9729,132801.0
2024-03-28 14:05:00,117.52,117.71,117.45,117.65,122318.0,116.9729,117.162,116.9032,117.1023,122318.0
2024-03-28 14:10:00,117.65,117.76,117.61,117.74,87153.0,117.1023,117.2118,117.0625,117.1919,87153.0
2024-03-28 14:15:00,117.75,117.84,117.71,117.73,78860.0,117.2018,117.2914,117.162,117.1819,78860.0
2024-03-28 14:20:00,117.74,117.89,117.71,117.85,86420.0,117.1919,117.3412,117.162,117.3014,86420.0
2024-03-28 14:25:00,117.85,118.01,117.72,117.97,87377.0,117.3014,117.4606,117.172,117.4208,87377.0
2024-03-28 14:30:00,117.97,118.05,117.95,117.96,78718.0,117.4208,117.5004,117.4009,117.4109,78718.0
2024-03-28 14:35:00,117.97,117.98,117.87,117.92,54363.0,117.4208,117.4308,117.3213,117.371,54363.0
2024-03-28 14:40:00,117.93,117.96,117.78,117.83,75529.0,117.381,117.4109,117.2317,117.2815,75529.0
2024-03-28 14:45:00,117.82,117.95,117.72,117.9,86996.0,117.2715,117.4009,117.172,117.3511,86996.0
2024-03-28 14:50:00,117.9,117.97,117.83,117.94,66080.0,117.3511,117.4208,117.2815,117.391,66080.0
2024-03-28 14:55:00,117.93,118.03,117.86,117.98,98837.0,117.381,117.4805,117.3113,117.4308,98837.0
2024-03-28 15:00:00,117.98,118.04,117.84,117.84,104658.0,117.4308,117.4905,117.2914,117.2914,104658.0
2024-03-28 15:05:00,117.84,117.9,117.7,117.89,128309.0,117.2914,117.3511,117.1521,117.3412,128309.0
2024-03-28 15:10:00,117.9,118.05,117.89,117.94,81767.0,117.3511,117.5004,117.3412,117.391,81767.0
2024-03-28 15:15:00,117.95,118.03,117.92,117.98,108769.0,117.4009,117.4805,117.371,117.4308,108769.0
2024-03-28 15:20:00,117.97,118.01,117.88,117.96,122549.0,117.4208,117.4606,117.3312,117.4109,122549.0
2024-03-28 15:25:00,117.96,117.98,117.86,117.91,110971.0,117.4109,117.4308,117.3113,117.3611,110971.0
2024-03-28 15:30:00,117.9,117.94,117.74,117.77,151275.0,117.3511,117.391,117.1919,117.2217,151275.0
2024-03-28 15:35:00,117.76,117.79,117.59,117.64,159203.0,117.2118,117.2417,117.0426,117.0924,159203.0
2024-03-28 15:40:00,117.65,117.74,117.51,117.65,162760.0,117.1023,117.1919,116.963,117.1023,162760.0
2024-03-28 15:45:00,117.66,117.66,117.55,117.63,209115.0,117.1123,117.1123,117.0028,117.0824,209115.0
2024-03-28 15:50:00,117.65,117.89,117.62,117.77,375423.0,117.1023,117.3412,117.0724,117.2217,375423.0
2024-03-28 15:55:00,117.78,118.17,117.71,117.88,742061.0,117.2317,117.6199,117.162,117.3312,742061.0
2024-04-01 09:30:00,119.2,122.66,119.0,122.66,2080295.0,118.6451,122.089,118.446,122.089,2080295.0
2024-04-01 09:35:00,122.68,123.45,122.13,123.44,1506614.0,122.1089,122.8753,121.5614,122.8653,1506614.0
2024-04-01 09:40:00,123.39,124.14,123.25,123.62,1172272.0,122.8156,123.5621,122.6762,123.0445,1172272.0
2024-04-01 09:45:00,123.64,126.23,123.56,124.59,1025960.0,123.0644,125.6424,122.9848,124.01,1025960.0
2024-04-01 09:50:00,124.59,125.87,124.49,125.85,1561329.0,124.01,125.284,123.9105,125.2641,1561329.0
2024-04-01 09:55:00,125.84,126.72,125.62,125.78,1461121.0,125.2542,126.1301,125.0352,125.1945,1461121.0
2024-04-01 10:00:00,125.76,126.22,125.19,125.22,936351.0,125.1745,125.6324,124.6072,124.6371,936351.0
2024-04-01 10:05:00,125.23,125.89,124.87,125.59,837869.0,124.647,125.3039,124.2887,125.0053,837869.0
2024-04-01 10:10:00,125.6,126.2,125.32,126.18,707045.0,125.0153,125.6125,124.7366,125.5926,707045.0
2024-04-01 10:15:00,126.19,126.43,125.29,125.68,933933.0,125.6025,125.8414,124.7067,125.0949,933933.0
2024-04-01 10:20:00,125.67,126.86,125.32,126.82,757899.0,125.085,126.2694,124.7366,126.2296,757899.0
2024-04-01 10:25:00,126.81,127.38,126.22,126.27,1139917.0,126.2197,126.787,125.6324,125.6822,1139917.0
2024-04-01 10:30:00,126.31,126.69,125.5,126.1,687305.0,125.722,126.1002,124.9158,125.513,687305.0
2024-04-01 10:35:00,126.09,126.35,125.58,125.78,453984.0,125.503,125.7618,124.9954,125.1945,453984.0
2024-04-01 10:40:00,125.78,126.69,125.7,126.5,472981.0,125.1945,126.1002,125.1148,125.9111,472981.0
2024-04-01 10:45:00,126.48,126.65,125.93,126.05,455198.0,125.8912,126.0604,125.3438,125.4632,455198.0
2024-04-01 10:50:00,126.07,126.08,124.63,125.46,871042.0,125.4831,125.4931,124.0498,124.8759,871042.0
2024-04-01 10:55:00,125.46,125.8,125.36,125.77,410363.0,124.8759,125.2144,124.7764,125.1845,410363.0
2024-04-01 11:00:00,125.75,125.87,125.27,125.41,322574.0,125.1646,125.284,124.6868,124.8262,322574.0
2024-04-01 11:05:00,125.41,125.55,125.0,125.47,366059.0,124.8262,124.9655,124.4181,124.8859,366059.0
2024-04-01 11:10:00,125.47,125.53,125.09,125.39,322401.0,124.8859,124.9456,124.5077,124.8063,322401.0
2024-04-01 11:15:00,125.39,125.4,124.66,124.98,473792.0,124.8063,124.8162,124.0797,124.3982,473792.0
2024-04-01 11:20:00,124.97,125.3,124.78,125.03,288536.0,124.3882,124.7167,124.1991,124.4479,288536.0
2024-04-01 11:25:00,125.01,125.64,124.83,125.61,308011.0,124.428,125.0551,124.2489,125.0252,308011.0
2024-04-01 11:30:00,125.59,125.79,125.44,125.44,254259.0,125.0053,125.2044,124.856,124.856,254259.0
2024-04-01 11:35:00,125.45,125.68,125.42,125.44,286167.0,124.866,125.0949,124.8361,124.856,286167.0
2024-04-01 11:40:00,125.46,126.0,125.46,125.98,304053.0,124.8759,125.4134,124.8759,125.3935,304053.0
2024-04-01 11:45:00,125.98,126.1,125.88,126.0,299188.0,125.3935,125.513,125.294,125.4134,299188.0
2024-04-01 11:50:00,125.99,125.99,125.55,125.62,320442.0,125.4035,125.4035,124.9655,125.0352,320442.0
2024-04-01 11:55:00,125.63,126.05,125.58,125.61,248513.0,125.0452,125.4632,124.9954,125.0252,248513.0
2024-04-01 12:00:00,125.63,126.03,125.52,125.84,234170.0,125.0452,125.4433,124.9357,125.2542,234170.0
2024-04-01 12:05:00,125.83,126.04,125.56,125.99,221952.0,125.2442,125.4532,124.9755,125.4035,221952.0
2024-04-01 12:10:00,125.98,126.38,125.95,126.35,301529.0,125.3935,125.7917,125.3637,125.7618,301529.0
2024-04-01 12:15:00,126.35,126.44,126.29,126.42,237282.0,125.7618,125.8514,125.7021,125.8315,237282.0
2024-04-01 12:20:00,126.43,126.65,126.07,126.29,294643.0,125.8414,126.0604,125.4831,125.7021,294643.0
2024-04-01 12:25:00,126.29,126.35,126.13,126.17,198037.0,125.7021,125.7618,125.5428,125.5826,198037.0
2024-04-01 12:30:00,126.19,126.33,126.08,126.1,238372.0,125.6025,125.7419,125.4931,125.513,238372.0
2024-04-01 12:35:00,126.1,126.22,125.77,125.96,237730.0,125.513,125.6324,125.1845,125.3736,237730.0
2024-04-01 12:40:00,125.97,126.1,125.71,125.82,223847.0,125.3836,125.513,125.1248,125.2343,223847.0
2024-04-01 12:45:00,125.82,125.88,125.63,125.72,157756.0,125.2343,125.294,125.0452,125.1347,157756.0
2024-04-01 12:50:00,125.72,125.87,125.56,125.6,199387.0,125.1347,125.284,124.9755,125.0153,199387.0
2024-04-01 12:55:00,125.58,125.65,125.37,125.39,169465.0,124.9954,125.0651,124.7864,124.8063,169465.0
2024-04-01 13:00:00,125.4,125.41,125.15,125.22,230553.0,124.8162,124.8262,124.5674,124.6371,230553.0
2024-04-01 13:05:00,125.22,125.33,124.88,124.97,211998.0,124.6371,124.7466,124.2986,124.3882,211998.0
2024-04-01 13:10:00,124.97,125.24,124.94,125.08,215653.0,124.3882,124.657,124.3584,124.4977,215653.0
2024-04-01 13:15:00,125.06,125.07,124.68,124.73,286435.0,124.4778,124.4878,124.0996,124.1493,286435.0
2024-04-01 13:20:00,124.76,124.76,124.39,124.39,282831.0,124.1792,124.1792,123.8109,123.8109,282831.0
2024-04-01 13:25:00,124.4,124.57,124.33,124.5,307614.0,123.8209,123.9901,123.7512,123.9204,307614.0
2024-04-01 13:30:00,124.52,124.7,124.33,124.56,346220.0,123.9403,124.1195,123.7512,123.9801,346220.0
2024-04-01 13:35:00,124.55,124.65,124.23,124.45,275850.0,123.9702,124.0697,123.6517,123.8706,275850.0
2024-04-01 13:40:00,124.45,124.53,124.25,124.43,194605.0,123.8706,123.9503,123.6716,123.8507,194605.0
2024-04-01 13:45:00,124.44,124.45,124.08,124.24,351284.0,123.8607,123.8706,123.5024,123.6616,351284.0
2024-04-01 13:50:00,124.24,124.31,123.94,124.0,313954.0,123.6616,123.7313,123.363,123.4227,313954.0
2024-04-01 13:55:00,124.0,124.15,123.83,124.07,269363.0,123.4227,123.572,123.2535,123.4924,269363.0
2024-04-01 14:00:00,124.08,124.13,123.76,124.02,335173.0,123.5024,123.5521,123.1839,123.4426,335173.0
2024-04-01 14:05:00,124.0,124.16,123.92,124.02,189942.0,123.4227,123.582,123.3431,123.4426,189942.0
2024-04-01 14:10:00,124.02,124.09,123.8,123.96,229148.0,123.4426,123.5123,123.2237,123.3829,229148.0
2024-04-01 14:15:00,123.97,124.1,123.81,123.91,171671.0,123.3929,123.5223,123.2336,123.3332,171671.0
2024-04-01 14:20:00,123.9,123.97,123.72,123.85,210480.0,123.3232,123.3929,123.144,123.2734,210480.0
2024-04-01 14:25:00,123.84,123.87,123.68,123.75,185106.0,123.2635,123.2933,123.1042,123.1739,185106.0
2024-04-01 14:30:00,123.74,123.78,123.55,123.74,238153.0,123.164,123.2038,122.9748,123.164,238153.0
2024-04-01 14:35:00,123.75,124.41,123.56,124.21,446084.0,123.1739,123.8308,122.9848,123.6318,446084.0
2024-04-01 14:40:00,124.21,124.32,123.95,124.01,223665.0,123.6318,123.7413,123.373,123.4327,223665.0
2024-04-01 14:45:00,123.98,124.03,123.76,123.76,157255.0,123.4028,123.4526,123.1839,123.1839,157255.0
2024-04-01 14:50:00,123.77,123.83,123.57,123.65,230284.0,123.1938,123.2535,122.9947,123.0744,230284.0
2024-04-01 14:55:00,123.65,123.73,123.32,123.44,318866.0,123.0744,123.154,122.7459,122.8653,318866.0
2024-04-01 15:00:00,123.42,123.55,123.05,123.46,473047.0,122.8454,122.9748,122.4772,122.8853,473047.0
2024-04-01 15:05:00,123.46,123.7,123.45,123.58,363125.0,122.8853,123.1241,122.8753,123.0047,363125.0
2024-04-01 15:10:00,123.59,123.71,123.44,123.7,240143.0,123.0147,123.1341,122.8653,123.1241,240143.0
2024-04-01 15:15:00,123.7,123.76,123.6,123.7,216526.0,123.1241,123.1839,123.0246,123.1241,216526.0
2024-04-01 15:20:00,123.7,123.8,123.51,123.64,210002.0,123.1241,123.2237,122.935,123.0644,210002.0
2024-04-01 15:25:00,123.64,123.65,123.45,123.59,189384.0,123.0644,123.0744,122.8753,123.0147,189384.0
2024-04-01 15:30:00,123.58,123.99,123.48,123.82,274296.0,123.0047,123.4128,122.9052,123.2436,274296.0
2024-04-01 15:35:00,123.83,123.85,123.49,123.51,251076.0,123.2535,123.2734,122.9151,122.935,251076.0
2024-04-01 15:40:00,123.5,123.61,123.41,123.59,200461.0,122.9251,123.0346,122.8355,123.0147,200461.0
2024-04-01 15:45:00,123.58,124.31,123.58,123.97,501729.0,123.0047,123.7313,123.0047,123.3929,501729.0
2024-04-01 15:50:00,123.98,124.55,123.85,124.48,472357.0,123.4028,123.9702,123.2734,123.9005,472357.0
2024-04-01 15:55:00,124.49,124.76,124.14,124.28,1333150.0,123.9105,124.1792,123.5621,123.7014,1333150.0
2024-04-02 09:30:00,122.71,122.85,121.67,122.19,1190851.0,122.1387,122.2781,121.1036,121.6212,1190851.0
2024-04-02 09:35:00,122.18,123.68,122.13,122.72,1031073.0,121.6112,123.1042,121.5614,122.1487,1031073.0
2024-04-02 09:40:00,122.7,122.85,122.15,122.38,486155.0,122.1288,122.2781,121.5814,121.8103,486155.0
2024-04-02 09:45:00,122.38,122.62,121.94,122.3,604996.0,121.8103,122.0492,121.3723,121.7307,604996.0
2024-04-02 09:50:00,122.3,122.69,122.15,122.23,379685.0,121.7307,122.1188,121.5814,121.661,379685.0
2024-04-02 09:55:00,122.21,122.37,122.01,122.34,360206.0,121.6411,121.8003,121.442,121.7705,360206.0
2024-04-02 10:00:00,122.38,122.66,121.87,122.63,454947.0,121.8103,122.089,121.3027,122.0591,454947.0
2024-04-02 10:05:00,122.61,122.61,122.09,122.25,352557.0,122.0392,122.0392,121.5216,121.6809,352557.0
2024-04-02 10:10:00,122.26,122.32,121.86,121.91,339424.0,121.6908,121.7506,121.2927,121.3425,339424.0
2024-04-02 10:15:00,121.91,122.0,121.03,121.03,527164.0,121.3425,121.4321,120.4666,120.4666,527164.0
2024-04-02 10:20:00,121.04,121.79,120.92,121.75,397650.0,120.4765,121.223,120.3571,121.1832,397650.0
2024-04-02 10:25:00,121.73,122.02,121.67,121.77,229017.0,121.1633,121.452,121.1036,121.2031,229017.0
2024-04-02 10:30:00,121.76,121.9,121.43,121.5,213486.0,121.1932,121.3325,120.8647,120.9344,213486.0
2024-04-02 10:35:00,121.51,121.92,121.42,121.44,223770.0,120.9443,121.3524,120.8548,120.8747,223770.0
2024-04-02 10:40:00,121.43,121.79,121.37,121.76,216163.0,120.8647,121.223,120.805,121.1932,216163.0
2024-04-02 10:45:00,121.76,122.09,121.55,121.68,352274.0,121.1932,121.5216,120.9841,121.1135,352274.0
2024-04-02 10:50:00,121.67,122.03,121.67,121.9,190525.0,121.1036,121.4619,121.1036,121.3325,190525.0
2024-04-02 10:55:00,121.91,121.97,121.56,121.66,189973.0,121.3425,121.4022,120.9941,121.0936,189973.0
2024-04-02 11:00:00,121.66,121.89,121.64,121.69,115800.0,121.0936,121.3226,121.0737,121.1235,115800.0
2024-04-02 11:05:00,121.7,122.08,121.62,122.04,202547.0,121.1334,121.5117,121.0538,121.4719,202547.0
2024-04-02 11:10:00,122.04,122.35,121.98,122.04,271736.0,121.4719,121.7804,121.4121,121.4719,271736.0
2024-04-02 11:15:00,122.05,122.19,121.84,122.16,178110.0,121.4818,121.6212,121.2728,121.5913,178110.0
2024-04-02 11:20:00,122.15,122.3,121.97,121.99,164801.0,121.5814,121.7307,121.4022,121.4221,164801.0
2024-04-02 11:25:00,121.97,121.99,121.83,121.92,127564.0,121.4022,121.4221,121.2628,121.3524,127564.0
2024-04-02 11:30:00,121.91,122.21,121.85,122.02,128439.0,121.3425,121.6411,121.2828,121.452,128439.0
2024-04-02 11:35:00,122.0,122.46,121.98,122.27,234574.0,121.4321,121.8899,121.4121,121.7008,234574.0
2024-04-02 11:40:00,122.26,122.34,122.16,122.24,145383.0,121.6908,121.7705,121.5913,121.6709,145383.0
2024-04-02 11:45:00,122.24,122.3,122.13,122.15,122283.0,121.6709,121.7307,121.5614,121.5814,122283.0
2024-04-02 11:50:00,122.15,122.16,121.76,121.8,161376.0,121.5814,121.5913,121.1932,121.233,161376.0
2024-04-02 11:55:00,121.8,121.98,121.79,121.88,102912.0,121.233,121.4121,121.223,121.3126,102912.0
2024-04-02 12:00:00,121.87,122.09,121.84,122.03,123228.0,121.3027,121.5216,121.2728,121.4619,123228.0
2024-04-02 12:05:00,122.03,122.04,121.64,121.79,150369.0,121.4619,121.4719,121.0737,121.223,150369.0
2024-04-02 12:10:00,121.8,121.88,121.63,121.72,117835.0,121.233,121.3126,121.0638,121.1534,117835.0
2024-04-02 12:15:00,121.73,121.78,121.6,121.68,107711.0,121.1633,121.2131,121.0339,121.1135,107711.0
2024-04-02 12:20:00,121.67,121.78,121.62,121.65,118293.0,121.1036,121.2131,121.0538,121.0837,118293.0
2024-04-02 12:25:00,121.64,121.73,121.56,121.64,88352.0,121.0737,121.1633,120.9941,121.0737,88352.0
2024-04-02 12:30:00,121.65,121.78,121.58,121.76,106153.0,121.0837,121.2131,121.014,121.1932,106153.0
2024-04-02 12:35:00,121.76,121.85,121.61,121.64,124318.0,121.1932,121.2828,121.0439,121.0737,124318.0
2024-04-02 12:40:00,121.65,121.85,121.65,121.81,112399.0,121.0837,121.2828,121.0837,121.2429,112399.0
2024-04-02 12:45:00,121.82,122.06,121.73,122.03,126345.0,121.2529,121.4918,121.1633,121.4619,126345.0
2024-04-02 12:50:00,122.04,122.07,121.63,121.89,157991.0,121.4719,121.5017,121.0638,121.3226,157991.0
2024-04-02 12:55:00,121.9,122.21,121.86,122.17,127193.0,121.3325,121.6411,121.2927,121.6013,127193.0
2024-04-02 13:00:00,122.2,122.27,122.03,122.23,115373.0,121.6311,121.7008,121.4619,121.661,115373.0
2024-04-02 13:05:00,122.23,122.33,122.06,122.07,152282.0,121.661,121.7605,121.4918,121.5017,152282.0
2024-04-02 13:10:00,122.07,122.15,121.94,121.97,106191.0,121.5017,121.5814,121.3723,121.4022,106191.0
2024-04-02 13:15:00,121.97,122.13,121.91,121.91,80053.0,121.4022,121.5614,121.3425,121.3425,80053.0
2024-04-02 13:20:00,121.9,122.13,121.87,122.04,157555.0,121.3325,121.5614,121.3027,121.4719,157555.0
2024-04-02 13:25:00,122.02,122.27,122.02,122.25,96504.0,121.452,121.7008,121.452,121.6809,96504.0
2024-04-02 13:30:00,122.26,122.27,122.06,122.11,115080.0,121.6908,121.7008,121.4918,121.5415,115080.0
2024-04-02 13:35:00,122.12,122.26,122.11,122.23,78140.0,121.5515,121.6908,121.5415,121.661,78140.0
2024-04-02 13:40:00,122.24,122.37,122.18,122.26,122345.0,121.6709,121.8003,121.6112,121.6908,122345.0
2024-04-02 13:45:00,122.24,122.35,122.22,122.27,93052.0,121.6709,121.7804,121.651,121.7008,93052.0
2024-04-02 13:50:00,122.26,122.31,122.17,122.23,99775.0,121.6908,121.7406,121.6013,121.661,99775.0
2024-04-02 13:55:00,122.23,122.45,122.18,122.24,191277.0,121.661,121.88,121.6112,121.6709,191277.0
2024-04-02 14:00:00,122.25,122.31,122.13,122.26,111179.0,121.6809,121.7406,121.5614,121.6908,111179.0
2024-04-02 14:05:00,122.28,122.33,122.19,122.29,108887.0,121.7107,121.7605,121.6212,121.7207,108887.0
2024-04-02 14:10:00,122.28,122.37,122.2,122.37,164927.0,121.7107,121.8003,121.6311,121.8003,164927.0
2024-04-02 14:15:00,122.37,122.45,122.15,122.21,423691.0,121.8003,121.88,121.5814,121.6411,423691.0
2024-04-02 14:20:00,122.21,122.31,122.16,122.29,120859.0,121.6411,121.7406,121.5913,121.7207,120859.0
2024-04-02 14:25:00,122.27,122.72,122.26,122.72,299896.0,121.7008,122.1487,121.6908,122.1487,299896.0
2024-04-02 14:30:00,122.72,122.73,122.45,122.46,137322.0,122.1487,122.1587,121.88,121.8899,137322.0
2024-04-02 14:35:00,122.45,122.54,122.32,122.36,113421.0,121.88,121.9695,121.7506,121.7904,113421.0
2024-04-02 14:40:00,122.37,122.57,122.35,122.44,124554.0,121.8003,121.9994,121.7804,121.87,124554.0
2024-04-02 14:45:00,122.44,122.53,122.26,122.48,130265.0,121.87,121.9596,121.6908,121.9098,130265.0
2024-04-02 14:50:00,122.48,122.57,122.43,122.55,106933.0,121.9098,121.9994,121.8601,121.9795,106933.0
2024-04-02 14:55:00,122.54,122.57,122.46,122.52,120280.0,121.9695,121.9994,121.8899,121.9496,120280.0
2024-04-02 15:00:00,122.52,122.76,122.48,122.66,154630.0,121.9496,122.1885,121.9098,122.089,154630.0
2024-04-02 15:05:00,122.66,122.91,122.58,122.79,234746.0,122.089,122.3378,122.0094,122.2184,234746.0
2024-04-02 15:10:00,122.79,122.85,122.58,122.63,160388.0,122.2184,122.2781,122.0094,122.0591,160388.0
2024-04-02 15:15:00,122.64,122.73,122.52,122.53,163153.0,122.0691,122.1587,121.9496,121.9596,163153.0
2024-04-02 15:20:00,122.54,122.62,122.46,122.56,208876.0,121.9695,122.0492,121.8899,121.9894,208876.0
2024-04-02 15:25:00,122.56,122.69,122.54,122.68,135855.0,121.9894,122.1188,121.9695,122.1089,135855.0
2024-04-02 15:30:00,122.69,122.72,122.49,122.57,226012.0,122.1188,122.1487,121.9198,121.9994,226012.0
2024-04-02 15:35:00,122.58,122.93,122.54,122.92,178082.0,122.0094,122.3577,121.9695,122.3478,178082.0
2024-04-02 15:40:00,122.92,123.1,122.89,122.98,326843.0,122.3478,122.5269,122.3179,122.4075,326843.0
2024-04-02 15:45:00,122.98,123.22,122.97,123.22,276390.0,122.4075,122.6464,122.3975,122.6464,276390.0
2024-04-02 15:50:00,123.23,123.3,123.09,123.18,408971.0,122.6563,122.726,122.517,122.6066,408971.0
2024-04-02 15:55:00,123.18,123.2,122.68,122.76,800612.0,122.6066,122.6265,122.1089,122.1885,800612.0
2024-04-03 09:30:00,122.19,122.38,121.33,122.26,749272.0,121.6212,121.8103,120.7652,121.6908,749272.0
2024-04-03 09:35:00,122.29,123.38,121.97,123.26,604651.0,121.7207,122.8056,121.4022,122.6862,604651.0
2024-04-03 09:40:00,123.26,123.27,122.65,122.97,388197.0,122.6862,122.6961,122.079,122.3975,388197.0
2024-04-03 09:45:00,122.97,124.29,122.83,123.81,671190.0,122.3975,123.7114,122.2582,123.2336,671190.0
2024-04-03 09:50:00,123.79,124.58,123.76,124.12,787870.0,123.2137,124.0,123.1839,123.5422,787870.0
2024-04-03 09:55:00,124.15,124.2,123.41,123.67,429490.0,123.572,123.6218,122.8355,123.0943,429490.0
2024-04-03 10:00:00,123.66,124.78,123.66,124.74,627136.0,123.0843,124.1991,123.0843,124.1593,627136.0
2024-04-03 10:05:00,124.76,125.44,124.76,124.78,689193.0,124.1792,124.856,124.1792,124.1991,689193.0
2024-04-03 10:10:00,124.76,125.67,124.76,125.38,546747.0,124.1792,125.085,124.1792,124.7963,546747.0
2024-04-03 10:15:00,125.41,125.79,125.17,125.68,425993.0,124.8262,125.2044,124.5873,125.0949,425993.0
2024-04-03 10:20:00,125.67,126.54,125.47,126.37,593820.0,125.085,125.9509,124.8859,125.7817,593820.0
2024-04-03 10:25:00,126.38,126.85,126.15,126.49,643591.0,125.7917,126.2595,125.5627,125.9012,643591.0
2024-04-03 10:30:00,126.54,126.94,126.23,126.77,657281.0,125.9509,126.3491,125.6424,126.1798,657281.0
2024-04-03 10:35:00,126.75,126.86,126.24,126.44,405917.0,126.1599,126.2694,125.6523,125.8514,405917.0
2024-04-03 10:40:00,126.46,126.59,126.07,126.58,357584.0,125.8713,126.0007,125.4831,125.9907,357584.0
2024-04-03 10:45:00,126.59,126.71,126.04,126.05,294604.0,126.0007,126.1201,125.4532,125.4632,294604.0
2024-04-03 10:50:00,126.03,126.47,126.0,126.44,299400.0,125.4433,125.8812,125.4134,125.8514,299400.0
2024-04-03 10:55:00,126.43,126.52,126.12,126.16,213269.0,125.8414,125.931,125.5329,125.5727,213269.0
2024-04-03 11:00:00,126.17,126.28,126.0,126.15,309102.0,125.5826,125.6921,125.4134,125.5627,309102.0
2024-04-03 11:05:00,126.13,126.46,126.13,126.39,168815.0,125.5428,125.8713,125.5428,125.8016,168815.0
2024-04-03 11:10:00,126.4,126.76,126.37,126.73,239463.0,125.8116,126.1699,125.7817,126.14,239463.0
2024-04-03 11:15:00,126.75,126.88,126.6,126.85,270262.0,126.1599,126.2893,126.0106,126.2595,270262.0
2024-04-03 11:20:00,126.86,126.99,126.77,126.98,274104.0,126.2694,126.3988,126.1798,126.3889,274104.0
2024-04-03 11:25:00,126.98,127.48,126.96,127.21,788512.0,126.3889,126.8865,126.369,126.6178,788512.0
2024-04-03 11:30:00,127.21,127.42,126.82,127.12,468212.0,126.6178,126.8268,126.2296,126.5282,468212.0
2024-04-03 11:35:00,127.14,127.15,126.51,126.63,353147.0,126.5481,126.5581,125.9211,126.0405,353147.0
2024-04-03 11:40:00,126.65,127.29,126.59,127.29,253224.0,126.0604,126.6974,126.0007,126.6974,253224.0
2024-04-03 11:45:00,127.27,127.31,126.93,127.11,333394.0,126.6775,126.7173,126.3391,126.5183,333394.0
2024-04-03 11:50:00,127.14,127.15,126.61,126.7,418898.0,126.5481,126.5581,126.0206,126.1102,418898.0
2024-04-03 11:55:00,126.7,126.78,126.44,126.56,199181.0,126.1102,126.1898,125.8514,125.9708,199181.0
2024-04-03 12:00:00,126.55,126.57,126.12,126.13,233534.0,125.9609,125.9808,125.5329,125.5428,233534.0
2024-04-03 12:05:00,126.13,126.46,126.1,126.44,254343.0,125.5428,125.8713,125.513,125.8514,254343.0
2024-04-03 12:10:00,126.43,126.56,126.16,126.48,233342.0,125.8414,125.9708,125.5727,125.8912,233342.0
2024-04-03 12:15:00,126.48,126.8,126.33,126.77,222297.0,125.8912,126.2097,125.7419,126.1798,222297.0
2024-04-03 12:20:00,126.77,126.93,126.68,126.89,246451.0,126.1798,126.3391,126.0903,126.2993,246451.0
2024-04-03 12:25:00,126.89,126.9,126.66,126.78,159631.0,126.2993,126.3092,126.0704,126.1898,159631.0
2024-04-03 12:30:00,126.78,126.86,126.65,126.67,169868.0,126.1898,126.2694,126.0604,126.0803,169868.0
2024-04-03 12:35:00,126.69,126.77,126.17,126.19,271356.0,126.1002,126.1798,125.5826,125.6025,271356.0
2024-04-03 12:40:00,126.21,126.78,126.21,126.57,151383.0,125.6225,126.1898,125.6225,125.9808,151383.0
2024-04-03 12:45:00,126.58,126.98,126.57,126.8,225077.0,125.9907,126.3889,125.9808,126.2097,225077.0
2024-04-03 12:50:00,126.79,127.13,126.72,127.09,160851.0,126.1998,126.5382,126.1301,126.4984,160851.0
2024-04-03 12:55:00,127.1,127.19,126.97,127.11,141698.0,126.5083,126.5979,126.3789,126.5183,141698.0
2024-04-03 13:00:00,127.13,127.24,127.01,127.19,189524.0,126.5382,126.6477,126.4187,126.5979,189524.0
2024-04-03 13:05:00,127.19,127.33,127.08,127.14,301448.0,126.5979,126.7372,126.4884,126.5481,301448.0
2024-04-03 13:10:00,127.14,127.73,127.14,127.72,526609.0,126.5481,127.1354,126.5481,127.1254,526609.0
2024-04-03 13:15:00,127.73,127.76,127.47,127.6,356565.0,127.1354,127.1652,126.8766,127.006,356565.0
2024-04-03 13:20:00,127.59,127.78,127.46,127.54,280941.0,126.996,127.1851,126.8666,126.9463,280941.0
2024-04-03 13:25:00,127.52,127.66,127.46,127.65,161316.0,126.9264,127.0657,126.8666,127.0558,161316.0
2024-04-03 13:30:00,127.67,127.78,127.59,127.61,226522.0,127.0757,127.1851,126.996,127.0159,226522.0
2024-04-03 13:35:00,127.6,127.61,127.01,127.07,336072.0,127.006,127.0159,126.4187,126.4785,336072.0
2024-04-03 13:40:00,127.07,127.43,127.05,127.36,226101.0,126.4785,126.8368,126.4585,126.7671,226101.0
2024-04-03 13:45:00,127.35,127.46,127.3,127.44,135451.0,126.7571,126.8666,126.7074,126.8467,135451.0
2024-04-03 13:50:00,127.44,127.65,127.41,127.58,332319.0,126.8467,127.0558,126.8169,126.9861,332319.0
2024-04-03 13:55:00,127.57,127.65,127.49,127.61,185603.0,126.9761,127.0558,126.8965,127.0159,185603.0
2024-04-03 14:00:00,127.62,127.8,127.57,127.6,298962.0,127.0259,127.2051,126.9761,127.006,298962.0
2024-04-03 14:05:00,127.6,127.95,127.56,127.79,265919.0,127.006,127.3544,126.9662,127.1951,265919.0
2024-04-03 14:10:00,127.79,127.94,127.61,127.61,304010.0,127.1951,127.3444,127.0159,127.0159,304010.0
2024-04-03 14:15:00,127.62,127.71,127.38,127.58,288696.0,127.0259,127.1155,126.787,126.9861,288696.0
2024-04-03 14:20:00,127.57,127.73,127.51,127.62,158006.0,126.9761,127.1354,126.9164,127.0259,158006.0
2024-04-03 14:25:00,127.61,127.63,127.5,127.5,183152.0,127.0159,127.0358,126.9064,126.9064,183152.0
2024-04-03 14:30:00,127.5,127.6,127.33,127.48,262648.0,126.9064,127.006,126.7372,126.8865,262648.0
2024-04-03 14:35:00,127.48,127.94,127.47,127.83,340262.0,126.8865,127.3444,126.8766,127.2349,340262.0
2024-04-03 14:40:00,127.83,128.28,127.75,127.98,624439.0,127.2349,127.6828,127.1553,127.3842,624439.0
2024-04-03 14:45:00,127.99,128.05,127.4,127.41,307920.0,127.3942,127.4539,126.8069,126.8169,307920.0
2024-04-03 14:50:00,127.42,127.65,127.23,127.62,496264.0,126.8268,127.0558,126.6377,127.0259,496264.0
2024-04-03 14:55:00,127.62,127.73,127.15,127.27,349694.0,127.0259,127.1354,126.5581,126.6775,349694.0
2024-04-03 15:00:00,127.25,127.32,126.98,127.28,288093.0,126.6576,126.7273,126.3889,126.6875,288093.0
2024-04-03 15:05:00,127.28,127.32,127.1,127.26,238710.0,126.6875,126.7273,126.5083,126.6676,238710.0
2024-04-03 15:10:00,127.27,127.36,126.47,126.5,410620.0,126.6775,126.7671,125.8812,125.9111,410620.0
2024-04-03 15:15:00,126.51,126.74,126.1,126.69,516690.0,125.9211,126.15,125.513,126.1002,516690.0
2024-04-03 15:20:00,126.69,126.74,126.34,126.51,283179.0,126.1002,126.15,125.7518,125.9211,283179.0
2024-04-03 15:25:00,126.52,126.68,126.36,126.64,414913.0,125.931,126.0903,125.7718,126.0505,414913.0
2024-04-03 15:30:00,126.63,126.88,126.36,126.87,428628.0,126.0405,126.2893,125.7718,126.2794,428628.0
2024-04-03 15:35:00,126.85,127.16,126.85,127.01,463977.0,126.2595,126.568,126.2595,126.4187,463977.0
2024-04-03 15:40:00,127.01,127.09,126.84,126.84,370791.0,126.4187,126.4984,126.2495,126.2495,370791.0
2024-04-03 15:45:00,126.84,127.6,126.84,127.6,526125.0,126.2495,127.006,126.2495,127.006,526125.0
2024-04-03 15:50:00,127.58,127.97,127.22,127.82,782179.0,126.9861,127.3743,126.6278,127.225,782179.0
2024-04-03 15:55:00,127.79,128.2,127.74,128.18,1697806.0,127.1951,127.6032,127.1453,127.5833,1697806.0
2024-04-04 09:30:00,129.98,130.55,129.35,130.06,1678334.0,129.3749,129.9423,128.7478,129.4545,1678334.0
2024-04-04 09:35:00,130.05,130.32,129.16,129.28,930554.0,129.4446,129.7133,128.5587,128.6782,930554.0
2024-04-04 09:40:00,129.28,129.9,128.68,128.76,906604.0,128.6782,129.2953,128.081,128.1606,906604.0
2024-04-04 09:45:00,128.84,129.17,127.51,127.9,1123641.0,128.2402,128.5687,126.9164,127.3046,1123641.0
2024-04-04 09:50:00,127.91,128.04,127.08,127.47,1176534.0,127.3145,127.4439,126.4884,126.8766,1176534.0
2024-04-04 09:55:00,127.49,128.28,127.42,127.57,601626.0,126.8965,127.6828,126.8268,126.9761,601626.0
2024-04-04 10:00:00,127.54,128.03,127.47,127.58,584930.0,126.9463,127.434,126.8766,126.9861,584930.0
2024-04-04 10:05:00,127.61,128.05,127.52,127.75,355162.0,127.0159,127.4539,126.9264,127.1553,355162.0
2024-04-04 10:10:00,127.74,127.79,127.26,127.73,361094.0,127.1453,127.1951,126.6676,127.1354,361094.0
2024-04-04 10:15:00,127.74,127.91,127.37,127.46,364872.0,127.1453,127.3145,126.7771,126.8666,364872.0
2024-04-04 10:20:00,127.46,127.46,126.52,126.83,669869.0,126.8666,126.8666,125.931,126.2396,669869.0
2024-04-04 10:25:00,126.82,126.85,126.08,126.58,798208.0,126.2296,126.2595,125.4931,125.9907,798208.0
2024-04-04 10:30:00,126.56,126.77,126.3,126.4,344696.0,125.9708,126.1798,125.712,125.8116,344696.0
2024-04-04 10:35:00,126.41,126.83,126.35,126.49,341998.0,125.8215,126.2396,125.7618,125.9012,341998.0
2024-04-04 10:40:00,126.51,127.08,126.49,127.04,417103.0,125.9211,126.4884,125.9012,126.4486,417103.0
2024-04-04 10:45:00,127.02,127.22,126.87,127.18,294467.0,126.4287,126.6278,126.2794,126.5879,294467.0
2024-04-04 10:50:00,127.17,127.57,127.06,127.32,362117.0,126.578,126.9761,126.4685,126.7273,362117.0
2024-04-04 10:55:00,127.31,127.67,127.2,127.41,317220.0,126.7173,127.0757,126.6078,126.8169,317220.0
2024-04-04 11:00:00,127.42,127.59,127.3,127.41,209569.0,126.8268,126.996,126.7074,126.8169,209569.0
2024-04-04 11:05:00,127.4,127.5,127.2,127.29,178348.0,126.8069,126.9064,126.6078,126.6974,178348.0
2024-04-04 11:10:00,127.31,127.32,126.77,126.84,231807.0,126.7173,126.7273,126.1798,126.2495,231807.0
2024-04-04 11:15:00,126.81,127.2,126.73,127.03,190085.0,126.2197,126.6078,126.14,126.4386,190085.0
2024-04-04 11:20:00,127.03,127.21,127.0,127.19,192402.0,126.4386,126.6178,126.4088,126.5979,192402.0
2024-04-04 11:25:00,127.21,127.27,126.9,127.02,208033.0,126.6178,126.6775,126.3092,126.4287,208033.0
2024-04-04 11:30:00,127.03,127.22,126.9,126.94,199520.0,126.4386,126.6278,126.3092,126.3491,199520.0
2024-04-04 11:35:00,126.92,127.1,126.79,126.9,276914.0,126.3291,126.5083,126.1998,126.3092,276914.0
2024-04-04 11:40:00,126.91,127.2,126.91,127.16,222904.0,126.3192,126.6078,126.3192,126.568,222904.0
2024-04-04 11:45:00,127.18,127.24,127.0,127.22,177601.0,126.5879,126.6477,126.4088,126.6278,177601.0
2024-04-04 11:50:00,127.23,127.67,127.22,127.55,245997.0,126.6377,127.0757,126.6278,126.9562,245997.0
2024-04-04 11:55:00,127.55,127.64,127.44,127.49,205822.0,126.9562,127.0458,126.8467,126.8965,205822.0
2024-04-04 12:00:00,127.5,127.8,127.48,127.73,216827.0,126.9064,127.2051,126.8865,127.1354,216827.0
2024-04-04 12:05:00,127.73,127.8,127.55,127.67,208719.0,127.1354,127.2051,126.9562,127.0757,208719.0
2024-04-04 12:10:00,127.67,127.88,127.53,127.54,162205.0,127.0757,127.2847,126.9363,126.9463,162205.0
2024-04-04 12:15:00,127.54,127.7,127.51,127.59,126187.0,126.9463,127.1055,126.9164,126.996,126187.0
2024-04-04 12:20:00,127.6,127.88,127.59,127.75,176774.0,127.006,127.2847,126.996,127.1553,176774.0
2024-04-04 12:25:00,127.77,127.78,127.61,127.7,85177.0,127.1752,127.1851,127.0159,127.1055,85177.0
2024-04-04 12:30:00,127.7,127.7,127.59,127.65,144332.0,127.1055,127.1055,126.996,127.0558,144332.0
2024-04-04 12:35:00,127.66,127.9,127.62,127.87,174365.0,127.0657,127.3046,127.0259,127.2747,174365.0
2024-04-04 12:40:00,127.86,128.17,127.85,128.15,255263.0,127.2648,127.5733,127.2548,127.5534,255263.0
2024-04-04 12:45:00,128.15,128.84,128.12,128.77,350739.0,127.5534,128.2402,127.5236,128.1705,350739.0
2024-04-04 12:50:00,128.78,128.86,128.52,128.76,285399.0,128.1805,128.2601,127.9217,128.1606,285399.0
2024-04-04 12:55:00,128.76,128.86,128.52,128.55,176268.0,128.1606,128.2601,127.9217,127.9516,176268.0
2024-04-04 13:00:00,128.55,128.55,128.21,128.34,172060.0,127.9516,127.9516,127.6131,127.7425,172060.0
2024-04-04 13:05:00,128.34,128.49,128.13,128.48,177770.0,127.7425,127.8918,127.5335,127.8819,177770.0
2024-04-04 13:10:00,128.47,128.48,128.34,128.44,98378.0,127.8719,127.8819,127.7425,127.8421,98378.0
2024-04-04 13:15:00,128.43,128.88,128.38,128.53,257595.0,127.8321,128.28,127.7824,127.9317,257595.0
2024-04-04 13:20:00,128.53,128.54,128.29,128.37,150181.0,127.9317,127.9416,127.6928,127.7724,150181.0
2024-04-04 13:25:00,128.3,128.31,127.95,127.96,136821.0,127.7027,127.7127,127.3544,127.3643,136821.0
2024-04-04 13:30:00,128.0,128.12,127.84,127.97,324168.0,127.4041,127.5236,127.2449,127.3743,324168.0
2024-04-04 13:35:00,127.97,128.09,127.86,127.98,107090.0,127.3743,127.4937,127.2648,127.3842,107090.0
2024-04-04 13:40:00,127.98,128.27,127.95,128.19,104696.0,127.3842,127.6729,127.3544,127.5932,104696.0
2024-04-04 13:45:00,128.19,128.28,127.9,127.98,151015.0,127.5932,127.6828,127.3046,127.3842,151015.0
2024-04-04 13:50:00,127.98,128.06,127.86,127.97,185234.0,127.3842,127.4638,127.2648,127.3743,185234.0
2024-04-04 13:55:00,127.96,128.05,127.76,127.93,145900.0,127.3643,127.4539,127.1652,127.3344,145900.0
2024-04-04 14:00:00,127.93,128.01,127.79,127.91,127599.0,127.3344,127.4141,127.1951,127.3145,127599.0
2024-04-04 14:05:00,127.91,128.0,127.36,127.47,352128.0,127.3145,127.4041,126.7671,126.8766,352128.0
2024-04-04 14:10:00,127.48,127.53,127.14,127.26,194134.0,126.8865,126.9363,126.5481,126.6676,194134.0
2024-04-04 14:15:00,127.26,127.33,126.79,126.89,192197.0,126.6676,126.7372,126.1998,126.2993,192197.0
2024-04-04 14:20:00,126.86,127.26,126.79,127.22,189690.0,126.2694,126.6676,126.1998,126.6278,189690.0
2024-04-04 14:25:00,127.22,127.3,126.23,126.29,316692.0,126.6278,126.7074,125.6424,125.7021,316692.0
2024-04-04 14:30:00,126.25,126.25,125.62,125.64,448691.0,125.6623,125.6623,125.0352,125.0551,448691.0
2024-04-04 14:35:00,125.66,126.38,125.65,126.35,445474.0,125.075,125.7917,125.0651,125.7618,445474.0
2024-04-04 14:40:00,126.34,126.34,125.26,125.3,297688.0,125.7518,125.7518,124.6769,124.7167,297688.0
2024-04-04 14:45:00,125.31,126.06,125.31,125.99,295715.0,124.7266,125.4732,124.7266,125.4035,295715.0
2024-04-04 14:50:00,125.97,125.98,125.35,125.39,300753.0,125.3836,125.3935,124.7665,124.8063,300753.0
2024-04-04 14:55:00,125.37,125.43,124.8,125.03,459047.0,124.7864,124.8461,124.219,124.4479,459047.0
2024-04-04 15:00:00,125.01,125.01,124.5,124.54,353506.0,124.428,124.428,123.9204,123.9602,353506.0
2024-04-04 15:05:00,124.55,125.05,124.55,124.95,266774.0,123.9702,124.4679,123.9702,124.3683,266774.0
2024-04-04 15:10:00,124.92,124.98,124.55,124.62,241725.0,124.3385,124.3982,123.9702,124.0399,241725.0
2024-04-04 15:15:00,124.61,124.7,124.14,124.2,272261.0,124.0299,124.1195,123.5621,123.6218,272261.0
2024-04-04 15:20:00,124.17,124.85,124.17,124.5,243727.0,123.592,124.2688,123.592,123.9204,243727.0
2024-04-04 15:25:00,124.46,124.6,123.67,123.68,303088.0,123.8806,124.0199,123.0943,123.1042,303088.0
2024-04-04 15:30:00,123.69,124.23,123.66,124.15,320968.0,123.1142,123.6517,123.0843,123.572,320968.0
2024-04-04 15:35:00,124.16,124.17,123.65,123.77,246308.0,123.582,123.592,123.0744,123.1938,246308.0
2024-04-04 15:40:00,123.76,124.17,123.68,124.14,273176.0,123.1839,123.592,123.1042,123.5621,273176.0
2024-04-04 15:45:00,124.15,124.26,123.95,124.08,309869.0,123.572,123.6815,123.373,123.5024,309869.0
2024-04-04 15:50:00,124.11,124.83,124.08,124.82,584149.0,123.5322,124.2489,123.5024,124.2389,584149.0
2024-04-04 15:55:00,124.83,124.83,124.04,124.05,992031.0,124.2489,124.2489,123.4626,123.4725,992031.0
2024-04-05 09:30:00,124.4,124.52,123.29,123.31,798437.0,123.8209,123.9403,122.716,122.736,798437.0
2024-04-05 09:35:00,123.27,123.56,121.36,121.41,718870.0,122.6961,122.9848,120.795,120.8448,718870.0
2024-04-05 09:40:00,121.43,122.93,121.2,122.91,880656.0,120.8647,122.3577,120.6358,122.3378,880656.0
2024-04-05 09:45:00,122.9,124.05,122.34,123.79,898053.0,122.3279,123.4725,121.7705,123.2137,898053.0
2024-04-05 09:50:00,123.74,124.03,123.38,123.94,603759.0,123.164,123.4526,122.8056,123.363,603759.0
2024-04-05 09:55:00,123.94,123.94,122.57,122.57,451957.0,123.363,123.363,121.9994,121.9994,451957.0
2024-04-05 10:00:00,122.59,123.0,122.34,122.93,358656.0,122.0193,122.4274,121.7705,122.3577,358656.0
2024-04-05 10:05:00,122.93,123.01,122.39,122.92,361678.0,122.3577,122.4374,121.8202,122.3478,361678.0
2024-04-05 10:10:00,122.94,123.35,122.53,123.07,252477.0,122.3677,122.7758,121.9596,122.4971,252477.0
2024-04-05 10:15:00,123.09,123.33,122.73,122.73,249394.0,122.517,122.7559,122.1587,122.1587,249394.0
2024-04-05 10:20:00,122.73,122.89,122.29,122.5,275036.0,122.1587,122.3179,121.7207,121.9297,275036.0
2024-04-05 10:25:00,122.43,122.45,121.87,122.06,507805.0,121.8601,121.88,121.3027,121.4918,507805.0
2024-04-05 10:30:00,122.08,122.78,122.05,122.71,326992.0,121.5117,122.2084,121.4818,122.1387,326992.0
2024-04-05 10:35:00,122.69,122.72,122.25,122.27,185119.0,122.1188,122.1487,121.6809,121.7008,185119.0
2024-04-05 10:40:00,122.27,122.5,122.17,122.47,157404.0,121.7008,121.9297,121.6013,121.8999,157404.0
2024-04-05 10:45:00,122.5,123.0,122.45,122.94,222936.0,121.9297,122.4274,121.88,122.3677,222936.0
2024-04-05 10:50:00,122.94,123.17,122.79,122.96,253411.0,122.3677,122.5966,122.2184,122.3876,253411.0
2024-04-05 10:55:00,122.98,123.19,122.85,122.99,246360.0,122.4075,122.6165,122.2781,122.4174,246360.0
2024-04-05 11:00:00,122.98,123.23,122.86,122.98,244377.0,122.4075,122.6563,122.288,122.4075,244377.0
2024-04-05 11:05:00,122.98,123.03,122.35,122.98,198934.0,122.4075,122.4573,121.7804,122.4075,198934.0
2024-04-05 11:10:00,122.97,123.24,122.9,122.97,222635.0,122.3975,122.6663,122.3279,122.3975,222635.0
2024-04-05 11:15:00,122.97,123.07,122.51,122.92,192132.0,122.3975,122.4971,121.9397,122.3478,192132.0
2024-04-05 11:20:00,122.9,123.04,122.79,122.99,135314.0,122.3279,122.4672,122.2184,122.4174,135314.0
2024-04-05 11:25:00,122.98,123.03,122.61,122.89,162285.0,122.4075,122.4573,122.0392,122.3179,162285.0
2024-04-05 11:30:00,122.88,123.01,122.8,122.9,118278.0,122.308,122.4374,122.2283,122.3279,118278.0
2024-04-05 11:35:00,122.92,123.11,122.81,122.81,155427.0,122.3478,122.5369,122.2383,122.2383,155427.0
2024-04-05 11:40:00,122.81,123.1,122.68,123.01,217831.0,122.2383,122.5269,122.1089,122.4374,217831.0
2024-04-05 11:45:00,123.02,123.12,122.8,122.81,168980.0,122.4473,122.5468,122.2283,122.2383,168980.0
2024-04-05 11:50:00,122.86,123.02,122.83,122.95,81808.0,122.288,122.4473,122.2582,122.3776,81808.0
2024-04-05 11:55:00,122.95,123.19,122.88,122.88,173319.0,122.3776,122.6165,122.308,122.308,173319.0
2024-04-05 12:00:00,122.87,123.05,122.87,122.96,122409.0,122.298,122.4772,122.298,122.3876,122409.0
2024-04-05 12:05:00,122.98,122.99,122.75,122.9,137159.0,122.4075,122.4174,122.1786,122.3279,137159.0
2024-04-05 12:10:00,122.91,123.05,122.86,122.99,140973.0,122.3378,122.4772,122.288,122.4174,140973.0
2024-04-05 12:15:00,122.99,125.69,122.91,122.94,376026.0,122.4174,125.1049,122.3378,122.3677,376026.0
2024-04-05 12:20:00,122.94,122.99,122.75,122.93,137057.0,122.3677,122.4174,122.1786,122.3577,137057.0
2024-04-05 12:25:00,122.92,122.92,122.65,122.8,156204.0,122.3478,122.3478,122.079,122.2283,156204.0
2024-04-05 12:30:00,122.82,122.89,122.52,122.73,132048.0,122.2482,122.3179,121.9496,122.1587,132048.0
2024-04-05 12:35:00,122.74,122.99,122.64,122.94,130358.0,122.1686,122.4174,122.0691,122.3677,130358.0
2024-04-05 12:40:00,122.96,122.97,122.66,122.7,95862.0,122.3876,122.3975,122.089,122.1288,95862.0
2024-04-05 12:45:00,122.72,122.84,122.59,122.67,100190.0,122.1487,122.2681,122.0193,122.0989,100190.0
2024-04-05 12:50:00,122.67,123.01,122.66,122.83,142809.0,122.0989,122.4374,122.089,122.2582,142809.0
2024-04-05 12:55:00,122.84,123.36,122.82,123.27,168298.0,122.2681,122.7857,122.2482,122.6961,168298.0
2024-04-05 13:00:00,123.27,123.57,123.26,123.47,221459.0,122.6961,122.9947,122.6862,122.8952,221459.0
2024-04-05 13:05:00,123.48,123.5,123.01,123.07,137186.0,122.9052,122.9251,122.4374,122.4971,137186.0
2024-04-05 13:10:00,123.07,123.19,122.86,122.9,113832.0,122.4971,122.6165,122.288,122.3279,113832.0
2024-04-05 13:15:00,122.89,123.07,122.88,123.05,79625.0,122.3179,122.4971,122.308,122.4772,79625.0
2024-04-05 13:20:00,123.04,123.3,123.02,123.17,127362.0,122.4672,122.726,122.4473,122.5966,127362.0
2024-04-05 13:25:00,123.17,123.22,123.05,123.09,80366.0,122.5966,122.6464,122.4772,122.517,80366.0
2024-04-05 13:30:00,123.09,123.32,123.04,123.29,116924.0,122.517,122.7459,122.4672,122.716,116924.0
2024-04-05 13:35:00,123.29,123.3,122.98,122.99,119252.0,122.716,122.726,122.4075,122.4174,119252.0
2024-04-05 13:40:00,123.0,123.11,122.64,122.82,134786.0,122.4274,122.5369,122.0691,122.2482,134786.0
2024-04-05 13:45:00,122.83,123.15,122.73,123.15,141962.0,122.2582,122.5767,122.1587,122.5767,141962.0
2024-04-05 13:50:00,123.13,123.46,123.13,123.33,160328.0,122.5568,122.8853,122.5568,122.7559,160328.0
2024-04-05 13:55:00,123.32,123.34,122.83,122.93,164775.0,122.7459,122.7658,122.2582,122.3577,164775.0
2024-04-05 14:00:00,122.92,123.06,122.61,123.01,119612.0,122.3478,122.4871,122.0392,122.4374,119612.0
2024-04-05 14:05:00,123.01,123.38,122.97,123.37,150831.0,122.4374,122.8056,122.3975,122.7957,150831.0
2024-04-05 14:10:00,123.33,123.42,123.05,123.11,122340.0,122.7559,122.8454,122.4772,122.5369,122340.0
2024-04-05 14:15:00,123.12,123.21,123.05,123.14,124712.0,122.5468,122.6364,122.4772,122.5667,124712.0
2024-04-05 14:20:00,123.15,123.54,123.05,123.06,255421.0,122.5767,122.9649,122.4772,122.4871,255421.0
2024-04-05 14:25:00,123.09,123.3,122.96,122.96,190068.0,122.517,122.726,122.3876,122.3876,190068.0
2024-04-05 14:30:00,122.99,123.28,122.99,123.25,124666.0,122.4174,122.7061,122.4174,122.6762,124666.0
2024-04-05 14:35:00,123.26,123.49,123.2,123.46,132532.0,122.6862,122.9151,122.6265,122.8853,132532.0
2024-04-05 14:40:00,123.46,123.53,123.03,123.15,137063.0,122.8853,122.9549,122.4573,122.5767,137063.0
2024-04-05 14:45:00,123.18,123.24,122.95,123.03,112471.0,122.6066,122.6663,122.3776,122.4573,112471.0
2024-04-05 14:50:00,123.05,123.2,122.86,122.88,118327.0,122.4772,122.6265,122.288,122.308,118327.0
2024-04-05 14:55:00,122.86,122.95,122.73,122.83,100773.0,122.288,122.3776,122.1587,122.2582,100773.0
2024-04-05 15:00:00,122.82,122.94,122.7,122.8,102688.0,122.2482,122.3677,122.1288,122.2283,102688.0
2024-04-05 15:05:00,122.82,123.09,122.76,122.92,161348.0,122.2482,122.517,122.1885,122.3478,161348.0
2024-04-05 15:10:00,122.92,123.17,122.87,123.15,116337.0,122.3478,122.5966,122.298,122.5767,116337.0
2024-04-05 15:15:00,123.16,123.19,122.91,122.99,150073.0,122.5867,122.6165,122.3378,122.4174,150073.0
2024-04-05 15:20:00,122.99,123.14,122.89,123.11,127067.0,122.4174,122.5667,122.3179,122.5369,127067.0
2024-04-05 15:25:00,123.12,123.17,123.0,123.06,115604.0,122.5468,122.5966,122.4274,122.4871,115604.0
2024-04-05 15:30:00,123.07,123.36,122.92,123.36,169908.0,122.4971,122.7857,122.3478,122.7857,169908.0
2024-04-05 15:35:00,123.34,123.35,123.07,123.16,107615.0,122.7658,122.7758,122.4971,122.5867,107615.0
2024-04-05 15:40:00,123.17,123.29,123.06,123.17,157674.0,122.5966,122.716,122.4871,122.5966,157674.0
2024-04-05 15:45:00,123.16,123.49,123.14,123.43,169458.0,122.5867,122.9151,122.5667,122.8554,169458.0
2024-04-05 15:50:00,123.45,123.64,123.33,123.58,300328.0,122.8753,123.0644,122.7559,123.0047,300328.0
2024-04-05 15:55:00,123.57,123.65,123.36,123.58,708282.0,122.9947,123.0744,122.7857,123.0047,708282.0
2024-04-08 09:30:00,129.06,129.7,126.26,126.5,2058415.0,128.4592,129.0962,125.6722,125.9111,2058415.0
2024-04-08 09:35:00,126.48,126.53,124.0,124.47,1319600.0,125.8912,125.941,123.4227,123.8906,1319600.0
2024-04-08 09:40:00,124.47,125.6,124.11,125.09,953851.0,123.8906,125.0153,123.5322,124.5077,953851.0
2024-04-08 09:45:00,125.09,125.47,124.53,125.2,586039.0,124.5077,124.8859,123.9503,124.6172,586039.0
2024-04-08 09:50:00,125.23,125.32,124.54,124.56,563286.0,124.647,124.7366,123.9602,123.9801,563286.0
2024-04-08 09:55:00,124.54,124.81,123.88,124.77,582243.0,123.9602,124.229,123.3033,124.1892,582243.0
2024-04-08 10:00:00,124.76,124.92,124.41,124.68,378305.0,124.1792,124.3385,123.8308,124.0996,378305.0
2024-04-08 10:05:00,124.71,125.2,124.43,125.07,403485.0,124.1294,124.6172,123.8507,124.4878,403485.0
2024-04-08 10:10:00,125.07,125.15,124.51,124.92,293676.0,124.4878,124.5674,123.9304,124.3385,293676.0
2024-04-08 10:15:00,124.9,125.6,124.77,125.0,567964.0,124.3186,125.0153,124.1892,124.4181,567964.0
2024-04-08 10:20:00,125.01,125.16,124.64,125.05,284464.0,124.428,124.5773,124.0598,124.4679,284464.0
2024-04-08 10:25:00,125.05,125.63,124.93,125.39,426773.0,124.4679,125.0452,124.3484,124.8063,426773.0
2024-04-08 10:30:00,125.42,126.23,125.38,125.74,522786.0,124.8361,125.6424,124.7963,125.1546,522786.0
2024-04-08 10:35:00,125.68,126.0,125.31,125.36,265478.0,125.0949,125.4134,124.7266,124.7764,265478.0
2024-04-08 10:40:00,125.37,125.74,125.32,125.59,188181.0,124.7864,125.1546,124.7366,125.0053,188181.0
2024-04-08 10:45:00,125.59,125.91,125.46,125.91,185080.0,125.0053,125.3239,124.8759,125.3239,185080.0
2024-04-08 10:50:00,125.92,126.4,125.6,125.83,412565.0,125.3338,125.8116,125.0153,125.2442,412565.0
2024-04-08 10:55:00,125.85,125.87,125.2,125.38,293234.0,125.2641,125.284,124.6172,124.7963,293234.0
2024-04-08 11:00:00,125.4,125.54,124.8,124.98,373570.0,124.8162,124.9556,124.219,124.3982,373570.0
2024-04-08 11:05:00,124.91,125.15,124.9,125.01,182021.0,124.3285,124.5674,124.3186,124.428,182021.0
2024-04-08 11:10:00,125.03,125.35,124.84,125.09,255279.0,124.4479,124.7665,124.2588,124.5077,255279.0
2024-04-08 11:15:00,125.1,125.16,124.84,124.95,122846.0,124.5176,124.5773,124.2588,124.3683,122846.0
2024-04-08 11:20:00,124.96,125.17,124.85,125.14,132397.0,124.3783,124.5873,124.2688,124.5574,132397.0
2024-04-08 11:25:00,125.14,125.21,124.91,124.96,140584.0,124.5574,124.6271,124.3285,124.3783,140584.0
2024-04-08 11:30:00,124.97,124.97,124.6,124.8,265111.0,124.3882,124.3882,124.0199,124.219,265111.0
2024-04-08 11:35:00,124.8,124.97,124.6,124.93,179147.0,124.219,124.3882,124.0199,124.3484,179147.0
2024-04-08 11:40:00,124.93,124.96,124.61,124.69,114555.0,124.3484,124.3783,124.0299,124.1095,114555.0
2024-04-08 11:45:00,124.67,124.7,124.35,124.42,252957.0,124.0896,124.1195,123.7711,123.8408,252957.0
2024-04-08 11:50:00,124.42,124.67,124.28,124.29,129422.0,123.8408,124.0896,123.7014,123.7114,129422.0
2024-04-08 11:55:00,124.3,124.46,123.96,124.27,259211.0,123.7213,123.8806,123.3829,123.6915,259211.0
2024-04-08 12:00:00,124.2,124.45,124.03,124.45,168533.0,123.6218,123.8706,123.4526,123.8706,168533.0
2024-04-08 12:05:00,124.44,124.45,124.02,124.09,176599.0,123.8607,123.8706,123.4426,123.5123,176599.0
2024-04-08 12:10:00,124.07,124.17,123.69,123.73,274091.0,123.4924,123.592,123.1142,123.154,274091.0
2024-04-08 12:15:00,123.72,124.08,123.68,123.78,195611.0,123.144,123.5024,123.1042,123.2038,195611.0
2024-04-08 12:20:00,123.79,123.8,123.18,123.4,283970.0,123.2137,123.2237,122.6066,122.8255,283970.0
2024-04-08 12:25:00,123.41,123.7,123.26,123.54,212697.0,122.8355,123.1241,122.6862,122.9649,212697.0
2024-04-08 12:30:00,123.53,123.77,123.44,123.66,174679.0,122.9549,123.1938,122.8653,123.0843,174679.0
2024-04-08 12:35:00,123.67,123.83,123.33,123.54,220031.0,123.0943,123.2535,122.7559,122.9649,220031.0
2024-04-08 12:40:00,123.53,123.7,123.44,123.66,109469.0,122.9549,123.1241,122.8653,123.0843,109469.0
2024-04-08 12:45:00,123.66,123.71,123.42,123.52,81114.0,123.0843,123.1341,122.8454,122.945,81114.0
2024-04-08 12:50:00,123.52,123.68,123.52,123.62,89370.0,122.945,123.1042,122.945,123.0445,89370.0
2024-04-08 12:55:00,123.63,123.69,123.51,123.64,93082.0,123.0545,123.1142,122.935,123.0644,93082.0
2024-04-08 13:00:00,123.64,123.87,123.57,123.81,128521.0,123.0644,123.2933,122.9947,123.2336,128521.0
2024-04-08 13:05:00,123.83,123.94,123.66,123.76,146432.0,123.2535,123.363,123.0843,123.1839,146432.0
2024-04-08 13:10:00,123.75,123.86,123.56,123.68,108488.0,123.1739,123.2834,122.9848,123.1042,108488.0
2024-04-08 13:15:00,123.68,123.85,123.45,123.63,192794.0,123.1042,123.2734,122.8753,123.0545,192794.0
2024-04-08 13:20:00,123.62,123.88,123.6,123.83,104407.0,123.0445,123.3033,123.0246,123.2535,104407.0
2024-04-08 13:25:00,123.82,123.89,123.64,123.76,92424.0,123.2436,123.3133,123.0644,123.1839,92424.0
2024-04-08 13:30:00,123.74,123.76,123.6,123.64,67883.0,123.164,123.1839,123.0246,123.0644,67883.0
2024-04-08 13:35:00,123.64,123.82,123.5,123.52,143428.0,123.0644,123.2436,122.9251,122.945,143428.0
2024-04-08 13:40:00,123.53,123.54,123.09,123.2,265996.0,122.9549,122.9649,122.517,122.6265,265996.0
2024-04-08 13:45:00,123.18,123.3,122.86,122.88,343855.0,122.6066,122.726,122.288,122.308,343855.0
2024-04-08 13:50:00,122.87,122.93,122.61,122.71,271252.0,122.298,122.3577,122.0392,122.1387,271252.0
2024-04-08 13:55:00,122.74,123.07,122.72,122.97,150561.0,122.1686,122.4971,122.1487,122.3975,150561.0
2024-04-08 14:00:00,122.98,123.14,122.82,122.86,154824.0,122.4075,122.5667,122.2482,122.288,154824.0
2024-04-08 14:05:00,122.85,123.24,122.85,123.11,137593.0,122.2781,122.6663,122.2781,122.5369,137593.0
2024-04-08 14:10:00,123.1,123.15,122.96,123.12,92144.0,122.5269,122.5767,122.3876,122.5468,92144.0
2024-04-08 14:15:00,123.09,123.28,123.05,123.15,159924.0,122.517,122.7061,122.4772,122.5767,159924.0
2024-04-08 14:20:00,123.14,123.37,122.92,122.98,144370.0,122.5667,122.7957,122.3478,122.4075,144370.0
2024-04-08 14:25:00,122.96,123.1,122.8,122.88,135826.0,122.3876,122.5269,122.2283,122.308,135826.0
2024-04-08 14:30:00,122.87,122.98,122.81,122.83,88956.0,122.298,122.4075,122.2383,122.2582,88956.0
2024-04-08 14:35:00,122.85,123.11,122.82,122.97,126680.0,122.2781,122.5369,122.2482,122.3975,126680.0
2024-04-08 14:40:00,122.96,123.0,122.73,122.77,108426.0,122.3876,122.4274,122.1587,122.1985,108426.0
2024-04-08 14:45:00,122.76,122.96,122.61,122.84,128898.0,122.1885,122.3876,122.0392,122.2681,128898.0
2024-04-08 14:50:00,122.84,122.88,122.64,122.8,105910.0,122.2681,122.308,122.0691,122.2283,105910.0
2024-04-08 14:55:00,122.79,123.11,122.78,123.11,151305.0,122.2184,122.5369,122.2084,122.5369,151305.0
2024-04-08 15:00:00,123.12,123.22,122.88,122.9,166597.0,122.5468,122.6464,122.308,122.3279,166597.0
2024-04-08 15:05:00,122.89,122.94,122.65,122.78,117669.0,122.3179,122.3677,122.079,122.2084,117669.0
2024-04-08 15:10:00,122.79,123.06,122.78,122.89,188912.0,122.2184,122.4871,122.2084,122.3179,188912.0
2024-04-08 15:15:00,122.89,123.18,122.88,123.17,146978.0,122.3179,122.6066,122.308,122.5966,146978.0
2024-04-08 15:20:00,123.16,123.24,122.9,122.92,151137.0,122.5867,122.6663,122.3279,122.3478,151137.0
2024-04-08 15:25:00,122.91,122.99,122.8,122.97,125410.0,122.3378,122.4174,122.2283,122.3975,125410.0
2024-04-08 15:30:00,122.97,122.97,122.62,122.81,168045.0,122.3975,122.3975,122.0492,122.2383,168045.0
2024-04-08 15:35:00,122.8,123.08,122.72,122.89,167396.0,122.2283,122.507,122.1487,122.3179,167396.0
2024-04-08 15:40:00,122.89,122.96,122.65,122.76,143187.0,122.3179,122.3876,122.079,122.1885,143187.0
2024-04-08 15:45:00,122.77,122.94,122.73,122.91,139565.0,122.1985,122.3677,122.1587,122.3378,139565.0
2024-04-08 15:50:00,122.91,123.05,122.73,123.01,236508.0,122.3378,122.4772,122.1587,122.4374,236508.0
2024-04-08 15:55:00,123.01,123.06,122.82,122.99,724762.0,122.4374,122.4871,122.2482,122.4174,724762.0
2024-04-09 09:30:00,124.91,125.84,124.02,124.05,1058188.0,124.3285,125.2542,123.4426,123.4725,1058188.0
2024-04-09 09:35:00,124.09,124.87,123.89,124.76,519566.0,123.5123,124.2887,123.3133,124.1792,519566.0
2024-04-09 09:40:00,124.77,126.14,124.73,125.12,766545.0,124.1892,125.5528,124.1493,124.5375,766545.0
2024-04-09 09:45:00,125.15,125.63,124.66,124.79,391997.0,124.5674,125.0452,124.0797,124.2091,391997.0
2024-04-09 09:50:00,124.77,125.16,124.55,124.75,290765.0,124.1892,124.5773,123.9702,124.1693,290765.0
2024-04-09 09:55:00,124.71,125.0,124.11,124.22,284572.0,124.1294,124.4181,123.5322,123.6417,284572.0
2024-04-09 10:00:00,124.3,124.43,123.58,123.98,299182.0,123.7213,123.8507,123.0047,123.4028,299182.0
2024-04-09 10:05:00,123.99,124.07,123.5,123.66,266848.0,123.4128,123.4924,122.9251,123.0843,266848.0
2024-04-09 10:10:00,123.64,123.99,123.53,123.86,209676.0,123.0644,123.4128,122.9549,123.2834,209676.0
2024-04-09 10:15:00,123.89,124.22,123.53,123.66,208593.0,123.3133,123.6417,122.9549,123.0843,208593.0
2024-04-09 10:20:00,123.64,123.72,123.53,123.64,139646.0,123.0644,123.144,122.9549,123.0644,139646.0
2024-04-09 10:25:00,123.66,123.73,122.9,122.95,306040.0,123.0843,123.154,122.3279,122.3776,306040.0
2024-04-09 10:30:00,122.94,122.96,122.35,122.43,380352.0,122.3677,122.3876,121.7804,121.8601,380352.0
2024-04-09 10:35:00,122.45,122.69,122.11,122.33,307888.0,121.88,122.1188,121.5415,121.7605,307888.0
2024-04-09 10:40:00,122.36,122.52,121.88,122.14,282468.0,121.7904,121.9496,121.3126,121.5714,282468.0
2024-04-09 10:45:00,122.16,122.58,122.01,122.19,229381.0,121.5913,122.0094,121.442,121.6212,229381.0
2024-04-09 10:50:00,122.19,122.38,121.34,121.36,533560.0,121.6212,121.8103,120.7751,120.795,533560.0
2024-04-09 10:55:00,121.36,121.85,121.27,121.81,347278.0,120.795,121.2828,120.7055,121.2429,347278.0
2024-04-09 11:00:00,121.8,121.92,121.64,121.68,203632.0,121.233,121.3524,121.0737,121.1135,203632.0
2024-04-09 11:05:00,121.69,122.17,121.6,122.0,250111.0,121.1235,121.6013,121.0339,121.4321,250111.0
2024-04-09 11:10:00,121.95,122.1,121.74,121.91,162783.0,121.3823,121.5316,121.1733,121.3425,162783.0
2024-04-09 11:15:00,121.91,122.32,121.8,122.16,175649.0,121.3425,121.7506,121.233,121.5913,175649.0
2024-04-09 11:20:00,122.15,122.23,121.97,122.08,98970.0,121.5814,121.661,121.4022,121.5117,98970.0
2024-04-09 11:25:00,122.08,122.11,121.9,121.98,88207.0,121.5117,121.5415,121.3325,121.4121,88207.0
2024-04-09 11:30:00,121.99,122.06,121.8,121.85,68886.0,121.4221,121.4918,121.233,121.2828,68886.0
2024-04-09 11:35:00,121.83,122.35,121.77,122.31,135910.0,121.2628,121.7804,121.2031,121.7406,135910.0
2024-04-09 11:40:00,122.34,122.55,122.17,122.52,132846.0,121.7705,121.9795,121.6013,121.9496,132846.0
2024-04-09 11:45:00,122.5,122.81,122.5,122.8,142967.0,121.9297,122.2383,121.9297,122.2283,142967.0
2024-04-09 11:50:00,122.79,122.85,122.6,122.76,100944.0,122.2184,122.2781,122.0293,122.1885,100944.0
2024-04-09 11:55:00,122.76,122.96,122.75,122.87,178012.0,122.1885,122.3876,122.1786,122.298,178012.0
2024-04-09 12:00:00,122.83,123.03,122.58,122.83,166432.0,122.2582,122.4573,122.0094,122.2582,166432.0
2024-04-09 12:05:00,122.83,123.02,122.72,122.97,76904.0,122.2582,122.4473,122.1487,122.3975,76904.0
2024-04-09 12:10:00,122.98,123.14,122.9,123.07,137496.0,122.4075,122.5667,122.3279,122.4971,137496.0
2024-04-09 12:15:00,123.05,123.08,122.9,122.91,76325.0,122.4772,122.507,122.3279,122.3378,76325.0
2024-04-09 12:20:00,122.93,123.05,122.92,123.03,71288.0,122.3577,122.4772,122.3478,122.4573,71288.0
2024-04-09 12:25:00,123.05,123.05,122.69,122.86,63946.0,122.4772,122.4772,122.1188,122.288,63946.0
2024-04-09 12:30:00,122.86,123.04,122.81,123.02,73310.0,122.288,122.4672,122.2383,122.4473,73310.0
2024-04-09 12:35:00,123.01,123.04,122.92,122.96,48512.0,122.4374,122.4672,122.3478,122.3876,48512.0
2024-04-09 12:40:00,122.96,123.16,122.82,123.06,92393.0,122.3876,122.5867,122.2482,122.4871,92393.0
2024-04-09 12:45:00,123.06,123.15,122.84,122.99,93225.0,122.4871,122.5767,122.2681,122.4174,93225.0
2024-04-09 12:50:00,122.98,123.03,122.53,122.57,96710.0,122.4075,122.4573,121.9596,121.9994,96710.0
2024-04-09 12:55:00,122.58,122.71,122.45,122.57,92200.0,122.0094,122.1387,121.88,121.9994,92200.0
2024-04-09 13:00:00,122.57,122.57,122.33,122.47,56475.0,121.9994,121.9994,121.7605,121.8999,56475.0
2024-04-09 13:05:00,122.49,122.58,122.27,122.34,55056.0,121.9198,122.0094,121.7008,121.7705,55056.0
2024-04-09 13:10:00,122.35,122.37,121.99,122.09,122325.0,121.7804,121.8003,121.4221,121.5216,122325.0
2024-04-09 13:15:00,122.08,122.24,121.99,122.21,54779.0,121.5117,121.6709,121.4221,121.6411,54779.0
2024-04-09 13:20:00,122.22,122.43,122.14,122.21,73865.0,121.651,121.8601,121.5714,121.6411,73865.0
2024-04-09 13:25:00,122.22,122.31,122.13,122.2,61311.0,121.651,121.7406,121.5614,121.6311,61311.0
2024-04-09 13:30:00,122.2,122.32,122.03,122.04,85887.0,121.6311,121.7506,121.4619,121.4719,85887.0
2024-04-09 13:35:00,122.04,122.22,122.03,122.21,87325.0,121.4719,121.651,121.4619,121.6411,87325.0
2024-04-09 13:40:00,122.21,122.28,121.9,121.93,96785.0,121.6411,121.7107,121.3325,121.3624,96785.0
2024-04-09 13:45:00,121.94,121.97,121.73,121.89,176351.0,121.3723,121.4022,121.1633,121.3226,176351.0
2024-04-09 13:50:00,121.9,121.98,121.69,121.77,125237.0,121.3325,121.4121,121.1235,121.2031,125237.0
2024-04-09 13:55:00,121.76,121.87,121.68,121.71,107376.0,121.1932,121.3027,121.1135,121.1434,107376.0
2024-04-09 14:00:00,121.71,121.78,121.53,121.72,139483.0,121.1434,121.2131,120.9642,121.1534,139483.0
2024-04-09 14:05:00,121.72,121.79,121.62,121.7,114817.0,121.1534,121.223,121.0538,121.1334,114817.0
2024-04-09 14:10:00,121.72,121.85,121.65,121.69,127693.0,121.1534,121.2828,121.0837,121.1235,127693.0
2024-04-09 14:15:00,121.7,121.92,121.67,121.86,97158.0,121.1334,121.3524,121.1036,121.2927,97158.0
2024-04-09 14:20:00,121.87,121.95,121.77,121.8,103755.0,121.3027,121.3823,121.2031,121.233,103755.0
2024-04-09 14:25:00,121.8,121.87,121.71,121.76,85915.0,121.233,121.3027,121.1434,121.1932,85915.0
2024-04-09 14:30:00,121.78,121.8,121.62,121.65,117713.0,121.2131,121.233,121.0538,121.0837,117713.0
2024-04-09 14:35:00,121.66,121.83,121.64,121.68,60592.0,121.0936,121.2628,121.0737,121.1135,60592.0
2024-04-09 14:40:00,121.68,121.81,121.63,121.65,79997.0,121.1135,121.2429,121.0638,121.0837,79997.0
2024-04-09 14:45:00,121.65,121.75,121.58,121.58,43123.0,121.0837,121.1832,121.014,121.014,43123.0
2024-04-09 14:50:00,121.6,121.91,121.51,121.87,87943.0,121.0339,121.3425,120.9443,121.3027,87943.0
2024-04-09 14:55:00,121.86,121.92,121.77,121.79,68326.0,121.2927,121.3524,121.2031,121.223,68326.0
2024-04-09 15:00:00,121.79,121.83,121.5,121.65,94563.0,121.223,121.2628,120.9344,121.0837,94563.0
2024-04-09 15:05:00,121.66,121.76,121.43,121.5,96709.0,121.0936,121.1932,120.8647,120.9344,96709.0
2024-04-09 15:10:00,121.49,121.71,121.42,121.67,83721.0,120.9244,121.1434,120.8548,121.1036,83721.0
2024-04-09 15:15:00,121.66,121.89,121.6,121.89,79434.0,121.0936,121.3226,121.0339,121.3226,79434.0
2024-04-09 15:20:00,121.88,122.21,121.87,122.2,120352.0,121.3126,121.6411,121.3027,121.6311,120352.0
2024-04-09 15:25:00,122.2,122.64,122.2,122.57,156721.0,121.6311,122.0691,121.6311,121.9994,156721.0
2024-04-09 15:30:00,122.55,122.75,122.4,122.49,182425.0,121.9795,122.1786,121.8302,121.9198,182425.0
2024-04-09 15:35:00,122.5,122.68,122.21,122.22,131077.0,121.9297,122.1089,121.6411,121.651,131077.0
2024-04-09 15:40:00,122.22,122.31,121.99,122.24,150123.0,121.651,121.7406,121.4221,121.6709,150123.0
2024-04-09 15:45:00,122.27,122.29,122.01,122.15,126828.0,121.7008,121.7207,121.442,121.5814,126828.0
2024-04-09 15:50:00,122.14,122.46,122.1,122.42,253334.0,121.5714,121.8899,121.5316,121.8501,253334.0
2024-04-09 15:55:00,122.42,122.71,122.22,122.66,691113.0,121.8501,122.1387,121.651,122.089,691113.0
2024-04-10 09:30:00,120.27,122.99,119.91,122.91,1101429.0,119.7101,122.4174,119.3518,122.3378,1101429.0
2024-04-10 09:35:00,122.88,124.48,122.84,123.94,922375.0,122.308,123.9005,122.2681,123.363,922375.0
2024-04-10 09:40:00,123.95,124.3,122.74,123.51,844919.0,123.373,123.7213,122.1686,122.935,844919.0
2024-04-10 09:45:00,123.51,123.53,122.46,122.89,461165.0,122.935,122.9549,121.8899,122.3179,461165.0
2024-04-10 09:50:00,122.88,123.85,122.88,123.64,403734.0,122.308,123.2734,122.308,123.0644,403734.0
2024-04-10 09:55:00,123.64,123.68,123.22,123.26,331750.0,123.0644,123.1042,122.6464,122.6862,331750.0
2024-04-10 10:00:00,123.25,123.31,121.51,122.07,620168.0,122.6762,122.736,120.9443,121.5017,620168.0
2024-04-10 10:05:00,122.09,122.77,122.0,122.63,286015.0,121.5216,122.1985,121.4321,122.0591,286015.0
2024-04-10 10:10:00,122.6,122.64,122.27,122.53,217341.0,122.0293,122.0691,121.7008,121.9596,217341.0
2024-04-10 10:15:00,122.52,122.88,122.04,122.73,353343.0,121.9496,122.308,121.4719,122.1587,353343.0
2024-04-10 10:20:00,122.71,122.82,122.26,122.36,179591.0,122.1387,122.2482,121.6908,121.7904,179591.0
2024-04-10 10:25:00,122.39,122.74,122.25,122.53,171169.0,121.8202,122.1686,121.6809,121.9596,171169.0
2024-04-10 10:30:00,122.52,122.68,122.18,122.31,139609.0,121.9496,122.1089,121.6112,121.7406,139609.0
2024-04-10 10:35:00,122.35,122.41,121.71,121.98,287106.0,121.7804,121.8401,121.1434,121.4121,287106.0
2024-04-10 10:40:00,121.98,122.23,121.93,122.0,137138.0,121.4121,121.661,121.3624,121.4321,137138.0
2024-04-10 10:45:00,122.02,122.25,121.95,122.11,136538.0,121.452,121.6809,121.3823,121.5415,136538.0
2024-04-10 10:50:00,122.14,122.16,121.51,121.6,160726.0,121.5714,121.5913,120.9443,121.0339,160726.0
2024-04-10 10:55:00,121.61,121.73,121.36,121.64,228594.0,121.0439,121.1633,120.795,121.0737,228594.0
2024-04-10 11:00:00,121.66,121.84,121.33,121.34,143506.0,121.0936,121.2728,120.7652,120.7751,143506.0
2024-04-10 11:05:00,121.4,121.43,121.04,121.07,191211.0,120.8348,120.8647,120.4765,120.5064,191211.0
2024-04-10 11:10:00,121.09,121.24,120.9,121.13,210482.0,120.5263,120.6756,120.3372,120.5661,210482.0
2024-04-10 11:15:00,121.15,121.21,120.83,120.91,137480.0,120.586,120.6457,120.2675,120.3471,137480.0
2024-04-10 11:20:00,120.88,121.27,120.81,121.21,163309.0,120.3173,120.7055,120.2476,120.6457,163309.0
2024-04-10 11:25:00,121.22,121.43,121.18,121.38,158037.0,120.6557,120.8647,120.6159,120.8149,158037.0
2024-04-10 11:30:00,121.38,121.4,120.75,120.82,161150.0,120.8149,120.8348,120.1879,120.2575,161150.0
2024-04-10 11:35:00,120.82,120.93,120.63,120.69,131765.0,120.2575,120.367,120.0684,120.1282,131765.0
2024-04-10 11:40:00,120.7,120.82,120.58,120.58,145796.0,120.1381,120.2575,120.0187,120.0187,145796.0
2024-04-10 11:45:00,120.6,120.86,120.47,120.76,138772.0,120.0386,120.2974,119.9092,120.1978,138772.0
2024-04-10 11:50:00,120.77,120.78,120.43,120.63,120605.0,120.2078,120.2177,119.8694,120.0684,120605.0
2024-04-10 11:55:00,120.63,120.64,120.46,120.59,100038.0,120.0684,120.0784,119.8992,120.0286,100038.0
2024-04-10 12:00:00,120.59,121.06,120.57,120.98,138456.0,120.0286,120.4964,120.0087,120.4168,138456.0
2024-04-10 12:05:00,120.96,120.99,120.72,120.88,124517.0,120.3969,120.4268,120.158,120.3173,124517.0
2024-04-10 12:10:00,120.9,121.08,120.77,120.82,97133.0,120.3372,120.5163,120.2078,120.2575,97133.0
2024-04-10 12:15:00,120.82,120.88,120.73,120.81,70334.0,120.2575,120.3173,120.168,120.2476,70334.0
2024-04-10 12:20:00,120.85,120.9,120.63,120.73,103594.0,120.2874,120.3372,120.0684,120.168,103594.0
2024-04-10 12:25:00,120.72,120.78,120.52,120.56,104473.0,120.158,120.2177,119.9589,119.9988,104473.0
2024-04-10 12:30:00,120.55,121.15,120.49,121.11,157888.0,119.9888,120.586,119.9291,120.5462,157888.0
2024-04-10 12:35:00,121.12,121.2,121.01,121.08,104236.0,120.5562,120.6358,120.4467,120.5163,104236.0
2024-04-10 12:40:00,121.09,121.1,120.68,120.68,111638.0,120.5263,120.5362,120.1182,120.1182,111638.0
2024-04-10 12:45:00,120.68,120.83,120.67,120.75,103680.0,120.1182,120.2675,120.1082,120.1879,103680.0
2024-04-10 12:50:00,120.75,121.03,120.69,121.01,68276.0,120.1879,120.4666,120.1282,120.4467,68276.0
2024-04-10 12:55:00,121.0,121.07,120.92,120.95,113646.0,120.4367,120.5064,120.3571,120.3869,113646.0
2024-04-10 13:00:00,120.95,121.02,120.42,120.59,155335.0,120.3869,120.4566,119.8594,120.0286,155335.0
2024-04-10 13:05:00,120.59,120.62,120.25,120.36,194907.0,120.0286,120.0585,119.6902,119.7997,194907.0
2024-04-10 13:10:00,120.37,120.69,120.34,120.65,72802.0,119.8096,120.1282,119.7798,120.0883,72802.0
2024-04-10 13:15:00,120.65,120.9,120.48,120.81,123162.0,120.0883,120.3372,119.9191,120.2476,123162.0
2024-04-10 13:20:00,120.81,121.34,120.77,121.19,231446.0,120.2476,120.7751,120.2078,120.6258,231446.0
2024-04-10 13:25:00,121.26,121.34,120.69,120.7,162944.0,120.6955,120.7751,120.1282,120.1381,162944.0
2024-04-10 13:30:00,120.68,120.85,120.22,120.51,171950.0,120.1182,120.2874,119.6603,119.949,171950.0
2024-04-10 13:35:00,120.5,120.58,120.17,120.21,134468.0,119.939,120.0187,119.6106,119.6504,134468.0
2024-04-10 13:40:00,120.23,120.58,120.18,120.29,132499.0,119.6703,120.0187,119.6205,119.73,132499.0
2024-04-10 13:45:00,120.29,120.46,120.21,120.44,99078.0,119.73,119.8992,119.6504,119.8793,99078.0
2024-04-10 13:50:00,120.43,120.54,120.27,120.44,126018.0,119.8694,119.9789,119.7101,119.8793,126018.0
2024-04-10 13:55:00,120.43,120.94,120.32,120.52,141729.0,119.8694,120.377,119.7599,119.9589,141729.0
2024-04-10 14:00:00,120.54,120.97,120.3,120.92,166476.0,119.9789,120.4068,119.74,120.3571,166476.0
2024-04-10 14:05:00,120.91,120.91,120.49,120.69,120019.0,120.3471,120.3471,119.9291,120.1282,120019.0
2024-04-10 14:10:00,120.7,120.9,120.61,120.81,88812.0,120.1381,120.3372,120.0485,120.2476,88812.0
2024-04-10 14:15:00,120.83,120.91,120.54,120.72,78222.0,120.2675,120.3471,119.9789,120.158,78222.0
2024-04-10 14:20:00,120.73,120.95,120.62,120.77,105779.0,120.168,120.3869,120.0585,120.2078,105779.0
2024-04-10 14:25:00,120.75,120.9,120.6,120.65,92865.0,120.1879,120.3372,120.0386,120.0883,92865.0
2024-04-10 14:30:00,120.65,120.75,120.56,120.7,82954.0,120.0883,120.1879,119.9988,120.1381,82954.0
2024-04-10 14:35:00,120.67,120.92,120.61,120.89,117363.0,120.1082,120.3571,120.0485,120.3272,117363.0
2024-04-10 14:40:00,120.88,120.95,120.81,120.9,99474.0,120.3173,120.3869,120.2476,120.3372,99474.0
2024-04-10 14:45:00,120.87,121.05,120.8,121.01,123721.0,120.3073,120.4865,120.2376,120.4467,123721.0
2024-04-10 14:50:00,121.01,121.17,120.78,120.93,166151.0,120.4467,120.6059,120.2177,120.367,166151.0
2024-04-10 14:55:00,120.92,120.93,120.63,120.68,110184.0,120.3571,120.367,120.0684,120.1182,110184.0
2024-04-10 15:00:00,120.68,120.94,120.62,120.72,115139.0,120.1182,120.377,120.0585,120.158,115139.0
2024-04-10 15:05:00,120.73,120.91,120.67,120.9,94158.0,120.168,120.3471,120.1082,120.3372,94158.0
2024-04-10 15:10:00,120.91,121.17,120.83,121.14,101749.0,120.3471,120.6059,120.2675,120.5761,101749.0
2024-04-10 15:15:00,121.15,121.47,121.11,121.45,197938.0,120.586,120.9045,120.5462,120.8846,197938.0
2024-04-10 15:20:00,121.47,121.64,121.36,121.59,144708.0,120.9045,121.0737,120.795,121.024,144708.0
2024-04-10 15:25:00,121.58,121.81,121.48,121.48,179297.0,121.014,121.2429,120.9145,120.9145,179297.0
2024-04-10 15:30:00,121.49,121.63,121.36,121.63,150806.0,120.9244,121.0638,120.795,121.0638,150806.0
2024-04-10 15:35:00,121.65,121.68,121.46,121.53,162614.0,121.0837,121.1135,120.8946,120.9642,162614.0
2024-04-10 15:40:00,121.56,122.04,121.54,122.0,271182.0,120.9941,121.4719,120.9742,121.4321,271182.0
2024-04-10 15:45:00,121.99,122.19,121.93,122.15,238605.0,121.4221,121.6212,121.3624,121.5814,238605.0
2024-04-10 15:50:00,122.15,122.19,121.79,122.18,344619.0,121.5814,121.6212,121.223,121.6112,344619.0
2024-04-10 15:55:00,122.18,122.38,122.11,122.19,718079.0,121.6112,121.8103,121.5415,121.6212,718079.0
2024-04-11 09:30:00,122.9,123.4,122.26,123.36,621253.0,122.3279,122.8255,121.6908,122.7857,621253.0
2024-04-11 09:35:00,123.33,123.45,122.8,123.08,329155.0,122.7559,122.8753,122.2283,122.507,329155.0
2024-04-11 09:40:00,123.08,123.26,122.51,122.61,236762.0,122.507,122.6862,121.9397,122.0392,236762.0
2024-04-11 09:45:00,122.61,123.08,122.44,123.08,189202.0,122.0392,122.507,121.87,122.507,189202.0
2024-04-11 09:50:00,123.09,123.38,122.97,123.35,241770.0,122.517,122.8056,122.3975,122.7758,241770.0
2024-04-11 09:55:00,123.35,124.26,123.25,124.15,481610.0,122.7758,123.6815,122.6762,123.572,481610.0
2024-04-11 10:00:00,124.18,124.55,123.7,124.4,493702.0,123.6019,123.9702,123.1241,123.8209,493702.0
2024-04-11 10:05:00,124.41,124.67,123.77,123.87,572025.0,123.8308,124.0896,123.1938,123.2933,572025.0
2024-04-11 10:10:00,123.89,123.95,122.68,122.72,424180.0,123.3133,123.373,122.1089,122.1487,424180.0
2024-04-11 10:15:00,122.72,123.05,122.08,122.84,508898.0,122.1487,122.4772,121.5117,122.2681,508898.0
2024-04-11 10:20:00,122.82,123.19,122.76,123.03,229173.0,122.2482,122.6165,122.1885,122.4573,229173.0
2024-04-11 10:25:00,123.04,123.1,122.76,123.08,201000.0,122.4672,122.5269,122.1885,122.507,201000.0
2024-04-11 10:30:00,123.07,123.48,122.88,123.19,237357.0,122.4971,122.9052,122.308,122.6165,237357.0
2024-04-11 10:35:00,123.2,123.27,123.05,123.22,188702.0,122.6265,122.6961,122.4772,122.6464,188702.0
2024-04-11 10:40:00,123.23,123.45,123.14,123.4,198794.0,122.6563,122.8753,122.5667,122.8255,198794.0
2024-04-11 10:45:00,123.41,124.22,123.4,124.12,472340.0,122.8355,123.6417,122.8255,123.5422,472340.0
2024-04-11 10:50:00,124.13,124.25,123.93,124.04,276200.0,123.5521,123.6716,123.3531,123.4626,276200.0
2024-04-11 10:55:00,124.08,124.18,123.89,124.07,219571.0,123.5024,123.6019,123.3133,123.4924,219571.0
2024-04-11 11:00:00,124.08,124.46,124.08,124.4,267145.0,123.5024,123.8806,123.5024,123.8209,267145.0
2024-04-11 11:05:00,124.41,124.48,123.98,124.06,175309.0,123.8308,123.9005,123.4028,123.4825,175309.0
2024-04-11 11:10:00,124.09,124.46,124.09,124.33,116507.0,123.5123,123.8806,123.5123,123.7512,116507.0
2024-04-11 11:15:00,124.34,124.51,124.03,124.09,161195.0,123.7612,123.9304,123.4526,123.5123,161195.0
2024-04-11 11:20:00,124.09,124.43,124.09,124.18,89744.0,123.5123,123.8507,123.5123,123.6019,89744.0
2024-04-11 11:25:00,124.17,124.31,124.1,124.23,86480.0,123.592,123.7313,123.5223,123.6517,86480.0
2024-04-11 11:30:00,124.24,124.4,124.18,124.29,83908.0,123.6616,123.8209,123.6019,123.7114,83908.0
2024-04-11 11:35:00,124.3,124.36,124.25,124.34,69878.0,123.7213,123.7811,123.6716,123.7612,69878.0
2024-04-11 11:40:00,124.36,124.57,124.17,124.22,186045.0,123.7811,123.9901,123.592,123.6417,186045.0
2024-04-11 11:45:00,124.22,124.25,124.05,124.1,93016.0,123.6417,123.6716,123.4725,123.5223,93016.0
2024-04-11 11:50:00,124.12,124.27,124.01,124.12,89106.0,123.5422,123.6915,123.4327,123.5422,89106.0
2024-04-11 11:55:00,124.11,124.51,124.08,124.46,123941.0,123.5322,123.9304,123.5024,123.8806,123941.0
2024-04-11 12:00:00,124.48,124.5,124.19,124.3,103407.0,123.9005,123.9204,123.6119,123.7213,103407.0
2024-04-11 12:05:00,124.31,124.51,124.2,124.36,134518.0,123.7313,123.9304,123.6218,123.7811,134518.0
2024-04-11 12:10:00,124.4,124.49,124.31,124.44,77389.0,123.8209,123.9105,123.7313,123.8607,77389.0
2024-04-11 12:15:00,124.44,124.5,124.37,124.49,65446.0,123.8607,123.9204,123.791,123.9105,65446.0
2024-04-11 12:20:00,124.48,124.74,124.45,124.65,226074.0,123.9005,124.1593,123.8706,124.0697,226074.0
2024-04-11 12:25:00,124.67,124.67,124.36,124.39,102158.0,124.0896,124.0896,123.7811,123.8109,102158.0
2024-04-11 12:30:00,124.38,124.65,124.34,124.65,62461.0,123.801,124.0697,123.7612,124.0697,62461.0
2024-04-11 12:35:00,124.64,124.74,124.58,124.74,128570.0,124.0598,124.1593,124.0,124.1593,128570.0
2024-04-11 12:40:00,124.75,124.91,124.73,124.86,152380.0,124.1693,124.3285,124.1493,124.2787,152380.0
2024-04-11 12:45:00,124.86,124.91,124.75,124.89,96152.0,124.2787,124.3285,124.1693,124.3086,96152.0
2024-04-11 12:50:00,124.9,125.23,124.87,125.14,249806.0,124.3186,124.647,124.2887,124.5574,249806.0
2024-04-11 12:55:00,125.13,125.16,124.92,125.06,109386.0,124.5475,124.5773,124.3385,124.4778,109386.0
2024-04-11 13:00:00,125.06,125.54,124.87,125.5,177200.0,124.4778,124.9556,124.2887,124.9158,177200.0
2024-04-11 13:05:00,125.51,125.68,125.38,125.4,149952.0,124.9257,125.0949,124.7963,124.8162,149952.0
2024-04-11 13:10:00,125.4,125.66,125.32,125.63,151757.0,124.8162,125.075,124.7366,125.0452,151757.0
2024-04-11 13:15:00,125.65,125.87,125.53,125.86,173501.0,125.0651,125.284,124.9456,125.2741,173501.0
2024-04-11 13:20:00,125.84,125.95,125.53,125.59,197009.0,125.2542,125.3637,124.9456,125.0053,197009.0
2024-04-11 13:25:00,125.58,125.78,125.58,125.64,133367.0,124.9954,125.1945,124.9954,125.0551,133367.0
2024-04-11 13:30:00,125.66,125.71,125.4,125.55,137813.0,125.075,125.1248,124.8162,124.9655,137813.0
2024-04-11 13:35:00,125.58,125.65,125.44,125.51,110387.0,124.9954,125.0651,124.856,124.9257,110387.0
2024-04-11 13:40:00,125.48,125.69,125.25,125.52,202193.0,124.8959,125.1049,124.6669,124.9357,202193.0
2024-04-11 13:45:00,125.55,125.65,125.46,125.61,76520.0,124.9655,125.0651,124.8759,125.0252,76520.0
2024-04-11 13:50:00,125.6,125.96,125.51,125.83,158166.0,125.0153,125.3736,124.9257,125.2442,158166.0
2024-04-11 13:55:00,125.81,125.95,125.66,125.88,200891.0,125.2243,125.3637,125.075,125.294,200891.0
2024-04-11 14:00:00,125.9,126.01,125.82,125.9,106320.0,125.3139,125.4234,125.2343,125.3139,106320.0
2024-04-11 14:05:00,125.91,126.05,125.9,125.96,215215.0,125.3239,125.4632,125.3139,125.3736,215215.0
2024-04-11 14:10:00,125.95,126.0,125.82,125.91,105209.0,125.3637,125.4134,125.2343,125.3239,105209.0
2024-04-11 14:15:00,125.91,126.08,125.89,126.01,72051.0,125.3239,125.4931,125.3039,125.4234,72051.0
2024-04-11 14:20:00,126.01,126.12,125.96,126.06,107443.0,125.4234,125.5329,125.3736,125.4732,107443.0
2024-04-11 14:25:00,126.05,126.42,126.02,126.41,180013.0,125.4632,125.8315,125.4333,125.8215,180013.0
2024-04-11 14:30:00,126.41,126.49,126.09,126.18,306993.0,125.8215,125.9012,125.503,125.5926,306993.0
2024-04-11 14:35:00,126.18,126.36,126.09,126.36,151779.0,125.5926,125.7718,125.503,125.7718,151779.0
2024-04-11 14:40:00,126.36,126.37,126.21,126.37,95268.0,125.7718,125.7817,125.6225,125.7817,95268.0
2024-04-11 14:45:00,126.38,126.44,126.14,126.25,139808.0,125.7917,125.8514,125.5528,125.6623,139808.0
2024-04-11 14:50:00,126.26,126.28,125.9,126.08,126714.0,125.6722,125.6921,125.3139,125.4931,126714.0
2024-04-11 14:55:00,126.08,126.35,126.07,126.31,138549.0,125.4931,125.7618,125.4831,125.722,138549.0
2024-04-11 15:00:00,126.32,126.46,126.2,126.46,154085.0,125.7319,125.8713,125.6125,125.8713,154085.0
2024-04-11 15:05:00,126.45,126.66,126.44,126.5,188714.0,125.8613,126.0704,125.8514,125.9111,188714.0
2024-04-11 15:10:00,126.51,126.67,126.41,126.51,124106.0,125.9211,126.0803,125.8215,125.9211,124106.0
2024-04-11 15:15:00,126.51,126.63,126.44,126.54,109345.0,125.9211,126.0405,125.8514,125.9509,109345.0
2024-04-11 15:20:00,126.55,126.89,126.5,126.87,166393.0,125.9609,126.2993,125.9111,126.2794,166393.0
2024-04-11 15:25:00,126.86,126.93,126.76,126.88,171883.0,126.2694,126.3391,126.1699,126.2893,171883.0
2024-04-11 15:30:00,126.88,127.29,126.87,127.24,281390.0,126.2893,126.6974,126.2794,126.6477,281390.0
2024-04-11 15:35:00,127.24,127.25,126.89,127.04,210021.0,126.6477,126.6576,126.2993,126.4486,210021.0
2024-04-11 15:40:00,127.05,127.22,126.93,127.03,202476.0,126.4585,126.6278,126.3391,126.4386,202476.0
2024-04-11 15:45:00,127.02,127.25,126.96,127.02,247125.0,126.4287,126.6576,126.369,126.4287,247125.0
2024-04-11 15:50:00,127.0,127.16,126.8,126.95,347039.0,126.4088,126.568,126.2097,126.359,347039.0
2024-04-11 15:55:00,126.98,127.56,126.98,127.51,871226.0,126.3889,126.9662,126.3889,126.9164,871226.0
2024-04-12 09:30:00,125.25,125.99,124.77,124.8,800841.0,124.6669,125.4035,124.1892,124.219,800841.0
2024-04-12 09:35:00,124.77,124.9,124.26,124.73,498183.0,124.1892,124.3186,123.6815,124.1493,498183.0
2024-04-12 09:40:00,124.72,125.14,124.59,124.97,384960.0,124.1394,124.5574,124.01,124.3882,384960.0
2024-04-12 09:45:00,124.96,125.07,124.55,124.69,301305.0,124.3783,124.4878,123.9702,124.1095,301305.0
2024-04-12 09:50:00,124.71,125.11,124.57,124.96,265401.0,124.1294,124.5276,123.9901,124.3783,265401.0
2024-04-12 09:55:00,124.94,125.1,124.65,124.89,220089.0,124.3584,124.5176,124.0697,124.3086,220089.0
2024-04-12 10:00:00,124.86,124.96,124.43,124.64,377840.0,124.2787,124.3783,123.8507,124.0598,377840.0
2024-04-12 10:05:00,124.64,124.9,124.3,124.61,321174.0,124.0598,124.3186,123.7213,124.0299,321174.0
2024-04-12 10:10:00,124.6,124.75,124.12,124.28,275671.0,124.0199,124.1693,123.5422,123.7014,275671.0
2024-04-12 10:15:00,124.23,124.3,123.82,124.26,305859.0,123.6517,123.7213,123.2436,123.6815,305859.0
2024-04-12 10:20:00,124.28,124.44,124.11,124.33,176477.0,123.7014,123.8607,123.5322,123.7512,176477.0
2024-04-12 10:25:00,124.32,124.66,124.26,124.33,118001.0,123.7413,124.0797,123.6815,123.7512,118001.0
2024-04-12 10:30:00,124.33,124.45,124.19,124.2,127097.0,123.7512,123.8706,123.6119,123.6218,127097.0
2024-04-12 10:35:00,124.21,124.38,123.71,123.83,341351.0,123.6318,123.801,123.1341,123.2535,341351.0
2024-04-12 10:40:00,123.8,123.98,123.66,123.85,198169.0,123.2237,123.4028,123.0843,123.2734,198169.0
2024-04-12 10:45:00,123.85,123.93,123.44,123.48,206757.0,123.2734,123.3531,122.8653,122.9052,206757.0
2024-04-12 10:50:00,123.45,123.55,123.08,123.47,302747.0,122.8753,122.9748,122.507,122.8952,302747.0
2024-04-12 10:55:00,123.47,123.53,122.92,122.94,223588.0,122.8952,122.9549,122.3478,122.3677,223588.0
2024-04-12 11:00:00,122.94,123.33,122.89,123.29,245353.0,122.3677,122.7559,122.3179,122.716,245353.0
2024-04-12 11:05:00,123.29,123.35,123.13,123.29,224836.0,122.716,122.7758,122.5568,122.716,224836.0
2024-04-12 11:10:00,123.3,123.51,123.09,123.11,189046.0,122.726,122.935,122.517,122.5369,189046.0
2024-04-12 11:15:00,123.11,123.32,123.09,123.28,286823.0,122.5369,122.7459,122.517,122.7061,286823.0
2024-04-12 11:20:00,123.29,123.36,122.8,123.07,249956.0,122.716,122.7857,122.2283,122.4971,249956.0
2024-04-12 11:25:00,123.08,123.26,122.91,123.2,200554.0,122.507,122.6862,122.3378,122.6265,200554.0
2024-04-12 11:30:00,123.2,123.69,123.16,123.65,245708.0,122.6265,123.1142,122.5867,123.0744,245708.0
2024-04-12 11:35:00,123.63,123.88,123.56,123.6,161944.0,123.0545,123.3033,122.9848,123.0246,161944.0
2024-04-12 11:40:00,123.62,123.77,123.38,123.53,124558.0,123.0445,123.1938,122.8056,122.9549,124558.0
2024-04-12 11:45:00,123.49,123.84,123.49,123.81,103610.0,122.9151,123.2635,122.9151,123.2336,103610.0
2024-04-12 11:50:00,123.83,123.83,123.43,123.43,109993.0,123.2535,123.2535,122.8554,122.8554,109993.0
2024-04-12 11:55:00,123.44,123.72,123.4,123.58,106112.0,122.8653,123.144,122.8255,123.0047,106112.0
2024-04-12 12:00:00,123.6,123.74,123.48,123.67,143090.0,123.0246,123.164,122.9052,123.0943,143090.0
2024-04-12 12:05:00,123.68,123.93,123.68,123.71,118204.0,123.1042,123.3531,123.1042,123.1341,118204.0
2024-04-12 12:10:00,123.72,123.79,123.47,123.63,143692.0,123.144,123.2137,122.8952,123.0545,143692.0
2024-04-12 12:15:00,123.62,123.73,123.32,123.35,90557.0,123.0445,123.154,122.7459,122.7758,90557.0
2024-04-12 12:20:00,123.36,123.58,123.3,123.52,119332.0,122.7857,123.0047,122.726,122.945,119332.0
2024-04-12 12:25:00,123.53,123.66,123.5,123.53,80669.0,122.9549,123.0843,122.9251,122.9549,80669.0
2024-04-12 12:30:00,123.53,123.66,123.35,123.44,100557.0,122.9549,123.0843,122.7758,122.8653,100557.0
2024-04-12 12:35:00,123.44,123.47,123.07,123.24,137506.0,122.8653,122.8952,122.4971,122.6663,137506.0
2024-04-12 12:40:00,123.22,123.26,122.95,123.06,245872.0,122.6464,122.6862,122.3776,122.4871,245872.0
2024-04-12 12:45:00,123.06,123.19,122.6,122.61,272522.0,122.4871,122.6165,122.0293,122.0392,272522.0
2024-04-12 12:50:00,122.63,122.79,122.31,122.51,254331.0,122.0591,122.2184,121.7406,121.9397,254331.0
2024-04-12 12:55:00,122.5,122.58,122.33,122.48,149553.0,121.9297,122.0094,121.7605,121.9098,149553.0
2024-04-12 13:00:00,122.49,122.78,122.33,122.69,174292.0,121.9198,122.2084,121.7605,122.1188,174292.0
2024-04-12 13:05:00,122.69,123.05,122.6,122.75,146366.0,122.1188,122.4772,122.0293,122.1786,146366.0
2024-04-12 13:10:00,122.78,123.02,122.76,122.95,83893.0,122.2084,122.4473,122.1885,122.3776,83893.0
2024-04-12 13:15:00,122.93,123.09,122.82,122.85,95489.0,122.3577,122.517,122.2482,122.2781,95489.0
2024-04-12 13:20:00,122.87,122.96,122.76,122.85,83588.0,122.298,122.3876,122.1885,122.2781,83588.0
2024-04-12 13:25:00,122.85,123.03,122.77,122.9,84378.0,122.2781,122.4573,122.1985,122.3279,84378.0
2024-04-12 13:30:00,122.87,122.91,122.57,122.57,84996.0,122.298,122.3378,121.9994,121.9994,84996.0
2024-04-12 13:35:00,122.58,122.75,122.45,122.73,112058.0,122.0094,122.1786,121.88,122.1587,112058.0
2024-04-12 13:40:00,122.72,122.93,122.64,122.84,128870.0,122.1487,122.3577,122.0691,122.2681,128870.0
2024-04-12 13:45:00,122.83,123.11,122.79,122.82,122577.0,122.2582,122.5369,122.2184,122.2482,122577.0
2024-04-12 13:50:00,122.84,123.06,122.64,122.67,115528.0,122.2681,122.4871,122.0691,122.0989,115528.0
2024-04-12 13:55:00,122.68,122.88,122.63,122.7,71826.0,122.1089,122.308,122.0591,122.1288,71826.0
2024-04-12 14:00:00,122.69,122.73,122.48,122.66,100171.0,122.1188,122.1587,121.9098,122.089,100171.0
2024-04-12 14:05:00,122.66,122.86,122.59,122.63,128733.0,122.089,122.288,122.0193,122.0591,128733.0
2024-04-12 14:10:00,122.64,122.73,122.47,122.47,73942.0,122.0691,122.1587,121.8999,121.8999,73942.0
2024-04-12 14:15:00,122.49,122.7,122.46,122.48,100063.0,121.9198,122.1288,121.8899,121.9098,100063.0
2024-04-12 14:20:00,122.5,122.56,122.36,122.37,83072.0,121.9297,121.9894,121.7904,121.8003,83072.0
2024-04-12 14:25:00,122.36,122.57,122.35,122.54,120707.0,121.7904,121.9994,121.7804,121.9695,120707.0
2024-04-12 14:30:00,122.55,122.64,122.33,122.62,99736.0,121.9795,122.0691,121.7605,122.0492,99736.0
2024-04-12 14:35:00,122.61,122.72,122.39,122.46,110862.0,122.0392,122.1487,121.8202,121.8899,110862.0
2024-04-12 14:40:00,122.45,122.81,122.37,122.63,132107.0,121.88,122.2383,121.8003,122.0591,132107.0
2024-04-12 14:45:00,122.63,122.66,122.26,122.28,87879.0,122.0591,122.089,121.6908,121.7107,87879.0
2024-04-12 14:50:00,122.28,122.63,122.28,122.52,103577.0,121.7107,122.0591,121.7107,121.9496,103577.0
2024-04-12 14:55:00,122.5,122.66,122.43,122.44,65552.0,121.9297,122.089,121.8601,121.87,65552.0
2024-04-12 15:00:00,122.43,122.54,122.32,122.45,110833.0,121.8601,121.9695,121.7506,121.88,110833.0
2024-04-12 15:05:00,122.44,122.45,122.08,122.12,238222.0,121.87,121.88,121.5117,121.5515,238222.0
2024-04-12 15:10:00,122.1,122.15,121.83,121.86,183020.0,121.5316,121.5814,121.2628,121.2927,183020.0
2024-04-12 15:15:00,121.86,122.07,121.83,121.99,146074.0,121.2927,121.5017,121.2628,121.4221,146074.0
2024-04-12 15:20:00,121.99,122.16,121.91,122.07,170476.0,121.4221,121.5913,121.3425,121.5017,170476.0
2024-04-12 15:25:00,122.08,122.16,121.98,122.05,120790.0,121.5117,121.5913,121.4121,121.4818,120790.0
2024-04-12 15:30:00,122.03,122.23,122.03,122.12,119628.0,121.4619,121.661,121.4619,121.5515,119628.0
2024-04-12 15:35:00,122.12,122.23,122.04,122.08,124794.0,121.5515,121.661,121.4719,121.5117,124794.0
2024-04-12 15:40:00,122.09,122.6,122.08,122.59,206289.0,121.5216,122.0293,121.5117,122.0193,206289.0
2024-04-12 15:45:00,122.6,122.8,122.5,122.73,194321.0,122.0293,122.2283,121.9297,122.1587,194321.0
2024-04-12 15:50:00,122.74,122.83,122.38,122.8,301883.0,122.1686,122.2582,121.8103,122.2283,301883.0
2024-04-12 15:55:00,122.79,122.79,122.24,122.5,1085828.0,122.2184,122.2184,121.6709,121.9297,1085828.0
2024-04-15 09:30:00,123.69,124.08,122.93,123.07,545814.0,123.1142,123.5024,122.3577,122.4971,545814.0
2024-04-15 09:35:00,123.0,123.99,122.96,123.94,279668.0,122.4274,123.4128,122.3876,123.363,279668.0
2024-04-15 09:40:00,123.96,124.78,123.95,124.62,421564.0,123.3829,124.1991,123.373,124.0399,421564.0
2024-04-15 09:45:00,124.65,124.68,124.04,124.2,308161.0,124.0697,124.0996,123.4626,123.6218,308161.0
2024-04-15 09:50:00,124.19,124.47,123.77,123.96,255986.0,123.6119,123.8906,123.1938,123.3829,255986.0
2024-04-15 09:55:00,123.94,124.09,123.68,123.96,189491.0,123.363,123.5123,123.1042,123.3829,189491.0
2024-04-15 10:00:00,123.96,124.43,123.9,123.92,178322.0,123.3829,123.8507,123.3232,123.3431,178322.0
2024-04-15 10:05:00,123.91,124.01,123.18,123.27,202416.0,123.3332,123.4327,122.6066,122.6961,202416.0
2024-04-15 10:10:00,123.26,123.46,122.71,123.36,384811.0,122.6862,122.8853,122.1387,122.7857,384811.0
2024-04-15 10:15:00,123.41,123.74,123.38,123.71,136881.0,122.8355,123.164,122.8056,123.1341,136881.0
2024-04-15 10:20:00,123.69,123.89,123.34,123.61,139890.0,123.1142,123.3133,122.7658,123.0346,139890.0
2024-04-15 10:25:00,123.63,123.72,123.53,123.57,144691.0,123.0545,123.144,122.9549,122.9947,144691.0
2024-04-15 10:30:00,123.58,123.85,123.46,123.53,113413.0,123.0047,123.2734,122.8853,122.9549,113413.0
2024-04-15 10:35:00,123.53,123.68,123.2,123.31,112076.0,122.9549,123.1042,122.6265,122.736,112076.0
2024-04-15 10:40:00,123.32,123.7,123.3,123.64,136416.0,122.7459,123.1241,122.726,123.0644,136416.0
2024-04-15 10:45:00,123.62,123.95,123.43,123.91,116501.0,123.0445,123.373,122.8554,123.3332,116501.0
2024-04-15 10:50:00,123.91,123.97,123.54,123.54,111214.0,123.3332,123.3929,122.9649,122.9649,111214.0
2024-04-15 10:55:00,123.55,123.75,123.42,123.48,143022.0,122.9748,123.1739,122.8454,122.9052,143022.0
2024-04-15 11:00:00,123.48,123.6,123.34,123.37,121671.0,122.9052,123.0246,122.7658,122.7957,121671.0
2024-04-15 11:05:00,123.39,123.56,123.38,123.49,115859.0,122.8156,122.9848,122.8056,122.9151,115859.0
2024-04-15 11:10:00,123.51,123.85,123.51,123.6,92765.0,122.935,123.2734,122.935,123.0246,92765.0
2024-04-15 11:15:00,123.59,123.64,123.38,123.54,122024.0,123.0147,123.0644,122.8056,122.9649,122024.0
2024-04-15 11:20:00,123.55,123.83,123.51,123.78,71527.0,122.9748,123.2535,122.935,123.2038,71527.0
2024-04-15 11:25:00,123.78,124.15,123.77,124.06,185346.0,123.2038,123.572,123.1938,123.4825,185346.0
2024-04-15 11:30:00,124.09,124.23,124.09,124.19,158451.0,123.5123,123.6517,123.5123,123.6119,158451.0
2024-04-15 11:35:00,124.21,124.33,124.02,124.03,123580.0,123.6318,123.7512,123.4426,123.4526,123580.0
2024-04-15 11:40:00,124.04,124.06,123.64,123.78,139015.0,123.4626,123.4825,123.0644,123.2038,139015.0
2024-04-15 11:45:00,123.78,123.84,123.53,123.57,101957.0,123.2038,123.2635,122.9549,122.9947,101957.0
2024-04-15 11:50:00,123.57,123.98,123.53,123.96,98202.0,122.9947,123.4028,122.9549,123.3829,98202.0
2024-04-15 11:55:00,123.96,124.11,123.96,124.1,79228.0,123.3829,123.5322,123.3829,123.5223,79228.0
2024-04-15 12:00:00,124.1,124.24,124.07,124.23,85724.0,123.5223,123.6616,123.4924,123.6517,85724.0
2024-04-15 12:05:00,124.23,124.26,124.09,124.23,69832.0,123.6517,123.6815,123.5123,123.6517,69832.0
2024-04-15 12:10:00,124.23,124.29,124.01,124.05,66568.0,123.6517,123.7114,123.4327,123.4725,66568.0
2024-04-15 12:15:00,124.06,124.06,123.77,123.82,79015.0,123.4825,123.4825,123.1938,123.2436,79015.0
2024-04-15 12:20:00,123.81,124.0,123.55,123.59,100112.0,123.2336,123.4227,122.9748,123.0147,100112.0
2024-04-15 12:25:00,123.59,123.66,123.45,123.57,156499.0,123.0147,123.0843,122.8753,122.9947,156499.0
2024-04-15 12:30:00,123.57,123.59,123.29,123.51,111685.0,122.9947,123.0147,122.716,122.935,111685.0
2024-04-15 12:35:00,123.5,123.54,123.14,123.21,99685.0,122.9251,122.9649,122.5667,122.6364,99685.0
2024-04-15 12:40:00,123.22,123.44,123.01,123.11,153135.0,122.6464,122.8653,122.4374,122.5369,153135.0
2024-04-15 12:45:00,123.1,123.29,122.95,123.27,107934.0,122.5269,122.716,122.3776,122.6961,107934.0
2024-04-15 12:50:00,123.28,123.5,123.27,123.44,82552.0,122.7061,122.9251,122.6961,122.8653,82552.0
2024-04-15 12:55:00,123.46,123.47,123.34,123.39,75927.0,122.8853,122.8952,122.7658,122.8156,75927.0
2024-04-15 13:00:00,123.39,123.41,123.09,123.36,120007.0,122.8156,122.8355,122.517,122.7857,120007.0
2024-04-15 13:05:00,123.36,123.58,123.36,123.56,94485.0,122.7857,123.0047,122.7857,122.9848,94485.0
2024-04-15 13:10:00,123.56,123.57,123.36,123.39,80061.0,122.9848,122.9947,122.7857,122.8156,80061.0
2024-04-15 13:15:00,123.41,123.44,122.81,122.84,126786.0,122.8355,122.8653,122.2383,122.2681,126786.0
2024-04-15 13:20:00,122.84,122.89,122.21,122.34,301442.0,122.2681,122.3179,121.6411,121.7705,301442.0
2024-04-15 13:25:00,122.31,122.38,121.23,121.41,361222.0,121.7406,121.8103,120.6656,120.8448,361222.0
2024-04-15 13:30:00,121.44,121.5,120.77,121.34,332128.0,120.8747,120.9344,120.2078,120.7751,332128.0
2024-04-15 13:35:00,121.4,121.62,120.91,120.97,188227.0,120.8348,121.0538,120.3471,120.4068,188227.0
2024-04-15 13:40:00,120.96,121.59,120.76,121.32,176980.0,120.3969,121.024,120.1978,120.7552,176980.0
2024-04-15 13:45:00,121.31,121.53,121.19,121.31,125529.0,120.7453,120.9642,120.6258,120.7453,125529.0
2024-04-15 13:50:00,121.3,121.71,121.16,121.54,134302.0,120.7353,121.1434,120.596,120.9742,134302.0
2024-04-15 13:55:00,121.54,121.86,121.51,121.7,114311.0,120.9742,121.2927,120.9443,121.1334,114311.0
2024-04-15 14:00:00,121.67,121.67,121.2,121.36,98165.0,121.1036,121.1036,120.6358,120.795,98165.0
2024-04-15 14:05:00,121.34,121.47,121.03,121.28,110835.0,120.7751,120.9045,120.4666,120.7154,110835.0
2024-04-15 14:10:00,121.26,121.4,121.12,121.3,83137.0,120.6955,120.8348,120.5562,120.7353,83137.0
2024-04-15 14:15:00,121.28,121.39,121.13,121.31,136415.0,120.7154,120.8249,120.5661,120.7453,136415.0
2024-04-15 14:20:00,121.32,121.39,121.04,121.12,100734.0,120.7552,120.8249,120.4765,120.5562,100734.0
2024-04-15 14:25:00,121.13,121.41,121.13,121.25,124707.0,120.5661,120.8448,120.5661,120.6855,124707.0
2024-04-15 14:30:00,121.23,121.58,121.12,121.52,93356.0,120.6656,121.014,120.5562,120.9543,93356.0
2024-04-15 14:35:00,121.59,121.72,121.22,121.28,89996.0,121.024,121.1534,120.6557,120.7154,89996.0
2024-04-15 14:40:00,121.29,121.37,121.19,121.26,75402.0,120.7254,120.805,120.6258,120.6955,75402.0
2024-04-15 14:45:00,121.24,121.37,121.14,121.16,73821.0,120.6756,120.805,120.5761,120.596,73821.0
2024-04-15 14:50:00,121.16,121.21,120.93,121.13,126942.0,120.596,120.6457,120.367,120.5661,126942.0
2024-04-15 14:55:00,121.15,121.4,121.13,121.24,74998.0,120.586,120.8348,120.5661,120.6756,74998.0
2024-04-15 15:00:00,121.21,121.21,120.88,120.89,99579.0,120.6457,120.6457,120.3173,120.3272,99579.0
2024-04-15 15:05:00,120.89,120.95,120.76,120.92,124164.0,120.3272,120.3869,120.1978,120.3571,124164.0
2024-04-15 15:10:00,120.93,120.98,120.75,120.87,126674.0,120.367,120.4168,120.1879,120.3073,126674.0
2024-04-15 15:15:00,120.9,121.0,120.61,120.71,105243.0,120.3372,120.4367,120.0485,120.1481,105243.0
2024-04-15 15:20:00,120.72,121.14,120.72,121.05,130935.0,120.158,120.5761,120.158,120.4865,130935.0
2024-04-15 15:25:00,121.07,121.1,120.77,120.81,100560.0,120.5064,120.5362,120.2078,120.2476,100560.0
2024-04-15 15:30:00,120.81,121.07,120.76,120.97,153288.0,120.2476,120.5064,120.1978,120.4068,153288.0
2024-04-15 15:35:00,120.97,121.27,120.94,121.22,94602.0,120.4068,120.7055,120.377,120.6557,94602.0
2024-04-15 15:40:00,121.2,121.23,120.83,120.93,153195.0,120.6358,120.6656,120.2675,120.367,153195.0
2024-04-15 15:45:00,120.93,121.28,120.86,121.22,184383.0,120.367,120.7154,120.2974,120.6557,184383.0
2024-04-15 15:50:00,121.21,121.45,121.06,121.45,197151.0,120.6457,120.8846,120.4964,120.8846,197151.0
2024-04-15 15:55:00,121.43,121.43,121.23,121.37,506700.0,120.8647,120.8647,120.6656,120.805,506700.0
2024-04-16 09:30:00,119.53,119.65,118.44,119.34,852795.0,118.9736,119.093,117.8886,118.7844,852795.0
2024-04-16 09:35:00,119.3,119.47,118.58,119.05,451984.0,118.7446,118.9138,118.028,118.4958,451984.0
2024-04-16 09:40:00,119.07,119.45,118.8,119.17,345463.0,118.5157,118.8939,118.247,118.6152,345463.0
2024-04-16 09:45:00,119.17,119.33,118.36,118.87,424432.0,118.6152,118.7745,117.809,118.3166,424432.0
2024-04-16 09:50:00,118.87,119.37,118.77,119.27,378789.0,118.3166,118.8143,118.2171,118.7148,378789.0
2024-04-16 09:55:00,119.27,119.7,119.18,119.51,376600.0,118.7148,119.1428,118.6252,118.9536,376600.0
2024-04-16 10:00:00,119.48,119.6,119.25,119.34,256939.0,118.9238,119.0432,118.6949,118.7844,256939.0
2024-04-16 10:05:00,119.34,119.48,119.11,119.22,297527.0,118.7844,118.9238,118.5555,118.665,297527.0
2024-04-16 10:10:00,119.24,120.33,118.77,120.28,361511.0,118.6849,119.7698,118.2171,119.7201,361511.0
2024-04-16 10:15:00,120.26,120.44,119.66,119.89,228387.0,119.7002,119.8793,119.1029,119.3319,228387.0
2024-04-16 10:20:00,119.9,120.04,119.47,119.66,126205.0,119.3418,119.4812,118.9138,119.1029,126205.0
2024-04-16 10:25:00,119.71,119.85,119.35,119.35,128255.0,119.1527,119.2921,118.7944,118.7944,128255.0
2024-04-16 10:30:00,119.37,119.67,119.36,119.59,135116.0,118.8143,119.1129,118.8043,119.0333,135116.0
2024-04-16 10:35:00,119.6,119.92,119.42,119.8,144206.0,119.0432,119.3617,118.8641,119.2423,144206.0
2024-04-16 10:40:00,119.82,119.93,119.54,119.89,109999.0,119.2622,119.3717,118.9835,119.3319,109999.0
2024-04-16 10:45:00,119.89,120.33,119.86,120.15,128741.0,119.3319,119.7698,119.302,119.5907,128741.0
2024-04-16 10:50:00,120.17,120.41,119.9,120.37,111524.0,119.6106,119.8495,119.3418,119.8096,111524.0
2024-04-16 10:55:00,120.37,120.5,120.16,120.19,91076.0,119.8096,119.939,119.6006,119.6305,91076.0
2024-04-16 11:00:00,120.2,120.53,120.09,120.51,94262.0,119.6404,119.9689,119.5309,119.949,94262.0
2024-04-16 11:05:00,120.52,120.76,120.44,120.63,91435.0,119.9589,120.1978,119.8793,120.0684,91435.0
2024-04-16 11:10:00,120.64,120.68,120.32,120.33,74135.0,120.0784,120.1182,119.7599,119.7698,74135.0
2024-04-16 11:15:00,120.34,120.65,120.2,120.42,70662.0,119.7798,120.0883,119.6404,119.8594,70662.0
2024-04-16 11:20:00,120.41,120.99,120.4,120.95,121028.0,119.8495,120.4268,119.8395,120.3869,121028.0
2024-04-16 11:25:00,120.94,121.09,120.84,121.05,176085.0,120.377,120.5263,120.2775,120.4865,176085.0
2024-04-16 11:30:00,121.03,121.27,120.85,121.27,122045.0,120.4666,120.7055,120.2874,120.7055,122045.0
2024-04-16 11:35:00,121.22,121.3,121.02,121.11,127970.0,120.6557,120.7353,120.4566,120.5462,127970.0
2024-04-16 11:40:00,121.09,121.33,121.01,121.17,100468.0,120.5263,120.7652,120.4467,120.6059,100468.0
2024-04-16 11:45:00,121.17,121.26,121.02,121.07,73850.0,120.6059,120.6955,120.4566,120.5064,73850.0
2024-04-16 11:50:00,121.07,121.3,120.88,121.26,124518.0,120.5064,120.7353,120.3173,120.6955,124518.0
2024-04-16 11:55:00,121.28,121.35,120.66,120.72,93911.0,120.7154,120.7851,120.0983,120.158,93911.0
2024-04-16 12:00:00,120.72,120.72,120.41,120.55,125930.0,120.158,120.158,119.8495,119.9888,125930.0
2024-04-16 12:05:00,120.57,120.96,120.5,120.93,103755.0,120.0087,120.3969,119.939,120.367,103755.0
2024-04-16 12:10:00,120.94,121.13,120.85,121.0,77854.0,120.377,120.5661,120.2874,120.4367,77854.0
2024-04-16 12:15:00,120.99,121.2,120.94,121.17,89541.0,120.4268,120.6358,120.377,120.6059,89541.0
2024-04-16 12:20:00,121.16,121.26,121.04,121.24,61255.0,120.596,120.6955,120.4765,120.6756,61255.0
2024-04-16 12:25:00,121.24,121.42,121.18,121.23,104993.0,120.6756,120.8548,120.6159,120.6656,104993.0
2024-04-16 12:30:00,121.22,121.4,121.1,121.1,74521.0,120.6557,120.8348,120.5362,120.5362,74521.0
2024-04-16 12:35:00,121.09,121.21,120.93,121.15,64626.0,120.5263,120.6457,120.367,120.586,64626.0
2024-04-16 12:40:00,121.13,121.35,121.08,121.16,58796.0,120.5661,120.7851,120.5163,120.596,58796.0
2024-04-16 12:45:00,121.2,121.37,121.18,121.3,66006.0,120.6358,120.805,120.6159,120.7353,66006.0
2024-04-16 12:50:00,121.3,121.44,121.22,121.36,73613.0,120.7353,120.8747,120.6557,120.795,73613.0
2024-04-16 12:55:00,121.37,121.48,121.18,121.41,76389.0,120.805,120.9145,120.6159,120.8448,76389.0
2024-04-16 13:00:00,121.43,121.44,121.17,121.23,45659.0,120.8647,120.8747,120.6059,120.6656,45659.0
2024-04-16 13:05:00,121.22,121.62,121.18,121.58,77641.0,120.6557,121.0538,120.6159,121.014,77641.0
2024-04-16 13:10:00,121.59,121.59,121.2,121.37,59218.0,121.024,121.024,120.6358,120.805,59218.0
2024-04-16 13:15:00,121.39,121.45,121.26,121.31,67334.0,120.8249,120.8846,120.6955,120.7453,67334.0
2024-04-16 13:20:00,121.3,121.48,121.21,121.47,81202.0,120.7353,120.9145,120.6457,120.9045,81202.0
2024-04-16 13:25:00,121.46,121.54,121.02,121.07,97619.0,120.8946,120.9742,120.4566,120.5064,97619.0
2024-04-16 13:30:00,121.09,121.11,120.27,120.72,201346.0,120.5263,120.5462,119.7101,120.158,201346.0
2024-04-16 13:35:00,120.76,121.25,120.75,120.96,124654.0,120.1978,120.6855,120.1879,120.3969,124654.0
2024-04-16 13:40:00,120.99,121.32,120.97,121.0,77444.0,120.4268,120.7552,120.4068,120.4367,77444.0
2024-04-16 13:45:00,121.04,121.23,120.75,120.75,79547.0,120.4765,120.6656,120.1879,120.1879,79547.0
2024-04-16 13:50:00,120.73,121.09,120.55,120.95,114794.0,120.168,120.5263,119.9888,120.3869,114794.0
2024-04-16 13:55:00,120.93,121.25,120.84,121.21,103350.0,120.367,120.6855,120.2775,120.6457,103350.0
2024-04-16 14:00:00,121.2,121.41,121.01,121.4,79974.0,120.6358,120.8448,120.4467,120.8348,79974.0
2024-04-16 14:05:00,121.35,122.02,121.27,121.98,150000.0,120.7851,121.452,120.7055,121.4121,150000.0
2024-04-16 14:10:00,121.95,122.1,121.47,121.47,149197.0,121.3823,121.5316,120.9045,120.9045,149197.0
2024-04-16 14:15:00,121.49,121.52,121.21,121.34,130634.0,120.9244,120.9543,120.6457,120.7751,130634.0
2024-04-16 14:20:00,121.35,121.42,120.9,121.1,123363.0,120.7851,120.8548,120.3372,120.5362,123363.0
2024-04-16 14:25:00,121.18,121.47,121.1,121.22,89443.0,120.6159,120.9045,120.5362,120.6557,89443.0
2024-04-16 14:30:00,121.25,121.63,121.2,121.56,127125.0,120.6855,121.0638,120.6358,120.9941,127125.0
2024-04-16 14:35:00,121.58,121.72,121.34,121.5,95764.0,121.014,121.1534,120.7751,120.9344,95764.0
2024-04-16 14:40:00,121.5,121.62,121.37,121.54,74318.0,120.9344,121.0538,120.805,120.9742,74318.0
2024-04-16 14:45:00,121.53,121.67,121.36,121.56,88304.0,120.9642,121.1036,120.795,120.9941,88304.0
2024-04-16 14:50:00,121.57,121.89,121.55,121.86,100431.0,121.0041,121.3226,120.9841,121.2927,100431.0
2024-04-16 14:55:00,121.86,122.11,121.75,122.09,103117.0,121.2927,121.5415,121.1832,121.5216,103117.0
2024-04-16 15:00:00,122.09,122.12,121.83,121.94,165338.0,121.5216,121.5515,121.2628,121.3723,165338.0
2024-04-16 15:05:00,121.94,122.27,121.81,122.14,124976.0,121.3723,121.7008,121.2429,121.5714,124976.0
2024-04-16 15:10:00,122.14,122.24,122.01,122.03,126032.0,121.5714,121.6709,121.442,121.4619,126032.0
2024-04-16 15:15:00,122.06,122.24,121.91,122.22,162127.0,121.4918,121.6709,121.3425,121.651,162127.0
2024-04-16 15:20:00,122.2,122.3,122.11,122.29,111472.0,121.6311,121.7307,121.5415,121.7207,111472.0
2024-04-16 15:25:00,122.29,122.55,122.24,122.35,157744.0,121.7207,121.9795,121.6709,121.7804,157744.0
2024-04-16 15:30:00,122.34,122.41,121.94,121.97,130674.0,121.7705,121.8401,121.3723,121.4022,130674.0
2024-04-16 15:35:00,121.96,122.22,121.87,122.14,136117.0,121.3922,121.651,121.3027,121.5714,136117.0
2024-04-16 15:40:00,122.14,122.21,122.02,122.06,132842.0,121.5714,121.6411,121.452,121.4918,132842.0
2024-04-16 15:45:00,122.05,122.13,121.79,121.95,168114.0,121.4818,121.5614,121.223,121.3823,168114.0
2024-04-16 15:50:00,121.94,122.04,121.67,121.84,288133.0,121.3723,121.4719,121.1036,121.2728,288133.0
2024-04-16 15:55:00,121.82,121.93,121.67,121.75,723145.0,121.2529,121.3624,121.1036,121.1832,723145.0
2024-04-17 09:30:00,122.02,124.42,122.0,123.74,852257.0,121.452,123.8408,121.4321,123.164,852257.0
2024-04-17 09:35:00,123.76,124.0,122.99,123.45,418387.0,123.1839,123.4227,122.4174,122.8753,418387.0
2024-04-17 09:40:00,123.42,123.45,122.72,122.98,301326.0,122.8454,122.8753,122.1487,122.4075,301326.0
2024-04-17 09:45:00,122.98,123.11,122.04,122.21,361108.0,122.4075,122.5369,121.4719,121.6411,361108.0
2024-04-17 09:50:00,122.2,122.4,121.46,121.57,313304.0,121.6311,121.8302,120.8946,121.0041,313304.0
2024-04-17 09:55:00,121.55,121.89,121.12,121.48,286676.0,120.9841,121.3226,120.5562,120.9145,286676.0
2024-04-17 10:00:00,121.5,121.66,120.94,121.13,202860.0,120.9344,121.0936,120.377,120.5661,202860.0
2024-04-17 10:05:00,121.14,121.29,120.7,120.75,298826.0,120.5761,120.7254,120.1381,120.1879,298826.0
2024-04-17 10:10:00,120.77,120.93,120.36,120.7,215890.0,120.2078,120.367,119.7997,120.1381,215890.0
2024-04-17 10:15:00,120.69,120.69,120.11,120.17,236182.0,120.1282,120.1282,119.5509,119.6106,236182.0
2024-04-17 10:20:00,120.16,120.37,119.84,120.21,208225.0,119.6006,119.8096,119.2821,119.6504,208225.0
2024-04-17 10:25:00,120.23,120.68,120.21,120.56,176777.0,119.6703,120.1182,119.6504,119.9988,176777.0
2024-04-17 10:30:00,120.57,120.83,120.43,120.59,113831.0,120.0087,120.2675,119.8694,120.0286,113831.0
2024-04-17 10:35:00,120.58,120.68,120.31,120.53,105438.0,120.0187,120.1182,119.7499,119.9689,105438.0
2024-04-17 10:40:00,120.51,121.03,120.49,120.79,126613.0,119.949,120.4666,119.9291,120.2277,126613.0
2024-04-17 10:45:00,120.8,121.27,120.71,121.16,145096.0,120.2376,120.7055,120.1481,120.596,145096.0
2024-04-17 10:50:00,121.16,121.17,120.35,120.38,141202.0,120.596,120.6059,119.7897,119.8196,141202.0
2024-04-17 10:55:00,120.41,120.65,120.21,120.21,227248.0,119.8495,120.0883,119.6504,119.6504,227248.0
2024-04-17 11:00:00,120.2,120.72,120.16,120.69,108649.0,119.6404,120.158,119.6006,120.1282,108649.0
2024-04-17 11:05:00,120.65,120.66,120.28,120.43,83408.0,120.0883,120.0983,119.7201,119.8694,83408.0
2024-04-17 11:10:00,120.43,120.77,120.4,120.59,74214.0,119.8694,120.2078,119.8395,120.0286,74214.0
2024-04-17 11:15:00,120.56,120.87,120.42,120.49,105004.0,119.9988,120.3073,119.8594,119.9291,105004.0
2024-04-17 11:20:00,120.51,120.62,120.26,120.4,113525.0,119.949,120.0585,119.7002,119.8395,113525.0
2024-04-17 11:25:00,120.43,120.5,120.16,120.16,121492.0,119.8694,119.939,119.6006,119.6006,121492.0
2024-04-17 11:30:00,120.15,120.22,119.83,119.87,192876.0,119.5907,119.6603,119.2722,119.312,192876.0
2024-04-17 11:35:00,119.88,120.0,119.65,119.83,204998.0,119.3219,119.4414,119.093,119.2722,204998.0
2024-04-17 11:40:00,119.82,119.9,119.52,119.74,187249.0,119.2622,119.3418,118.9636,119.1826,187249.0
2024-04-17 11:45:00,119.74,119.77,119.33,119.42,149101.0,119.1826,119.2124,118.7745,118.8641,149101.0
2024-04-17 11:50:00,119.44,119.58,119.2,119.32,180994.0,118.884,119.0233,118.6451,118.7645,180994.0
2024-04-17 11:55:00,119.32,119.36,118.91,119.01,220557.0,118.7645,118.8043,118.3564,118.456,220557.0
2024-04-17 12:00:00,119.0,119.2,118.52,118.57,214896.0,118.446,118.6451,117.9683,118.018,214896.0
2024-04-17 12:05:00,118.59,118.6,117.84,118.35,491699.0,118.0379,118.0479,117.2914,117.799,491699.0
2024-04-17 12:10:00,118.39,118.72,118.37,118.42,320846.0,117.8389,118.1673,117.819,117.8687,320846.0
2024-04-17 12:15:00,118.43,118.44,118.01,118.04,183543.0,117.8787,117.8886,117.4606,117.4905,183543.0
2024-04-17 12:20:00,118.03,118.15,117.42,117.43,377702.0,117.4805,117.6,116.8734,116.8833,377702.0
2024-04-17 12:25:00,117.43,117.68,117.32,117.59,342287.0,116.8833,117.1322,116.7738,117.0426,342287.0
2024-04-17 12:30:00,117.59,118.0,117.57,117.81,296052.0,117.0426,117.4507,117.0227,117.2616,296052.0
2024-04-17 12:35:00,117.8,117.85,117.52,117.57,181920.0,117.2516,117.3014,116.9729,117.0227,181920.0
2024-04-17 12:40:00,117.57,117.66,117.02,117.04,261945.0,117.0227,117.1123,116.4752,116.4951,261945.0
2024-04-17 12:45:00,117.03,117.25,116.7,117.16,462531.0,116.4852,116.7042,116.1567,116.6146,462531.0
2024-04-17 12:50:00,117.14,117.28,116.92,117.01,219375.0,116.5947,116.734,116.3757,116.4653,219375.0
2024-04-17 12:55:00,116.98,117.1,116.87,117.05,206501.0,116.4354,116.5549,116.3259,116.5051,206501.0
2024-04-17 13:00:00,117.04,117.42,117.0,117.42,336947.0,116.4951,116.8734,116.4553,116.8734,336947.0
2024-04-17 13:05:00,117.39,117.61,117.21,117.55,197574.0,116.8435,117.0625,116.6644,117.0028,197574.0
2024-04-17 13:10:00,117.51,117.55,117.18,117.2,114583.0,116.963,117.0028,116.6345,116.6544,114583.0
2024-04-17 13:15:00,117.21,117.46,117.1,117.3,157109.0,116.6644,116.9132,116.5549,116.7539,157109.0
2024-04-17 13:20:00,117.34,117.45,117.13,117.21,144526.0,116.7937,116.9032,116.5847,116.6644,144526.0
2024-04-17 13:25:00,117.22,117.45,117.16,117.45,175977.0,116.6743,116.9032,116.6146,116.9032,175977.0
2024-04-17 13:30:00,117.44,117.55,117.23,117.49,165473.0,116.8933,117.0028,116.6843,116.943,165473.0
2024-04-17 13:35:00,117.51,117.78,117.46,117.49,141073.0,116.963,117.2317,116.9132,116.943,141073.0
2024-04-17 13:40:00,117.49,117.69,117.16,117.19,123907.0,116.943,117.1421,116.6146,116.6444,123907.0
2024-04-17 13:45:00,117.19,117.29,116.95,117.29,151299.0,116.6444,116.744,116.4056,116.744,151299.0
2024-04-17 13:50:00,117.29,117.49,117.17,117.39,133304.0,116.744,116.943,116.6245,116.8435,133304.0
2024-04-17 13:55:00,117.39,117.64,117.37,117.63,108814.0,116.8435,117.0924,116.8236,117.0824,108814.0
2024-04-17 14:00:00,117.62,117.62,117.46,117.58,85843.0,117.0724,117.0724,116.9132,117.0326,85843.0
2024-04-17 14:05:00,117.57,117.6,117.43,117.56,94283.0,117.0227,117.0525,116.8833,117.0127,94283.0
2024-04-17 14:10:00,117.55,117.62,117.24,117.47,115311.0,117.0028,117.0724,116.6942,116.9231,115311.0
2024-04-17 14:15:00,117.48,117.58,117.28,117.52,120207.0,116.9331,117.0326,116.734,116.9729,120207.0
2024-04-17 14:20:00,117.52,117.56,117.35,117.43,96434.0,116.9729,117.0127,116.8037,116.8833,96434.0
2024-04-17 14:25:00,117.46,117.52,117.27,117.35,98344.0,116.9132,116.9729,116.7241,116.8037,98344.0
2024-04-17 14:30:00,117.34,117.4,117.09,117.12,111109.0,116.7937,116.8535,116.5449,116.5748,111109.0
2024-04-17 14:35:00,117.1,117.3,116.93,117.21,137726.0,116.5549,116.7539,116.3857,116.6644,137726.0
2024-04-17 14:40:00,117.21,117.99,117.19,117.98,166661.0,116.6644,117.4407,116.6444,117.4308,166661.0
2024-04-17 14:45:00,117.98,117.99,117.6,117.62,137096.0,117.4308,117.4407,117.0525,117.0724,137096.0
2024-04-17 14:50:00,117.64,117.75,117.06,117.12,182061.0,117.0924,117.2018,116.5151,116.5748,182061.0
2024-04-17 14:55:00,117.1,117.21,116.91,117.07,160794.0,116.5549,116.6644,116.3657,116.525,160794.0
2024-04-17 15:00:00,117.05,117.12,116.81,116.81,175387.0,116.5051,116.5748,116.2662,116.2662,175387.0
2024-04-17 15:05:00,116.82,116.91,116.64,116.85,253543.0,116.2762,116.3657,116.097,116.306,253543.0
2024-04-17 15:10:00,116.82,116.98,116.6,116.76,185342.0,116.2762,116.4354,116.0572,116.2164,185342.0
2024-04-17 15:15:00,116.76,117.13,116.76,116.92,208335.0,116.2164,116.5847,116.2164,116.3757,208335.0
2024-04-17 15:20:00,116.92,117.02,116.5,116.54,256400.0,116.3757,116.4752,115.9577,115.9975,256400.0
2024-04-17 15:25:00,116.54,116.66,116.39,116.46,264361.0,115.9975,116.1169,115.8482,115.9178,264361.0
2024-04-17 15:30:00,116.46,116.7,116.45,116.62,292281.0,115.9178,116.1567,115.9079,116.0771,292281.0
2024-04-17 15:35:00,116.62,116.76,116.41,116.47,197547.0,116.0771,116.2164,115.8681,115.9278,197547.0
2024-04-17 15:40:00,116.48,116.93,116.32,116.84,276673.0,115.9378,116.3857,115.7785,116.2961,276673.0
2024-04-17 15:45:00,116.86,117.08,116.73,116.98,234177.0,116.316,116.535,116.1866,116.4354,234177.0
2024-04-17 15:50:00,116.98,117.17,116.77,117.02,417815.0,116.4354,116.6245,116.2264,116.4752,417815.0
2024-04-17 15:55:00,117.03,117.03,116.2,116.29,1354669.0,116.4852,116.4852,115.6591,115.7486,1354669.0
2024-04-18 09:30:00,116.0,116.26,113.7,115.08,1133538.0,115.46,115.7188,113.1707,114.5443,1133538.0
2024-04-18 09:35:00,115.2,115.58,114.57,114.81,405958.0,114.6637,115.0419,114.0366,114.2755,405958.0
2024-04-18 09:40:00,114.81,116.07,114.44,115.95,494106.0,114.2755,115.5297,113.9072,115.4102,494106.0
2024-04-18 09:45:00,115.95,116.82,115.89,116.39,411549.0,115.4102,116.2762,115.3505,115.8482,411549.0
2024-04-18 09:50:00,116.34,116.9,116.28,116.37,408709.0,115.7984,116.3558,115.7387,115.8283,408709.0
2024-04-18 09:55:00,116.35,116.9,116.23,116.63,220881.0,115.8084,116.3558,115.6889,116.0871,220881.0
2024-04-18 10:00:00,116.66,116.78,116.15,116.39,204236.0,116.1169,116.2364,115.6093,115.8482,204236.0
2024-04-18 10:05:00,116.39,117.6,116.33,117.54,261215.0,115.8482,117.0525,115.7884,116.9928,261215.0
2024-04-18 10:10:00,117.53,117.62,116.75,117.09,233122.0,116.9829,117.0724,116.2065,116.5449,233122.0
2024-04-18 10:15:00,117.06,117.13,116.5,116.74,276058.0,116.5151,116.5847,115.9577,116.1965,276058.0
2024-04-18 10:20:00,116.75,117.17,116.55,116.79,100227.0,116.2065,116.6245,116.0074,116.2463,100227.0
2024-04-18 10:25:00,116.79,117.17,116.7,116.73,121558.0,116.2463,116.6245,116.1567,116.1866,121558.0
2024-04-18 10:30:00,116.79,116.9,116.39,116.56,174649.0,116.2463,116.3558,115.8482,116.0174,174649.0
2024-04-18 10:35:00,116.55,116.98,116.42,116.64,222772.0,116.0074,116.4354,115.878,116.097,222772.0
2024-04-18 10:40:00,116.65,116.83,116.53,116.73,167955.0,116.107,116.2861,115.9875,116.1866,167955.0
2024-04-18 10:45:00,116.74,116.8,116.2,116.32,206707.0,116.1965,116.2563,115.6591,115.7785,206707.0
2024-04-18 10:50:00,116.33,116.36,115.95,116.04,239428.0,115.7884,115.8183,115.4102,115.4998,239428.0
2024-04-18 10:55:00,116.06,116.33,115.45,115.59,315303.0,115.5197,115.7884,114.9125,115.0519,315303.0
2024-04-18 11:00:00,115.59,115.85,115.33,115.35,257749.0,115.0519,115.3107,114.7931,114.813,257749.0
2024-04-18 11:05:00,115.34,115.67,115.31,115.4,334666.0,114.8031,115.1315,114.7732,114.8628,334666.0
2024-04-18 11:10:00,115.4,115.59,115.31,115.54,174637.0,114.8628,115.0519,114.7732,115.0021,174637.0
2024-04-18 11:15:00,115.55,115.93,115.47,115.55,246193.0,115.0121,115.3903,114.9325,115.0121,246193.0
2024-04-18 11:20:00,115.55,115.95,115.49,115.69,170032.0,115.0121,115.4102,114.9524,115.1514,170032.0
2024-04-18 11:25:00,115.69,115.7,114.88,114.92,307635.0,115.1514,115.1614,114.3452,114.385,307635.0
2024-04-18 11:30:00,114.93,115.0,114.7,114.76,283597.0,114.395,114.4646,114.166,114.2258,283597.0
2024-04-18 11:35:00,114.77,114.88,114.36,114.36,250392.0,114.2357,114.3452,113.8276,113.8276,250392.0
2024-04-18 11:40:00,114.38,114.46,114.07,114.08,392812.0,113.8475,113.9272,113.539,113.5489,392812.0
2024-04-18 11:45:00,114.1,114.19,113.85,113.89,355145.0,113.5688,113.6584,113.32,113.3598,355145.0
2024-04-18 11:50:00,113.88,113.88,113.61,113.85,400369.0,113.3499,113.3499,113.0811,113.32,400369.0
2024-04-18 11:55:00,113.86,113.89,113.43,113.44,330380.0,113.3299,113.3598,112.9019,112.9119,330380.0
2024-04-18 12:00:00,113.43,113.89,113.42,113.42,407779.0,112.9019,113.3598,112.892,112.892,407779.0
2024-04-18 12:05:00,113.42,113.47,112.94,113.34,518111.0,112.892,112.9418,112.4142,112.8124,518111.0
2024-04-18 12:10:00,113.35,113.4,113.01,113.11,344721.0,112.8223,112.8721,112.4839,112.5834,344721.0
2024-04-18 12:15:00,113.08,113.23,112.88,113.2,276912.0,112.5536,112.7029,112.3545,112.673,276912.0
2024-04-18 12:20:00,113.21,113.21,112.6,112.86,398006.0,112.683,112.683,112.0758,112.3346,398006.0
2024-04-18 12:25:00,112.84,113.06,112.75,112.94,304831.0,112.3147,112.5337,112.2251,112.4142,304831.0
2024-04-18 12:30:00,112.96,113.02,112.27,112.36,233563.0,112.4341,112.4939,111.7473,111.8369,233563.0
2024-04-18 12:35:00,112.35,112.89,112.34,112.79,366193.0,111.827,112.3645,111.817,112.2649,366193.0
2024-04-18 12:40:00,112.81,113.05,112.77,112.97,247325.0,112.2848,112.5237,112.245,112.4441,247325.0
2024-04-18 12:45:00,112.97,113.01,112.63,112.85,308914.0,112.4441,112.4839,112.1057,112.3246,308914.0
2024-04-18 12:50:00,112.81,112.93,112.42,112.44,225241.0,112.2848,112.4043,111.8967,111.9166,225241.0
2024-04-18 12:55:00,112.42,112.87,112.4,112.71,223757.0,111.8967,112.3446,111.8767,112.1853,223757.0
2024-04-18 13:00:00,112.71,112.94,112.7,112.82,178105.0,112.1853,112.4142,112.1753,112.2948,178105.0
2024-04-18 13:05:00,112.83,112.83,112.62,112.75,153602.0,112.3047,112.3047,112.0957,112.2251,153602.0
2024-04-18 13:10:00,112.74,112.74,112.33,112.5,288866.0,112.2152,112.2152,111.8071,111.9763,288866.0
2024-04-18 13:15:00,112.51,112.63,111.96,112.3,406469.0,111.9862,112.1057,111.4388,111.7772,406469.0
2024-04-18 13:20:00,112.3,112.47,111.94,111.97,294892.0,111.7772,111.9464,111.4189,111.4487,294892.0
2024-04-18 13:25:00,111.99,112.46,111.96,112.45,261557.0,111.4687,111.9365,111.4388,111.9265,261557.0
2024-04-18 13:30:00,112.47,112.73,112.36,112.71,149393.0,111.9464,112.2052,111.8369,112.1853,149393.0
2024-04-18 13:35:00,112.69,112.93,112.58,112.73,182314.0,112.1654,112.4043,112.0559,112.2052,182314.0
2024-04-18 13:40:00,112.77,113.2,112.67,113.07,251884.0,112.245,112.673,112.1455,112.5436,251884.0
2024-04-18 13:45:00,113.02,113.26,112.98,113.21,176877.0,112.4939,112.7327,112.454,112.683,176877.0
2024-04-18 13:50:00,113.23,113.23,112.72,112.8,144312.0,112.7029,112.7029,112.1953,112.2749,144312.0
2024-04-18 13:55:00,112.85,112.87,112.69,112.83,246793.0,112.3246,112.3446,112.1654,112.3047,246793.0
2024-04-18 14:00:00,112.81,113.08,112.58,113.04,132976.0,112.2848,112.5536,112.0559,112.5138,132976.0
2024-04-18 14:05:00,113.04,113.17,112.88,113.12,168738.0,112.5138,112.6432,112.3545,112.5934,168738.0
2024-04-18 14:10:00,113.14,113.31,112.89,113.07,195417.0,112.6133,112.7825,112.3645,112.5436,195417.0
2024-04-18 14:15:00,113.08,113.19,112.97,113.01,193572.0,112.5536,112.6631,112.4441,112.4839,193572.0
2024-04-18 14:20:00,113.02,113.42,112.98,113.28,203622.0,112.4939,112.892,112.454,112.7526,203622.0
2024-04-18 14:25:00,113.29,113.29,112.9,113.0,163803.0,112.7626,112.7626,112.3744,112.474,163803.0
2024-04-18 14:30:00,113.0,113.05,112.61,112.63,182872.0,112.474,112.5237,112.0858,112.1057,182872.0
2024-04-18 14:35:00,112.64,112.74,112.47,112.57,176336.0,112.1156,112.2152,111.9464,112.046,176336.0
2024-04-18 14:40:00,112.58,112.79,112.54,112.62,163627.0,112.0559,112.2649,112.0161,112.0957,163627.0
2024-04-18 14:45:00,112.64,112.92,112.51,112.92,137299.0,112.1156,112.3943,111.9862,112.3943,137299.0
2024-04-18 14:50:00,112.92,113.0,112.62,112.98,118426.0,112.3943,112.474,112.0957,112.454,118426.0
2024-04-18 14:55:00,112.97,113.01,112.78,112.85,86573.0,112.4441,112.4839,112.255,112.3246,86573.0
2024-04-18 15:00:00,112.84,113.09,112.71,112.74,170495.0,112.3147,112.5635,112.1853,112.2152,170495.0
2024-04-18 15:05:00,112.73,112.85,112.62,112.71,232963.0,112.2052,112.3246,112.0957,112.1853,232963.0
2024-04-18 15:10:00,112.7,112.84,112.46,112.68,234615.0,112.1753,112.3147,111.9365,112.1554,234615.0
2024-04-18 15:15:00,112.68,112.7,112.32,112.5,171573.0,112.1554,112.1753,111.7971,111.9763,171573.0
2024-04-18 15:20:00,112.52,112.59,112.31,112.42,144930.0,111.9962,112.0659,111.7872,111.8967,144930.0
2024-04-18 15:25:00,112.42,112.43,112.19,112.32,214700.0,111.8967,111.9066,111.6677,111.7971,214700.0
2024-04-18 15:30:00,112.33,112.61,112.27,112.57,190824.0,111.8071,112.0858,111.7473,112.046,190824.0
2024-04-18 15:35:00,112.58,112.78,112.41,112.41,311217.0,112.0559,112.255,111.8867,111.8867,311217.0
2024-04-18 15:40:00,112.41,112.93,112.41,112.79,216139.0,111.8867,112.4043,111.8867,112.2649,216139.0
2024-04-18 15:45:00,112.78,112.9,112.64,112.73,303519.0,112.255,112.3744,112.1156,112.2052,303519.0
2024-04-18 15:50:00,112.74,112.8,112.1,112.19,450552.0,112.2152,112.2749,111.5781,111.6677,450552.0
2024-04-18 15:55:00,112.2,112.2,111.48,111.9,1822490.0,111.6777,111.6777,110.961,111.3791,1822490.0
2024-04-19 09:30:00,109.6,110.88,108.64,110.31,1482389.0,109.0898,110.3638,108.1342,109.7965,1482389.0
2024-04-19 09:35:00,110.33,110.52,109.0,109.72,521147.0,109.8164,110.0055,108.4926,109.2092,521147.0
2024-04-19 09:40:00,109.7,110.42,109.32,110.11,420007.0,109.1893,109.906,108.8111,109.5974,420007.0
2024-04-19 09:45:00,110.08,110.7,110.03,110.06,431796.0,109.5675,110.1847,109.5178,109.5476,431796.0
2024-04-19 09:50:00,110.11,110.11,109.37,109.59,325032.0,109.5974,109.5974,108.8608,109.0798,325032.0
2024-04-19 09:55:00,109.57,109.73,108.96,109.34,393627.0,109.0599,109.2192,108.4528,108.831,393627.0
2024-04-19 10:00:00,109.35,110.18,109.21,110.13,287471.0,108.8409,109.6671,108.7016,109.6173,287471.0
2024-04-19 10:05:00,110.11,110.69,110.02,110.19,302586.0,109.5974,110.1747,109.5078,109.677,302586.0
2024-04-19 10:10:00,110.17,110.55,109.83,109.97,333147.0,109.6571,110.0354,109.3187,109.4581,333147.0
2024-04-19 10:15:00,109.98,110.46,109.85,110.0,356692.0,109.468,109.9458,109.3386,109.4879,356692.0
2024-04-19 10:20:00,109.98,110.41,109.82,109.96,213535.0,109.468,109.896,109.3088,109.4481,213535.0
2024-04-19 10:25:00,109.94,110.14,109.44,109.91,348944.0,109.4282,109.6273,108.9305,109.3983,348944.0
2024-04-19 10:30:00,109.91,110.13,109.31,109.38,239597.0,109.3983,109.6173,108.8011,108.8708,239597.0
2024-04-19 10:35:00,109.37,109.38,108.86,108.88,328452.0,108.8608,108.8708,108.3532,108.3731,328452.0
2024-04-19 10:40:00,108.89,109.15,108.86,109.14,252902.0,108.3831,108.6419,108.3532,108.6319,252902.0
2024-04-19 10:45:00,109.12,109.54,109.01,109.5,283876.0,108.612,109.0301,108.5025,108.9902,283876.0
2024-04-19 10:50:00,109.5,109.6,109.22,109.4,146120.0,108.9902,109.0898,108.7115,108.8907,146120.0
2024-04-19 10:55:00,109.39,109.48,108.64,108.8,278827.0,108.8808,108.9703,108.1342,108.2935,278827.0
2024-04-19 11:00:00,108.81,108.83,108.39,108.42,532977.0,108.3035,108.3234,107.8854,107.9153,532977.0
2024-04-19 11:05:00,108.42,108.74,108.34,108.71,275794.0,107.9153,108.2338,107.8356,108.2039,275794.0
2024-04-19 11:10:00,108.72,108.81,108.18,108.25,377389.0,108.2139,108.3035,107.6764,107.7461,377389.0
2024-04-19 11:15:00,108.27,108.35,107.3,107.41,501904.0,107.766,107.8456,106.8005,106.91,501904.0
2024-04-19 11:20:00,107.42,107.83,107.35,107.4,299247.0,106.9199,107.328,106.8503,106.9,299247.0
2024-04-19 11:25:00,107.43,107.5,106.81,107.0,481796.0,106.9299,106.9996,106.3128,106.5019,481796.0
2024-04-19 11:30:00,106.99,107.35,106.99,107.02,293047.0,106.4919,106.8503,106.4919,106.5218,293047.0
2024-04-19 11:35:00,107.0,107.3,107.0,107.29,245349.0,106.5019,106.8005,106.5019,106.7905,245349.0
2024-04-19 11:40:00,107.29,108.09,107.27,108.08,329090.0,106.7905,107.5868,106.7706,107.5769,329090.0
2024-04-19 11:45:00,108.08,108.24,107.87,108.18,170159.0,107.5769,107.7361,107.3678,107.6764,170159.0
2024-04-19 11:50:00,108.23,108.32,107.9,107.95,157906.0,107.7262,107.8157,107.3977,107.4475,157906.0
2024-04-19 11:55:00,107.94,107.97,107.4,107.43,205548.0,107.4375,107.4674,106.9,106.9299,205548.0
2024-04-19 12:00:00,107.41,107.71,107.26,107.31,206864.0,106.91,107.2086,106.7607,106.8104,206864.0
2024-04-19 12:05:00,107.31,107.65,107.17,107.44,247066.0,106.8104,107.1489,106.6711,106.9398,247066.0
2024-04-19 12:10:00,107.45,107.47,106.86,106.88,248421.0,106.9498,106.9697,106.3625,106.3824,248421.0
2024-04-19 12:15:00,106.88,107.1,106.7,106.9,311694.0,106.3824,106.6014,106.2033,106.4023,311694.0
2024-04-19 12:20:00,106.9,107.09,106.82,107.04,218861.0,106.4023,106.5915,106.3227,106.5417,218861.0
2024-04-19 12:25:00,107.04,107.24,106.72,106.74,168494.0,106.5417,106.7408,106.2232,106.2431,168494.0
2024-04-19 12:30:00,106.75,107.0,106.63,106.86,181783.0,106.253,106.5019,106.1336,106.3625,181783.0
2024-04-19 12:35:00,106.88,106.94,106.5,106.55,197308.0,106.3824,106.4422,106.0042,106.054,197308.0
2024-04-19 12:40:00,106.53,106.9,106.42,106.85,201304.0,106.0341,106.4023,105.9246,106.3526,201304.0
2024-04-19 12:45:00,106.85,107.11,106.82,107.11,200584.0,106.3526,106.6114,106.3227,106.6114,200584.0
2024-04-19 12:50:00,107.11,107.51,107.1,107.33,176489.0,106.6114,107.0095,106.6014,106.8303,176489.0
2024-04-19 12:55:00,107.32,107.75,107.18,107.63,209231.0,106.8204,107.2484,106.681,107.129,209231.0
2024-04-19 13:00:00,107.61,107.91,107.51,107.73,261716.0,107.109,107.4076,107.0095,107.2285,261716.0
2024-04-19 13:05:00,107.7,107.7,107.42,107.56,121856.0,107.1986,107.1986,106.9199,107.0593,121856.0
2024-04-19 13:10:00,107.56,107.68,107.33,107.53,186032.0,107.0593,107.1787,106.8303,107.0294,186032.0
2024-04-19 13:15:00,107.53,107.8,107.3,107.75,219810.0,107.0294,107.2982,106.8005,107.2484,219810.0
2024-04-19 13:20:00,107.74,107.8,107.54,107.61,129317.0,107.2384,107.2982,107.0394,107.109,129317.0
2024-04-19 13:25:00,107.59,107.62,107.18,107.18,122052.0,107.0891,107.119,106.681,106.681,122052.0
2024-04-19 13:30:00,107.22,107.52,107.16,107.46,159419.0,106.7209,107.0195,106.6611,106.9597,159419.0
2024-04-19 13:35:00,107.45,107.49,107.02,107.04,133414.0,106.9498,106.9896,106.5218,106.5417,133414.0
2024-04-19 13:40:00,107.05,107.1,106.7,106.73,167561.0,106.5517,106.6014,106.2033,106.2331,167561.0
2024-04-19 13:45:00,106.7,107.14,106.6,107.12,299997.0,106.2033,106.6412,106.1037,106.6213,299997.0
2024-04-19 13:50:00,107.12,107.83,107.03,107.83,274654.0,106.6213,107.328,106.5317,107.328,274654.0
2024-04-19 13:55:00,107.82,107.85,107.27,107.28,174560.0,107.3181,107.3479,106.7706,106.7806,174560.0
2024-04-19 14:00:00,107.27,107.29,107.0,107.08,138962.0,106.7706,106.7905,106.5019,106.5815,138962.0
2024-04-19 14:05:00,107.09,107.31,106.95,107.12,225979.0,106.5915,106.8104,106.4521,106.6213,225979.0
2024-04-19 14:10:00,107.14,107.38,107.12,107.13,128090.0,106.6412,106.8801,106.6213,106.6313,128090.0
2024-04-19 14:15:00,107.13,107.21,106.95,107.15,162455.0,106.6313,106.7109,106.4521,106.6512,162455.0
2024-04-19 14:20:00,107.15,107.54,107.15,107.47,111535.0,106.6512,107.0394,106.6512,106.9697,111535.0
2024-04-19 14:25:00,107.47,107.47,106.76,106.76,181513.0,106.9697,106.9697,106.263,106.263,181513.0
2024-04-19 14:30:00,106.76,107.13,106.73,106.91,143717.0,106.263,106.6313,106.2331,106.4123,143717.0
2024-04-19 14:35:00,106.92,107.01,106.32,106.44,234172.0,106.4223,106.5118,105.825,105.9445,234172.0
2024-04-19 14:40:00,106.43,106.43,105.93,105.93,247257.0,105.9345,105.9345,105.4369,105.4369,247257.0
2024-04-19 14:45:00,105.95,106.19,105.72,106.1,276056.0,105.4568,105.6957,105.2278,105.6061,276056.0
2024-04-19 14:50:00,106.11,106.37,106.01,106.28,285337.0,105.616,105.8748,105.5165,105.7852,285337.0
2024-04-19 14:55:00,106.26,106.51,106.06,106.09,225294.0,105.7653,106.0142,105.5663,105.5961,225294.0
2024-04-19 15:00:00,106.09,106.18,105.97,106.02,184142.0,105.5961,105.6857,105.4767,105.5264,184142.0
2024-04-19 15:05:00,106.02,106.32,105.75,106.19,181270.0,105.5264,105.825,105.2577,105.6957,181270.0
2024-04-19 15:10:00,106.18,106.63,106.15,106.28,227243.0,105.6857,106.1336,105.6558,105.7852,227243.0
2024-04-19 15:15:00,106.28,106.6,106.01,106.55,258662.0,105.7852,106.1037,105.5165,106.054,258662.0
2024-04-19 15:20:00,106.55,106.8,106.44,106.58,259894.0,106.054,106.3028,105.9445,106.0838,259894.0
2024-04-19 15:25:00,106.59,106.97,106.48,106.64,303605.0,106.0938,106.472,105.9843,106.1436,303605.0
2024-04-19 15:30:00,106.62,106.76,106.38,106.48,232255.0,106.1237,106.263,105.8848,105.9843,232255.0
2024-04-19 15:35:00,106.47,106.5,106.15,106.34,274516.0,105.9744,106.0042,105.6558,105.845,274516.0
2024-04-19 15:40:00,106.36,106.4,106.03,106.28,329100.0,105.8649,105.9047,105.5364,105.7852,329100.0
2024-04-19 15:45:00,106.29,106.59,106.02,106.57,332615.0,105.7952,106.0938,105.5264,106.0739,332615.0
2024-04-19 15:50:00,106.55,107.47,106.4,107.45,778392.0,106.054,106.9697,105.9047,106.9498,778392.0
2024-04-19 15:55:00,107.48,107.48,106.69,106.75,1595616.0,106.9796,106.9796,106.1933,106.253,1595616.0
2024-04-22 09:30:00,107.6,108.72,107.0,108.16,919002.0,107.0991,108.2139,106.5019,107.6565,919002.0
2024-04-22 09:35:00,108.13,108.48,107.68,108.34,399968.0,107.6266,107.975,107.1787,107.8356,399968.0
2024-04-22 09:40:00,108.34,109.18,108.33,108.72,399959.0,107.8356,108.6717,107.8257,108.2139,399959.0
2024-04-22 09:45:00,108.73,109.31,108.54,109.26,331236.0,108.2238,108.8011,108.0347,108.7514,331236.0
2024-04-22 09:50:00,109.27,109.62,109.05,109.29,431957.0,108.7613,109.1097,108.5423,108.7812,431957.0
2024-04-22 09:55:00,109.27,109.4,108.57,108.59,269855.0,108.7613,108.8907,108.0646,108.0845,269855.0
2024-04-22 10:00:00,108.58,109.01,108.57,108.94,155641.0,108.0745,108.5025,108.0646,108.4329,155641.0
2024-04-22 10:05:00,108.97,109.0,107.58,107.68,288292.0,108.4627,108.4926,107.0792,107.1787,288292.0
2024-04-22 10:10:00,107.67,108.19,107.66,107.77,172227.0,107.1688,107.6863,107.1588,107.2683,172227.0
2024-04-22 10:15:00,107.78,107.84,107.51,107.74,250037.0,107.2783,107.338,107.0095,107.2384,250037.0
2024-04-22 10:20:00,107.73,107.74,107.01,107.08,173555.0,107.2285,107.2384,106.5118,106.5815,173555.0
2024-04-22 10:25:00,107.06,107.08,106.75,107.0,236498.0,106.5616,106.5815,106.253,106.5019,236498.0
2024-04-22 10:30:00,107.01,107.2,106.74,106.94,187643.0,106.5118,106.701,106.2431,106.4422,187643.0
2024-04-22 10:35:00,106.92,107.1,106.83,107.08,142537.0,106.4223,106.6014,106.3327,106.5815,142537.0
2024-04-22 10:40:00,107.06,107.43,106.94,107.31,160591.0,106.5616,106.9299,106.4422,106.8104,160591.0
2024-04-22 10:45:00,107.31,107.53,107.2,107.37,168435.0,106.8104,107.0294,106.701,106.8702,168435.0
2024-04-22 10:50:00,107.37,107.37,106.92,107.09,144209.0,106.8702,106.8702,106.4223,106.5915,144209.0
2024-04-22 10:55:00,107.09,107.48,106.93,107.48,152720.0,106.5915,106.9796,106.4322,106.9796,152720.0
2024-04-22 11:00:00,107.47,107.58,107.16,107.21,157898.0,106.9697,107.0792,106.6611,106.7109,157898.0
2024-04-22 11:05:00,107.18,107.18,106.63,106.72,179460.0,106.681,106.681,106.1336,106.2232,179460.0
2024-04-22 11:10:00,106.72,107.01,106.7,106.9,132250.0,106.2232,106.5118,106.2033,106.4023,132250.0
2024-04-22 11:15:00,106.91,107.08,106.72,106.98,83118.0,106.4123,106.5815,106.2232,106.482,83118.0
2024-04-22 11:20:00,106.99,107.39,106.96,107.38,85383.0,106.4919,106.8901,106.4621,106.8801,85383.0
2024-04-22 11:25:00,107.36,107.69,107.36,107.63,143268.0,106.8602,107.1887,106.8602,107.129,143268.0
2024-04-22 11:30:00,107.61,107.88,107.56,107.82,140057.0,107.109,107.3778,107.0593,107.3181,140057.0
2024-04-22 11:35:00,107.82,108.12,107.81,108.01,168515.0,107.3181,107.6167,107.3081,107.5072,168515.0
2024-04-22 11:40:00,108.02,108.25,107.82,107.83,220499.0,107.5171,107.7461,107.3181,107.328,220499.0
2024-04-22 11:45:00,107.81,107.9,107.7,107.81,145757.0,107.3081,107.3977,107.1986,107.3081,145757.0
2024-04-22 11:50:00,107.8,108.11,107.71,108.06,151621.0,107.2982,107.6067,107.2086,107.5569,151621.0
2024-04-22 11:55:00,108.06,108.23,108.02,108.22,102912.0,107.5569,107.7262,107.5171,107.7162,102912.0
2024-04-22 12:00:00,108.24,108.44,108.11,108.3,97992.0,107.7361,107.9352,107.6067,107.7958,97992.0
2024-04-22 12:05:00,108.31,108.32,108.02,108.11,174505.0,107.8058,107.8157,107.5171,107.6067,174505.0
2024-04-22 12:10:00,108.1,108.35,108.09,108.35,86174.0,107.5968,107.8456,107.5868,107.8456,86174.0
2024-04-22 12:15:00,108.35,108.44,108.23,108.24,88775.0,107.8456,107.9352,107.7262,107.7361,88775.0
2024-04-22 12:20:00,108.24,108.6,108.24,108.39,128887.0,107.7361,108.0944,107.7361,107.8854,128887.0
2024-04-22 12:25:00,108.41,108.53,108.12,108.14,106600.0,107.9053,108.0248,107.6167,107.6366,106600.0
2024-04-22 12:30:00,108.13,108.13,107.99,108.06,72065.0,107.6266,107.6266,107.4873,107.5569,72065.0
2024-04-22 12:35:00,108.05,108.1,107.95,108.08,56636.0,107.547,107.5968,107.4475,107.5769,56636.0
2024-04-22 12:40:00,108.08,108.11,107.98,108.03,62537.0,107.5769,107.6067,107.4773,107.5271,62537.0
2024-04-22 12:45:00,108.04,108.19,108.03,108.11,39249.0,107.537,107.6863,107.5271,107.6067,39249.0
2024-04-22 12:50:00,108.09,108.18,107.99,108.13,53051.0,107.5868,107.6764,107.4873,107.6266,53051.0
2024-04-22 12:55:00,108.12,108.19,108.01,108.15,35032.0,107.6167,107.6863,107.5072,107.6465,35032.0
2024-04-22 13:00:00,108.14,108.28,108.0,108.12,64335.0,107.6366,107.7759,107.4972,107.6167,64335.0
2024-04-22 13:05:00,108.13,108.4,108.12,108.27,162879.0,107.6266,107.8954,107.6167,107.766,162879.0
2024-04-22 13:10:00,108.28,108.47,108.27,108.44,101546.0,107.7759,107.965,107.766,107.9352,101546.0
2024-04-22 13:15:00,108.47,108.5,108.29,108.42,75711.0,107.965,107.9949,107.7859,107.9153,75711.0
2024-04-22 13:20:00,108.44,108.63,108.44,108.52,119344.0,107.9352,108.1243,107.9352,108.0148,119344.0
2024-04-22 13:25:00,108.56,108.8,108.55,108.78,102060.0,108.0546,108.2935,108.0447,108.2736,102060.0
2024-04-22 13:30:00,108.78,108.93,108.74,108.86,85175.0,108.2736,108.4229,108.2338,108.3532,85175.0
2024-04-22 13:35:00,108.86,108.89,108.7,108.79,88628.0,108.3532,108.3831,108.194,108.2835,88628.0
2024-04-22 13:40:00,108.78,108.88,108.78,108.81,65181.0,108.2736,108.3731,108.2736,108.3035,65181.0
2024-04-22 13:45:00,108.83,109.02,108.7,109.0,85343.0,108.3234,108.5125,108.194,108.4926,85343.0
2024-04-22 13:50:00,108.99,109.39,108.98,109.37,121408.0,108.4826,108.8808,108.4727,108.8608,121408.0
2024-04-22 13:55:00,109.37,109.37,109.05,109.17,149568.0,108.8608,108.8608,108.5423,108.6618,149568.0
2024-04-22 14:00:00,109.15,109.2,109.02,109.19,86285.0,108.6419,108.6916,108.5125,108.6817,86285.0
2024-04-22 14:05:00,109.19,109.35,109.04,109.34,114286.0,108.6817,108.8409,108.5324,108.831,114286.0
2024-04-22 14:10:00,109.32,109.36,109.21,109.36,103688.0,108.8111,108.8509,108.7016,108.8509,103688.0
2024-04-22 14:15:00,109.37,109.59,109.36,109.56,111274.0,108.8608,109.0798,108.8509,109.05,111274.0
2024-04-22 14:20:00,109.56,109.8,109.55,109.76,140034.0,109.05,109.2888,109.04,109.249,140034.0
2024-04-22 14:25:00,109.76,109.84,109.7,109.72,137471.0,109.249,109.3287,109.1893,109.2092,137471.0
2024-04-22 14:30:00,109.74,110.15,109.74,110.14,126169.0,109.2291,109.6372,109.2291,109.6273,126169.0
2024-04-22 14:35:00,110.13,110.23,109.95,110.04,162002.0,109.6173,109.7168,109.4381,109.5277,162002.0
2024-04-22 14:40:00,110.04,110.09,109.76,109.92,134052.0,109.5277,109.5775,109.249,109.4083,134052.0
2024-04-22 14:45:00,109.9,109.97,109.6,109.62,121074.0,109.3884,109.4581,109.0898,109.1097,121074.0
2024-04-22 14:50:00,109.61,109.64,109.37,109.39,123579.0,109.0997,109.1296,108.8608,108.8808,123579.0
2024-04-22 14:55:00,109.4,109.85,109.39,109.84,167714.0,108.8907,109.3386,108.8808,109.3287,167714.0
2024-04-22 15:00:00,109.83,109.91,109.7,109.85,114873.0,109.3187,109.3983,109.1893,109.3386,114873.0
2024-04-22 15:05:00,109.85,109.88,109.56,109.86,103410.0,109.3386,109.3685,109.05,109.3486,103410.0
2024-04-22 15:10:00,109.85,110.19,109.82,109.92,190116.0,109.3386,109.677,109.3088,109.4083,190116.0
2024-04-22 15:15:00,109.92,110.09,109.84,109.89,98120.0,109.4083,109.5775,109.3287,109.3784,98120.0
2024-04-22 15:20:00,109.89,109.9,109.43,109.49,158595.0,109.3784,109.3884,108.9206,108.9803,158595.0
2024-04-22 15:25:00,109.5,109.91,109.46,109.82,161089.0,108.9902,109.3983,108.9504,109.3088,161089.0
2024-04-22 15:30:00,109.81,109.84,109.22,109.24,147464.0,109.2988,109.3287,108.7115,108.7315,147464.0
2024-04-22 15:35:00,109.22,109.34,109.0,109.01,154117.0,108.7115,108.831,108.4926,108.5025,154117.0
2024-04-22 15:40:00,109.03,109.18,108.91,109.17,168362.0,108.5224,108.6717,108.403,108.6618,168362.0
2024-04-22 15:45:00,109.16,109.17,108.94,108.94,152844.0,108.6518,108.6618,108.4329,108.4329,152844.0
2024-04-22 15:50:00,108.92,108.92,108.39,108.52,264482.0,108.4129,108.4129,107.8854,108.0148,264482.0
2024-04-22 15:55:00,108.53,109.22,108.53,109.12,637688.0,108.0248,108.7115,108.0248,108.612,637688.0
2024-04-23 09:30:00,109.78,110.19,108.91,108.98,473331.0,109.2689,109.677,108.403,108.4727,473331.0
2024-04-23 09:35:00,108.99,109.96,108.93,109.62,264615.0,108.4826,109.4481,108.4229,109.1097,264615.0
2024-04-23 09:40:00,109.6,110.02,109.46,109.79,263932.0,109.0898,109.5078,108.9504,109.2789,263932.0
2024-04-23 09:45:00,109.85,110.68,109.81,110.07,323547.0,109.3386,110.1648,109.2988,109.5576,323547.0
2024-04-23 09:50:00,110.07,110.93,109.91,110.93,269071.0,109.5576,110.4136,109.3983,110.4136,269071.0
2024-04-23 09:55:00,110.91,111.47,110.85,111.47,311041.0,110.3937,110.9511,110.334,110.9511,311041.0
2024-04-23 10:00:00,111.46,111.8,110.84,110.87,358266.0,110.9411,111.2795,110.324,110.3539,358266.0
2024-04-23 10:05:00,110.86,111.74,110.86,111.51,198676.0,110.3439,111.2198,110.3439,110.9909,198676.0
2024-04-23 10:10:00,111.51,111.74,111.34,111.47,183615.0,110.9909,111.2198,110.8217,110.9511,183615.0
2024-04-23 10:15:00,111.48,111.67,111.3,111.62,123102.0,110.961,111.1501,110.7819,111.1004,123102.0
2024-04-23 10:20:00,111.63,112.14,111.63,111.65,194490.0,111.1103,111.618,111.1103,111.1302,194490.0
2024-04-23 10:25:00,111.63,112.65,111.56,112.44,182945.0,111.1103,112.1256,111.0407,111.9166,182945.0
2024-04-23 10:30:00,112.39,112.59,112.28,112.45,162664.0,111.8668,112.0659,111.7573,111.9265,162664.0
2024-04-23 10:35:00,112.42,112.54,112.0,112.06,157836.0,111.8967,112.0161,111.4786,111.5383,157836.0
2024-04-23 10:40:00,112.07,112.11,111.61,111.64,179712.0,111.5483,111.5881,111.0904,111.1203,179712.0
2024-04-23 10:45:00,111.62,111.7,111.25,111.32,104137.0,111.1004,111.18,110.7321,110.8018,104137.0
2024-04-23 10:50:00,111.29,111.56,111.18,111.54,142087.0,110.7719,111.0407,110.6624,111.0207,142087.0
2024-04-23 10:55:00,111.57,111.69,111.4,111.4,134592.0,111.0506,111.17,110.8814,110.8814,134592.0
2024-04-23 11:00:00,111.44,111.58,111.01,111.27,115481.0,110.9212,111.0606,110.4932,110.752,115481.0
2024-04-23 11:05:00,111.26,111.6,111.14,111.59,90762.0,110.7421,111.0805,110.6226,111.0705,90762.0
2024-04-23 11:10:00,111.62,111.73,111.48,111.6,63485.0,111.1004,111.2099,110.961,111.0805,63485.0
2024-04-23 11:15:00,111.67,111.84,111.47,111.84,72872.0,111.1501,111.3194,110.9511,111.3194,72872.0
2024-04-23 11:20:00,111.84,112.02,111.8,111.98,102572.0,111.3194,111.4985,111.2795,111.4587,102572.0
2024-04-23 11:25:00,111.97,112.02,111.7,111.78,136289.0,111.4487,111.4985,111.18,111.2596,136289.0
2024-04-23 11:30:00,111.76,111.84,111.55,111.7,111177.0,111.2397,111.3194,111.0307,111.18,111177.0
2024-04-23 11:35:00,111.73,111.85,111.56,111.65,69059.0,111.2099,111.3293,111.0407,111.1302,69059.0
2024-04-23 11:40:00,111.64,111.65,111.42,111.59,86225.0,111.1203,111.1302,110.9013,111.0705,86225.0
2024-04-23 11:45:00,111.58,111.75,111.49,111.52,64760.0,111.0606,111.2298,110.971,111.0008,64760.0
2024-04-23 11:50:00,111.53,111.64,111.36,111.59,79504.0,111.0108,111.1203,110.8416,111.0705,79504.0
2024-04-23 11:55:00,111.57,111.6,111.21,111.23,80242.0,111.0506,111.0805,110.6923,110.7122,80242.0
2024-04-23 12:00:00,111.26,111.84,111.25,111.76,79987.0,110.7421,111.3194,110.7321,111.2397,79987.0
2024-04-23 12:05:00,111.76,112.03,111.76,111.93,115821.0,111.2397,111.5085,111.2397,111.4089,115821.0
2024-04-23 12:10:00,111.92,112.23,111.88,112.23,110953.0,111.399,111.7075,111.3592,111.7075,110953.0
2024-04-23 12:15:00,112.22,112.41,112.05,112.11,138630.0,111.6976,111.8867,111.5284,111.5881,138630.0
2024-04-23 12:20:00,112.11,112.26,111.92,112.24,84993.0,111.5881,111.7374,111.399,111.7175,84993.0
2024-04-23 12:25:00,112.23,112.37,112.14,112.36,135332.0,111.7075,111.8469,111.618,111.8369,135332.0
2024-04-23 12:30:00,112.37,112.58,112.15,112.42,238697.0,111.8469,112.0559,111.6279,111.8967,238697.0
2024-04-23 12:35:00,112.41,112.49,112.08,112.22,130155.0,111.8867,111.9663,111.5582,111.6976,130155.0
2024-04-23 12:40:00,112.21,112.33,112.1,112.18,94276.0,111.6876,111.8071,111.5781,111.6578,94276.0
2024-04-23 12:45:00,112.18,112.37,112.14,112.17,83651.0,111.6578,111.8469,111.618,111.6478,83651.0
2024-04-23 12:50:00,112.18,112.28,112.06,112.24,67742.0,111.6578,111.7573,111.5383,111.7175,67742.0
2024-04-23 12:55:00,112.23,112.43,112.03,112.4,86037.0,111.7075,111.9066,111.5085,111.8767,86037.0
2024-04-23 13:00:00,112.4,112.63,112.26,112.61,108152.0,111.8767,112.1057,111.7374,112.0858,108152.0
2024-04-23 13:05:00,112.6,112.67,112.38,112.65,131601.0,112.0758,112.1455,111.8568,112.1256,131601.0
2024-04-23 13:10:00,112.66,112.87,112.43,112.75,428584.0,112.1355,112.3446,111.9066,112.2251,428584.0
2024-04-23 13:15:00,112.75,112.85,112.66,112.8,123370.0,112.2251,112.3246,112.1355,112.2749,123370.0
2024-04-23 13:20:00,112.82,112.89,112.58,112.61,149691.0,112.2948,112.3645,112.0559,112.0858,149691.0
2024-04-23 13:25:00,112.62,112.74,112.52,112.67,127119.0,112.0957,112.2152,111.9962,112.1455,127119.0
2024-04-23 13:30:00,112.67,112.79,112.55,112.68,151935.0,112.1455,112.2649,112.026,112.1554,151935.0
2024-04-23 13:35:00,112.68,112.69,112.52,112.56,74190.0,112.1554,112.1654,111.9962,112.036,74190.0
2024-04-23 13:40:00,112.57,112.71,112.54,112.59,94215.0,112.046,112.1853,112.0161,112.0659,94215.0
2024-04-23 13:45:00,112.61,112.61,112.39,112.52,76411.0,112.0858,112.0858,111.8668,111.9962,76411.0
2024-04-23 13:50:00,112.5,112.79,112.49,112.78,78073.0,111.9763,112.2649,111.9663,112.255,78073.0
2024-04-23 13:55:00,112.78,112.79,112.44,112.54,68220.0,112.255,112.2649,111.9166,112.0161,68220.0
2024-04-23 14:00:00,112.53,112.6,112.42,112.43,77588.0,112.0061,112.0758,111.8967,111.9066,77588.0
2024-04-23 14:05:00,112.43,112.68,112.36,112.5,71976.0,111.9066,112.1554,111.8369,111.9763,71976.0
2024-04-23 14:10:00,112.48,112.55,112.31,112.43,81010.0,111.9564,112.026,111.7872,111.9066,81010.0
2024-04-23 14:15:00,112.42,112.42,112.2,112.26,85329.0,111.8967,111.8967,111.6777,111.7374,85329.0
2024-04-23 14:20:00,112.27,112.39,112.16,112.35,93491.0,111.7473,111.8668,111.6379,111.827,93491.0
2024-04-23 14:25:00,112.38,112.46,112.2,112.45,74605.0,111.8568,111.9365,111.6777,111.9265,74605.0
2024-04-23 14:30:00,112.46,112.5,112.13,112.32,87845.0,111.9365,111.9763,111.608,111.7971,87845.0
2024-04-23 14:35:00,112.32,112.49,112.27,112.32,56418.0,111.7971,111.9663,111.7473,111.7971,56418.0
2024-04-23 14:40:00,112.31,112.4,112.2,112.37,59910.0,111.7872,111.8767,111.6777,111.8469,59910.0
2024-04-23 14:45:00,112.36,112.49,112.19,112.48,85570.0,111.8369,111.9663,111.6677,111.9564,85570.0
2024-04-23 14:50:00,112.48,112.52,112.33,112.38,112527.0,111.9564,111.9962,111.8071,111.8568,112527.0
2024-04-23 14:55:00,112.38,112.55,112.36,112.52,48755.0,111.8568,112.026,111.8369,111.9962,48755.0
2024-04-23 15:00:00,112.51,112.55,112.23,112.37,109539.0,111.9862,112.026,111.7075,111.8469,109539.0
2024-04-23 15:05:00,112.37,112.51,112.3,112.43,76439.0,111.8469,111.9862,111.7772,111.9066,76439.0
2024-04-23 15:10:00,112.43,112.56,112.41,112.43,65861.0,111.9066,112.036,111.8867,111.9066,65861.0
2024-04-23 15:15:00,112.43,112.45,112.24,112.25,69732.0,111.9066,111.9265,111.7175,111.7274,69732.0
2024-04-23 15:20:00,112.23,112.34,112.12,112.26,121260.0,111.7075,111.817,111.598,111.7374,121260.0
2024-04-23 15:25:00,112.26,112.36,112.24,112.3,103884.0,111.7374,111.8369,111.7175,111.7772,103884.0
2024-04-23 15:30:00,112.29,112.4,112.22,112.3,89139.0,111.7673,111.8767,111.6976,111.7772,89139.0
2024-04-23 15:35:00,112.29,112.42,112.13,112.38,153315.0,111.7673,111.8967,111.608,111.8568,153315.0
2024-04-23 15:40:00,112.39,112.45,112.28,112.38,166582.0,111.8668,111.9265,111.7573,111.8568,166582.0
2024-04-23 15:45:00,112.39,112.45,112.25,112.35,154225.0,111.8668,111.9265,111.7274,111.827,154225.0
2024-04-23 15:50:00,112.35,112.35,112.02,112.22,213616.0,111.827,111.827,111.4985,111.6976,213616.0
2024-04-23 15:55:00,112.27,112.58,112.25,112.48,778025.0,111.7473,112.0559,111.7274,111.9564,778025.0
2024-04-24 09:30:00,112.73,113.95,112.43,112.82,731824.0,112.2052,113.4195,111.9066,112.2948,731824.0
2024-04-24 09:35:00,112.81,113.29,112.68,112.71,375734.0,112.2848,112.7626,112.1554,112.1853,375734.0
2024-04-24 09:40:00,112.72,112.75,111.57,111.68,498727.0,112.1953,112.2251,111.0506,111.1601,498727.0
2024-04-24 09:45:00,111.71,112.07,111.58,111.82,420164.0,111.19,111.5483,111.0606,111.2994,420164.0
2024-04-24 09:50:00,111.83,112.14,111.22,111.38,308717.0,111.3094,111.618,110.7022,110.8615,308717.0
2024-04-24 09:55:00,111.39,111.46,110.51,110.63,404554.0,110.8714,110.9411,109.9955,110.115,404554.0
2024-04-24 10:00:00,110.66,110.72,109.85,110.26,558439.0,110.1448,110.2046,109.3386,109.7467,558439.0
2024-04-24 10:05:00,110.23,110.46,109.96,110.19,469471.0,109.7168,109.9458,109.4481,109.677,469471.0
2024-04-24 10:10:00,110.19,110.25,109.57,109.58,273441.0,109.677,109.7368,109.0599,109.0699,273441.0
2024-04-24 10:15:00,109.62,110.78,109.59,110.64,318716.0,109.1097,110.2643,109.0798,110.1249,318716.0
2024-04-24 10:20:00,110.62,110.63,110.03,110.12,239241.0,110.105,110.115,109.5178,109.6074,239241.0
2024-04-24 10:25:00,110.11,110.67,109.85,110.45,260765.0,109.5974,110.1548,109.3386,109.9358,260765.0
2024-04-24 10:30:00,110.46,110.63,110.16,110.48,216852.0,109.9458,110.115,109.6472,109.9657,216852.0
2024-04-24 10:35:00,110.47,110.84,110.19,110.61,187260.0,109.9557,110.324,109.677,110.0951,187260.0
2024-04-24 10:40:00,110.59,110.84,110.53,110.72,257926.0,110.0752,110.324,110.0154,110.2046,257926.0
2024-04-24 10:45:00,110.72,110.93,110.51,110.73,220893.0,110.2046,110.4136,109.9955,110.2145,220893.0
2024-04-24 10:50:00,110.7,110.75,110.39,110.75,321765.0,110.1847,110.2344,109.8761,110.2344,321765.0
2024-04-24 10:55:00,110.77,111.38,110.55,111.2,201080.0,110.2543,110.8615,110.0354,110.6823,201080.0
2024-04-24 11:00:00,111.18,111.3,110.47,110.48,145150.0,110.6624,110.7819,109.9557,109.9657,145150.0
2024-04-24 11:05:00,110.48,110.71,110.02,110.18,147835.0,109.9657,110.1946,109.5078,109.6671,147835.0
2024-04-24 11:10:00,110.2,110.25,109.82,110.03,117047.0,109.687,109.7368,109.3088,109.5178,117047.0
2024-04-24 11:15:00,110.02,110.03,109.57,109.78,121404.0,109.5078,109.5178,109.0599,109.2689,121404.0
2024-04-24 11:20:00,109.75,110.13,109.72,109.98,104251.0,109.2391,109.6173,109.2092,109.468,104251.0
2024-04-24 11:25:00,110.01,110.28,109.93,110.21,127911.0,109.4979,109.7666,109.4182,109.6969,127911.0
2024-04-24 11:30:00,110.23,110.76,110.18,110.75,112121.0,109.7168,110.2444,109.6671,110.2344,112121.0
2024-04-24 11:35:00,110.75,110.79,110.47,110.76,91593.0,110.2344,110.2742,109.9557,110.2444,91593.0
2024-04-24 11:40:00,110.8,110.84,110.04,110.06,104370.0,110.2842,110.324,109.5277,109.5476,104370.0
2024-04-24 11:45:00,110.07,110.33,109.95,110.22,101865.0,109.5576,109.8164,109.4381,109.7069,101865.0
2024-04-24 11:50:00,110.22,110.23,109.96,110.11,79964.0,109.7069,109.7168,109.4481,109.5974,79964.0
2024-04-24 11:55:00,110.09,110.19,109.91,109.95,57729.0,109.5775,109.677,109.3983,109.4381,57729.0
2024-04-24 12:00:00,109.9,110.06,109.4,110.06,200728.0,109.3884,109.5476,108.8907,109.5476,200728.0
2024-04-24 12:05:00,110.03,110.18,109.72,109.81,85079.0,109.5178,109.6671,109.2092,109.2988,85079.0
2024-04-24 12:10:00,109.83,110.04,109.83,109.95,91894.0,109.3187,109.5277,109.3187,109.4381,91894.0
2024-04-24 12:15:00,109.96,110.02,109.61,109.69,89556.0,109.4481,109.5078,109.0997,109.1794,89556.0
2024-04-24 12:20:00,109.69,109.9,109.54,109.64,81965.0,109.1794,109.3884,109.0301,109.1296,81965.0
2024-04-24 12:25:00,109.64,109.69,109.48,109.55,72396.0,109.1296,109.1794,108.9703,109.04,72396.0
2024-04-24 12:30:00,109.54,109.55,109.23,109.46,166080.0,109.0301,109.04,108.7215,108.9504,166080.0
2024-04-24 12:35:00,109.46,109.65,109.45,109.58,79291.0,108.9504,109.1395,108.9405,109.0699,79291.0
2024-04-24 12:40:00,109.6,109.63,109.44,109.57,58616.0,109.0898,109.1196,108.9305,109.0599,58616.0
2024-04-24 12:45:00,109.59,109.91,109.5,109.9,129585.0,109.0798,109.3983,108.9902,109.3884,129585.0
2024-04-24 12:50:00,109.89,110.28,109.84,110.27,102981.0,109.3784,109.7666,109.3287,109.7567,102981.0
2024-04-24 12:55:00,110.23,110.48,110.15,110.44,91027.0,109.7168,109.9657,109.6372,109.9259,91027.0
2024-04-24 13:00:00,110.44,110.55,110.27,110.46,84888.0,109.9259,110.0354,109.7567,109.9458,84888.0
2024-04-24 13:05:00,110.45,110.66,110.34,110.51,74220.0,109.9358,110.1448,109.8263,109.9955,74220.0
2024-04-24 13:10:00,110.48,110.77,110.45,110.69,83958.0,109.9657,110.2543,109.9358,110.1747,83958.0
2024-04-24 13:15:00,110.7,110.97,110.63,110.83,98716.0,110.1847,110.4534,110.115,110.3141,98716.0
2024-04-24 13:20:00,110.84,111.09,110.75,111.08,121256.0,110.324,110.5728,110.2344,110.5629,121256.0
2024-04-24 13:25:00,111.07,111.25,111.04,111.04,84767.0,110.5529,110.7321,110.5231,110.5231,84767.0
2024-04-24 13:30:00,111.08,111.29,111.04,111.05,69451.0,110.5629,110.7719,110.5231,110.533,69451.0
2024-04-24 13:35:00,111.09,111.46,111.02,111.44,67068.0,110.5728,110.9411,110.5032,110.9212,67068.0
2024-04-24 13:40:00,111.46,111.53,111.35,111.46,67631.0,110.9411,111.0108,110.8316,110.9411,67631.0
2024-04-24 13:45:00,111.44,111.61,111.33,111.37,69293.0,110.9212,111.0904,110.8117,110.8515,69293.0
2024-04-24 13:50:00,111.35,111.44,111.26,111.28,64677.0,110.8316,110.9212,110.7421,110.762,64677.0
2024-04-24 13:55:00,111.28,111.36,111.13,111.24,72538.0,110.762,110.8416,110.6127,110.7221,72538.0
2024-04-24 14:00:00,111.25,111.25,111.04,111.17,59851.0,110.7321,110.7321,110.5231,110.6525,59851.0
2024-04-24 14:05:00,111.18,111.24,110.96,111.08,134294.0,110.6624,110.7221,110.4434,110.5629,134294.0
2024-04-24 14:10:00,111.1,111.34,110.93,111.01,161523.0,110.5828,110.8217,110.4136,110.4932,161523.0
2024-04-24 14:15:00,110.98,111.29,110.95,111.27,66769.0,110.4634,110.7719,110.4335,110.752,66769.0
2024-04-24 14:20:00,111.3,111.33,111.13,111.29,64447.0,110.7819,110.8117,110.6127,110.7719,64447.0
2024-04-24 14:25:00,111.26,111.33,110.98,111.06,107582.0,110.7421,110.8117,110.4634,110.543,107582.0
2024-04-24 14:30:00,111.06,111.1,110.89,111.06,100958.0,110.543,110.5828,110.3738,110.543,100958.0
2024-04-24 14:35:00,111.04,111.1,110.91,111.03,139030.0,110.5231,110.5828,110.3937,110.5131,139030.0
2024-04-24 14:40:00,111.01,111.06,110.88,111.01,97716.0,110.4932,110.543,110.3638,110.4932,97716.0
2024-04-24 14:45:00,111.0,111.1,110.91,110.97,94096.0,110.4833,110.5828,110.3937,110.4534,94096.0
2024-04-24 14:50:00,110.99,111.06,110.88,111.0,57704.0,110.4733,110.543,110.3638,110.4833,57704.0
2024-04-24 14:55:00,111.0,111.06,110.56,110.57,85577.0,110.4833,110.543,110.0453,110.0553,85577.0
2024-04-24 15:00:00,110.56,110.74,110.48,110.67,98348.0,110.0453,110.2245,109.9657,110.1548,98348.0
2024-04-24 15:05:00,110.65,110.98,110.59,110.92,66811.0,110.1349,110.4634,110.0752,110.4036,66811.0
2024-04-24 15:10:00,110.92,111.18,110.9,111.05,104587.0,110.4036,110.6624,110.3837,110.533,104587.0
2024-04-24 15:15:00,111.03,111.25,111.0,111.21,82248.0,110.5131,110.7321,110.4833,110.6923,82248.0
2024-04-24 15:20:00,111.22,111.56,111.15,111.4,119938.0,110.7022,111.0407,110.6326,110.8814,119938.0
2024-04-24 15:25:00,111.39,111.5,111.24,111.49,89792.0,110.8714,110.9809,110.7221,110.971,89792.0
2024-04-24 15:30:00,111.46,111.47,111.32,111.45,114539.0,110.9411,110.9511,110.8018,110.9312,114539.0
2024-04-24 15:35:00,111.43,111.45,111.25,111.38,85713.0,110.9113,110.9312,110.7321,110.8615,85713.0
2024-04-24 15:40:00,111.39,111.52,111.28,111.3,126024.0,110.8714,111.0008,110.762,110.7819,126024.0
2024-04-24 15:45:00,111.3,111.51,111.24,111.39,119859.0,110.7819,110.9909,110.7221,110.8714,119859.0
2024-04-24 15:50:00,111.38,111.51,111.23,111.39,190908.0,110.8615,110.9909,110.7122,110.8714,190908.0
2024-04-24 15:55:00,111.42,111.82,111.42,111.74,612630.0,110.9013,111.2994,110.9013,111.2198,612630.0
2024-04-25 09:30:00,109.41,109.54,108.07,108.47,886069.0,108.9007,109.0301,107.5669,107.965,886069.0
2024-04-25 09:35:00,108.5,108.82,108.09,108.5,351387.0,107.9949,108.3134,107.5868,107.9949,351387.0
2024-04-25 09:40:00,108.49,110.46,108.44,110.36,350891.0,107.9849,109.9458,107.9352,109.8462,350891.0
2024-04-25 09:45:00,110.34,110.5,109.64,109.66,388944.0,109.8263,109.9856,109.1296,109.1495,388944.0
2024-04-25 09:50:00,109.69,111.18,109.6,111.18,313223.0,109.1794,110.6624,109.0898,110.6624,313223.0
2024-04-25 09:55:00,111.18,111.18,110.51,110.89,222725.0,110.6624,110.6624,109.9955,110.3738,222725.0
2024-04-25 10:00:00,110.86,111.17,110.67,110.82,171306.0,110.3439,110.6525,110.1548,110.3041,171306.0
2024-04-25 10:05:00,110.83,111.36,110.74,111.32,179831.0,110.3141,110.8416,110.2245,110.8018,179831.0
2024-04-25 10:10:00,111.32,111.63,111.06,111.49,214418.0,110.8018,111.1103,110.543,110.971,214418.0
2024-04-25 10:15:00,111.5,111.99,111.41,111.75,206563.0,110.9809,111.4687,110.8914,111.2298,206563.0
2024-04-25 10:20:00,111.77,111.99,111.53,111.86,155058.0,111.2497,111.4687,111.0108,111.3393,155058.0
2024-04-25 10:25:00,111.84,111.88,111.5,111.5,123439.0,111.3194,111.3592,110.9809,110.9809,123439.0
2024-04-25 10:30:00,111.52,111.66,111.01,111.08,143234.0,111.0008,111.1402,110.4932,110.5629,143234.0
2024-04-25 10:35:00,111.1,111.45,111.09,111.23,75562.0,110.5828,110.9312,110.5728,110.7122,75562.0
2024-04-25 10:40:00,111.23,111.39,110.84,111.18,132420.0,110.7122,110.8714,110.324,110.6624,132420.0
2024-04-25 10:45:00,111.17,111.32,110.9,110.98,72578.0,110.6525,110.8018,110.3837,110.4634,72578.0
2024-04-25 10:50:00,110.99,111.04,110.75,110.89,75834.0,110.4733,110.5231,110.2344,110.3738,75834.0
2024-04-25 10:55:00,110.89,111.0,110.7,110.83,82926.0,110.3738,110.4833,110.1847,110.3141,82926.0
2024-04-25 11:00:00,110.77,111.4,110.76,111.26,121597.0,110.2543,110.8814,110.2444,110.7421,121597.0
2024-04-25 11:05:00,111.24,111.28,111.07,111.2,62690.0,110.7221,110.762,110.5529,110.6823,62690.0
2024-04-25 11:10:00,111.19,111.33,110.92,111.04,79123.0,110.6724,110.8117,110.4036,110.5231,79123.0
2024-04-25 11:15:00,111.09,111.14,110.52,110.76,111698.0,110.5728,110.6226,110.0055,110.2444,111698.0
2024-04-25 11:20:00,110.74,111.2,110.74,111.03,83683.0,110.2245,110.6823,110.2245,110.5131,83683.0
2024-04-25 11:25:00,111.01,111.38,110.99,111.32,44497.0,110.4932,110.8615,110.4733,110.8018,44497.0
2024-04-25 11:30:00,111.3,111.38,110.92,111.12,57676.0,110.7819,110.8615,110.4036,110.6027,57676.0
2024-04-25 11:35:00,111.15,111.25,111.06,111.17,57727.0,110.6326,110.7321,110.543,110.6525,57727.0
2024-04-25 11:40:00,111.16,111.21,110.95,110.95,30242.0,110.6425,110.6923,110.4335,110.4335,30242.0
2024-04-25 11:45:00,110.94,111.06,110.84,110.91,49685.0,110.4235,110.543,110.324,110.3937,49685.0
2024-04-25 11:50:00,110.93,111.22,110.9,111.16,49638.0,110.4136,110.7022,110.3837,110.6425,49638.0
2024-04-25 11:55:00,111.14,111.54,111.12,111.49,68393.0,110.6226,111.0207,110.6027,110.971,68393.0
2024-04-25 12:00:00,111.48,111.65,111.35,111.53,61145.0,110.961,111.1302,110.8316,111.0108,61145.0
2024-04-25 12:05:00,111.55,111.89,111.47,111.78,103805.0,111.0307,111.3691,110.9511,111.2596,103805.0
2024-04-25 12:10:00,111.77,111.92,111.67,111.89,82993.0,111.2497,111.399,111.1501,111.3691,82993.0
2024-04-25 12:15:00,111.89,112.24,111.87,112.14,109846.0,111.3691,111.7175,111.3492,111.618,109846.0
2024-04-25 12:20:00,112.13,112.51,112.09,112.29,140731.0,111.608,111.9862,111.5682,111.7673,140731.0
2024-04-25 12:25:00,112.3,112.37,112.12,112.2,66945.0,111.7772,111.8469,111.598,111.6777,66945.0
2024-04-25 12:30:00,112.19,112.21,111.97,112.1,69984.0,111.6677,111.6876,111.4487,111.5781,69984.0
2024-04-25 12:35:00,112.09,112.2,111.84,111.9,52888.0,111.5682,111.6777,111.3194,111.3791,52888.0
2024-04-25 12:40:00,111.92,111.98,111.74,111.92,56112.0,111.399,111.4587,111.2198,111.399,56112.0
2024-04-25 12:45:00,111.92,112.12,111.91,112.02,54677.0,111.399,111.598,111.389,111.4985,54677.0
2024-04-25 12:50:00,112.03,112.37,111.96,112.37,63486.0,111.5085,111.8469,111.4388,111.8469,63486.0
2024-04-25 12:55:00,112.36,112.57,112.33,112.36,75158.0,111.8369,112.046,111.8071,111.8369,75158.0
2024-04-25 13:00:00,112.38,112.65,112.36,112.55,98893.0,111.8568,112.1256,111.8369,112.026,98893.0
2024-04-25 13:05:00,112.54,112.67,112.42,112.66,101763.0,112.0161,112.1455,111.8967,112.1355,101763.0
2024-04-25 13:10:00,112.66,112.78,112.5,112.57,176124.0,112.1355,112.255,111.9763,112.046,176124.0
2024-04-25 13:15:00,112.57,112.91,112.57,112.76,193014.0,112.046,112.3844,112.046,112.2351,193014.0
2024-04-25 13:20:00,112.77,112.8,112.21,112.35,282765.0,112.245,112.2749,111.6876,111.827,282765.0
2024-04-25 13:25:00,112.36,112.68,112.34,112.68,72311.0,111.8369,112.1554,111.817,112.1554,72311.0
2024-04-25 13:30:00,112.66,112.8,112.61,112.74,93594.0,112.1355,112.2749,112.0858,112.2152,93594.0
2024-04-25 13:35:00,112.74,112.93,112.6,112.8,83387.0,112.2152,112.4043,112.0758,112.2749,83387.0
2024-04-25 13:40:00,112.8,112.8,112.47,112.5,52992.0,112.2749,112.2749,111.9464,111.9763,52992.0
2024-04-25 13:45:00,112.53,112.82,112.48,112.73,60410.0,112.0061,112.2948,111.9564,112.2052,60410.0
2024-04-25 13:50:00,112.71,113.06,112.68,112.98,127705.0,112.1853,112.5337,112.1554,112.454,127705.0
2024-04-25 13:55:00,113.0,113.03,112.63,112.65,125314.0,112.474,112.5038,112.1057,112.1256,125314.0
2024-04-25 14:00:00,112.63,112.68,112.33,112.45,127937.0,112.1057,112.1554,111.8071,111.9265,127937.0
2024-04-25 14:05:00,112.46,112.58,112.38,112.41,86478.0,111.9365,112.0559,111.8568,111.8867,86478.0
2024-04-25 14:10:00,112.4,112.51,112.32,112.38,155114.0,111.8767,111.9862,111.7971,111.8568,155114.0
2024-04-25 14:15:00,112.38,112.43,112.16,112.42,128674.0,111.8568,111.9066,111.6379,111.8967,128674.0
2024-04-25 14:20:00,112.4,112.47,112.1,112.13,83431.0,111.8767,111.9464,111.5781,111.608,83431.0
2024-04-25 14:25:00,112.13,112.24,111.75,111.82,104242.0,111.608,111.7175,111.2298,111.2994,104242.0
2024-04-25 14:30:00,111.77,112.16,111.76,111.85,96937.0,111.2497,111.6379,111.2397,111.3293,96937.0
2024-04-25 14:35:00,111.84,111.97,111.81,111.86,76990.0,111.3194,111.4487,111.2895,111.3393,76990.0
2024-04-25 14:40:00,111.84,111.85,111.56,111.62,145751.0,111.3194,111.3293,111.0407,111.1004,145751.0
2024-04-25 14:45:00,111.6,111.85,111.59,111.84,137659.0,111.0805,111.3293,111.0705,111.3194,137659.0
2024-04-25 14:50:00,111.86,111.98,111.8,111.95,50688.0,111.3393,111.4587,111.2795,111.4288,50688.0
2024-04-25 14:55:00,111.95,112.11,111.77,112.07,60193.0,111.4288,111.5881,111.2497,111.5483,60193.0
2024-04-25 15:00:00,112.08,112.34,112.04,112.32,80766.0,111.5582,111.817,111.5184,111.7971,80766.0
2024-04-25 15:05:00,112.31,112.38,112.25,112.32,77240.0,111.7872,111.8568,111.7274,111.7971,77240.0
2024-04-25 15:10:00,112.32,112.45,112.25,112.44,74295.0,111.7971,111.9265,111.7274,111.9166,74295.0
2024-04-25 15:15:00,112.44,112.68,112.39,112.67,79033.0,111.9166,112.1554,111.8668,112.1455,79033.0
2024-04-25 15:20:00,112.69,112.75,112.62,112.69,91519.0,112.1654,112.2251,112.0957,112.1654,91519.0
2024-04-25 15:25:00,112.7,112.84,112.52,112.8,144997.0,112.1753,112.3147,111.9962,112.2749,144997.0
2024-04-25 15:30:00,112.79,112.8,112.43,112.49,195481.0,112.2649,112.2749,111.9066,111.9663,195481.0
2024-04-25 15:35:00,112.49,112.5,112.05,112.08,128489.0,111.9663,111.9763,111.5284,111.5582,128489.0
2024-04-25 15:40:00,112.07,112.17,111.94,112.02,170609.0,111.5483,111.6478,111.4189,111.4985,170609.0
2024-04-25 15:45:00,112.01,112.1,111.58,111.58,186125.0,111.4886,111.5781,111.0606,111.0606,186125.0
2024-04-25 15:50:00,111.58,111.88,111.3,111.53,394541.0,111.0606,111.3592,110.7819,111.0108,394541.0
2024-04-25 15:55:00,111.51,111.77,111.31,111.54,939063.0,110.9909,111.2497,110.7918,111.0207,939063.0
2024-04-26 09:30:00,112.0,112.87,111.6,112.83,723360.0,111.4786,112.3446,111.0805,112.3047,723360.0
2024-04-26 09:35:00,112.86,112.92,111.66,112.1,403048.0,112.3346,112.3943,111.1402,111.5781,403048.0
2024-04-26 09:40:00,112.09,112.22,111.76,112.05,285525.0,111.5682,111.6976,111.2397,111.5284,285525.0
2024-04-26 09:45:00,112.06,112.47,111.97,112.16,235161.0,111.5383,111.9464,111.4487,111.6379,235161.0
2024-04-26 09:50:00,112.21,112.4,111.76,111.87,231933.0,111.6876,111.8767,111.2397,111.3492,231933.0
2024-04-26 09:55:00,111.83,112.27,111.77,111.97,206066.0,111.3094,111.7473,111.2497,111.4487,206066.0
2024-04-26 10:00:00,111.98,112.46,111.88,112.3,211837.0,111.4587,111.9365,111.3592,111.7772,211837.0
2024-04-26 10:05:00,112.28,112.86,111.96,112.82,218637.0,111.7573,112.3346,111.4388,112.2948,218637.0
2024-04-26 10:10:00,112.82,113.31,112.63,113.25,340055.0,112.2948,112.7825,112.1057,112.7228,340055.0
2024-04-26 10:15:00,113.27,114.84,113.26,114.64,909258.0,112.7427,114.3054,112.7327,114.1063,909258.0
2024-04-26 10:20:00,114.63,114.74,114.05,114.34,469076.0,114.0964,114.2059,113.5191,113.8077,469076.0
2024-04-26 10:25:00,114.34,114.34,113.85,113.9,365990.0,113.8077,113.8077,113.32,113.3698,365990.0
2024-04-26 10:30:00,113.93,114.05,113.44,113.83,305572.0,113.3996,113.5191,112.9119,113.3001,305572.0
2024-04-26 10:35:00,113.8,114.07,113.73,113.93,135522.0,113.2702,113.539,113.2006,113.3996,135522.0
2024-04-26 10:40:00,113.92,114.27,113.92,114.02,224552.0,113.3897,113.738,113.3897,113.4892,224552.0
2024-04-26 10:45:00,114.0,114.39,113.76,114.32,122386.0,113.4693,113.8575,113.2304,113.7878,122386.0
2024-04-26 10:50:00,114.32,114.34,113.92,114.12,130444.0,113.7878,113.8077,113.3897,113.5887,130444.0
2024-04-26 10:55:00,114.12,114.17,113.63,113.64,323639.0,113.5887,113.6385,113.101,113.111,323639.0
2024-04-26 11:00:00,113.64,114.13,113.63,113.99,212149.0,113.111,113.5987,113.101,113.4593,212149.0
2024-04-26 11:05:00,113.98,114.09,113.77,113.84,131310.0,113.4494,113.5589,113.2404,113.31,131310.0
2024-04-26 11:10:00,113.83,113.84,113.18,113.33,170128.0,113.3001,113.31,112.6531,112.8024,170128.0
2024-04-26 11:15:00,113.33,113.45,113.06,113.24,171106.0,112.8024,112.9219,112.5337,112.7128,171106.0
2024-04-26 11:20:00,113.24,113.29,112.6,112.91,298583.0,112.7128,112.7626,112.0758,112.3844,298583.0
2024-04-26 11:25:00,112.9,113.03,112.77,112.85,139235.0,112.3744,112.5038,112.245,112.3246,139235.0
2024-04-26 11:30:00,112.86,112.91,112.56,112.59,112982.0,112.3346,112.3844,112.036,112.0659,112982.0
2024-04-26 11:35:00,112.58,112.79,112.44,112.65,114267.0,112.0559,112.2649,111.9166,112.1256,114267.0
2024-04-26 11:40:00,112.65,112.82,112.57,112.79,105251.0,112.1256,112.2948,112.046,112.2649,105251.0
2024-04-26 11:45:00,112.82,113.07,112.8,113.02,123481.0,112.2948,112.5436,112.2749,112.4939,123481.0
2024-04-26 11:50:00,113.02,113.1,112.72,112.72,71054.0,112.4939,112.5735,112.1953,112.1953,71054.0
2024-04-26 11:55:00,112.77,113.0,112.72,112.76,110441.0,112.245,112.474,112.1953,112.2351,110441.0
2024-04-26 12:00:00,112.72,112.72,112.38,112.61,83584.0,112.1953,112.1953,111.8568,112.0858,83584.0
2024-04-26 12:05:00,112.61,112.73,112.51,112.71,38075.0,112.0858,112.2052,111.9862,112.1853,38075.0
2024-04-26 12:10:00,112.7,112.76,112.58,112.64,56595.0,112.1753,112.2351,112.0559,112.1156,56595.0
2024-04-26 12:15:00,112.65,112.7,112.46,112.68,78346.0,112.1256,112.1753,111.9365,112.1554,78346.0
2024-04-26 12:20:00,112.68,112.69,112.37,112.43,67418.0,112.1554,112.1654,111.8469,111.9066,67418.0
2024-04-26 12:25:00,112.41,112.54,112.31,112.51,92468.0,111.8867,112.0161,111.7872,111.9862,92468.0
2024-04-26 12:30:00,112.51,112.89,112.49,112.84,128232.0,111.9862,112.3645,111.9663,112.3147,128232.0
2024-04-26 12:35:00,112.84,113.08,112.82,112.89,127430.0,112.3147,112.5536,112.2948,112.3645,127430.0
2024-04-26 12:40:00,112.87,113.2,112.83,113.14,105998.0,112.3446,112.673,112.3047,112.6133,105998.0
2024-04-26 12:45:00,113.14,113.3,113.12,113.21,92154.0,112.6133,112.7726,112.5934,112.683,92154.0
2024-04-26 12:50:00,113.22,113.28,113.04,113.22,92351.0,112.6929,112.7526,112.5138,112.6929,92351.0
2024-04-26 12:55:00,113.23,113.33,113.17,113.3,111558.0,112.7029,112.8024,112.6432,112.7726,111558.0
2024-04-26 13:00:00,113.3,113.45,113.24,113.43,102224.0,112.7726,112.9219,112.7128,112.9019,102224.0
2024-04-26 13:05:00,113.43,113.74,113.42,113.72,97137.0,112.9019,113.2105,112.892,113.1906,97137.0
2024-04-26 13:10:00,113.74,113.95,113.74,113.89,165175.0,113.2105,113.4195,113.2105,113.3598,165175.0
2024-04-26 13:15:00,113.9,114.25,113.9,114.25,149509.0,113.3698,113.7181,113.3698,113.7181,149509.0
2024-04-26 13:20:00,114.27,114.37,114.23,114.34,125872.0,113.738,113.8376,113.6982,113.8077,125872.0
2024-04-26 13:25:00,114.35,114.73,114.34,114.72,138963.0,113.8177,114.1959,113.8077,114.1859,138963.0
2024-04-26 13:30:00,114.73,114.76,114.45,114.66,136460.0,114.1959,114.2258,113.9172,114.1262,136460.0
2024-04-26 13:35:00,114.66,114.74,114.38,114.43,76926.0,114.1262,114.2059,113.8475,113.8973,76926.0
2024-04-26 13:40:00,114.44,114.71,114.36,114.59,126323.0,113.9072,114.176,113.8276,114.0565,126323.0
2024-04-26 13:45:00,114.61,114.63,114.38,114.45,82406.0,114.0765,114.0964,113.8475,113.9172,82406.0
2024-04-26 13:50:00,114.46,114.5,114.2,114.25,61329.0,113.9272,113.967,113.6684,113.7181,61329.0
2024-04-26 13:55:00,114.26,114.34,114.05,114.07,67513.0,113.7281,113.8077,113.5191,113.539,67513.0
2024-04-26 14:00:00,114.08,114.16,113.87,113.97,96874.0,113.5489,113.6286,113.3399,113.4394,96874.0
2024-04-26 14:05:00,113.97,114.23,113.9,114.11,63293.0,113.4394,113.6982,113.3698,113.5788,63293.0
2024-04-26 14:10:00,114.1,114.29,114.1,114.26,73055.0,113.5688,113.7579,113.5688,113.7281,73055.0
2024-04-26 14:15:00,114.27,114.4,114.21,114.39,38603.0,113.738,113.8674,113.6783,113.8575,38603.0
2024-04-26 14:20:00,114.4,114.57,114.33,114.48,67504.0,113.8674,114.0366,113.7978,113.9471,67504.0
2024-04-26 14:25:00,114.48,114.53,114.29,114.41,84039.0,113.9471,113.9968,113.7579,113.8774,84039.0
2024-04-26 14:30:00,114.39,114.45,114.26,114.28,77901.0,113.8575,113.9172,113.7281,113.748,77901.0
2024-04-26 14:35:00,114.29,114.49,114.28,114.45,69136.0,113.7579,113.957,113.748,113.9172,69136.0
2024-04-26 14:40:00,114.46,114.46,114.18,114.2,78509.0,113.9272,113.9272,113.6485,113.6684,78509.0
2024-04-26 14:45:00,114.19,114.41,114.19,114.4,66732.0,113.6584,113.8774,113.6584,113.8674,66732.0
2024-04-26 14:50:00,114.41,114.52,114.38,114.44,78784.0,113.8774,113.9869,113.8475,113.9072,78784.0
2024-04-26 14:55:00,114.44,114.72,114.41,114.68,124676.0,113.9072,114.1859,113.8774,114.1461,124676.0
2024-04-26 15:00:00,114.68,114.93,114.58,114.86,137509.0,114.1461,114.395,114.0466,114.3253,137509.0
2024-04-26 15:05:00,114.85,114.89,114.72,114.8,105310.0,114.3153,114.3552,114.1859,114.2656,105310.0
2024-04-26 15:10:00,114.81,114.81,114.65,114.71,97922.0,114.2755,114.2755,114.1163,114.176,97922.0
2024-04-26 15:15:00,114.72,114.79,114.66,114.72,84685.0,114.1859,114.2556,114.1262,114.1859,84685.0
2024-04-26 15:20:00,114.72,114.86,114.6,114.79,106789.0,114.1859,114.3253,114.0665,114.2556,106789.0
2024-04-26 15:25:00,114.8,114.8,114.63,114.73,73686.0,114.2656,114.2656,114.0964,114.1959,73686.0
2024-04-26 15:30:00,114.73,114.93,114.72,114.93,175626.0,114.1959,114.395,114.1859,114.395,175626.0
2024-04-26 15:35:00,114.93,115.06,114.82,114.99,192223.0,114.395,114.5244,114.2855,114.4547,192223.0
2024-04-26 15:40:00,114.98,114.99,114.52,114.55,162149.0,114.4447,114.4547,113.9869,114.0167,162149.0
2024-04-26 15:45:00,114.56,114.75,114.54,114.69,165532.0,114.0267,114.2158,114.0068,114.1561,165532.0
2024-04-26 15:50:00,114.67,114.87,114.63,114.73,246026.0,114.1362,114.3352,114.0964,114.1959,246026.0
2024-04-26 15:55:00,114.74,115.03,114.74,114.83,660354.0,114.2059,114.4945,114.2059,114.2954,660354.0
2024-04-29 09:30:00,113.79,114.64,113.33,113.98,469698.0,113.2603,114.1063,112.8024,113.4494,469698.0
2024-04-29 09:35:00,113.98,114.09,113.09,113.13,200671.0,113.4494,113.5589,112.5635,112.6033,200671.0
2024-04-29 09:40:00,113.15,113.15,112.58,112.95,218086.0,112.6233,112.6233,112.0559,112.4242,218086.0
2024-04-29 09:45:00,112.95,112.98,112.56,112.95,168934.0,112.4242,112.454,112.036,112.4242,168934.0
2024-04-29 09:50:00,112.92,112.94,112.52,112.59,189958.0,112.3943,112.4142,111.9962,112.0659,189958.0
2024-04-29 09:55:00,112.6,112.86,112.44,112.75,179202.0,112.0758,112.3346,111.9166,112.2251,179202.0
2024-04-29 10:00:00,112.75,112.89,112.11,112.27,364643.0,112.2251,112.3645,111.5881,111.7473,364643.0
2024-04-29 10:05:00,112.35,113.18,112.15,113.09,286734.0,111.827,112.6531,111.6279,112.5635,286734.0
2024-04-29 10:10:00,113.12,113.15,112.56,112.82,245260.0,112.5934,112.6233,112.036,112.2948,245260.0
2024-04-29 10:15:00,112.82,113.17,112.79,113.01,164938.0,112.2948,112.6432,112.2649,112.4839,164938.0
2024-04-29 10:20:00,113.02,113.55,113.01,113.5,178525.0,112.4939,113.0214,112.4839,112.9716,178525.0
2024-04-29 10:25:00,113.5,113.55,113.2,113.34,109196.0,112.9716,113.0214,112.673,112.8124,109196.0
2024-04-29 10:30:00,113.34,113.5,113.24,113.38,129878.0,112.8124,112.9716,112.7128,112.8522,129878.0
2024-04-29 10:35:00,113.41,113.65,113.28,113.42,184722.0,112.882,113.1209,112.7526,112.892,184722.0
2024-04-29 10:40:00,113.41,113.63,113.37,113.38,97322.0,112.882,113.101,112.8422,112.8522,97322.0
2024-04-29 10:45:00,113.36,113.62,113.36,113.55,102447.0,112.8323,113.0911,112.8323,113.0214,102447.0
2024-04-29 10:50:00,113.55,113.59,113.39,113.5,62267.0,113.0214,113.0612,112.8621,112.9716,62267.0
2024-04-29 10:55:00,113.51,113.7,113.47,113.55,115545.0,112.9816,113.1707,112.9418,113.0214,115545.0
2024-04-29 11:00:00,113.54,113.75,113.45,113.46,87755.0,113.0114,113.2205,112.9219,112.9318,87755.0
2024-04-29 11:05:00,113.48,113.51,113.12,113.5,108257.0,112.9517,112.9816,112.5934,112.9716,108257.0
2024-04-29 11:10:00,113.53,113.74,113.49,113.68,86601.0,113.0015,113.2105,112.9617,113.1508,86601.0
2024-04-29 11:15:00,113.67,113.89,113.53,113.82,115266.0,113.1408,113.3598,113.0015,113.2901,115266.0
2024-04-29 11:20:00,113.8,113.83,113.51,113.68,104405.0,113.2702,113.3001,112.9816,113.1508,104405.0
2024-04-29 11:25:00,113.67,113.89,113.66,113.87,105637.0,113.1408,113.3598,113.1309,113.3399,105637.0
2024-04-29 11:30:00,113.89,114.01,113.77,113.88,135897.0,113.3598,113.4792,113.2404,113.3499,135897.0
2024-04-29 11:35:00,113.85,113.85,113.39,113.57,119805.0,113.32,113.32,112.8621,113.0413,119805.0
2024-04-29 11:40:00,113.53,114.12,113.53,114.11,111022.0,113.0015,113.5887,113.0015,113.5788,111022.0
2024-04-29 11:45:00,114.07,114.2,113.89,114.01,84352.0,113.539,113.6684,113.3598,113.4792,84352.0
2024-04-29 11:50:00,114.0,114.17,113.9,114.08,71155.0,113.4693,113.6385,113.3698,113.5489,71155.0
2024-04-29 11:55:00,114.09,114.2,114.04,114.16,50838.0,113.5589,113.6684,113.5091,113.6286,50838.0
2024-04-29 12:00:00,114.16,114.23,114.01,114.02,55027.0,113.6286,113.6982,113.4792,113.4892,55027.0
2024-04-29 12:05:00,114.03,114.22,114.02,114.19,62132.0,113.4992,113.6883,113.4892,113.6584,62132.0
2024-04-29 12:10:00,114.21,114.33,114.09,114.33,77300.0,113.6783,113.7978,113.5589,113.7978,77300.0
2024-04-29 12:15:00,114.34,114.38,114.25,114.29,119416.0,113.8077,113.8475,113.7181,113.7579,119416.0
2024-04-29 12:20:00,114.29,114.33,113.94,114.04,62819.0,113.7579,113.7978,113.4096,113.5091,62819.0
2024-04-29 12:25:00,114.05,114.34,114.03,114.28,132683.0,113.5191,113.8077,113.4992,113.748,132683.0
2024-04-29 12:30:00,114.28,114.38,114.23,114.31,64381.0,113.748,113.8475,113.6982,113.7779,64381.0
2024-04-29 12:35:00,114.3,114.45,114.26,114.45,62646.0,113.7679,113.9172,113.7281,113.9172,62646.0
2024-04-29 12:40:00,114.46,114.51,114.35,114.4,70539.0,113.9272,113.9769,113.8177,113.8674,70539.0
2024-04-29 12:45:00,114.4,114.43,114.29,114.43,51831.0,113.8674,113.8973,113.7579,113.8973,51831.0
2024-04-29 12:50:00,114.43,114.51,114.23,114.25,110363.0,113.8973,113.9769,113.6982,113.7181,110363.0
2024-04-29 12:55:00,114.27,114.28,113.97,114.01,73223.0,113.738,113.748,113.4394,113.4792,73223.0
2024-04-29 13:00:00,114.0,114.05,113.72,113.9,99455.0,113.4693,113.5191,113.1906,113.3698,99455.0
2024-04-29 13:05:00,113.9,114.13,113.83,114.1,66257.0,113.3698,113.5987,113.3001,113.5688,66257.0
2024-04-29 13:10:00,114.12,114.19,114.09,114.12,43745.0,113.5887,113.6584,113.5589,113.5887,43745.0
2024-04-29 13:15:00,114.12,114.16,113.94,114.02,70389.0,113.5887,113.6286,113.4096,113.4892,70389.0
2024-04-29 13:20:00,114.03,114.36,114.0,114.31,61044.0,113.4992,113.8276,113.4693,113.7779,61044.0
2024-04-29 13:25:00,114.31,114.75,114.31,114.62,140059.0,113.7779,114.2158,113.7779,114.0864,140059.0
2024-04-29 13:30:00,114.61,114.63,114.35,114.53,69892.0,114.0765,114.0964,113.8177,113.9968,69892.0
2024-04-29 13:35:00,114.52,114.61,114.48,114.57,58632.0,113.9869,114.0765,113.9471,114.0366,58632.0
2024-04-29 13:40:00,114.57,114.65,114.48,114.49,50295.0,114.0366,114.1163,113.9471,113.957,50295.0
2024-04-29 13:45:00,114.48,114.57,114.41,114.45,48017.0,113.9471,114.0366,113.8774,113.9172,48017.0
2024-04-29 13:50:00,114.45,114.57,114.42,114.51,26081.0,113.9172,114.0366,113.8873,113.9769,26081.0
2024-04-29 13:55:00,114.48,114.57,114.46,114.53,44075.0,113.9471,114.0366,113.9272,113.9968,44075.0
2024-04-29 14:00:00,114.51,114.52,114.23,114.37,66971.0,113.9769,113.9869,113.6982,113.8376,66971.0
2024-04-29 14:05:00,114.34,114.36,114.2,114.36,37334.0,113.8077,113.8276,113.6684,113.8276,37334.0
2024-04-29 14:10:00,114.35,114.4,114.21,114.31,41703.0,113.8177,113.8674,113.6783,113.7779,41703.0
2024-04-29 14:15:00,114.32,114.41,114.23,114.31,50761.0,113.7878,113.8774,113.6982,113.7779,50761.0
2024-04-29 14:20:00,114.32,114.55,114.31,114.51,81777.0,113.7878,114.0167,113.7779,113.9769,81777.0
2024-04-29 14:25:00,114.52,114.68,114.48,114.51,51730.0,113.9869,114.1461,113.9471,113.9769,51730.0
2024-04-29 14:30:00,114.51,114.51,114.05,114.19,90198.0,113.9769,113.9769,113.5191,113.6584,90198.0
2024-04-29 14:35:00,114.19,114.38,114.18,114.34,44774.0,113.6584,113.8475,113.6485,113.8077,44774.0
2024-04-29 14:40:00,114.34,114.45,114.34,114.42,36988.0,113.8077,113.9172,113.8077,113.8873,36988.0
2024-04-29 14:45:00,114.43,114.47,114.38,114.41,33174.0,113.8973,113.9371,113.8475,113.8774,33174.0
2024-04-29 14:50:00,114.42,114.5,114.39,114.44,46819.0,113.8873,113.967,113.8575,113.9072,46819.0
2024-04-29 14:55:00,114.43,114.52,114.39,114.47,31282.0,113.8973,113.9869,113.8575,113.9371,31282.0
2024-04-29 15:00:00,114.47,114.48,113.69,113.8,149187.0,113.9371,113.9471,113.1607,113.2702,149187.0
2024-04-29 15:05:00,113.8,114.04,113.64,113.95,103904.0,113.2702,113.5091,113.111,113.4195,103904.0
2024-04-29 15:10:00,113.98,114.11,113.93,114.0,49961.0,113.4494,113.5788,113.3996,113.4693,49961.0
2024-04-29 15:15:00,114.01,114.13,113.89,114.1,75766.0,113.4792,113.5987,113.3598,113.5688,75766.0
2024-04-29 15:20:00,114.1,114.28,114.05,114.07,73323.0,113.5688,113.748,113.5191,113.539,73323.0
2024-04-29 15:25:00,114.07,114.19,114.05,114.1,64281.0,113.539,113.6584,113.5191,113.5688,64281.0
2024-04-29 15:30:00,114.11,114.22,114.06,114.16,54765.0,113.5788,113.6883,113.529,113.6286,54765.0
2024-04-29 15:35:00,114.15,114.17,114.05,114.08,60661.0,113.6186,113.6385,113.5191,113.5489,60661.0
2024-04-29 15:40:00,114.09,114.16,113.98,114.09,70722.0,113.5589,113.6286,113.4494,113.5589,70722.0
2024-04-29 15:45:00,114.09,114.24,114.02,114.06,76286.0,113.5589,113.7082,113.4892,113.529,76286.0
2024-04-29 15:50:00,114.08,114.51,114.02,114.45,166289.0,113.5489,113.9769,113.4892,113.9172,166289.0
2024-04-29 15:55:00,114.46,114.55,114.24,114.37,290869.0,113.9272,114.0167,113.7082,113.8376,290869.0
2024-04-30 09:30:00,114.18,115.5,114.01,115.19,442188.0,113.6485,114.9623,113.4792,114.6538,442188.0
2024-04-30 09:35:00,115.19,115.43,114.73,115.16,309410.0,114.6538,114.8926,114.1959,114.6239,309410.0
2024-04-30 09:40:00,115.2,115.98,115.18,115.94,393331.0,114.6637,115.4401,114.6438,115.4003,393331.0
2024-04-30 09:45:00,115.96,116.03,115.21,115.48,269880.0,115.4202,115.4898,114.6737,114.9424,269880.0
2024-04-30 09:50:00,115.48,115.52,114.9,115.25,202051.0,114.9424,114.9822,114.3651,114.7135,202051.0
2024-04-30 09:55:00,115.28,115.99,115.12,115.97,276298.0,114.7433,115.45,114.5841,115.4301,276298.0
2024-04-30 10:00:00,115.96,116.19,115.6,116.03,265099.0,115.4202,115.6491,115.0618,115.4898,265099.0
2024-04-30 10:05:00,116.02,116.28,115.83,115.86,179856.0,115.4799,115.7387,115.2908,115.3206,179856.0
2024-04-30 10:10:00,115.82,116.13,115.64,115.96,166338.0,115.2808,115.5894,115.1017,115.4202,166338.0
2024-04-30 10:15:00,115.96,116.0,115.59,115.69,105303.0,115.4202,115.46,115.0519,115.1514,105303.0
2024-04-30 10:20:00,115.7,115.93,115.41,115.7,104190.0,115.1614,115.3903,114.8727,115.1614,104190.0
2024-04-30 10:25:00,115.72,115.81,115.17,115.17,94121.0,115.1813,115.2709,114.6338,114.6338,94121.0
2024-04-30 10:30:00,115.15,115.42,115.07,115.42,96114.0,114.6139,114.8827,114.5343,114.8827,96114.0
2024-04-30 10:35:00,115.4,115.63,115.29,115.56,75285.0,114.8628,115.0917,114.7533,115.022,75285.0
2024-04-30 10:40:00,115.51,115.71,115.4,115.65,92073.0,114.9723,115.1713,114.8628,115.1116,92073.0
2024-04-30 10:45:00,115.66,115.99,115.58,115.64,149556.0,115.1216,115.45,115.0419,115.1017,149556.0
2024-04-30 10:50:00,115.66,115.82,115.33,115.45,111151.0,115.1216,115.2808,114.7931,114.9125,111151.0
2024-04-30 10:55:00,115.46,115.68,115.31,115.65,90591.0,114.9225,115.1415,114.7732,115.1116,90591.0
2024-04-30 11:00:00,115.63,115.78,115.42,115.6,78922.0,115.0917,115.241,114.8827,115.0618,78922.0
2024-04-30 11:05:00,115.58,115.79,115.21,115.24,130700.0,115.0419,115.251,114.6737,114.7035,130700.0
2024-04-30 11:10:00,115.24,115.34,114.6,114.7,235532.0,114.7035,114.8031,114.0665,114.166,235532.0
2024-04-30 11:15:00,114.69,114.89,114.65,114.85,95163.0,114.1561,114.3552,114.1163,114.3153,95163.0
2024-04-30 11:20:00,114.87,115.03,114.75,115.0,85091.0,114.3352,114.4945,114.2158,114.4646,85091.0
2024-04-30 11:25:00,115.02,115.07,114.69,114.87,84990.0,114.4845,114.5343,114.1561,114.3352,84990.0
2024-04-30 11:30:00,114.87,114.91,114.57,114.57,63553.0,114.3352,114.3751,114.0366,114.0366,63553.0
2024-04-30 11:35:00,114.58,114.85,114.57,114.81,74052.0,114.0466,114.3153,114.0366,114.2755,74052.0
2024-04-30 11:40:00,114.81,114.84,114.33,114.59,113314.0,114.2755,114.3054,113.7978,114.0565,113314.0
2024-04-30 11:45:00,114.62,114.63,114.35,114.5,85976.0,114.0864,114.0964,113.8177,113.967,85976.0
2024-04-30 11:50:00,114.49,114.57,114.34,114.57,58749.0,113.957,114.0366,113.8077,114.0366,58749.0
2024-04-30 11:55:00,114.58,114.83,114.58,114.77,87579.0,114.0466,114.2954,114.0466,114.2357,87579.0
2024-04-30 12:00:00,114.76,114.82,114.6,114.65,45168.0,114.2258,114.2855,114.0665,114.1163,45168.0
2024-04-30 12:05:00,114.64,114.65,114.41,114.57,44603.0,114.1063,114.1163,113.8774,114.0366,44603.0
2024-04-30 12:10:00,114.59,114.98,114.56,114.97,98052.0,114.0565,114.4447,114.0267,114.4348,98052.0
2024-04-30 12:15:00,114.96,115.17,114.9,115.17,94827.0,114.4248,114.6338,114.3651,114.6338,94827.0
2024-04-30 12:20:00,115.17,115.36,115.15,115.17,121625.0,114.6338,114.823,114.6139,114.6338,121625.0
2024-04-30 12:25:00,115.16,115.3,115.07,115.11,82430.0,114.6239,114.7632,114.5343,114.5741,82430.0
2024-04-30 12:30:00,115.12,115.12,114.54,114.58,81245.0,114.5841,114.5841,114.0068,114.0466,81245.0
2024-04-30 12:35:00,114.56,114.86,114.55,114.66,41605.0,114.0267,114.3253,114.0167,114.1262,41605.0
2024-04-30 12:40:00,114.63,114.67,114.33,114.58,103794.0,114.0964,114.1362,113.7978,114.0466,103794.0
2024-04-30 12:45:00,114.59,114.59,114.36,114.4,69964.0,114.0565,114.0565,113.8276,113.8674,69964.0
2024-04-30 12:50:00,114.4,114.6,114.4,114.57,78345.0,113.8674,114.0665,113.8674,114.0366,78345.0
2024-04-30 12:55:00,114.55,114.63,114.48,114.59,72921.0,114.0167,114.0964,113.9471,114.0565,72921.0
2024-04-30 13:00:00,114.59,114.71,114.45,114.48,75319.0,114.0565,114.176,113.9172,113.9471,75319.0
2024-04-30 13:05:00,114.5,114.71,114.38,114.53,54637.0,113.967,114.176,113.8475,113.9968,54637.0
2024-04-30 13:10:00,114.52,114.56,114.32,114.45,62042.0,113.9869,114.0267,113.7878,113.9172,62042.0
2024-04-30 13:15:00,114.46,114.48,114.23,114.31,123274.0,113.9272,113.9471,113.6982,113.7779,123274.0
2024-04-30 13:20:00,114.3,114.55,114.27,114.41,132239.0,113.7679,114.0167,113.738,113.8774,132239.0
2024-04-30 13:25:00,114.43,114.5,114.25,114.28,62192.0,113.8973,113.967,113.7181,113.748,62192.0
2024-04-30 13:30:00,114.27,114.47,114.2,114.34,39739.0,113.738,113.9371,113.6684,113.8077,39739.0
2024-04-30 13:35:00,114.33,114.42,114.25,114.29,54539.0,113.7978,113.8873,113.7181,113.7579,54539.0
2024-04-30 13:40:00,114.29,114.43,114.21,114.21,43773.0,113.7579,113.8973,113.6783,113.6783,43773.0
2024-04-30 13:45:00,114.23,114.36,114.22,114.33,54984.0,113.6982,113.8276,113.6883,113.7978,54984.0
2024-04-30 13:50:00,114.33,114.58,114.26,114.55,55876.0,113.7978,114.0466,113.7281,114.0167,55876.0
2024-04-30 13:55:00,114.57,114.65,114.47,114.62,56265.0,114.0366,114.1163,113.9371,114.0864,56265.0
2024-04-30 14:00:00,114.66,114.84,114.57,114.78,77446.0,114.1262,114.3054,114.0366,114.2457,77446.0
2024-04-30 14:05:00,114.76,114.79,114.58,114.66,32707.0,114.2258,114.2556,114.0466,114.1262,32707.0
2024-04-30 14:10:00,114.66,114.72,114.56,114.56,35675.0,114.1262,114.1859,114.0267,114.0267,35675.0
2024-04-30 14:15:00,114.58,114.67,114.55,114.63,36077.0,114.0466,114.1362,114.0167,114.0964,36077.0
2024-04-30 14:20:00,114.64,114.76,114.6,114.64,42811.0,114.1063,114.2258,114.0665,114.1063,42811.0
2024-04-30 14:25:00,114.65,114.71,114.48,114.48,100365.0,114.1163,114.176,113.9471,113.9471,100365.0
2024-04-30 14:30:00,114.49,114.68,114.42,114.68,51667.0,113.957,114.1461,113.8873,114.1461,51667.0
2024-04-30 14:35:00,114.68,114.9,114.65,114.84,38773.0,114.1461,114.3651,114.1163,114.3054,38773.0
2024-04-30 14:40:00,114.84,114.85,114.67,114.73,27432.0,114.3054,114.3153,114.1362,114.1959,27432.0
2024-04-30 14:45:00,114.73,114.76,114.52,114.54,30480.0,114.1959,114.2258,113.9869,114.0068,30480.0
2024-04-30 14:50:00,114.54,114.54,114.23,114.27,74596.0,114.0068,114.0068,113.6982,113.738,74596.0
2024-04-30 14:55:00,114.25,114.37,114.16,114.31,46289.0,113.7181,113.8376,113.6286,113.7779,46289.0
2024-04-30 15:00:00,114.31,114.44,114.25,114.36,43788.0,113.7779,113.9072,113.7181,113.8276,43788.0
2024-04-30 15:05:00,114.37,114.44,114.26,114.28,42197.0,113.8376,113.9072,113.7281,113.748,42197.0
2024-04-30 15:10:00,114.29,114.37,114.22,114.33,38829.0,113.7579,113.8376,113.6883,113.7978,38829.0
2024-04-30 15:15:00,114.34,114.36,114.05,114.08,56066.0,113.8077,113.8276,113.5191,113.5489,56066.0
2024-04-30 15:20:00,114.11,114.24,113.88,114.05,121004.0,113.5788,113.7082,113.3499,113.5191,121004.0
2024-04-30 15:25:00,114.07,114.21,114.06,114.07,71760.0,113.539,113.6783,113.529,113.539,71760.0
2024-04-30 15:30:00,114.09,114.15,113.99,114.04,96961.0,113.5589,113.6186,113.4593,113.5091,96961.0
2024-04-30 15:35:00,114.04,114.1,113.78,113.84,118414.0,113.5091,113.5688,113.2503,113.31,118414.0
2024-04-30 15:40:00,113.81,113.94,113.75,113.78,117507.0,113.2802,113.4096,113.2205,113.2503,117507.0
2024-04-30 15:45:00,113.79,114.03,113.76,113.97,128606.0,113.2603,113.4992,113.2304,113.4394,128606.0
2024-04-30 15:50:00,113.95,113.98,113.4,113.52,283748.0,113.4195,113.4494,112.8721,112.9915,283748.0
2024-04-30 15:55:00,113.51,113.51,112.93,112.93,745308.0,112.9816,112.9816,112.4043,112.4043,745308.0
2024-05-01 09:30:00,110.52,111.84,110.02,111.59,391235.0,110.0055,111.3194,109.5078,111.0705,391235.0
2024-05-01 09:35:00,111.54,112.19,111.45,112.13,174184.0,111.0207,111.6677,110.9312,111.608,174184.0
2024-05-01 09:40:00,112.15,112.34,111.8,111.92,147653.0,111.6279,111.817,111.2795,111.399,147653.0
2024-05-01 09:45:00,111.97,112.32,111.73,111.89,143174.0,111.4487,111.7971,111.2099,111.3691,143174.0
2024-05-01 09:50:00,111.92,112.34,111.79,111.92,100938.0,111.399,111.817,111.2696,111.399,100938.0
2024-05-01 09:55:00,111.95,112.11,111.48,111.73,183413.0,111.4288,111.5881,110.961,111.2099,183413.0
2024-05-01 10:00:00,111.73,111.85,111.14,111.17,215571.0,111.2099,111.3293,110.6226,110.6525,215571.0
2024-05-01 10:05:00,111.18,111.87,111.15,111.39,111020.0,110.6624,111.3492,110.6326,110.8714,111020.0
2024-05-01 10:10:00,111.37,111.45,111.01,111.08,149735.0,110.8515,110.9312,110.4932,110.5629,149735.0
2024-05-01 10:15:00,111.09,111.13,110.83,111.08,130971.0,110.5728,110.6127,110.3141,110.5629,130971.0
2024-05-01 10:20:00,111.1,111.1,110.83,110.93,123650.0,110.5828,110.5828,110.3141,110.4136,123650.0
2024-05-01 10:25:00,110.9,111.07,110.63,110.86,130554.0,110.3837,110.5529,110.115,110.3439,130554.0
2024-05-01 10:30:00,110.86,111.06,110.72,111.02,144240.0,110.3439,110.543,110.2046,110.5032,144240.0
2024-05-01 10:35:00,111.02,111.37,110.76,110.77,128605.0,110.5032,110.8515,110.2444,110.2543,128605.0
2024-05-01 10:40:00,110.76,110.76,109.72,110.03,414918.0,110.2444,110.2444,109.2092,109.5178,414918.0
2024-05-01 10:45:00,110.08,110.83,110.06,110.73,189733.0,109.5675,110.3141,109.5476,110.2145,189733.0
2024-05-01 10:50:00,110.72,110.88,110.42,110.45,106771.0,110.2046,110.3638,109.906,109.9358,106771.0
2024-05-01 10:55:00,110.48,110.8,110.42,110.69,113411.0,109.9657,110.2842,109.906,110.1747,113411.0
2024-05-01 11:00:00,110.73,110.86,110.27,110.36,77239.0,110.2145,110.3439,109.7567,109.8462,77239.0
2024-05-01 11:05:00,110.35,110.44,110.07,110.07,102543.0,109.8363,109.9259,109.5576,109.5576,102543.0
2024-05-01 11:10:00,110.1,110.15,109.41,109.41,216754.0,109.5875,109.6372,108.9007,108.9007,216754.0
2024-05-01 11:15:00,109.45,109.6,109.04,109.16,214227.0,108.9405,109.0898,108.5324,108.6518,214227.0
2024-05-01 11:20:00,109.15,109.62,109.15,109.58,174907.0,108.6419,109.1097,108.6419,109.0699,174907.0
2024-05-01 11:25:00,109.6,109.68,109.35,109.46,154889.0,109.0898,109.1694,108.8409,108.9504,154889.0
2024-05-01 11:30:00,109.46,109.72,109.35,109.62,107777.0,108.9504,109.2092,108.8409,109.1097,107777.0
2024-05-01 11:35:00,109.66,109.84,109.5,109.84,82179.0,109.1495,109.3287,108.9902,109.3287,82179.0
2024-05-01 11:40:00,109.85,109.96,109.74,109.78,87543.0,109.3386,109.4481,109.2291,109.2689,87543.0
2024-05-01 11:45:00,109.75,109.9,109.65,109.67,80079.0,109.2391,109.3884,109.1395,109.1595,80079.0
2024-05-01 11:50:00,109.68,109.69,109.31,109.36,98628.0,109.1694,109.1794,108.8011,108.8509,98628.0
2024-05-01 11:55:00,109.35,109.5,108.93,108.99,122464.0,108.8409,108.9902,108.4229,108.4826,122464.0
2024-05-01 12:00:00,108.97,109.23,108.75,109.16,101187.0,108.4627,108.7215,108.2437,108.6518,101187.0
2024-05-01 12:05:00,109.17,109.32,109.04,109.32,85938.0,108.6618,108.8111,108.5324,108.8111,85938.0
2024-05-01 12:10:00,109.34,109.57,109.32,109.57,71045.0,108.831,109.0599,108.8111,109.0599,71045.0
2024-05-01 12:15:00,109.58,109.67,109.45,109.49,94568.0,109.0699,109.1595,108.9405,108.9803,94568.0
2024-05-01 12:20:00,109.5,109.71,109.46,109.58,76334.0,108.9902,109.1993,108.9504,109.0699,76334.0
2024-05-01 12:25:00,109.62,109.97,109.61,109.96,79861.0,109.1097,109.4581,109.0997,109.4481,79861.0
2024-05-01 12:30:00,109.93,109.96,109.73,109.78,63375.0,109.4182,109.4481,109.2192,109.2689,63375.0
2024-05-01 12:35:00,109.79,109.95,109.73,109.81,50523.0,109.2789,109.4381,109.2192,109.2988,50523.0
2024-05-01 12:40:00,109.79,109.79,109.27,109.29,92035.0,109.2789,109.2789,108.7613,108.7812,92035.0
2024-05-01 12:45:00,109.29,109.42,109.15,109.31,71973.0,108.7812,108.9106,108.6419,108.8011,71973.0
2024-05-01 12:50:00,109.31,109.49,109.11,109.48,88978.0,108.8011,108.9803,108.6021,108.9703,88978.0
2024-05-01 12:55:00,109.49,109.59,109.41,109.53,69302.0,108.9803,109.0798,108.9007,109.0201,69302.0
2024-05-01 13:00:00,109.51,109.79,109.5,109.53,67971.0,109.0002,109.2789,108.9902,109.0201,67971.0
2024-05-01 13:05:00,109.51,109.64,109.47,109.55,41559.0,109.0002,109.1296,108.9604,109.04,41559.0
2024-05-01 13:10:00,109.52,109.62,109.4,109.46,39156.0,109.0102,109.1097,108.8907,108.9504,39156.0
2024-05-01 13:15:00,109.46,109.53,109.38,109.42,27562.0,108.9504,109.0201,108.8708,108.9106,27562.0
2024-05-01 13:20:00,109.44,109.76,109.44,109.71,63236.0,108.9305,109.249,108.9305,109.1993,63236.0
2024-05-01 13:25:00,109.68,109.83,109.61,109.79,77103.0,109.1694,109.3187,109.0997,109.2789,77103.0
2024-05-01 13:30:00,109.79,109.96,109.72,109.93,53079.0,109.2789,109.4481,109.2092,109.4182,53079.0
2024-05-01 13:35:00,109.96,110.25,109.89,109.96,58405.0,109.4481,109.7368,109.3784,109.4481,58405.0
2024-05-01 13:40:00,109.98,110.01,109.69,109.96,64534.0,109.468,109.4979,109.1794,109.4481,64534.0
2024-05-01 13:45:00,109.95,110.25,109.89,110.17,50903.0,109.4381,109.7368,109.3784,109.6571,50903.0
2024-05-01 13:50:00,110.18,110.36,110.15,110.34,46043.0,109.6671,109.8462,109.6372,109.8263,46043.0
2024-05-01 13:55:00,110.34,110.39,110.12,110.13,48029.0,109.8263,109.8761,109.6074,109.6173,48029.0
2024-05-01 14:00:00,110.19,110.74,110.03,110.73,160073.0,109.677,110.2245,109.5178,110.2145,160073.0
2024-05-01 14:05:00,110.74,110.87,110.31,110.42,122318.0,110.2245,110.3539,109.7965,109.906,122318.0
2024-05-01 14:10:00,110.32,110.6,110.16,110.46,105191.0,109.8064,110.0851,109.6472,109.9458,105191.0
2024-05-01 14:15:00,110.44,110.65,110.38,110.57,46528.0,109.9259,110.1349,109.8661,110.0553,46528.0
2024-05-01 14:20:00,110.54,110.79,110.51,110.73,55269.0,110.0254,110.2742,109.9955,110.2145,55269.0
2024-05-01 14:25:00,110.73,111.54,110.7,111.46,122520.0,110.2145,111.0207,110.1847,110.9411,122520.0
2024-05-01 14:30:00,111.46,111.5,110.47,111.25,154010.0,110.9411,110.9809,109.9557,110.7321,154010.0
2024-05-01 14:35:00,111.26,111.87,110.67,111.73,134464.0,110.7421,111.3492,110.1548,111.2099,134464.0
2024-05-01 14:40:00,111.76,112.84,111.57,112.84,169896.0,111.2397,112.3147,111.0506,112.3147,169896.0
2024-05-01 14:45:00,112.86,112.89,112.09,112.47,140627.0,112.3346,112.3645,111.5682,111.9464,140627.0
2024-05-01 14:50:00,112.46,113.1,112.46,113.04,201190.0,111.9365,112.5735,111.9365,112.5138,201190.0
2024-05-01 14:55:00,113.0,113.38,112.7,113.38,173527.0,112.474,112.8522,112.1753,112.8522,173527.0
2024-05-01 15:00:00,113.38,113.73,113.09,113.11,174225.0,112.8522,113.2006,112.5635,112.5834,174225.0
2024-05-01 15:05:00,113.14,113.44,112.86,113.38,109852.0,112.6133,112.9119,112.3346,112.8522,109852.0
2024-05-01 15:10:00,113.35,113.44,112.9,113.17,95029.0,112.8223,112.9119,112.3744,112.6432,95029.0
2024-05-01 15:15:00,113.2,113.37,113.03,113.04,73897.0,112.673,112.8422,112.5038,112.5138,73897.0
2024-05-01 15:20:00,113.01,113.01,112.34,112.95,154528.0,112.4839,112.4839,111.817,112.4242,154528.0
2024-05-01 15:25:00,112.91,113.11,112.57,112.65,108121.0,112.3844,112.5834,112.046,112.1256,108121.0
2024-05-01 15:30:00,112.62,112.62,111.76,111.78,190256.0,112.0957,112.0957,111.2397,111.2596,190256.0
2024-05-01 15:35:00,111.77,111.85,110.87,111.13,160931.0,111.2497,111.3293,110.3539,110.6127,160931.0
2024-05-01 15:40:00,111.14,111.47,110.65,110.84,203925.0,110.6226,110.9511,110.1349,110.324,203925.0
2024-05-01 15:45:00,110.83,111.27,110.65,111.14,218156.0,110.3141,110.752,110.1349,110.6226,218156.0
2024-05-01 15:50:00,111.14,111.14,110.28,110.28,283123.0,110.6226,110.6226,109.7666,109.7666,283123.0
2024-05-01 15:55:00,110.27,110.35,109.65,109.69,1158921.0,109.7567,109.8363,109.1395,109.1794,1158921.0
2024-05-02 09:30:00,111.74,112.09,111.25,111.58,303411.0,111.2198,111.5682,110.7321,111.0606,303411.0
2024-05-02 09:35:00,111.57,111.91,111.16,111.16,167819.0,111.0506,111.389,110.6425,110.6425,167819.0
2024-05-02 09:40:00,111.17,111.52,110.97,111.23,136839.0,110.6525,111.0008,110.4534,110.7122,136839.0
2024-05-02 09:45:00,111.27,111.48,110.46,110.47,134755.0,110.752,110.961,109.9458,109.9557,134755.0
2024-05-02 09:50:00,110.49,110.79,110.38,110.63,96673.0,109.9756,110.2742,109.8661,110.115,96673.0
2024-05-02 09:55:00,110.65,110.67,110.12,110.2,81890.0,110.1349,110.1548,109.6074,109.687,81890.0
2024-05-02 10:00:00,110.21,110.29,109.5,110.21,196296.0,109.6969,109.7766,108.9902,109.6969,196296.0
2024-05-02 10:05:00,110.19,110.19,109.43,109.58,155223.0,109.677,109.677,108.9206,109.0699,155223.0
2024-05-02 10:10:00,109.58,110.22,109.54,110.05,125648.0,109.0699,109.7069,109.0301,109.5377,125648.0
2024-05-02 10:15:00,110.06,110.23,109.96,110.14,99417.0,109.5476,109.7168,109.4481,109.6273,99417.0
2024-05-02 10:20:00,110.12,110.5,109.87,110.49,75244.0,109.6074,109.9856,109.3585,109.9756,75244.0
2024-05-02 10:25:00,110.46,110.77,110.45,110.7,84639.0,109.9458,110.2543,109.9358,110.1847,84639.0
2024-05-02 10:30:00,110.73,110.98,110.67,110.82,89421.0,110.2145,110.4634,110.1548,110.3041,89421.0
2024-05-02 10:35:00,110.79,110.84,110.42,110.58,45895.0,110.2742,110.324,109.906,110.0652,45895.0
2024-05-02 10:40:00,110.58,110.75,110.22,110.48,63032.0,110.0652,110.2344,109.7069,109.9657,63032.0
2024-05-02 10:45:00,110.47,110.79,110.25,110.68,49887.0,109.9557,110.2742,109.7368,110.1648,49887.0
2024-05-02 10:50:00,110.72,110.75,110.54,110.71,31192.0,110.2046,110.2344,110.0254,110.1946,31192.0
2024-05-02 10:55:00,110.72,111.02,110.58,110.97,70304.0,110.2046,110.5032,110.0652,110.4534,70304.0
2024-05-02 11:00:00,110.98,111.27,110.95,111.21,69702.0,110.4634,110.752,110.4335,110.6923,69702.0
2024-05-02 11:05:00,111.19,111.62,111.12,111.55,65352.0,110.6724,111.1004,110.6027,111.0307,65352.0
2024-05-02 11:10:00,111.52,111.69,111.47,111.57,94972.0,111.0008,111.17,110.9511,111.0506,94972.0
2024-05-02 11:15:00,111.58,111.6,111.28,111.28,60116.0,111.0606,111.0805,110.762,110.762,60116.0
2024-05-02 11:20:00,111.29,111.41,111.15,111.35,52598.0,110.7719,110.8914,110.6326,110.8316,52598.0
2024-05-02 11:25:00,111.36,111.4,111.08,111.23,40530.0,110.8416,110.8814,110.5629,110.7122,40530.0
2024-05-02 11:30:00,111.22,111.44,111.03,111.23,90979.0,110.7022,110.9212,110.5131,110.7122,90979.0
2024-05-02 11:35:00,111.22,111.37,111.2,111.3,46933.0,110.7022,110.8515,110.6823,110.7819,46933.0
2024-05-02 11:40:00,111.28,111.52,111.25,111.29,58249.0,110.762,111.0008,110.7321,110.7719,58249.0
2024-05-02 11:45:00,111.29,111.38,111.17,111.19,40456.0,110.7719,110.8615,110.6525,110.6724,40456.0
2024-05-02 11:50:00,111.2,111.6,111.17,111.56,49080.0,110.6823,111.0805,110.6525,111.0407,49080.0
2024-05-02 11:55:00,111.55,111.75,111.51,111.62,57125.0,111.0307,111.2298,110.9909,111.1004,57125.0
2024-05-02 12:00:00,111.65,111.67,111.37,111.49,37444.0,111.1302,111.1501,110.8515,110.971,37444.0
2024-05-02 12:05:00,111.49,111.52,111.24,111.28,49869.0,110.971,111.0008,110.7221,110.762,49869.0
2024-05-02 12:10:00,111.29,111.31,111.06,111.09,56263.0,110.7719,110.7918,110.543,110.5728,56263.0
2024-05-02 12:15:00,111.09,111.19,111.06,111.1,43436.0,110.5728,110.6724,110.543,110.5828,43436.0
2024-05-02 12:20:00,111.06,111.34,111.02,111.31,37619.0,110.543,110.8217,110.5032,110.7918,37619.0
2024-05-02 12:25:00,111.3,111.35,111.21,111.33,29384.0,110.7819,110.8316,110.6923,110.8117,29384.0
2024-05-02 12:30:00,111.3,111.34,110.9,110.95,55313.0,110.7819,110.8217,110.3837,110.4335,55313.0
2024-05-02 12:35:00,110.95,110.97,110.68,110.92,55819.0,110.4335,110.4534,110.1648,110.4036,55819.0
2024-05-02 12:40:00,110.92,110.99,110.87,110.89,30426.0,110.4036,110.4733,110.3539,110.3738,30426.0
2024-05-02 12:45:00,110.9,110.96,110.8,110.91,42334.0,110.3837,110.4434,110.2842,110.3937,42334.0
2024-05-02 12:50:00,110.91,110.95,110.81,110.89,52389.0,110.3937,110.4335,110.2941,110.3738,52389.0
2024-05-02 12:55:00,110.88,110.92,110.74,110.86,42145.0,110.3638,110.4036,110.2245,110.3439,42145.0
2024-05-02 13:00:00,110.9,111.15,110.83,111.15,39067.0,110.3837,110.6326,110.3141,110.6326,39067.0
2024-05-02 13:05:00,111.12,111.42,111.06,111.32,48260.0,110.6027,110.9013,110.543,110.8018,48260.0
2024-05-02 13:10:00,111.33,111.67,111.29,111.62,59336.0,110.8117,111.1501,110.7719,111.1004,59336.0
2024-05-02 13:15:00,111.61,111.71,111.56,111.63,39422.0,111.0904,111.19,111.0407,111.1103,39422.0
2024-05-02 13:20:00,111.64,111.78,111.56,111.78,37619.0,111.1203,111.2596,111.0407,111.2596,37619.0
2024-05-02 13:25:00,111.76,111.84,111.63,111.84,42541.0,111.2397,111.3194,111.1103,111.3194,42541.0
2024-05-02 13:30:00,111.84,111.94,111.64,111.68,52504.0,111.3194,111.4189,111.1203,111.1601,52504.0
2024-05-02 13:35:00,111.67,111.68,111.49,111.5,33254.0,111.1501,111.1601,110.971,110.9809,33254.0
2024-05-02 13:40:00,111.52,111.57,111.38,111.5,42053.0,111.0008,111.0506,110.8615,110.9809,42053.0
2024-05-02 13:45:00,111.52,111.59,111.44,111.48,44796.0,111.0008,111.0705,110.9212,110.961,44796.0
2024-05-02 13:50:00,111.49,111.6,111.38,111.39,36980.0,110.971,111.0805,110.8615,110.8714,36980.0
2024-05-02 13:55:00,111.4,111.6,111.39,111.54,32374.0,110.8814,111.0805,110.8714,111.0207,32374.0
2024-05-02 14:00:00,111.52,111.71,111.46,111.67,32698.0,111.0008,111.19,110.9411,111.1501,32698.0
2024-05-02 14:05:00,111.65,111.88,111.6,111.85,46382.0,111.1302,111.3592,111.0805,111.3293,46382.0
2024-05-02 14:10:00,111.85,111.91,111.71,111.79,52994.0,111.3293,111.389,111.19,111.2696,52994.0
2024-05-02 14:15:00,111.8,111.8,111.57,111.66,34580.0,111.2795,111.2795,111.0506,111.1402,34580.0
2024-05-02 14:20:00,111.65,111.75,111.6,111.75,33924.0,111.1302,111.2298,111.0805,111.2298,33924.0
2024-05-02 14:25:00,111.78,111.91,111.75,111.87,56319.0,111.2596,111.389,111.2298,111.3492,56319.0
2024-05-02 14:30:00,111.87,112.04,111.85,112.04,83148.0,111.3492,111.5184,111.3293,111.5184,83148.0
2024-05-02 14:35:00,112.05,112.12,112.02,112.05,82180.0,111.5284,111.598,111.4985,111.5284,82180.0
2024-05-02 14:40:00,112.04,112.04,111.92,111.94,46209.0,111.5184,111.5184,111.399,111.4189,46209.0
2024-05-02 14:45:00,111.95,112.22,111.92,112.12,72215.0,111.4288,111.6976,111.399,111.598,72215.0
2024-05-02 14:50:00,112.15,112.29,112.05,112.08,60181.0,111.6279,111.7673,111.5284,111.5582,60181.0
2024-05-02 14:55:00,112.1,112.22,112.02,112.19,41838.0,111.5781,111.6976,111.4985,111.6677,41838.0
2024-05-02 15:00:00,112.22,112.22,111.97,112.14,71208.0,111.6976,111.6976,111.4487,111.618,71208.0
2024-05-02 15:05:00,112.13,112.37,112.12,112.34,78671.0,111.608,111.8469,111.598,111.817,78671.0
2024-05-02 15:10:00,112.34,112.4,112.09,112.24,71149.0,111.817,111.8767,111.5682,111.7175,71149.0
2024-05-02 15:15:00,112.24,112.41,112.12,112.21,65904.0,111.7175,111.8867,111.598,111.6876,65904.0
2024-05-02 15:20:00,112.22,112.3,112.16,112.26,57521.0,111.6976,111.7772,111.6379,111.7374,57521.0
2024-05-02 15:25:00,112.24,112.37,112.23,112.26,72743.0,111.7175,111.8469,111.7075,111.7374,72743.0
2024-05-02 15:30:00,112.23,112.31,112.1,112.1,75894.0,111.7075,111.7872,111.5781,111.5781,75894.0
2024-05-02 15:35:00,112.1,112.15,111.86,112.12,118277.0,111.5781,111.6279,111.3393,111.598,118277.0
2024-05-02 15:40:00,112.13,112.13,111.88,111.88,99736.0,111.608,111.608,111.3592,111.3592,99736.0
2024-05-02 15:45:00,111.87,111.99,111.75,111.77,139263.0,111.3492,111.4687,111.2298,111.2497,139263.0
2024-05-02 15:50:00,111.77,112.11,111.58,112.06,226852.0,111.2497,111.5881,111.0606,111.5383,226852.0
2024-05-02 15:55:00,112.05,112.38,111.95,112.35,507680.0,111.5284,111.8568,111.4288,111.827,507680.0
2024-05-03 09:30:00,115.03,115.06,113.45,113.77,548483.0,114.4945,114.5244,112.9219,113.2404,548483.0
2024-05-03 09:35:00,113.84,114.16,113.53,113.69,202088.0,113.31,113.6286,113.0015,113.1607,202088.0
2024-05-03 09:40:00,113.65,114.32,113.64,114.3,193772.0,113.1209,113.7878,113.111,113.7679,193772.0
2024-05-03 09:45:00,114.28,115.29,114.26,115.27,377998.0,113.748,114.7533,113.7281,114.7334,377998.0
2024-05-03 09:50:00,115.27,115.45,115.04,115.15,226410.0,114.7334,114.9125,114.5045,114.6139,226410.0
2024-05-03 09:55:00,115.19,115.37,114.89,114.93,166105.0,114.6538,114.8329,114.3552,114.395,166105.0
2024-05-03 10:00:00,114.95,115.43,114.06,114.15,219917.0,114.4149,114.8926,113.529,113.6186,219917.0
2024-05-03 10:05:00,114.13,114.69,113.95,114.24,159932.0,113.5987,114.1561,113.4195,113.7082,159932.0
2024-05-03 10:10:00,114.21,114.33,113.82,113.96,115826.0,113.6783,113.7978,113.2901,113.4295,115826.0
2024-05-03 10:15:00,114.0,114.22,113.76,113.85,93293.0,113.4693,113.6883,113.2304,113.32,93293.0
2024-05-03 10:20:00,113.85,113.96,113.63,113.86,121729.0,113.32,113.4295,113.101,113.3299,121729.0
2024-05-03 10:25:00,113.86,114.33,113.62,114.22,160322.0,113.3299,113.7978,113.0911,113.6883,160322.0
2024-05-03 10:30:00,114.25,114.57,114.18,114.28,99709.0,113.7181,114.0366,113.6485,113.748,99709.0
2024-05-03 10:35:00,114.28,114.5,114.11,114.46,88185.0,113.748,113.967,113.5788,113.9272,88185.0
2024-05-03 10:40:00,114.46,114.87,114.39,114.82,126119.0,113.9272,114.3352,113.8575,114.2855,126119.0
2024-05-03 10:45:00,114.82,114.87,114.56,114.65,75196.0,114.2855,114.3352,114.0267,114.1163,75196.0
2024-05-03 10:50:00,114.61,114.63,114.08,114.16,86273.0,114.0765,114.0964,113.5489,113.6286,86273.0
2024-05-03 10:55:00,114.18,114.26,113.9,113.91,60735.0,113.6485,113.7281,113.3698,113.3797,60735.0
2024-05-03 11:00:00,113.93,114.05,113.67,113.69,84205.0,113.3996,113.5191,113.1408,113.1607,84205.0
2024-05-03 11:05:00,113.69,114.09,113.6,113.64,112041.0,113.1607,113.5589,113.0712,113.111,112041.0
2024-05-03 11:10:00,113.64,113.76,113.56,113.61,80294.0,113.111,113.2304,113.0313,113.0811,80294.0
2024-05-03 11:15:00,113.59,113.82,113.58,113.76,52580.0,113.0612,113.2901,113.0513,113.2304,52580.0
2024-05-03 11:20:00,113.75,113.94,113.55,113.9,90853.0,113.2205,113.4096,113.0214,113.3698,90853.0
2024-05-03 11:25:00,113.92,114.2,113.91,114.2,150107.0,113.3897,113.6684,113.3797,113.6684,150107.0
2024-05-03 11:30:00,114.22,114.58,114.2,114.58,164823.0,113.6883,114.0466,113.6684,114.0466,164823.0
2024-05-03 11:35:00,114.57,114.63,114.43,114.48,111681.0,114.0366,114.0964,113.8973,113.9471,111681.0
2024-05-03 11:40:00,114.46,114.55,114.36,114.48,91488.0,113.9272,114.0167,113.8276,113.9471,91488.0
2024-05-03 11:45:00,114.5,114.64,114.37,114.47,81903.0,113.967,114.1063,113.8376,113.9371,81903.0
2024-05-03 11:50:00,114.45,114.85,114.42,114.81,102686.0,113.9172,114.3153,113.8873,114.2755,102686.0
2024-05-03 11:55:00,114.79,114.9,114.71,114.75,105277.0,114.2556,114.3651,114.176,114.2158,105277.0
2024-05-03 12:00:00,114.77,114.9,114.73,114.75,62763.0,114.2357,114.3651,114.1959,114.2158,62763.0
2024-05-03 12:05:00,114.74,114.86,114.65,114.77,69475.0,114.2059,114.3253,114.1163,114.2357,69475.0
2024-05-03 12:10:00,114.76,114.82,114.55,114.57,57673.0,114.2258,114.2855,114.0167,114.0366,57673.0
2024-05-03 12:15:00,114.59,114.77,114.57,114.62,65680.0,114.0565,114.2357,114.0366,114.0864,65680.0
2024-05-03 12:20:00,114.65,114.88,114.51,114.79,85284.0,114.1163,114.3452,113.9769,114.2556,85284.0
2024-05-03 12:25:00,114.78,114.95,114.72,114.85,76145.0,114.2457,114.4149,114.1859,114.3153,76145.0
2024-05-03 12:30:00,114.88,114.97,114.82,114.87,66741.0,114.3452,114.4348,114.2855,114.3352,66741.0
2024-05-03 12:35:00,114.84,115.16,114.83,115.13,104434.0,114.3054,114.6239,114.2954,114.594,104434.0
2024-05-03 12:40:00,115.14,115.16,114.92,115.01,55450.0,114.604,114.6239,114.385,114.4746,55450.0
2024-05-03 12:45:00,115.01,115.07,114.82,114.86,67825.0,114.4746,114.5343,114.2855,114.3253,67825.0
2024-05-03 12:50:00,114.86,114.94,114.78,114.8,75138.0,114.3253,114.4049,114.2457,114.2656,75138.0
2024-05-03 12:55:00,114.8,114.89,114.69,114.87,66235.0,114.2656,114.3552,114.1561,114.3352,66235.0
2024-05-03 13:00:00,114.88,114.99,114.85,114.95,55498.0,114.3452,114.4547,114.3153,114.4149,55498.0
2024-05-03 13:05:00,114.97,115.28,114.94,115.25,89916.0,114.4348,114.7433,114.4049,114.7135,89916.0
2024-05-03 13:10:00,115.25,115.48,115.23,115.38,220299.0,114.7135,114.9424,114.6936,114.8429,220299.0
2024-05-03 13:15:00,115.37,115.44,115.12,115.18,107082.0,114.8329,114.9026,114.5841,114.6438,107082.0
2024-05-03 13:20:00,115.19,115.37,115.12,115.16,145600.0,114.6538,114.8329,114.5841,114.6239,145600.0
2024-05-03 13:25:00,115.14,115.24,114.99,115.0,71771.0,114.604,114.7035,114.4547,114.4646,71771.0
2024-05-03 13:30:00,115.01,115.09,114.76,114.92,99583.0,114.4746,114.5542,114.2258,114.385,99583.0
2024-05-03 13:35:00,114.91,114.94,114.8,114.85,50525.0,114.3751,114.4049,114.2656,114.3153,50525.0
2024-05-03 13:40:00,114.84,114.9,114.63,114.73,81027.0,114.3054,114.3651,114.0964,114.1959,81027.0
2024-05-03 13:45:00,114.72,114.74,114.63,114.67,61389.0,114.1859,114.2059,114.0964,114.1362,61389.0
2024-05-03 13:50:00,114.68,114.82,114.68,114.81,112304.0,114.1461,114.2855,114.1461,114.2755,112304.0
2024-05-03 13:55:00,114.82,114.9,114.7,114.74,84461.0,114.2855,114.3651,114.166,114.2059,84461.0
2024-05-03 14:00:00,114.72,114.85,114.7,114.81,75713.0,114.1859,114.3153,114.166,114.2755,75713.0
2024-05-03 14:05:00,114.82,115.01,114.82,115.01,66267.0,114.2855,114.4746,114.2855,114.4746,66267.0
2024-05-03 14:10:00,115.0,115.07,114.86,114.91,94937.0,114.4646,114.5343,114.3253,114.3751,94937.0
2024-05-03 14:15:00,114.91,115.07,114.89,115.01,93554.0,114.3751,114.5343,114.3552,114.4746,93554.0
2024-05-03 14:20:00,115.01,115.13,114.93,114.94,141372.0,114.4746,114.594,114.395,114.4049,141372.0
2024-05-03 14:25:00,114.94,115.07,114.88,115.04,127759.0,114.4049,114.5343,114.3452,114.5045,127759.0
2024-05-03 14:30:00,115.04,115.13,114.88,114.91,56051.0,114.5045,114.594,114.3452,114.3751,56051.0
2024-05-03 14:35:00,114.91,115.03,114.84,114.85,74266.0,114.3751,114.4945,114.3054,114.3153,74266.0
2024-05-03 14:40:00,114.85,114.95,114.74,114.84,67161.0,114.3153,114.4149,114.2059,114.3054,67161.0
2024-05-03 14:45:00,114.84,114.89,114.57,114.69,62585.0,114.3054,114.3552,114.0366,114.1561,62585.0
2024-05-03 14:50:00,114.71,114.78,114.67,114.73,38156.0,114.176,114.2457,114.1362,114.1959,38156.0
2024-05-03 14:55:00,114.73,114.78,114.59,114.72,49945.0,114.1959,114.2457,114.0565,114.1859,49945.0
2024-05-03 15:00:00,114.69,114.98,114.57,114.98,78409.0,114.1561,114.4447,114.0366,114.4447,78409.0
2024-05-03 15:05:00,114.97,115.0,114.89,114.95,95371.0,114.4348,114.4646,114.3552,114.4149,95371.0
2024-05-03 15:10:00,114.95,114.98,114.82,114.86,48137.0,114.4149,114.4447,114.2855,114.3253,48137.0
2024-05-03 15:15:00,114.86,114.93,114.82,114.84,59838.0,114.3253,114.395,114.2855,114.3054,59838.0
2024-05-03 15:20:00,114.85,114.92,114.81,114.88,41024.0,114.3153,114.385,114.2755,114.3452,41024.0
2024-05-03 15:25:00,114.88,115.0,114.85,114.88,60713.0,114.3452,114.4646,114.3153,114.3452,60713.0
2024-05-03 15:30:00,114.88,114.89,114.57,114.6,130894.0,114.3452,114.3552,114.0366,114.0665,130894.0
2024-05-03 15:35:00,114.58,114.69,114.51,114.52,115167.0,114.0466,114.1561,113.9769,113.9869,115167.0
2024-05-03 15:40:00,114.51,114.6,114.46,114.54,112542.0,113.9769,114.0665,113.9272,114.0068,112542.0
2024-05-03 15:45:00,114.55,114.56,114.26,114.31,158346.0,114.0167,114.0267,113.7281,113.7779,158346.0
2024-05-03 15:50:00,114.33,114.51,114.23,114.44,267367.0,113.7978,113.9769,113.6982,113.9072,267367.0
2024-05-03 15:55:00,114.45,114.75,114.39,114.69,504341.0,113.9172,114.2158,113.8575,114.1561,504341.0
2024-05-06 09:30:00,119.78,119.99,118.12,118.96,1277816.0,119.2224,119.4314,117.5701,118.4062,1277816.0
2024-05-06 09:35:00,118.94,119.19,118.15,118.16,653898.0,118.3863,118.6351,117.6,117.6099,653898.0
2024-05-06 09:40:00,118.15,119.5,118.02,119.46,524044.0,117.6,118.9437,117.4706,118.9039,524044.0
2024-05-06 09:45:00,119.45,119.86,119.02,119.64,528528.0,118.8939,119.302,118.4659,119.083,528528.0
2024-05-06 09:50:00,119.67,120.68,119.4,120.53,801243.0,119.1129,120.1182,118.8442,119.9689,801243.0
2024-05-06 09:55:00,120.53,120.71,120.0,120.6,401754.0,119.9689,120.1481,119.4414,120.0386,401754.0
2024-05-06 10:00:00,120.6,120.89,120.35,120.42,332766.0,120.0386,120.3272,119.7897,119.8594,332766.0
2024-05-06 10:05:00,120.44,121.37,120.43,121.0,493329.0,119.8793,120.805,119.8694,120.4367,493329.0
2024-05-06 10:10:00,120.97,121.03,120.45,120.57,336329.0,120.4068,120.4666,119.8893,120.0087,336329.0
2024-05-06 10:15:00,120.57,120.64,120.26,120.45,275096.0,120.0087,120.0784,119.7002,119.8893,275096.0
2024-05-06 10:20:00,120.49,120.67,120.23,120.31,275396.0,119.9291,120.1082,119.6703,119.7499,275396.0
2024-05-06 10:25:00,120.29,120.31,119.77,119.93,316582.0,119.73,119.7499,119.2124,119.3717,316582.0
2024-05-06 10:30:00,119.94,120.2,119.72,119.87,248198.0,119.3816,119.6404,119.1627,119.312,248198.0
2024-05-06 10:35:00,119.89,120.12,119.78,119.97,275076.0,119.3319,119.5608,119.2224,119.4115,275076.0
2024-05-06 10:40:00,119.97,120.13,119.91,120.0,227726.0,119.4115,119.5708,119.3518,119.4414,227726.0
2024-05-06 10:45:00,120.0,120.21,119.8,120.08,269174.0,119.4414,119.6504,119.2423,119.521,269174.0
2024-05-06 10:50:00,120.07,120.3,119.94,119.96,245943.0,119.511,119.74,119.3816,119.4016,245943.0
2024-05-06 10:55:00,119.94,120.12,119.8,119.9,230686.0,119.3816,119.5608,119.2423,119.3418,230686.0
2024-05-06 11:00:00,119.89,119.98,119.46,119.49,223383.0,119.3319,119.4215,118.9039,118.9337,223383.0
2024-05-06 11:05:00,119.46,119.52,119.14,119.51,213618.0,118.9039,118.9636,118.5854,118.9536,213618.0
2024-05-06 11:10:00,119.52,119.73,119.48,119.59,166460.0,118.9636,119.1726,118.9238,119.0333,166460.0
2024-05-06 11:15:00,119.58,119.58,119.15,119.36,145326.0,119.0233,119.0233,118.5953,118.8043,145326.0
2024-05-06 11:20:00,119.37,119.45,119.1,119.41,195036.0,118.8143,118.8939,118.5456,118.8541,195036.0
2024-05-06 11:25:00,119.41,119.7,119.38,119.69,134110.0,118.8541,119.1428,118.8243,119.1328,134110.0
2024-05-06 11:30:00,119.7,120.07,119.55,119.95,223875.0,119.1428,119.511,118.9935,119.3916,223875.0
2024-05-06 11:35:00,119.96,120.08,119.76,119.84,207401.0,119.4016,119.521,119.2025,119.2821,207401.0
2024-05-06 11:40:00,119.82,120.19,119.81,120.13,139779.0,119.2622,119.6305,119.2522,119.5708,139779.0
2024-05-06 11:45:00,120.13,120.3,120.01,120.16,164818.0,119.5708,119.74,119.4513,119.6006,164818.0
2024-05-06 11:50:00,120.16,120.19,119.95,120.09,115499.0,119.6006,119.6305,119.3916,119.5309,115499.0
2024-05-06 11:55:00,120.1,120.24,120.09,120.23,100891.0,119.5409,119.6802,119.5309,119.6703,100891.0
2024-05-06 12:00:00,120.22,120.23,119.97,120.15,89508.0,119.6603,119.6703,119.4115,119.5907,89508.0
2024-05-06 12:05:00,120.16,120.21,120.02,120.2,72688.0,119.6006,119.6504,119.4613,119.6404,72688.0
2024-05-06 12:10:00,120.19,120.21,120.03,120.1,72880.0,119.6305,119.6504,119.4712,119.5409,72880.0
2024-05-06 12:15:00,120.11,120.19,120.03,120.1,69677.0,119.5509,119.6305,119.4712,119.5409,69677.0
2024-05-06 12:20:00,120.09,120.1,119.62,119.66,150752.0,119.5309,119.5409,119.0631,119.1029,150752.0
2024-05-06 12:25:00,119.67,120.2,119.66,120.12,96401.0,119.1129,119.6404,119.1029,119.5608,96401.0
2024-05-06 12:30:00,120.13,120.19,120.05,120.08,66868.0,119.5708,119.6305,119.4911,119.521,66868.0
2024-05-06 12:35:00,120.08,120.34,120.07,120.34,99564.0,119.521,119.7798,119.511,119.7798,99564.0
2024-05-06 12:40:00,120.33,120.4,120.25,120.37,107370.0,119.7698,119.8395,119.6902,119.8096,107370.0
2024-05-06 12:45:00,120.37,120.47,120.06,120.26,114714.0,119.8096,119.9092,119.5011,119.7002,114714.0
2024-05-06 12:50:00,120.28,120.28,119.96,120.0,82576.0,119.7201,119.7201,119.4016,119.4414,82576.0
2024-05-06 12:55:00,120.0,120.18,119.89,120.15,104118.0,119.4414,119.6205,119.3319,119.5907,104118.0
2024-05-06 13:00:00,120.15,120.28,120.05,120.2,92321.0,119.5907,119.7201,119.4911,119.6404,92321.0
2024-05-06 13:05:00,120.21,120.39,119.84,120.0,174734.0,119.6504,119.8295,119.2821,119.4414,174734.0
2024-05-06 13:10:00,120.0,120.2,119.9,120.18,48692.0,119.4414,119.6404,119.3418,119.6205,48692.0
2024-05-06 13:15:00,120.2,120.24,119.9,120.07,76379.0,119.6404,119.6802,119.3418,119.511,76379.0
2024-05-06 13:20:00,120.08,120.23,120.08,120.17,54617.0,119.521,119.6703,119.521,119.6106,54617.0
2024-05-06 13:25:00,120.16,120.29,120.1,120.22,59183.0,119.6006,119.73,119.5409,119.6603,59183.0
2024-05-06 13:30:00,120.21,120.23,120.07,120.16,49788.0,119.6504,119.6703,119.511,119.6006,49788.0
2024-05-06 13:35:00,120.15,120.17,120.05,120.13,74453.0,119.5907,119.6106,119.4911,119.5708,74453.0
2024-05-06 13:40:00,120.14,120.19,120.06,120.12,45970.0,119.5807,119.6305,119.5011,119.5608,45970.0
2024-05-06 13:45:00,120.13,120.2,119.95,120.03,79537.0,119.5708,119.6404,119.3916,119.4712,79537.0
2024-05-06 13:50:00,120.03,120.16,120.02,120.12,71109.0,119.4712,119.6006,119.4613,119.5608,71109.0
2024-05-06 13:55:00,120.14,120.16,119.87,119.88,86997.0,119.5807,119.6006,119.312,119.3219,86997.0
2024-05-06 14:00:00,119.87,120.19,119.83,120.15,137288.0,119.312,119.6305,119.2722,119.5907,137288.0
2024-05-06 14:05:00,120.14,120.14,119.68,119.9,145643.0,119.5807,119.5807,119.1229,119.3418,145643.0
2024-05-06 14:10:00,119.9,119.91,119.76,119.78,74768.0,119.3418,119.3518,119.2025,119.2224,74768.0
2024-05-06 14:15:00,119.79,119.82,119.64,119.73,79929.0,119.2323,119.2622,119.083,119.1726,79929.0
2024-05-06 14:20:00,119.72,119.72,119.59,119.7,102373.0,119.1627,119.1627,119.0333,119.1428,102373.0
2024-05-06 14:25:00,119.7,119.91,119.7,119.86,119400.0,119.1428,119.3518,119.1428,119.302,119400.0
2024-05-06 14:30:00,119.86,119.97,119.82,119.86,139001.0,119.302,119.4115,119.2622,119.302,139001.0
2024-05-06 14:35:00,119.86,119.99,119.7,119.94,109514.0,119.302,119.4314,119.1428,119.3816,109514.0
2024-05-06 14:40:00,119.94,120.18,119.88,120.04,104378.0,119.3816,119.6205,119.3219,119.4812,104378.0
2024-05-06 14:45:00,120.04,120.17,119.99,120.03,151458.0,119.4812,119.6106,119.4314,119.4712,151458.0
2024-05-06 14:50:00,120.03,120.16,119.95,120.14,71629.0,119.4712,119.6006,119.3916,119.5807,71629.0
2024-05-06 14:55:00,120.14,120.25,120.07,120.11,113161.0,119.5807,119.6902,119.511,119.5509,113161.0
2024-05-06 15:00:00,120.12,120.12,119.8,119.95,138527.0,119.5608,119.5608,119.2423,119.3916,138527.0
2024-05-06 15:05:00,119.95,119.95,119.74,119.83,93825.0,119.3916,119.3916,119.1826,119.2722,93825.0
2024-05-06 15:10:00,119.84,119.84,119.52,119.59,149003.0,119.2821,119.2821,118.9636,119.0333,149003.0
2024-05-06 15:15:00,119.59,119.68,119.42,119.67,146570.0,119.0333,119.1229,118.8641,119.1129,146570.0
2024-05-06 15:20:00,119.65,119.78,119.58,119.69,121984.0,119.093,119.2224,119.0233,119.1328,121984.0
2024-05-06 15:25:00,119.69,119.89,119.69,119.88,171477.0,119.1328,119.3319,119.1328,119.3219,171477.0
2024-05-06 15:30:00,119.87,119.95,119.71,119.74,224302.0,119.312,119.3916,119.1527,119.1826,224302.0
2024-05-06 15:35:00,119.75,120.02,119.72,119.82,229077.0,119.1925,119.4613,119.1627,119.2622,229077.0
2024-05-06 15:40:00,119.83,120.05,119.81,120.04,166332.0,119.2722,119.4911,119.2522,119.4812,166332.0
2024-05-06 15:45:00,120.04,120.22,120.0,120.08,226681.0,119.4812,119.6603,119.4414,119.521,226681.0
2024-05-06 15:50:00,120.07,120.13,119.76,119.98,345696.0,119.511,119.5708,119.2025,119.4215,345696.0
2024-05-06 15:55:00,119.97,120.2,119.87,120.15,724422.0,119.4115,119.6404,119.312,119.5907,724422.0
2024-05-07 09:30:00,120.29,121.41,119.67,120.9,626744.0,119.73,120.8448,119.1129,120.3372,626744.0
2024-05-07 09:35:00,120.93,120.97,120.13,120.29,223352.0,120.367,120.4068,119.5708,119.73,223352.0
2024-05-07 09:40:00,120.31,120.61,120.1,120.18,183085.0,119.7499,120.0485,119.5409,119.6205,183085.0
2024-05-07 09:45:00,120.19,120.51,119.92,120.05,202169.0,119.6305,119.949,119.3617,119.4911,202169.0
2024-05-07 09:50:00,120.04,120.39,119.86,120.07,180582.0,119.4812,119.8295,119.302,119.511,180582.0
2024-05-07 09:55:00,120.1,120.17,119.5,119.62,146569.0,119.5409,119.6106,118.9437,119.0631,146569.0
2024-05-07 10:00:00,119.63,119.9,119.36,119.66,206897.0,119.0731,119.3418,118.8043,119.1029,206897.0
2024-05-07 10:05:00,119.68,120.08,119.63,120.0,155356.0,119.1229,119.521,119.0731,119.4414,155356.0
2024-05-07 10:10:00,120.01,120.34,119.95,120.31,103054.0,119.4513,119.7798,119.3916,119.7499,103054.0
2024-05-07 10:15:00,120.32,120.6,120.24,120.54,118948.0,119.7599,120.0386,119.6802,119.9789,118948.0
2024-05-07 10:20:00,120.55,120.6,120.16,120.33,150686.0,119.9888,120.0386,119.6006,119.7698,150686.0
2024-05-07 10:25:00,120.32,120.74,120.29,120.56,137769.0,119.7599,120.1779,119.73,119.9988,137769.0
2024-05-07 10:30:00,120.56,120.69,120.25,120.48,87986.0,119.9988,120.1282,119.6902,119.9191,87986.0
2024-05-07 10:35:00,120.49,120.85,120.45,120.52,139504.0,119.9291,120.2874,119.8893,119.9589,139504.0
2024-05-07 10:40:00,120.51,120.98,120.5,120.69,130737.0,119.949,120.4168,119.939,120.1282,130737.0
2024-05-07 10:45:00,120.69,120.93,120.62,120.9,115611.0,120.1282,120.367,120.0585,120.3372,115611.0
2024-05-07 10:50:00,120.91,121.07,120.86,121.03,135766.0,120.3471,120.5064,120.2974,120.4666,135766.0
2024-05-07 10:55:00,121.02,121.26,121.02,121.21,149895.0,120.4566,120.6955,120.4566,120.6457,149895.0
2024-05-07 11:00:00,121.24,121.38,121.17,121.17,161491.0,120.6756,120.8149,120.6059,120.6059,161491.0
2024-05-07 11:05:00,121.16,121.29,120.82,120.88,137009.0,120.596,120.7254,120.2575,120.3173,137009.0
2024-05-07 11:10:00,120.87,120.97,120.8,120.86,109086.0,120.3073,120.4068,120.2376,120.2974,109086.0
2024-05-07 11:15:00,120.86,120.95,120.81,120.88,88386.0,120.2974,120.3869,120.2476,120.3173,88386.0
2024-05-07 11:20:00,120.9,120.91,120.49,120.54,122700.0,120.3372,120.3471,119.9291,119.9789,122700.0
2024-05-07 11:25:00,120.54,120.7,120.44,120.58,93437.0,119.9789,120.1381,119.8793,120.0187,93437.0
2024-05-07 11:30:00,120.56,120.66,120.3,120.32,84478.0,119.9988,120.0983,119.74,119.7599,84478.0
2024-05-07 11:35:00,120.31,120.43,120.27,120.36,95414.0,119.7499,119.8694,119.7101,119.7997,95414.0
2024-05-07 11:40:00,120.36,120.46,120.22,120.45,93825.0,119.7997,119.8992,119.6603,119.8893,93825.0
2024-05-07 11:45:00,120.46,120.61,120.36,120.54,91326.0,119.8992,120.0485,119.7997,119.9789,91326.0
2024-05-07 11:50:00,120.54,120.61,120.43,120.61,76560.0,119.9789,120.0485,119.8694,120.0485,76560.0
2024-05-07 11:55:00,120.61,120.68,120.52,120.62,57006.0,120.0485,120.1182,119.9589,120.0585,57006.0
2024-05-07 12:00:00,120.63,120.66,120.55,120.57,57467.0,120.0684,120.0983,119.9888,120.0087,57467.0
2024-05-07 12:05:00,120.6,120.87,120.6,120.84,80128.0,120.0386,120.3073,120.0386,120.2775,80128.0
2024-05-07 12:10:00,120.84,120.94,120.63,120.64,76940.0,120.2775,120.377,120.0684,120.0784,76940.0
2024-05-07 12:15:00,120.66,120.8,120.65,120.72,72299.0,120.0983,120.2376,120.0883,120.158,72299.0
2024-05-07 12:20:00,120.75,120.77,120.6,120.74,56238.0,120.1879,120.2078,120.0386,120.1779,56238.0
2024-05-07 12:25:00,120.76,120.79,120.63,120.72,57392.0,120.1978,120.2277,120.0684,120.158,57392.0
2024-05-07 12:30:00,120.73,120.77,120.57,120.59,50835.0,120.168,120.2078,120.0087,120.0286,50835.0
2024-05-07 12:35:00,120.59,120.75,120.56,120.69,73366.0,120.0286,120.1879,119.9988,120.1282,73366.0
2024-05-07 12:40:00,120.71,120.99,120.69,120.79,148298.0,120.1481,120.4268,120.1282,120.2277,148298.0
2024-05-07 12:45:00,120.8,120.83,120.67,120.79,101913.0,120.2376,120.2675,120.1082,120.2277,101913.0
2024-05-07 12:50:00,120.79,120.79,120.54,120.57,73314.0,120.2277,120.2277,119.9789,120.0087,73314.0
2024-05-07 12:55:00,120.58,120.62,120.39,120.53,87940.0,120.0187,120.0585,119.8295,119.9689,87940.0
2024-05-07 13:00:00,120.54,120.55,120.37,120.4,95254.0,119.9789,119.9888,119.8096,119.8395,95254.0
2024-05-07 13:05:00,120.4,120.45,120.33,120.35,58030.0,119.8395,119.8893,119.7698,119.7897,58030.0
2024-05-07 13:10:00,120.36,120.51,120.33,120.46,43388.0,119.7997,119.949,119.7698,119.8992,43388.0
2024-05-07 13:15:00,120.46,120.49,120.33,120.45,46213.0,119.8992,119.9291,119.7698,119.8893,46213.0
2024-05-07 13:20:00,120.45,120.55,120.44,120.54,54671.0,119.8893,119.9888,119.8793,119.9789,54671.0
2024-05-07 13:25:00,120.54,120.7,120.51,120.6,54030.0,119.9789,120.1381,119.949,120.0386,54030.0
2024-05-07 13:30:00,120.59,120.6,120.37,120.39,48967.0,120.0286,120.0386,119.8096,119.8295,48967.0
2024-05-07 13:35:00,120.39,120.41,120.26,120.27,43611.0,119.8295,119.8495,119.7002,119.7101,43611.0
2024-05-07 13:40:00,120.26,120.29,120.12,120.23,72390.0,119.7002,119.73,119.5608,119.6703,72390.0
2024-05-07 13:45:00,120.25,120.26,119.7,119.72,114547.0,119.6902,119.7002,119.1428,119.1627,114547.0
2024-05-07 13:50:00,119.69,119.94,119.66,119.81,70128.0,119.1328,119.3816,119.1029,119.2522,70128.0
2024-05-07 13:55:00,119.79,119.82,119.46,119.58,99821.0,119.2323,119.2622,118.9039,119.0233,99821.0
2024-05-07 14:00:00,119.59,119.78,119.59,119.74,85406.0,119.0333,119.2224,119.0333,119.1826,85406.0
2024-05-07 14:05:00,119.74,119.77,119.44,119.58,117365.0,119.1826,119.2124,118.884,119.0233,117365.0
2024-05-07 14:10:00,119.58,119.81,119.52,119.7,102021.0,119.0233,119.2522,118.9636,119.1428,102021.0
2024-05-07 14:15:00,119.71,119.78,119.56,119.58,68646.0,119.1527,119.2224,119.0034,119.0233,68646.0
2024-05-07 14:20:00,119.58,119.7,119.47,119.53,73939.0,119.0233,119.1428,118.9138,118.9736,73939.0
2024-05-07 14:25:00,119.52,119.65,119.43,119.5,103410.0,118.9636,119.093,118.874,118.9437,103410.0
2024-05-07 14:30:00,119.48,119.61,119.2,119.29,118251.0,118.9238,119.0532,118.6451,118.7347,118251.0
2024-05-07 14:35:00,119.3,119.44,119.2,119.34,97528.0,118.7446,118.884,118.6451,118.7844,97528.0
2024-05-07 14:40:00,119.35,119.62,119.32,119.58,111579.0,118.7944,119.0631,118.7645,119.0233,111579.0
2024-05-07 14:45:00,119.59,119.85,119.54,119.78,101233.0,119.0333,119.2921,118.9835,119.2224,101233.0
2024-05-07 14:50:00,119.79,119.84,119.67,119.75,63234.0,119.2323,119.2821,119.1129,119.1925,63234.0
2024-05-07 14:55:00,119.75,119.8,119.68,119.72,58931.0,119.1925,119.2423,119.1229,119.1627,58931.0
2024-05-07 15:00:00,119.72,119.85,119.62,119.83,60124.0,119.1627,119.2921,119.0631,119.2722,60124.0
2024-05-07 15:05:00,119.83,119.93,119.8,119.87,59719.0,119.2722,119.3717,119.2423,119.312,59719.0
2024-05-07 15:10:00,119.87,119.88,119.6,119.75,108530.0,119.312,119.3219,119.0432,119.1925,108530.0
2024-05-07 15:15:00,119.76,119.81,119.61,119.71,81439.0,119.2025,119.2522,119.0532,119.1527,81439.0
2024-05-07 15:20:00,119.71,119.86,119.58,119.82,112864.0,119.1527,119.302,119.0233,119.2622,112864.0
2024-05-07 15:25:00,119.83,119.84,119.49,119.51,64228.0,119.2722,119.2821,118.9337,118.9536,64228.0
2024-05-07 15:30:00,119.51,119.58,119.39,119.47,88333.0,118.9536,119.0233,118.8342,118.9138,88333.0
2024-05-07 15:35:00,119.47,119.57,119.33,119.48,85960.0,118.9138,119.0134,118.7745,118.9238,85960.0
2024-05-07 15:40:00,119.48,119.58,119.38,119.4,103872.0,118.9238,119.0233,118.8243,118.8442,103872.0
2024-05-07 15:45:00,119.42,119.64,119.42,119.63,107116.0,118.8641,119.083,118.8641,119.0731,107116.0
2024-05-07 15:50:00,119.64,119.85,119.57,119.6,149320.0,119.083,119.2921,119.0134,119.0432,149320.0
2024-05-07 15:55:00,119.6,119.68,119.18,119.19,450133.0,119.0432,119.1229,118.6252,118.6351,450133.0
2024-05-08 09:30:00,118.58,119.37,118.22,118.53,347484.0,118.028,118.8143,117.6697,117.9782,347484.0
2024-05-08 09:35:00,118.54,119.33,118.35,119.3,129042.0,117.9882,118.7745,117.799,118.7446,129042.0
2024-05-08 09:40:00,119.31,119.33,118.85,119.06,93531.0,118.7546,118.7745,118.2967,118.5057,93531.0
2024-05-08 09:45:00,119.05,120.1,119.05,120.0,201097.0,118.4958,119.5409,118.4958,119.4414,201097.0
2024-05-08 09:50:00,120.01,120.24,119.99,120.13,172950.0,119.4513,119.6802,119.4314,119.5708,172950.0
2024-05-08 09:55:00,120.14,120.47,120.0,120.15,146933.0,119.5807,119.9092,119.4414,119.5907,146933.0
2024-05-08 10:00:00,120.15,120.43,119.93,120.01,300055.0,119.5907,119.8694,119.3717,119.4513,300055.0
2024-05-08 10:05:00,120.0,120.06,119.55,119.78,111121.0,119.4414,119.5011,118.9935,119.2224,111121.0
2024-05-08 10:10:00,119.79,120.0,119.48,119.69,206793.0,119.2323,119.4414,118.9238,119.1328,206793.0
2024-05-08 10:15:00,119.71,119.92,119.44,119.9,105783.0,119.1527,119.3617,118.884,119.3418,105783.0
2024-05-08 10:20:00,119.89,120.28,119.87,120.27,146950.0,119.3319,119.7201,119.312,119.7101,146950.0
2024-05-08 10:25:00,120.27,120.33,119.97,119.98,112780.0,119.7101,119.7698,119.4115,119.4215,112780.0
2024-05-08 10:30:00,119.99,120.16,119.86,120.0,105292.0,119.4314,119.6006,119.302,119.4414,105292.0
2024-05-08 10:35:00,119.99,120.09,119.82,119.98,71727.0,119.4314,119.5309,119.2622,119.4215,71727.0
2024-05-08 10:40:00,119.98,120.11,119.81,119.85,84921.0,119.4215,119.5509,119.2522,119.2921,84921.0
2024-05-08 10:45:00,119.85,120.21,119.8,120.12,108316.0,119.2921,119.6504,119.2423,119.5608,108316.0
2024-05-08 10:50:00,120.1,120.11,119.91,120.06,55224.0,119.5409,119.5509,119.3518,119.5011,55224.0
2024-05-08 10:55:00,120.04,120.09,119.61,119.68,107835.0,119.4812,119.5309,119.0532,119.1229,107835.0
2024-05-08 11:00:00,119.7,120.0,119.54,119.59,276566.0,119.1428,119.4414,118.9835,119.0333,276566.0
2024-05-08 11:05:00,119.58,119.7,119.48,119.68,95509.0,119.0233,119.1428,118.9238,119.1229,95509.0
2024-05-08 11:10:00,119.69,119.71,119.22,119.23,89763.0,119.1328,119.1527,118.665,118.6749,89763.0
2024-05-08 11:15:00,119.22,119.27,119.08,119.13,64553.0,118.665,118.7148,118.5256,118.5754,64553.0
2024-05-08 11:20:00,119.12,119.2,119.0,119.01,61355.0,118.5655,118.6451,118.446,118.456,61355.0
2024-05-08 11:25:00,119.03,119.15,118.85,119.08,85568.0,118.4759,118.5953,118.2967,118.5256,85568.0
2024-05-08 11:30:00,119.08,119.09,118.94,118.96,43866.0,118.5256,118.5356,118.3863,118.4062,43866.0
2024-05-08 11:35:00,118.97,119.16,118.95,119.03,35941.0,118.4162,118.6053,118.3963,118.4759,35941.0
2024-05-08 11:40:00,119.02,119.11,118.97,119.02,36889.0,118.4659,118.5555,118.4162,118.4659,36889.0
2024-05-08 11:45:00,119.0,119.0,118.75,118.84,81582.0,118.446,118.446,118.1972,118.2868,81582.0
2024-05-08 11:50:00,118.89,118.95,118.78,118.83,46010.0,118.3365,118.3963,118.227,118.2768,46010.0
2024-05-08 11:55:00,118.83,118.88,118.69,118.71,57038.0,118.2768,118.3266,118.1375,118.1574,57038.0
2024-05-08 12:00:00,118.7,118.78,118.56,118.57,36004.0,118.1474,118.227,118.0081,118.018,36004.0
2024-05-08 12:05:00,118.57,118.8,118.57,118.64,47182.0,118.018,118.247,118.018,118.0877,47182.0
2024-05-08 12:10:00,118.64,118.71,118.41,118.68,52560.0,118.0877,118.1574,117.8588,118.1275,52560.0
2024-05-08 12:15:00,118.69,118.92,118.64,118.9,39659.0,118.1375,118.3664,118.0877,118.3465,39659.0
2024-05-08 12:20:00,118.91,118.92,118.71,118.81,39702.0,118.3564,118.3664,118.1574,118.2569,39702.0
2024-05-08 12:25:00,118.83,118.98,118.73,118.9,42692.0,118.2768,118.4261,118.1773,118.3465,42692.0
2024-05-08 12:30:00,118.89,119.07,118.89,119.02,33080.0,118.3365,118.5157,118.3365,118.4659,33080.0
2024-05-08 12:35:00,119.02,119.02,118.75,118.97,64266.0,118.4659,118.4659,118.1972,118.4162,64266.0
2024-05-08 12:40:00,118.97,119.04,118.92,118.95,26815.0,118.4162,118.4858,118.3664,118.3963,26815.0
2024-05-08 12:45:00,118.94,119.28,118.88,119.06,223626.0,118.3863,118.7247,118.3266,118.5057,223626.0
2024-05-08 12:50:00,119.08,119.08,118.94,118.99,22560.0,118.5256,118.5256,118.3863,118.4361,22560.0
2024-05-08 12:55:00,119.0,119.11,118.95,119.09,41624.0,118.446,118.5555,118.3963,118.5356,41624.0
2024-05-08 13:00:00,119.08,119.13,118.8,118.81,56193.0,118.5256,118.5754,118.247,118.2569,56193.0
2024-05-08 13:05:00,118.82,118.92,118.76,118.76,35700.0,118.2669,118.3664,118.2071,118.2071,35700.0
2024-05-08 13:10:00,118.75,118.82,118.67,118.76,32904.0,118.1972,118.2669,118.1176,118.2071,32904.0
2024-05-08 13:15:00,118.75,118.81,118.73,118.75,22154.0,118.1972,118.2569,118.1773,118.1972,22154.0
2024-05-08 13:20:00,118.74,118.76,118.5,118.56,27752.0,118.1872,118.2071,117.9483,118.0081,27752.0
2024-05-08 13:25:00,118.56,118.58,118.35,118.44,55113.0,118.0081,118.028,117.799,117.8886,55113.0
2024-05-08 13:30:00,118.44,118.56,118.39,118.42,31752.0,117.8886,118.0081,117.8389,117.8687,31752.0
2024-05-08 13:35:00,118.42,118.47,118.34,118.4,41830.0,117.8687,117.9185,117.7891,117.8488,41830.0
2024-05-08 13:40:00,118.38,118.55,118.35,118.54,35306.0,117.8289,117.9981,117.799,117.9882,35306.0
2024-05-08 13:45:00,118.54,118.6,118.43,118.48,48892.0,117.9882,118.0479,117.8787,117.9284,48892.0
2024-05-08 13:50:00,118.49,118.53,118.39,118.43,42811.0,117.9384,117.9782,117.8389,117.8787,42811.0
2024-05-08 13:55:00,118.46,118.61,118.46,118.6,39159.0,117.9085,118.0578,117.9085,118.0479,39159.0
2024-05-08 14:00:00,118.58,118.6,118.46,118.53,42941.0,118.028,118.0479,117.9085,117.9782,42941.0
2024-05-08 14:05:00,118.53,118.53,118.41,118.47,40329.0,117.9782,117.9782,117.8588,117.9185,40329.0
2024-05-08 14:10:00,118.46,118.53,118.41,118.5,25814.0,117.9085,117.9782,117.8588,117.9483,25814.0
2024-05-08 14:15:00,118.49,118.67,118.47,118.61,65629.0,117.9384,118.1176,117.9185,118.0578,65629.0
2024-05-08 14:20:00,118.6,118.6,118.47,118.58,39978.0,118.0479,118.0479,117.9185,118.028,39978.0
2024-05-08 14:25:00,118.59,118.78,118.49,118.78,50908.0,118.0379,118.227,117.9384,118.227,50908.0
2024-05-08 14:30:00,118.76,118.92,118.71,118.92,123396.0,118.2071,118.3664,118.1574,118.3664,123396.0
2024-05-08 14:35:00,118.92,119.01,118.84,118.99,49756.0,118.3664,118.456,118.2868,118.4361,49756.0
2024-05-08 14:40:00,118.98,119.03,118.87,118.98,33239.0,118.4261,118.4759,118.3166,118.4261,33239.0
2024-05-08 14:45:00,118.98,119.04,118.9,118.97,34419.0,118.4261,118.4858,118.3465,118.4162,34419.0
2024-05-08 14:50:00,118.98,118.98,118.74,118.76,51695.0,118.4261,118.4261,118.1872,118.2071,51695.0
2024-05-08 14:55:00,118.76,118.82,118.69,118.71,32813.0,118.2071,118.2669,118.1375,118.1574,32813.0
2024-05-08 15:00:00,118.71,118.76,118.58,118.69,47313.0,118.1574,118.2071,118.028,118.1375,47313.0
2024-05-08 15:05:00,118.71,118.74,118.64,118.7,48992.0,118.1574,118.1872,118.0877,118.1474,48992.0
2024-05-08 15:10:00,118.7,118.79,118.65,118.74,35377.0,118.1474,118.237,118.0976,118.1872,35377.0
2024-05-08 15:15:00,118.71,118.95,118.7,118.95,28492.0,118.1574,118.3963,118.1474,118.3963,28492.0
2024-05-08 15:20:00,118.97,118.98,118.91,118.94,27652.0,118.4162,118.4261,118.3564,118.3863,27652.0
2024-05-08 15:25:00,118.94,119.03,118.89,119.0,46260.0,118.3863,118.4759,118.3365,118.446,46260.0
2024-05-08 15:30:00,118.99,119.18,118.98,119.04,60924.0,118.4361,118.6252,118.4261,118.4858,60924.0
2024-05-08 15:35:00,119.03,119.06,118.99,119.03,28943.0,118.4759,118.5057,118.4361,118.4759,28943.0
2024-05-08 15:40:00,119.04,119.22,118.99,119.16,42943.0,118.4858,118.665,118.4361,118.6053,42943.0
2024-05-08 15:45:00,119.17,119.37,119.15,119.25,72895.0,118.6152,118.8143,118.5953,118.6949,72895.0
2024-05-08 15:50:00,119.27,119.36,118.92,119.03,134389.0,118.7148,118.8043,118.3664,118.4759,134389.0
2024-05-08 15:55:00,119.04,119.41,119.02,119.35,310058.0,118.4858,118.8541,118.4659,118.7944,310058.0
2024-05-09 09:30:00,119.32,119.63,118.48,118.56,267038.0,118.7645,119.0731,117.9284,118.0081,267038.0
2024-05-09 09:35:00,118.59,118.9,118.21,118.58,196084.0,118.0379,118.3465,117.6597,118.028,196084.0
2024-05-09 09:40:00,118.58,118.61,117.8,117.86,232642.0,118.028,118.0578,117.2516,117.3113,232642.0
2024-05-09 09:45:00,117.86,118.05,117.61,117.75,165391.0,117.3113,117.5004,117.0625,117.2018,165391.0
2024-05-09 09:50:00,117.74,118.02,117.67,117.86,108237.0,117.1919,117.4706,117.1222,117.3113,108237.0
2024-05-09 09:55:00,117.88,118.3,117.74,118.22,170182.0,117.3312,117.7493,117.1919,117.6697,170182.0
2024-05-09 10:00:00,118.24,118.76,118.13,118.69,148502.0,117.6896,118.2071,117.5801,118.1375,148502.0
2024-05-09 10:05:00,118.72,118.8,118.29,118.41,127029.0,118.1673,118.247,117.7393,117.8588,127029.0
2024-05-09 10:10:00,118.43,118.68,118.22,118.22,95764.0,117.8787,118.1275,117.6697,117.6697,95764.0
2024-05-09 10:15:00,118.25,118.43,118.19,118.3,94420.0,117.6995,117.8787,117.6398,117.7493,94420.0
2024-05-09 10:20:00,118.3,118.91,118.26,118.72,76035.0,117.7493,118.3564,117.7095,118.1673,76035.0
2024-05-09 10:25:00,118.72,118.9,118.41,118.43,67109.0,118.1673,118.3465,117.8588,117.8787,67109.0
2024-05-09 10:30:00,118.45,118.77,118.44,118.67,69255.0,117.8986,118.2171,117.8886,118.1176,69255.0
2024-05-09 10:35:00,118.71,119.15,118.7,118.97,147776.0,118.1574,118.5953,118.1474,118.4162,147776.0
2024-05-09 10:40:00,118.96,119.1,118.86,118.98,72090.0,118.4062,118.5456,118.3067,118.4261,72090.0
2024-05-09 10:45:00,119.0,119.05,118.8,119.02,49915.0,118.446,118.4958,118.247,118.4659,49915.0
2024-05-09 10:50:00,119.03,119.19,118.96,119.15,41073.0,118.4759,118.6351,118.4062,118.5953,41073.0
2024-05-09 10:55:00,119.17,119.2,118.9,119.18,162134.0,118.6152,118.6451,118.3465,118.6252,162134.0
2024-05-09 11:00:00,119.2,119.31,119.0,119.04,174861.0,118.6451,118.7546,118.446,118.4858,174861.0
2024-05-09 11:05:00,119.04,119.28,119.03,119.2,54262.0,118.4858,118.7247,118.4759,118.6451,54262.0
2024-05-09 11:10:00,119.2,119.22,118.96,119.07,54684.0,118.6451,118.665,118.4062,118.5157,54684.0
2024-05-09 11:15:00,119.06,119.09,118.9,119.02,52476.0,118.5057,118.5356,118.3465,118.4659,52476.0
2024-05-09 11:20:00,119.02,119.27,118.91,118.96,84926.0,118.4659,118.7148,118.3564,118.4062,84926.0
2024-05-09 11:25:00,118.96,119.04,118.87,119.02,50775.0,118.4062,118.4858,118.3166,118.4659,50775.0
2024-05-09 11:30:00,119.06,119.11,118.9,118.94,48853.0,118.5057,118.5555,118.3465,118.3863,48853.0
2024-05-09 11:35:00,118.97,118.99,118.73,118.76,58730.0,118.4162,118.4361,118.1773,118.2071,58730.0
2024-05-09 11:40:00,118.77,118.78,118.4,118.42,70855.0,118.2171,118.227,117.8488,117.8687,70855.0
2024-05-09 11:45:00,118.42,118.59,118.31,118.4,96571.0,117.8687,118.0379,117.7592,117.8488,96571.0
2024-05-09 11:50:00,118.38,118.38,118.22,118.32,66438.0,117.8289,117.8289,117.6697,117.7692,66438.0
2024-05-09 11:55:00,118.33,118.34,117.95,118.06,84782.0,117.7791,117.7891,117.4009,117.5104,84782.0
2024-05-09 12:00:00,118.08,118.32,118.07,118.25,62694.0,117.5303,117.7692,117.5203,117.6995,62694.0
2024-05-09 12:05:00,118.21,118.46,118.15,118.44,47487.0,117.6597,117.9085,117.6,117.8886,47487.0
2024-05-09 12:10:00,118.44,118.57,118.42,118.57,37487.0,117.8886,118.018,117.8687,118.018,37487.0
2024-05-09 12:15:00,118.57,118.6,118.31,118.34,49381.0,118.018,118.0479,117.7592,117.7891,49381.0
2024-05-09 12:20:00,118.32,118.55,118.28,118.48,55361.0,117.7692,117.9981,117.7294,117.9284,55361.0
2024-05-09 12:25:00,118.5,118.52,118.32,118.35,41983.0,117.9483,117.9683,117.7692,117.799,41983.0
2024-05-09 12:30:00,118.34,118.37,118.13,118.2,43376.0,117.7891,117.819,117.5801,117.6497,43376.0
2024-05-09 12:35:00,118.21,118.47,118.2,118.39,30343.0,117.6597,117.9185,117.6497,117.8389,30343.0
2024-05-09 12:40:00,118.41,118.57,118.37,118.55,52816.0,117.8588,118.018,117.819,117.9981,52816.0
2024-05-09 12:45:00,118.52,118.55,118.39,118.43,42034.0,117.9683,117.9981,117.8389,117.8787,42034.0
2024-05-09 12:50:00,118.43,118.54,118.41,118.51,25010.0,117.8787,117.9882,117.8588,117.9583,25010.0
2024-05-09 12:55:00,118.51,118.64,118.43,118.52,51997.0,117.9583,118.0877,117.8787,117.9683,51997.0
2024-05-09 13:00:00,118.53,118.68,118.33,118.65,62852.0,117.9782,118.1275,117.7791,118.0976,62852.0
2024-05-09 13:05:00,118.64,118.66,118.46,118.55,28018.0,118.0877,118.1076,117.9085,117.9981,28018.0
2024-05-09 13:10:00,118.53,118.61,118.51,118.58,29458.0,117.9782,118.0578,117.9583,118.028,29458.0
2024-05-09 13:15:00,118.57,118.59,118.33,118.4,52596.0,118.018,118.0379,117.7791,117.8488,52596.0
2024-05-09 13:20:00,118.37,118.37,118.07,118.19,67911.0,117.819,117.819,117.5203,117.6398,67911.0
2024-05-09 13:25:00,118.2,118.25,118.17,118.24,44241.0,117.6497,117.6995,117.6199,117.6896,44241.0
2024-05-09 13:30:00,118.22,118.31,118.14,118.17,40003.0,117.6697,117.7592,117.59,117.6199,40003.0
2024-05-09 13:35:00,118.17,118.32,118.08,118.11,46573.0,117.6199,117.7692,117.5303,117.5602,46573.0
2024-05-09 13:40:00,118.1,118.28,118.06,118.28,45540.0,117.5502,117.7294,117.5104,117.7294,45540.0
2024-05-09 13:45:00,118.29,118.31,118.14,118.27,41090.0,117.7393,117.7592,117.59,117.7194,41090.0
2024-05-09 13:50:00,118.29,118.39,118.12,118.15,38416.0,117.7393,117.8389,117.5701,117.6,38416.0
2024-05-09 13:55:00,118.17,118.21,118.13,118.16,47366.0,117.6199,117.6597,117.5801,117.6099,47366.0
2024-05-09 14:00:00,118.15,118.25,118.03,118.25,45806.0,117.6,117.6995,117.4805,117.6995,45806.0
2024-05-09 14:05:00,118.26,118.43,118.26,118.36,60414.0,117.7095,117.8787,117.7095,117.809,60414.0
2024-05-09 14:10:00,118.38,118.48,118.33,118.43,47983.0,117.8289,117.9284,117.7791,117.8787,47983.0
2024-05-09 14:15:00,118.41,118.42,118.27,118.29,54727.0,117.8588,117.8687,117.7194,117.7393,54727.0
2024-05-09 14:20:00,118.29,118.37,118.17,118.2,40541.0,117.7393,117.819,117.6199,117.6497,40541.0
2024-05-09 14:25:00,118.21,118.46,118.2,118.4,52253.0,117.6597,117.9085,117.6497,117.8488,52253.0
2024-05-09 14:30:00,118.37,118.52,118.37,118.45,58415.0,117.819,117.9683,117.819,117.8986,58415.0
2024-05-09 14:35:00,118.45,118.48,118.38,118.41,27611.0,117.8986,117.9284,117.8289,117.8588,27611.0
2024-05-09 14:40:00,118.42,118.46,118.36,118.44,25587.0,117.8687,117.9085,117.809,117.8886,25587.0
2024-05-09 14:45:00,118.43,118.55,118.42,118.52,41451.0,117.8787,117.9981,117.8687,117.9683,41451.0
2024-05-09 14:50:00,118.52,118.62,118.49,118.52,37142.0,117.9683,118.0678,117.9384,117.9683,37142.0
2024-05-09 14:55:00,118.52,118.61,118.5,118.56,23514.0,117.9683,118.0578,117.9483,118.0081,23514.0
2024-05-09 15:00:00,118.54,118.6,118.52,118.6,29110.0,117.9882,118.0479,117.9683,118.0479,29110.0
2024-05-09 15:05:00,118.59,118.64,118.52,118.53,38620.0,118.0379,118.0877,117.9683,117.9782,38620.0
2024-05-09 15:10:00,118.53,118.53,118.29,118.32,48684.0,117.9782,117.9782,117.7393,117.7692,48684.0
2024-05-09 15:15:00,118.31,118.31,118.21,118.27,47245.0,117.7592,117.7592,117.6597,117.7194,47245.0
2024-05-09 15:20:00,118.27,118.34,118.11,118.21,49049.0,117.7194,117.7891,117.5602,117.6597,49049.0
2024-05-09 15:25:00,118.22,118.26,118.13,118.2,32516.0,117.6697,117.7095,117.5801,117.6497,32516.0
2024-05-09 15:30:00,118.2,118.25,118.12,118.21,50736.0,117.6497,117.6995,117.5701,117.6597,50736.0
2024-05-09 15:35:00,118.22,118.26,117.91,117.93,157976.0,117.6697,117.7095,117.3611,117.381,157976.0
2024-05-09 15:40:00,117.92,117.93,117.57,117.58,252064.0,117.371,117.381,117.0227,117.0326,252064.0
2024-05-09 15:45:00,117.56,117.76,117.44,117.76,239411.0,117.0127,117.2118,116.8933,117.2118,239411.0
2024-05-09 15:50:00,117.78,118.06,117.73,117.78,222615.0,117.2317,117.5104,117.1819,117.2317,222615.0
2024-05-09 15:55:00,117.77,117.86,117.54,117.81,527334.0,117.2217,117.3113,116.9928,117.2616,527334.0
2024-05-10 09:30:00,120.0,121.34,119.96,120.29,874078.0,119.4414,120.7751,119.4016,119.73,874078.0
2024-05-10 09:35:00,120.32,120.88,120.09,120.73,336019.0,119.7599,120.3173,119.5309,120.168,336019.0
2024-05-10 09:40:00,120.72,121.29,120.67,121.04,398713.0,120.158,120.7254,120.1082,120.4765,398713.0
2024-05-10 09:45:00,121.02,121.85,120.85,121.67,522508.0,120.4566,121.2828,120.2874,121.1036,522508.0
2024-05-10 09:50:00,121.67,121.72,121.1,121.65,287553.0,121.1036,121.1534,120.5362,121.0837,287553.0
2024-05-10 09:55:00,121.64,121.84,121.24,121.64,228656.0,121.0737,121.2728,120.6756,121.0737,228656.0
2024-05-10 10:00:00,121.6,121.63,120.9,120.93,222055.0,121.0339,121.0638,120.3372,120.367,222055.0
2024-05-10 10:05:00,120.92,121.2,120.69,120.87,172585.0,120.3571,120.6358,120.1282,120.3073,172585.0
2024-05-10 10:10:00,120.87,120.87,120.18,120.28,210022.0,120.3073,120.3073,119.6205,119.7201,210022.0
2024-05-10 10:15:00,120.31,120.47,119.83,119.97,272673.0,119.7499,119.9092,119.2722,119.4115,272673.0
2024-05-10 10:20:00,119.96,120.2,119.72,120.18,114197.0,119.4016,119.6404,119.1627,119.6205,114197.0
2024-05-10 10:25:00,120.22,120.25,119.45,119.64,113787.0,119.6603,119.6902,118.8939,119.083,113787.0
2024-05-10 10:30:00,119.67,119.74,119.46,119.54,70016.0,119.1129,119.1826,118.9039,118.9835,70016.0
2024-05-10 10:35:00,119.55,119.97,119.4,119.88,127060.0,118.9935,119.4115,118.8442,119.3219,127060.0
2024-05-10 10:40:00,119.86,119.97,119.73,119.75,57410.0,119.302,119.4115,119.1726,119.1925,57410.0
2024-05-10 10:45:00,119.75,119.83,119.51,119.71,49055.0,119.1925,119.2722,118.9536,119.1527,49055.0
2024-05-10 10:50:00,119.77,119.88,119.37,119.43,103921.0,119.2124,119.3219,118.8143,118.874,103921.0
2024-05-10 10:55:00,119.44,119.56,119.18,119.55,78428.0,118.884,119.0034,118.6252,118.9935,78428.0
2024-05-10 11:00:00,119.54,119.59,119.39,119.51,55872.0,118.9835,119.0333,118.8342,118.9536,55872.0
2024-05-10 11:05:00,119.52,119.73,119.51,119.72,131913.0,118.9636,119.1726,118.9536,119.1627,131913.0
2024-05-10 11:10:00,119.73,119.78,119.63,119.69,72555.0,119.1726,119.2224,119.0731,119.1328,72555.0
2024-05-10 11:15:00,119.72,119.93,119.69,119.89,73788.0,119.1627,119.3717,119.1328,119.3319,73788.0
2024-05-10 11:20:00,119.88,120.02,119.85,119.97,105301.0,119.3219,119.4613,119.2921,119.4115,105301.0
2024-05-10 11:25:00,119.97,120.12,119.88,120.05,92835.0,119.4115,119.5608,119.3219,119.4911,92835.0
2024-05-10 11:30:00,120.04,120.07,119.85,120.03,79151.0,119.4812,119.511,119.2921,119.4712,79151.0
2024-05-10 11:35:00,120.01,120.01,119.68,119.9,86037.0,119.4513,119.4513,119.1229,119.3418,86037.0
2024-05-10 11:40:00,119.9,119.96,119.53,119.64,94228.0,119.3418,119.4016,118.9736,119.083,94228.0
2024-05-10 11:45:00,119.63,119.88,119.41,119.79,102322.0,119.0731,119.3219,118.8541,119.2323,102322.0
2024-05-10 11:50:00,119.81,119.99,119.79,119.88,45912.0,119.2522,119.4314,119.2323,119.3219,45912.0
2024-05-10 11:55:00,119.89,120.02,119.87,120.0,66823.0,119.3319,119.4613,119.312,119.4414,66823.0
2024-05-10 12:00:00,119.97,119.97,119.74,119.74,62087.0,119.4115,119.4115,119.1826,119.1826,62087.0
2024-05-10 12:05:00,119.75,119.82,119.63,119.74,38152.0,119.1925,119.2622,119.0731,119.1826,38152.0
2024-05-10 12:10:00,119.74,119.88,119.67,119.82,43592.0,119.1826,119.3219,119.1129,119.2622,43592.0
2024-05-10 12:15:00,119.79,119.83,119.65,119.73,41417.0,119.2323,119.2722,119.093,119.1726,41417.0
2024-05-10 12:20:00,119.75,119.92,119.69,119.89,33058.0,119.1925,119.3617,119.1328,119.3319,33058.0
2024-05-10 12:25:00,119.9,119.97,119.84,119.9,52710.0,119.3418,119.4115,119.2821,119.3418,52710.0
2024-05-10 12:30:00,119.91,119.92,119.77,119.9,59065.0,119.3518,119.3617,119.2124,119.3418,59065.0
2024-05-10 12:35:00,119.88,119.92,119.75,119.82,52476.0,119.3219,119.3617,119.1925,119.2622,52476.0
2024-05-10 12:40:00,119.82,119.96,119.82,119.9,66610.0,119.2622,119.4016,119.2622,119.3418,66610.0
2024-05-10 12:45:00,119.91,120.19,119.87,120.1,76772.0,119.3518,119.6305,119.312,119.5409,76772.0
2024-05-10 12:50:00,120.09,120.1,119.97,120.05,42755.0,119.5309,119.5409,119.4115,119.4911,42755.0
2024-05-10 12:55:00,120.04,120.09,119.98,120.0,31951.0,119.4812,119.5309,119.4215,119.4414,31951.0
2024-05-10 13:00:00,120.0,120.03,119.86,120.01,55075.0,119.4414,119.4712,119.302,119.4513,55075.0
2024-05-10 13:05:00,120.01,120.02,119.85,119.89,50902.0,119.4513,119.4613,119.2921,119.3319,50902.0
2024-05-10 13:10:00,119.88,120.02,119.86,119.98,42137.0,119.3219,119.4613,119.302,119.4215,42137.0
2024-05-10 13:15:00,120.0,120.04,119.92,120.0,72786.0,119.4414,119.4812,119.3617,119.4414,72786.0
2024-05-10 13:20:00,120.01,120.04,119.86,120.0,100607.0,119.4513,119.4812,119.302,119.4414,100607.0
2024-05-10 13:25:00,120.0,120.1,119.93,120.04,65604.0,119.4414,119.5409,119.3717,119.4812,65604.0
2024-05-10 13:30:00,120.04,120.16,119.98,120.12,49726.0,119.4812,119.6006,119.4215,119.5608,49726.0
2024-05-10 13:35:00,120.12,120.18,120.02,120.07,50621.0,119.5608,119.6205,119.4613,119.511,50621.0
2024-05-10 13:40:00,120.08,120.1,120.0,120.06,57778.0,119.521,119.5409,119.4414,119.5011,57778.0
2024-05-10 13:45:00,120.06,120.11,119.95,120.04,100717.0,119.5011,119.5509,119.3916,119.4812,100717.0
2024-05-10 13:50:00,120.06,120.22,119.95,120.01,77897.0,119.5011,119.6603,119.3916,119.4513,77897.0
2024-05-10 13:55:00,120.01,120.24,120.01,120.18,70412.0,119.4513,119.6802,119.4513,119.6205,70412.0
2024-05-10 14:00:00,120.19,120.38,120.15,120.33,107895.0,119.6305,119.8196,119.5907,119.7698,107895.0
2024-05-10 14:05:00,120.33,120.86,120.33,120.85,208715.0,119.7698,120.2974,119.7698,120.2874,208715.0
2024-05-10 14:10:00,120.85,120.97,120.73,120.86,183669.0,120.2874,120.4068,120.168,120.2974,183669.0
2024-05-10 14:15:00,120.9,121.25,120.85,121.17,182309.0,120.3372,120.6855,120.2874,120.6059,182309.0
2024-05-10 14:20:00,121.18,121.18,120.98,121.12,131898.0,120.6159,120.6159,120.4168,120.5562,131898.0
2024-05-10 14:25:00,121.11,121.23,120.98,121.19,172854.0,120.5462,120.6656,120.4168,120.6258,172854.0
2024-05-10 14:30:00,121.17,121.17,120.81,121.05,153851.0,120.6059,120.6059,120.2476,120.4865,153851.0
2024-05-10 14:35:00,121.04,121.05,120.87,121.03,99210.0,120.4765,120.4865,120.3073,120.4666,99210.0
2024-05-10 14:40:00,121.02,121.12,120.98,121.05,49481.0,120.4566,120.5562,120.4168,120.4865,49481.0
2024-05-10 14:45:00,121.05,121.06,120.99,121.03,51975.0,120.4865,120.4964,120.4268,120.4666,51975.0
2024-05-10 14:50:00,121.03,121.15,120.95,121.0,74387.0,120.4666,120.586,120.3869,120.4367,74387.0
2024-05-10 14:55:00,121.01,121.12,120.93,121.05,62205.0,120.4467,120.5562,120.367,120.4865,62205.0
2024-05-10 15:00:00,121.04,121.18,120.73,121.15,92652.0,120.4765,120.6159,120.168,120.586,92652.0
2024-05-10 15:05:00,121.16,121.16,120.96,121.03,47465.0,120.596,120.596,120.3969,120.4666,47465.0
2024-05-10 15:10:00,121.04,121.07,120.85,120.88,52753.0,120.4765,120.5064,120.2874,120.3173,52753.0
2024-05-10 15:15:00,120.86,120.96,120.81,120.94,74260.0,120.2974,120.3969,120.2476,120.377,74260.0
2024-05-10 15:20:00,120.93,120.95,120.79,120.81,82196.0,120.367,120.3869,120.2277,120.2476,82196.0
2024-05-10 15:25:00,120.81,120.9,120.78,120.87,104967.0,120.2476,120.3372,120.2177,120.3073,104967.0
2024-05-10 15:30:00,120.87,121.04,120.83,120.98,116129.0,120.3073,120.4765,120.2675,120.4168,116129.0
2024-05-10 15:35:00,120.98,121.14,120.95,121.09,94284.0,120.4168,120.5761,120.3869,120.5263,94284.0
2024-05-10 15:40:00,121.08,121.13,120.9,120.94,107477.0,120.5163,120.5661,120.3372,120.377,107477.0
2024-05-10 15:45:00,120.94,121.04,120.92,120.95,126227.0,120.377,120.4765,120.3571,120.3869,126227.0
2024-05-10 15:50:00,120.95,121.35,120.91,121.35,304808.0,120.3869,120.7851,120.3471,120.7851,304808.0
2024-05-10 15:55:00,121.33,121.33,121.18,121.24,618708.0,120.7652,120.7652,120.6159,120.6756,618708.0
2024-05-13 09:30:00,122.92,123.2,122.35,122.71,905131.0,122.3478,122.6265,121.7804,122.1387,905131.0
2024-05-13 09:35:00,122.71,123.49,122.6,122.8,465318.0,122.1387,122.9151,122.0293,122.2283,465318.0
2024-05-13 09:40:00,122.81,123.1,122.47,122.54,411699.0,122.2383,122.5269,121.8999,121.9695,411699.0
2024-05-13 09:45:00,122.56,123.57,122.3,123.47,419744.0,121.9894,122.9947,121.7307,122.8952,419744.0
2024-05-13 09:50:00,123.49,124.0,123.44,123.91,785270.0,122.9151,123.4227,122.8653,123.3332,785270.0
2024-05-13 09:55:00,123.92,124.11,123.58,123.69,308795.0,123.3431,123.5322,123.0047,123.1142,308795.0
2024-05-13 10:00:00,123.69,123.75,123.08,123.09,211985.0,123.1142,123.1739,122.507,122.517,211985.0
2024-05-13 10:05:00,123.08,123.2,122.84,122.99,204257.0,122.507,122.6265,122.2681,122.4174,204257.0
2024-05-13 10:10:00,122.97,122.98,122.69,122.92,187468.0,122.3975,122.4075,122.1188,122.3478,187468.0
2024-05-13 10:15:00,122.87,123.13,122.81,123.0,136929.0,122.298,122.5568,122.2383,122.4274,136929.0
2024-05-13 10:20:00,122.98,123.15,122.91,123.05,152365.0,122.4075,122.5767,122.3378,122.4772,152365.0
2024-05-13 10:25:00,123.04,123.08,122.3,122.37,194745.0,122.4672,122.507,121.7307,121.8003,194745.0
2024-05-13 10:30:00,122.35,122.35,121.65,122.06,357889.0,121.7804,121.7804,121.0837,121.4918,357889.0
2024-05-13 10:35:00,122.08,122.54,122.04,122.29,146191.0,121.5117,121.9695,121.4719,121.7207,146191.0
2024-05-13 10:40:00,122.3,122.34,121.94,122.06,130026.0,121.7307,121.7705,121.3723,121.4918,130026.0
2024-05-13 10:45:00,122.06,122.35,122.0,122.3,84142.0,121.4918,121.7804,121.4321,121.7307,84142.0
2024-05-13 10:50:00,122.32,122.56,122.29,122.53,135305.0,121.7506,121.9894,121.7207,121.9596,135305.0
2024-05-13 10:55:00,122.53,122.67,122.24,122.28,140494.0,121.9596,122.0989,121.6709,121.7107,140494.0
2024-05-13 11:00:00,122.3,122.5,122.21,122.35,87637.0,121.7307,121.9297,121.6411,121.7804,87637.0
2024-05-13 11:05:00,122.32,122.62,122.32,122.55,55101.0,121.7506,122.0492,121.7506,121.9795,55101.0
2024-05-13 11:10:00,122.56,122.86,122.53,122.81,150604.0,121.9894,122.288,121.9596,122.2383,150604.0
2024-05-13 11:15:00,122.8,122.95,122.7,122.84,113775.0,122.2283,122.3776,122.1288,122.2681,113775.0
2024-05-13 11:20:00,122.84,123.05,122.72,122.96,88258.0,122.2681,122.4772,122.1487,122.3876,88258.0
2024-05-13 11:25:00,122.95,122.97,122.5,122.52,86906.0,122.3776,122.3975,121.9297,121.9496,86906.0
2024-05-13 11:30:00,122.53,122.7,122.27,122.65,102491.0,121.9596,122.1288,121.7008,122.079,102491.0
2024-05-13 11:35:00,122.61,122.75,122.52,122.73,58728.0,122.0392,122.1786,121.9496,122.1587,58728.0
2024-05-13 11:40:00,122.7,122.74,122.59,122.65,66138.0,122.1288,122.1686,122.0193,122.079,66138.0
2024-05-13 11:45:00,122.67,122.85,122.67,122.7,58817.0,122.0989,122.2781,122.0989,122.1288,58817.0
2024-05-13 11:50:00,122.71,122.8,122.67,122.76,52876.0,122.1387,122.2283,122.0989,122.1885,52876.0
2024-05-13 11:55:00,122.78,122.96,122.68,122.86,52705.0,122.2084,122.3876,122.1089,122.288,52705.0
2024-05-13 12:00:00,122.87,122.89,122.71,122.79,83219.0,122.298,122.3179,122.1387,122.2184,83219.0
2024-05-13 12:05:00,122.78,122.9,122.75,122.77,60983.0,122.2084,122.3279,122.1786,122.1985,60983.0
2024-05-13 12:10:00,122.74,122.78,122.5,122.51,121473.0,122.1686,122.2084,121.9297,121.9397,121473.0
2024-05-13 12:15:00,122.51,122.69,122.5,122.63,90406.0,121.9397,122.1188,121.9297,122.0591,90406.0
2024-05-13 12:20:00,122.63,122.69,122.17,122.23,138793.0,122.0591,122.1188,121.6013,121.661,138793.0
2024-05-13 12:25:00,122.24,122.47,122.16,122.44,107662.0,121.6709,121.8999,121.5913,121.87,107662.0
2024-05-13 12:30:00,122.44,122.63,122.33,122.48,153832.0,121.87,122.0591,121.7605,121.9098,153832.0
2024-05-13 12:35:00,122.49,122.56,122.35,122.42,64433.0,121.9198,121.9894,121.7804,121.8501,64433.0
2024-05-13 12:40:00,122.41,122.46,122.32,122.35,53677.0,121.8401,121.8899,121.7506,121.7804,53677.0
2024-05-13 12:45:00,122.33,122.38,122.23,122.37,74510.0,121.7605,121.8103,121.661,121.8003,74510.0
2024-05-13 12:50:00,122.38,122.56,122.34,122.45,53401.0,121.8103,121.9894,121.7705,121.88,53401.0
2024-05-13 12:55:00,122.48,122.6,122.47,122.47,50489.0,121.9098,122.0293,121.8999,121.8999,50489.0
2024-05-13 13:00:00,122.47,122.47,122.33,122.37,68888.0,121.8999,121.8999,121.7605,121.8003,68888.0
2024-05-13 13:05:00,122.38,122.38,121.83,121.94,107529.0,121.8103,121.8103,121.2628,121.3723,107529.0
2024-05-13 13:10:00,121.93,122.12,121.7,122.03,90900.0,121.3624,121.5515,121.1334,121.4619,90900.0
2024-05-13 13:15:00,122.01,122.28,121.96,122.16,80967.0,121.442,121.7107,121.3922,121.5913,80967.0
2024-05-13 13:20:00,122.16,122.3,122.15,122.22,59183.0,121.5913,121.7307,121.5814,121.651,59183.0
2024-05-13 13:25:00,122.24,122.24,122.08,122.18,47151.0,121.6709,121.6709,121.5117,121.6112,47151.0
2024-05-13 13:30:00,122.16,122.24,122.07,122.22,55438.0,121.5913,121.6709,121.5017,121.651,55438.0
2024-05-13 13:35:00,122.22,122.38,122.2,122.25,97625.0,121.651,121.8103,121.6311,121.6809,97625.0
2024-05-13 13:40:00,122.26,122.48,122.24,122.41,81677.0,121.6908,121.9098,121.6709,121.8401,81677.0
2024-05-13 13:45:00,122.41,122.46,122.26,122.39,70764.0,121.8401,121.8899,121.6908,121.8202,70764.0
2024-05-13 13:50:00,122.39,122.48,122.3,122.44,60766.0,121.8202,121.9098,121.7307,121.87,60766.0
2024-05-13 13:55:00,122.44,122.52,122.4,122.46,81419.0,121.87,121.9496,121.8302,121.8899,81419.0
2024-05-13 14:00:00,122.47,122.5,122.29,122.47,40811.0,121.8999,121.9297,121.7207,121.8999,40811.0
2024-05-13 14:05:00,122.47,122.54,122.44,122.52,34004.0,121.8999,121.9695,121.87,121.9496,34004.0
2024-05-13 14:10:00,122.5,122.57,122.45,122.45,45641.0,121.9297,121.9994,121.88,121.88,45641.0
2024-05-13 14:15:00,122.45,122.51,122.39,122.51,58570.0,121.88,121.9397,121.8202,121.9397,58570.0
2024-05-13 14:20:00,122.52,122.66,122.43,122.57,72531.0,121.9496,122.089,121.8601,121.9994,72531.0
2024-05-13 14:25:00,122.55,122.7,122.48,122.65,99844.0,121.9795,122.1288,121.9098,122.079,99844.0
2024-05-13 14:30:00,122.63,122.69,122.5,122.68,53358.0,122.0591,122.1188,121.9297,122.1089,53358.0
2024-05-13 14:35:00,122.68,122.82,122.66,122.82,81482.0,122.1089,122.2482,122.089,122.2482,81482.0
2024-05-13 14:40:00,122.82,122.92,122.67,122.73,80057.0,122.2482,122.3478,122.0989,122.1587,80057.0
2024-05-13 14:45:00,122.73,122.76,122.58,122.6,63429.0,122.1587,122.1885,122.0094,122.0293,63429.0
2024-05-13 14:50:00,122.61,122.7,122.51,122.66,61987.0,122.0392,122.1288,121.9397,122.089,61987.0
2024-05-13 14:55:00,122.65,122.82,122.64,122.74,71613.0,122.079,122.2482,122.0691,122.1686,71613.0
2024-05-13 15:00:00,122.73,122.79,122.6,122.76,43851.0,122.1587,122.2184,122.0293,122.1885,43851.0
2024-05-13 15:05:00,122.77,122.88,122.73,122.81,57195.0,122.1985,122.308,122.1587,122.2383,57195.0
2024-05-13 15:10:00,122.78,122.98,122.76,122.97,52594.0,122.2084,122.4075,122.1885,122.3975,52594.0
2024-05-13 15:15:00,122.96,123.03,122.91,122.98,81813.0,122.3876,122.4573,122.3378,122.4075,81813.0
2024-05-13 15:20:00,122.98,123.02,122.78,122.79,80242.0,122.4075,122.4473,122.2084,122.2184,80242.0
2024-05-13 15:25:00,122.79,122.93,122.74,122.84,62012.0,122.2184,122.3577,122.1686,122.2681,62012.0
2024-05-13 15:30:00,122.85,122.93,122.84,122.9,67389.0,122.2781,122.3577,122.2681,122.3279,67389.0
2024-05-13 15:35:00,122.9,122.92,122.72,122.89,101385.0,122.3279,122.3478,122.1487,122.3179,101385.0
2024-05-13 15:40:00,122.88,123.13,122.88,123.08,129742.0,122.308,122.5568,122.308,122.507,129742.0
2024-05-13 15:45:00,123.07,123.08,122.79,122.81,118669.0,122.4971,122.507,122.2184,122.2383,118669.0
2024-05-13 15:50:00,122.8,123.16,122.8,123.12,162128.0,122.2283,122.5867,122.2283,122.5468,162128.0
2024-05-13 15:55:00,123.11,123.13,122.82,123.01,643801.0,122.5369,122.5568,122.2482,122.4374,643801.0
2024-05-14 09:30:00,122.99,123.06,122.03,122.49,402615.0,122.4174,122.4871,121.4619,121.9198,402615.0
2024-05-14 09:35:00,122.47,122.74,122.41,122.51,130265.0,121.8999,122.1686,121.8401,121.9397,130265.0
2024-05-14 09:40:00,122.49,123.09,122.42,122.91,531481.0,121.9198,122.517,121.8501,122.3378,531481.0
2024-05-14 09:45:00,122.91,122.95,122.57,122.65,131695.0,122.3378,122.3776,121.9994,122.079,131695.0
2024-05-14 09:50:00,122.66,123.05,122.5,122.78,129109.0,122.089,122.4772,121.9297,122.2084,129109.0
2024-05-14 09:55:00,122.8,122.88,122.47,122.51,85206.0,122.2283,122.308,121.8999,121.9397,85206.0
2024-05-14 10:00:00,122.54,122.6,121.67,121.89,190646.0,121.9695,122.0293,121.1036,121.3226,190646.0
2024-05-14 10:05:00,121.89,122.33,121.83,122.12,169643.0,121.3226,121.7605,121.2628,121.5515,169643.0
2024-05-14 10:10:00,122.12,122.37,122.01,122.12,97884.0,121.5515,121.8003,121.442,121.5515,97884.0
2024-05-14 10:15:00,122.13,122.48,122.12,122.29,115584.0,121.5614,121.9098,121.5515,121.7207,115584.0
2024-05-14 10:20:00,122.31,123.09,122.27,123.09,215884.0,121.7406,122.517,121.7008,122.517,215884.0
2024-05-14 10:25:00,123.07,123.52,123.01,123.29,218620.0,122.4971,122.945,122.4374,122.716,218620.0
2024-05-14 10:30:00,123.25,123.34,122.98,123.0,179425.0,122.6762,122.7658,122.4075,122.4274,179425.0
2024-05-14 10:35:00,123.0,123.05,122.23,122.38,193335.0,122.4274,122.4772,121.661,121.8103,193335.0
2024-05-14 10:40:00,122.37,122.67,122.22,122.65,68127.0,121.8003,122.0989,121.651,122.079,68127.0
2024-05-14 10:45:00,122.64,122.65,122.44,122.45,111700.0,122.0691,122.079,121.87,121.88,111700.0
2024-05-14 10:50:00,122.44,122.67,122.42,122.47,95834.0,121.87,122.0989,121.8501,121.8999,95834.0
2024-05-14 10:55:00,122.45,122.58,122.36,122.5,88000.0,121.88,122.0094,121.7904,121.9297,88000.0
2024-05-14 11:00:00,122.5,122.61,122.41,122.61,44210.0,121.9297,122.0392,121.8401,122.0392,44210.0
2024-05-14 11:05:00,122.63,122.84,122.56,122.75,60955.0,122.0591,122.2681,121.9894,122.1786,60955.0
2024-05-14 11:10:00,122.75,122.79,122.59,122.59,36307.0,122.1786,122.2184,122.0193,122.0193,36307.0
2024-05-14 11:15:00,122.64,122.79,122.53,122.59,52285.0,122.0691,122.2184,121.9596,122.0193,52285.0
2024-05-14 11:20:00,122.58,122.89,122.54,122.75,88538.0,122.0094,122.3179,121.9695,122.1786,88538.0
2024-05-14 11:25:00,122.73,123.03,122.65,123.01,65967.0,122.1587,122.4573,122.079,122.4374,65967.0
2024-05-14 11:30:00,123.04,123.09,122.64,122.79,99688.0,122.4672,122.517,122.0691,122.2184,99688.0
2024-05-14 11:35:00,122.78,122.84,122.61,122.61,51419.0,122.2084,122.2681,122.0392,122.0392,51419.0
2024-05-14 11:40:00,122.63,122.68,122.36,122.38,65966.0,122.0591,122.1089,121.7904,121.8103,65966.0
2024-05-14 11:45:00,122.38,122.39,122.23,122.34,77220.0,121.8103,121.8202,121.661,121.7705,77220.0
2024-05-14 11:50:00,122.32,122.67,122.32,122.62,82498.0,121.7506,122.0989,121.7506,122.0492,82498.0
2024-05-14 11:55:00,122.61,122.65,122.48,122.63,69942.0,122.0392,122.079,121.9098,122.0591,69942.0
2024-05-14 12:00:00,122.63,122.78,122.51,122.75,83344.0,122.0591,122.2084,121.9397,122.1786,83344.0
2024-05-14 12:05:00,122.78,123.11,122.76,123.07,73578.0,122.2084,122.5369,122.1885,122.4971,73578.0
2024-05-14 12:10:00,123.08,123.12,122.99,123.05,56798.0,122.507,122.5468,122.4174,122.4772,56798.0
2024-05-14 12:15:00,123.05,123.2,122.99,123.16,74652.0,122.4772,122.6265,122.4174,122.5867,74652.0
2024-05-14 12:20:00,123.15,123.16,122.93,122.93,77884.0,122.5767,122.5867,122.3577,122.3577,77884.0
2024-05-14 12:25:00,122.95,123.08,122.86,123.06,79353.0,122.3776,122.507,122.288,122.4871,79353.0
2024-05-14 12:30:00,123.05,123.06,122.82,123.02,57539.0,122.4772,122.4871,122.2482,122.4473,57539.0
2024-05-14 12:35:00,123.02,123.13,122.86,122.9,66337.0,122.4473,122.5568,122.288,122.3279,66337.0
2024-05-14 12:40:00,122.89,122.9,122.75,122.76,50457.0,122.3179,122.3279,122.1786,122.1885,50457.0
2024-05-14 12:45:00,122.76,122.88,122.68,122.85,55527.0,122.1885,122.308,122.1089,122.2781,55527.0
2024-05-14 12:50:00,122.85,123.06,122.83,123.0,61153.0,122.2781,122.4871,122.2582,122.4274,61153.0
2024-05-14 12:55:00,122.98,123.14,122.97,123.02,49847.0,122.4075,122.5667,122.3975,122.4473,49847.0
2024-05-14 13:00:00,123.02,123.11,122.95,123.04,51168.0,122.4473,122.5369,122.3776,122.4672,51168.0
2024-05-14 13:05:00,123.04,123.04,122.81,122.88,37980.0,122.4672,122.4672,122.2383,122.308,37980.0
2024-05-14 13:10:00,122.88,123.05,122.85,123.0,45173.0,122.308,122.4772,122.2781,122.4274,45173.0
2024-05-14 13:15:00,122.99,123.13,122.94,123.01,61886.0,122.4174,122.5568,122.3677,122.4374,61886.0
2024-05-14 13:20:00,123.0,123.17,122.95,123.03,48565.0,122.4274,122.5966,122.3776,122.4573,48565.0
2024-05-14 13:25:00,123.01,123.09,122.97,123.03,37754.0,122.4374,122.517,122.3975,122.4573,37754.0
2024-05-14 13:30:00,123.02,123.02,122.88,122.95,43839.0,122.4473,122.4473,122.308,122.3776,43839.0
2024-05-14 13:35:00,122.93,122.98,122.84,122.84,79595.0,122.3577,122.4075,122.2681,122.2681,79595.0
2024-05-14 13:40:00,122.86,123.23,122.85,123.21,48242.0,122.288,122.6563,122.2781,122.6364,48242.0
2024-05-14 13:45:00,123.21,123.24,123.09,123.14,30608.0,122.6364,122.6663,122.517,122.5667,30608.0
2024-05-14 13:50:00,123.14,123.15,123.04,123.13,44661.0,122.5667,122.5767,122.4672,122.5568,44661.0
2024-05-14 13:55:00,123.13,123.13,122.89,123.03,71665.0,122.5568,122.5568,122.3179,122.4573,71665.0
2024-05-14 14:00:00,123.03,123.15,123.01,123.08,42700.0,122.4573,122.5767,122.4374,122.507,42700.0
2024-05-14 14:05:00,123.09,123.38,123.06,123.23,100056.0,122.517,122.8056,122.4871,122.6563,100056.0
2024-05-14 14:10:00,123.23,123.48,123.14,123.48,47514.0,122.6563,122.9052,122.5667,122.9052,47514.0
2024-05-14 14:15:00,123.45,123.53,123.44,123.52,87906.0,122.8753,122.9549,122.8653,122.945,87906.0
2024-05-14 14:20:00,123.53,123.63,123.52,123.58,58586.0,122.9549,123.0545,122.945,123.0047,58586.0
2024-05-14 14:25:00,123.59,123.61,123.3,123.34,72090.0,123.0147,123.0346,122.726,122.7658,72090.0
2024-05-14 14:30:00,123.33,123.44,123.19,123.42,70505.0,122.7559,122.8653,122.6165,122.8454,70505.0
2024-05-14 14:35:00,123.42,123.46,123.3,123.42,40159.0,122.8454,122.8853,122.726,122.8454,40159.0
2024-05-14 14:40:00,123.43,123.57,123.39,123.47,63729.0,122.8554,122.9947,122.8156,122.8952,63729.0
2024-05-14 14:45:00,123.47,123.59,123.38,123.51,48844.0,122.8952,123.0147,122.8056,122.935,48844.0
2024-05-14 14:50:00,123.51,123.58,123.43,123.55,44095.0,122.935,123.0047,122.8554,122.9748,44095.0
2024-05-14 14:55:00,123.57,123.79,123.55,123.73,177660.0,122.9947,123.2137,122.9748,123.154,177660.0
2024-05-14 15:00:00,123.73,123.93,123.67,123.86,130247.0,123.154,123.3531,123.0943,123.2834,130247.0
2024-05-14 15:05:00,123.86,123.96,123.77,123.88,112321.0,123.2834,123.3829,123.1938,123.3033,112321.0
2024-05-14 15:10:00,123.91,123.99,123.84,123.88,144069.0,123.3332,123.4128,123.2635,123.3033,144069.0
2024-05-14 15:15:00,123.84,124.09,123.83,124.07,145685.0,123.2635,123.5123,123.2535,123.4924,145685.0
2024-05-14 15:20:00,124.07,124.14,123.94,124.02,96791.0,123.4924,123.5621,123.363,123.4426,96791.0
2024-05-14 15:25:00,124.01,124.17,123.99,124.15,79458.0,123.4327,123.592,123.4128,123.572,79458.0
2024-05-14 15:30:00,124.14,124.17,124.08,124.11,62617.0,123.5621,123.592,123.5024,123.5322,62617.0
2024-05-14 15:35:00,124.1,124.29,124.04,124.28,163697.0,123.5223,123.7114,123.4626,123.7014,163697.0
2024-05-14 15:40:00,124.27,124.35,124.16,124.3,104259.0,123.6915,123.7711,123.582,123.7213,104259.0
2024-05-14 15:45:00,124.3,124.47,124.21,124.25,136674.0,123.7213,123.8906,123.6318,123.6716,136674.0
2024-05-14 15:50:00,124.25,124.72,124.24,124.59,302009.0,123.6716,124.1394,123.6616,124.01,302009.0
2024-05-14 15:55:00,124.6,125.04,124.58,124.93,922924.0,124.0199,124.4579,124.0,124.3484,922924.0
2024-05-15 09:30:00,126.23,126.4,125.64,125.88,574262.0,125.6424,125.8116,125.0551,125.294,574262.0
2024-05-15 09:35:00,125.88,126.34,125.71,125.99,218890.0,125.294,125.7518,125.1248,125.4035,218890.0
2024-05-15 09:40:00,126.0,126.51,125.69,126.34,228304.0,125.4134,125.9211,125.1049,125.7518,228304.0
2024-05-15 09:45:00,126.33,126.43,125.85,125.9,167957.0,125.7419,125.8414,125.2641,125.3139,167957.0
2024-05-15 09:50:00,125.94,125.94,125.52,125.74,152348.0,125.3537,125.3537,124.9357,125.1546,152348.0
2024-05-15 09:55:00,125.78,125.85,125.44,125.84,143729.0,125.1945,125.2641,124.856,125.2542,143729.0
2024-05-15 10:00:00,125.92,125.96,125.55,125.78,260499.0,125.3338,125.3736,124.9655,125.1945,260499.0
2024-05-15 10:05:00,125.77,126.34,125.65,126.14,162450.0,125.1845,125.7518,125.0651,125.5528,162450.0
2024-05-15 10:10:00,126.15,126.61,125.97,126.58,165119.0,125.5627,126.0206,125.3836,125.9907,165119.0
2024-05-15 10:15:00,126.59,126.9,126.34,126.83,180324.0,126.0007,126.3092,125.7518,126.2396,180324.0
2024-05-15 10:20:00,126.86,127.09,126.8,127.07,236003.0,126.2694,126.4984,126.2097,126.4785,236003.0
2024-05-15 10:25:00,127.08,127.22,126.81,126.89,216344.0,126.4884,126.6278,126.2197,126.2993,216344.0
2024-05-15 10:30:00,126.9,127.23,126.79,127.22,133597.0,126.3092,126.6377,126.1998,126.6278,133597.0
2024-05-15 10:35:00,127.22,127.57,127.1,127.4,164452.0,126.6278,126.9761,126.5083,126.8069,164452.0
2024-05-15 10:40:00,127.41,127.69,127.34,127.6,157992.0,126.8169,127.0956,126.7472,127.006,157992.0
2024-05-15 10:45:00,127.59,127.81,127.55,127.72,104095.0,126.996,127.215,126.9562,127.1254,104095.0
2024-05-15 10:50:00,127.72,127.72,127.35,127.49,207821.0,127.1254,127.1254,126.7571,126.8965,207821.0
2024-05-15 10:55:00,127.5,127.63,127.42,127.55,88027.0,126.9064,127.0358,126.8268,126.9562,88027.0
2024-05-15 11:00:00,127.56,127.74,127.41,127.64,91742.0,126.9662,127.1453,126.8169,127.0458,91742.0
2024-05-15 11:05:00,127.62,127.9,127.61,127.76,106752.0,127.0259,127.3046,127.0159,127.1652,106752.0
2024-05-15 11:10:00,127.77,127.85,127.56,127.71,88123.0,127.1752,127.2548,126.9662,127.1155,88123.0
2024-05-15 11:15:00,127.68,127.71,127.31,127.48,98566.0,127.0856,127.1155,126.7173,126.8865,98566.0
2024-05-15 11:20:00,127.47,127.58,127.35,127.37,73756.0,126.8766,126.9861,126.7571,126.7771,73756.0
2024-05-15 11:25:00,127.37,127.39,126.84,127.02,189563.0,126.7771,126.797,126.2495,126.4287,189563.0
2024-05-15 11:30:00,127.02,127.08,126.77,126.82,106224.0,126.4287,126.4884,126.1798,126.2296,106224.0
2024-05-15 11:35:00,126.81,126.84,126.46,126.5,96064.0,126.2197,126.2495,125.8713,125.9111,96064.0
2024-05-15 11:40:00,126.51,126.62,126.38,126.46,107340.0,125.9211,126.0305,125.7917,125.8713,107340.0
2024-05-15 11:45:00,126.46,126.48,126.31,126.38,71218.0,125.8713,125.8912,125.722,125.7917,71218.0
2024-05-15 11:50:00,126.4,126.51,126.32,126.5,78496.0,125.8116,125.9211,125.7319,125.9111,78496.0
2024-05-15 11:55:00,126.5,126.56,126.22,126.22,116374.0,125.9111,125.9708,125.6324,125.6324,116374.0
2024-05-15 12:00:00,126.23,126.36,126.06,126.36,70352.0,125.6424,125.7718,125.4732,125.7718,70352.0
2024-05-15 12:05:00,126.34,126.39,126.26,126.33,49018.0,125.7518,125.8016,125.6722,125.7419,49018.0
2024-05-15 12:10:00,126.34,126.67,126.34,126.65,71172.0,125.7518,126.0803,125.7518,126.0604,71172.0
2024-05-15 12:15:00,126.63,126.69,126.44,126.52,64445.0,126.0405,126.1002,125.8514,125.931,64445.0
2024-05-15 12:20:00,126.51,126.68,126.41,126.64,59456.0,125.9211,126.0903,125.8215,126.0505,59456.0
2024-05-15 12:25:00,126.63,126.86,126.6,126.77,69264.0,126.0405,126.2694,126.0106,126.1798,69264.0
2024-05-15 12:30:00,126.74,126.81,126.61,126.66,77257.0,126.15,126.2197,126.0206,126.0704,77257.0
2024-05-15 12:35:00,126.68,126.84,126.68,126.8,61678.0,126.0903,126.2495,126.0903,126.2097,61678.0
2024-05-15 12:40:00,126.82,126.91,126.64,126.71,81665.0,126.2296,126.3192,126.0505,126.1201,81665.0
2024-05-15 12:45:00,126.72,126.97,126.67,126.93,70979.0,126.1301,126.3789,126.0803,126.3391,70979.0
2024-05-15 12:50:00,126.93,126.98,126.86,126.94,59839.0,126.3391,126.3889,126.2694,126.3491,59839.0
2024-05-15 12:55:00,126.95,127.06,126.92,127.01,70712.0,126.359,126.4685,126.3291,126.4187,70712.0
2024-05-15 13:00:00,127.03,127.04,126.87,126.95,46203.0,126.4386,126.4486,126.2794,126.359,46203.0
2024-05-15 13:05:00,126.96,127.05,126.89,127.05,64635.0,126.369,126.4585,126.2993,126.4585,64635.0
2024-05-15 13:10:00,127.05,127.22,127.03,127.2,85090.0,126.4585,126.6278,126.4386,126.6078,85090.0
2024-05-15 13:15:00,127.19,127.28,127.07,127.12,98592.0,126.5979,126.6875,126.4785,126.5282,98592.0
2024-05-15 13:20:00,127.13,127.18,127.08,127.1,40830.0,126.5382,126.5879,126.4884,126.5083,40830.0
2024-05-15 13:25:00,127.11,127.32,127.03,127.3,49427.0,126.5183,126.7273,126.4386,126.7074,49427.0
2024-05-15 13:30:00,127.29,127.3,127.16,127.25,43894.0,126.6974,126.7074,126.568,126.6576,43894.0
2024-05-15 13:35:00,127.27,127.35,127.21,127.26,67595.0,126.6775,126.7571,126.6178,126.6676,67595.0
2024-05-15 13:40:00,127.26,127.27,127.09,127.21,79228.0,126.6676,126.6775,126.4984,126.6178,79228.0
2024-05-15 13:45:00,127.22,127.27,127.13,127.19,53089.0,126.6278,126.6775,126.5382,126.5979,53089.0
2024-05-15 13:50:00,127.2,127.29,127.09,127.27,72867.0,126.6078,126.6974,126.4984,126.6775,72867.0
2024-05-15 13:55:00,127.27,127.36,127.22,127.32,45760.0,126.6775,126.7671,126.6278,126.7273,45760.0
2024-05-15 14:00:00,127.32,127.44,127.25,127.41,48492.0,126.7273,126.8467,126.6576,126.8169,48492.0
2024-05-15 14:05:00,127.42,127.63,127.38,127.53,90725.0,126.8268,127.0358,126.787,126.9363,90725.0
2024-05-15 14:10:00,127.53,127.59,127.41,127.59,54707.0,126.9363,126.996,126.8169,126.996,54707.0
2024-05-15 14:15:00,127.57,127.59,127.38,127.48,63335.0,126.9761,126.996,126.787,126.8865,63335.0
2024-05-15 14:20:00,127.45,127.46,127.21,127.36,81136.0,126.8567,126.8666,126.6178,126.7671,81136.0
2024-05-15 14:25:00,127.36,127.43,127.27,127.3,36750.0,126.7671,126.8368,126.6775,126.7074,36750.0
2024-05-15 14:30:00,127.33,127.39,127.27,127.34,35736.0,126.7372,126.797,126.6775,126.7472,35736.0
2024-05-15 14:35:00,127.32,127.42,127.21,127.41,41127.0,126.7273,126.8268,126.6178,126.8169,41127.0
2024-05-15 14:40:00,127.4,127.43,127.24,127.32,32086.0,126.8069,126.8368,126.6477,126.7273,32086.0
2024-05-15 14:45:00,127.31,127.35,127.15,127.22,49545.0,126.7173,126.7571,126.5581,126.6278,49545.0
2024-05-15 14:50:00,127.22,127.35,127.2,127.32,34020.0,126.6278,126.7571,126.6078,126.7273,34020.0
2024-05-15 14:55:00,127.31,127.38,127.28,127.28,36222.0,126.7173,126.787,126.6875,126.6875,36222.0
2024-05-15 15:00:00,127.26,127.29,127.09,127.09,51237.0,126.6676,126.6974,126.4984,126.4984,51237.0
2024-05-15 15:05:00,127.1,127.11,126.97,127.03,77840.0,126.5083,126.5183,126.3789,126.4386,77840.0
2024-05-15 15:10:00,127.02,127.09,126.97,127.02,65622.0,126.4287,126.4984,126.3789,126.4287,65622.0
2024-05-15 15:15:00,127.01,127.25,126.98,127.22,62891.0,126.4187,126.6576,126.3889,126.6278,62891.0
2024-05-15 15:20:00,127.21,127.33,127.18,127.3,52638.0,126.6178,126.7372,126.5879,126.7074,52638.0
2024-05-15 15:25:00,127.3,127.43,127.26,127.38,57231.0,126.7074,126.8368,126.6676,126.787,57231.0
2024-05-15 15:30:00,127.36,127.59,127.34,127.58,76404.0,126.7671,126.996,126.7472,126.9861,76404.0
2024-05-15 15:35:00,127.59,127.59,127.45,127.59,73147.0,126.996,126.996,126.8567,126.996,73147.0
2024-05-15 15:40:00,127.59,127.87,127.58,127.74,237453.0,126.996,127.2747,126.9861,127.1453,237453.0
2024-05-15 15:45:00,127.74,127.86,127.66,127.82,143544.0,127.1453,127.2648,127.0657,127.225,143544.0
2024-05-15 15:50:00,127.82,127.88,127.58,127.79,366866.0,127.225,127.2847,126.9861,127.1951,366866.0
2024-05-15 15:55:00,127.78,127.95,127.73,127.85,714002.0,127.1851,127.3544,127.1354,127.2548,714002.0
2024-05-16 09:30:00,127.86,128.73,127.05,128.11,419166.0,127.2648,128.1307,126.4585,127.5136,419166.0
2024-05-16 09:35:00,128.05,128.12,127.55,128.05,86139.0,127.4539,127.5236,126.9562,127.4539,86139.0
2024-05-16 09:40:00,128.06,128.23,127.78,127.93,154594.0,127.4638,127.6331,127.1851,127.3344,154594.0
2024-05-16 09:45:00,127.93,128.71,127.85,128.5,147863.0,127.3344,128.1108,127.2548,127.9018,147863.0
2024-05-16 09:50:00,128.53,128.77,128.32,128.48,151880.0,127.9317,128.1705,127.7226,127.8819,151880.0
2024-05-16 09:55:00,128.5,129.14,128.5,129.09,221294.0,127.9018,128.5388,127.9018,128.489,221294.0
2024-05-16 10:00:00,129.14,129.14,128.29,128.35,183464.0,128.5388,128.5388,127.6928,127.7525,183464.0
2024-05-16 10:05:00,128.37,128.66,127.84,128.15,156596.0,127.7724,128.061,127.2449,127.5534,156596.0
2024-05-16 10:10:00,128.18,128.3,127.88,128.28,145910.0,127.5833,127.7027,127.2847,127.6828,145910.0
2024-05-16 10:15:00,128.28,128.78,128.25,128.64,131214.0,127.6828,128.1805,127.653,128.0411,131214.0
2024-05-16 10:20:00,128.66,128.7,128.32,128.56,75793.0,128.061,128.1009,127.7226,127.9615,75793.0
2024-05-16 10:25:00,128.59,128.7,128.43,128.46,61656.0,127.9914,128.1009,127.8321,127.862,61656.0
2024-05-16 10:30:00,128.46,128.8,128.36,128.62,124037.0,127.862,128.2004,127.7624,128.0212,124037.0
2024-05-16 10:35:00,128.58,129.04,128.58,128.95,197942.0,127.9814,128.4393,127.9814,128.3497,197942.0
2024-05-16 10:40:00,128.95,129.06,128.68,129.04,108423.0,128.3497,128.4592,128.081,128.4393,108423.0
2024-05-16 10:45:00,129.05,129.15,128.86,129.03,136044.0,128.4492,128.5488,128.2601,128.4293,136044.0
2024-05-16 10:50:00,129.03,129.2,128.9,129.16,134866.0,128.4293,128.5985,128.2999,128.5587,134866.0
2024-05-16 10:55:00,129.19,129.35,129.11,129.32,155403.0,128.5886,128.7478,128.509,128.718,155403.0
2024-05-16 11:00:00,129.33,129.62,129.3,129.58,212517.0,128.7279,129.0166,128.6981,128.9768,212517.0
2024-05-16 11:05:00,129.59,129.87,129.51,129.83,169482.0,128.9867,129.2654,128.9071,129.2256,169482.0
2024-05-16 11:10:00,129.84,130.13,129.61,129.79,375849.0,129.2356,129.5242,129.0066,129.1858,375849.0
2024-05-16 11:15:00,129.79,129.86,129.45,129.82,107521.0,129.1858,129.2555,128.8474,129.2156,107521.0
2024-05-16 11:20:00,129.84,129.84,129.46,129.63,118649.0,129.2356,129.2356,128.8573,129.0265,118649.0
2024-05-16 11:25:00,129.61,129.73,129.52,129.66,101823.0,129.0066,129.1261,128.917,129.0564,101823.0
2024-05-16 11:30:00,129.66,129.7,129.48,129.65,89885.0,129.0564,129.0962,128.8772,129.0464,89885.0
2024-05-16 11:35:00,129.65,129.66,129.3,129.53,89625.0,129.0464,129.0564,128.6981,128.927,89625.0
2024-05-16 11:40:00,129.52,129.84,129.5,129.8,86182.0,128.917,129.2356,128.8971,129.1957,86182.0
2024-05-16 11:45:00,129.79,129.86,129.68,129.74,59924.0,129.1858,129.2555,129.0763,129.136,59924.0
2024-05-16 11:50:00,129.73,129.99,129.68,129.85,107318.0,129.1261,129.3849,129.0763,129.2455,107318.0
2024-05-16 11:55:00,129.86,130.11,129.82,129.88,114233.0,129.2555,129.5043,129.2156,129.2754,114233.0
2024-05-16 12:00:00,129.87,129.88,129.45,129.52,99171.0,129.2654,129.2754,128.8474,128.917,99171.0
2024-05-16 12:05:00,129.52,129.61,129.3,129.56,75988.0,128.917,129.0066,128.6981,128.9569,75988.0
2024-05-16 12:10:00,129.53,129.81,129.52,129.67,81288.0,128.927,129.2057,128.917,129.0663,81288.0
2024-05-16 12:15:00,129.73,129.73,129.32,129.34,82091.0,129.1261,129.1261,128.718,128.7379,82091.0
2024-05-16 12:20:00,129.32,129.32,128.92,129.25,152017.0,128.718,128.718,128.3198,128.6483,152017.0
2024-05-16 12:25:00,129.25,129.27,129.07,129.17,59198.0,128.6483,128.6682,128.4691,128.5687,59198.0
2024-05-16 12:30:00,129.16,129.22,128.95,129.14,73158.0,128.5587,128.6184,128.3497,128.5388,73158.0
2024-05-16 12:35:00,129.14,129.16,128.97,129.11,87593.0,128.5388,128.5587,128.3696,128.509,87593.0
2024-05-16 12:40:00,129.11,129.3,129.03,129.24,62710.0,128.509,128.6981,128.4293,128.6383,62710.0
2024-05-16 12:45:00,129.26,129.31,129.19,129.24,65571.0,128.6583,128.708,128.5886,128.6383,65571.0
2024-05-16 12:50:00,129.25,129.46,129.21,129.38,46116.0,128.6483,128.8573,128.6085,128.7777,46116.0
2024-05-16 12:55:00,129.39,129.43,129.31,129.41,42030.0,128.7877,128.8275,128.708,128.8076,42030.0
2024-05-16 13:00:00,129.41,129.42,129.11,129.21,44610.0,128.8076,128.8175,128.509,128.6085,44610.0
2024-05-16 13:05:00,129.22,129.38,129.17,129.33,48787.0,128.6184,128.7777,128.5687,128.7279,48787.0
2024-05-16 13:10:00,129.32,129.48,129.32,129.43,45780.0,128.718,128.8772,128.718,128.8275,45780.0
2024-05-16 13:15:00,129.44,129.49,129.36,129.48,36525.0,128.8374,128.8872,128.7578,128.8772,36525.0
2024-05-16 13:20:00,129.49,129.56,128.62,128.63,160217.0,128.8872,128.9569,128.0212,128.0312,160217.0
2024-05-16 13:25:00,128.6,128.88,128.55,128.76,141510.0,128.0013,128.28,127.9516,128.1606,141510.0
2024-05-16 13:30:00,128.75,129.25,128.75,129.19,88790.0,128.1506,128.6483,128.1506,128.5886,88790.0
2024-05-16 13:35:00,129.19,129.2,128.9,129.02,45455.0,128.5886,128.5985,128.2999,128.4194,45455.0
2024-05-16 13:40:00,129.0,129.17,128.94,129.06,69776.0,128.3995,128.5687,128.3397,128.4592,69776.0
2024-05-16 13:45:00,129.05,129.06,128.7,128.76,52289.0,128.4492,128.4592,128.1009,128.1606,52289.0
2024-05-16 13:50:00,128.78,128.92,128.6,128.6,311211.0,128.1805,128.3198,128.0013,128.0013,311211.0
2024-05-16 13:55:00,128.58,128.63,128.38,128.5,116949.0,127.9814,128.0312,127.7824,127.9018,116949.0
2024-05-16 14:00:00,128.49,128.65,128.47,128.52,283205.0,127.8918,128.0511,127.8719,127.9217,283205.0
2024-05-16 14:05:00,128.51,128.56,128.11,128.19,261048.0,127.9117,127.9615,127.5136,127.5932,261048.0
2024-05-16 14:10:00,128.18,128.25,127.82,127.85,122090.0,127.5833,127.653,127.225,127.2548,122090.0
2024-05-16 14:15:00,127.83,128.0,127.73,127.95,95559.0,127.2349,127.4041,127.1354,127.3544,95559.0
2024-05-16 14:20:00,127.93,128.12,127.91,127.97,48305.0,127.3344,127.5236,127.3145,127.3743,48305.0
2024-05-16 14:25:00,127.96,128.02,127.76,127.78,76326.0,127.3643,127.424,127.1652,127.1851,76326.0
2024-05-16 14:30:00,127.76,127.93,127.73,127.86,55734.0,127.1652,127.3344,127.1354,127.2648,55734.0
2024-05-16 14:35:00,127.86,127.96,127.82,127.88,50884.0,127.2648,127.3643,127.225,127.2847,50884.0
2024-05-16 14:40:00,127.87,128.02,127.85,127.98,90315.0,127.2747,127.424,127.2548,127.3842,90315.0
2024-05-16 14:45:00,128.0,128.04,127.85,127.9,54893.0,127.4041,127.4439,127.2548,127.3046,54893.0
2024-05-16 14:50:00,127.9,127.99,127.8,127.84,52981.0,127.3046,127.3942,127.2051,127.2449,52981.0
2024-05-16 14:55:00,127.86,127.91,127.68,127.9,88034.0,127.2648,127.3145,127.0856,127.3046,88034.0
2024-05-16 15:00:00,127.91,127.99,127.85,127.92,80435.0,127.3145,127.3942,127.2548,127.3245,80435.0
2024-05-16 15:05:00,127.92,127.99,127.85,127.88,67343.0,127.3245,127.3942,127.2548,127.2847,67343.0
2024-05-16 15:10:00,127.87,127.88,127.65,127.71,84675.0,127.2747,127.2847,127.0558,127.1155,84675.0
2024-05-16 15:15:00,127.7,127.74,127.43,127.56,120405.0,127.1055,127.1453,126.8368,126.9662,120405.0
2024-05-16 15:20:00,127.55,127.77,127.53,127.69,51737.0,126.9562,127.1752,126.9363,127.0956,51737.0
2024-05-16 15:25:00,127.69,127.79,127.66,127.68,52396.0,127.0956,127.1951,127.0657,127.0856,52396.0
2024-05-16 15:30:00,127.69,127.81,127.6,127.78,80058.0,127.0956,127.215,127.006,127.1851,80058.0
2024-05-16 15:35:00,127.78,128.03,127.7,127.81,98132.0,127.1851,127.434,127.1055,127.215,98132.0
2024-05-16 15:40:00,127.8,127.94,127.71,127.8,104345.0,127.2051,127.3444,127.1155,127.2051,104345.0
2024-05-16 15:45:00,127.82,127.96,127.74,127.8,145237.0,127.225,127.3643,127.1453,127.2051,145237.0
2024-05-16 15:50:00,127.81,128.1,127.8,128.0,230747.0,127.215,127.5037,127.2051,127.4041,230747.0
2024-05-16 15:55:00,127.98,128.17,127.8,127.83,482732.0,127.3842,127.5733,127.2051,127.2349,482732.0
2024-05-17 09:30:00,128.36,128.69,127.89,128.6,523033.0,127.7624,128.0909,127.2946,128.0013,523033.0
2024-05-17 09:35:00,128.63,129.03,128.27,128.71,282075.0,128.0312,128.4293,127.6729,128.1108,282075.0
2024-05-17 09:40:00,128.72,128.72,128.02,128.4,117946.0,128.1208,128.1208,127.424,127.8023,117946.0
2024-05-17 09:45:00,128.39,128.4,127.71,127.78,166315.0,127.7923,127.8023,127.1155,127.1851,166315.0
2024-05-17 09:50:00,127.8,127.92,127.56,127.61,116786.0,127.2051,127.3245,126.9662,127.0159,116786.0
2024-05-17 09:55:00,127.62,127.62,127.18,127.59,153159.0,127.0259,127.0259,126.5879,126.996,153159.0
2024-05-17 10:00:00,127.59,127.96,127.44,127.9,165696.0,126.996,127.3643,126.8467,127.3046,165696.0
2024-05-17 10:05:00,127.98,127.99,127.11,127.34,202866.0,127.3842,127.3942,126.5183,126.7472,202866.0
2024-05-17 10:10:00,127.34,127.61,127.19,127.5,91648.0,126.7472,127.0159,126.5979,126.9064,91648.0
2024-05-17 10:15:00,127.5,127.51,127.22,127.29,186517.0,126.9064,126.9164,126.6278,126.6974,186517.0
2024-05-17 10:20:00,127.31,127.77,127.28,127.5,145032.0,126.7173,127.1752,126.6875,126.9064,145032.0
2024-05-17 10:25:00,127.49,127.92,127.38,127.92,126883.0,126.8965,127.3245,126.787,127.3245,126883.0
2024-05-17 10:30:00,127.93,127.97,127.64,127.88,133594.0,127.3344,127.3743,127.0458,127.2847,133594.0
2024-05-17 10:35:00,127.89,128.0,127.43,127.51,138238.0,127.2946,127.4041,126.8368,126.9164,138238.0
2024-05-17 10:40:00,127.54,127.86,127.51,127.82,73010.0,126.9463,127.2648,126.9164,127.225,73010.0
2024-05-17 10:45:00,127.82,127.83,127.57,127.69,65026.0,127.225,127.2349,126.9761,127.0956,65026.0
2024-05-17 10:50:00,127.71,127.72,127.34,127.53,97270.0,127.1155,127.1254,126.7472,126.9363,97270.0
2024-05-17 10:55:00,127.53,127.53,127.24,127.25,73299.0,126.9363,126.9363,126.6477,126.6576,73299.0
2024-05-17 11:00:00,127.24,127.26,126.66,126.8,216222.0,126.6477,126.6676,126.0704,126.2097,216222.0
2024-05-17 11:05:00,126.8,127.15,126.76,127.04,119207.0,126.2097,126.5581,126.1699,126.4486,119207.0
2024-05-17 11:10:00,127.03,127.24,126.9,127.1,120804.0,126.4386,126.6477,126.3092,126.5083,120804.0
2024-05-17 11:15:00,127.1,127.42,127.05,127.38,89192.0,126.5083,126.8268,126.4585,126.787,89192.0
2024-05-17 11:20:00,127.38,127.63,127.32,127.5,119126.0,126.787,127.0358,126.7273,126.9064,119126.0
2024-05-17 11:25:00,127.53,127.59,127.43,127.56,73948.0,126.9363,126.996,126.8368,126.9662,73948.0
2024-05-17 11:30:00,127.54,127.59,127.39,127.48,50692.0,126.9463,126.996,126.797,126.8865,50692.0
2024-05-17 11:35:00,127.49,127.5,127.15,127.15,95823.0,126.8965,126.9064,126.5581,126.5581,95823.0
2024-05-17 11:40:00,127.15,127.25,126.91,126.91,89458.0,126.5581,126.6576,126.3192,126.3192,89458.0
2024-05-17 11:45:00,126.91,127.04,126.73,126.76,98461.0,126.3192,126.4486,126.14,126.1699,98461.0
2024-05-17 11:50:00,126.77,127.06,126.75,127.03,80551.0,126.1798,126.4685,126.1599,126.4386,80551.0
2024-05-17 11:55:00,127.03,127.24,126.98,127.18,107361.0,126.4386,126.6477,126.3889,126.5879,107361.0
2024-05-17 12:00:00,127.19,127.34,127.12,127.2,79685.0,126.5979,126.7472,126.5282,126.6078,79685.0
2024-05-17 12:05:00,127.22,127.23,126.96,127.09,75770.0,126.6278,126.6377,126.369,126.4984,75770.0
2024-05-17 12:10:00,127.08,127.13,126.88,126.97,65896.0,126.4884,126.5382,126.2893,126.3789,65896.0
2024-05-17 12:15:00,126.99,127.15,126.87,127.05,35107.0,126.3988,126.5581,126.2794,126.4585,35107.0
2024-05-17 12:20:00,127.08,127.08,126.75,126.94,86074.0,126.4884,126.4884,126.1599,126.3491,86074.0
2024-05-17 12:25:00,126.92,126.95,126.6,126.69,89779.0,126.3291,126.359,126.0106,126.1002,89779.0
2024-05-17 12:30:00,126.68,126.79,126.45,126.54,106626.0,126.0903,126.1998,125.8613,125.9509,106626.0
2024-05-17 12:35:00,126.51,126.62,126.44,126.47,51634.0,125.9211,126.0305,125.8514,125.8812,51634.0
2024-05-17 12:40:00,126.47,126.49,126.16,126.18,132741.0,125.8812,125.9012,125.5727,125.5926,132741.0
2024-05-17 12:45:00,126.16,126.28,126.0,126.21,140258.0,125.5727,125.6921,125.4134,125.6225,140258.0
2024-05-17 12:50:00,126.2,126.44,126.18,126.35,67253.0,125.6125,125.8514,125.5926,125.7618,67253.0
2024-05-17 12:55:00,126.37,126.38,126.2,126.22,65255.0,125.7817,125.7917,125.6125,125.6324,65255.0
2024-05-17 13:00:00,126.22,126.34,126.15,126.31,58185.0,125.6324,125.7518,125.5627,125.722,58185.0
2024-05-17 13:05:00,126.3,126.46,126.28,126.42,45963.0,125.712,125.8713,125.6921,125.8315,45963.0
2024-05-17 13:10:00,126.4,126.4,126.3,126.3,42219.0,125.8116,125.8116,125.712,125.712,42219.0
2024-05-17 13:15:00,126.3,126.34,126.09,126.09,72919.0,125.712,125.7518,125.503,125.503,72919.0
2024-05-17 13:20:00,126.1,126.14,125.91,125.93,96987.0,125.513,125.5528,125.3239,125.3438,96987.0
2024-05-17 13:25:00,125.93,126.03,125.8,125.87,107301.0,125.3438,125.4433,125.2144,125.284,107301.0
2024-05-17 13:30:00,125.87,125.99,125.67,125.71,79156.0,125.284,125.4035,125.085,125.1248,79156.0
2024-05-17 13:35:00,125.7,125.95,125.6,125.89,116705.0,125.1148,125.3637,125.0153,125.3039,116705.0
2024-05-17 13:40:00,125.92,125.95,125.76,125.84,63167.0,125.3338,125.3637,125.1745,125.2542,63167.0
2024-05-17 13:45:00,125.84,125.84,125.65,125.79,71227.0,125.2542,125.2542,125.0651,125.2044,71227.0
2024-05-17 13:50:00,125.78,125.85,125.63,125.66,62465.0,125.1945,125.2641,125.0452,125.075,62465.0
2024-05-17 13:55:00,125.64,125.77,125.58,125.7,84405.0,125.0551,125.1845,124.9954,125.1148,84405.0
2024-05-17 14:00:00,125.69,125.7,125.39,125.43,108544.0,125.1049,125.1148,124.8063,124.8461,108544.0
2024-05-17 14:05:00,125.44,125.63,125.33,125.41,97355.0,124.856,125.0452,124.7466,124.8262,97355.0
2024-05-17 14:10:00,125.4,125.45,125.11,125.19,79349.0,124.8162,124.866,124.5276,124.6072,79349.0
2024-05-17 14:15:00,125.17,125.39,125.16,125.31,152572.0,124.5873,124.8063,124.5773,124.7266,152572.0
2024-05-17 14:20:00,125.3,125.34,125.0,125.11,94995.0,124.7167,124.7565,124.4181,124.5276,94995.0
2024-05-17 14:25:00,125.1,125.24,125.07,125.11,92714.0,124.5176,124.657,124.4878,124.5276,92714.0
2024-05-17 14:30:00,125.09,125.26,124.9,125.02,98753.0,124.5077,124.6769,124.3186,124.438,98753.0
2024-05-17 14:35:00,125.04,125.24,125.03,125.13,57884.0,124.4579,124.657,124.4479,124.5475,57884.0
2024-05-17 14:40:00,125.14,125.18,124.95,124.98,59885.0,124.5574,124.5972,124.3683,124.3982,59885.0
2024-05-17 14:45:00,124.99,125.1,124.86,125.1,66792.0,124.4081,124.5176,124.2787,124.5176,66792.0
2024-05-17 14:50:00,125.1,125.27,125.03,125.25,59914.0,124.5176,124.6868,124.4479,124.6669,59914.0
2024-05-17 14:55:00,125.24,125.47,125.24,125.44,95677.0,124.657,124.8859,124.657,124.856,95677.0
2024-05-17 15:00:00,125.46,125.54,125.33,125.49,67760.0,124.8759,124.9556,124.7466,124.9058,67760.0
2024-05-17 15:05:00,125.48,125.57,125.38,125.46,72052.0,124.8959,124.9854,124.7963,124.8759,72052.0
2024-05-17 15:10:00,125.45,125.61,125.45,125.61,57745.0,124.866,125.0252,124.866,125.0252,57745.0
2024-05-17 15:15:00,125.57,125.75,125.53,125.68,71610.0,124.9854,125.1646,124.9456,125.0949,71610.0
2024-05-17 15:20:00,125.68,125.9,125.65,125.66,79495.0,125.0949,125.3139,125.0651,125.075,79495.0
2024-05-17 15:25:00,125.69,125.73,125.6,125.72,81990.0,125.1049,125.1447,125.0153,125.1347,81990.0
2024-05-17 15:30:00,125.72,125.72,125.43,125.46,95323.0,125.1347,125.1347,124.8461,124.8759,95323.0
2024-05-17 15:35:00,125.45,125.61,125.44,125.53,59053.0,124.866,125.0252,124.856,124.9456,59053.0
2024-05-17 15:40:00,125.54,125.58,125.29,125.36,128871.0,124.9556,124.9954,124.7067,124.7764,128871.0
2024-05-17 15:45:00,125.35,125.4,125.15,125.29,129646.0,124.7665,124.8162,124.5674,124.7067,129646.0
2024-05-17 15:50:00,125.31,125.48,125.3,125.47,189438.0,124.7266,124.8959,124.7167,124.8859,189438.0
2024-05-17 15:55:00,125.46,125.46,125.1,125.33,481865.0,124.8759,124.8759,124.5176,124.7466,481865.0
2024-05-20 09:30:00,127.18,128.69,126.64,128.25,903316.0,126.5879,128.0909,126.0505,127.653,903316.0
2024-05-20 09:35:00,128.25,128.3,127.62,127.85,305177.0,127.653,127.7027,127.0259,127.2548,305177.0
2024-05-20 09:40:00,127.85,129.3,127.79,129.2,549797.0,127.2548,128.6981,127.1951,128.5985,549797.0
2024-05-20 09:45:00,129.19,129.66,128.86,129.21,378935.0,128.5886,129.0564,128.2601,128.6085,378935.0
2024-05-20 09:50:00,129.23,129.35,128.66,129.0,342094.0,128.6284,128.7478,128.061,128.3995,342094.0
2024-05-20 09:55:00,129.02,130.21,128.93,129.85,512482.0,128.4194,129.6038,128.3298,129.2455,512482.0
2024-05-20 10:00:00,129.85,130.15,129.74,129.9,460890.0,129.2455,129.5441,129.136,129.2953,460890.0
2024-05-20 10:05:00,129.93,130.76,129.82,130.62,458664.0,129.3251,130.1513,129.2156,130.0119,458664.0
2024-05-20 10:10:00,130.63,130.84,130.33,130.41,462131.0,130.0219,130.2309,129.7233,129.8029,462131.0
2024-05-20 10:15:00,130.39,130.97,130.1,130.74,479210.0,129.783,130.3603,129.4943,130.1314,479210.0
2024-05-20 10:20:00,130.74,131.02,130.53,130.56,415596.0,130.1314,130.4101,129.9223,129.9522,415596.0
2024-05-20 10:25:00,130.55,130.56,129.9,130.35,317306.0,129.9423,129.9522,129.2953,129.7432,317306.0
2024-05-20 10:30:00,130.39,130.51,130.06,130.19,285512.0,129.783,129.9024,129.4545,129.5839,285512.0
2024-05-20 10:35:00,130.17,130.56,130.17,130.35,178374.0,129.564,129.9522,129.564,129.7432,178374.0
2024-05-20 10:40:00,130.36,130.49,130.09,130.09,159685.0,129.7531,129.8825,129.4844,129.4844,159685.0
2024-05-20 10:45:00,130.1,130.68,129.95,130.63,164644.0,129.4943,130.0716,129.345,130.0219,164644.0
2024-05-20 10:50:00,130.63,130.73,130.4,130.43,125973.0,130.0219,130.1214,129.7929,129.8228,125973.0
2024-05-20 10:55:00,130.44,130.45,130.0,130.23,117850.0,129.8328,129.8427,129.3948,129.6237,117850.0
2024-05-20 11:00:00,130.22,130.34,129.81,129.86,136164.0,129.6138,129.7332,129.2057,129.2555,136164.0
2024-05-20 11:05:00,129.87,129.95,129.67,129.74,149597.0,129.2654,129.345,129.0663,129.136,149597.0
2024-05-20 11:10:00,129.75,129.85,129.45,129.57,172946.0,129.146,129.2455,128.8474,128.9668,172946.0
2024-05-20 11:15:00,129.58,129.68,129.2,129.66,200638.0,128.9768,129.0763,128.5985,129.0564,200638.0
2024-05-20 11:20:00,129.72,129.82,129.38,129.73,111260.0,129.1161,129.2156,128.7777,129.1261,111260.0
2024-05-20 11:25:00,129.72,129.95,129.69,129.95,66488.0,129.1161,129.345,129.0863,129.345,66488.0
2024-05-20 11:30:00,129.96,130.01,129.77,129.8,122638.0,129.355,129.4048,129.1659,129.1957,122638.0
2024-05-20 11:35:00,129.79,129.86,129.69,129.79,55248.0,129.1858,129.2555,129.0863,129.1858,55248.0
2024-05-20 11:40:00,129.81,129.86,129.49,129.62,89046.0,129.2057,129.2555,128.8872,129.0166,89046.0
2024-05-20 11:45:00,129.62,129.69,129.34,129.39,95896.0,129.0166,129.0863,128.7379,128.7877,95896.0
2024-05-20 11:50:00,129.41,129.53,129.13,129.15,130884.0,128.8076,128.927,128.5289,128.5488,130884.0
2024-05-20 11:55:00,129.14,129.29,129.08,129.21,123429.0,128.5388,128.6881,128.4791,128.6085,123429.0
2024-05-20 12:00:00,129.24,129.65,129.24,129.64,93695.0,128.6383,129.0464,128.6383,129.0365,93695.0
2024-05-20 12:05:00,129.64,129.68,129.49,129.5,57320.0,129.0365,129.0763,128.8872,128.8971,57320.0
2024-05-20 12:10:00,129.53,129.55,129.14,129.31,106729.0,128.927,128.9469,128.5388,128.708,106729.0
2024-05-20 12:15:00,129.29,129.47,129.22,129.43,83585.0,128.6881,128.8673,128.6184,128.8275,83585.0
2024-05-20 12:20:00,129.45,129.46,129.24,129.35,68813.0,128.8474,128.8573,128.6383,128.7478,68813.0
2024-05-20 12:25:00,129.32,129.42,128.96,129.06,92981.0,128.718,128.8175,128.3597,128.4592,92981.0
2024-05-20 12:30:00,129.06,129.36,128.96,129.33,66681.0,128.4592,128.7578,128.3597,128.7279,66681.0
2024-05-20 12:35:00,129.34,129.61,129.3,129.61,82726.0,128.7379,129.0066,128.6981,129.0066,82726.0
2024-05-20 12:40:00,129.59,129.93,129.58,129.83,146065.0,128.9867,129.3251,128.9768,129.2256,146065.0
2024-05-20 12:45:00,129.84,129.89,129.71,129.77,104436.0,129.2356,129.2853,129.1062,129.1659,104436.0
2024-05-20 12:50:00,129.78,130.25,129.78,130.16,193759.0,129.1758,129.6436,129.1758,129.5541,193759.0
2024-05-20 12:55:00,130.12,130.46,130.1,130.42,118305.0,129.5143,129.8527,129.4943,129.8129,118305.0
2024-05-20 13:00:00,130.4,130.46,130.12,130.13,108266.0,129.7929,129.8527,129.5143,129.5242,108266.0
2024-05-20 13:05:00,130.12,130.25,129.95,129.99,98015.0,129.5143,129.6436,129.345,129.3849,98015.0
2024-05-20 13:10:00,129.99,130.0,129.75,129.79,89725.0,129.3849,129.3948,129.146,129.1858,89725.0
2024-05-20 13:15:00,129.75,129.96,129.61,129.65,72618.0,129.146,129.355,129.0066,129.0464,72618.0
2024-05-20 13:20:00,129.63,129.64,129.42,129.47,67491.0,129.0265,129.0365,128.8175,128.8673,67491.0
2024-05-20 13:25:00,129.48,129.49,128.9,128.92,132308.0,128.8772,128.8872,128.2999,128.3198,132308.0
2024-05-20 13:30:00,128.9,129.2,128.89,129.14,98224.0,128.2999,128.5985,128.29,128.5388,98224.0
2024-05-20 13:35:00,129.14,129.29,129.05,129.07,95310.0,128.5388,128.6881,128.4492,128.4691,95310.0
2024-05-20 13:40:00,129.08,129.24,128.98,129.24,72845.0,128.4791,128.6383,128.3796,128.6383,72845.0
2024-05-20 13:45:00,129.23,129.3,129.12,129.13,55078.0,128.6284,128.6981,128.5189,128.5289,55078.0
2024-05-20 13:50:00,129.11,129.24,129.07,129.14,37609.0,128.509,128.6383,128.4691,128.5388,37609.0
2024-05-20 13:55:00,129.14,129.25,129.01,129.2,60294.0,128.5388,128.6483,128.4094,128.5985,60294.0
2024-05-20 14:00:00,129.19,129.2,128.94,129.07,39211.0,128.5886,128.5985,128.3397,128.4691,39211.0
2024-05-20 14:05:00,129.05,129.22,128.74,129.14,86033.0,128.4492,128.6184,128.1407,128.5388,86033.0
2024-05-20 14:10:00,129.17,129.27,129.06,129.12,45144.0,128.5687,128.6682,128.4592,128.5189,45144.0
2024-05-20 14:15:00,129.11,129.2,128.88,128.99,56845.0,128.509,128.5985,128.28,128.3895,56845.0
2024-05-20 14:20:00,129.0,129.19,128.98,128.99,42920.0,128.3995,128.5886,128.3796,128.3895,42920.0
2024-05-20 14:25:00,129.01,129.31,129.01,129.31,52600.0,128.4094,128.708,128.4094,128.708,52600.0
2024-05-20 14:30:00,129.29,129.4,129.25,129.29,61865.0,128.6881,128.7976,128.6483,128.6881,61865.0
2024-05-20 14:35:00,129.31,129.44,129.28,129.34,53632.0,128.708,128.8374,128.6782,128.7379,53632.0
2024-05-20 14:40:00,129.35,129.49,129.32,129.4,56990.0,128.7478,128.8872,128.718,128.7976,56990.0
2024-05-20 14:45:00,129.4,129.45,129.32,129.38,71881.0,128.7976,128.8474,128.718,128.7777,71881.0
2024-05-20 14:50:00,129.37,129.48,129.31,129.4,56904.0,128.7677,128.8772,128.708,128.7976,56904.0
2024-05-20 14:55:00,129.39,129.48,129.22,129.33,105348.0,128.7877,128.8772,128.6184,128.7279,105348.0
2024-05-20 15:00:00,129.33,129.42,129.22,129.4,53580.0,128.7279,128.8175,128.6184,128.7976,53580.0
2024-05-20 15:05:00,129.39,129.54,129.33,129.46,50153.0,128.7877,128.937,128.7279,128.8573,50153.0
2024-05-20 15:10:00,129.48,129.64,129.42,129.63,92050.0,128.8772,129.0365,128.8175,129.0265,92050.0
2024-05-20 15:15:00,129.63,129.73,129.57,129.66,94817.0,129.0265,129.1261,128.9668,129.0564,94817.0
2024-05-20 15:20:00,129.65,129.81,129.52,129.77,106757.0,129.0464,129.2057,128.917,129.1659,106757.0
2024-05-20 15:25:00,129.78,129.86,129.73,129.81,68554.0,129.1758,129.2555,129.1261,129.2057,68554.0
2024-05-20 15:30:00,129.81,129.82,129.56,129.62,93859.0,129.2057,129.2156,128.9569,129.0166,93859.0
2024-05-20 15:35:00,129.63,129.67,129.48,129.64,86487.0,129.0265,129.0663,128.8772,129.0365,86487.0
2024-05-20 15:40:00,129.64,129.66,129.48,129.55,86014.0,129.0365,129.0564,128.8772,128.9469,86014.0
2024-05-20 15:45:00,129.55,129.56,129.13,129.14,117651.0,128.9469,128.9569,128.5289,128.5388,117651.0
2024-05-20 15:50:00,129.1,129.21,128.83,128.94,193218.0,128.499,128.6085,128.2303,128.3397,193218.0
2024-05-20 15:55:00,128.92,129.1,128.74,128.99,657805.0,128.3198,128.499,128.1407,128.3895,657805.0
2024-05-21 09:30:00,124.2,126.34,123.28,126.1,973565.0,123.6218,125.7518,122.7061,125.513,973565.0
2024-05-21 09:35:00,126.14,126.23,125.12,126.01,453271.0,125.5528,125.6424,124.5375,125.4234,453271.0
2024-05-21 09:40:00,125.99,126.4,125.65,126.08,272266.0,125.4035,125.8116,125.0651,125.4931,272266.0
2024-05-21 09:45:00,126.1,126.44,125.56,126.41,250398.0,125.513,125.8514,124.9755,125.8215,250398.0
2024-05-21 09:50:00,126.39,126.42,125.92,126.11,185405.0,125.8016,125.8315,125.3338,125.5229,185405.0
2024-05-21 09:55:00,126.1,126.39,125.62,125.7,196591.0,125.513,125.8016,125.0352,125.1148,196591.0
2024-05-21 10:00:00,125.69,126.67,125.66,126.58,189828.0,125.1049,126.0803,125.075,125.9907,189828.0
2024-05-21 10:05:00,126.58,126.97,126.42,126.6,208592.0,125.9907,126.3789,125.8315,126.0106,208592.0
2024-05-21 10:10:00,126.61,127.33,126.6,127.14,233622.0,126.0206,126.7372,126.0106,126.5481,233622.0
2024-05-21 10:15:00,127.16,127.45,126.91,127.13,231641.0,126.568,126.8567,126.3192,126.5382,231641.0
2024-05-21 10:20:00,127.14,127.62,127.07,127.59,249765.0,126.5481,127.0259,126.4785,126.996,249765.0
2024-05-21 10:25:00,127.59,127.79,127.21,127.51,306217.0,126.996,127.1951,126.6178,126.9164,306217.0
2024-05-21 10:30:00,127.53,128.09,127.52,128.08,253158.0,126.9363,127.4937,126.9264,127.4837,253158.0
2024-05-21 10:35:00,128.1,128.58,128.02,128.46,244437.0,127.5037,127.9814,127.424,127.862,244437.0
2024-05-21 10:40:00,128.47,128.82,128.39,128.44,360015.0,127.8719,128.2203,127.7923,127.8421,360015.0
2024-05-21 10:45:00,128.45,128.6,127.9,128.05,347101.0,127.852,128.0013,127.3046,127.4539,347101.0
2024-05-21 10:50:00,128.06,128.21,127.91,127.95,106611.0,127.4638,127.6131,127.3145,127.3544,106611.0
2024-05-21 10:55:00,127.93,128.15,127.76,128.1,126787.0,127.3344,127.5534,127.1652,127.5037,126787.0
2024-05-21 11:00:00,128.14,128.2,127.87,127.93,103664.0,127.5435,127.6032,127.2747,127.3344,103664.0
2024-05-21 11:05:00,127.9,128.09,127.73,127.83,125602.0,127.3046,127.4937,127.1354,127.2349,125602.0
2024-05-21 11:10:00,127.85,127.95,127.65,127.92,103835.0,127.2548,127.3544,127.0558,127.3245,103835.0
2024-05-21 11:15:00,127.93,128.16,127.91,128.04,112922.0,127.3344,127.5634,127.3145,127.4439,112922.0
2024-05-21 11:20:00,128.03,128.33,128.03,128.32,136263.0,127.434,127.7326,127.434,127.7226,136263.0
2024-05-21 11:25:00,128.31,128.36,128.15,128.16,70549.0,127.7127,127.7624,127.5534,127.5634,70549.0
2024-05-21 11:30:00,128.18,128.26,127.9,127.95,132029.0,127.5833,127.6629,127.3046,127.3544,132029.0
2024-05-21 11:35:00,127.93,128.04,127.69,127.79,67777.0,127.3344,127.4439,127.0956,127.1951,67777.0
2024-05-21 11:40:00,127.85,127.85,127.17,127.27,197313.0,127.2548,127.2548,126.578,126.6775,197313.0
2024-05-21 11:45:00,127.27,127.39,127.19,127.2,104272.0,126.6775,126.797,126.5979,126.6078,104272.0
2024-05-21 11:50:00,127.23,127.27,127.01,127.04,166666.0,126.6377,126.6775,126.4187,126.4486,166666.0
2024-05-21 11:55:00,127.04,127.37,127.0,127.31,102392.0,126.4486,126.7771,126.4088,126.7173,102392.0
2024-05-21 12:00:00,127.33,127.58,127.27,127.57,68164.0,126.7372,126.9861,126.6775,126.9761,68164.0
2024-05-21 12:05:00,127.56,128.0,127.55,128.0,83268.0,126.9662,127.4041,126.9562,127.4041,83268.0
2024-05-21 12:10:00,128.0,128.32,127.92,128.21,99162.0,127.4041,127.7226,127.3245,127.6131,99162.0
2024-05-21 12:15:00,128.2,128.49,128.17,128.35,98802.0,127.6032,127.8918,127.5733,127.7525,98802.0
2024-05-21 12:20:00,128.33,128.42,128.21,128.22,106814.0,127.7326,127.8222,127.6131,127.6231,106814.0
2024-05-21 12:25:00,128.22,128.37,128.12,128.18,88908.0,127.6231,127.7724,127.5236,127.5833,88908.0
2024-05-21 12:30:00,128.17,128.19,128.0,128.05,37043.0,127.5733,127.5932,127.4041,127.4539,37043.0
2024-05-21 12:35:00,128.05,128.19,127.97,128.08,64989.0,127.4539,127.5932,127.3743,127.4837,64989.0
2024-05-21 12:40:00,128.09,128.11,127.93,127.99,60390.0,127.4937,127.5136,127.3344,127.3942,60390.0
2024-05-21 12:45:00,127.97,128.12,127.91,128.11,76413.0,127.3743,127.5236,127.3145,127.5136,76413.0
2024-05-21 12:50:00,128.12,128.12,127.79,127.81,39420.0,127.5236,127.5236,127.1951,127.215,39420.0
2024-05-21 12:55:00,127.82,128.01,127.68,127.88,62290.0,127.225,127.4141,127.0856,127.2847,62290.0
2024-05-21 13:00:00,127.88,127.99,127.76,127.96,50904.0,127.2847,127.3942,127.1652,127.3643,50904.0
2024-05-21 13:05:00,127.98,128.05,127.88,128.01,60068.0,127.3842,127.4539,127.2847,127.4141,60068.0
2024-05-21 13:10:00,128.0,128.04,127.83,128.0,63217.0,127.4041,127.4439,127.2349,127.4041,63217.0
2024-05-21 13:15:00,128.0,128.11,127.8,127.94,80614.0,127.4041,127.5136,127.2051,127.3444,80614.0
2024-05-21 13:20:00,127.93,128.08,127.91,128.0,54249.0,127.3344,127.4837,127.3145,127.4041,54249.0
2024-05-21 13:25:00,127.99,128.38,127.98,128.34,86634.0,127.3942,127.7824,127.3842,127.7425,86634.0
2024-05-21 13:30:00,128.35,128.52,128.25,128.29,112510.0,127.7525,127.9217,127.653,127.6928,112510.0
2024-05-21 13:35:00,128.3,128.39,128.28,128.35,35227.0,127.7027,127.7923,127.6828,127.7525,35227.0
2024-05-21 13:40:00,128.34,128.37,128.09,128.19,75718.0,127.7425,127.7724,127.4937,127.5932,75718.0
2024-05-21 13:45:00,128.19,128.26,128.08,128.12,46088.0,127.5932,127.6629,127.4837,127.5236,46088.0
2024-05-21 13:50:00,128.13,128.18,128.03,128.04,44797.0,127.5335,127.5833,127.434,127.4439,44797.0
2024-05-21 13:55:00,128.05,128.35,128.04,128.32,69579.0,127.4539,127.7525,127.4439,127.7226,69579.0
2024-05-21 14:00:00,128.34,128.37,128.1,128.1,51496.0,127.7425,127.7724,127.5037,127.5037,51496.0
2024-05-21 14:05:00,128.09,128.49,128.08,128.3,64742.0,127.4937,127.8918,127.4837,127.7027,64742.0
2024-05-21 14:10:00,128.25,128.28,127.93,127.97,102695.0,127.653,127.6828,127.3344,127.3743,102695.0
2024-05-21 14:15:00,127.98,128.0,127.86,127.94,37394.0,127.3842,127.4041,127.2648,127.3444,37394.0
2024-05-21 14:20:00,127.95,127.97,127.69,127.69,93999.0,127.3544,127.3743,127.0956,127.0956,93999.0
2024-05-21 14:25:00,127.69,127.83,127.37,127.39,120469.0,127.0956,127.2349,126.7771,126.797,120469.0
2024-05-21 14:30:00,127.4,127.53,127.34,127.5,69544.0,126.8069,126.9363,126.7472,126.9064,69544.0
2024-05-21 14:35:00,127.5,127.56,127.38,127.38,68867.0,126.9064,126.9662,126.787,126.787,68867.0
2024-05-21 14:40:00,127.38,127.53,127.28,127.48,102169.0,126.787,126.9363,126.6875,126.8865,102169.0
2024-05-21 14:45:00,127.46,127.55,127.31,127.32,59856.0,126.8666,126.9562,126.7173,126.7273,59856.0
2024-05-21 14:50:00,127.33,127.33,127.2,127.27,120651.0,126.7372,126.7372,126.6078,126.6775,120651.0
2024-05-21 14:55:00,127.27,127.32,127.1,127.32,178961.0,126.6775,126.7273,126.5083,126.7273,178961.0
2024-05-21 15:00:00,127.31,127.51,127.26,127.26,138283.0,126.7173,126.9164,126.6676,126.6676,138283.0
2024-05-21 15:05:00,127.27,127.29,127.11,127.28,98842.0,126.6775,126.6974,126.5183,126.6875,98842.0
2024-05-21 15:10:00,127.28,127.34,127.24,127.3,56422.0,126.6875,126.7472,126.6477,126.7074,56422.0
2024-05-21 15:15:00,127.29,127.42,127.26,127.37,91644.0,126.6974,126.8268,126.6676,126.7771,91644.0
2024-05-21 15:20:00,127.35,127.35,127.12,127.24,78760.0,126.7571,126.7571,126.5282,126.6477,78760.0
2024-05-21 15:25:00,127.24,127.24,127.02,127.06,94227.0,126.6477,126.6477,126.4287,126.4685,94227.0
2024-05-21 15:30:00,127.05,127.14,126.98,127.03,132848.0,126.4585,126.5481,126.3889,126.4386,132848.0
2024-05-21 15:35:00,127.02,127.25,127.02,127.25,120471.0,126.4287,126.6576,126.4287,126.6576,120471.0
2024-05-21 15:40:00,127.25,127.42,127.15,127.22,155176.0,126.6576,126.8268,126.5581,126.6278,155176.0
2024-05-21 15:45:00,127.22,127.45,127.14,127.42,143982.0,126.6278,126.8567,126.5481,126.8268,143982.0
2024-05-21 15:50:00,127.4,127.65,127.25,127.62,236762.0,126.8069,127.0558,126.6576,127.0259,236762.0
2024-05-21 15:55:00,127.59,127.72,127.33,127.48,540757.0,126.996,127.1254,126.7372,126.8865,540757.0
2024-05-22 09:30:00,128.0,128.0,126.51,126.9,505298.0,127.4041,127.4041,125.9211,126.3092,505298.0
2024-05-22 09:35:00,126.88,127.05,126.63,126.92,157485.0,126.2893,126.4585,126.0405,126.3291,157485.0
2024-05-22 09:40:00,126.91,127.44,126.4,127.4,228446.0,126.3192,126.8467,125.8116,126.8069,228446.0
2024-05-22 09:45:00,127.38,127.58,127.32,127.45,195045.0,126.787,126.9861,126.7273,126.8567,195045.0
2024-05-22 09:50:00,127.45,127.46,126.83,126.97,169098.0,126.8567,126.8666,126.2396,126.3789,169098.0
2024-05-22 09:55:00,126.97,127.31,126.75,127.27,155250.0,126.3789,126.7173,126.1599,126.6775,155250.0
2024-05-22 10:00:00,127.27,127.36,126.65,126.78,183933.0,126.6775,126.7671,126.0604,126.1898,183933.0
2024-05-22 10:05:00,126.79,127.14,126.75,127.09,107524.0,126.1998,126.5481,126.1599,126.4984,107524.0
2024-05-22 10:10:00,127.09,127.34,126.95,127.31,146538.0,126.4984,126.7472,126.359,126.7173,146538.0
2024-05-22 10:15:00,127.3,127.39,127.03,127.15,89519.0,126.7074,126.797,126.4386,126.5581,89519.0
2024-05-22 10:20:00,127.12,127.34,126.98,127.33,123830.0,126.5282,126.7472,126.3889,126.7372,123830.0
2024-05-22 10:25:00,127.31,127.53,127.07,127.14,102419.0,126.7173,126.9363,126.4785,126.5481,102419.0
2024-05-22 10:30:00,127.15,127.29,126.85,126.99,124272.0,126.5581,126.6974,126.2595,126.3988,124272.0
2024-05-22 10:35:00,126.98,127.08,126.86,127.01,39388.0,126.3889,126.4884,126.2694,126.4187,39388.0
2024-05-22 10:40:00,127.0,127.17,126.99,127.04,59271.0,126.4088,126.578,126.3988,126.4486,59271.0
2024-05-22 10:45:00,127.01,127.14,126.97,126.99,62383.0,126.4187,126.5481,126.3789,126.3988,62383.0
2024-05-22 10:50:00,126.98,127.24,126.95,127.24,80490.0,126.3889,126.6477,126.359,126.6477,80490.0
2024-05-22 10:55:00,127.22,127.34,127.22,127.22,70788.0,126.6278,126.7472,126.6278,126.6278,70788.0
2024-05-22 11:00:00,127.18,127.26,127.04,127.26,64840.0,126.5879,126.6676,126.4486,126.6676,64840.0
2024-05-22 11:05:00,127.27,127.28,126.86,126.87,80257.0,126.6775,126.6875,126.2694,126.2794,80257.0
2024-05-22 11:10:00,126.87,127.11,126.71,126.86,108393.0,126.2794,126.5183,126.1201,126.2694,108393.0
2024-05-22 11:15:00,126.87,126.91,126.63,126.7,66738.0,126.2794,126.3192,126.0405,126.1102,66738.0
2024-05-22 11:20:00,126.69,126.74,126.46,126.61,145122.0,126.1002,126.15,125.8713,126.0206,145122.0
2024-05-22 11:25:00,126.6,127.03,126.52,126.95,146077.0,126.0106,126.4386,125.931,126.359,146077.0
2024-05-22 11:30:00,126.98,127.1,126.89,126.97,69184.0,126.3889,126.5083,126.2993,126.3789,69184.0
2024-05-22 11:35:00,126.97,127.06,126.88,127.0,52778.0,126.3789,126.4685,126.2893,126.4088,52778.0
2024-05-22 11:40:00,127.01,127.03,126.79,126.85,45837.0,126.4187,126.4386,126.1998,126.2595,45837.0
2024-05-22 11:45:00,126.86,127.02,126.81,126.83,54865.0,126.2694,126.4287,126.2197,126.2396,54865.0
2024-05-22 11:50:00,126.83,126.91,126.61,126.85,93221.0,126.2396,126.3192,126.0206,126.2595,93221.0
2024-05-22 11:55:00,126.86,127.03,126.85,126.98,38220.0,126.2694,126.4386,126.2595,126.3889,38220.0
2024-05-22 12:00:00,126.98,127.02,126.86,127.0,24451.0,126.3889,126.4287,126.2694,126.4088,24451.0
2024-05-22 12:05:00,127.0,127.01,126.85,126.85,33220.0,126.4088,126.4187,126.2595,126.2595,33220.0
2024-05-22 12:10:00,126.86,126.88,126.72,126.75,100913.0,126.2694,126.2893,126.1301,126.1599,100913.0
2024-05-22 12:15:00,126.79,126.88,126.65,126.87,40986.0,126.1998,126.2893,126.0604,126.2794,40986.0
2024-05-22 12:20:00,126.82,126.83,126.6,126.6,53659.0,126.2296,126.2396,126.0106,126.0106,53659.0
2024-05-22 12:25:00,126.6,126.61,126.37,126.39,51238.0,126.0106,126.0206,125.7817,125.8016,51238.0
2024-05-22 12:30:00,126.39,126.55,126.29,126.54,82063.0,125.8016,125.9609,125.7021,125.9509,82063.0
2024-05-22 12:35:00,126.56,126.61,126.44,126.59,49514.0,125.9708,126.0206,125.8514,126.0007,49514.0
2024-05-22 12:40:00,126.58,126.68,126.52,126.55,30009.0,125.9907,126.0903,125.931,125.9609,30009.0
2024-05-22 12:45:00,126.54,126.57,126.2,126.35,49358.0,125.9509,125.9808,125.6125,125.7618,49358.0
2024-05-22 12:50:00,126.35,126.51,126.24,126.51,74183.0,125.7618,125.9211,125.6523,125.9211,74183.0
2024-05-22 12:55:00,126.49,126.68,126.49,126.61,43757.0,125.9012,126.0903,125.9012,126.0206,43757.0
2024-05-22 13:00:00,126.6,126.73,126.56,126.69,19515.0,126.0106,126.14,125.9708,126.1002,19515.0
2024-05-22 13:05:00,126.69,126.77,126.67,126.71,33661.0,126.1002,126.1798,126.0803,126.1201,33661.0
2024-05-22 13:10:00,126.71,126.86,126.69,126.83,38773.0,126.1201,126.2694,126.1002,126.2396,38773.0
2024-05-22 13:15:00,126.85,126.91,126.78,126.85,31290.0,126.2595,126.3192,126.1898,126.2595,31290.0
2024-05-22 13:20:00,126.83,126.98,126.81,126.91,27747.0,126.2396,126.3889,126.2197,126.3192,27747.0
2024-05-22 13:25:00,126.91,126.93,126.81,126.82,19123.0,126.3192,126.3391,126.2197,126.2296,19123.0
2024-05-22 13:30:00,126.81,126.82,126.53,126.64,22687.0,126.2197,126.2296,125.941,126.0505,22687.0
2024-05-22 13:35:00,126.66,126.66,126.24,126.43,56926.0,126.0704,126.0704,125.6523,125.8414,56926.0
2024-05-22 13:40:00,126.39,126.41,126.14,126.2,71916.0,125.8016,125.8215,125.5528,125.6125,71916.0
2024-05-22 13:45:00,126.19,126.41,126.07,126.32,54261.0,125.6025,125.8215,125.4831,125.7319,54261.0
2024-05-22 13:50:00,126.33,126.4,126.23,126.31,29539.0,125.7419,125.8116,125.6424,125.722,29539.0
2024-05-22 13:55:00,126.3,126.5,126.09,126.5,46670.0,125.712,125.9111,125.503,125.9111,46670.0
2024-05-22 14:00:00,126.49,126.49,125.7,125.99,91009.0,125.9012,125.9012,125.1148,125.4035,91009.0
2024-05-22 14:05:00,125.95,126.23,125.94,126.15,64850.0,125.3637,125.6424,125.3537,125.5627,64850.0
2024-05-22 14:10:00,126.15,126.19,125.95,126.02,50618.0,125.5627,125.6025,125.3637,125.4333,50618.0
2024-05-22 14:15:00,126.03,126.09,125.75,125.9,82999.0,125.4433,125.503,125.1646,125.3139,82999.0
2024-05-22 14:20:00,125.89,125.89,125.31,125.71,78583.0,125.3039,125.3039,124.7266,125.1248,78583.0
2024-05-22 14:25:00,125.71,125.76,125.24,125.28,78665.0,125.1248,125.1745,124.657,124.6968,78665.0
2024-05-22 14:30:00,125.29,125.6,125.27,125.53,57338.0,124.7067,125.0153,124.6868,124.9456,57338.0
2024-05-22 14:35:00,125.57,125.67,125.4,125.63,51398.0,124.9854,125.085,124.8162,125.0452,51398.0
2024-05-22 14:40:00,125.61,125.72,125.52,125.67,34466.0,125.0252,125.1347,124.9357,125.085,34466.0
2024-05-22 14:45:00,125.66,126.1,125.66,126.05,60727.0,125.075,125.513,125.075,125.4632,60727.0
2024-05-22 14:50:00,126.05,126.09,125.89,125.95,57021.0,125.4632,125.503,125.3039,125.3637,57021.0
2024-05-22 14:55:00,125.94,126.07,125.92,126.06,35074.0,125.3537,125.4831,125.3338,125.4732,35074.0
2024-05-22 15:00:00,126.05,126.06,125.97,126.05,46629.0,125.4632,125.4732,125.3836,125.4632,46629.0
2024-05-22 15:05:00,126.04,126.14,125.99,126.08,35359.0,125.4532,125.5528,125.4035,125.4931,35359.0
2024-05-22 15:10:00,126.1,126.11,125.96,125.98,28121.0,125.513,125.5229,125.3736,125.3935,28121.0
2024-05-22 15:15:00,125.99,126.04,125.65,125.7,92839.0,125.4035,125.4532,125.0651,125.1148,92839.0
2024-05-22 15:20:00,125.66,126.06,125.62,126.02,97008.0,125.075,125.4732,125.0352,125.4333,97008.0
2024-05-22 15:25:00,126.01,126.19,125.92,126.19,90532.0,125.4234,125.6025,125.3338,125.6025,90532.0
2024-05-22 15:30:00,126.17,126.35,126.07,126.23,136151.0,125.5826,125.7618,125.4831,125.6424,136151.0
2024-05-22 15:35:00,126.23,126.28,125.91,125.91,86711.0,125.6424,125.6921,125.3239,125.3239,86711.0
2024-05-22 15:40:00,125.93,126.04,125.82,125.85,55264.0,125.3438,125.4532,125.2343,125.2641,55264.0
2024-05-22 15:45:00,125.87,126.05,125.85,125.88,69596.0,125.284,125.4632,125.2641,125.294,69596.0
2024-05-22 15:50:00,125.89,125.93,125.63,125.92,264408.0,125.3039,125.3438,125.0452,125.3338,264408.0
2024-05-22 15:55:00,125.91,126.35,125.91,126.29,671495.0,125.3239,125.7618,125.3239,125.7021,671495.0
2024-05-23 09:30:00,131.77,131.95,129.85,130.45,1466397.0,131.1566,131.3357,129.2455,129.8427,1466397.0
2024-05-23 09:35:00,130.37,130.5,129.73,129.9,724506.0,129.7631,129.8925,129.1261,129.2953,724506.0
2024-05-23 09:40:00,129.92,130.0,128.75,129.9,595183.0,129.3152,129.3948,128.1506,129.2953,595183.0
2024-05-23 09:45:00,129.85,130.51,129.11,129.5,633337.0,129.2455,129.9024,128.509,128.8971,633337.0
2024-05-23 09:50:00,129.49,129.53,128.51,129.04,379956.0,128.8872,128.927,127.9117,128.4393,379956.0
2024-05-23 09:55:00,129.02,129.08,128.44,128.61,263543.0,128.4194,128.4791,127.8421,128.0113,263543.0
2024-05-23 10:00:00,128.62,128.87,128.11,128.78,179963.0,128.0212,128.2701,127.5136,128.1805,179963.0
2024-05-23 10:05:00,128.8,129.14,128.58,129.0,215109.0,128.2004,128.5388,127.9814,128.3995,215109.0
2024-05-23 10:10:00,129.03,129.75,129.02,129.73,270437.0,128.4293,129.146,128.4194,129.1261,270437.0
2024-05-23 10:15:00,129.73,130.08,129.38,129.77,321902.0,129.1261,129.4744,128.7777,129.1659,321902.0
2024-05-23 10:20:00,129.77,129.85,129.35,129.53,176520.0,129.1659,129.2455,128.7478,128.927,176520.0
2024-05-23 10:25:00,129.51,129.68,129.38,129.63,136130.0,128.9071,129.0763,128.7777,129.0265,136130.0
2024-05-23 10:30:00,129.65,129.85,129.26,129.33,141774.0,129.0464,129.2455,128.6583,128.7279,141774.0
2024-05-23 10:35:00,129.32,129.56,129.27,129.35,146928.0,128.718,128.9569,128.6682,128.7478,146928.0
2024-05-23 10:40:00,129.34,129.48,128.75,128.77,238463.0,128.7379,128.8772,128.1506,128.1705,238463.0
2024-05-23 10:45:00,128.8,128.87,128.41,128.5,140752.0,128.2004,128.2701,127.8122,127.9018,140752.0
2024-05-23 10:50:00,128.5,128.55,127.85,127.85,179351.0,127.9018,127.9516,127.2548,127.2548,179351.0
2024-05-23 10:55:00,127.84,127.87,127.46,127.66,157927.0,127.2449,127.2747,126.8666,127.0657,157927.0
2024-05-23 11:00:00,127.69,128.2,127.61,128.01,114353.0,127.0956,127.6032,127.0159,127.4141,114353.0
2024-05-23 11:05:00,127.96,128.64,127.78,128.64,124273.0,127.3643,128.0411,127.1851,128.0411,124273.0
2024-05-23 11:10:00,128.63,128.95,128.6,128.86,159393.0,128.0312,128.3497,128.0013,128.2601,159393.0
2024-05-23 11:15:00,128.88,129.09,128.75,128.78,136604.0,128.28,128.489,128.1506,128.1805,136604.0
2024-05-23 11:20:00,128.8,129.34,128.8,129.3,125839.0,128.2004,128.7379,128.2004,128.6981,125839.0
2024-05-23 11:25:00,129.33,129.47,129.26,129.44,112809.0,128.7279,128.8673,128.6583,128.8374,112809.0
2024-05-23 11:30:00,129.45,129.68,129.44,129.51,161463.0,128.8474,129.0763,128.8374,128.9071,161463.0
2024-05-23 11:35:00,129.52,129.67,129.46,129.52,145834.0,128.917,129.0663,128.8573,128.917,145834.0
2024-05-23 11:40:00,129.52,129.54,129.23,129.33,114968.0,128.917,128.937,128.6284,128.7279,114968.0
2024-05-23 11:45:00,129.33,129.48,129.2,129.47,91749.0,128.7279,128.8772,128.5985,128.8673,91749.0
2024-05-23 11:50:00,129.46,129.51,129.31,129.33,120460.0,128.8573,128.9071,128.708,128.7279,120460.0
2024-05-23 11:55:00,129.33,129.39,129.18,129.28,103302.0,128.7279,128.7877,128.5786,128.6782,103302.0
2024-05-23 12:00:00,129.3,129.43,129.01,129.02,90168.0,128.6981,128.8275,128.4094,128.4194,90168.0
2024-05-23 12:05:00,129.01,129.05,128.68,128.75,76667.0,128.4094,128.4492,128.081,128.1506,76667.0
2024-05-23 12:10:00,128.75,128.77,128.48,128.51,68481.0,128.1506,128.1705,127.8819,127.9117,68481.0
2024-05-23 12:15:00,128.51,128.6,128.43,128.59,84403.0,127.9117,128.0013,127.8321,127.9914,84403.0
2024-05-23 12:20:00,128.6,128.63,128.43,128.62,75313.0,128.0013,128.0312,127.8321,128.0212,75313.0
2024-05-23 12:25:00,128.62,128.7,128.45,128.68,80051.0,128.0212,128.1009,127.852,128.081,80051.0
2024-05-23 12:30:00,128.65,128.65,128.43,128.47,93913.0,128.0511,128.0511,127.8321,127.8719,93913.0
2024-05-23 12:35:00,128.47,128.64,128.35,128.38,100669.0,127.8719,128.0411,127.7525,127.7824,100669.0
2024-05-23 12:40:00,128.35,128.41,128.07,128.11,102195.0,127.7525,127.8122,127.4738,127.5136,102195.0
2024-05-23 12:45:00,128.08,128.14,127.77,127.77,68472.0,127.4837,127.5435,127.1752,127.1752,68472.0
2024-05-23 12:50:00,127.78,127.83,127.32,127.58,154467.0,127.1851,127.2349,126.7273,126.9861,154467.0
2024-05-23 12:55:00,127.58,127.73,127.32,127.32,110820.0,126.9861,127.1354,126.7273,126.7273,110820.0
2024-05-23 13:00:00,127.32,127.46,126.92,127.01,241332.0,126.7273,126.8666,126.3291,126.4187,241332.0
2024-05-23 13:05:00,127.03,127.32,127.02,127.28,128318.0,126.4386,126.7273,126.4287,126.6875,128318.0
2024-05-23 13:10:00,127.28,127.42,127.22,127.33,116230.0,126.6875,126.8268,126.6278,126.7372,116230.0
2024-05-23 13:15:00,127.35,127.42,126.92,126.98,128074.0,126.7571,126.8268,126.3291,126.3889,128074.0
2024-05-23 13:20:00,126.97,127.09,126.68,126.98,176503.0,126.3789,126.4984,126.0903,126.3889,176503.0
2024-05-23 13:25:00,126.99,127.31,126.93,127.29,85049.0,126.3988,126.7173,126.3391,126.6974,85049.0
2024-05-23 13:30:00,127.27,127.36,127.12,127.31,93596.0,126.6775,126.7671,126.5282,126.7173,93596.0
2024-05-23 13:35:00,127.3,127.32,126.31,126.36,187068.0,126.7074,126.7273,125.722,125.7718,187068.0
2024-05-23 13:40:00,126.38,126.86,126.2,126.28,117348.0,125.7917,126.2694,125.6125,125.6921,117348.0
2024-05-23 13:45:00,126.27,126.59,126.16,126.43,120939.0,125.6822,126.0007,125.5727,125.8414,120939.0
2024-05-23 13:50:00,126.43,126.64,126.0,126.23,149051.0,125.8414,126.0505,125.4134,125.6424,149051.0
2024-05-23 13:55:00,126.19,126.25,125.77,125.89,190489.0,125.6025,125.6623,125.1845,125.3039,190489.0
2024-05-23 14:00:00,125.85,126.0,125.39,125.43,173271.0,125.2641,125.4134,124.8063,124.8461,173271.0
2024-05-23 14:05:00,125.49,126.01,125.32,125.8,143576.0,124.9058,125.4234,124.7366,125.2144,143576.0
2024-05-23 14:10:00,125.82,125.96,125.37,125.64,62233.0,125.2343,125.3736,124.7864,125.0551,62233.0
2024-05-23 14:15:00,125.64,125.9,125.36,125.36,64762.0,125.0551,125.3139,124.7764,124.7764,64762.0
2024-05-23 14:20:00,125.35,125.69,125.11,125.13,93939.0,124.7665,125.1049,124.5276,124.5475,93939.0
2024-05-23 14:25:00,125.17,125.64,125.17,125.39,124120.0,124.5873,125.0551,124.5873,124.8063,124120.0
2024-05-23 14:30:00,125.36,125.5,124.91,125.25,183875.0,124.7764,124.9158,124.3285,124.6669,183875.0
2024-05-23 14:35:00,125.23,125.67,125.13,125.56,82520.0,124.647,125.085,124.5475,124.9755,82520.0
2024-05-23 14:40:00,125.57,125.66,125.11,125.13,77947.0,124.9854,125.075,124.5276,124.5475,77947.0
2024-05-23 14:45:00,125.11,125.34,124.97,125.14,134673.0,124.5276,124.7565,124.3882,124.5574,134673.0
2024-05-23 14:50:00,125.14,125.18,124.85,124.91,105754.0,124.5574,124.5972,124.2688,124.3285,105754.0
2024-05-23 14:55:00,124.93,125.0,124.66,124.81,137882.0,124.3484,124.4181,124.0797,124.229,137882.0
2024-05-23 15:00:00,124.8,125.37,124.75,125.14,116456.0,124.219,124.7864,124.1693,124.5574,116456.0
2024-05-23 15:05:00,125.16,125.28,124.91,125.11,91523.0,124.5773,124.6968,124.3285,124.5276,91523.0
2024-05-23 15:10:00,125.12,125.12,124.71,124.99,90490.0,124.5375,124.5375,124.1294,124.4081,90490.0
2024-05-23 15:15:00,125.0,125.21,124.75,125.09,131100.0,124.4181,124.6271,124.1693,124.5077,131100.0
2024-05-23 15:20:00,125.12,125.36,124.97,125.07,118114.0,124.5375,124.7764,124.3882,124.4878,118114.0
2024-05-23 15:25:00,125.03,125.24,124.88,125.17,60796.0,124.4479,124.657,124.2986,124.5873,60796.0
2024-05-23 15:30:00,125.18,125.72,125.18,125.7,81131.0,124.5972,125.1347,124.5972,125.1148,81131.0
2024-05-23 15:35:00,125.7,125.97,125.66,125.96,88653.0,125.1148,125.3836,125.075,125.3736,88653.0
2024-05-23 15:40:00,125.98,126.07,125.75,125.96,116827.0,125.3935,125.4831,125.1646,125.3736,116827.0
2024-05-23 15:45:00,125.97,126.16,125.82,126.08,111049.0,125.3836,125.5727,125.2343,125.4931,111049.0
2024-05-23 15:50:00,126.11,126.39,125.93,126.36,189379.0,125.5229,125.8016,125.3438,125.7718,189379.0
2024-05-23 15:55:00,126.33,126.37,126.05,126.27,403602.0,125.7419,125.7817,125.4632,125.6822,403602.0
2024-05-24 09:30:00,127.71,127.91,126.6,127.17,510536.0,127.1155,127.3145,126.0106,126.578,510536.0
2024-05-24 09:35:00,127.21,127.26,126.64,126.95,173408.0,126.6178,126.6676,126.0505,126.359,173408.0
2024-05-24 09:40:00,126.94,127.5,126.89,127.2,261632.0,126.3491,126.9064,126.2993,126.6078,261632.0
2024-05-24 09:45:00,127.19,127.56,126.9,127.1,194185.0,126.5979,126.9662,126.3092,126.5083,194185.0
2024-05-24 09:50:00,127.07,127.19,126.8,126.99,129741.0,126.4785,126.5979,126.2097,126.3988,129741.0
2024-05-24 09:55:00,127.03,128.0,126.98,127.89,182238.0,126.4386,127.4041,126.3889,127.2946,182238.0
2024-05-24 10:00:00,127.9,128.47,127.61,127.65,300802.0,127.3046,127.8719,127.0159,127.0558,300802.0
2024-05-24 10:05:00,127.71,127.73,127.15,127.15,240486.0,127.1155,127.1354,126.5581,126.5581,240486.0
2024-05-24 10:10:00,127.2,127.53,127.03,127.45,161340.0,126.6078,126.9363,126.4386,126.8567,161340.0
2024-05-24 10:15:00,127.5,128.39,127.49,128.31,185910.0,126.9064,127.7923,126.8965,127.7127,185910.0
2024-05-24 10:20:00,128.32,128.85,128.2,128.74,209187.0,127.7226,128.2502,127.6032,128.1407,209187.0
2024-05-24 10:25:00,128.75,128.97,128.65,128.75,169321.0,128.1506,128.3696,128.0511,128.1506,169321.0
2024-05-24 10:30:00,128.79,128.91,128.56,128.82,134462.0,128.1904,128.3099,127.9615,128.2203,134462.0
2024-05-24 10:35:00,128.83,128.84,128.52,128.59,116098.0,128.2303,128.2402,127.9217,127.9914,116098.0
2024-05-24 10:40:00,128.53,128.74,128.28,128.3,116919.0,127.9317,128.1407,127.6828,127.7027,116919.0
2024-05-24 10:45:00,128.35,128.51,128.23,128.46,102949.0,127.7525,127.9117,127.6331,127.862,102949.0
2024-05-24 10:50:00,128.48,128.53,128.27,128.37,105652.0,127.8819,127.9317,127.6729,127.7724,105652.0
2024-05-24 10:55:00,128.35,128.5,128.32,128.43,107665.0,127.7525,127.9018,127.7226,127.8321,107665.0
2024-05-24 11:00:00,128.43,128.84,128.35,128.82,102496.0,127.8321,128.2402,127.7525,128.2203,102496.0
2024-05-24 11:05:00,128.82,128.99,128.72,128.93,130085.0,128.2203,128.3895,128.1208,128.3298,130085.0
2024-05-24 11:10:00,128.91,129.23,128.89,129.09,160955.0,128.3099,128.6284,128.29,128.489,160955.0
2024-05-24 11:15:00,129.1,129.55,128.97,129.52,176601.0,128.499,128.9469,128.3696,128.917,176601.0
2024-05-24 11:20:00,129.52,129.63,129.33,129.5,171137.0,128.917,129.0265,128.7279,128.8971,171137.0
2024-05-24 11:25:00,129.49,129.61,129.31,129.4,127607.0,128.8872,129.0066,128.708,128.7976,127607.0
2024-05-24 11:30:00,129.44,129.6,129.4,129.58,67456.0,128.8374,128.9967,128.7976,128.9768,67456.0
2024-05-24 11:35:00,129.6,129.63,129.24,129.3,85701.0,128.9967,129.0265,128.6383,128.6981,85701.0
2024-05-24 11:40:00,129.29,129.75,129.26,129.67,110985.0,128.6881,129.146,128.6583,129.0663,110985.0
2024-05-24 11:45:00,129.67,129.67,129.43,129.56,79125.0,129.0663,129.0663,128.8275,128.9569,79125.0
2024-05-24 11:50:00,129.57,129.73,129.36,129.73,95471.0,128.9668,129.1261,128.7578,129.1261,95471.0
2024-05-24 11:55:00,129.73,130.12,129.65,130.01,170629.0,129.1261,129.5143,129.0464,129.4048,170629.0
2024-05-24 12:00:00,130.0,130.02,129.58,129.65,116013.0,129.3948,129.4147,128.9768,129.0464,116013.0
2024-05-24 12:05:00,129.65,129.95,129.61,129.76,75335.0,129.0464,129.345,129.0066,129.1559,75335.0
2024-05-24 12:10:00,129.76,129.9,129.72,129.81,104135.0,129.1559,129.2953,129.1161,129.2057,104135.0
2024-05-24 12:15:00,129.82,129.97,129.68,129.96,78090.0,129.2156,129.365,129.0763,129.355,78090.0
2024-05-24 12:20:00,129.98,130.23,129.95,130.15,158090.0,129.3749,129.6237,129.345,129.5441,158090.0
2024-05-24 12:25:00,130.14,130.4,130.08,130.21,127687.0,129.5342,129.7929,129.4744,129.6038,127687.0
2024-05-24 12:30:00,130.23,130.24,129.93,130.06,109233.0,129.6237,129.6337,129.3251,129.4545,109233.0
2024-05-24 12:35:00,130.07,130.18,129.79,129.79,90247.0,129.4645,129.574,129.1858,129.1858,90247.0
2024-05-24 12:40:00,129.78,129.91,129.62,129.74,77502.0,129.1758,129.3052,129.0166,129.136,77502.0
2024-05-24 12:45:00,129.72,129.78,129.61,129.76,51453.0,129.1161,129.1758,129.0066,129.1559,51453.0
2024-05-24 12:50:00,129.77,129.85,129.67,129.81,49958.0,129.1659,129.2455,129.0663,129.2057,49958.0
2024-05-24 12:55:00,129.82,129.85,129.41,129.54,57315.0,129.2156,129.2455,128.8076,128.937,57315.0
2024-05-24 13:00:00,129.54,129.7,129.38,129.38,47603.0,128.937,129.0962,128.7777,128.7777,47603.0
2024-05-24 13:05:00,129.42,129.5,129.25,129.34,41336.0,128.8175,128.8971,128.6483,128.7379,41336.0
2024-05-24 13:10:00,129.32,129.56,129.23,129.54,56718.0,128.718,128.9569,128.6284,128.937,56718.0
2024-05-24 13:15:00,129.58,129.65,129.52,129.6,46552.0,128.9768,129.0464,128.917,128.9967,46552.0
2024-05-24 13:20:00,129.62,129.7,129.54,129.7,38939.0,129.0166,129.0962,128.937,129.0962,38939.0
2024-05-24 13:25:00,129.73,129.87,129.69,129.81,80066.0,129.1261,129.2654,129.0863,129.2057,80066.0
2024-05-24 13:30:00,129.79,129.84,129.58,129.68,34772.0,129.1858,129.2356,128.9768,129.0763,34772.0
2024-05-24 13:35:00,129.7,129.83,129.67,129.82,38541.0,129.0962,129.2256,129.0663,129.2156,38541.0
2024-05-24 13:40:00,129.79,129.81,129.71,129.78,34575.0,129.1858,129.2057,129.1062,129.1758,34575.0
2024-05-24 13:45:00,129.79,129.9,129.73,129.88,56176.0,129.1858,129.2953,129.1261,129.2754,56176.0
2024-05-24 13:50:00,129.88,130.07,129.84,129.9,90869.0,129.2754,129.4645,129.2356,129.2953,90869.0
2024-05-24 13:55:00,129.89,129.98,129.87,129.97,60877.0,129.2853,129.3749,129.2654,129.365,60877.0
2024-05-24 14:00:00,129.97,130.08,129.89,129.96,69000.0,129.365,129.4744,129.2853,129.355,69000.0
2024-05-24 14:05:00,129.98,130.07,129.95,130.0,93515.0,129.3749,129.4645,129.345,129.3948,93515.0
2024-05-24 14:10:00,130.0,130.0,129.8,129.84,79437.0,129.3948,129.3948,129.1957,129.2356,79437.0
2024-05-24 14:15:00,129.84,130.1,129.81,129.95,87556.0,129.2356,129.4943,129.2057,129.345,87556.0
2024-05-24 14:20:00,129.96,129.96,129.54,129.54,55809.0,129.355,129.355,128.937,128.937,55809.0
2024-05-24 14:25:00,129.53,129.67,129.53,129.59,48469.0,128.927,129.0663,128.927,128.9867,48469.0
2024-05-24 14:30:00,129.59,129.6,129.34,129.37,70855.0,128.9867,128.9967,128.7379,128.7677,70855.0
2024-05-24 14:35:00,129.35,129.48,129.22,129.45,63664.0,128.7478,128.8772,128.6184,128.8474,63664.0
2024-05-24 14:40:00,129.47,129.47,129.21,129.23,63203.0,128.8673,128.8673,128.6085,128.6284,63203.0
2024-05-24 14:45:00,129.21,129.31,129.16,129.24,49190.0,128.6085,128.708,128.5587,128.6383,49190.0
2024-05-24 14:50:00,129.24,129.3,129.02,129.05,55454.0,128.6383,128.6981,128.4194,128.4492,55454.0
2024-05-24 14:55:00,129.07,129.18,129.01,129.12,53281.0,128.4691,128.5786,128.4094,128.5189,53281.0
2024-05-24 15:00:00,129.11,129.13,128.69,128.9,76877.0,128.509,128.5289,128.0909,128.2999,76877.0
2024-05-24 15:05:00,128.96,129.12,128.92,128.99,54923.0,128.3597,128.5189,128.3198,128.3895,54923.0
2024-05-24 15:10:00,128.99,129.13,128.96,129.06,31551.0,128.3895,128.5289,128.3597,128.4592,31551.0
2024-05-24 15:15:00,129.06,129.15,128.99,129.12,34277.0,128.4592,128.5488,128.3895,128.5189,34277.0
2024-05-24 15:20:00,129.12,129.13,128.98,129.04,42232.0,128.5189,128.5289,128.3796,128.4393,42232.0
2024-05-24 15:25:00,129.05,129.08,128.87,128.94,66383.0,128.4492,128.4791,128.2701,128.3397,66383.0
2024-05-24 15:30:00,128.95,129.09,128.89,128.94,80995.0,128.3497,128.489,128.29,128.3397,80995.0
2024-05-24 15:35:00,128.94,129.12,128.88,129.0,85690.0,128.3397,128.5189,128.28,128.3995,85690.0
2024-05-24 15:40:00,128.99,129.09,128.9,129.02,119523.0,128.3895,128.489,128.2999,128.4194,119523.0
2024-05-24 15:45:00,129.0,129.23,129.0,129.2,129930.0,128.3995,128.6284,128.3995,128.5985,129930.0
2024-05-24 15:50:00,129.21,129.38,129.07,129.31,192044.0,128.6085,128.7777,128.4691,128.708,192044.0
2024-05-24 15:55:00,129.32,129.52,129.2,129.51,458304.0,128.718,128.917,128.5985,128.9071,458304.0
2024-05-28 09:30:00,131.79,133.3,131.65,131.78,974012.0,131.1765,132.6794,131.0371,131.1665,974012.0
2024-05-28 09:35:00,131.78,131.94,130.92,131.37,312750.0,131.1665,131.3258,130.3105,130.7584,312750.0
2024-05-28 09:40:00,131.35,131.48,130.44,130.44,226099.0,130.7385,130.8679,129.8328,129.8328,226099.0
2024-05-28 09:45:00,130.46,130.49,129.27,129.98,468259.0,129.8527,129.8825,128.6682,129.3749,468259.0
2024-05-28 09:50:00,129.95,130.06,129.55,129.86,193458.0,129.345,129.4545,128.9469,129.2555,193458.0
2024-05-28 09:55:00,129.89,130.31,129.76,130.21,143127.0,129.2853,129.7034,129.1559,129.6038,143127.0
2024-05-28 10:00:00,130.2,130.89,129.82,130.82,203098.0,129.5939,130.2807,129.2156,130.211,203098.0
2024-05-28 10:05:00,130.81,131.14,130.66,131.1,153112.0,130.201,130.5295,130.0517,130.4897,153112.0
2024-05-28 10:10:00,131.11,131.35,131.01,131.11,132922.0,130.4996,130.7385,130.4001,130.4996,132922.0
2024-05-28 10:15:00,131.13,131.19,130.85,131.0,88387.0,130.5196,130.5793,130.2409,130.3902,88387.0
2024-05-28 10:20:00,131.01,131.1,130.43,130.61,161142.0,130.4001,130.4897,129.8228,130.002,161142.0
2024-05-28 10:25:00,130.6,130.9,130.42,130.47,124513.0,129.992,130.2906,129.8129,129.8626,124513.0
2024-05-28 10:30:00,130.44,130.8,130.24,130.31,116550.0,129.8328,130.1911,129.6337,129.7034,116550.0
2024-05-28 10:35:00,130.3,130.53,130.16,130.37,86955.0,129.6934,129.9223,129.5541,129.7631,86955.0
2024-05-28 10:40:00,130.47,131.31,130.34,131.12,99791.0,129.8626,130.6987,129.7332,130.5096,99791.0
2024-05-28 10:45:00,131.12,131.51,130.96,131.42,194343.0,130.5096,130.8978,130.3503,130.8082,194343.0
2024-05-28 10:50:00,131.41,131.6,131.28,131.46,154202.0,130.7982,130.9874,130.6689,130.848,154202.0
2024-05-28 10:55:00,131.45,131.94,131.45,131.82,142757.0,130.8381,131.3258,130.8381,131.2063,142757.0
2024-05-28 11:00:00,131.81,131.82,131.4,131.44,119578.0,131.1964,131.2063,130.7883,130.8281,119578.0
2024-05-28 11:05:00,131.43,131.61,131.2,131.32,74452.0,130.8182,130.9973,130.5892,130.7087,74452.0
2024-05-28 11:10:00,131.33,131.76,131.29,131.71,85759.0,130.7186,131.1466,130.6788,131.0969,85759.0
2024-05-28 11:15:00,131.73,132.03,131.68,131.92,130008.0,131.1168,131.4154,131.067,131.3059,130008.0
2024-05-28 11:20:00,131.95,132.18,131.89,132.11,147104.0,131.3357,131.5647,131.276,131.495,147104.0
2024-05-28 11:25:00,132.11,132.22,131.73,131.87,150710.0,131.495,131.6045,131.1168,131.2561,150710.0
2024-05-28 11:30:00,131.87,131.91,131.61,131.63,75086.0,131.2561,131.2959,130.9973,131.0172,75086.0
2024-05-28 11:35:00,131.65,131.84,131.5,131.81,78021.0,131.0371,131.2262,130.8878,131.1964,78021.0
2024-05-28 11:40:00,131.83,132.05,131.75,132.02,77926.0,131.2163,131.4353,131.1367,131.4054,77926.0
2024-05-28 11:45:00,132.01,132.06,131.84,132.05,101013.0,131.3955,131.4452,131.2262,131.4353,101013.0
2024-05-28 11:50:00,132.04,132.04,131.83,131.85,57917.0,131.4253,131.4253,131.2163,131.2362,57917.0
2024-05-28 11:55:00,131.86,132.04,131.85,131.97,55097.0,131.2462,131.4253,131.2362,131.3556,55097.0
2024-05-28 12:00:00,131.97,132.28,131.94,132.0,102266.0,131.3556,131.6642,131.3258,131.3855,102266.0
2024-05-28 12:05:00,131.99,132.02,131.74,131.81,67780.0,131.3755,131.4054,131.1267,131.1964,67780.0
2024-05-28 12:10:00,131.82,131.93,131.67,131.9,59218.0,131.2063,131.3158,131.057,131.286,59218.0
2024-05-28 12:15:00,131.89,131.89,131.54,131.62,84430.0,131.276,131.276,130.9276,131.0073,84430.0
2024-05-28 12:20:00,131.62,131.84,131.55,131.84,59036.0,131.0073,131.2262,130.9376,131.2262,59036.0
2024-05-28 12:25:00,131.83,132.25,131.69,131.87,78879.0,131.2163,131.6343,131.0769,131.2561,78879.0
2024-05-28 12:30:00,131.86,132.05,131.82,132.04,62898.0,131.2462,131.4353,131.2063,131.4253,62898.0
2024-05-28 12:35:00,132.03,132.25,131.93,132.24,53882.0,131.4154,131.6343,131.3158,131.6244,53882.0
2024-05-28 12:40:00,132.23,132.47,132.19,132.44,99069.0,131.6144,131.8533,131.5746,131.8235,99069.0
2024-05-28 12:45:00,132.45,132.62,132.24,132.29,102311.0,131.8334,132.0026,131.6244,131.6742,102311.0
2024-05-28 12:50:00,132.28,132.69,132.23,132.52,120843.0,131.6642,132.0723,131.6144,131.9031,120843.0
2024-05-28 12:55:00,132.52,132.52,132.1,132.21,73439.0,131.9031,131.9031,131.485,131.5945,73439.0
2024-05-28 13:00:00,132.21,132.3,131.94,132.02,79257.0,131.5945,131.6841,131.3258,131.4054,79257.0
2024-05-28 13:05:00,132.02,132.14,131.82,132.11,68790.0,131.4054,131.5248,131.2063,131.495,68790.0
2024-05-28 13:10:00,132.11,132.28,132.09,132.23,51571.0,131.495,131.6642,131.4751,131.6144,51571.0
2024-05-28 13:15:00,132.23,132.38,132.05,132.29,50640.0,131.6144,131.7637,131.4353,131.6742,50640.0
2024-05-28 13:20:00,132.32,132.35,132.13,132.24,49264.0,131.704,131.7339,131.5149,131.6244,49264.0
2024-05-28 13:25:00,132.22,132.43,132.21,132.37,48500.0,131.6045,131.8135,131.5945,131.7538,48500.0
2024-05-28 13:30:00,132.39,132.63,132.27,132.6,66185.0,131.7737,132.0126,131.6542,131.9827,66185.0
2024-05-28 13:35:00,132.59,132.66,132.49,132.65,80660.0,131.9728,132.0424,131.8732,132.0325,80660.0
2024-05-28 13:40:00,132.65,132.72,132.52,132.59,59240.0,132.0325,132.1021,131.9031,131.9728,59240.0
2024-05-28 13:45:00,132.59,132.6,132.14,132.17,96343.0,131.9728,131.9827,131.5248,131.5547,96343.0
2024-05-28 13:50:00,132.18,132.27,131.84,131.97,91248.0,131.5647,131.6542,131.2262,131.3556,91248.0
2024-05-28 13:55:00,131.96,132.1,131.8,131.98,94756.0,131.3457,131.485,131.1864,131.3656,94756.0
2024-05-28 14:00:00,131.98,132.18,131.74,132.17,47558.0,131.3656,131.5647,131.1267,131.5547,47558.0
2024-05-28 14:05:00,132.14,132.25,132.07,132.23,53312.0,131.5248,131.6343,131.4552,131.6144,53312.0
2024-05-28 14:10:00,132.23,132.32,132.13,132.16,41678.0,131.6144,131.704,131.5149,131.5448,41678.0
2024-05-28 14:15:00,132.16,132.19,131.85,132.03,48657.0,131.5448,131.5746,131.2362,131.4154,48657.0
2024-05-28 14:20:00,132.02,132.02,131.66,131.7,87356.0,131.4054,131.4054,131.0471,131.0869,87356.0
2024-05-28 14:25:00,131.7,131.73,131.42,131.53,83425.0,131.0869,131.1168,130.8082,130.9177,83425.0
2024-05-28 14:30:00,131.51,131.52,131.1,131.11,130543.0,130.8978,130.9077,130.4897,130.4996,130543.0
2024-05-28 14:35:00,131.12,131.15,130.66,130.88,109046.0,130.5096,130.5395,130.0517,130.2707,109046.0
2024-05-28 14:40:00,130.87,131.04,130.75,130.8,78400.0,130.2608,130.43,130.1413,130.1911,78400.0
2024-05-28 14:45:00,130.84,130.94,130.62,130.93,60460.0,130.2309,130.3304,130.0119,130.3205,60460.0
2024-05-28 14:50:00,130.91,131.06,130.74,131.06,120403.0,130.3006,130.4499,130.1314,130.4499,120403.0
2024-05-28 14:55:00,131.06,131.4,131.03,131.36,60263.0,130.4499,130.7883,130.42,130.7485,60263.0
2024-05-28 15:00:00,131.36,131.43,131.17,131.27,65528.0,130.7485,130.8182,130.5594,130.6589,65528.0
2024-05-28 15:05:00,131.24,131.64,131.24,131.61,67484.0,130.629,131.0272,130.629,130.9973,67484.0
2024-05-28 15:10:00,131.62,131.62,131.35,131.53,54364.0,131.0073,131.0073,130.7385,130.9177,54364.0
2024-05-28 15:15:00,131.52,131.81,131.35,131.74,72462.0,130.9077,131.1964,130.7385,131.1267,72462.0
2024-05-28 15:20:00,131.74,131.96,131.71,131.94,82528.0,131.1267,131.3457,131.0969,131.3258,82528.0
2024-05-28 15:25:00,131.94,132.13,131.89,131.97,122797.0,131.3258,131.5149,131.276,131.3556,122797.0
2024-05-28 15:30:00,132.0,132.63,132.0,132.53,119695.0,131.3855,132.0126,131.3855,131.913,119695.0
2024-05-28 15:35:00,132.51,132.6,132.35,132.47,89635.0,131.8931,131.9827,131.7339,131.8533,89635.0
2024-05-28 15:40:00,132.46,132.54,132.13,132.16,110567.0,131.8434,131.923,131.5149,131.5448,110567.0
2024-05-28 15:45:00,132.17,132.34,132.01,132.01,91329.0,131.5547,131.7239,131.3955,131.3955,91329.0
2024-05-28 15:50:00,132.03,132.21,131.87,132.1,211467.0,131.4154,131.5945,131.2561,131.485,211467.0
2024-05-28 15:55:00,132.1,132.8,132.07,132.66,670296.0,131.485,132.1818,131.4552,132.0424,670296.0
2024-05-29 09:30:00,130.0,131.23,129.9,130.63,476128.0,129.3948,130.6191,129.2953,130.0219,476128.0
2024-05-29 09:35:00,130.56,132.18,130.53,131.88,303281.0,129.9522,131.5647,129.9223,131.2661,303281.0
2024-05-29 09:40:00,131.9,132.27,131.54,131.78,248106.0,131.286,131.6542,130.9276,131.1665,248106.0
2024-05-29 09:45:00,131.83,132.3,131.69,132.12,133029.0,131.2163,131.6841,131.0769,131.5049,133029.0
2024-05-29 09:50:00,132.11,132.93,132.0,132.84,169534.0,131.495,132.3112,131.3855,132.2216,169534.0
2024-05-29 09:55:00,132.85,133.1,132.24,132.31,188072.0,132.2315,132.4804,131.6244,131.6941,188072.0
2024-05-29 10:00:00,132.3,132.38,131.81,131.92,193380.0,131.6841,131.7637,131.1964,131.3059,193380.0
2024-05-29 10:05:00,131.93,132.02,131.4,131.72,116164.0,131.3158,131.4054,130.7883,131.1068,116164.0
2024-05-29 10:10:00,131.7,132.15,131.39,132.06,132374.0,131.0869,131.5348,130.7783,131.4452,132374.0
2024-05-29 10:15:00,132.09,132.37,131.92,131.97,153215.0,131.4751,131.7538,131.3059,131.3556,153215.0
2024-05-29 10:20:00,131.99,132.2,131.7,132.12,125402.0,131.3755,131.5846,131.0869,131.5049,125402.0
2024-05-29 10:25:00,132.11,132.3,131.84,132.06,113412.0,131.495,131.6841,131.2262,131.4452,113412.0
2024-05-29 10:30:00,132.1,132.47,132.06,132.35,87526.0,131.485,131.8533,131.4452,131.7339,87526.0
2024-05-29 10:35:00,132.36,132.47,132.18,132.23,64771.0,131.7438,131.8533,131.5647,131.6144,64771.0
2024-05-29 10:40:00,132.24,132.25,132.0,132.06,98008.0,131.6244,131.6343,131.3855,131.4452,98008.0
2024-05-29 10:45:00,132.09,132.32,132.08,132.2,59051.0,131.4751,131.704,131.4651,131.5846,59051.0
2024-05-29 10:50:00,132.22,132.57,132.19,132.31,120493.0,131.6045,131.9528,131.5746,131.6941,120493.0
2024-05-29 10:55:00,132.3,132.44,131.9,132.19,79318.0,131.6841,131.8235,131.286,131.5746,79318.0
2024-05-29 11:00:00,132.2,132.33,131.94,132.0,39918.0,131.5846,131.714,131.3258,131.3855,39918.0
2024-05-29 11:05:00,131.99,132.0,131.72,131.77,65842.0,131.3755,131.3855,131.1068,131.1566,65842.0
2024-05-29 11:10:00,131.74,132.07,131.7,131.9,49443.0,131.1267,131.4552,131.0869,131.286,49443.0
2024-05-29 11:15:00,131.9,132.05,131.75,131.86,47391.0,131.286,131.4353,131.1367,131.2462,47391.0
2024-05-29 11:20:00,131.88,132.24,131.81,132.21,64742.0,131.2661,131.6244,131.1964,131.5945,64742.0
2024-05-29 11:25:00,132.23,132.4,132.15,132.16,104071.0,131.6144,131.7836,131.5348,131.5448,104071.0
2024-05-29 11:30:00,132.15,132.21,132.0,132.03,64547.0,131.5348,131.5945,131.3855,131.4154,64547.0
2024-05-29 11:35:00,132.04,132.41,132.01,132.15,61913.0,131.4253,131.7936,131.3955,131.5348,61913.0
2024-05-29 11:40:00,132.14,132.15,131.95,132.14,42515.0,131.5248,131.5348,131.3357,131.5248,42515.0
2024-05-29 11:45:00,132.11,132.5,132.06,132.35,80910.0,131.495,131.8832,131.4452,131.7339,80910.0
2024-05-29 11:50:00,132.34,132.4,132.21,132.3,62334.0,131.7239,131.7836,131.5945,131.6841,62334.0
2024-05-29 11:55:00,132.31,132.38,132.2,132.29,64033.0,131.6941,131.7637,131.5846,131.6742,64033.0
2024-05-29 12:00:00,132.3,132.3,132.05,132.09,53157.0,131.6841,131.6841,131.4353,131.4751,53157.0
2024-05-29 12:05:00,132.08,132.28,132.06,132.17,42010.0,131.4651,131.6642,131.4452,131.5547,42010.0
2024-05-29 12:10:00,132.15,132.21,132.0,132.06,43111.0,131.5348,131.5945,131.3855,131.4452,43111.0
2024-05-29 12:15:00,132.06,132.23,132.0,132.22,45486.0,131.4452,131.6144,131.3855,131.6045,45486.0
2024-05-29 12:20:00,132.21,132.27,132.06,132.11,32977.0,131.5945,131.6542,131.4452,131.495,32977.0
2024-05-29 12:25:00,132.11,132.33,132.02,132.29,43549.0,131.495,131.714,131.4054,131.6742,43549.0
2024-05-29 12:30:00,132.29,132.47,132.25,132.42,32535.0,131.6742,131.8533,131.6343,131.8035,32535.0
2024-05-29 12:35:00,132.44,132.48,132.32,132.43,53470.0,131.8235,131.8633,131.704,131.8135,53470.0
2024-05-29 12:40:00,132.45,132.45,132.34,132.37,29983.0,131.8334,131.8334,131.7239,131.7538,29983.0
2024-05-29 12:45:00,132.37,132.47,132.34,132.44,24279.0,131.7538,131.8533,131.7239,131.8235,24279.0
2024-05-29 12:50:00,132.46,132.68,132.41,132.45,64305.0,131.8434,132.0623,131.7936,131.8334,64305.0
2024-05-29 12:55:00,132.44,132.64,132.44,132.52,56218.0,131.8235,132.0225,131.8235,131.9031,56218.0
2024-05-29 13:00:00,132.51,132.58,132.24,132.34,54658.0,131.8931,131.9628,131.6244,131.7239,54658.0
2024-05-29 13:05:00,132.34,132.43,132.06,132.37,69753.0,131.7239,131.8135,131.4452,131.7538,69753.0
2024-05-29 13:10:00,132.35,132.45,132.16,132.16,38590.0,131.7339,131.8334,131.5448,131.5448,38590.0
2024-05-29 13:15:00,132.13,132.26,132.01,132.06,33143.0,131.5149,131.6443,131.3955,131.4452,33143.0
2024-05-29 13:20:00,132.07,132.18,132.0,132.01,55226.0,131.4552,131.5647,131.3855,131.3955,55226.0
2024-05-29 13:25:00,132.02,132.17,131.88,132.15,49877.0,131.4054,131.5547,131.2661,131.5348,49877.0
2024-05-29 13:30:00,132.14,132.26,131.97,131.99,47316.0,131.5248,131.6443,131.3556,131.3755,47316.0
2024-05-29 13:35:00,131.97,132.03,131.76,131.91,82579.0,131.3556,131.4154,131.1466,131.2959,82579.0
2024-05-29 13:40:00,131.93,132.0,131.8,131.92,53901.0,131.3158,131.3855,131.1864,131.3059,53901.0
2024-05-29 13:45:00,131.93,132.23,131.89,132.22,75920.0,131.3158,131.6144,131.276,131.6045,75920.0
2024-05-29 13:50:00,132.21,132.38,132.15,132.37,79594.0,131.5945,131.7637,131.5348,131.7538,79594.0
2024-05-29 13:55:00,132.36,132.39,132.22,132.29,35427.0,131.7438,131.7737,131.6045,131.6742,35427.0
2024-05-29 14:00:00,132.28,132.37,132.22,132.3,29888.0,131.6642,131.7538,131.6045,131.6841,29888.0
2024-05-29 14:05:00,132.3,132.46,132.23,132.4,38221.0,131.6841,131.8434,131.6144,131.7836,38221.0
2024-05-29 14:10:00,132.39,132.55,132.3,132.53,71459.0,131.7737,131.9329,131.6841,131.913,71459.0
2024-05-29 14:15:00,132.51,132.53,132.38,132.49,46307.0,131.8931,131.913,131.7637,131.8732,46307.0
2024-05-29 14:20:00,132.51,132.54,132.34,132.36,55764.0,131.8931,131.923,131.7239,131.7438,55764.0
2024-05-29 14:25:00,132.36,132.41,132.14,132.19,40579.0,131.7438,131.7936,131.5248,131.5746,40579.0
2024-05-29 14:30:00,132.16,132.22,131.99,132.09,36510.0,131.5448,131.6045,131.3755,131.4751,36510.0
2024-05-29 14:35:00,132.11,132.18,131.92,131.99,43152.0,131.495,131.5647,131.3059,131.3755,43152.0
2024-05-29 14:40:00,131.99,132.22,131.96,132.16,73177.0,131.3755,131.6045,131.3457,131.5448,73177.0
2024-05-29 14:45:00,132.14,132.16,131.86,131.99,59567.0,131.5248,131.5448,131.2462,131.3755,59567.0
2024-05-29 14:50:00,132.0,132.05,131.9,131.97,40378.0,131.3855,131.4353,131.286,131.3556,40378.0
2024-05-29 14:55:00,131.98,132.15,131.94,132.08,29948.0,131.3656,131.5348,131.3258,131.4651,29948.0
2024-05-29 15:00:00,132.09,132.28,132.07,132.19,31851.0,131.4751,131.6642,131.4552,131.5746,31851.0
2024-05-29 15:05:00,132.21,132.26,132.0,132.11,39934.0,131.5945,131.6443,131.3855,131.495,39934.0
2024-05-29 15:10:00,132.13,132.29,132.02,132.28,37424.0,131.5149,131.6742,131.4054,131.6642,37424.0
2024-05-29 15:15:00,132.29,132.35,132.19,132.29,42681.0,131.6742,131.7339,131.5746,131.6742,42681.0
2024-05-29 15:20:00,132.28,132.48,132.26,132.48,79816.0,131.6642,131.8633,131.6443,131.8633,79816.0
2024-05-29 15:25:00,132.48,132.56,132.31,132.36,61123.0,131.8633,131.9429,131.6941,131.7438,61123.0
2024-05-29 15:30:00,132.35,132.4,132.12,132.13,56484.0,131.7339,131.7836,131.5049,131.5149,56484.0
2024-05-29 15:35:00,132.13,132.3,132.1,132.22,49773.0,131.5149,131.6841,131.485,131.6045,49773.0
2024-05-29 15:40:00,132.22,132.28,132.0,132.05,64310.0,131.6045,131.6642,131.3855,131.4353,64310.0
2024-05-29 15:45:00,132.05,132.1,131.84,131.85,69632.0,131.4353,131.485,131.2262,131.2362,69632.0
2024-05-29 15:50:00,131.88,131.96,131.45,131.59,194860.0,131.2661,131.3457,130.8381,130.9774,194860.0
2024-05-29 15:55:00,131.6,131.81,131.41,131.57,557793.0,130.9874,131.1964,130.7982,130.9575,557793.0
2024-05-30 09:30:00,130.32,131.67,130.1,130.62,410056.0,129.7133,131.057,129.4943,130.0119,410056.0
2024-05-30 09:35:00,130.58,131.3,130.3,130.85,167793.0,129.9721,130.6888,129.6934,130.2409,167793.0
2024-05-30 09:40:00,130.83,131.03,130.43,130.55,137569.0,130.2209,130.42,129.8228,129.9423,137569.0
2024-05-30 09:45:00,130.54,130.66,130.02,130.03,128260.0,129.9323,130.0517,129.4147,129.4247,128260.0
2024-05-30 09:50:00,130.01,130.13,129.39,129.94,317171.0,129.4048,129.5242,128.7877,129.3351,317171.0
2024-05-30 09:55:00,129.94,130.5,129.79,130.23,108614.0,129.3351,129.8925,129.1858,129.6237,108614.0
2024-05-30 10:00:00,130.23,130.3,129.56,129.61,114655.0,129.6237,129.6934,128.9569,129.0066,114655.0
2024-05-30 10:05:00,129.57,130.08,129.47,129.55,139590.0,128.9668,129.4744,128.8673,128.9469,139590.0
2024-05-30 10:10:00,129.55,129.66,129.13,129.65,207605.0,128.9469,129.0564,128.5289,129.0464,207605.0
2024-05-30 10:15:00,129.66,130.13,129.46,129.91,140978.0,129.0564,129.5242,128.8573,129.3052,140978.0
2024-05-30 10:20:00,129.9,130.1,129.65,129.74,122012.0,129.2953,129.4943,129.0464,129.136,122012.0
2024-05-30 10:25:00,129.72,129.88,129.59,129.63,114622.0,129.1161,129.2754,128.9867,129.0265,114622.0
2024-05-30 10:30:00,129.57,129.68,128.84,128.92,202563.0,128.9668,129.0763,128.2402,128.3198,202563.0
2024-05-30 10:35:00,128.9,129.01,127.61,127.68,321360.0,128.2999,128.4094,127.0159,127.0856,321360.0
2024-05-30 10:40:00,127.7,127.96,127.27,127.68,251408.0,127.1055,127.3643,126.6775,127.0856,251408.0
2024-05-30 10:45:00,127.7,127.98,127.56,127.76,120318.0,127.1055,127.3842,126.9662,127.1652,120318.0
2024-05-30 10:50:00,127.79,128.14,127.68,128.09,114488.0,127.1951,127.5435,127.0856,127.4937,114488.0
2024-05-30 10:55:00,128.08,128.41,128.03,128.34,141449.0,127.4837,127.8122,127.434,127.7425,141449.0
2024-05-30 11:00:00,128.34,128.38,127.68,127.68,111796.0,127.7425,127.7824,127.0856,127.0856,111796.0
2024-05-30 11:05:00,127.7,128.1,127.53,128.0,85020.0,127.1055,127.5037,126.9363,127.4041,85020.0
2024-05-30 11:10:00,127.98,127.98,127.6,127.68,50324.0,127.3842,127.3842,127.006,127.0856,50324.0
2024-05-30 11:15:00,127.69,127.93,127.66,127.74,32113.0,127.0956,127.3344,127.0657,127.1453,32113.0
2024-05-30 11:20:00,127.77,128.14,127.58,127.92,61602.0,127.1752,127.5435,126.9861,127.3245,61602.0
2024-05-30 11:25:00,127.92,128.1,127.81,128.07,55225.0,127.3245,127.5037,127.215,127.4738,55225.0
2024-05-30 11:30:00,128.03,128.37,128.0,128.37,71850.0,127.434,127.7724,127.4041,127.7724,71850.0
2024-05-30 11:35:00,128.37,128.44,128.18,128.32,54239.0,127.7724,127.8421,127.5833,127.7226,54239.0
2024-05-30 11:40:00,128.34,128.38,127.99,128.0,83705.0,127.7425,127.7824,127.3942,127.4041,83705.0
2024-05-30 11:45:00,128.0,128.07,127.89,127.97,55308.0,127.4041,127.4738,127.2946,127.3743,55308.0
2024-05-30 11:50:00,127.99,128.14,127.84,127.88,52574.0,127.3942,127.5435,127.2449,127.2847,52574.0
2024-05-30 11:55:00,127.9,127.99,127.79,127.83,35033.0,127.3046,127.3942,127.1951,127.2349,35033.0
2024-05-30 12:00:00,127.87,128.36,127.79,128.35,37136.0,127.2747,127.7624,127.1951,127.7525,37136.0
2024-05-30 12:05:00,128.36,128.49,128.27,128.31,62301.0,127.7624,127.8918,127.6729,127.7127,62301.0
2024-05-30 12:10:00,128.33,128.61,128.33,128.58,63123.0,127.7326,128.0113,127.7326,127.9814,63123.0
2024-05-30 12:15:00,128.59,128.81,128.55,128.7,48327.0,127.9914,128.2104,127.9516,128.1009,48327.0
2024-05-30 12:20:00,128.71,128.87,128.61,128.72,49866.0,128.1108,128.2701,128.0113,128.1208,49866.0
2024-05-30 12:25:00,128.71,128.78,128.64,128.73,46706.0,128.1108,128.1805,128.0411,128.1307,46706.0
2024-05-30 12:30:00,128.71,128.93,128.61,128.88,36304.0,128.1108,128.3298,128.0113,128.28,36304.0
2024-05-30 12:35:00,128.92,128.92,128.6,128.62,27574.0,128.3198,128.3198,128.0013,128.0212,27574.0
2024-05-30 12:40:00,128.61,128.62,128.36,128.38,56131.0,128.0113,128.0212,127.7624,127.7824,56131.0
2024-05-30 12:45:00,128.39,128.66,128.36,128.49,20870.0,127.7923,128.061,127.7624,127.8918,20870.0
2024-05-30 12:50:00,128.5,128.77,128.4,128.63,33305.0,127.9018,128.1705,127.8023,128.0312,33305.0
2024-05-30 12:55:00,128.63,128.63,128.34,128.42,40973.0,128.0312,128.0312,127.7425,127.8222,40973.0
2024-05-30 13:00:00,128.39,128.76,128.38,128.44,30130.0,127.7923,128.1606,127.7824,127.8421,30130.0
2024-05-30 13:05:00,128.47,128.65,128.45,128.6,17015.0,127.8719,128.0511,127.852,128.0013,17015.0
2024-05-30 13:10:00,128.61,128.93,128.6,128.88,44049.0,128.0113,128.3298,128.0013,128.28,44049.0
2024-05-30 13:15:00,128.87,129.0,128.57,128.58,85294.0,128.2701,128.3995,127.9715,127.9814,85294.0
2024-05-30 13:20:00,128.63,128.8,128.57,128.77,27106.0,128.0312,128.2004,127.9715,128.1705,27106.0
2024-05-30 13:25:00,128.8,128.81,128.57,128.62,19662.0,128.2004,128.2104,127.9715,128.0212,19662.0
2024-05-30 13:30:00,128.61,128.88,128.61,128.76,23930.0,128.0113,128.28,128.0113,128.1606,23930.0
2024-05-30 13:35:00,128.72,128.87,128.69,128.75,19154.0,128.1208,128.2701,128.0909,128.1506,19154.0
2024-05-30 13:40:00,128.73,128.94,128.72,128.81,24323.0,128.1307,128.3397,128.1208,128.2104,24323.0
2024-05-30 13:45:00,128.8,128.87,128.55,128.6,40779.0,128.2004,128.2701,127.9516,128.0013,40779.0
2024-05-30 13:50:00,128.61,128.68,128.46,128.47,47457.0,128.0113,128.081,127.862,127.8719,47457.0
2024-05-30 13:55:00,128.47,128.55,128.41,128.5,30882.0,127.8719,127.9516,127.8122,127.9018,30882.0
2024-05-30 14:00:00,128.5,128.51,128.19,128.2,38391.0,127.9018,127.9117,127.5932,127.6032,38391.0
2024-05-30 14:05:00,128.17,128.3,128.11,128.17,46507.0,127.5733,127.7027,127.5136,127.5733,46507.0
2024-05-30 14:10:00,128.16,128.24,128.03,128.14,30761.0,127.5634,127.643,127.434,127.5435,30761.0
2024-05-30 14:15:00,128.15,128.34,127.88,128.23,81633.0,127.5534,127.7425,127.2847,127.6331,81633.0
2024-05-30 14:20:00,128.21,128.32,128.04,128.13,31414.0,127.6131,127.7226,127.4439,127.5335,31414.0
2024-05-30 14:25:00,128.13,128.13,128.0,128.09,42816.0,127.5335,127.5335,127.4041,127.4937,42816.0
2024-05-30 14:30:00,128.08,128.24,128.06,128.11,37773.0,127.4837,127.643,127.4638,127.5136,37773.0
2024-05-30 14:35:00,128.1,128.11,127.88,127.94,64220.0,127.5037,127.5136,127.2847,127.3444,64220.0
2024-05-30 14:40:00,127.94,128.08,127.94,127.94,32045.0,127.3444,127.4837,127.3444,127.3444,32045.0
2024-05-30 14:45:00,127.92,128.05,127.8,127.87,44402.0,127.3245,127.4539,127.2051,127.2747,44402.0
2024-05-30 14:50:00,127.87,128.01,127.85,127.91,54934.0,127.2747,127.4141,127.2548,127.3145,54934.0
2024-05-30 14:55:00,127.94,128.0,127.81,127.98,44234.0,127.3444,127.4041,127.215,127.3842,44234.0
2024-05-30 15:00:00,127.98,128.01,127.68,127.76,35698.0,127.3842,127.4141,127.0856,127.1652,35698.0
2024-05-30 15:05:00,127.83,127.94,127.81,127.9,29928.0,127.2349,127.3444,127.215,127.3046,29928.0
2024-05-30 15:10:00,127.91,128.01,127.85,127.93,61921.0,127.3145,127.4141,127.2548,127.3344,61921.0
2024-05-30 15:15:00,127.95,128.02,127.82,127.85,60303.0,127.3544,127.424,127.225,127.2548,60303.0
2024-05-30 15:20:00,127.84,127.84,126.89,126.98,196779.0,127.2449,127.2449,126.2993,126.3889,196779.0
2024-05-30 15:25:00,126.99,127.27,126.85,127.11,105151.0,126.3988,126.6775,126.2595,126.5183,105151.0
2024-05-30 15:30:00,127.13,127.22,126.65,126.7,105585.0,126.5382,126.6278,126.0604,126.1102,105585.0
2024-05-30 15:35:00,126.7,126.7,126.27,126.3,198499.0,126.1102,126.1102,125.6822,125.712,198499.0
2024-05-30 15:40:00,126.3,126.45,126.08,126.41,140488.0,125.712,125.8613,125.4931,125.8215,140488.0
2024-05-30 15:45:00,126.39,126.4,125.7,125.86,346890.0,125.8016,125.8116,125.1148,125.2741,346890.0
2024-05-30 15:50:00,125.83,126.61,125.76,126.47,292736.0,125.2442,126.0206,125.1745,125.8812,292736.0
2024-05-30 15:55:00,126.48,126.71,126.11,126.27,675050.0,125.8912,126.1201,125.5229,125.6822,675050.0
2024-05-31 09:30:00,126.43,127.32,125.87,125.9,389122.0,125.8414,126.7273,125.284,125.3139,389122.0
2024-05-31 09:35:00,125.96,127.14,125.73,126.8,188579.0,125.3736,126.5481,125.1447,126.2097,188579.0
2024-05-31 09:40:00,126.82,127.1,126.5,126.63,167908.0,126.2296,126.5083,125.9111,126.0405,167908.0
2024-05-31 09:45:00,126.66,126.99,126.28,126.88,111705.0,126.0704,126.3988,125.6921,126.2893,111705.0
2024-05-31 09:50:00,126.96,127.04,126.29,126.32,104399.0,126.369,126.4486,125.7021,125.7319,104399.0
2024-05-31 09:55:00,126.35,126.35,125.96,126.03,161194.0,125.7618,125.7618,125.3736,125.4433,161194.0
2024-05-31 10:00:00,126.03,126.06,125.62,125.95,157895.0,125.4433,125.4732,125.0352,125.3637,157895.0
2024-05-31 10:05:00,125.89,126.56,125.86,126.45,138476.0,125.3039,125.9708,125.2741,125.8613,138476.0
2024-05-31 10:10:00,126.43,126.56,125.87,126.04,233236.0,125.8414,125.9708,125.284,125.4532,233236.0
2024-05-31 10:15:00,126.0,126.0,124.25,124.27,482156.0,125.4134,125.4134,123.6716,123.6915,482156.0
2024-05-31 10:20:00,124.27,124.33,122.15,122.18,731607.0,123.6915,123.7512,121.5814,121.6112,731607.0
2024-05-31 10:25:00,122.27,123.16,122.27,122.54,460071.0,121.7008,122.5867,121.7008,121.9695,460071.0
2024-05-31 10:30:00,122.52,122.53,122.04,122.15,518094.0,121.9496,121.9596,121.4719,121.5814,518094.0
2024-05-31 10:35:00,122.25,122.33,121.51,121.58,387304.0,121.6809,121.7605,120.9443,121.014,387304.0
2024-05-31 10:40:00,121.6,121.89,121.39,121.62,437721.0,121.0339,121.3226,120.8249,121.0538,437721.0
2024-05-31 10:45:00,121.61,121.77,121.01,121.5,407086.0,121.0439,121.2031,120.4467,120.9344,407086.0
2024-05-31 10:50:00,121.5,121.8,121.14,121.55,259826.0,120.9344,121.233,120.5761,120.9841,259826.0
2024-05-31 10:55:00,121.55,122.15,121.39,122.15,265742.0,120.9841,121.5814,120.8249,121.5814,265742.0
2024-05-31 11:00:00,122.16,122.31,121.81,122.29,169592.0,121.5913,121.7406,121.2429,121.7207,169592.0
2024-05-31 11:05:00,122.31,122.54,122.17,122.42,118280.0,121.7406,121.9695,121.6013,121.8501,118280.0
2024-05-31 11:10:00,122.42,122.62,122.06,122.51,90976.0,121.8501,122.0492,121.4918,121.9397,90976.0
2024-05-31 11:15:00,122.5,122.96,122.43,122.91,94153.0,121.9297,122.3876,121.8601,122.3378,94153.0
2024-05-31 11:20:00,122.9,122.92,122.3,122.59,109660.0,122.3279,122.3478,121.7307,122.0193,109660.0
2024-05-31 11:25:00,122.58,122.6,122.22,122.41,151745.0,122.0094,122.0293,121.651,121.8401,151745.0
2024-05-31 11:30:00,122.37,122.37,121.69,121.97,200683.0,121.8003,121.8003,121.1235,121.4022,200683.0
2024-05-31 11:35:00,121.94,122.11,121.53,121.53,268043.0,121.3723,121.5415,120.9642,120.9642,268043.0
2024-05-31 11:40:00,121.56,122.05,121.48,121.95,161787.0,120.9941,121.4818,120.9145,121.3823,161787.0
2024-05-31 11:45:00,121.93,122.31,121.92,122.26,94677.0,121.3624,121.7406,121.3524,121.6908,94677.0
2024-05-31 11:50:00,122.27,122.39,121.96,122.05,125197.0,121.7008,121.8202,121.3922,121.4818,125197.0
2024-05-31 11:55:00,122.07,122.25,121.95,122.25,82585.0,121.5017,121.6809,121.3823,121.6809,82585.0
2024-05-31 12:00:00,122.22,122.34,121.96,122.16,73001.0,121.651,121.7705,121.3922,121.5913,73001.0
2024-05-31 12:05:00,122.22,122.23,121.93,122.07,57464.0,121.651,121.661,121.3624,121.5017,57464.0
2024-05-31 12:10:00,122.08,122.08,121.72,121.97,65705.0,121.5117,121.5117,121.1534,121.4022,65705.0
2024-05-31 12:15:00,121.97,122.08,121.6,121.72,74767.0,121.4022,121.5117,121.0339,121.1534,74767.0
2024-05-31 12:20:00,121.73,121.94,121.39,121.93,87083.0,121.1633,121.3723,120.8249,121.3624,87083.0
2024-05-31 12:25:00,121.92,121.96,121.73,121.86,50654.0,121.3524,121.3922,121.1633,121.2927,50654.0
2024-05-31 12:30:00,121.88,122.11,121.87,121.91,90548.0,121.3126,121.5415,121.3027,121.3425,90548.0
2024-05-31 12:35:00,121.9,121.98,121.62,121.93,81766.0,121.3325,121.4121,121.0538,121.3624,81766.0
2024-05-31 12:40:00,121.92,122.22,121.83,122.11,73370.0,121.3524,121.651,121.2628,121.5415,73370.0
2024-05-31 12:45:00,122.1,122.19,121.9,122.12,58388.0,121.5316,121.6212,121.3325,121.5515,58388.0
2024-05-31 12:50:00,122.16,122.17,121.92,121.96,86937.0,121.5913,121.6013,121.3524,121.3922,86937.0
2024-05-31 12:55:00,121.97,122.08,121.82,121.86,49630.0,121.4022,121.5117,121.2529,121.2927,49630.0
2024-05-31 13:00:00,121.85,122.14,121.83,121.95,91243.0,121.2828,121.5714,121.2628,121.3823,91243.0
2024-05-31 13:05:00,121.94,122.1,121.9,122.1,62381.0,121.3723,121.5316,121.3325,121.5316,62381.0
2024-05-31 13:10:00,122.11,122.12,121.92,122.0,77486.0,121.5415,121.5515,121.3524,121.4321,77486.0
2024-05-31 13:15:00,122.02,122.22,122.0,122.1,111457.0,121.452,121.651,121.4321,121.5316,111457.0
2024-05-31 13:20:00,122.11,122.21,122.04,122.19,149789.0,121.5415,121.6411,121.4719,121.6212,149789.0
2024-05-31 13:25:00,122.19,122.28,122.06,122.21,143827.0,121.6212,121.7107,121.4918,121.6411,143827.0
2024-05-31 13:30:00,122.21,122.44,122.12,122.41,182844.0,121.6411,121.87,121.5515,121.8401,182844.0
2024-05-31 13:35:00,122.4,122.59,122.25,122.56,93442.0,121.8302,122.0193,121.6809,121.9894,93442.0
2024-05-31 13:40:00,122.56,122.61,122.05,122.21,84282.0,121.9894,122.0392,121.4818,121.6411,84282.0
2024-05-31 13:45:00,122.2,122.28,122.07,122.19,59828.0,121.6311,121.7107,121.5017,121.6212,59828.0
2024-05-31 13:50:00,122.21,122.36,122.06,122.17,116170.0,121.6411,121.7904,121.4918,121.6013,116170.0
2024-05-31 13:55:00,122.17,122.25,121.77,121.84,125408.0,121.6013,121.6809,121.2031,121.2728,125408.0
2024-05-31 14:00:00,121.84,121.96,121.68,121.69,104798.0,121.2728,121.3922,121.1135,121.1235,104798.0
2024-05-31 14:05:00,121.7,121.86,121.69,121.7,56110.0,121.1334,121.2927,121.1235,121.1334,56110.0
2024-05-31 14:10:00,121.7,122.0,121.66,121.89,89073.0,121.1334,121.4321,121.0936,121.3226,89073.0
2024-05-31 14:15:00,121.91,122.13,121.86,122.02,77144.0,121.3425,121.5614,121.2927,121.452,77144.0
2024-05-31 14:20:00,122.0,122.1,121.92,121.99,58014.0,121.4321,121.5316,121.3524,121.4221,58014.0
2024-05-31 14:25:00,121.99,122.02,121.77,121.85,59018.0,121.4221,121.452,121.2031,121.2828,59018.0
2024-05-31 14:30:00,121.85,122.0,121.81,122.0,38875.0,121.2828,121.4321,121.2429,121.4321,38875.0
2024-05-31 14:35:00,122.01,122.34,122.01,122.23,75873.0,121.442,121.7705,121.442,121.661,75873.0
2024-05-31 14:40:00,122.22,122.35,122.14,122.31,153269.0,121.651,121.7804,121.5714,121.7406,153269.0
2024-05-31 14:45:00,122.32,122.47,122.23,122.38,54613.0,121.7506,121.8999,121.661,121.8103,54613.0
2024-05-31 14:50:00,122.37,122.4,122.08,122.31,46641.0,121.8003,121.8302,121.5117,121.7406,46641.0
2024-05-31 14:55:00,122.29,122.4,122.19,122.25,74076.0,121.7207,121.8302,121.6212,121.6809,74076.0
2024-05-31 15:00:00,122.28,122.4,122.13,122.3,159596.0,121.7107,121.8302,121.5614,121.7307,159596.0
2024-05-31 15:05:00,122.29,122.89,122.28,122.89,147636.0,121.7207,122.3179,121.7107,122.3179,147636.0
2024-05-31 15:10:00,122.87,123.24,122.84,123.21,254314.0,122.298,122.6663,122.2681,122.6364,254314.0
2024-05-31 15:15:00,123.2,123.31,122.84,122.98,266568.0,122.6265,122.736,122.2681,122.4075,266568.0
2024-05-31 15:20:00,122.97,123.2,122.89,123.19,261889.0,122.3975,122.6265,122.3179,122.6165,261889.0
2024-05-31 15:25:00,123.2,123.32,122.98,123.0,97754.0,122.6265,122.7459,122.4075,122.4274,97754.0
2024-05-31 15:30:00,122.98,123.51,122.92,123.39,101910.0,122.4075,122.935,122.3478,122.8156,101910.0
2024-05-31 15:35:00,123.36,123.51,122.95,123.09,208626.0,122.7857,122.935,122.3776,122.517,208626.0
2024-05-31 15:40:00,123.07,123.64,123.0,123.45,267024.0,122.4971,123.0644,122.4274,122.8753,267024.0
2024-05-31 15:45:00,123.45,123.89,122.99,123.85,218383.0,122.8753,123.3133,122.4174,123.2734,218383.0
2024-05-31 15:50:00,123.82,124.57,123.25,124.48,436439.0,123.2436,123.9901,122.6762,123.9005,436439.0
2024-05-31 15:55:00,124.46,125.12,124.41,125.05,1017096.0,123.8806,124.5375,123.8308,124.4679,1017096.0
2024-06-03 09:30:00,128.16,128.84,126.21,126.22,752901.0,127.5634,128.2402,125.6225,125.6324,752901.0
2024-06-03 09:35:00,126.31,127.58,126.07,127.35,481897.0,125.722,126.9861,125.4831,126.7571,481897.0
2024-06-03 09:40:00,127.4,127.87,126.88,127.35,310827.0,126.8069,127.2747,126.2893,126.7571,310827.0
2024-06-03 09:45:00,127.34,127.96,127.25,127.75,304424.0,126.7472,127.3643,126.6576,127.1553,304424.0
2024-06-03 09:50:00,127.72,127.83,127.21,127.6,229038.0,127.1254,127.2349,126.6178,127.006,229038.0
2024-06-03 09:55:00,127.63,127.84,127.36,127.6,212066.0,127.0358,127.2449,126.7671,127.006,212066.0
2024-06-03 10:00:00,127.62,128.43,127.47,127.71,395557.0,127.0259,127.8321,126.8766,127.1155,395557.0
2024-06-03 10:05:00,127.74,127.85,127.32,127.41,231631.0,127.1453,127.2548,126.7273,126.8169,231631.0
2024-06-03 10:10:00,127.43,128.28,127.43,128.27,249107.0,126.8368,127.6828,126.8368,127.6729,249107.0
2024-06-03 10:15:00,128.27,128.33,127.07,127.21,273371.0,127.6729,127.7326,126.4785,126.6178,273371.0
2024-06-03 10:20:00,127.23,127.25,126.82,127.01,115258.0,126.6377,126.6576,126.2296,126.4187,115258.0
2024-06-03 10:25:00,127.0,127.16,126.88,126.95,141491.0,126.4088,126.568,126.2893,126.359,141491.0
2024-06-03 10:30:00,126.95,127.0,126.73,126.91,82556.0,126.359,126.4088,126.14,126.3192,82556.0
2024-06-03 10:35:00,126.89,126.9,126.35,126.65,176826.0,126.2993,126.3092,125.7618,126.0604,176826.0
2024-06-03 10:40:00,126.65,126.84,126.2,126.28,79352.0,126.0604,126.2495,125.6125,125.6921,79352.0
2024-06-03 10:45:00,126.27,126.27,125.74,125.77,166771.0,125.6822,125.6822,125.1546,125.1845,166771.0
2024-06-03 10:50:00,125.79,125.81,125.3,125.41,163840.0,125.2044,125.2243,124.7167,124.8262,163840.0
2024-06-03 10:55:00,125.41,125.53,125.14,125.43,372257.0,124.8262,124.9456,124.5574,124.8461,372257.0
2024-06-03 11:00:00,125.45,125.73,125.38,125.62,156733.0,124.866,125.1447,124.7963,125.0352,156733.0
2024-06-03 11:05:00,125.61,126.17,125.38,126.11,91158.0,125.0252,125.5826,124.7963,125.5229,91158.0
2024-06-03 11:10:00,126.13,126.43,126.12,126.2,208320.0,125.5428,125.8414,125.5329,125.6125,208320.0
2024-06-03 11:15:00,126.23,126.45,126.01,126.39,214016.0,125.6424,125.8613,125.4234,125.8016,214016.0
2024-06-03 11:20:00,126.41,126.84,126.39,126.83,120471.0,125.8215,126.2495,125.8016,126.2396,120471.0
2024-06-03 11:25:00,126.82,127.2,126.79,126.84,242105.0,126.2296,126.6078,126.1998,126.2495,242105.0
2024-06-03 11:30:00,126.81,127.01,126.72,126.72,84479.0,126.2197,126.4187,126.1301,126.1301,84479.0
2024-06-03 11:35:00,126.71,127.15,126.64,126.93,129840.0,126.1201,126.5581,126.0505,126.3391,129840.0
2024-06-03 11:40:00,126.9,127.0,126.67,126.98,73828.0,126.3092,126.4088,126.0803,126.3889,73828.0
2024-06-03 11:45:00,126.99,127.05,126.73,126.91,77123.0,126.3988,126.4585,126.14,126.3192,77123.0
2024-06-03 11:50:00,126.92,127.21,126.8,127.14,81176.0,126.3291,126.6178,126.2097,126.5481,81176.0
2024-06-03 11:55:00,127.15,127.17,126.74,126.82,67894.0,126.5581,126.578,126.15,126.2296,67894.0
2024-06-03 12:00:00,126.84,127.11,126.57,126.82,109431.0,126.2495,126.5183,125.9808,126.2296,109431.0
2024-06-03 12:05:00,126.83,126.85,126.32,126.42,89521.0,126.2396,126.2595,125.7319,125.8315,89521.0
2024-06-03 12:10:00,126.43,126.55,125.79,125.86,99398.0,125.8414,125.9609,125.2044,125.2741,99398.0
2024-06-03 12:15:00,125.87,126.1,125.85,125.91,60943.0,125.284,125.513,125.2641,125.3239,60943.0
2024-06-03 12:20:00,125.94,126.07,125.71,125.79,60636.0,125.3537,125.4831,125.1248,125.2044,60636.0
2024-06-03 12:25:00,125.78,126.02,125.72,125.88,59354.0,125.1945,125.4333,125.1347,125.294,59354.0
2024-06-03 12:30:00,125.88,126.02,125.55,125.57,139525.0,125.294,125.4333,124.9655,124.9854,139525.0
2024-06-03 12:35:00,125.59,126.13,125.54,126.09,99467.0,125.0053,125.5428,124.9556,125.503,99467.0
2024-06-03 12:40:00,126.09,126.15,125.96,126.05,50308.0,125.503,125.5627,125.3736,125.4632,50308.0
2024-06-03 12:45:00,126.05,126.39,126.02,126.23,46756.0,125.4632,125.8016,125.4333,125.6424,46756.0
2024-06-03 12:50:00,126.21,126.25,125.85,126.2,44169.0,125.6225,125.6623,125.2641,125.6125,44169.0
2024-06-03 12:55:00,126.21,126.29,126.06,126.13,36771.0,125.6225,125.7021,125.4732,125.5428,36771.0
2024-06-03 13:00:00,126.12,126.34,126.02,126.25,42081.0,125.5329,125.7518,125.4333,125.6623,42081.0
2024-06-03 13:05:00,126.24,126.41,126.11,126.19,56897.0,125.6523,125.8215,125.5229,125.6025,56897.0
2024-06-03 13:10:00,126.22,126.23,125.77,125.99,79935.0,125.6324,125.6424,125.1845,125.4035,79935.0
2024-06-03 13:15:00,126.0,126.41,125.95,126.15,291652.0,125.4134,125.8215,125.3637,125.5627,291652.0
2024-06-03 13:20:00,126.13,126.37,126.01,126.28,81197.0,125.5428,125.7817,125.4234,125.6921,81197.0
2024-06-03 13:25:00,126.26,126.68,126.2,126.66,79958.0,125.6722,126.0903,125.6125,126.0704,79958.0
2024-06-03 13:30:00,126.68,127.32,126.65,127.04,140009.0,126.0903,126.7273,126.0604,126.4486,140009.0
2024-06-03 13:35:00,127.02,127.05,126.75,126.8,156133.0,126.4287,126.4585,126.1599,126.2097,156133.0
2024-06-03 13:40:00,126.81,126.9,126.67,126.81,78495.0,126.2197,126.3092,126.0803,126.2197,78495.0
2024-06-03 13:45:00,126.8,126.82,126.58,126.72,56419.0,126.2097,126.2296,125.9907,126.1301,56419.0
2024-06-03 13:50:00,126.7,126.79,126.57,126.74,30715.0,126.1102,126.1998,125.9808,126.15,30715.0
2024-06-03 13:55:00,126.77,126.83,126.64,126.83,51609.0,126.1798,126.2396,126.0505,126.2396,51609.0
2024-06-03 14:00:00,126.83,126.89,126.7,126.78,91718.0,126.2396,126.2993,126.1102,126.1898,91718.0
2024-06-03 14:05:00,126.8,126.96,126.71,126.77,71522.0,126.2097,126.369,126.1201,126.1798,71522.0
2024-06-03 14:10:00,126.79,126.83,126.34,126.34,52859.0,126.1998,126.2396,125.7518,125.7518,52859.0
2024-06-03 14:15:00,126.37,126.63,126.37,126.56,44411.0,125.7817,126.0405,125.7817,125.9708,44411.0
2024-06-03 14:20:00,126.55,126.79,126.51,126.69,90527.0,125.9609,126.1998,125.9211,126.1002,90527.0
2024-06-03 14:25:00,126.66,126.82,126.53,126.53,43764.0,126.0704,126.2296,125.941,125.941,43764.0
2024-06-03 14:30:00,126.53,126.87,126.51,126.83,34278.0,125.941,126.2794,125.9211,126.2396,34278.0
2024-06-03 14:35:00,126.83,127.11,126.75,127.0,74363.0,126.2396,126.5183,126.1599,126.4088,74363.0
2024-06-03 14:40:00,127.0,127.08,126.69,126.76,136624.0,126.4088,126.4884,126.1002,126.1699,136624.0
2024-06-03 14:45:00,126.78,127.0,126.75,126.99,85840.0,126.1898,126.4088,126.1599,126.3988,85840.0
2024-06-03 14:50:00,127.0,127.0,126.5,126.54,67718.0,126.4088,126.4088,125.9111,125.9509,67718.0
2024-06-03 14:55:00,126.59,126.67,126.39,126.62,102861.0,126.0007,126.0803,125.8016,126.0305,102861.0
2024-06-03 15:00:00,126.6,126.79,126.52,126.76,48399.0,126.0106,126.1998,125.931,126.1699,48399.0
2024-06-03 15:05:00,126.8,126.8,126.54,126.76,47999.0,126.2097,126.2097,125.9509,126.1699,47999.0
2024-06-03 15:10:00,126.75,127.15,126.72,127.08,84004.0,126.1599,126.5581,126.1301,126.4884,84004.0
2024-06-03 15:15:00,127.06,127.32,127.03,127.19,74765.0,126.4685,126.7273,126.4386,126.5979,74765.0
2024-06-03 15:20:00,127.19,127.44,127.11,127.4,93088.0,126.5979,126.8467,126.5183,126.8069,93088.0
2024-06-03 15:25:00,127.4,127.79,127.33,127.72,168337.0,126.8069,127.1951,126.7372,127.1254,168337.0
2024-06-03 15:30:00,127.74,127.84,127.35,127.75,112536.0,127.1453,127.2449,126.7571,127.1553,112536.0
2024-06-03 15:35:00,127.71,127.77,127.23,127.36,111204.0,127.1155,127.1752,126.6377,126.7671,111204.0
2024-06-03 15:40:00,127.38,127.52,127.22,127.3,83601.0,126.787,126.9264,126.6278,126.7074,83601.0
2024-06-03 15:45:00,127.3,127.64,127.25,127.47,78807.0,126.7074,127.0458,126.6576,126.8766,78807.0
2024-06-03 15:50:00,127.49,127.63,127.18,127.56,206520.0,126.8965,127.0358,126.5879,126.9662,206520.0
2024-06-03 15:55:00,127.56,128.23,127.55,128.17,632450.0,126.9662,127.6331,126.9562,127.5733,632450.0
2024-06-04 09:30:00,127.35,127.86,126.51,126.6,663827.0,126.7571,127.2648,125.9211,126.0106,663827.0
2024-06-04 09:35:00,126.68,127.42,126.13,127.12,203500.0,126.0903,126.8268,125.5428,126.5282,203500.0
2024-06-04 09:40:00,127.08,127.14,126.57,126.79,136030.0,126.4884,126.5481,125.9808,126.1998,136030.0
2024-06-04 09:45:00,126.79,127.13,126.26,126.33,138570.0,126.1998,126.5382,125.6722,125.7419,138570.0
2024-06-04 09:50:00,126.34,126.48,125.9,126.01,151579.0,125.7518,125.8912,125.3139,125.4234,151579.0
2024-06-04 09:55:00,126.0,126.2,125.64,125.86,192803.0,125.4134,125.6125,125.0551,125.2741,192803.0
2024-06-04 10:00:00,125.89,126.5,125.89,126.07,142836.0,125.3039,125.9111,125.3039,125.4831,142836.0
2024-06-04 10:05:00,126.04,126.08,125.42,125.6,142580.0,125.4532,125.4931,124.8361,125.0153,142580.0
2024-06-04 10:10:00,125.56,125.85,125.5,125.64,143139.0,124.9755,125.2641,124.9158,125.0551,143139.0
2024-06-04 10:15:00,125.6,126.03,125.6,125.96,109710.0,125.0153,125.4433,125.0153,125.3736,109710.0
2024-06-04 10:20:00,125.94,126.21,125.66,125.84,103996.0,125.3537,125.6225,125.075,125.2542,103996.0
2024-06-04 10:25:00,125.81,126.35,125.81,126.29,101560.0,125.2243,125.7618,125.2243,125.7021,101560.0
2024-06-04 10:30:00,126.26,126.56,125.97,126.1,109669.0,125.6722,125.9708,125.3836,125.513,109669.0
2024-06-04 10:35:00,126.12,126.32,125.92,126.32,74497.0,125.5329,125.7319,125.3338,125.7319,74497.0
2024-06-04 10:40:00,126.32,126.55,126.32,126.5,68076.0,125.7319,125.9609,125.7319,125.9111,68076.0
2024-06-04 10:45:00,126.5,126.6,126.17,126.17,93108.0,125.9111,126.0106,125.5826,125.5826,93108.0
2024-06-04 10:50:00,126.15,126.29,125.94,126.08,64737.0,125.5627,125.7021,125.3537,125.4931,64737.0
2024-06-04 10:55:00,126.09,126.09,125.74,126.05,165546.0,125.503,125.503,125.1546,125.4632,165546.0
2024-06-04 11:00:00,126.03,126.14,125.84,125.93,61441.0,125.4433,125.5528,125.2542,125.3438,61441.0
2024-06-04 11:05:00,125.96,126.1,125.8,125.89,74895.0,125.3736,125.513,125.2144,125.3039,74895.0
2024-06-04 11:10:00,125.9,126.12,125.59,125.61,102253.0,125.3139,125.5329,125.0053,125.0252,102253.0
2024-06-04 11:15:00,125.61,125.97,125.6,125.87,59109.0,125.0252,125.3836,125.0153,125.284,59109.0
2024-06-04 11:20:00,125.87,126.16,125.81,125.83,48612.0,125.284,125.5727,125.2243,125.2442,48612.0
2024-06-04 11:25:00,125.82,125.9,125.64,125.75,76058.0,125.2343,125.3139,125.0551,125.1646,76058.0
2024-06-04 11:30:00,125.72,125.86,125.6,125.7,73518.0,125.1347,125.2741,125.0153,125.1148,73518.0
2024-06-04 11:35:00,125.76,125.85,125.65,125.68,59117.0,125.1745,125.2641,125.0651,125.0949,59117.0
2024-06-04 11:40:00,125.66,125.97,125.66,125.84,70739.0,125.075,125.3836,125.075,125.2542,70739.0
2024-06-04 11:45:00,125.84,125.99,125.84,125.89,71937.0,125.2542,125.4035,125.2542,125.3039,71937.0
2024-06-04 11:50:00,125.88,126.09,125.84,126.02,47065.0,125.294,125.503,125.2542,125.4333,47065.0
2024-06-04 11:55:00,126.02,126.1,125.72,125.77,188230.0,125.4333,125.513,125.1347,125.1845,188230.0
2024-06-04 12:00:00,125.82,125.99,125.69,125.89,68222.0,125.2343,125.4035,125.1049,125.3039,68222.0
2024-06-04 12:05:00,125.9,125.92,125.63,125.73,74679.0,125.3139,125.3338,125.0452,125.1447,74679.0
2024-06-04 12:10:00,125.72,126.0,125.72,125.99,64495.0,125.1347,125.4134,125.1347,125.4035,64495.0
2024-06-04 12:15:00,125.97,126.08,125.74,125.79,60018.0,125.3836,125.4931,125.1546,125.2044,60018.0
2024-06-04 12:20:00,125.83,126.11,125.82,126.1,40434.0,125.2442,125.5229,125.2343,125.513,40434.0
2024-06-04 12:25:00,126.1,126.26,125.97,126.14,84799.0,125.513,125.6722,125.3836,125.5528,84799.0
2024-06-04 12:30:00,126.17,126.17,125.87,125.96,38880.0,125.5826,125.5826,125.284,125.3736,38880.0
2024-06-04 12:35:00,125.99,126.02,125.78,125.95,67104.0,125.4035,125.4333,125.1945,125.3637,67104.0
2024-06-04 12:40:00,125.95,126.4,125.89,126.32,83951.0,125.3637,125.8116,125.3039,125.7319,83951.0
2024-06-04 12:45:00,126.34,126.39,126.19,126.21,65988.0,125.7518,125.8016,125.6025,125.6225,65988.0
2024-06-04 12:50:00,126.19,126.2,125.75,126.04,76582.0,125.6025,125.6125,125.1646,125.4532,76582.0
2024-06-04 12:55:00,126.06,126.13,125.96,126.02,57985.0,125.4732,125.5428,125.3736,125.4333,57985.0
2024-06-04 13:00:00,126.01,126.04,125.84,125.95,42286.0,125.4234,125.4532,125.2542,125.3637,42286.0
2024-06-04 13:05:00,125.98,125.98,125.66,125.82,67859.0,125.3935,125.3935,125.075,125.2343,67859.0
2024-06-04 13:10:00,125.84,126.15,125.84,126.07,56005.0,125.2542,125.5627,125.2542,125.4831,56005.0
2024-06-04 13:15:00,126.07,126.18,126.0,126.18,56120.0,125.4831,125.5926,125.4134,125.5926,56120.0
2024-06-04 13:20:00,126.19,126.24,126.08,126.09,58466.0,125.6025,125.6523,125.4931,125.503,58466.0
2024-06-04 13:25:00,126.08,126.34,125.88,126.26,92821.0,125.4931,125.7518,125.294,125.6722,92821.0
2024-06-04 13:30:00,126.27,126.32,126.01,126.13,76436.0,125.6822,125.7319,125.4234,125.5428,76436.0
2024-06-04 13:35:00,126.12,126.16,125.98,126.01,46939.0,125.5329,125.5727,125.3935,125.4234,46939.0
2024-06-04 13:40:00,126.02,126.09,125.69,125.7,50793.0,125.4333,125.503,125.1049,125.1148,50793.0
2024-06-04 13:45:00,125.72,125.83,125.63,125.69,74230.0,125.1347,125.2442,125.0452,125.1049,74230.0
2024-06-04 13:50:00,125.68,125.97,125.65,125.96,125196.0,125.0949,125.3836,125.0651,125.3736,125196.0
2024-06-04 13:55:00,125.94,126.09,125.8,126.05,54339.0,125.3537,125.503,125.2144,125.4632,54339.0
2024-06-04 14:00:00,126.03,126.13,125.99,126.12,40707.0,125.4433,125.5428,125.4035,125.5329,40707.0
2024-06-04 14:05:00,126.11,126.16,125.99,126.0,39601.0,125.5229,125.5727,125.4035,125.4134,39601.0
2024-06-04 14:10:00,125.98,126.17,125.95,126.13,69204.0,125.3935,125.5826,125.3637,125.5428,69204.0
2024-06-04 14:15:00,126.13,126.46,126.12,126.31,120539.0,125.5428,125.8713,125.5329,125.722,120539.0
2024-06-04 14:20:00,126.33,126.92,126.27,126.87,137809.0,125.7419,126.3291,125.6822,126.2794,137809.0
2024-06-04 14:25:00,126.87,127.2,126.61,127.13,77740.0,126.2794,126.6078,126.0206,126.5382,77740.0
2024-06-04 14:30:00,127.14,127.34,127.01,127.05,91123.0,126.5481,126.7472,126.4187,126.4585,91123.0
2024-06-04 14:35:00,127.05,127.17,126.97,126.98,71503.0,126.4585,126.578,126.3789,126.3889,71503.0
2024-06-04 14:40:00,126.96,127.02,126.76,126.96,57757.0,126.369,126.4287,126.1699,126.369,57757.0
2024-06-04 14:45:00,126.94,127.06,126.78,126.89,55135.0,126.3491,126.4685,126.1898,126.2993,55135.0
2024-06-04 14:50:00,126.88,126.98,126.8,126.81,41574.0,126.2893,126.3889,126.2097,126.2197,41574.0
2024-06-04 14:55:00,126.83,126.88,126.32,126.35,81985.0,126.2396,126.2893,125.7319,125.7618,81985.0
2024-06-04 15:00:00,126.36,126.38,125.72,125.83,121996.0,125.7718,125.7917,125.1347,125.2442,121996.0
2024-06-04 15:05:00,125.8,126.06,125.66,126.03,110841.0,125.2144,125.4732,125.075,125.4433,110841.0
2024-06-04 15:10:00,126.04,126.18,125.91,125.96,76799.0,125.4532,125.5926,125.3239,125.3736,76799.0
2024-06-04 15:15:00,125.93,126.13,125.8,125.89,54548.0,125.3438,125.5428,125.2144,125.3039,54548.0
2024-06-04 15:20:00,125.91,126.05,125.82,126.04,72414.0,125.3239,125.4632,125.2343,125.4532,72414.0
2024-06-04 15:25:00,126.02,126.05,125.8,126.01,74545.0,125.4333,125.4632,125.2144,125.4234,74545.0
2024-06-04 15:30:00,125.98,126.2,125.72,126.02,101333.0,125.3935,125.6125,125.1347,125.4333,101333.0
2024-06-04 15:35:00,126.01,126.11,125.82,126.11,90387.0,125.4234,125.5229,125.2343,125.5229,90387.0
2024-06-04 15:40:00,126.09,126.19,126.04,126.17,93236.0,125.503,125.6025,125.4532,125.5826,93236.0
2024-06-04 15:45:00,126.17,126.6,126.12,126.44,97740.0,125.5826,126.0106,125.5329,125.8514,97740.0
2024-06-04 15:50:00,126.46,126.87,126.46,126.75,612512.0,125.8713,126.2794,125.8713,126.1599,612512.0
2024-06-04 15:55:00,126.75,126.8,126.43,126.62,376486.0,126.1599,126.2097,125.8414,126.0305,376486.0
2024-06-05 09:30:00,128.96,129.25,127.65,127.97,441525.0,128.3597,128.6483,127.0558,127.3743,441525.0
2024-06-05 09:35:00,127.95,128.23,127.65,128.09,211513.0,127.3544,127.6331,127.0558,127.4937,211513.0
2024-06-05 09:40:00,128.08,128.33,127.76,128.3,169720.0,127.4837,127.7326,127.1652,127.7027,169720.0
2024-06-05 09:45:00,128.29,129.19,128.14,129.07,307923.0,127.6928,128.5886,127.5435,128.4691,307923.0
2024-06-05 09:50:00,129.08,129.65,128.76,129.57,449024.0,128.4791,129.0464,128.1606,128.9668,449024.0
2024-06-05 09:55:00,129.56,130.09,128.97,129.05,337571.0,128.9569,129.4844,128.3696,128.4492,337571.0
2024-06-05 10:00:00,129.12,129.12,128.35,128.45,284595.0,128.5189,128.5189,127.7525,127.852,284595.0
2024-06-05 10:05:00,128.44,128.72,127.9,127.93,215613.0,127.8421,128.1208,127.3046,127.3344,215613.0
2024-06-05 10:10:00,127.95,128.63,127.94,128.42,148457.0,127.3544,128.0312,127.3444,127.8222,148457.0
2024-06-05 10:15:00,128.43,128.77,128.32,128.55,108643.0,127.8321,128.1705,127.7226,127.9516,108643.0
2024-06-05 10:20:00,128.55,129.01,128.41,128.9,165414.0,127.9516,128.4094,127.8122,128.2999,165414.0
2024-06-05 10:25:00,128.93,129.39,128.93,129.13,149196.0,128.3298,128.7877,128.3298,128.5289,149196.0
2024-06-05 10:30:00,129.11,130.15,129.11,130.12,246246.0,128.509,129.5441,128.509,129.5143,246246.0
2024-06-05 10:35:00,130.09,130.48,130.05,130.23,326106.0,129.4844,129.8726,129.4446,129.6237,326106.0
2024-06-05 10:40:00,130.26,130.42,130.04,130.21,169811.0,129.6536,129.8129,129.4346,129.6038,169811.0
2024-06-05 10:45:00,130.21,130.23,129.96,129.99,158180.0,129.6038,129.6237,129.355,129.3849,158180.0
2024-06-05 10:50:00,130.0,130.47,129.85,130.41,144716.0,129.3948,129.8626,129.2455,129.8029,144716.0
2024-06-05 10:55:00,130.41,130.53,130.2,130.52,171035.0,129.8029,129.9223,129.5939,129.9124,171035.0
2024-06-05 11:00:00,130.53,130.79,130.43,130.46,157734.0,129.9223,130.1811,129.8228,129.8527,157734.0
2024-06-05 11:05:00,130.44,130.5,130.15,130.18,86881.0,129.8328,129.8925,129.5441,129.574,86881.0
2024-06-05 11:10:00,130.17,130.4,130.09,130.15,118234.0,129.564,129.7929,129.4844,129.5441,118234.0
2024-06-05 11:15:00,130.14,130.35,130.09,130.11,100712.0,129.5342,129.7432,129.4844,129.5043,100712.0
2024-06-05 11:20:00,130.12,130.41,130.11,130.12,98531.0,129.5143,129.8029,129.5043,129.5143,98531.0
2024-06-05 11:25:00,130.14,130.19,129.72,129.78,122410.0,129.5342,129.5839,129.1161,129.1758,122410.0
2024-06-05 11:30:00,129.83,129.91,129.7,129.74,56313.0,129.2256,129.3052,129.0962,129.136,56313.0
2024-06-05 11:35:00,129.73,129.78,129.57,129.64,99717.0,129.1261,129.1758,128.9668,129.0365,99717.0
2024-06-05 11:40:00,129.69,129.75,129.52,129.72,80085.0,129.0863,129.146,128.917,129.1161,80085.0
2024-06-05 11:45:00,129.71,129.8,129.57,129.68,89552.0,129.1062,129.1957,128.9668,129.0763,89552.0
2024-06-05 11:50:00,129.69,129.86,129.53,129.78,76200.0,129.0863,129.2555,128.927,129.1758,76200.0
2024-06-05 11:55:00,129.76,130.0,129.65,129.97,74675.0,129.1559,129.3948,129.0464,129.365,74675.0
2024-06-05 12:00:00,129.94,130.16,129.79,130.16,64577.0,129.3351,129.5541,129.1858,129.5541,64577.0
2024-06-05 12:05:00,130.17,130.28,129.95,130.22,67391.0,129.564,129.6735,129.345,129.6138,67391.0
2024-06-05 12:10:00,130.22,130.6,130.18,130.51,179516.0,129.6138,129.992,129.574,129.9024,179516.0
2024-06-05 12:15:00,130.51,130.75,130.34,130.72,173893.0,129.9024,130.1413,129.7332,130.1115,173893.0
2024-06-05 12:20:00,130.68,130.95,130.62,130.9,113470.0,130.0716,130.3404,130.0119,130.2906,113470.0
2024-06-05 12:25:00,130.92,131.32,130.77,131.24,161973.0,130.3105,130.7087,130.1612,130.629,161973.0
2024-06-05 12:30:00,131.24,131.54,131.18,131.3,208257.0,130.629,130.9276,130.5693,130.6888,208257.0
2024-06-05 12:35:00,131.28,131.34,130.87,131.28,82183.0,130.6689,130.7286,130.2608,130.6689,82183.0
2024-06-05 12:40:00,131.27,131.74,131.27,131.68,199053.0,130.6589,131.1267,130.6589,131.067,199053.0
2024-06-05 12:45:00,131.68,132.07,131.68,132.05,248716.0,131.067,131.4552,131.067,131.4353,248716.0
2024-06-05 12:50:00,132.05,132.31,131.94,132.08,191797.0,131.4353,131.6941,131.3258,131.4651,191797.0
2024-06-05 12:55:00,132.08,132.35,132.05,132.22,121188.0,131.4651,131.7339,131.4353,131.6045,121188.0
2024-06-05 13:00:00,132.21,132.64,132.13,132.48,125017.0,131.5945,132.0225,131.5149,131.8633,125017.0
2024-06-05 13:05:00,132.49,132.85,132.46,132.67,137833.0,131.8732,132.2315,131.8434,132.0524,137833.0
2024-06-05 13:10:00,132.67,132.87,132.52,132.56,139694.0,132.0524,132.2515,131.9031,131.9429,139694.0
2024-06-05 13:15:00,132.55,132.9,132.47,132.82,203700.0,131.9329,132.2813,131.8533,132.2017,203700.0
2024-06-05 13:20:00,132.81,132.88,132.21,132.38,159898.0,132.1917,132.2614,131.5945,131.7637,159898.0
2024-06-05 13:25:00,132.37,132.55,132.22,132.54,117913.0,131.7538,131.9329,131.6045,131.923,117913.0
2024-06-05 13:30:00,132.53,132.82,132.5,132.82,107451.0,131.913,132.2017,131.8832,132.2017,107451.0
2024-06-05 13:35:00,132.8,133.03,132.73,132.92,199196.0,132.1818,132.4107,132.1121,132.3012,199196.0
2024-06-05 13:40:00,132.89,133.18,132.83,133.05,161240.0,132.2714,132.56,132.2116,132.4306,161240.0
2024-06-05 13:45:00,133.04,133.29,132.88,133.28,114300.0,132.4207,132.6695,132.2614,132.6595,114300.0
2024-06-05 13:50:00,133.29,133.41,133.18,133.36,222586.0,132.6695,132.7889,132.56,132.7392,222586.0
2024-06-05 13:55:00,133.38,133.55,133.24,133.55,222134.0,132.7591,132.9283,132.6197,132.9283,222134.0
2024-06-05 14:00:00,133.55,133.87,133.4,133.61,244485.0,132.9283,133.2468,132.779,132.988,244485.0
2024-06-05 14:05:00,133.6,133.62,133.45,133.53,136402.0,132.9781,132.998,132.8288,132.9084,136402.0
2024-06-05 14:10:00,133.53,133.59,133.01,133.04,184076.0,132.9084,132.9681,132.3908,132.4207,184076.0
2024-06-05 14:15:00,133.02,133.2,132.91,133.13,132763.0,132.4008,132.5799,132.2913,132.5102,132763.0
2024-06-05 14:20:00,133.16,133.2,132.9,133.02,123182.0,132.5401,132.5799,132.2813,132.4008,123182.0
2024-06-05 14:25:00,133.03,133.09,132.9,133.04,101838.0,132.4107,132.4704,132.2813,132.4207,101838.0
2024-06-05 14:30:00,133.03,133.29,132.98,133.11,135259.0,132.4107,132.6695,132.3609,132.4903,135259.0
2024-06-05 14:35:00,133.11,133.2,132.96,133.12,98045.0,132.4903,132.5799,132.341,132.5003,98045.0
2024-06-05 14:40:00,133.1,133.23,132.99,133.22,83274.0,132.4804,132.6098,132.3709,132.5998,83274.0
2024-06-05 14:45:00,133.22,133.27,132.91,132.99,110136.0,132.5998,132.6496,132.2913,132.3709,110136.0
2024-06-05 14:50:00,132.99,133.31,132.97,133.3,87812.0,132.3709,132.6894,132.351,132.6794,87812.0
2024-06-05 14:55:00,133.3,133.32,133.1,133.16,87906.0,132.6794,132.6994,132.4804,132.5401,87906.0
2024-06-05 15:00:00,133.14,133.34,133.07,133.27,102381.0,132.5202,132.7193,132.4505,132.6496,102381.0
2024-06-05 15:05:00,133.27,133.29,133.04,133.08,94682.0,132.6496,132.6695,132.4207,132.4605,94682.0
2024-06-05 15:10:00,133.08,133.4,133.03,133.35,151056.0,132.4605,132.779,132.4107,132.7292,151056.0
2024-06-05 15:15:00,133.34,133.34,133.08,133.18,112615.0,132.7193,132.7193,132.4605,132.56,112615.0
2024-06-05 15:20:00,133.19,133.24,132.93,133.09,116188.0,132.57,132.6197,132.3112,132.4704,116188.0
2024-06-05 15:25:00,133.1,133.12,132.85,133.08,128728.0,132.4804,132.5003,132.2315,132.4605,128728.0
2024-06-05 15:30:00,133.08,133.09,132.7,132.92,150402.0,132.4605,132.4704,132.0822,132.3012,150402.0
2024-06-05 15:35:00,132.92,133.1,132.81,133.06,138936.0,132.3012,132.4804,132.1917,132.4406,138936.0
2024-06-05 15:40:00,133.07,133.08,132.83,132.9,132947.0,132.4505,132.4605,132.2116,132.2813,132947.0
2024-06-05 15:45:00,132.9,132.9,132.52,132.59,149248.0,132.2813,132.2813,131.9031,131.9728,149248.0
2024-06-05 15:50:00,132.59,133.33,132.57,133.16,340316.0,131.9728,132.7093,131.9528,132.5401,340316.0
2024-06-05 15:55:00,133.14,133.78,133.14,133.71,950658.0,132.5202,133.1572,132.5202,133.0875,950658.0
2024-06-06 09:30:00,133.72,134.13,132.79,133.1,584091.0,133.0975,133.5056,132.1718,132.4804,584091.0
2024-06-06 09:35:00,133.13,133.27,132.13,132.19,388140.0,132.5102,132.6496,131.5149,131.5746,388140.0
2024-06-06 09:40:00,132.21,132.23,131.42,131.76,347582.0,131.5945,131.6144,130.8082,131.1466,347582.0
2024-06-06 09:45:00,131.79,131.81,130.91,131.19,269822.0,131.1765,131.1964,130.3006,130.5793,269822.0
2024-06-06 09:50:00,131.2,131.48,130.41,130.62,283334.0,130.5892,130.8679,129.8029,130.0119,283334.0
2024-06-06 09:55:00,130.62,130.87,129.87,129.92,270187.0,130.0119,130.2608,129.2654,129.3152,270187.0
2024-06-06 10:00:00,129.91,130.27,129.75,130.03,455995.0,129.3052,129.6636,129.146,129.4247,455995.0
2024-06-06 10:05:00,130.02,130.72,129.78,130.2,318248.0,129.4147,130.1115,129.1758,129.5939,318248.0
2024-06-06 10:10:00,130.2,130.5,130.13,130.27,190027.0,129.5939,129.8925,129.5242,129.6636,190027.0
2024-06-06 10:15:00,130.27,130.39,129.4,129.51,247719.0,129.6636,129.783,128.7976,128.9071,247719.0
2024-06-06 10:20:00,129.49,130.07,129.21,129.93,190311.0,128.8872,129.4645,128.6085,129.3251,190311.0
2024-06-06 10:25:00,129.9,130.16,129.71,130.09,181856.0,129.2953,129.5541,129.1062,129.4844,181856.0
2024-06-06 10:30:00,130.08,130.84,130.01,130.56,178246.0,129.4744,130.2309,129.4048,129.9522,178246.0
2024-06-06 10:35:00,130.57,130.9,130.56,130.85,140669.0,129.9622,130.2906,129.9522,130.2409,140669.0
2024-06-06 10:40:00,130.85,130.88,130.43,130.75,110038.0,130.2409,130.2707,129.8228,130.1413,110038.0
2024-06-06 10:45:00,130.72,130.89,130.56,130.71,73497.0,130.1115,130.2807,129.9522,130.1015,73497.0
2024-06-06 10:50:00,130.7,130.77,130.1,130.23,158200.0,130.0916,130.1612,129.4943,129.6237,158200.0
2024-06-06 10:55:00,130.23,130.36,129.86,129.91,111575.0,129.6237,129.7531,129.2555,129.3052,111575.0
2024-06-06 11:00:00,129.89,130.19,129.67,129.74,207658.0,129.2853,129.5839,129.0663,129.136,207658.0
2024-06-06 11:05:00,129.75,130.04,129.68,129.96,163890.0,129.146,129.4346,129.0763,129.355,163890.0
2024-06-06 11:10:00,129.97,130.32,129.9,130.32,124198.0,129.365,129.7133,129.2953,129.7133,124198.0
2024-06-06 11:15:00,130.32,130.48,130.16,130.26,90411.0,129.7133,129.8726,129.5541,129.6536,90411.0
2024-06-06 11:20:00,130.27,130.3,129.98,130.02,60202.0,129.6636,129.6934,129.3749,129.4147,60202.0
2024-06-06 11:25:00,130.02,130.32,130.01,130.18,49722.0,129.4147,129.7133,129.4048,129.574,49722.0
2024-06-06 11:30:00,130.18,130.39,130.01,130.21,81422.0,129.574,129.783,129.4048,129.6038,81422.0
2024-06-06 11:35:00,130.23,130.52,130.06,130.08,57413.0,129.6237,129.9124,129.4545,129.4744,57413.0
2024-06-06 11:40:00,130.09,130.19,129.8,129.85,100206.0,129.4844,129.5839,129.1957,129.2455,100206.0
2024-06-06 11:45:00,129.86,130.09,129.83,130.03,102094.0,129.2555,129.4844,129.2256,129.4247,102094.0
2024-06-06 11:50:00,130.05,130.21,130.04,130.09,85052.0,129.4446,129.6038,129.4346,129.4844,85052.0
2024-06-06 11:55:00,130.07,130.1,129.76,129.82,82841.0,129.4645,129.4943,129.1559,129.2156,82841.0
2024-06-06 12:00:00,129.81,130.0,129.73,129.88,73285.0,129.2057,129.3948,129.1261,129.2754,73285.0
2024-06-06 12:05:00,129.89,130.27,129.88,130.26,75539.0,129.2853,129.6636,129.2754,129.6536,75539.0
2024-06-06 12:10:00,130.26,130.27,129.91,129.93,52224.0,129.6536,129.6636,129.3052,129.3251,52224.0
2024-06-06 12:15:00,129.93,129.93,129.52,129.75,92864.0,129.3251,129.3251,128.917,129.146,92864.0
2024-06-06 12:20:00,129.78,129.94,129.77,129.94,33718.0,129.1758,129.3351,129.1659,129.3351,33718.0
2024-06-06 12:25:00,129.91,130.03,129.44,129.67,156796.0,129.3052,129.4247,128.8374,129.0663,156796.0
2024-06-06 12:30:00,129.67,129.73,129.41,129.47,96552.0,129.0663,129.1261,128.8076,128.8673,96552.0
2024-06-06 12:35:00,129.47,129.59,129.27,129.36,90011.0,128.8673,128.9867,128.6682,128.7578,90011.0
2024-06-06 12:40:00,129.33,129.44,129.18,129.28,91787.0,128.7279,128.8374,128.5786,128.6782,91787.0
2024-06-06 12:45:00,129.27,129.56,129.27,129.5,103598.0,128.6682,128.9569,128.6682,128.8971,103598.0
2024-06-06 12:50:00,129.51,129.95,129.49,129.88,92745.0,128.9071,129.345,128.8872,129.2754,92745.0
2024-06-06 12:55:00,129.89,130.03,129.77,129.83,69299.0,129.2853,129.4247,129.1659,129.2256,69299.0
2024-06-06 13:00:00,129.81,130.22,129.7,130.14,51627.0,129.2057,129.6138,129.0962,129.5342,51627.0
2024-06-06 13:05:00,130.14,130.19,129.9,129.99,70497.0,129.5342,129.5839,129.2953,129.3849,70497.0
2024-06-06 13:10:00,130.0,130.18,129.94,130.13,45062.0,129.3948,129.574,129.3351,129.5242,45062.0
2024-06-06 13:15:00,130.16,130.25,130.04,130.15,67424.0,129.5541,129.6436,129.4346,129.5441,67424.0
2024-06-06 13:20:00,130.16,130.19,129.93,130.02,73211.0,129.5541,129.5839,129.3251,129.4147,73211.0
2024-06-06 13:25:00,130.02,130.08,129.82,129.93,53744.0,129.4147,129.4744,129.2156,129.3251,53744.0
2024-06-06 13:30:00,129.92,129.98,129.86,129.91,63465.0,129.3152,129.3749,129.2555,129.3052,63465.0
2024-06-06 13:35:00,129.92,130.03,129.82,129.96,101399.0,129.3152,129.4247,129.2156,129.355,101399.0
2024-06-06 13:40:00,129.94,129.96,129.72,129.87,73535.0,129.3351,129.355,129.1161,129.2654,73535.0
2024-06-06 13:45:00,129.86,130.02,129.8,129.89,58333.0,129.2555,129.4147,129.1957,129.2853,58333.0
2024-06-06 13:50:00,129.88,130.01,129.86,129.97,46424.0,129.2754,129.4048,129.2555,129.365,46424.0
2024-06-06 13:55:00,130.01,130.11,129.61,129.64,100159.0,129.4048,129.5043,129.0066,129.0365,100159.0
2024-06-06 14:00:00,129.63,129.72,129.4,129.4,107757.0,129.0265,129.1161,128.7976,128.7976,107757.0
2024-06-06 14:05:00,129.41,129.5,129.21,129.28,97700.0,128.8076,128.8971,128.6085,128.6782,97700.0
2024-06-06 14:10:00,129.27,129.54,129.19,129.5,110376.0,128.6682,128.937,128.5886,128.8971,110376.0
2024-06-06 14:15:00,129.49,129.89,129.47,129.77,66255.0,128.8872,129.2853,128.8673,129.1659,66255.0
2024-06-06 14:20:00,129.77,130.03,129.77,129.99,77733.0,129.1659,129.4247,129.1659,129.3849,77733.0
2024-06-06 14:25:00,129.98,130.05,129.85,130.02,57153.0,129.3749,129.4446,129.2455,129.4147,57153.0
2024-06-06 14:30:00,130.01,130.3,129.95,130.3,60480.0,129.4048,129.6934,129.345,129.6934,60480.0
2024-06-06 14:35:00,130.3,130.38,130.22,130.37,59944.0,129.6934,129.773,129.6138,129.7631,59944.0
2024-06-06 14:40:00,130.35,130.51,130.35,130.42,77811.0,129.7432,129.9024,129.7432,129.8129,77811.0
2024-06-06 14:45:00,130.42,130.55,130.41,130.44,53309.0,129.8129,129.9423,129.8029,129.8328,53309.0
2024-06-06 14:50:00,130.46,130.58,130.34,130.37,51352.0,129.8527,129.9721,129.7332,129.7631,51352.0
2024-06-06 14:55:00,130.37,130.37,130.16,130.27,83321.0,129.7631,129.7631,129.5541,129.6636,83321.0
2024-06-06 15:00:00,130.28,130.34,130.16,130.29,58106.0,129.6735,129.7332,129.5541,129.6835,58106.0
2024-06-06 15:05:00,130.3,130.42,130.23,130.4,67852.0,129.6934,129.8129,129.6237,129.7929,67852.0
2024-06-06 15:10:00,130.39,130.66,130.38,130.4,112643.0,129.783,130.0517,129.773,129.7929,112643.0
2024-06-06 15:15:00,130.4,130.47,130.29,130.45,52073.0,129.7929,129.8626,129.6835,129.8427,52073.0
2024-06-06 15:20:00,130.44,130.47,130.17,130.21,52627.0,129.8328,129.8626,129.564,129.6038,52627.0
2024-06-06 15:25:00,130.23,130.63,130.15,130.57,88699.0,129.6237,130.0219,129.5441,129.9622,88699.0
2024-06-06 15:30:00,130.56,130.57,130.36,130.47,85262.0,129.9522,129.9622,129.7531,129.8626,85262.0
2024-06-06 15:35:00,130.46,130.52,130.36,130.38,69294.0,129.8527,129.9124,129.7531,129.773,69294.0
2024-06-06 15:40:00,130.35,130.43,130.17,130.4,120665.0,129.7432,129.8228,129.564,129.7929,120665.0
2024-06-06 15:45:00,130.38,130.7,130.38,130.67,151881.0,129.773,130.0916,129.773,130.0617,151881.0
2024-06-06 15:50:00,130.69,130.87,130.63,130.63,220910.0,130.0816,130.2608,130.0219,130.0219,220910.0
2024-06-06 15:55:00,130.65,130.67,129.87,129.99,767185.0,130.0418,130.0617,129.2654,129.3849,767185.0
2024-06-07 09:30:00,130.41,130.57,129.75,130.03,313286.0,129.8029,129.9622,129.146,129.4247,313286.0
2024-06-07 09:35:00,130.06,130.6,129.83,129.91,162657.0,129.4545,129.992,129.2256,129.3052,162657.0
2024-06-07 09:40:00,129.88,130.17,129.62,129.8,147983.0,129.2754,129.564,129.0166,129.1957,147983.0
2024-06-07 09:45:00,129.85,131.34,129.85,131.18,277938.0,129.2455,130.7286,129.2455,130.5693,277938.0
2024-06-07 09:50:00,131.2,131.42,130.91,131.15,211322.0,130.5892,130.8082,130.3006,130.5395,211322.0
2024-06-07 09:55:00,131.16,131.34,130.53,130.95,185625.0,130.5494,130.7286,129.9223,130.3404,185625.0
2024-06-07 10:00:00,130.94,131.06,130.59,130.91,101374.0,130.3304,130.4499,129.9821,130.3006,101374.0
2024-06-07 10:05:00,130.96,131.14,130.62,131.01,84080.0,130.3503,130.5295,130.0119,130.4001,84080.0
2024-06-07 10:10:00,131.0,131.04,130.5,130.9,86788.0,130.3902,130.43,129.8925,130.2906,86788.0
2024-06-07 10:15:00,130.92,131.06,130.62,130.92,87276.0,130.3105,130.4499,130.0119,130.3105,87276.0
2024-06-07 10:20:00,130.91,130.91,130.3,130.43,95850.0,130.3006,130.3006,129.6934,129.8228,95850.0
2024-06-07 10:25:00,130.44,130.55,130.09,130.31,83377.0,129.8328,129.9423,129.4844,129.7034,83377.0
2024-06-07 10:30:00,130.32,130.81,130.28,130.81,66229.0,129.7133,130.201,129.6735,130.201,66229.0
2024-06-07 10:35:00,130.82,131.16,130.82,131.15,97541.0,130.211,130.5494,130.211,130.5395,97541.0
2024-06-07 10:40:00,131.19,131.43,131.1,131.43,115874.0,130.5793,130.8182,130.4897,130.8182,115874.0
2024-06-07 10:45:00,131.44,131.57,131.32,131.39,106454.0,130.8281,130.9575,130.7087,130.7783,106454.0
2024-06-07 10:50:00,131.38,131.4,131.1,131.19,66170.0,130.7684,130.7883,130.4897,130.5793,66170.0
2024-06-07 10:55:00,131.15,131.2,130.82,130.97,76406.0,130.5395,130.5892,130.211,130.3603,76406.0
2024-06-07 11:00:00,131.0,131.0,130.58,130.84,78036.0,130.3902,130.3902,129.9721,130.2309,78036.0
2024-06-07 11:05:00,130.81,130.94,130.62,130.67,48462.0,130.201,130.3304,130.0119,130.0617,48462.0
2024-06-07 11:10:00,130.66,131.11,130.51,131.11,89271.0,130.0517,130.4996,129.9024,130.4996,89271.0
2024-06-07 11:15:00,131.08,131.08,130.74,130.9,52022.0,130.4698,130.4698,130.1314,130.2906,52022.0
2024-06-07 11:20:00,130.91,131.45,130.82,131.42,51484.0,130.3006,130.8381,130.211,130.8082,51484.0
2024-06-07 11:25:00,131.45,131.56,131.38,131.52,74910.0,130.8381,130.9475,130.7684,130.9077,74910.0
2024-06-07 11:30:00,131.55,131.75,131.43,131.47,107486.0,130.9376,131.1367,130.8182,130.858,107486.0
2024-06-07 11:35:00,131.47,131.53,131.27,131.31,58405.0,130.858,130.9177,130.6589,130.6987,58405.0
2024-06-07 11:40:00,131.32,131.43,131.22,131.4,43994.0,130.7087,130.8182,130.6091,130.7883,43994.0
2024-06-07 11:45:00,131.4,131.68,131.34,131.67,72342.0,130.7883,131.067,130.7286,131.057,72342.0
2024-06-07 11:50:00,131.67,131.88,131.51,131.86,81869.0,131.057,131.2661,130.8978,131.2462,81869.0
2024-06-07 11:55:00,131.87,131.96,131.67,131.89,82284.0,131.2561,131.3457,131.057,131.276,82284.0
2024-06-07 12:00:00,131.9,132.06,131.82,132.06,63160.0,131.286,131.4452,131.2063,131.4452,63160.0
2024-06-07 12:05:00,132.06,132.16,131.79,131.84,69696.0,131.4452,131.5448,131.1765,131.2262,69696.0
2024-06-07 12:10:00,131.85,131.95,131.68,131.71,42000.0,131.2362,131.3357,131.067,131.0969,42000.0
2024-06-07 12:15:00,131.72,131.99,131.7,131.91,54307.0,131.1068,131.3755,131.0869,131.2959,54307.0
2024-06-07 12:20:00,131.91,132.05,131.71,132.03,81650.0,131.2959,131.4353,131.0969,131.4154,81650.0
2024-06-07 12:25:00,132.04,132.05,131.89,131.92,55822.0,131.4253,131.4353,131.276,131.3059,55822.0
2024-06-07 12:30:00,131.93,132.05,131.76,131.76,67125.0,131.3158,131.4353,131.1466,131.1466,67125.0
2024-06-07 12:35:00,131.8,131.93,131.73,131.86,52639.0,131.1864,131.3158,131.1168,131.2462,52639.0
2024-06-07 12:40:00,131.88,132.06,131.83,132.01,46493.0,131.2661,131.4452,131.2163,131.3955,46493.0
2024-06-07 12:45:00,132.03,132.03,131.63,131.84,59504.0,131.4154,131.4154,131.0172,131.2262,59504.0
2024-06-07 12:50:00,131.82,132.02,131.71,132.0,61652.0,131.2063,131.4054,131.0969,131.3855,61652.0
2024-06-07 12:55:00,132.01,132.22,131.96,132.2,75085.0,131.3955,131.6045,131.3457,131.5846,75085.0
2024-06-07 13:00:00,132.18,132.2,131.92,132.05,52638.0,131.5647,131.5846,131.3059,131.4353,52638.0
2024-06-07 13:05:00,132.05,132.09,131.93,132.01,45416.0,131.4353,131.4751,131.3158,131.3955,45416.0
2024-06-07 13:10:00,132.03,132.13,131.89,131.98,41179.0,131.4154,131.5149,131.276,131.3656,41179.0
2024-06-07 13:15:00,131.97,132.09,131.96,132.02,46931.0,131.3556,131.4751,131.3457,131.4054,46931.0
2024-06-07 13:20:00,132.0,132.23,131.89,132.19,67608.0,131.3855,131.6144,131.276,131.5746,67608.0
2024-06-07 13:25:00,132.2,132.23,131.94,132.1,46158.0,131.5846,131.6144,131.3258,131.485,46158.0
2024-06-07 13:30:00,132.13,132.54,132.12,132.5,118942.0,131.5149,131.923,131.5049,131.8832,118942.0
2024-06-07 13:35:00,132.49,132.53,132.2,132.33,83888.0,131.8732,131.913,131.5846,131.714,83888.0
2024-06-07 13:40:00,132.34,132.36,132.09,132.23,76439.0,131.7239,131.7438,131.4751,131.6144,76439.0
2024-06-07 13:45:00,132.22,132.22,131.94,132.15,94499.0,131.6045,131.6045,131.3258,131.5348,94499.0
2024-06-07 13:50:00,132.14,132.35,132.1,132.18,56555.0,131.5248,131.7339,131.485,131.5647,56555.0
2024-06-07 13:55:00,132.16,132.24,131.83,131.83,76095.0,131.5448,131.6244,131.2163,131.2163,76095.0
2024-06-07 14:00:00,131.83,131.83,131.01,131.08,128730.0,131.2163,131.2163,130.4001,130.4698,128730.0
2024-06-07 14:05:00,131.09,131.14,130.7,130.97,102040.0,130.4797,130.5295,130.0916,130.3603,102040.0
2024-06-07 14:10:00,130.93,130.99,130.23,130.25,132788.0,130.3205,130.3802,129.6237,129.6436,132788.0
2024-06-07 14:15:00,130.25,130.49,130.14,130.25,109791.0,129.6436,129.8825,129.5342,129.6436,109791.0
2024-06-07 14:20:00,130.28,130.71,130.25,130.59,50782.0,129.6735,130.1015,129.6436,129.9821,50782.0
2024-06-07 14:25:00,130.61,130.91,130.59,130.75,54294.0,130.002,130.3006,129.9821,130.1413,54294.0
2024-06-07 14:30:00,130.74,130.92,130.54,130.55,64987.0,130.1314,130.3105,129.9323,129.9423,64987.0
2024-06-07 14:35:00,130.56,130.77,130.51,130.72,65518.0,129.9522,130.1612,129.9024,130.1115,65518.0
2024-06-07 14:40:00,130.71,130.93,130.7,130.91,42392.0,130.1015,130.3205,130.0916,130.3006,42392.0
2024-06-07 14:45:00,130.94,130.94,130.67,130.71,55786.0,130.3304,130.3304,130.0617,130.1015,55786.0
2024-06-07 14:50:00,130.7,130.92,130.6,130.85,43449.0,130.0916,130.3105,129.992,130.2409,43449.0
2024-06-07 14:55:00,130.85,130.88,130.52,130.58,38116.0,130.2409,130.2707,129.9124,129.9721,38116.0
2024-06-07 15:00:00,130.58,130.72,130.29,130.5,80401.0,129.9721,130.1115,129.6835,129.8925,80401.0
2024-06-07 15:05:00,130.49,130.59,130.23,130.4,45906.0,129.8825,129.9821,129.6237,129.7929,45906.0
2024-06-07 15:10:00,130.41,130.54,130.13,130.38,69467.0,129.8029,129.9323,129.5242,129.773,69467.0
2024-06-07 15:15:00,130.4,130.6,130.27,130.35,50439.0,129.7929,129.992,129.6636,129.7432,50439.0
2024-06-07 15:20:00,130.37,130.65,130.14,130.56,64623.0,129.7631,130.0418,129.5342,129.9522,64623.0
2024-06-07 15:25:00,130.56,130.88,130.44,130.87,70104.0,129.9522,130.2707,129.8328,130.2608,70104.0
2024-06-07 15:30:00,130.88,130.98,130.72,130.9,62033.0,130.2707,130.3702,130.1115,130.2906,62033.0
2024-06-07 15:35:00,130.88,130.97,130.81,130.92,51230.0,130.2707,130.3603,130.201,130.3105,51230.0
2024-06-07 15:40:00,130.92,131.18,130.92,131.14,84262.0,130.3105,130.5693,130.3105,130.5295,84262.0
2024-06-07 15:45:00,131.13,131.18,130.96,131.02,130737.0,130.5196,130.5693,130.3503,130.4101,130737.0
2024-06-07 15:50:00,131.01,131.18,130.86,131.09,206149.0,130.4001,130.5693,130.2508,130.4797,206149.0
2024-06-07 15:55:00,131.09,131.19,130.8,130.9,320794.0,130.4797,130.5793,130.1911,130.2906,320794.0
2024-06-10 09:30:00,129.71,131.9,129.71,131.86,404878.0,129.1062,131.286,129.1062,131.2462,404878.0
2024-06-10 09:35:00,131.86,132.72,131.81,132.7,288683.0,131.2462,132.1021,131.1964,132.0822,288683.0
2024-06-10 09:40:00,132.72,133.09,132.49,132.59,291621.0,132.1021,132.4704,131.8732,131.9728,291621.0
2024-06-10 09:45:00,132.58,133.17,132.15,132.23,207556.0,131.9628,132.5501,131.5348,131.6144,207556.0
2024-06-10 09:50:00,132.25,132.44,131.93,132.42,209373.0,131.6343,131.8235,131.3158,131.8035,209373.0
2024-06-10 09:55:00,132.41,132.46,132.09,132.28,154906.0,131.7936,131.8434,131.4751,131.6642,154906.0
2024-06-10 10:00:00,132.21,133.15,132.18,133.09,163757.0,131.5945,132.5301,131.5647,132.4704,163757.0
2024-06-10 10:05:00,133.06,133.25,132.7,133.25,111642.0,132.4406,132.6297,132.0822,132.6297,111642.0
2024-06-10 10:10:00,133.24,133.39,132.98,133.19,190810.0,132.6197,132.769,132.3609,132.57,190810.0
2024-06-10 10:15:00,133.2,133.66,132.83,133.63,209341.0,132.5799,133.0378,132.2116,133.0079,209341.0
2024-06-10 10:20:00,133.65,133.98,133.4,133.54,175757.0,133.0278,133.3563,132.779,132.9183,175757.0
2024-06-10 10:25:00,133.55,133.73,133.41,133.66,114017.0,132.9283,133.1074,132.7889,133.0378,114017.0
2024-06-10 10:30:00,133.69,133.77,133.5,133.54,162576.0,133.0676,133.1473,132.8785,132.9183,162576.0
2024-06-10 10:35:00,133.55,133.93,133.44,133.77,151416.0,132.9283,133.3065,132.8188,133.1473,151416.0
2024-06-10 10:40:00,133.76,133.89,133.61,133.71,155771.0,133.1373,133.2667,132.988,133.0875,155771.0
2024-06-10 10:45:00,133.69,134.09,133.55,133.69,168334.0,133.0676,133.4658,132.9283,133.0676,168334.0
2024-06-10 10:50:00,133.68,134.68,133.68,134.64,225261.0,133.0577,134.053,133.0577,134.0132,225261.0
2024-06-10 10:55:00,134.64,134.82,134.41,134.51,194994.0,134.0132,134.1924,133.7843,133.8838,194994.0
2024-06-10 11:00:00,134.51,134.73,134.28,134.3,89095.0,133.8838,134.1028,133.6549,133.6748,89095.0
2024-06-10 11:05:00,134.27,134.5,134.17,134.34,104072.0,133.6449,133.8739,133.5454,133.7146,104072.0
2024-06-10 11:10:00,134.33,134.43,134.22,134.42,71287.0,133.7047,133.8042,133.5952,133.7942,71287.0
2024-06-10 11:15:00,134.41,134.7,134.36,134.45,92619.0,133.7843,134.0729,133.7345,133.8241,92619.0
2024-06-10 11:20:00,134.46,135.17,134.39,135.09,282492.0,133.834,134.5407,133.7644,134.4611,282492.0
2024-06-10 11:25:00,135.08,135.25,135.07,135.23,144766.0,134.4512,134.6204,134.4412,134.6005,144766.0
2024-06-10 11:30:00,135.23,135.32,134.91,134.94,161954.0,134.6005,134.69,134.282,134.3118,161954.0
2024-06-10 11:35:00,134.94,135.25,134.93,135.15,147099.0,134.3118,134.6204,134.3019,134.5208,147099.0
2024-06-10 11:40:00,135.18,135.26,135.03,135.07,67425.0,134.5507,134.6303,134.4014,134.4412,67425.0
2024-06-10 11:45:00,135.06,135.12,134.87,135.02,78432.0,134.4313,134.491,134.2421,134.3914,78432.0
2024-06-10 11:50:00,135.02,135.18,135.01,135.1,80272.0,134.3914,134.5507,134.3815,134.4711,80272.0
2024-06-10 11:55:00,135.08,135.09,134.45,134.53,138330.0,134.4512,134.4611,133.8241,133.9037,138330.0
2024-06-10 12:00:00,134.53,134.75,134.46,134.6,98407.0,133.9037,134.1227,133.834,133.9734,98407.0
2024-06-10 12:05:00,134.59,134.75,134.51,134.59,58973.0,133.9634,134.1227,133.8838,133.9634,58973.0
2024-06-10 12:10:00,134.58,134.78,134.53,134.77,57175.0,133.9535,134.1526,133.9037,134.1426,57175.0
2024-06-10 12:15:00,134.77,135.34,134.76,135.14,115884.0,134.1426,134.71,134.1327,134.5109,115884.0
2024-06-10 12:20:00,135.15,135.3,134.88,134.93,56523.0,134.5208,134.6701,134.2521,134.3019,56523.0
2024-06-10 12:25:00,134.94,134.96,134.78,134.86,80881.0,134.3118,134.3317,134.1526,134.2322,80881.0
2024-06-10 12:30:00,134.85,135.11,134.75,135.1,62446.0,134.2222,134.481,134.1227,134.4711,62446.0
2024-06-10 12:35:00,135.1,135.15,134.82,134.89,41746.0,134.4711,134.5208,134.1924,134.262,41746.0
2024-06-10 12:40:00,134.87,135.11,134.82,135.06,55109.0,134.2421,134.481,134.1924,134.4313,55109.0
2024-06-10 12:45:00,135.04,135.04,134.67,134.89,63629.0,134.4113,134.4113,134.0431,134.262,63629.0
2024-06-10 12:50:00,134.9,135.26,134.89,135.21,58776.0,134.272,134.6303,134.262,134.5806,58776.0
2024-06-10 12:55:00,135.24,135.41,135.02,135.14,75431.0,134.6104,134.7796,134.3914,134.5109,75431.0
2024-06-10 13:00:00,135.11,135.11,134.63,134.87,86620.0,134.481,134.481,134.0033,134.2421,86620.0
2024-06-10 13:05:00,134.86,135.03,134.78,134.81,39906.0,134.2322,134.4014,134.1526,134.1824,39906.0
2024-06-10 13:10:00,134.79,134.84,134.41,134.45,62915.0,134.1625,134.2123,133.7843,133.8241,62915.0
2024-06-10 13:15:00,134.44,134.52,134.22,134.5,85416.0,133.8141,133.8938,133.5952,133.8739,85416.0
2024-06-10 13:20:00,134.47,134.49,134.22,134.38,55043.0,133.844,133.8639,133.5952,133.7544,55043.0
2024-06-10 13:25:00,134.38,134.46,134.18,134.22,47403.0,133.7544,133.834,133.5554,133.5952,47403.0
2024-06-10 13:30:00,134.19,134.49,134.12,134.42,39317.0,133.5653,133.8639,133.4956,133.7942,39317.0
2024-06-10 13:35:00,134.4,134.47,134.27,134.41,43873.0,133.7743,133.844,133.6449,133.7843,43873.0
2024-06-10 13:40:00,134.4,134.6,134.35,134.54,50121.0,133.7743,133.9734,133.7246,133.9137,50121.0
2024-06-10 13:45:00,134.55,135.2,134.54,135.14,115160.0,133.9236,134.5706,133.9137,134.5109,115160.0
2024-06-10 13:50:00,135.17,135.22,135.0,135.18,70593.0,134.5407,134.5905,134.3715,134.5507,70593.0
2024-06-10 13:55:00,135.18,135.2,135.01,135.14,53801.0,134.5507,134.5706,134.3815,134.5109,53801.0
2024-06-10 14:00:00,135.13,135.13,134.91,135.04,56583.0,134.5009,134.5009,134.282,134.4113,56583.0
2024-06-10 14:05:00,135.02,135.24,134.84,134.9,73711.0,134.3914,134.6104,134.2123,134.272,73711.0
2024-06-10 14:10:00,134.9,135.12,134.84,135.08,50912.0,134.272,134.491,134.2123,134.4512,50912.0
2024-06-10 14:15:00,135.05,135.21,134.93,134.99,52739.0,134.4213,134.5806,134.3019,134.3616,52739.0
2024-06-10 14:20:00,134.96,134.96,134.59,134.64,105496.0,134.3317,134.3317,133.9634,134.0132,105496.0
2024-06-10 14:25:00,134.65,134.83,134.45,134.57,54414.0,134.0232,134.2023,133.8241,133.9435,54414.0
2024-06-10 14:30:00,134.55,134.64,134.4,134.55,58036.0,133.9236,134.0132,133.7743,133.9236,58036.0
2024-06-10 14:35:00,134.58,134.9,134.57,134.81,81102.0,133.9535,134.272,133.9435,134.1824,81102.0
2024-06-10 14:40:00,134.78,134.91,134.74,134.88,55450.0,134.1526,134.282,134.1127,134.2521,55450.0
2024-06-10 14:45:00,134.89,134.92,134.68,134.87,42443.0,134.262,134.2919,134.053,134.2421,42443.0
2024-06-10 14:50:00,134.88,135.15,134.88,135.08,80618.0,134.2521,134.5208,134.2521,134.4512,80618.0
2024-06-10 14:55:00,135.08,135.1,134.7,134.8,65857.0,134.4512,134.4711,134.0729,134.1725,65857.0
2024-06-10 15:00:00,134.77,135.07,134.72,134.91,74472.0,134.1426,134.4412,134.0928,134.282,74472.0
2024-06-10 15:05:00,134.9,135.12,134.86,135.04,76057.0,134.272,134.491,134.2322,134.4113,76057.0
2024-06-10 15:10:00,135.03,135.27,134.96,135.24,71566.0,134.4014,134.6403,134.3317,134.6104,71566.0
2024-06-10 15:15:00,135.27,135.32,135.1,135.25,61966.0,134.6403,134.69,134.4711,134.6204,61966.0
2024-06-10 15:20:00,135.25,135.48,135.23,135.35,78264.0,134.6204,134.8493,134.6005,134.7199,78264.0
2024-06-10 15:25:00,135.35,135.63,135.29,135.6,139164.0,134.7199,134.9986,134.6602,134.9687,139164.0
2024-06-10 15:30:00,135.59,135.6,135.26,135.37,170564.0,134.9588,134.9687,134.6303,134.7398,170564.0
2024-06-10 15:35:00,135.38,135.53,135.35,135.42,84781.0,134.7498,134.8991,134.7199,134.7896,84781.0
2024-06-10 15:40:00,135.42,135.67,135.38,135.46,101249.0,134.7896,135.0384,134.7498,134.8294,101249.0
2024-06-10 15:45:00,135.45,135.46,135.06,135.09,130387.0,134.8194,134.8294,134.4313,134.4611,130387.0
2024-06-10 15:50:00,135.07,135.18,134.77,134.84,231503.0,134.4412,134.5507,134.1426,134.2123,231503.0
2024-06-10 15:55:00,134.83,134.99,134.4,134.84,663755.0,134.2023,134.3616,133.7743,134.2123,663755.0
2024-06-11 09:30:00,135.33,135.49,134.4,134.78,467120.0,134.7,134.8593,133.7743,134.1526,467120.0
2024-06-11 09:35:00,134.8,135.13,134.01,134.03,191741.0,134.1725,134.5009,133.3861,133.4061,191741.0
2024-06-11 09:40:00,134.0,134.81,133.76,134.34,196095.0,133.3762,134.1824,133.1373,133.7146,196095.0
2024-06-11 09:45:00,134.36,134.61,133.85,133.97,134053.0,133.7345,133.9834,133.2269,133.3463,134053.0
2024-06-11 09:50:00,133.94,134.13,133.18,133.21,174887.0,133.3165,133.5056,132.56,132.5899,174887.0
2024-06-11 09:55:00,133.18,133.57,133.08,133.14,136371.0,132.56,132.9482,132.4605,132.5202,136371.0
2024-06-11 10:00:00,133.14,133.96,133.05,133.94,131481.0,132.5202,133.3364,132.4306,133.3165,131481.0
2024-06-11 10:05:00,133.98,134.25,133.83,134.23,125110.0,133.3563,133.625,133.207,133.6051,125110.0
2024-06-11 10:10:00,134.22,134.64,134.12,134.46,125288.0,133.5952,134.0132,133.4956,133.834,125288.0
2024-06-11 10:15:00,134.4,135.0,134.39,134.88,201662.0,133.7743,134.3715,133.7644,134.2521,201662.0
2024-06-11 10:20:00,134.85,135.29,134.83,135.29,138997.0,134.2222,134.6602,134.2023,134.6602,138997.0
2024-06-11 10:25:00,135.28,135.3,134.81,134.92,117009.0,134.6502,134.6701,134.1824,134.2919,117009.0
2024-06-11 10:30:00,134.92,135.1,134.7,134.72,79976.0,134.2919,134.4711,134.0729,134.0928,79976.0
2024-06-11 10:35:00,134.72,134.87,134.38,134.49,111789.0,134.0928,134.2421,133.7544,133.8639,111789.0
2024-06-11 10:40:00,134.47,134.78,134.29,134.77,108907.0,133.844,134.1526,133.6648,134.1426,108907.0
2024-06-11 10:45:00,134.78,135.66,134.77,135.59,192193.0,134.1526,135.0285,134.1426,134.9588,192193.0
2024-06-11 10:50:00,135.58,135.85,135.54,135.74,174247.0,134.9488,135.2176,134.909,135.1081,174247.0
2024-06-11 10:55:00,135.7,135.74,135.22,135.27,115807.0,135.0683,135.1081,134.5905,134.6403,115807.0
2024-06-11 11:00:00,135.3,135.32,134.88,134.93,86358.0,134.6701,134.69,134.2521,134.3019,86358.0
2024-06-11 11:05:00,134.97,135.37,134.93,135.17,55243.0,134.3417,134.7398,134.3019,134.5407,55243.0
2024-06-11 11:10:00,135.22,135.31,134.64,134.65,105597.0,134.5905,134.6801,134.0132,134.0232,105597.0
2024-06-11 11:15:00,134.71,134.86,134.52,134.79,87305.0,134.0829,134.2322,133.8938,134.1625,87305.0
2024-06-11 11:20:00,134.79,134.95,134.63,134.72,44978.0,134.1625,134.3218,134.0033,134.0928,44978.0
2024-06-11 11:25:00,134.71,134.93,134.65,134.82,61414.0,134.0829,134.3019,134.0232,134.1924,61414.0
2024-06-11 11:30:00,134.8,134.98,134.6,134.63,73498.0,134.1725,134.3516,133.9734,134.0033,73498.0
2024-06-11 11:35:00,134.67,134.8,134.52,134.72,52188.0,134.0431,134.1725,133.8938,134.0928,52188.0
2024-06-11 11:40:00,134.74,134.75,132.5,133.05,726550.0,134.1127,134.1227,131.8832,132.4306,726550.0
2024-06-11 11:45:00,133.02,133.75,132.35,132.72,660512.0,132.4008,133.1274,131.7339,132.1021,660512.0
2024-06-11 11:50:00,132.7,133.57,131.78,133.13,465977.0,132.0822,132.9482,131.1665,132.5102,465977.0
2024-06-11 11:55:00,133.13,133.97,133.05,133.94,210412.0,132.5102,133.3463,132.4306,133.3165,210412.0
2024-06-11 12:00:00,133.94,134.43,133.84,134.35,189483.0,133.3165,133.8042,133.2169,133.7246,189483.0
2024-06-11 12:05:00,134.32,134.7,134.29,134.39,138205.0,133.6947,134.0729,133.6648,133.7644,138205.0
2024-06-11 12:10:00,134.4,134.52,134.17,134.39,91133.0,133.7743,133.8938,133.5454,133.7644,91133.0
2024-06-11 12:15:00,134.39,134.52,133.97,134.0,84185.0,133.7644,133.8938,133.3463,133.3762,84185.0
2024-06-11 12:20:00,134.01,134.26,133.85,134.18,53554.0,133.3861,133.635,133.2269,133.5554,53554.0
2024-06-11 12:25:00,134.17,134.65,134.14,134.54,84551.0,133.5454,134.0232,133.5155,133.9137,84551.0
2024-06-11 12:30:00,134.52,134.73,134.49,134.62,72902.0,133.8938,134.1028,133.8639,133.9933,72902.0
2024-06-11 12:35:00,134.66,134.85,134.52,134.53,73581.0,134.0331,134.2222,133.8938,133.9037,73581.0
2024-06-11 12:40:00,134.56,134.68,134.47,134.54,47896.0,133.9336,134.053,133.844,133.9137,47896.0
2024-06-11 12:45:00,134.55,134.71,134.47,134.59,43777.0,133.9236,134.0829,133.844,133.9634,43777.0
2024-06-11 12:50:00,134.6,134.75,134.31,134.38,49615.0,133.9734,134.1227,133.6847,133.7544,49615.0
2024-06-11 12:55:00,134.38,134.43,134.15,134.29,86893.0,133.7544,133.8042,133.5255,133.6648,86893.0
2024-06-11 13:00:00,134.32,134.49,134.12,134.37,60022.0,133.6947,133.8639,133.4956,133.7445,60022.0
2024-06-11 13:05:00,134.36,134.43,134.25,134.25,36950.0,133.7345,133.8042,133.625,133.625,36950.0
2024-06-11 13:10:00,134.24,134.39,134.18,134.37,35469.0,133.6151,133.7644,133.5554,133.7445,35469.0
2024-06-11 13:15:00,134.37,134.4,134.23,134.27,34188.0,133.7445,133.7743,133.6051,133.6449,34188.0
2024-06-11 13:20:00,134.26,134.28,134.0,134.05,43073.0,133.635,133.6549,133.3762,133.426,43073.0
2024-06-11 13:25:00,134.05,134.2,134.03,134.1,47220.0,133.426,133.5753,133.4061,133.4757,47220.0
2024-06-11 13:30:00,134.11,134.23,133.87,133.95,96106.0,133.4857,133.6051,133.2468,133.3264,96106.0
2024-06-11 13:35:00,133.95,134.24,133.92,134.14,113771.0,133.3264,133.6151,133.2966,133.5155,113771.0
2024-06-11 13:40:00,134.16,134.28,133.96,134.09,54083.0,133.5354,133.6549,133.3364,133.4658,54083.0
2024-06-11 13:45:00,134.08,134.37,134.06,134.32,45858.0,133.4558,133.7445,133.4359,133.6947,45858.0
2024-06-11 13:50:00,134.29,134.57,134.26,134.55,61697.0,133.6648,133.9435,133.635,133.9236,61697.0
2024-06-11 13:55:00,134.54,134.63,134.51,134.56,59596.0,133.9137,134.0033,133.8838,133.9336,59596.0
2024-06-11 14:00:00,134.56,134.65,134.43,134.62,33194.0,133.9336,134.0232,133.8042,133.9933,33194.0
2024-06-11 14:05:00,134.59,134.7,134.39,134.59,62461.0,133.9634,134.0729,133.7644,133.9634,62461.0
2024-06-11 14:10:00,134.52,134.83,134.44,134.83,55769.0,133.8938,134.2023,133.8141,134.2023,55769.0
2024-06-11 14:15:00,134.79,134.93,134.73,134.78,64952.0,134.1625,134.3019,134.1028,134.1526,64952.0
2024-06-11 14:20:00,134.78,135.07,134.78,135.05,66019.0,134.1526,134.4412,134.1526,134.4213,66019.0
2024-06-11 14:25:00,135.06,135.26,134.97,135.22,86167.0,134.4313,134.6303,134.3417,134.5905,86167.0
2024-06-11 14:30:00,135.22,135.3,135.14,135.2,71938.0,134.5905,134.6701,134.5109,134.5706,71938.0
2024-06-11 14:35:00,135.22,135.28,134.95,135.04,57166.0,134.5905,134.6502,134.3218,134.4113,57166.0
2024-06-11 14:40:00,135.03,135.22,134.74,134.78,67446.0,134.4014,134.5905,134.1127,134.1526,67446.0
2024-06-11 14:45:00,134.79,135.08,134.71,135.01,57652.0,134.1625,134.4512,134.0829,134.3815,57652.0
2024-06-11 14:50:00,135.01,135.1,134.85,134.87,44714.0,134.3815,134.4711,134.2222,134.2421,44714.0
2024-06-11 14:55:00,134.87,134.98,134.79,134.98,43054.0,134.2421,134.3516,134.1625,134.3516,43054.0
2024-06-11 15:00:00,134.97,135.0,134.83,134.9,40164.0,134.3417,134.3715,134.2023,134.272,40164.0
2024-06-11 15:05:00,134.91,134.96,134.78,134.82,56883.0,134.282,134.3317,134.1526,134.1924,56883.0
2024-06-11 15:10:00,134.79,134.87,134.63,134.7,45205.0,134.1625,134.2421,134.0033,134.0729,45205.0
2024-06-11 15:15:00,134.7,134.85,134.65,134.68,36563.0,134.0729,134.2222,134.0232,134.053,36563.0
2024-06-11 15:20:00,134.66,134.76,134.56,134.68,113254.0,134.0331,134.1327,133.9336,134.053,113254.0
2024-06-11 15:25:00,134.67,134.67,134.48,134.54,47141.0,134.0431,134.0431,133.854,133.9137,47141.0
2024-06-11 15:30:00,134.51,134.66,134.45,134.66,70351.0,133.8838,134.0331,133.8241,134.0331,70351.0
2024-06-11 15:35:00,134.62,134.76,134.49,134.69,68264.0,133.9933,134.1327,133.8639,134.063,68264.0
2024-06-11 15:40:00,134.68,134.82,134.61,134.69,74825.0,134.053,134.1924,133.9834,134.063,74825.0
2024-06-11 15:45:00,134.67,134.78,134.63,134.66,73357.0,134.0431,134.1526,134.0033,134.0331,73357.0
2024-06-11 15:50:00,134.67,134.98,134.64,134.94,132843.0,134.0431,134.3516,134.0132,134.3118,132843.0
2024-06-11 15:55:00,134.94,135.21,134.84,135.06,374932.0,134.3118,134.5806,134.2123,134.4313,374932.0
2024-06-12 09:30:00,138.51,139.65,136.83,139.14,1003814.0,137.8652,138.9999,136.193,138.4923,1003814.0
2024-06-12 09:35:00,139.09,139.37,138.07,139.09,423563.0,138.4425,138.7212,137.4272,138.4425,423563.0
2024-06-12 09:40:00,139.07,139.74,138.8,139.74,375581.0,138.4226,139.0895,138.1538,139.0895,375581.0
2024-06-12 09:45:00,139.72,140.8,139.55,140.46,593704.0,139.0696,140.1445,138.9004,139.8061,593704.0
2024-06-12 09:50:00,140.44,141.1,139.76,139.88,467148.0,139.7862,140.4431,139.1094,139.2288,467148.0
2024-06-12 09:55:00,139.88,140.23,139.8,140.19,255959.0,139.2288,139.5772,139.1492,139.5374,255959.0
2024-06-12 10:00:00,140.2,140.6,139.81,140.57,278585.0,139.5473,139.9455,139.1591,139.9156,278585.0
2024-06-12 10:05:00,140.56,141.13,140.53,141.06,242567.0,139.9057,140.473,139.8758,140.4033,242567.0
2024-06-12 10:10:00,141.06,141.71,141.01,141.45,324090.0,140.4033,141.0503,140.3536,140.7915,324090.0
2024-06-12 10:15:00,141.44,141.56,141.15,141.23,156491.0,140.7816,140.901,140.4929,140.5725,156491.0
2024-06-12 10:20:00,141.18,141.42,140.88,141.08,156297.0,140.5228,140.7616,140.2242,140.4232,156297.0
2024-06-12 10:25:00,141.09,141.29,140.73,140.94,144428.0,140.4332,140.6323,140.0749,140.2839,144428.0
2024-06-12 10:30:00,140.95,140.95,140.16,140.25,298838.0,140.2938,140.2938,139.5075,139.5971,298838.0
2024-06-12 10:35:00,140.27,140.29,139.43,139.62,180140.0,139.617,139.6369,138.7809,138.97,180140.0
2024-06-12 10:40:00,139.64,139.97,139.35,139.59,219090.0,138.9899,139.3184,138.7013,138.9402,219090.0
2024-06-12 10:45:00,139.62,139.74,139.42,139.52,85442.0,138.97,139.0895,138.771,138.8705,85442.0
2024-06-12 10:50:00,139.52,139.58,139.18,139.43,160824.0,138.8705,138.9302,138.5321,138.7809,160824.0
2024-06-12 10:55:00,139.4,139.7,139.29,139.67,95986.0,138.7511,139.0497,138.6416,139.0198,95986.0
2024-06-12 11:00:00,139.7,140.03,139.63,139.95,100889.0,139.0497,139.3781,138.98,139.2985,100889.0
2024-06-12 11:05:00,139.97,140.0,139.81,139.98,64554.0,139.3184,139.3483,139.1591,139.3284,64554.0
2024-06-12 11:10:00,139.98,140.03,139.74,139.79,105303.0,139.3284,139.3781,139.0895,139.1392,105303.0
2024-06-12 11:15:00,139.79,139.85,139.44,139.72,90855.0,139.1392,139.199,138.7909,139.0696,90855.0
2024-06-12 11:20:00,139.72,140.06,139.67,139.99,92584.0,139.0696,139.408,139.0198,139.3383,92584.0
2024-06-12 11:25:00,140.01,140.22,139.98,140.15,73389.0,139.3582,139.5672,139.3284,139.4976,73389.0
2024-06-12 11:30:00,140.2,140.2,139.91,140.0,61940.0,139.5473,139.5473,139.2587,139.3483,61940.0
2024-06-12 11:35:00,139.97,140.02,139.88,139.94,70749.0,139.3184,139.3682,139.2288,139.2885,70749.0
2024-06-12 11:40:00,139.93,140.07,139.73,139.73,70769.0,139.2786,139.4179,139.0795,139.0795,70769.0
2024-06-12 11:45:00,139.72,139.96,139.55,139.96,72282.0,139.0696,139.3084,138.9004,139.3084,72282.0
2024-06-12 11:50:00,139.94,140.17,139.77,140.0,91099.0,139.2885,139.5175,139.1193,139.3483,91099.0
2024-06-12 11:55:00,139.98,140.15,139.84,140.06,47168.0,139.3284,139.4976,139.189,139.408,47168.0
2024-06-12 12:00:00,140.05,140.06,139.8,139.9,44828.0,139.398,139.408,139.1492,139.2487,44828.0
2024-06-12 12:05:00,139.88,139.95,139.67,139.67,33965.0,139.2288,139.2985,139.0198,139.0198,33965.0
2024-06-12 12:10:00,139.66,139.72,139.22,139.25,83525.0,139.0098,139.0696,138.5719,138.6017,83525.0
2024-06-12 12:15:00,139.21,139.29,139.08,139.27,38584.0,138.5619,138.6416,138.4325,138.6217,38584.0
2024-06-12 12:20:00,139.28,139.42,139.16,139.42,33942.0,138.6316,138.771,138.5122,138.771,33942.0
2024-06-12 12:25:00,139.43,139.54,139.4,139.5,34576.0,138.7809,138.8904,138.7511,138.8506,34576.0
2024-06-12 12:30:00,139.49,139.77,139.42,139.74,52818.0,138.8406,139.1193,138.771,139.0895,52818.0
2024-06-12 12:35:00,139.72,140.02,139.64,139.97,54695.0,139.0696,139.3682,138.9899,139.3184,54695.0
2024-06-12 12:40:00,140.01,140.23,139.96,140.11,53856.0,139.3582,139.5772,139.3084,139.4577,53856.0
2024-06-12 12:45:00,140.11,140.14,139.8,139.8,54136.0,139.4577,139.4876,139.1492,139.1492,54136.0
2024-06-12 12:50:00,139.76,139.88,139.63,139.77,32112.0,139.1094,139.2288,138.98,139.1193,32112.0
2024-06-12 12:55:00,139.76,139.88,139.75,139.84,20562.0,139.1094,139.2288,139.0994,139.189,20562.0
2024-06-12 13:00:00,139.82,139.95,139.7,139.89,26745.0,139.1691,139.2985,139.0497,139.2388,26745.0
2024-06-12 13:05:00,139.88,139.94,139.78,139.94,16624.0,139.2288,139.2885,139.1293,139.2885,16624.0
2024-06-12 13:10:00,139.94,139.96,139.76,139.83,22777.0,139.2885,139.3084,139.1094,139.179,22777.0
2024-06-12 13:15:00,139.8,139.8,139.62,139.72,28565.0,139.1492,139.1492,138.97,139.0696,28565.0
2024-06-12 13:20:00,139.73,139.97,139.73,139.89,27275.0,139.0795,139.3184,139.0795,139.2388,27275.0
2024-06-12 13:25:00,139.92,139.92,139.77,139.78,25215.0,139.2686,139.2686,139.1193,139.1293,25215.0
2024-06-12 13:30:00,139.8,139.85,139.54,139.81,57790.0,139.1492,139.199,138.8904,139.1591,57790.0
2024-06-12 13:35:00,139.82,139.95,139.75,139.95,29313.0,139.1691,139.2985,139.0994,139.2985,29313.0
2024-06-12 13:40:00,139.95,140.09,139.93,139.99,62124.0,139.2985,139.4378,139.2786,139.3383,62124.0
2024-06-12 13:45:00,139.99,140.06,139.92,140.01,44708.0,139.3383,139.408,139.2686,139.3582,44708.0
2024-06-12 13:50:00,140.0,140.36,139.96,140.24,100380.0,139.3483,139.7066,139.3084,139.5871,100380.0
2024-06-12 13:55:00,140.23,140.47,140.07,140.47,135401.0,139.5772,139.8161,139.4179,139.8161,135401.0
2024-06-12 14:00:00,140.44,140.7,139.72,139.93,248583.0,139.7862,140.045,139.0696,139.2786,248583.0
2024-06-12 14:05:00,139.96,140.36,139.88,140.13,107251.0,139.3084,139.7066,139.2288,139.4777,107251.0
2024-06-12 14:10:00,140.2,140.47,139.97,140.17,58137.0,139.5473,139.8161,139.3184,139.5175,58137.0
2024-06-12 14:15:00,140.2,140.63,140.14,140.47,97405.0,139.5473,139.9753,139.4876,139.8161,97405.0
2024-06-12 14:20:00,140.46,140.49,140.24,140.3,62003.0,139.8061,139.836,139.5871,139.6469,62003.0
2024-06-12 14:25:00,140.33,140.53,140.31,140.39,59625.0,139.6767,139.8758,139.6568,139.7364,59625.0
2024-06-12 14:30:00,140.41,140.53,140.17,140.26,122725.0,139.7563,139.8758,139.5175,139.607,122725.0
2024-06-12 14:35:00,140.27,140.6,139.97,140.6,106276.0,139.617,139.9455,139.3184,139.9455,106276.0
2024-06-12 14:40:00,140.57,140.57,139.82,140.04,60450.0,139.9156,139.9156,139.1691,139.3881,60450.0
2024-06-12 14:45:00,140.1,140.5,139.96,140.22,105415.0,139.4478,139.8459,139.3084,139.5672,105415.0
2024-06-12 14:50:00,140.22,140.28,139.8,139.99,145402.0,139.5672,139.627,139.1492,139.3383,145402.0
2024-06-12 14:55:00,139.95,140.34,139.93,140.16,59520.0,139.2985,139.6867,139.2786,139.5075,59520.0
2024-06-12 15:00:00,140.16,140.59,140.07,140.43,83638.0,139.5075,139.9355,139.4179,139.7763,83638.0
2024-06-12 15:05:00,140.38,140.46,140.1,140.39,64536.0,139.7265,139.8061,139.4478,139.7364,64536.0
2024-06-12 15:10:00,140.39,140.55,140.15,140.36,92935.0,139.7364,139.8957,139.4976,139.7066,92935.0
2024-06-12 15:15:00,140.34,140.83,140.33,140.75,93483.0,139.6867,140.1744,139.6767,140.0948,93483.0
2024-06-12 15:20:00,140.75,140.77,140.19,140.22,188108.0,140.0948,140.1147,139.5374,139.5672,188108.0
2024-06-12 15:25:00,140.22,140.34,139.55,139.78,197567.0,139.5672,139.6867,138.9004,139.1293,197567.0
2024-06-12 15:30:00,139.77,139.9,139.25,139.36,214998.0,139.1193,139.2487,138.6017,138.7112,214998.0
2024-06-12 15:35:00,139.31,139.6,138.94,139.0,193511.0,138.6615,138.9501,138.2932,138.3529,193511.0
2024-06-12 15:40:00,138.99,139.24,138.82,139.1,146175.0,138.343,138.5918,138.1738,138.4524,146175.0
2024-06-12 15:45:00,139.13,139.57,138.95,139.47,171656.0,138.4823,138.9203,138.3031,138.8207,171656.0
2024-06-12 15:50:00,139.49,140.25,139.29,140.25,283406.0,138.8406,139.5971,138.6416,139.5971,283406.0
2024-06-12 15:55:00,140.25,141.05,140.25,140.77,999175.0,139.5971,140.3934,139.5971,140.1147,999175.0
2024-06-13 09:30:00,142.82,143.33,141.81,142.1,1001950.0,142.1551,142.6628,141.1498,141.4385,1001950.0
2024-06-13 09:35:00,142.16,142.32,140.75,141.69,615956.0,141.4982,141.6575,140.0948,141.0304,615956.0
2024-06-13 09:40:00,141.71,141.76,141.06,141.09,258900.0,141.0503,141.1001,140.4033,140.4332,258900.0
2024-06-13 09:45:00,141.09,142.14,140.93,142.03,299864.0,140.4332,141.4783,140.2739,141.3688,299864.0
2024-06-13 09:50:00,142.04,142.19,141.16,141.64,237658.0,141.3788,141.5281,140.5029,140.9806,237658.0
2024-06-13 09:55:00,141.64,141.77,141.28,141.77,135698.0,140.9806,141.11,140.6223,141.11,135698.0
2024-06-13 10:00:00,141.76,142.21,141.65,141.92,191678.0,141.1001,141.548,140.9906,141.2593,191678.0
2024-06-13 10:05:00,141.94,142.3,141.76,142.28,167574.0,141.2792,141.6376,141.1001,141.6176,167574.0
2024-06-13 10:10:00,142.29,142.31,141.45,141.45,238533.0,141.6276,141.6475,140.7915,140.7915,238533.0
2024-06-13 10:15:00,141.44,141.67,140.83,140.85,211425.0,140.7816,141.0105,140.1744,140.1943,211425.0
2024-06-13 10:20:00,140.85,141.22,140.26,140.36,286044.0,140.1943,140.5626,139.607,139.7066,286044.0
2024-06-13 10:25:00,140.38,141.49,140.36,141.44,163334.0,139.7265,140.8313,139.7066,140.7816,163334.0
2024-06-13 10:30:00,141.45,141.77,141.35,141.63,108946.0,140.7915,141.11,140.692,140.9707,108946.0
2024-06-13 10:35:00,141.58,142.35,141.28,142.27,136647.0,140.9209,141.6873,140.6223,141.6077,136647.0
2024-06-13 10:40:00,142.27,142.56,142.19,142.28,165123.0,141.6077,141.8963,141.5281,141.6176,165123.0
2024-06-13 10:45:00,142.29,142.65,142.02,142.61,257094.0,141.6276,141.9859,141.3589,141.9461,257094.0
2024-06-13 10:50:00,142.62,142.95,142.44,142.87,208633.0,141.9561,142.2845,141.7769,142.2049,208633.0
2024-06-13 10:55:00,142.9,143.15,142.61,142.63,188167.0,142.2348,142.4836,141.9461,141.966,188167.0
2024-06-13 11:00:00,142.68,142.98,142.36,142.4,102360.0,142.0158,142.3144,141.6973,141.7371,102360.0
2024-06-13 11:05:00,142.39,142.82,142.33,142.65,92156.0,141.7271,142.1551,141.6674,141.9859,92156.0
2024-06-13 11:10:00,142.66,142.79,142.42,142.43,76277.0,141.9959,142.1253,141.757,141.7669,76277.0
2024-06-13 11:15:00,142.43,142.69,142.25,142.58,94839.0,141.7669,142.0257,141.5878,141.9162,94839.0
2024-06-13 11:20:00,142.57,143.08,142.56,143.03,87917.0,141.9063,142.4139,141.8963,142.3642,87917.0
2024-06-13 11:25:00,142.99,143.17,142.95,143.11,76933.0,142.3243,142.5035,142.2845,142.4438,76933.0
2024-06-13 11:30:00,143.09,143.3,143.01,143.19,151317.0,142.4239,142.6329,142.3442,142.5234,151317.0
2024-06-13 11:35:00,143.18,143.62,143.13,143.54,162809.0,142.5135,142.9514,142.4637,142.8718,162809.0
2024-06-13 11:40:00,143.51,144.22,143.44,144.08,278586.0,142.8419,143.5486,142.7722,143.4093,278586.0
2024-06-13 11:45:00,144.06,144.19,143.64,143.7,201844.0,143.3894,143.5188,142.9713,143.031,201844.0
2024-06-13 11:50:00,143.66,143.76,143.22,143.24,148062.0,142.9912,143.0908,142.5533,142.5732,148062.0
2024-06-13 11:55:00,143.25,143.33,143.02,143.07,104714.0,142.5831,142.6628,142.3542,142.404,104714.0
2024-06-13 12:00:00,143.07,143.16,142.74,142.81,114385.0,142.404,142.4935,142.0755,142.1452,114385.0
2024-06-13 12:05:00,142.81,143.0,142.62,142.64,95428.0,142.1452,142.3343,141.9561,141.976,95428.0
2024-06-13 12:10:00,142.66,142.93,142.63,142.78,79610.0,141.9959,142.2646,141.966,142.1153,79610.0
2024-06-13 12:15:00,142.78,142.91,142.67,142.69,112177.0,142.1153,142.2447,142.0058,142.0257,112177.0
2024-06-13 12:20:00,142.69,142.8,142.08,142.15,108874.0,142.0257,142.1352,141.4186,141.4882,108874.0
2024-06-13 12:25:00,142.13,142.2,141.65,141.84,138994.0,141.4683,141.538,140.9906,141.1797,138994.0
2024-06-13 12:30:00,141.83,142.07,141.72,141.99,115716.0,141.1697,141.4086,141.0603,141.329,115716.0
2024-06-13 12:35:00,142.01,142.07,141.64,141.64,73163.0,141.3489,141.4086,140.9806,140.9806,73163.0
2024-06-13 12:40:00,141.67,141.76,141.43,141.59,92564.0,141.0105,141.1001,140.7716,140.9309,92564.0
2024-06-13 12:45:00,141.56,141.56,140.96,141.28,128187.0,140.901,140.901,140.3038,140.6223,128187.0
2024-06-13 12:50:00,141.3,141.85,141.22,141.82,96879.0,140.6422,141.1896,140.5626,141.1598,96879.0
2024-06-13 12:55:00,141.81,142.11,141.74,141.93,76177.0,141.1498,141.4484,141.0802,141.2693,76177.0
2024-06-13 13:00:00,141.92,142.14,141.89,142.14,76476.0,141.2593,141.4783,141.2295,141.4783,76476.0
2024-06-13 13:05:00,142.14,142.46,142.13,142.29,72691.0,141.4783,141.7968,141.4683,141.6276,72691.0
2024-06-13 13:10:00,142.31,142.62,142.28,142.49,59571.0,141.6475,141.9561,141.6176,141.8267,59571.0
2024-06-13 13:15:00,142.48,142.5,142.29,142.4,42044.0,141.8167,141.8366,141.6276,141.7371,42044.0
2024-06-13 13:20:00,142.38,142.52,142.22,142.49,53832.0,141.7172,141.8565,141.5579,141.8267,53832.0
2024-06-13 13:25:00,142.48,142.85,142.44,142.77,70474.0,141.8167,142.185,141.7769,142.1054,70474.0
2024-06-13 13:30:00,142.78,142.85,142.56,142.62,42173.0,142.1153,142.185,141.8963,141.9561,42173.0
2024-06-13 13:35:00,142.64,142.68,142.42,142.6,48085.0,141.976,142.0158,141.757,141.9362,48085.0
2024-06-13 13:40:00,142.63,142.66,142.52,142.58,41319.0,141.966,141.9959,141.8565,141.9162,41319.0
2024-06-13 13:45:00,142.57,142.64,142.35,142.41,50124.0,141.9063,141.976,141.6873,141.747,50124.0
2024-06-13 13:50:00,142.38,142.63,142.38,142.5,60851.0,141.7172,141.966,141.7172,141.8366,60851.0
2024-06-13 13:55:00,142.51,142.54,142.26,142.31,42240.0,141.8466,141.8764,141.5977,141.6475,42240.0
2024-06-13 14:00:00,142.31,142.59,142.24,142.41,68464.0,141.6475,141.9262,141.5778,141.747,68464.0
2024-06-13 14:05:00,142.42,143.09,142.42,143.02,97913.0,141.757,142.4239,141.757,142.3542,97913.0
2024-06-13 14:10:00,143.01,143.08,142.87,142.96,81773.0,142.3442,142.4139,142.2049,142.2945,81773.0
2024-06-13 14:15:00,142.96,143.2,142.91,143.18,78756.0,142.2945,142.5334,142.2447,142.5135,78756.0
2024-06-13 14:20:00,143.2,143.39,143.17,143.22,83725.0,142.5334,142.7225,142.5035,142.5533,83725.0
2024-06-13 14:25:00,143.22,143.34,143.07,143.1,48510.0,142.5533,142.6727,142.404,142.4338,48510.0
2024-06-13 14:30:00,143.09,143.21,143.01,143.16,45490.0,142.4239,142.5433,142.3442,142.4935,45490.0
2024-06-13 14:35:00,143.16,143.31,143.11,143.25,51632.0,142.4935,142.6428,142.4438,142.5831,51632.0
2024-06-13 14:40:00,143.25,143.35,143.21,143.31,53993.0,142.5831,142.6827,142.5433,142.6428,53993.0
2024-06-13 14:45:00,143.33,143.44,143.05,143.18,63506.0,142.6628,142.7722,142.3841,142.5135,63506.0
2024-06-13 14:50:00,143.16,143.16,142.94,142.94,66399.0,142.4935,142.4935,142.2746,142.2746,66399.0
2024-06-13 14:55:00,142.93,143.18,142.87,143.07,59560.0,142.2646,142.5135,142.2049,142.404,59560.0
2024-06-13 15:00:00,143.06,143.26,142.94,143.15,73820.0,142.394,142.5931,142.2746,142.4836,73820.0
2024-06-13 15:05:00,143.19,143.33,143.09,143.13,60760.0,142.5234,142.6628,142.4239,142.4637,60760.0
2024-06-13 15:10:00,143.1,143.1,142.62,142.67,56692.0,142.4338,142.4338,141.9561,142.0058,56692.0
2024-06-13 15:15:00,142.67,142.76,142.56,142.75,36818.0,142.0058,142.0954,141.8963,142.0855,36818.0
2024-06-13 15:20:00,142.77,142.89,142.65,142.65,58623.0,142.1054,142.2248,141.9859,141.9859,58623.0
2024-06-13 15:25:00,142.66,142.98,142.65,142.83,84702.0,141.9959,142.3144,141.9859,142.1651,84702.0
2024-06-13 15:30:00,142.82,143.27,142.79,143.16,173626.0,142.1551,142.603,142.1253,142.4935,173626.0
2024-06-13 15:35:00,143.15,143.29,143.05,143.23,80504.0,142.4836,142.6229,142.3841,142.5632,80504.0
2024-06-13 15:40:00,143.21,143.23,142.96,143.06,112949.0,142.5433,142.5632,142.2945,142.394,112949.0
2024-06-13 15:45:00,143.06,143.2,142.94,143.0,119908.0,142.394,142.5334,142.2746,142.3343,119908.0
2024-06-13 15:50:00,143.03,143.2,142.89,143.08,144128.0,142.3642,142.5334,142.2248,142.4139,144128.0
2024-06-13 15:55:00,143.07,143.43,143.07,143.08,552064.0,142.404,142.7623,142.404,142.4139,552064.0
2024-06-14 09:30:00,141.88,142.12,140.44,140.75,643842.0,141.2195,141.4584,139.7862,140.0948,643842.0
2024-06-14 09:35:00,140.78,140.92,140.13,140.56,413252.0,140.1246,140.264,139.4777,139.9057,413252.0
2024-06-14 09:40:00,140.59,140.6,139.65,140.41,543506.0,139.9355,139.9455,138.9999,139.7563,543506.0
2024-06-14 09:45:00,140.43,141.45,140.27,141.35,428755.0,139.7763,140.7915,139.617,140.692,428755.0
2024-06-14 09:50:00,141.36,142.15,141.3,141.63,260669.0,140.7019,141.4882,140.6422,140.9707,260669.0
2024-06-14 09:55:00,141.6,142.35,141.33,142.35,159998.0,140.9408,141.6873,140.6721,141.6873,159998.0
2024-06-14 10:00:00,142.3,142.49,141.8,141.86,225047.0,141.6376,141.8267,141.1399,141.1996,225047.0
2024-06-14 10:05:00,141.84,141.91,141.32,141.58,287934.0,141.1797,141.2494,140.6621,140.9209,287934.0
2024-06-14 10:10:00,141.6,141.75,140.85,141.17,226013.0,140.9408,141.0901,140.1943,140.5128,226013.0
2024-06-14 10:15:00,141.17,141.74,141.06,141.7,185175.0,140.5128,141.0802,140.4033,141.0403,185175.0
2024-06-14 10:20:00,141.72,141.93,141.51,141.77,156520.0,141.0603,141.2693,140.8512,141.11,156520.0
2024-06-14 10:25:00,141.76,141.78,140.92,141.1,210391.0,141.1001,141.12,140.264,140.4431,210391.0
2024-06-14 10:30:00,141.09,141.44,140.93,141.39,262184.0,140.4332,140.7816,140.2739,140.7318,262184.0
2024-06-14 10:35:00,141.46,141.53,140.36,140.39,258705.0,140.8015,140.8711,139.7066,139.7364,258705.0
2024-06-14 10:40:00,140.36,140.57,140.2,140.47,154849.0,139.7066,139.9156,139.5473,139.8161,154849.0
2024-06-14 10:45:00,140.53,141.24,140.44,141.16,143908.0,139.8758,140.5825,139.7862,140.5029,143908.0
2024-06-14 10:50:00,141.15,141.45,141.07,141.31,104399.0,140.4929,140.7915,140.4133,140.6522,104399.0
2024-06-14 10:55:00,141.31,141.89,141.25,141.68,125867.0,140.6522,141.2295,140.5924,141.0204,125867.0
2024-06-14 11:00:00,141.68,141.78,141.37,141.64,65001.0,141.0204,141.12,140.7119,140.9806,65001.0
2024-06-14 11:05:00,141.66,141.8,141.12,141.12,111397.0,141.0005,141.1399,140.463,140.463,111397.0
2024-06-14 11:10:00,141.13,141.47,141.11,141.33,51822.0,140.473,140.8114,140.4531,140.6721,51822.0
2024-06-14 11:15:00,141.33,141.49,141.25,141.4,53436.0,140.6721,140.8313,140.5924,140.7417,53436.0
2024-06-14 11:20:00,141.38,141.55,141.21,141.42,51243.0,140.7218,140.891,140.5526,140.7616,51243.0
2024-06-14 11:25:00,141.41,141.44,141.23,141.32,69309.0,140.7517,140.7816,140.5725,140.6621,69309.0
2024-06-14 11:30:00,141.32,141.42,141.06,141.11,85324.0,140.6621,140.7616,140.4033,140.4531,85324.0
2024-06-14 11:35:00,141.09,141.17,140.96,141.05,87114.0,140.4332,140.5128,140.3038,140.3934,87114.0
2024-06-14 11:40:00,141.04,141.09,140.65,140.74,74609.0,140.3834,140.4332,139.9952,140.0848,74609.0
2024-06-14 11:45:00,140.72,140.82,140.37,140.51,102630.0,140.0649,140.1644,139.7165,139.8559,102630.0
2024-06-14 11:50:00,140.51,140.67,140.43,140.62,108419.0,139.8559,140.0151,139.7763,139.9654,108419.0
2024-06-14 11:55:00,140.63,140.88,140.44,140.84,117398.0,139.9753,140.2242,139.7862,140.1843,117398.0
2024-06-14 12:00:00,140.83,140.83,140.68,140.72,68473.0,140.1744,140.1744,140.0251,140.0649,68473.0
2024-06-14 12:05:00,140.74,140.97,140.58,140.84,88809.0,140.0848,140.3137,139.9256,140.1843,88809.0
2024-06-14 12:10:00,140.85,141.23,140.84,141.08,69591.0,140.1943,140.5725,140.1843,140.4232,69591.0
2024-06-14 12:15:00,141.07,141.21,140.98,141.1,74599.0,140.4133,140.5526,140.3237,140.4431,74599.0
2024-06-14 12:20:00,141.13,141.34,140.96,141.03,45587.0,140.473,140.682,140.3038,140.3735,45587.0
2024-06-14 12:25:00,141.05,141.05,140.72,140.9,74803.0,140.3934,140.3934,140.0649,140.2441,74803.0
2024-06-14 12:30:00,140.89,141.14,140.71,140.91,97847.0,140.2341,140.483,140.055,140.254,97847.0
2024-06-14 12:35:00,140.94,141.16,140.91,141.11,49371.0,140.2839,140.5029,140.254,140.4531,49371.0
2024-06-14 12:40:00,141.13,141.32,141.03,141.3,52775.0,140.473,140.6621,140.3735,140.6422,52775.0
2024-06-14 12:45:00,141.28,141.39,141.1,141.23,49513.0,140.6223,140.7318,140.4431,140.5725,49513.0
2024-06-14 12:50:00,141.22,141.32,141.03,141.1,49833.0,140.5626,140.6621,140.3735,140.4431,49833.0
2024-06-14 12:55:00,141.08,141.27,141.04,141.12,41529.0,140.4232,140.6123,140.3834,140.463,41529.0
2024-06-14 13:00:00,141.1,141.13,140.87,140.98,50111.0,140.4431,140.473,140.2142,140.3237,50111.0
2024-06-14 13:05:00,140.98,141.25,140.94,141.13,70419.0,140.3237,140.5924,140.2839,140.473,70419.0
2024-06-14 13:10:00,141.15,141.48,141.15,141.36,62666.0,140.4929,140.8214,140.4929,140.7019,62666.0
2024-06-14 13:15:00,141.37,141.56,141.27,141.31,73444.0,140.7119,140.901,140.6123,140.6522,73444.0
2024-06-14 13:20:00,141.33,141.5,141.31,141.35,56393.0,140.6721,140.8413,140.6522,140.692,56393.0
2024-06-14 13:25:00,141.34,141.53,141.31,141.46,45952.0,140.682,140.8711,140.6522,140.8015,45952.0
2024-06-14 13:30:00,141.46,141.76,141.45,141.6,69396.0,140.8015,141.1001,140.7915,140.9408,69396.0
2024-06-14 13:35:00,141.6,141.76,141.53,141.72,73280.0,140.9408,141.1001,140.8711,141.0603,73280.0
2024-06-14 13:40:00,141.71,141.74,141.4,141.6,67549.0,141.0503,141.0802,140.7417,140.9408,67549.0
2024-06-14 13:45:00,141.58,141.68,141.47,141.61,43056.0,140.9209,141.0204,140.8114,140.9508,43056.0
2024-06-14 13:50:00,141.62,141.77,141.58,141.74,75821.0,140.9607,141.11,140.9209,141.0802,75821.0
2024-06-14 13:55:00,141.74,141.75,141.42,141.59,75163.0,141.0802,141.0901,140.7616,140.9309,75163.0
2024-06-14 14:00:00,141.57,141.63,141.4,141.61,61273.0,140.9109,140.9707,140.7417,140.9508,61273.0
2024-06-14 14:05:00,141.61,141.81,141.37,141.44,97491.0,140.9508,141.1498,140.7119,140.7816,97491.0
2024-06-14 14:10:00,141.45,141.65,141.41,141.44,53922.0,140.7915,140.9906,140.7517,140.7816,53922.0
2024-06-14 14:15:00,141.47,141.54,141.26,141.49,51900.0,140.8114,140.8811,140.6024,140.8313,51900.0
2024-06-14 14:20:00,141.5,141.65,141.46,141.55,43588.0,140.8413,140.9906,140.8015,140.891,43588.0
2024-06-14 14:25:00,141.57,141.65,141.39,141.46,60605.0,140.9109,140.9906,140.7318,140.8015,60605.0
2024-06-14 14:30:00,141.47,141.5,141.22,141.31,60169.0,140.8114,140.8413,140.5626,140.6522,60169.0
2024-06-14 14:35:00,141.3,141.41,141.26,141.33,41538.0,140.6422,140.7517,140.6024,140.6721,41538.0
2024-06-14 14:40:00,141.35,141.47,141.21,141.43,58134.0,140.692,140.8114,140.5526,140.7716,58134.0
2024-06-14 14:45:00,141.43,141.49,141.31,141.38,82405.0,140.7716,140.8313,140.6522,140.7218,82405.0
2024-06-14 14:50:00,141.38,141.79,141.38,141.77,90142.0,140.7218,141.1299,140.7218,141.11,90142.0
2024-06-14 14:55:00,141.77,141.77,141.45,141.74,86235.0,141.11,141.11,140.7915,141.0802,86235.0
2024-06-14 15:00:00,141.72,142.3,141.69,142.25,166253.0,141.0603,141.6376,141.0304,141.5878,166253.0
2024-06-14 15:05:00,142.24,142.24,141.92,142.0,82918.0,141.5778,141.5778,141.2593,141.3389,82918.0
2024-06-14 15:10:00,142.0,142.15,141.9,141.9,67449.0,141.3389,141.4882,141.2394,141.2394,67449.0
2024-06-14 15:15:00,141.88,142.17,141.87,142.14,67742.0,141.2195,141.5082,141.2096,141.4783,67742.0
2024-06-14 15:20:00,142.14,142.41,142.07,142.36,111408.0,141.4783,141.747,141.4086,141.6973,111408.0
2024-06-14 15:25:00,142.39,142.39,142.12,142.17,70017.0,141.7271,141.7271,141.4584,141.5082,70017.0
2024-06-14 15:30:00,142.14,142.14,141.77,141.92,88746.0,141.4783,141.4783,141.11,141.2593,88746.0
2024-06-14 15:35:00,141.92,142.02,141.89,141.93,65783.0,141.2593,141.3589,141.2295,141.2693,65783.0
2024-06-14 15:40:00,141.92,141.92,141.53,141.56,86647.0,141.2593,141.2593,140.8711,140.901,86647.0
2024-06-14 15:45:00,141.56,141.61,141.42,141.52,99282.0,140.901,140.9508,140.7616,140.8612,99282.0
2024-06-14 15:50:00,141.5,141.61,141.23,141.25,159838.0,140.8413,140.9508,140.5725,140.5924,159838.0
2024-06-14 15:55:00,141.22,141.4,140.94,141.39,450033.0,140.5626,140.7417,140.2839,140.7318,450033.0
2024-06-17 09:30:00,145.58,145.87,143.75,144.14,1208216.0,144.9023,145.1909,143.0808,143.469,1208216.0
2024-06-17 09:35:00,144.19,145.91,143.8,145.03,780717.0,143.5188,145.2307,143.1306,144.3548,780717.0
2024-06-17 09:40:00,145.03,146.29,143.6,143.8,723472.0,144.3548,145.609,142.9315,143.1306,723472.0
2024-06-17 09:45:00,143.8,144.08,142.91,143.07,636432.0,143.1306,143.4093,142.2447,142.404,636432.0
2024-06-17 09:50:00,143.1,143.57,142.77,143.11,363927.0,142.4338,142.9016,142.1054,142.4438,363927.0
2024-06-17 09:55:00,143.09,143.19,142.64,143.13,358624.0,142.4239,142.5234,141.976,142.4637,358624.0
2024-06-17 10:00:00,143.13,143.3,142.57,143.05,325034.0,142.4637,142.6329,141.9063,142.3841,325034.0
2024-06-17 10:05:00,143.06,143.46,142.74,143.03,246966.0,142.394,142.7922,142.0755,142.3642,246966.0
2024-06-17 10:10:00,143.04,143.64,142.77,143.48,284108.0,142.3741,142.9713,142.1054,142.8121,284108.0
2024-06-17 10:15:00,143.48,143.8,143.26,143.38,284155.0,142.8121,143.1306,142.5931,142.7125,284155.0
2024-06-17 10:20:00,143.38,143.41,142.93,142.93,159147.0,142.7125,142.7424,142.2646,142.2646,159147.0
2024-06-17 10:25:00,142.92,142.93,142.14,142.66,219868.0,142.2547,142.2646,141.4783,141.9959,219868.0
2024-06-17 10:30:00,142.69,143.15,142.68,143.05,154250.0,142.0257,142.4836,142.0158,142.3841,154250.0
2024-06-17 10:35:00,143.08,143.27,142.89,142.9,152830.0,142.4139,142.603,142.2248,142.2348,152830.0
2024-06-17 10:40:00,142.92,143.17,142.8,142.86,117078.0,142.2547,142.5035,142.1352,142.1949,117078.0
2024-06-17 10:45:00,142.87,143.33,142.84,143.29,114680.0,142.2049,142.6628,142.175,142.6229,114680.0
2024-06-17 10:50:00,143.29,143.9,143.25,143.89,197208.0,142.6229,143.2301,142.5831,143.2201,197208.0
2024-06-17 10:55:00,143.9,144.41,143.8,144.4,314591.0,143.2301,143.7377,143.1306,143.7278,314591.0
2024-06-17 11:00:00,144.4,144.67,144.11,144.56,226202.0,143.7278,143.9965,143.4391,143.887,226202.0
2024-06-17 11:05:00,144.61,144.76,144.38,144.67,161387.0,143.9368,144.0861,143.7079,143.9965,161387.0
2024-06-17 11:10:00,144.66,144.87,144.55,144.59,192738.0,143.9866,144.1956,143.8771,143.9169,192738.0
2024-06-17 11:15:00,144.62,145.16,144.62,144.93,161170.0,143.9468,144.4842,143.9468,144.2553,161170.0
2024-06-17 11:20:00,144.89,145.19,144.75,144.85,172891.0,144.2155,144.5141,144.0761,144.1757,172891.0
2024-06-17 11:25:00,144.85,145.39,144.64,144.83,153519.0,144.1757,144.7132,143.9667,144.1558,153519.0
2024-06-17 11:30:00,144.86,145.3,144.86,145.18,143982.0,144.1856,144.6236,144.1856,144.5041,143982.0
2024-06-17 11:35:00,145.2,145.56,145.1,145.46,151389.0,144.5241,144.8824,144.4245,144.7828,151389.0
2024-06-17 11:40:00,145.47,145.64,145.12,145.59,167503.0,144.7928,144.962,144.4444,144.9122,167503.0
2024-06-17 11:45:00,145.59,145.86,145.51,145.69,207542.0,144.9122,145.181,144.8326,145.0118,207542.0
2024-06-17 11:50:00,145.69,146.11,145.47,145.61,334759.0,145.0118,145.4298,144.7928,144.9321,334759.0
2024-06-17 11:55:00,145.61,148.75,145.36,145.53,185718.0,144.9321,148.0575,144.6833,144.8525,185718.0
2024-06-17 12:00:00,145.53,145.99,145.51,145.83,149544.0,144.8525,145.3104,144.8326,145.1511,149544.0
2024-06-17 12:05:00,145.81,146.19,145.81,146.11,174467.0,145.1312,145.5094,145.1312,145.4298,174467.0
2024-06-17 12:10:00,146.14,146.54,145.99,146.25,253593.0,145.4597,145.8578,145.3104,145.5692,253593.0
2024-06-17 12:15:00,146.27,146.67,146.22,146.46,158163.0,145.5891,145.9872,145.5393,145.7782,158163.0
2024-06-17 12:20:00,146.46,146.89,146.42,146.82,203199.0,145.7782,146.2062,145.7384,146.1365,203199.0
2024-06-17 12:25:00,146.81,147.29,146.78,147.16,230709.0,146.1266,146.6043,146.0967,146.4749,230709.0
2024-06-17 12:30:00,147.13,147.24,146.7,146.82,251244.0,146.4451,146.5546,146.0171,146.1365,251244.0
2024-06-17 12:35:00,146.81,147.22,146.79,147.11,197658.0,146.1266,146.5346,146.1066,146.4252,197658.0
2024-06-17 12:40:00,147.11,147.38,147.05,147.18,118497.0,146.4252,146.6939,146.3654,146.4948,118497.0
2024-06-17 12:45:00,147.19,147.51,147.18,147.44,145453.0,146.5048,146.8233,146.4948,146.7536,145453.0
2024-06-17 12:50:00,147.44,147.53,147.33,147.4,137737.0,146.7536,146.8432,146.6441,146.7138,137737.0
2024-06-17 12:55:00,147.4,147.44,147.22,147.25,111744.0,146.7138,146.7536,146.5346,146.5645,111744.0
2024-06-17 13:00:00,147.27,147.65,147.21,147.53,108684.0,146.5844,146.9626,146.5247,146.8432,108684.0
2024-06-17 13:05:00,147.57,147.92,147.45,147.83,174404.0,146.883,147.2314,146.7636,147.1418,174404.0
2024-06-17 13:10:00,147.84,147.87,147.52,147.73,175578.0,147.1518,147.1816,146.8333,147.0423,175578.0
2024-06-17 13:15:00,147.71,148.04,147.69,147.99,209661.0,147.0224,147.3508,147.0025,147.3011,209661.0
2024-06-17 13:20:00,148.0,148.33,147.96,148.31,179485.0,147.311,147.6395,147.2712,147.6196,179485.0
2024-06-17 13:25:00,148.3,148.4,147.81,147.92,195059.0,147.6096,147.7092,147.1219,147.2314,195059.0
2024-06-17 13:30:00,147.9,148.42,147.76,148.27,222939.0,147.2115,147.7291,147.0721,147.5798,222939.0
2024-06-17 13:35:00,148.31,148.36,148.14,148.2,165532.0,147.6196,147.6693,147.4504,147.5101,165532.0
2024-06-17 13:40:00,148.18,148.23,147.58,147.72,192009.0,147.4902,147.5399,146.893,147.0323,192009.0
2024-06-17 13:45:00,147.7,148.07,147.68,147.85,137709.0,147.0124,147.3807,146.9925,147.1617,137709.0
2024-06-17 13:50:00,147.86,148.22,147.85,148.17,243306.0,147.1717,147.53,147.1617,147.4802,243306.0
2024-06-17 13:55:00,148.16,148.17,147.76,148.03,146888.0,147.4703,147.4802,147.0721,147.3409,146888.0
2024-06-17 14:00:00,148.05,148.27,147.91,147.96,171190.0,147.3608,147.5798,147.2214,147.2712,171190.0
2024-06-17 14:05:00,147.96,148.31,147.96,148.25,79528.0,147.2712,147.6196,147.2712,147.5599,79528.0
2024-06-17 14:10:00,148.26,148.32,147.79,147.84,142495.0,147.5698,147.6295,147.102,147.1518,142495.0
2024-06-17 14:15:00,147.83,148.16,147.75,147.94,110380.0,147.1418,147.4703,147.0622,147.2513,110380.0
2024-06-17 14:20:00,147.93,148.21,147.8,148.11,116288.0,147.2413,147.52,147.1119,147.4205,116288.0
2024-06-17 14:25:00,148.09,148.16,147.83,148.01,88837.0,147.4006,147.4703,147.1418,147.321,88837.0
2024-06-17 14:30:00,148.01,148.21,147.99,148.17,65632.0,147.321,147.52,147.3011,147.4802,65632.0
2024-06-17 14:35:00,148.16,148.27,148.0,148.06,72412.0,147.4703,147.5798,147.311,147.3707,72412.0
2024-06-17 14:40:00,148.06,148.18,147.98,148.05,89946.0,147.3707,147.4902,147.2911,147.3608,89946.0
2024-06-17 14:45:00,148.06,148.23,147.92,148.1,144965.0,147.3707,147.5399,147.2314,147.4106,144965.0
2024-06-17 14:50:00,148.09,148.12,147.85,147.89,73787.0,147.4006,147.4305,147.1617,147.2015,73787.0
2024-06-17 14:55:00,147.87,148.01,147.69,147.93,85304.0,147.1816,147.321,147.0025,147.2413,85304.0
2024-06-17 15:00:00,147.93,147.93,147.52,147.53,103890.0,147.2413,147.2413,146.8333,146.8432,103890.0
2024-06-17 15:05:00,147.53,147.78,147.52,147.65,101362.0,146.8432,147.092,146.8333,146.9626,101362.0
2024-06-17 15:10:00,147.63,147.81,147.52,147.63,85429.0,146.9427,147.1219,146.8333,146.9427,85429.0
2024-06-17 15:15:00,147.61,147.72,147.56,147.69,95648.0,146.9228,147.0323,146.8731,147.0025,95648.0
2024-06-17 15:20:00,147.68,147.72,147.47,147.6,181135.0,146.9925,147.0323,146.7835,146.9129,181135.0
2024-06-17 15:25:00,147.6,147.91,147.53,147.88,169229.0,146.9129,147.2214,146.8432,147.1916,169229.0
2024-06-17 15:30:00,147.87,147.98,147.63,147.85,116813.0,147.1816,147.2911,146.9427,147.1617,116813.0
2024-06-17 15:35:00,147.82,148.1,147.62,147.88,159210.0,147.1319,147.4106,146.9328,147.1916,159210.0
2024-06-17 15:40:00,147.88,148.05,147.75,147.93,135756.0,147.1916,147.3608,147.0622,147.2413,135756.0
2024-06-17 15:45:00,147.94,147.97,147.74,147.9,163581.0,147.2513,147.2812,147.0522,147.2115,163581.0
2024-06-17 15:50:00,147.9,148.15,147.71,147.91,275410.0,147.2115,147.4603,147.0224,147.2214,275410.0
2024-06-17 15:55:00,147.87,148.31,147.58,147.7,856722.0,147.1816,147.6196,146.893,147.0124,856722.0
2024-06-18 09:30:00,151.74,154.48,151.51,154.05,2383209.0,151.0336,153.7608,150.8047,153.3329,2383209.0
2024-06-18 09:35:00,154.12,155.66,153.93,154.67,1742499.0,153.4025,154.9354,153.2134,153.95,1742499.0
2024-06-18 09:40:00,154.68,156.1,154.62,155.9,1270969.0,153.9599,155.3733,153.9002,155.1742,1270969.0
2024-06-18 09:45:00,155.94,156.35,154.27,154.31,1028319.0,155.2141,155.6221,153.5518,153.5916,1028319.0
2024-06-18 09:50:00,154.31,155.52,154.26,154.93,940199.0,153.5916,154.796,153.5419,154.2088,940199.0
2024-06-18 09:55:00,154.93,156.48,154.59,156.28,969006.0,154.2088,155.7515,153.8703,155.5525,969006.0
2024-06-18 10:00:00,156.34,156.38,155.46,155.78,614165.0,155.6122,155.652,154.7363,155.0548,614165.0
2024-06-18 10:05:00,155.8,156.12,154.79,155.45,805467.0,155.0747,155.3932,154.0694,154.7263,805467.0
2024-06-18 10:10:00,155.47,156.71,155.31,156.53,706654.0,154.7462,155.9805,154.587,155.8013,706654.0
2024-06-18 10:15:00,156.58,156.62,155.7,155.71,461147.0,155.8511,155.8909,154.9752,154.9851,461147.0
2024-06-18 10:20:00,155.73,156.18,155.4,156.17,462279.0,155.005,155.4529,154.6766,155.443,462279.0
2024-06-18 10:25:00,156.18,156.54,155.74,156.21,451444.0,155.4529,155.8113,155.015,155.4828,451444.0
2024-06-18 10:30:00,156.22,157.44,155.92,157.34,712724.0,155.4927,156.7071,155.1941,156.6075,712724.0
2024-06-18 10:35:00,157.33,157.54,156.77,157.04,628683.0,156.5976,156.8066,156.0402,156.3089,628683.0
2024-06-18 10:40:00,156.97,157.29,156.52,157.19,425732.0,156.2393,156.5578,155.7914,156.4582,425732.0
2024-06-18 10:45:00,157.15,157.28,156.74,156.89,308170.0,156.4184,156.5478,156.0103,156.1596,308170.0
2024-06-18 10:50:00,156.87,157.26,156.08,156.12,486084.0,156.1397,156.5279,155.3534,155.3932,486084.0
2024-06-18 10:55:00,156.11,156.22,155.17,155.33,593668.0,155.3833,155.4927,154.4476,154.6069,593668.0
2024-06-18 11:00:00,155.31,155.77,155.11,155.17,444422.0,154.587,155.0448,154.3879,154.4476,444422.0
2024-06-18 11:05:00,155.16,155.39,154.46,154.55,535327.0,154.4377,154.6666,153.7409,153.8305,535327.0
2024-06-18 11:10:00,154.51,154.85,153.96,154.02,667985.0,153.7907,154.1291,153.2433,153.303,667985.0
2024-06-18 11:15:00,154.0,154.57,153.91,154.09,719599.0,153.2831,153.8504,153.1935,153.3727,719599.0
2024-06-18 11:20:00,154.11,155.32,154.06,155.07,685236.0,153.3926,154.5969,153.3428,154.3481,685236.0
2024-06-18 11:25:00,155.1,155.18,154.6,154.68,318005.0,154.378,154.4576,153.8803,153.9599,318005.0
2024-06-18 11:30:00,154.64,154.75,153.37,153.54,638687.0,153.9201,154.0296,152.656,152.8252,638687.0
2024-06-18 11:35:00,153.51,154.14,153.3,153.93,397508.0,152.7954,153.4224,152.5863,153.2134,397508.0
2024-06-18 11:40:00,153.93,154.0,153.6,153.75,323490.0,153.2134,153.2831,152.8849,153.0342,323490.0
2024-06-18 11:45:00,153.74,154.19,153.72,154.18,298083.0,153.0243,153.4722,153.0044,153.4622,298083.0
2024-06-18 11:50:00,154.17,154.28,153.41,154.01,356965.0,153.4523,153.5618,152.6958,153.293,356965.0
2024-06-18 11:55:00,154.0,154.35,153.77,154.28,218095.0,153.2831,153.6315,153.0542,153.5618,218095.0
2024-06-18 12:00:00,154.29,154.73,154.13,154.53,350651.0,153.5717,154.0097,153.4125,153.8106,350651.0
2024-06-18 12:05:00,154.59,154.9,154.36,154.62,426075.0,153.8703,154.1789,153.6414,153.9002,426075.0
2024-06-18 12:10:00,154.61,154.74,154.13,154.45,262549.0,153.8902,154.0196,153.4125,153.731,262549.0
2024-06-18 12:15:00,154.43,154.72,153.98,154.08,258735.0,153.7111,153.9997,153.2632,153.3627,258735.0
2024-06-18 12:20:00,154.09,154.61,153.83,154.31,296196.0,153.3727,153.8902,153.1139,153.5916,296196.0
2024-06-18 12:25:00,154.32,154.47,154.03,154.23,241725.0,153.6016,153.7509,153.3129,153.512,241725.0
2024-06-18 12:30:00,154.22,154.23,153.73,153.9,267674.0,153.5021,153.512,153.0143,153.1835,267674.0
2024-06-18 12:35:00,153.94,154.2,153.71,154.06,197367.0,153.2234,153.4822,152.9944,153.3428,197367.0
2024-06-18 12:40:00,154.05,154.32,153.72,153.72,143115.0,153.3329,153.6016,153.0044,153.0044,143115.0
2024-06-18 12:45:00,153.72,153.85,153.38,153.5,245273.0,153.0044,153.1338,152.666,152.7854,245273.0
2024-06-18 12:50:00,153.49,154.04,153.48,153.86,217928.0,152.7755,153.3229,152.7655,153.1437,217928.0
2024-06-18 12:55:00,153.88,153.9,153.63,153.71,153628.0,153.1636,153.1835,152.9148,152.9944,153628.0
2024-06-18 13:00:00,153.73,153.97,153.51,153.6,126940.0,153.0143,153.2532,152.7954,152.8849,126940.0
2024-06-18 13:05:00,153.6,153.88,153.14,153.69,209840.0,152.8849,153.1636,152.4271,152.9745,209840.0
2024-06-18 13:10:00,153.71,153.84,153.21,153.29,156207.0,152.9944,153.1238,152.4968,152.5764,156207.0
2024-06-18 13:15:00,153.29,153.42,152.92,153.37,327625.0,152.5764,152.7058,152.2081,152.656,327625.0
2024-06-18 13:20:00,153.39,153.53,153.17,153.29,200100.0,152.6759,152.8153,152.4569,152.5764,200100.0
2024-06-18 13:25:00,153.25,153.31,153.04,153.07,147254.0,152.5366,152.5963,152.3276,152.3574,147254.0
2024-06-18 13:30:00,153.08,153.37,152.95,153.33,197966.0,152.3674,152.656,152.238,152.6162,197966.0
2024-06-18 13:35:00,153.3,153.55,153.24,153.35,185977.0,152.5863,152.8352,152.5266,152.6361,185977.0
2024-06-18 13:40:00,153.35,154.07,153.34,153.99,218100.0,152.6361,153.3528,152.6262,153.2731,218100.0
2024-06-18 13:45:00,154.02,154.15,153.82,153.85,291396.0,153.303,153.4324,153.1039,153.1338,291396.0
2024-06-18 13:50:00,153.87,153.91,153.36,153.36,158089.0,153.1537,153.1935,152.6461,152.6461,158089.0
2024-06-18 13:55:00,153.38,153.46,153.18,153.27,119856.0,152.666,152.7456,152.4669,152.5565,119856.0
2024-06-18 14:00:00,153.33,153.52,153.01,153.11,221250.0,152.6162,152.8053,152.2977,152.3972,221250.0
2024-06-18 14:05:00,153.13,153.44,153.1,153.35,144569.0,152.4171,152.7257,152.3873,152.6361,144569.0
2024-06-18 14:10:00,153.35,153.64,153.25,153.39,124284.0,152.6361,152.9248,152.5366,152.6759,124284.0
2024-06-18 14:15:00,153.4,153.52,153.31,153.4,121555.0,152.6859,152.8053,152.5963,152.6859,121555.0
2024-06-18 14:20:00,153.38,153.71,153.38,153.47,145253.0,152.666,152.9944,152.666,152.7556,145253.0
2024-06-18 14:25:00,153.46,153.83,153.35,153.75,171106.0,152.7456,153.1139,152.6361,153.0342,171106.0
2024-06-18 14:30:00,153.75,153.93,153.42,153.48,128303.0,153.0342,153.2134,152.7058,152.7655,128303.0
2024-06-18 14:35:00,153.48,153.5,153.21,153.31,128030.0,152.7655,152.7854,152.4968,152.5963,128030.0
2024-06-18 14:40:00,153.31,153.58,153.25,153.41,132139.0,152.5963,152.865,152.5366,152.6958,132139.0
2024-06-18 14:45:00,153.38,153.7,153.31,153.67,139876.0,152.666,152.9845,152.5963,152.9546,139876.0
2024-06-18 14:50:00,153.66,153.81,153.51,153.71,130264.0,152.9447,153.094,152.7954,152.9944,130264.0
2024-06-18 14:55:00,153.7,153.97,153.58,153.88,117849.0,152.9845,153.2532,152.865,153.1636,117849.0
2024-06-18 15:00:00,153.87,153.87,153.4,153.47,134004.0,153.1537,153.1537,152.6859,152.7556,134004.0
2024-06-18 15:05:00,153.46,153.63,153.37,153.5,131693.0,152.7456,152.9148,152.656,152.7854,131693.0
2024-06-18 15:10:00,153.51,153.54,153.24,153.25,140825.0,152.7954,152.8252,152.5266,152.5366,140825.0
2024-06-18 15:15:00,153.23,153.54,153.17,153.18,138233.0,152.5167,152.8252,152.4569,152.4669,138233.0
2024-06-18 15:20:00,153.18,153.22,153.06,153.17,156099.0,152.4669,152.5067,152.3475,152.4569,156099.0
2024-06-18 15:25:00,153.16,153.18,152.93,153.01,250062.0,152.447,152.4669,152.2181,152.2977,250062.0
2024-06-18 15:30:00,153.01,153.16,152.97,153.03,149841.0,152.2977,152.447,152.2579,152.3176,149841.0
2024-06-18 15:35:00,153.04,153.14,152.83,153.07,236378.0,152.3276,152.4271,152.1185,152.3574,236378.0
2024-06-18 15:40:00,153.06,153.19,152.75,152.79,239975.0,152.3475,152.4769,152.0389,152.0787,239975.0
2024-06-18 15:45:00,152.8,152.89,152.33,152.34,370508.0,152.0887,152.1783,151.6209,151.6308,370508.0
2024-06-18 15:50:00,152.37,153.29,152.36,153.15,513068.0,151.6607,152.5764,151.6507,152.437,513068.0
2024-06-18 15:55:00,153.13,153.65,153.13,153.47,1076943.0,152.4171,152.9347,152.4171,152.7556,1076943.0
2024-06-20 09:30:00,157.04,157.41,151.16,152.26,3160528.0,156.3089,156.6772,150.4563,151.5512,3160528.0
2024-06-20 09:35:00,152.27,152.41,149.68,151.18,1790577.0,151.5611,151.7005,148.9832,150.4762,1790577.0
2024-06-20 09:40:00,151.23,153.41,150.78,153.33,1114258.0,150.526,152.6958,150.0781,152.6162,1114258.0
2024-06-20 09:45:00,153.33,154.0,152.74,153.28,701205.0,152.6162,153.2831,152.0289,152.5664,701205.0
2024-06-20 09:50:00,153.26,153.71,151.77,152.19,579553.0,152.5465,152.9944,151.0635,151.4815,579553.0
2024-06-20 09:55:00,152.16,152.89,152.03,152.68,389363.0,151.4516,152.1783,151.3223,151.9692,389363.0
2024-06-20 10:00:00,152.65,152.7,151.89,151.97,377268.0,151.9394,151.9891,151.1829,151.2625,377268.0
2024-06-20 10:05:00,151.96,152.62,151.72,152.01,350077.0,151.2526,151.9095,151.0137,151.3023,350077.0
2024-06-20 10:10:00,152.05,152.14,150.47,150.54,513837.0,151.3422,151.4317,149.7695,149.8392,513837.0
2024-06-20 10:15:00,150.53,150.7,148.04,148.42,1137400.0,149.8292,149.9984,147.3508,147.7291,1137400.0
2024-06-20 10:20:00,148.39,149.82,148.2,149.36,659629.0,147.6992,149.1225,147.5101,148.6647,659629.0
2024-06-20 10:25:00,149.37,150.06,148.88,149.09,499077.0,148.6746,149.3614,148.1869,148.3959,499077.0
2024-06-20 10:30:00,149.11,149.86,148.72,149.22,459147.0,148.4158,149.1624,148.0277,148.5253,459147.0
2024-06-20 10:35:00,149.19,149.85,148.9,149.15,326844.0,148.4955,149.1524,148.2068,148.4557,326844.0
2024-06-20 10:40:00,149.18,149.67,148.87,149.0,229944.0,148.4855,148.9732,148.177,148.3064,229944.0
2024-06-20 10:45:00,149.01,149.2,148.22,148.5,367500.0,148.3163,148.5054,147.53,147.8087,367500.0
2024-06-20 10:50:00,148.55,149.45,148.5,148.81,286324.0,147.8585,148.7543,147.8087,148.1172,286324.0
2024-06-20 10:55:00,148.81,149.04,148.6,149.0,239037.0,148.1172,148.3462,147.9082,148.3064,239037.0
2024-06-20 11:00:00,148.98,150.11,148.95,150.07,320227.0,148.2865,149.4112,148.2566,149.3714,320227.0
2024-06-20 11:05:00,150.02,150.67,149.81,150.63,362457.0,149.3216,149.9686,149.1126,149.9288,362457.0
2024-06-20 11:10:00,150.63,150.95,150.47,150.67,277455.0,149.9288,150.2473,149.7695,149.9686,277455.0
2024-06-20 11:15:00,150.68,150.8,149.96,150.05,201342.0,149.9785,150.098,149.2619,149.3515,201342.0
2024-06-20 11:20:00,150.03,150.25,149.83,149.99,126972.0,149.3316,149.5505,149.1325,149.2918,126972.0
2024-06-20 11:25:00,150.0,150.02,149.77,149.91,127015.0,149.3017,149.3216,149.0728,149.2121,127015.0
2024-06-20 11:30:00,149.88,150.05,149.57,150.0,147008.0,149.1823,149.3515,148.8737,149.3017,147008.0
2024-06-20 11:35:00,149.99,150.03,149.56,149.68,104550.0,149.2918,149.3316,148.8638,148.9832,104550.0
2024-06-20 11:40:00,149.7,149.79,149.19,149.23,239021.0,149.0031,149.0927,148.4955,148.5353,239021.0
2024-06-20 11:45:00,149.21,149.31,148.71,148.78,225132.0,148.5154,148.6149,148.0177,148.0874,225132.0
2024-06-20 11:50:00,148.78,149.2,148.62,148.75,186975.0,148.0874,148.5054,147.9281,148.0575,186975.0
2024-06-20 11:55:00,148.75,148.76,148.27,148.36,280461.0,148.0575,148.0675,147.5798,147.6693,280461.0
2024-06-20 12:00:00,148.37,148.41,147.89,148.31,323962.0,147.6793,147.7191,147.2015,147.6196,323962.0
2024-06-20 12:05:00,148.3,148.72,148.08,148.15,187095.0,147.6096,148.0277,147.3906,147.4603,187095.0
2024-06-20 12:10:00,148.16,148.18,147.8,147.88,229363.0,147.4703,147.4902,147.1119,147.1916,229363.0
2024-06-20 12:15:00,147.9,148.28,147.64,147.65,222073.0,147.2115,147.5897,146.9527,146.9626,222073.0
2024-06-20 12:20:00,147.65,147.98,146.84,147.0,326115.0,146.9626,147.2911,146.1564,146.3157,326115.0
2024-06-20 12:25:00,147.0,147.47,146.35,146.49,372453.0,146.3157,146.7835,145.6687,145.808,372453.0
2024-06-20 12:30:00,146.5,146.58,145.53,145.76,357525.0,145.818,145.8976,144.8525,145.0814,357525.0
2024-06-20 12:35:00,145.73,145.98,144.84,144.94,748107.0,145.0516,145.3004,144.1657,144.2653,748107.0
2024-06-20 12:40:00,144.93,145.56,144.77,145.11,685282.0,144.2553,144.8824,144.0961,144.4345,685282.0
2024-06-20 12:45:00,145.06,145.42,144.53,144.59,391668.0,144.3847,144.743,143.8572,143.9169,391668.0
2024-06-20 12:50:00,144.53,145.26,144.53,144.71,279329.0,143.8572,144.5838,143.8572,144.0363,279329.0
2024-06-20 12:55:00,144.68,145.63,144.67,145.47,278884.0,144.0065,144.952,143.9965,144.7928,278884.0
2024-06-20 13:00:00,145.48,145.64,144.7,144.73,175536.0,144.8027,144.962,144.0264,144.0562,175536.0
2024-06-20 13:05:00,144.71,144.95,143.91,144.1,327518.0,144.0363,144.2752,143.2401,143.4292,327518.0
2024-06-20 13:10:00,144.09,144.63,143.91,144.25,243201.0,143.4192,143.9567,143.2401,143.5785,243201.0
2024-06-20 13:15:00,144.24,145.1,144.15,145.03,252001.0,143.5685,144.4245,143.4789,144.3548,252001.0
2024-06-20 13:20:00,144.95,145.33,144.76,144.88,211503.0,144.2752,144.6534,144.0861,144.2055,211503.0
2024-06-20 13:25:00,144.86,145.0,144.62,144.81,106130.0,144.1856,144.325,143.9468,144.1359,106130.0
2024-06-20 13:30:00,144.84,145.19,143.75,143.82,253668.0,144.1657,144.5141,143.0808,143.1505,253668.0
2024-06-20 13:35:00,143.78,144.0,143.06,143.14,320511.0,143.1107,143.3296,142.394,142.4736,320511.0
2024-06-20 13:40:00,143.14,143.72,142.91,143.69,509849.0,142.4736,143.0509,142.2447,143.0211,509849.0
2024-06-20 13:45:00,143.64,144.5,143.61,144.38,290608.0,142.9713,143.8273,142.9415,143.7079,290608.0
2024-06-20 13:50:00,144.41,144.75,144.26,144.62,225242.0,143.7377,144.0761,143.5884,143.9468,225242.0
2024-06-20 13:55:00,144.6,145.0,144.5,144.92,216193.0,143.9268,144.325,143.8273,144.2454,216193.0
2024-06-20 14:00:00,144.93,146.0,144.89,145.94,342622.0,144.2553,145.3203,144.2155,145.2606,342622.0
2024-06-20 14:05:00,145.93,146.0,145.61,145.72,254353.0,145.2507,145.3203,144.9321,145.0416,254353.0
2024-06-20 14:10:00,145.74,145.85,145.28,145.6,166873.0,145.0615,145.171,144.6037,144.9222,166873.0
2024-06-20 14:15:00,145.63,146.01,145.57,145.86,282364.0,144.952,145.3303,144.8923,145.181,282364.0
2024-06-20 14:20:00,145.87,146.15,145.63,145.81,198290.0,145.1909,145.4696,144.952,145.1312,198290.0
2024-06-20 14:25:00,145.88,146.39,145.82,146.29,197299.0,145.2009,145.7085,145.1412,145.609,197299.0
2024-06-20 14:30:00,146.3,146.45,146.08,146.29,188489.0,145.6189,145.7682,145.4,145.609,188489.0
2024-06-20 14:35:00,146.28,146.36,145.69,146.34,178677.0,145.599,145.6787,145.0118,145.6587,178677.0
2024-06-20 14:40:00,146.34,146.55,146.15,146.26,164747.0,145.6587,145.8678,145.4696,145.5791,164747.0
2024-06-20 14:45:00,146.28,146.31,145.92,146.02,152385.0,145.599,145.6289,145.2407,145.3402,152385.0
2024-06-20 14:50:00,146.0,146.08,145.58,145.76,202320.0,145.3203,145.4,144.9023,145.0814,202320.0
2024-06-20 14:55:00,145.74,145.88,145.42,145.46,126596.0,145.0615,145.2009,144.743,144.7828,126596.0
2024-06-20 15:00:00,145.46,145.62,145.01,145.13,152184.0,144.7828,144.9421,144.3349,144.4544,152184.0
2024-06-20 15:05:00,145.19,145.47,145.06,145.11,143599.0,144.5141,144.7928,144.3847,144.4345,143599.0
2024-06-20 15:10:00,145.13,145.46,144.8,145.4,205039.0,144.4544,144.7828,144.1259,144.7231,205039.0
2024-06-20 15:15:00,145.43,145.43,144.83,144.86,177107.0,144.753,144.753,144.1558,144.1856,177107.0
2024-06-20 15:20:00,144.86,145.0,144.05,144.2,252050.0,144.1856,144.325,143.3794,143.5287,252050.0
2024-06-20 15:25:00,144.23,144.85,144.2,144.79,279306.0,143.5586,144.1757,143.5287,144.116,279306.0
2024-06-20 15:30:00,144.84,145.6,144.72,145.57,227593.0,144.1657,144.9222,144.0463,144.8923,227593.0
2024-06-20 15:35:00,145.58,145.61,145.1,145.17,140016.0,144.9023,144.9321,144.4245,144.4942,140016.0
2024-06-20 15:40:00,145.17,145.62,145.02,145.59,222796.0,144.4942,144.9421,144.3449,144.9122,222796.0
2024-06-20 15:45:00,145.59,145.85,145.52,145.78,257224.0,144.9122,145.171,144.8426,145.1014,257224.0
2024-06-20 15:50:00,145.75,145.79,144.75,144.95,512198.0,145.0715,145.1113,144.0761,144.2752,512198.0
2024-06-20 15:55:00,144.95,144.96,143.82,144.15,1523426.0,144.2752,144.2852,143.1505,143.4789,1523426.0
2024-06-21 09:30:00,137.65,138.8,136.31,138.19,4203441.0,137.0092,138.1538,135.6754,137.5467,4203441.0
2024-06-21 09:35:00,138.2,139.03,136.65,136.88,1347090.0,137.5566,138.3828,136.0139,136.2428,1347090.0
2024-06-21 09:40:00,136.84,138.03,136.61,138.0,918638.0,136.203,137.3874,135.974,137.3576,918638.0
2024-06-21 09:45:00,137.94,138.83,137.61,137.88,779706.0,137.2978,138.1837,136.9694,137.2381,779706.0
2024-06-21 09:50:00,137.87,137.92,135.7,136.12,1091218.0,137.2282,137.2779,135.0683,135.4863,1091218.0
2024-06-21 09:55:00,136.16,137.65,135.74,137.52,767424.0,135.5261,137.0092,135.1081,136.8798,767424.0
2024-06-21 10:00:00,137.52,138.29,137.24,137.34,686558.0,136.8798,137.6462,136.6011,136.7006,686558.0
2024-06-21 10:05:00,137.34,138.29,137.32,138.11,627702.0,136.7006,137.6462,136.6807,137.4671,627702.0
2024-06-21 10:10:00,138.09,138.5,137.55,138.47,444769.0,137.4471,137.8552,136.9097,137.8254,444769.0
2024-06-21 10:15:00,138.5,139.32,138.37,138.84,650418.0,137.8552,138.6714,137.7258,138.1937,650418.0
2024-06-21 10:20:00,138.84,138.84,137.77,137.98,427681.0,138.1937,138.1937,137.1286,137.3377,427681.0
2024-06-21 10:25:00,138.03,139.38,138.03,138.77,366957.0,137.3874,138.7311,137.3874,138.124,366957.0
2024-06-21 10:30:00,138.71,138.91,138.15,138.41,360469.0,138.0643,138.2633,137.5069,137.7657,360469.0
2024-06-21 10:35:00,138.38,139.63,138.32,139.42,404647.0,137.7358,138.98,137.6761,138.771,404647.0
2024-06-21 10:40:00,139.4,140.0,139.1,139.32,476173.0,138.7511,139.3483,138.4524,138.6714,476173.0
2024-06-21 10:45:00,139.33,139.96,139.29,139.64,377417.0,138.6814,139.3084,138.6416,138.9899,377417.0
2024-06-21 10:50:00,139.67,139.74,138.84,138.96,344135.0,139.0198,139.0895,138.1937,138.3131,344135.0
2024-06-21 10:55:00,138.97,140.35,138.89,140.35,322312.0,138.3231,139.6966,138.2434,139.6966,322312.0
2024-06-21 11:00:00,140.39,140.84,140.27,140.54,501155.0,139.7364,140.1843,139.617,139.8857,501155.0
2024-06-21 11:05:00,140.58,140.87,140.07,140.09,363306.0,139.9256,140.2142,139.4179,139.4378,363306.0
2024-06-21 11:10:00,140.12,140.78,140.0,140.58,265118.0,139.4677,140.1246,139.3483,139.9256,265118.0
2024-06-21 11:15:00,140.61,141.67,140.6,141.65,420596.0,139.9554,141.0105,139.9455,140.9906,420596.0
2024-06-21 11:20:00,141.65,142.13,141.43,141.84,490497.0,140.9906,141.4683,140.7716,141.1797,490497.0
2024-06-21 11:25:00,141.84,141.92,140.43,140.71,467695.0,141.1797,141.2593,139.7763,140.055,467695.0
2024-06-21 11:30:00,140.72,140.85,139.65,139.93,416508.0,140.0649,140.1943,138.9999,139.2786,416508.0
2024-06-21 11:35:00,139.92,140.76,139.75,140.76,290321.0,139.2686,140.1047,139.0994,140.1047,290321.0
2024-06-21 11:40:00,140.78,141.5,140.66,141.4,261922.0,140.1246,140.8413,140.0052,140.7417,261922.0
2024-06-21 11:45:00,141.43,142.09,141.0,142.08,280561.0,140.7716,141.4285,140.3436,141.4186,280561.0
2024-06-21 11:50:00,142.08,142.44,142.01,142.17,337643.0,141.4186,141.7769,141.3489,141.5082,337643.0
2024-06-21 11:55:00,142.21,142.6,142.07,142.6,242639.0,141.548,141.9362,141.4086,141.9362,242639.0
2024-06-21 12:00:00,142.6,142.6,141.79,142.23,265074.0,141.9362,141.9362,141.1299,141.5679,265074.0
2024-06-21 12:05:00,142.22,142.43,141.15,141.31,275552.0,141.5579,141.7669,140.4929,140.6522,275552.0
2024-06-21 12:10:00,141.31,141.34,140.76,141.08,201484.0,140.6522,140.682,140.1047,140.4232,201484.0
2024-06-21 12:15:00,141.06,141.96,141.0,141.96,236008.0,140.4033,141.2991,140.3436,141.2991,236008.0
2024-06-21 12:20:00,141.95,142.14,141.2,141.2,231993.0,141.2892,141.4783,140.5427,140.5427,231993.0
2024-06-21 12:25:00,141.21,141.58,140.95,141.39,210958.0,140.5526,140.9209,140.2938,140.7318,210958.0
2024-06-21 12:30:00,141.42,141.86,141.31,141.75,144694.0,140.7616,141.1996,140.6522,141.0901,144694.0
2024-06-21 12:35:00,141.74,141.74,140.91,141.01,191071.0,141.0802,141.0802,140.254,140.3536,191071.0
2024-06-21 12:40:00,141.06,141.15,140.8,141.02,189794.0,140.4033,140.4929,140.1445,140.3635,189794.0
2024-06-21 12:45:00,141.04,141.1,140.42,140.45,183114.0,140.3834,140.4431,139.7663,139.7962,183114.0
2024-06-21 12:50:00,140.5,140.74,140.19,140.45,195704.0,139.8459,140.0848,139.5374,139.7962,195704.0
2024-06-21 12:55:00,140.44,140.84,140.37,140.81,162888.0,139.7862,140.1843,139.7165,140.1545,162888.0
2024-06-21 13:00:00,140.78,140.92,140.55,140.85,129883.0,140.1246,140.264,139.8957,140.1943,129883.0
2024-06-21 13:05:00,140.81,141.04,140.59,140.96,140468.0,140.1545,140.3834,139.9355,140.3038,140468.0
2024-06-21 13:10:00,140.96,141.47,140.92,141.21,191425.0,140.3038,140.8114,140.264,140.5526,191425.0
2024-06-21 13:15:00,141.2,141.36,140.33,140.39,163395.0,140.5427,140.7019,139.6767,139.7364,163395.0
2024-06-21 13:20:00,140.37,140.4,139.95,140.13,256476.0,139.7165,139.7464,139.2985,139.4777,256476.0
2024-06-21 13:25:00,140.12,140.25,139.92,140.07,151367.0,139.4677,139.5971,139.2686,139.4179,151367.0
2024-06-21 13:30:00,140.07,140.15,139.69,139.78,212506.0,139.4179,139.4976,139.0397,139.1293,212506.0
2024-06-21 13:35:00,139.78,139.85,139.28,139.28,266267.0,139.1293,139.199,138.6316,138.6316,266267.0
2024-06-21 13:40:00,139.26,139.48,138.82,138.97,321239.0,138.6117,138.8307,138.1738,138.3231,321239.0
2024-06-21 13:45:00,138.96,139.21,138.85,139.02,273760.0,138.3131,138.5619,138.2036,138.3728,273760.0
2024-06-21 13:50:00,138.99,139.64,138.92,139.27,301773.0,138.343,138.9899,138.2733,138.6217,301773.0
2024-06-21 13:55:00,139.26,139.28,138.87,138.89,158377.0,138.6117,138.6316,138.2235,138.2434,158377.0
2024-06-21 14:00:00,138.89,139.15,138.72,139.14,251301.0,138.2434,138.5022,138.0742,138.4923,251301.0
2024-06-21 14:05:00,139.13,139.37,138.92,139.01,152688.0,138.4823,138.7212,138.2733,138.3629,152688.0
2024-06-21 14:10:00,139.0,139.1,138.85,139.01,129552.0,138.3529,138.4524,138.2036,138.3629,129552.0
2024-06-21 14:15:00,139.02,139.34,138.8,138.86,306992.0,138.3728,138.6913,138.1538,138.2136,306992.0
2024-06-21 14:20:00,138.81,139.11,138.77,138.93,181569.0,138.1638,138.4624,138.124,138.2832,181569.0
2024-06-21 14:25:00,138.95,139.2,138.51,139.09,211520.0,138.3031,138.552,137.8652,138.4425,211520.0
2024-06-21 14:30:00,139.08,139.08,138.78,138.81,261956.0,138.4325,138.4325,138.1339,138.1638,261956.0
2024-06-21 14:35:00,138.81,139.1,138.65,139.01,155045.0,138.1638,138.4524,138.0045,138.3629,155045.0
2024-06-21 14:40:00,139.02,139.2,138.96,139.14,187493.0,138.3728,138.552,138.3131,138.4923,187493.0
2024-06-21 14:45:00,139.14,139.16,138.98,138.99,136564.0,138.4923,138.5122,138.333,138.343,136564.0
2024-06-21 14:50:00,138.99,139.02,138.85,138.93,116188.0,138.343,138.3728,138.2036,138.2832,116188.0
2024-06-21 14:55:00,138.93,139.1,138.89,138.91,132075.0,138.2832,138.4524,138.2434,138.2633,132075.0
2024-06-21 15:00:00,138.93,139.16,138.93,139.08,227530.0,138.2832,138.5122,138.2832,138.4325,227530.0
2024-06-21 15:05:00,139.08,139.76,139.06,139.53,258389.0,138.4325,139.1094,138.4126,138.8804,258389.0
2024-06-21 15:10:00,139.54,139.96,139.45,139.88,240611.0,138.8904,139.3084,138.8008,139.2288,240611.0
2024-06-21 15:15:00,139.88,140.17,139.71,139.73,280528.0,139.2288,139.5175,139.0596,139.0795,280528.0
2024-06-21 15:20:00,139.73,139.73,139.36,139.5,201779.0,139.0795,139.0795,138.7112,138.8506,201779.0
2024-06-21 15:25:00,139.5,139.63,139.24,139.39,221460.0,138.8506,138.98,138.5918,138.7411,221460.0
2024-06-21 15:30:00,139.4,139.9,139.37,139.9,159313.0,138.7511,139.2487,138.7212,139.2487,159313.0
2024-06-21 15:35:00,139.94,140.38,139.93,140.02,315507.0,139.2885,139.7265,139.2786,139.3682,315507.0
2024-06-21 15:40:00,140.05,140.3,139.59,140.3,249023.0,139.398,139.6469,138.9402,139.6469,249023.0
2024-06-21 15:45:00,140.31,140.33,139.62,139.69,365117.0,139.6568,139.6767,138.97,139.0397,365117.0
2024-06-21 15:50:00,139.68,139.96,139.5,139.82,596204.0,139.0297,139.3084,138.8506,139.1691,596204.0
2024-06-21 15:55:00,139.83,140.0,138.97,139.41,1844812.0,139.179,139.3483,138.3231,138.761,1844812.0
2024-06-24 09:30:00,142.48,142.83,141.05,142.83,1544149.0,141.8167,142.1651,140.3934,142.1651,1544149.0
2024-06-24 09:35:00,142.78,142.83,141.44,141.64,563253.0,142.1153,142.1651,140.7816,140.9806,563253.0
2024-06-24 09:40:00,141.67,141.67,140.46,140.85,663923.0,141.0105,141.0105,139.8061,140.1943,663923.0
2024-06-24 09:45:00,140.89,141.08,139.91,140.1,581154.0,140.2341,140.4232,139.2587,139.4478,581154.0
2024-06-24 09:50:00,140.04,140.63,139.6,140.59,677682.0,139.3881,139.9753,138.9501,139.9355,677682.0
2024-06-24 09:55:00,140.59,141.17,140.43,140.91,582145.0,139.9355,140.5128,139.7763,140.254,582145.0
2024-06-24 10:00:00,140.96,142.3,140.84,141.81,734371.0,140.3038,141.6376,140.1843,141.1498,734371.0
2024-06-24 10:05:00,141.84,141.85,140.61,141.23,567025.0,141.1797,141.1896,139.9554,140.5725,567025.0
2024-06-24 10:10:00,141.24,142.16,141.06,142.15,412996.0,140.5825,141.4982,140.4033,141.4882,412996.0
2024-06-24 10:15:00,142.15,142.16,141.54,141.69,373131.0,141.4882,141.4982,140.8811,141.0304,373131.0
2024-06-24 10:20:00,141.68,141.75,140.94,141.05,304983.0,141.0204,141.0901,140.2839,140.3934,304983.0
2024-06-24 10:25:00,141.03,141.19,140.06,140.11,359594.0,140.3735,140.5327,139.408,139.4577,359594.0
2024-06-24 10:30:00,140.12,140.92,140.0,140.79,381504.0,139.4677,140.264,139.3483,140.1346,381504.0
2024-06-24 10:35:00,140.77,141.21,140.63,140.78,311393.0,140.1147,140.5526,139.9753,140.1246,311393.0
2024-06-24 10:40:00,140.77,140.8,139.21,139.29,514772.0,140.1147,140.1445,138.5619,138.6416,514772.0
2024-06-24 10:45:00,139.25,139.65,138.01,138.05,750382.0,138.6017,138.9999,137.3675,137.4073,750382.0
2024-06-24 10:50:00,138.02,138.58,137.89,138.4,477689.0,137.3775,137.9349,137.2481,137.7557,477689.0
2024-06-24 10:55:00,138.41,140.41,138.4,140.36,524709.0,137.7657,139.7563,137.7557,139.7066,524709.0
2024-06-24 11:00:00,140.41,140.58,139.84,140.35,342585.0,139.7563,139.9256,139.189,139.6966,342585.0
2024-06-24 11:05:00,140.39,140.86,140.31,140.44,303564.0,139.7364,140.2043,139.6568,139.7862,303564.0
2024-06-24 11:10:00,140.46,140.63,140.21,140.27,166258.0,139.8061,139.9753,139.5573,139.617,166258.0
2024-06-24 11:15:00,140.32,140.49,139.72,140.47,295361.0,139.6668,139.836,139.0696,139.8161,295361.0
2024-06-24 11:20:00,140.46,140.47,139.73,139.76,200828.0,139.8061,139.8161,139.0795,139.1094,200828.0
2024-06-24 11:25:00,139.77,139.92,139.16,139.46,257851.0,139.1193,139.2686,138.5122,138.8108,257851.0
2024-06-24 11:30:00,139.47,139.89,138.73,139.64,282146.0,138.8207,139.2388,138.0842,138.9899,282146.0
2024-06-24 11:35:00,139.64,140.29,139.55,140.24,197763.0,138.9899,139.6369,138.9004,139.5871,197763.0
2024-06-24 11:40:00,140.24,140.42,139.76,139.99,165330.0,139.5871,139.7663,139.1094,139.3383,165330.0
2024-06-24 11:45:00,139.99,140.16,139.71,140.16,136762.0,139.3383,139.5075,139.0596,139.5075,136762.0
2024-06-24 11:50:00,140.23,140.25,139.83,140.02,114796.0,139.5772,139.5971,139.179,139.3682,114796.0
2024-06-24 11:55:00,139.99,140.12,139.89,140.03,137409.0,139.3383,139.4677,139.2388,139.3781,137409.0
2024-06-24 12:00:00,140.07,140.39,139.87,140.29,172525.0,139.4179,139.7364,139.2189,139.6369,172525.0
2024-06-24 12:05:00,140.24,140.65,140.07,140.27,204810.0,139.5871,139.9952,139.4179,139.617,204810.0
2024-06-24 12:10:00,140.21,140.58,139.97,140.26,157213.0,139.5573,139.9256,139.3184,139.607,157213.0
2024-06-24 12:15:00,140.27,141.15,140.18,141.1,241693.0,139.617,140.4929,139.5274,140.4431,241693.0
2024-06-24 12:20:00,141.09,141.14,140.35,140.62,157024.0,140.4332,140.483,139.6966,139.9654,157024.0
2024-06-24 12:25:00,140.66,140.92,140.53,140.76,151593.0,140.0052,140.264,139.8758,140.1047,151593.0
2024-06-24 12:30:00,140.76,140.92,140.54,140.78,119455.0,140.1047,140.264,139.8857,140.1246,119455.0
2024-06-24 12:35:00,140.78,141.09,140.46,140.74,146328.0,140.1246,140.4332,139.8061,140.0848,146328.0
2024-06-24 12:40:00,140.76,141.13,140.42,140.68,200304.0,140.1047,140.473,139.7663,140.0251,200304.0
2024-06-24 12:45:00,140.62,140.65,140.15,140.43,144128.0,139.9654,139.9952,139.4976,139.7763,144128.0
2024-06-24 12:50:00,140.38,140.44,140.22,140.37,99953.0,139.7265,139.7862,139.5672,139.7165,99953.0
2024-06-24 12:55:00,140.39,140.5,139.95,140.35,151099.0,139.7364,139.8459,139.2985,139.6966,151099.0
2024-06-24 13:00:00,140.38,140.75,140.05,140.53,197800.0,139.7265,140.0948,139.398,139.8758,197800.0
2024-06-24 13:05:00,140.49,140.61,139.65,139.84,143824.0,139.836,139.9554,138.9999,139.189,143824.0
2024-06-24 13:10:00,139.86,140.03,139.68,139.92,118929.0,139.2089,139.3781,139.0297,139.2686,118929.0
2024-06-24 13:15:00,139.9,140.36,139.79,139.82,165799.0,139.2487,139.7066,139.1392,139.1691,165799.0
2024-06-24 13:20:00,139.85,139.97,139.63,139.94,143731.0,139.199,139.3184,138.98,139.2885,143731.0
2024-06-24 13:25:00,139.93,140.13,139.8,139.91,90723.0,139.2786,139.4777,139.1492,139.2587,90723.0
2024-06-24 13:30:00,139.87,140.08,139.67,139.72,121166.0,139.2189,139.4279,139.0198,139.0696,121166.0
2024-06-24 13:35:00,139.72,140.27,139.71,140.22,100358.0,139.0696,139.617,139.0596,139.5672,100358.0
2024-06-24 13:40:00,140.2,140.21,139.9,139.97,90911.0,139.5473,139.5573,139.2487,139.3184,90911.0
2024-06-24 13:45:00,140.02,140.29,139.98,140.15,92504.0,139.3682,139.6369,139.3284,139.4976,92504.0
2024-06-24 13:50:00,140.17,140.2,139.92,140.01,98499.0,139.5175,139.5473,139.2686,139.3582,98499.0
2024-06-24 13:55:00,140.01,140.39,140.01,140.1,112294.0,139.3582,139.7364,139.3582,139.4478,112294.0
2024-06-24 14:00:00,140.07,140.13,139.77,139.81,123833.0,139.4179,139.4777,139.1193,139.1591,123833.0
2024-06-24 14:05:00,139.81,139.94,139.55,139.64,148528.0,139.1591,139.2885,138.9004,138.9899,148528.0
2024-06-24 14:10:00,139.63,139.79,139.44,139.47,162574.0,138.98,139.1392,138.7909,138.8207,162574.0
2024-06-24 14:15:00,139.45,139.57,139.22,139.33,149112.0,138.8008,138.9203,138.5719,138.6814,149112.0
2024-06-24 14:20:00,139.27,139.43,138.92,138.97,235735.0,138.6217,138.7809,138.2733,138.3231,235735.0
2024-06-24 14:25:00,138.99,139.21,138.77,139.01,130678.0,138.343,138.5619,138.124,138.3629,130678.0
2024-06-24 14:30:00,139.02,139.03,138.77,138.78,105511.0,138.3728,138.3828,138.124,138.1339,105511.0
2024-06-24 14:35:00,138.77,139.44,138.7,139.38,181487.0,138.124,138.7909,138.0543,138.7311,181487.0
2024-06-24 14:40:00,139.43,139.63,139.31,139.52,135542.0,138.7809,138.98,138.6615,138.8705,135542.0
2024-06-24 14:45:00,139.54,140.12,139.52,140.12,156781.0,138.8904,139.4677,138.8705,139.4677,156781.0
2024-06-24 14:50:00,140.14,140.18,139.94,140.02,160059.0,139.4876,139.5274,139.2885,139.3682,160059.0
2024-06-24 14:55:00,140.03,140.19,139.87,140.16,126702.0,139.3781,139.5374,139.2189,139.5075,126702.0
2024-06-24 15:00:00,140.13,140.58,140.04,140.4,215838.0,139.4777,139.9256,139.3881,139.7464,215838.0
2024-06-24 15:05:00,140.41,140.8,140.41,140.46,213430.0,139.7563,140.1445,139.7563,139.8061,213430.0
2024-06-24 15:10:00,140.48,140.73,140.41,140.61,126660.0,139.826,140.0749,139.7563,139.9554,126660.0
2024-06-24 15:15:00,140.61,140.73,140.14,140.2,217353.0,139.9554,140.0749,139.4876,139.5473,217353.0
2024-06-24 15:20:00,140.2,140.44,140.09,140.41,163314.0,139.5473,139.7862,139.4378,139.7563,163314.0
2024-06-24 15:25:00,140.42,140.58,140.21,140.48,191272.0,139.7663,139.9256,139.5573,139.826,191272.0
2024-06-24 15:30:00,140.46,140.61,140.36,140.51,234980.0,139.8061,139.9554,139.7066,139.8559,234980.0
2024-06-24 15:35:00,140.53,140.57,139.97,139.98,207987.0,139.8758,139.9156,139.3184,139.3284,207987.0
2024-06-24 15:40:00,140.0,140.18,139.67,139.82,305864.0,139.3483,139.5274,139.0198,139.1691,305864.0
2024-06-24 15:45:00,139.86,140.08,139.38,139.47,247790.0,139.2089,139.4279,138.7311,138.8207,247790.0
2024-06-24 15:50:00,139.49,139.6,138.96,139.24,392948.0,138.8406,138.9501,138.3131,138.5918,392948.0
2024-06-24 15:55:00,139.29,139.3,138.91,139.03,728608.0,138.6416,138.6515,138.2633,138.3828,728608.0
2024-06-25 09:30:00,140.09,140.21,137.75,138.1,1492399.0,139.4378,139.5573,137.1087,137.4571,1492399.0
2024-06-25 09:35:00,138.1,138.64,137.79,138.43,702614.0,137.4571,137.9946,137.1485,137.7856,702614.0
2024-06-25 09:40:00,138.46,138.98,137.97,138.44,586826.0,137.8154,138.333,137.3277,137.7955,586826.0
2024-06-25 09:45:00,138.42,139.07,138.29,138.69,464879.0,137.7756,138.4226,137.6462,138.0444,464879.0
2024-06-25 09:50:00,138.73,139.05,138.22,138.34,420969.0,138.0842,138.4027,137.5765,137.696,420969.0
2024-06-25 09:55:00,138.34,138.5,138.12,138.25,350232.0,137.696,137.8552,137.477,137.6064,350232.0
2024-06-25 10:00:00,138.29,139.2,138.25,138.96,438097.0,137.6462,138.552,137.6064,138.3131,438097.0
2024-06-25 10:05:00,138.97,140.47,138.71,140.41,585933.0,138.3231,139.8161,138.0643,139.7563,585933.0
2024-06-25 10:10:00,140.38,140.5,139.59,139.67,648715.0,139.7265,139.8459,138.9402,139.0198,648715.0
2024-06-25 10:15:00,139.68,139.81,138.75,139.13,477702.0,139.0297,139.1591,138.1041,138.4823,477702.0
2024-06-25 10:20:00,139.12,139.24,138.86,139.01,277653.0,138.4724,138.5918,138.2136,138.3629,277653.0
2024-06-25 10:25:00,138.99,139.43,138.83,139.14,341635.0,138.343,138.7809,138.1837,138.4923,341635.0
2024-06-25 10:30:00,139.17,139.18,138.82,138.94,283019.0,138.5221,138.5321,138.1738,138.2932,283019.0
2024-06-25 10:35:00,138.91,139.16,138.83,138.9,260130.0,138.2633,138.5122,138.1837,138.2534,260130.0
2024-06-25 10:40:00,138.9,139.13,138.87,138.94,155292.0,138.2534,138.4823,138.2235,138.2932,155292.0
2024-06-25 10:45:00,138.93,139.22,138.7,138.95,221267.0,138.2832,138.5719,138.0543,138.3031,221267.0
2024-06-25 10:50:00,138.99,139.2,138.76,139.14,189326.0,138.343,138.552,138.114,138.4923,189326.0
2024-06-25 10:55:00,139.13,139.47,138.89,139.41,254338.0,138.4823,138.8207,138.2434,138.761,254338.0
2024-06-25 11:00:00,139.41,139.6,139.23,139.59,284217.0,138.761,138.9501,138.5818,138.9402,284217.0
2024-06-25 11:05:00,139.58,140.05,139.55,139.85,383663.0,138.9302,139.398,138.9004,139.199,383663.0
2024-06-25 11:10:00,139.83,140.1,139.66,140.08,347993.0,139.179,139.4478,139.0098,139.4279,347993.0
2024-06-25 11:15:00,140.06,140.1,139.71,139.75,262999.0,139.408,139.4478,139.0596,139.0994,262999.0
2024-06-25 11:20:00,139.75,139.8,139.57,139.61,213274.0,139.0994,139.1492,138.9203,138.9601,213274.0
2024-06-25 11:25:00,139.6,139.66,139.34,139.51,234097.0,138.9501,139.0098,138.6913,138.8605,234097.0
2024-06-25 11:30:00,139.51,139.78,139.43,139.62,154483.0,138.8605,139.1293,138.7809,138.97,154483.0
2024-06-25 11:35:00,139.6,139.63,139.33,139.4,185288.0,138.9501,138.98,138.6814,138.7511,185288.0
2024-06-25 11:40:00,139.39,139.4,138.9,139.03,228403.0,138.7411,138.7511,138.2534,138.3828,228403.0
2024-06-25 11:45:00,139.02,139.32,138.98,139.03,190890.0,138.3728,138.6714,138.333,138.3828,190890.0
2024-06-25 11:50:00,139.03,139.38,138.9,139.24,155157.0,138.3828,138.7311,138.2534,138.5918,155157.0
2024-06-25 11:55:00,139.24,139.27,138.98,139.19,158118.0,138.5918,138.6217,138.333,138.542,158118.0
2024-06-25 12:00:00,139.18,139.38,139.11,139.3,143657.0,138.5321,138.7311,138.4624,138.6515,143657.0
2024-06-25 12:05:00,139.31,139.35,139.04,139.04,114083.0,138.6615,138.7013,138.3927,138.3927,114083.0
2024-06-25 12:10:00,139.04,139.11,138.41,138.43,300562.0,138.3927,138.4624,137.7657,137.7856,300562.0
2024-06-25 12:15:00,138.48,138.83,138.46,138.82,169825.0,137.8353,138.1837,137.8154,138.1738,169825.0
2024-06-25 12:20:00,138.82,138.93,138.54,138.63,170636.0,138.1738,138.2832,137.8951,137.9846,170636.0
2024-06-25 12:25:00,138.61,139.04,138.56,139.02,140714.0,137.9647,138.3927,137.915,138.3728,140714.0
2024-06-25 12:30:00,139.02,139.13,138.87,139.02,116400.0,138.3728,138.4823,138.2235,138.3728,116400.0
2024-06-25 12:35:00,139.08,139.28,138.95,139.21,136341.0,138.4325,138.6316,138.3031,138.5619,136341.0
2024-06-25 12:40:00,139.19,139.32,139.1,139.29,274110.0,138.542,138.6714,138.4524,138.6416,274110.0
2024-06-25 12:45:00,139.29,139.29,138.81,139.09,249586.0,138.6416,138.6416,138.1638,138.4425,249586.0
2024-06-25 12:50:00,139.07,139.12,138.76,138.79,161882.0,138.4226,138.4724,138.114,138.1439,161882.0
2024-06-25 12:55:00,138.8,139.08,138.67,138.99,141416.0,138.1538,138.4325,138.0244,138.343,141416.0
2024-06-25 13:00:00,138.98,139.02,138.6,138.67,171518.0,138.333,138.3728,137.9548,138.0244,171518.0
2024-06-25 13:05:00,138.62,139.1,138.57,139.09,171783.0,137.9747,138.4524,137.9249,138.4425,171783.0
2024-06-25 13:10:00,139.09,139.17,138.91,139.03,193302.0,138.4425,138.5221,138.2633,138.3828,193302.0
2024-06-25 13:15:00,139.03,139.07,138.85,139.03,102360.0,138.3828,138.4226,138.2036,138.3828,102360.0
2024-06-25 13:20:00,139.03,139.46,139.0,139.06,186754.0,138.3828,138.8108,138.3529,138.4126,186754.0
2024-06-25 13:25:00,139.06,139.29,139.05,139.13,104153.0,138.4126,138.6416,138.4027,138.4823,104153.0
2024-06-25 13:30:00,139.14,139.17,139.02,139.08,83735.0,138.4923,138.5221,138.3728,138.4325,83735.0
2024-06-25 13:35:00,139.08,139.37,139.06,139.32,94637.0,138.4325,138.7212,138.4126,138.6714,94637.0
2024-06-25 13:40:00,139.32,139.54,139.31,139.48,176228.0,138.6714,138.8904,138.6615,138.8307,176228.0
2024-06-25 13:45:00,139.51,139.7,139.29,139.67,141077.0,138.8605,139.0497,138.6416,139.0198,141077.0
2024-06-25 13:50:00,139.67,139.82,139.63,139.77,155803.0,139.0198,139.1691,138.98,139.1193,155803.0
2024-06-25 13:55:00,139.78,139.87,139.66,139.81,157415.0,139.1293,139.2189,139.0098,139.1591,157415.0
2024-06-25 14:00:00,139.81,139.81,139.61,139.68,238688.0,139.1591,139.1591,138.9601,139.0297,238688.0
2024-06-25 14:05:00,139.68,139.68,139.39,139.51,247957.0,139.0297,139.0297,138.7411,138.8605,247957.0
2024-06-25 14:10:00,139.52,139.68,139.41,139.52,171392.0,138.8705,139.0297,138.761,138.8705,171392.0
2024-06-25 14:15:00,139.52,139.66,139.44,139.5,187256.0,138.8705,139.0098,138.7909,138.8506,187256.0
2024-06-25 14:20:00,139.47,139.5,139.41,139.47,79211.0,138.8207,138.8506,138.761,138.8207,79211.0
2024-06-25 14:25:00,139.49,139.71,139.46,139.68,92559.0,138.8406,139.0596,138.8108,139.0297,92559.0
2024-06-25 14:30:00,139.68,139.89,139.57,139.77,155353.0,139.0297,139.2388,138.9203,139.1193,155353.0
2024-06-25 14:35:00,139.78,139.83,139.63,139.7,150687.0,139.1293,139.179,138.98,139.0497,150687.0
2024-06-25 14:40:00,139.69,140.1,139.64,140.0,260747.0,139.0397,139.4478,138.9899,139.3483,260747.0
2024-06-25 14:45:00,140.0,140.23,139.72,140.03,278160.0,139.3483,139.5772,139.0696,139.3781,278160.0
2024-06-25 14:50:00,140.04,140.25,139.91,139.94,162808.0,139.3881,139.5971,139.2587,139.2885,162808.0
2024-06-25 14:55:00,139.98,140.19,139.95,140.13,124996.0,139.3284,139.5374,139.2985,139.4777,124996.0
2024-06-25 15:00:00,140.13,140.19,139.92,140.13,128218.0,139.4777,139.5374,139.2686,139.4777,128218.0
2024-06-25 15:05:00,140.13,140.3,139.97,140.04,204006.0,139.4777,139.6469,139.3184,139.3881,204006.0
2024-06-25 15:10:00,140.03,140.16,139.93,140.02,150514.0,139.3781,139.5075,139.2786,139.3682,150514.0
2024-06-25 15:15:00,140.02,140.2,139.98,140.14,160992.0,139.3682,139.5473,139.3284,139.4876,160992.0
2024-06-25 15:20:00,140.15,140.34,140.12,140.24,251523.0,139.4976,139.6867,139.4677,139.5871,251523.0
2024-06-25 15:25:00,140.27,140.45,140.18,140.38,232546.0,139.617,139.7962,139.5274,139.7265,232546.0
2024-06-25 15:30:00,140.36,140.37,140.02,140.09,257812.0,139.7066,139.7165,139.3682,139.4378,257812.0
2024-06-25 15:35:00,140.09,140.12,139.8,140.02,300392.0,139.4378,139.4677,139.1492,139.3682,300392.0
2024-06-25 15:40:00,140.0,140.19,139.92,140.18,273707.0,139.3483,139.5374,139.2686,139.5274,273707.0
2024-06-25 15:45:00,140.17,140.5,139.98,140.37,310743.0,139.5175,139.8459,139.3284,139.7165,310743.0
2024-06-25 15:50:00,140.34,140.62,140.15,140.44,440943.0,139.6867,139.9654,139.4976,139.7862,440943.0
2024-06-25 15:55:00,140.45,141.13,140.41,141.09,1111357.0,139.7962,140.473,139.7563,140.4332,1111357.0
2024-06-26 09:30:00,143.04,144.07,141.46,141.76,1967055.0,142.3741,143.3993,140.8015,141.1001,1967055.0
2024-06-26 09:35:00,141.83,142.34,141.17,141.48,932629.0,141.1697,141.6774,140.5128,140.8214,932629.0
2024-06-26 09:40:00,141.51,141.54,140.41,140.97,834942.0,140.8512,140.8811,139.7563,140.3137,834942.0
2024-06-26 09:45:00,140.98,141.55,140.7,141.49,605628.0,140.3237,140.891,140.045,140.8313,605628.0
2024-06-26 09:50:00,141.53,142.76,141.49,142.25,791341.0,140.8711,142.0954,140.8313,141.5878,791341.0
2024-06-26 09:55:00,142.31,142.69,141.49,141.9,604149.0,141.6475,142.0257,140.8313,141.2394,604149.0
2024-06-26 10:00:00,141.88,142.48,141.54,142.19,384959.0,141.2195,141.8167,140.8811,141.5281,384959.0
2024-06-26 10:05:00,142.19,143.09,141.92,142.53,764541.0,141.5281,142.4239,141.2593,141.8665,764541.0
2024-06-26 10:10:00,142.54,142.77,142.35,142.55,388120.0,141.8764,142.1054,141.6873,141.8864,388120.0
2024-06-26 10:15:00,142.54,142.55,141.93,142.0,421415.0,141.8764,141.8864,141.2693,141.3389,421415.0
2024-06-26 10:20:00,142.0,142.75,141.96,142.26,338855.0,141.3389,142.0855,141.2991,141.5977,338855.0
2024-06-26 10:25:00,142.25,142.29,141.54,141.66,649310.0,141.5878,141.6276,140.8811,141.0005,649310.0
2024-06-26 10:30:00,141.67,142.06,141.63,141.98,306689.0,141.0105,141.3987,140.9707,141.319,306689.0
2024-06-26 10:35:00,142.0,142.33,142.0,142.15,317920.0,141.3389,141.6674,141.3389,141.4882,317920.0
2024-06-26 10:40:00,142.16,142.39,142.01,142.28,254879.0,141.4982,141.7271,141.3489,141.6176,254879.0
2024-06-26 10:45:00,142.3,142.59,142.22,142.47,242564.0,141.6376,141.9262,141.5579,141.8068,242564.0
2024-06-26 10:50:00,142.48,142.76,142.24,142.5,365625.0,141.8167,142.0954,141.5778,141.8366,365625.0
2024-06-26 10:55:00,142.53,142.55,141.77,141.8,610657.0,141.8665,141.8864,141.11,141.1399,610657.0
2024-06-26 11:00:00,141.79,141.85,141.04,141.1,445228.0,141.1299,141.1896,140.3834,140.4431,445228.0
2024-06-26 11:05:00,141.12,141.36,140.71,140.75,465436.0,140.463,140.7019,140.055,140.0948,465436.0
2024-06-26 11:10:00,140.75,140.91,139.54,140.03,809522.0,140.0948,140.254,138.8904,139.3781,809522.0
2024-06-26 11:15:00,140.0,140.75,139.95,140.7,416834.0,139.3483,140.0948,139.2985,140.045,416834.0
2024-06-26 11:20:00,140.74,141.06,140.74,140.87,289093.0,140.0848,140.4033,140.0848,140.2142,289093.0
2024-06-26 11:25:00,140.87,140.9,140.0,140.38,280380.0,140.2142,140.2441,139.3483,139.7265,280380.0
2024-06-26 11:30:00,140.37,140.71,140.25,140.61,217488.0,139.7165,140.055,139.5971,139.9554,217488.0
2024-06-26 11:35:00,140.61,140.99,140.52,140.92,225114.0,139.9554,140.3336,139.8658,140.264,225114.0
2024-06-26 11:40:00,140.93,141.03,140.8,140.93,210195.0,140.2739,140.3735,140.1445,140.2739,210195.0
2024-06-26 11:45:00,140.93,141.17,140.85,141.11,285637.0,140.2739,140.5128,140.1943,140.4531,285637.0
2024-06-26 11:50:00,141.1,141.67,141.07,141.66,361982.0,140.4431,141.0105,140.4133,141.0005,361982.0
2024-06-26 11:55:00,141.66,141.78,141.21,141.43,316606.0,141.0005,141.12,140.5526,140.7716,316606.0
2024-06-26 12:00:00,141.42,141.5,141.26,141.37,241975.0,140.7616,140.8413,140.6024,140.7119,241975.0
2024-06-26 12:05:00,141.37,141.75,141.11,141.75,243742.0,140.7119,141.0901,140.4531,141.0901,243742.0
2024-06-26 12:10:00,141.76,141.99,141.66,141.85,299141.0,141.1001,141.329,141.0005,141.1896,299141.0
2024-06-26 12:15:00,141.86,142.19,141.85,142.16,280605.0,141.1996,141.5281,141.1896,141.4982,280605.0
2024-06-26 12:20:00,142.15,142.31,141.92,142.25,319215.0,141.4882,141.6475,141.2593,141.5878,319215.0
2024-06-26 12:25:00,142.26,142.61,142.09,142.11,398272.0,141.5977,141.9461,141.4285,141.4484,398272.0
2024-06-26 12:30:00,142.09,142.24,141.84,141.86,291434.0,141.4285,141.5778,141.1797,141.1996,291434.0
2024-06-26 12:35:00,141.84,142.01,141.41,141.47,232796.0,141.1797,141.3489,140.7517,140.8114,232796.0
2024-06-26 12:40:00,141.46,141.9,141.36,141.45,346512.0,140.8015,141.2394,140.7019,140.7915,346512.0
2024-06-26 12:45:00,141.47,141.75,141.1,141.24,292617.0,140.8114,141.0901,140.4431,140.5825,292617.0
2024-06-26 12:50:00,141.25,141.67,141.18,141.67,253061.0,140.5924,141.0105,140.5228,141.0105,253061.0
2024-06-26 12:55:00,141.64,141.91,141.55,141.85,284676.0,140.9806,141.2494,140.891,141.1896,284676.0
2024-06-26 13:00:00,141.84,142.08,141.7,142.07,245343.0,141.1797,141.4186,141.0403,141.4086,245343.0
2024-06-26 13:05:00,142.07,142.11,141.69,141.71,285806.0,141.4086,141.4484,141.0304,141.0503,285806.0
2024-06-26 13:10:00,141.69,142.05,141.61,141.73,223206.0,141.0304,141.3887,140.9508,141.0702,223206.0
2024-06-26 13:15:00,141.75,141.93,141.55,141.55,178350.0,141.0901,141.2693,140.891,140.891,178350.0
2024-06-26 13:20:00,141.53,141.71,141.35,141.42,230760.0,140.8711,141.0503,140.692,140.7616,230760.0
2024-06-26 13:25:00,141.41,141.73,141.28,141.54,190577.0,140.7517,141.0702,140.6223,140.8811,190577.0
2024-06-26 13:30:00,141.55,141.69,141.46,141.66,201675.0,140.891,141.0304,140.8015,141.0005,201675.0
2024-06-26 13:35:00,141.66,141.8,141.51,141.74,193133.0,141.0005,141.1399,140.8512,141.0802,193133.0
2024-06-26 13:40:00,141.74,141.79,141.54,141.79,124146.0,141.0802,141.1299,140.8811,141.1299,124146.0
2024-06-26 13:45:00,141.81,141.96,141.77,141.86,197165.0,141.1498,141.2991,141.11,141.1996,197165.0
2024-06-26 13:50:00,141.87,141.92,141.72,141.77,136383.0,141.2096,141.2593,141.0603,141.11,136383.0
2024-06-26 13:55:00,141.8,141.83,141.57,141.7,175315.0,141.1399,141.1697,140.9109,141.0403,175315.0
2024-06-26 14:00:00,141.7,141.76,141.34,141.37,314100.0,141.0403,141.1001,140.682,140.7119,314100.0
2024-06-26 14:05:00,141.4,141.6,140.97,141.57,411213.0,140.7417,140.9408,140.3137,140.9109,411213.0
2024-06-26 14:10:00,141.57,141.7,141.38,141.54,229669.0,140.9109,141.0403,140.7218,140.8811,229669.0
2024-06-26 14:15:00,141.54,141.66,141.51,141.54,126348.0,140.8811,141.0005,140.8512,140.8811,126348.0
2024-06-26 14:20:00,141.53,141.7,141.36,141.64,173263.0,140.8711,141.0403,140.7019,140.9806,173263.0
2024-06-26 14:25:00,141.64,141.78,141.6,141.73,170386.0,140.9806,141.12,140.9408,141.0702,170386.0
2024-06-26 14:30:00,141.72,141.79,141.63,141.78,160516.0,141.0603,141.1299,140.9707,141.12,160516.0
2024-06-26 14:35:00,141.79,141.8,141.44,141.58,179682.0,141.1299,141.1399,140.7816,140.9209,179682.0
2024-06-26 14:40:00,141.59,141.75,141.41,141.69,234335.0,140.9309,141.0901,140.7517,141.0304,234335.0
2024-06-26 14:45:00,141.72,141.89,141.61,141.89,175178.0,141.0603,141.2295,140.9508,141.2295,175178.0
2024-06-26 14:50:00,141.88,142.0,141.75,141.88,211276.0,141.2195,141.3389,141.0901,141.2195,211276.0
2024-06-26 14:55:00,141.89,141.91,141.49,141.51,229375.0,141.2295,141.2494,140.8313,140.8512,229375.0
2024-06-26 15:00:00,141.52,141.58,141.34,141.5,249714.0,140.8612,140.9209,140.682,140.8413,249714.0
2024-06-26 15:05:00,141.51,141.63,141.41,141.5,262497.0,140.8512,140.9707,140.7517,140.8413,262497.0
2024-06-26 15:10:00,141.5,141.57,141.26,141.37,277737.0,140.8413,140.9109,140.6024,140.7119,277737.0
2024-06-26 15:15:00,141.38,141.71,141.24,141.63,295415.0,140.7218,141.0503,140.5825,140.9707,295415.0
2024-06-26 15:20:00,141.62,142.09,141.52,142.03,487233.0,140.9607,141.4285,140.8612,141.3688,487233.0
2024-06-26 15:25:00,142.03,142.1,141.73,142.05,416104.0,141.3688,141.4385,141.0702,141.3887,416104.0
2024-06-26 15:30:00,142.05,142.11,141.85,141.96,394644.0,141.3887,141.4484,141.1896,141.2991,394644.0
2024-06-26 15:35:00,141.97,142.13,141.91,141.93,482243.0,141.3091,141.4683,141.2494,141.2693,482243.0
2024-06-26 15:40:00,141.93,142.08,141.89,141.98,551915.0,141.2693,141.4186,141.2295,141.319,551915.0
2024-06-26 15:45:00,141.97,142.04,141.87,142.0,500957.0,141.3091,141.3788,141.2096,141.3389,500957.0
2024-06-26 15:50:00,141.99,142.55,141.92,142.48,1097219.0,141.329,141.8864,141.2593,141.8167,1097219.0
2024-06-26 15:55:00,142.46,142.53,142.25,142.41,1724209.0,141.7968,141.8665,141.5878,141.747,1724209.0
2024-06-27 09:30:00,135.79,136.69,134.03,135.05,3971309.0,135.1579,136.0537,133.4061,134.4213,3971309.0
2024-06-27 09:35:00,135.03,135.55,133.91,135.33,2205664.0,134.4014,134.919,133.2866,134.7,2205664.0
2024-06-27 09:40:00,135.35,136.72,135.16,136.63,1576120.0,134.7199,136.0835,134.5308,135.9939,1576120.0
2024-06-27 09:45:00,136.68,137.39,135.51,135.57,2002566.0,136.0437,136.7504,134.8792,134.9389,2002566.0
2024-06-27 09:50:00,135.59,136.0,134.62,135.44,1440755.0,134.9588,135.3669,133.9933,134.8095,1440755.0
2024-06-27 09:55:00,135.51,135.67,134.8,135.34,917362.0,134.8792,135.0384,134.1725,134.71,917362.0
2024-06-27 10:00:00,135.31,136.34,135.13,136.17,870189.0,134.6801,135.7053,134.5009,135.5361,870189.0
2024-06-27 10:05:00,136.2,136.49,135.1,135.22,854112.0,135.5659,135.8546,134.4711,134.5905,854112.0
2024-06-27 10:10:00,135.25,136.15,135.01,135.96,710128.0,134.6204,135.5162,134.3815,135.3271,710128.0
2024-06-27 10:15:00,135.97,136.29,135.52,135.56,661549.0,135.337,135.6555,134.8891,134.9289,661549.0
2024-06-27 10:20:00,135.53,136.37,135.14,135.39,928258.0,134.8991,135.7352,134.5109,134.7597,928258.0
2024-06-27 10:25:00,135.39,135.48,134.6,134.67,751081.0,134.7597,134.8493,133.9734,134.0431,751081.0
2024-06-27 10:30:00,134.66,134.84,133.62,134.09,1288526.0,134.0331,134.2123,132.998,133.4658,1288526.0
2024-06-27 10:35:00,134.09,134.39,133.75,134.29,879902.0,133.4658,133.7644,133.1274,133.6648,879902.0
2024-06-27 10:40:00,134.26,134.74,134.16,134.41,791208.0,133.635,134.1127,133.5354,133.7843,791208.0
2024-06-27 10:45:00,134.43,134.46,133.37,133.62,804409.0,133.8042,133.834,132.7491,132.998,804409.0
2024-06-27 10:50:00,133.61,133.86,133.32,133.52,739952.0,132.988,133.2368,132.6994,132.8984,739952.0
2024-06-27 10:55:00,133.53,133.99,133.47,133.76,501665.0,132.9084,133.3662,132.8487,133.1373,501665.0
2024-06-27 11:00:00,133.74,134.3,133.68,134.29,464837.0,133.1174,133.6748,133.0577,133.6648,464837.0
2024-06-27 11:05:00,134.28,134.45,132.82,133.51,910019.0,133.6549,133.8241,132.2017,132.8885,910019.0
2024-06-27 11:10:00,133.53,133.84,133.18,133.29,463365.0,132.9084,133.2169,132.56,132.6695,463365.0
2024-06-27 11:15:00,133.31,133.42,132.81,132.89,694109.0,132.6894,132.7989,132.1917,132.2714,694109.0
2024-06-27 11:20:00,132.87,133.09,132.62,133.08,628077.0,132.2515,132.4704,132.0026,132.4605,628077.0
2024-06-27 11:25:00,133.08,133.39,132.65,132.7,486707.0,132.4605,132.769,132.0325,132.0822,486707.0
2024-06-27 11:30:00,132.72,132.92,132.4,132.77,589559.0,132.1021,132.3012,131.7836,132.1519,589559.0
2024-06-27 11:35:00,132.78,133.5,132.75,133.32,476962.0,132.1619,132.8785,132.132,132.6994,476962.0
2024-06-27 11:40:00,133.27,133.38,132.33,132.42,480781.0,132.6496,132.7591,131.714,131.8035,480781.0
2024-06-27 11:45:00,132.42,132.77,132.27,132.74,563971.0,131.8035,132.1519,131.6542,132.1221,563971.0
2024-06-27 11:50:00,132.72,132.74,132.16,132.22,414093.0,132.1021,132.1221,131.5448,131.6045,414093.0
2024-06-27 11:55:00,132.23,132.36,132.03,132.06,476449.0,131.6144,131.7438,131.4154,131.4452,476449.0
2024-06-27 12:00:00,132.05,132.17,131.73,132.15,692912.0,131.4353,131.5547,131.1168,131.5348,692912.0
2024-06-27 12:05:00,132.15,132.31,131.99,132.1,445058.0,131.5348,131.6941,131.3755,131.485,445058.0
2024-06-27 12:10:00,132.14,132.3,131.18,131.25,787305.0,131.5248,131.6841,130.5693,130.639,787305.0
2024-06-27 12:15:00,131.26,131.64,131.08,131.49,911085.0,130.6489,131.0272,130.4698,130.8779,911085.0
2024-06-27 12:20:00,131.49,134.26,131.18,131.44,562103.0,130.8779,133.635,130.5693,130.8281,562103.0
2024-06-27 12:25:00,131.44,131.92,131.43,131.88,459702.0,130.8281,131.3059,130.8182,131.2661,459702.0
2024-06-27 12:30:00,131.89,132.93,131.8,132.78,786555.0,131.276,132.3112,131.1864,132.1619,786555.0
2024-06-27 12:35:00,132.78,132.87,132.43,132.69,530071.0,132.1619,132.2515,131.8135,132.0723,530071.0
2024-06-27 12:40:00,132.67,133.16,132.45,133.01,442542.0,132.0524,132.5401,131.8334,132.3908,442542.0
2024-06-27 12:45:00,133.0,133.38,133.0,133.16,445779.0,132.3808,132.7591,132.3808,132.5401,445779.0
2024-06-27 12:50:00,133.13,133.18,132.66,132.68,317727.0,132.5102,132.56,132.0424,132.0623,317727.0
2024-06-27 12:55:00,132.65,132.96,132.5,132.82,316089.0,132.0325,132.341,131.8832,132.2017,316089.0
2024-06-27 13:00:00,132.84,133.26,132.81,133.17,311049.0,132.2216,132.6396,132.1917,132.5501,311049.0
2024-06-27 13:05:00,133.17,133.45,133.12,133.22,331673.0,132.5501,132.8288,132.5003,132.5998,331673.0
2024-06-27 13:10:00,133.21,133.24,132.72,132.94,338280.0,132.5899,132.6197,132.1021,132.3211,338280.0
2024-06-27 13:15:00,132.95,133.15,132.31,132.34,360194.0,132.3311,132.5301,131.6941,131.7239,360194.0
2024-06-27 13:20:00,132.35,133.06,132.21,133.02,403004.0,131.7339,132.4406,131.5945,132.4008,403004.0
2024-06-27 13:25:00,133.01,133.3,133.01,133.21,286254.0,132.3908,132.6794,132.3908,132.5899,286254.0
2024-06-27 13:30:00,133.22,133.56,133.18,133.4,334931.0,132.5998,132.9382,132.56,132.779,334931.0
2024-06-27 13:35:00,133.38,133.96,133.37,133.82,372218.0,132.7591,133.3364,132.7491,133.197,372218.0
2024-06-27 13:40:00,133.83,133.84,133.44,133.69,294774.0,133.207,133.2169,132.8188,133.0676,294774.0
2024-06-27 13:45:00,133.71,133.95,133.63,133.82,274854.0,133.0875,133.3264,133.0079,133.197,274854.0
2024-06-27 13:50:00,133.82,134.07,133.66,133.92,299803.0,133.197,133.4459,133.0378,133.2966,299803.0
2024-06-27 13:55:00,133.92,134.17,133.83,134.03,350057.0,133.2966,133.5454,133.207,133.4061,350057.0
2024-06-27 14:00:00,134.03,134.18,133.61,133.71,356525.0,133.4061,133.5554,132.988,133.0875,356525.0
2024-06-27 14:05:00,133.7,134.27,133.61,134.13,324878.0,133.0776,133.6449,132.988,133.5056,324878.0
2024-06-27 14:10:00,134.14,134.49,134.1,134.44,384730.0,133.5155,133.8639,133.4757,133.8141,384730.0
2024-06-27 14:15:00,134.47,134.75,133.51,133.73,603408.0,133.844,134.1227,132.8885,133.1074,603408.0
2024-06-27 14:20:00,133.75,134.29,133.67,134.27,341170.0,133.1274,133.6648,133.0477,133.6449,341170.0
2024-06-27 14:25:00,134.26,134.46,134.09,134.34,370952.0,133.635,133.834,133.4658,133.7146,370952.0
2024-06-27 14:30:00,134.31,134.44,134.05,134.13,259196.0,133.6847,133.8141,133.426,133.5056,259196.0
2024-06-27 14:35:00,134.14,134.3,134.01,134.08,165057.0,133.5155,133.6748,133.3861,133.4558,165057.0
2024-06-27 14:40:00,134.08,134.14,133.63,133.8,334052.0,133.4558,133.5155,133.0079,133.1771,334052.0
2024-06-27 14:45:00,133.82,134.14,133.79,134.12,221476.0,133.197,133.5155,133.1672,133.4956,221476.0
2024-06-27 14:50:00,134.11,134.57,134.09,134.46,423511.0,133.4857,133.9435,133.4658,133.834,423511.0
2024-06-27 14:55:00,134.45,134.61,134.24,134.37,277282.0,133.8241,133.9834,133.6151,133.7445,277282.0
2024-06-27 15:00:00,134.37,134.42,133.96,134.19,309269.0,133.7445,133.7942,133.3364,133.5653,309269.0
2024-06-27 15:05:00,134.17,134.4,134.08,134.31,237666.0,133.5454,133.7743,133.4558,133.6847,237666.0
2024-06-27 15:10:00,134.3,134.57,134.22,134.25,263174.0,133.6748,133.9435,133.5952,133.625,263174.0
2024-06-27 15:15:00,134.27,134.36,133.91,133.97,285198.0,133.6449,133.7345,133.2866,133.3463,285198.0
2024-06-27 15:20:00,133.95,134.08,133.82,134.01,347994.0,133.3264,133.4558,133.197,133.3861,347994.0
2024-06-27 15:25:00,134.04,134.09,133.66,133.84,363838.0,133.416,133.4658,133.0378,133.2169,363838.0
2024-06-27 15:30:00,133.83,133.86,132.81,133.12,854348.0,133.207,133.2368,132.1917,132.5003,854348.0
2024-06-27 15:35:00,133.13,133.24,132.97,133.02,362575.0,132.5102,132.6197,132.351,132.4008,362575.0
2024-06-27 15:40:00,133.04,133.07,132.5,132.71,551372.0,132.4207,132.4505,131.8832,132.0922,551372.0
2024-06-27 15:45:00,132.7,133.05,132.28,132.37,658033.0,132.0822,132.4306,131.6642,131.7538,658033.0
2024-06-27 15:50:00,132.35,132.4,132.0,132.03,896676.0,131.7339,131.7836,131.3855,131.4154,896676.0
2024-06-27 15:55:00,132.03,132.25,131.76,132.24,1750092.0,131.4154,131.6343,131.1466,131.6244,1750092.0
2024-06-28 09:30:00,132.82,133.19,131.37,131.9,1433084.0,132.2017,132.57,130.7584,131.286,1433084.0
2024-06-28 09:35:00,131.9,132.64,131.24,132.52,775714.0,131.286,132.0225,130.629,131.9031,775714.0
2024-06-28 09:40:00,132.47,133.67,132.1,133.59,802280.0,131.8533,133.0477,131.485,132.9681,802280.0
2024-06-28 09:45:00,133.57,133.63,132.64,133.46,764076.0,132.9482,133.0079,132.0225,132.8387,764076.0
2024-06-28 09:50:00,133.47,134.09,133.35,133.91,773259.0,132.8487,133.4658,132.7292,133.2866,773259.0
2024-06-28 09:55:00,133.91,134.09,133.41,133.95,447639.0,133.2866,133.4658,132.7889,133.3264,447639.0
2024-06-28 10:00:00,133.97,134.91,133.95,134.81,714543.0,133.3463,134.282,133.3264,134.1824,714543.0
2024-06-28 10:05:00,134.8,135.11,134.58,134.81,819113.0,134.1725,134.481,133.9535,134.1824,819113.0
2024-06-28 10:10:00,134.82,135.12,134.46,134.7,505229.0,134.1924,134.491,133.834,134.0729,505229.0
2024-06-28 10:15:00,134.69,134.99,134.35,134.9,474854.0,134.063,134.3616,133.7246,134.272,474854.0
2024-06-28 10:20:00,134.92,135.09,134.49,134.92,411293.0,134.2919,134.4611,133.8639,134.2919,411293.0
2024-06-28 10:25:00,134.91,135.42,134.76,134.77,636763.0,134.282,134.7896,134.1327,134.1426,636763.0
2024-06-28 10:30:00,134.8,135.17,134.72,134.83,292757.0,134.1725,134.5407,134.0928,134.2023,292757.0
2024-06-28 10:35:00,134.83,134.86,133.72,133.73,568513.0,134.2023,134.2322,133.0975,133.1074,568513.0
2024-06-28 10:40:00,133.73,133.9,133.34,133.83,406889.0,133.1074,133.2767,132.7193,133.207,406889.0
2024-06-28 10:45:00,133.82,133.89,133.28,133.62,348187.0,133.197,133.2667,132.6595,132.998,348187.0
2024-06-28 10:50:00,133.56,133.83,133.2,133.34,260146.0,132.9382,133.207,132.5799,132.7193,260146.0
2024-06-28 10:55:00,133.36,133.39,132.95,133.25,402652.0,132.7392,132.769,132.3311,132.6297,402652.0
2024-06-28 11:00:00,133.25,133.25,132.25,132.41,381459.0,132.6297,132.6297,131.6343,131.7936,381459.0
2024-06-28 11:05:00,132.41,132.5,131.8,132.03,485856.0,131.7936,131.8832,131.1864,131.4154,485856.0
2024-06-28 11:10:00,132.02,132.33,131.87,131.9,381386.0,131.4054,131.714,131.2561,131.286,381386.0
2024-06-28 11:15:00,131.88,132.09,131.61,131.75,347370.0,131.2661,131.4751,130.9973,131.1367,347370.0
2024-06-28 11:20:00,131.75,132.24,131.65,132.06,315541.0,131.1367,131.6244,131.0371,131.4452,315541.0
2024-06-28 11:25:00,132.06,132.07,131.25,131.62,535102.0,131.4452,131.4552,130.639,131.0073,535102.0
2024-06-28 11:30:00,131.61,132.24,131.5,132.14,503522.0,130.9973,131.6244,130.8878,131.5248,503522.0
2024-06-28 11:35:00,132.11,132.17,131.85,132.0,163426.0,131.495,131.5547,131.2362,131.3855,163426.0
2024-06-28 11:40:00,131.98,132.63,131.85,132.54,330196.0,131.3656,132.0126,131.2362,131.923,330196.0
2024-06-28 11:45:00,132.51,132.78,132.45,132.6,278774.0,131.8931,132.1619,131.8334,131.9827,278774.0
2024-06-28 11:50:00,132.58,132.95,132.47,132.93,229004.0,131.9628,132.3311,131.8533,132.3112,229004.0
2024-06-28 11:55:00,132.94,133.02,132.62,132.74,240979.0,132.3211,132.4008,132.0026,132.1221,240979.0
2024-06-28 12:00:00,132.73,132.92,132.67,132.75,191117.0,132.1121,132.3012,132.0524,132.132,191117.0
2024-06-28 12:05:00,132.75,132.8,131.83,131.86,349114.0,132.132,132.1818,131.2163,131.2462,349114.0
2024-06-28 12:10:00,131.87,132.25,131.57,132.22,343700.0,131.2561,131.6343,130.9575,131.6045,343700.0
2024-06-28 12:15:00,132.21,132.29,131.66,131.81,245612.0,131.5945,131.6742,131.0471,131.1964,245612.0
2024-06-28 12:20:00,131.85,132.19,131.81,132.12,162647.0,131.2362,131.5746,131.1964,131.5049,162647.0
2024-06-28 12:25:00,132.12,132.37,132.03,132.29,151545.0,131.5049,131.7538,131.4154,131.6742,151545.0
2024-06-28 12:30:00,132.29,132.4,131.43,131.56,251731.0,131.6742,131.7836,130.8182,130.9475,251731.0
2024-06-28 12:35:00,131.54,131.56,130.83,131.09,560165.0,130.9276,130.9475,130.2209,130.4797,560165.0
2024-06-28 12:40:00,131.09,131.44,130.88,131.42,235905.0,130.4797,130.8281,130.2707,130.8082,235905.0
2024-06-28 12:45:00,131.4,131.58,131.2,131.56,189996.0,130.7883,130.9675,130.5892,130.9475,189996.0
2024-06-28 12:50:00,131.57,131.59,131.35,131.42,125687.0,130.9575,130.9774,130.7385,130.8082,125687.0
2024-06-28 12:55:00,131.41,131.69,131.38,131.67,123758.0,130.7982,131.0769,130.7684,131.057,123758.0
2024-06-28 13:00:00,131.65,131.89,131.54,131.87,143445.0,131.0371,131.276,130.9276,131.2561,143445.0
2024-06-28 13:05:00,131.87,132.38,131.84,132.37,210420.0,131.2561,131.7637,131.2262,131.7538,210420.0
2024-06-28 13:10:00,132.38,132.44,132.3,132.41,180448.0,131.7637,131.8235,131.6841,131.7936,180448.0
2024-06-28 13:15:00,132.42,132.67,132.35,132.51,167394.0,131.8035,132.0524,131.7339,131.8931,167394.0
2024-06-28 13:20:00,132.52,132.9,132.4,132.82,193255.0,131.9031,132.2813,131.7836,132.2017,193255.0
2024-06-28 13:25:00,132.82,133.13,132.71,132.83,307507.0,132.2017,132.5102,132.0922,132.2116,307507.0
2024-06-28 13:30:00,132.83,133.15,132.67,132.99,205055.0,132.2116,132.5301,132.0524,132.3709,205055.0
2024-06-28 13:35:00,133.02,133.14,132.97,133.07,170407.0,132.4008,132.5202,132.351,132.4505,170407.0
2024-06-28 13:40:00,133.08,133.15,132.97,133.08,211004.0,132.4605,132.5301,132.351,132.4605,211004.0
2024-06-28 13:45:00,133.06,133.11,132.77,132.83,277133.0,132.4406,132.4903,132.1519,132.2116,277133.0
2024-06-28 13:50:00,132.81,133.23,132.71,133.08,246656.0,132.1917,132.6098,132.0922,132.4605,246656.0
2024-06-28 13:55:00,133.08,133.23,132.93,133.01,221517.0,132.4605,132.6098,132.3112,132.3908,221517.0
2024-06-28 14:00:00,133.01,133.12,132.42,132.77,264865.0,132.3908,132.5003,131.8035,132.1519,264865.0
2024-06-28 14:05:00,132.75,132.75,132.32,132.69,165434.0,132.132,132.132,131.704,132.0723,165434.0
2024-06-28 14:10:00,132.71,132.84,132.64,132.81,125939.0,132.0922,132.2216,132.0225,132.1917,125939.0
2024-06-28 14:15:00,132.8,132.84,132.44,132.54,143464.0,132.1818,132.2216,131.8235,131.923,143464.0
2024-06-28 14:20:00,132.52,132.52,131.92,132.0,170257.0,131.9031,131.9031,131.3059,131.3855,170257.0
2024-06-28 14:25:00,132.03,132.24,131.95,131.99,143893.0,131.4154,131.6244,131.3357,131.3755,143893.0
2024-06-28 14:30:00,132.0,132.14,131.95,132.12,132796.0,131.3855,131.5248,131.3357,131.5049,132796.0
2024-06-28 14:35:00,132.12,132.21,131.91,132.0,127381.0,131.5049,131.5945,131.2959,131.3855,127381.0
2024-06-28 14:40:00,132.02,132.11,131.86,131.92,123253.0,131.4054,131.495,131.2462,131.3059,123253.0
2024-06-28 14:45:00,131.9,131.96,131.83,131.88,109830.0,131.286,131.3457,131.2163,131.2661,109830.0
2024-06-28 14:50:00,131.88,131.93,131.71,131.78,120818.0,131.2661,131.3158,131.0969,131.1665,120818.0
2024-06-28 14:55:00,131.76,131.92,131.68,131.86,167466.0,131.1466,131.3059,131.067,131.2462,167466.0
2024-06-28 15:00:00,131.86,132.16,131.82,131.9,243074.0,131.2462,131.5448,131.2063,131.286,243074.0
2024-06-28 15:05:00,131.89,132.01,131.78,131.86,137073.0,131.276,131.3955,131.1665,131.2462,137073.0
2024-06-28 15:10:00,131.84,131.85,131.62,131.62,162820.0,131.2262,131.2362,131.0073,131.0073,162820.0
2024-06-28 15:15:00,131.62,131.67,131.38,131.6,240813.0,131.0073,131.057,130.7684,130.9874,240813.0
2024-06-28 15:20:00,131.59,131.66,131.36,131.61,167038.0,130.9774,131.0471,130.7485,130.9973,167038.0
2024-06-28 15:25:00,131.61,131.74,131.46,131.47,209145.0,130.9973,131.1267,130.848,130.858,209145.0
2024-06-28 15:30:00,131.46,131.46,130.75,130.97,531638.0,130.848,130.848,130.1413,130.3603,531638.0
2024-06-28 15:35:00,130.97,131.38,130.89,131.34,293806.0,130.3603,130.7684,130.2807,130.7286,293806.0
2024-06-28 15:40:00,131.35,131.56,131.19,131.28,339134.0,130.7385,130.9475,130.5793,130.6689,339134.0
2024-06-28 15:45:00,131.3,131.71,131.17,131.64,281926.0,130.6888,131.0969,130.5594,131.0272,281926.0
2024-06-28 15:50:00,131.63,131.8,131.37,131.43,370703.0,131.0172,131.1864,130.7584,130.8182,370703.0
2024-06-28 15:55:00,131.45,131.69,131.35,131.54,805379.0,130.8381,131.0769,130.7385,130.9276,805379.0
2024-07-01 09:30:00,130.5,131.8,130.08,130.29,1009147.0,129.8925,131.1864,129.4744,129.6835,1009147.0
2024-07-01 09:35:00,130.28,132.09,130.25,131.5,541137.0,129.6735,131.4751,129.6436,130.8878,541137.0
2024-07-01 09:40:00,131.53,131.53,129.67,129.8,554228.0,130.9177,130.9177,129.0663,129.1957,554228.0
2024-07-01 09:45:00,129.78,130.0,128.25,128.38,994763.0,129.1758,129.3948,127.653,127.7824,994763.0
2024-07-01 09:50:00,128.4,128.41,127.52,127.85,823129.0,127.8023,127.8122,126.9264,127.2548,823129.0
2024-07-01 09:55:00,127.84,128.79,127.72,128.22,498102.0,127.2449,128.1904,127.1254,127.6231,498102.0
2024-07-01 10:00:00,128.23,129.13,128.18,128.98,424997.0,127.6331,128.5289,127.5833,128.3796,424997.0
2024-07-01 10:05:00,129.0,129.2,128.77,128.9,287964.0,128.3995,128.5985,128.1705,128.2999,287964.0
2024-07-01 10:10:00,128.88,128.9,127.32,127.41,577951.0,128.28,128.2999,126.7273,126.8169,577951.0
2024-07-01 10:15:00,127.41,129.14,127.26,128.96,476733.0,126.8169,128.5388,126.6676,128.3597,476733.0
2024-07-01 10:20:00,128.93,129.8,128.85,129.49,389172.0,128.3298,129.1957,128.2502,128.8872,389172.0
2024-07-01 10:25:00,129.48,129.82,129.43,129.56,288138.0,128.8772,129.2156,128.8275,128.9569,288138.0
2024-07-01 10:30:00,129.6,130.16,129.44,129.99,245740.0,128.9967,129.5541,128.8374,129.3849,245740.0
2024-07-01 10:35:00,129.97,130.83,129.92,130.55,417827.0,129.365,130.2209,129.3152,129.9423,417827.0
2024-07-01 10:40:00,130.53,131.14,130.52,130.98,284519.0,129.9223,130.5295,129.9124,130.3702,284519.0
2024-07-01 10:45:00,130.97,131.05,130.44,130.56,215667.0,130.3603,130.4399,129.8328,129.9522,215667.0
2024-07-01 10:50:00,130.57,130.87,130.28,130.29,172806.0,129.9622,130.2608,129.6735,129.6835,172806.0
2024-07-01 10:55:00,130.29,130.69,130.25,130.42,205971.0,129.6835,130.0816,129.6436,129.8129,205971.0
2024-07-01 11:00:00,130.38,130.42,129.84,130.21,199019.0,129.773,129.8129,129.2356,129.6038,199019.0
2024-07-01 11:05:00,130.21,130.46,130.1,130.2,157979.0,129.6038,129.8527,129.4943,129.5939,157979.0
2024-07-01 11:10:00,130.22,131.02,129.92,130.92,206763.0,129.6138,130.4101,129.3152,130.3105,206763.0
2024-07-01 11:15:00,130.9,130.99,130.56,130.61,129048.0,130.2906,130.3802,129.9522,130.002,129048.0
2024-07-01 11:20:00,130.63,130.77,130.08,130.19,172810.0,130.0219,130.1612,129.4744,129.5839,172810.0
2024-07-01 11:25:00,130.19,130.58,130.12,130.47,112131.0,129.5839,129.9721,129.5143,129.8626,112131.0
2024-07-01 11:30:00,130.44,130.86,130.27,130.61,161549.0,129.8328,130.2508,129.6636,130.002,161549.0
2024-07-01 11:35:00,130.62,130.66,130.27,130.32,142032.0,130.0119,130.0517,129.6636,129.7133,142032.0
2024-07-01 11:40:00,130.31,130.59,130.23,130.23,101536.0,129.7034,129.9821,129.6237,129.6237,101536.0
2024-07-01 11:45:00,130.21,130.57,130.16,130.54,130526.0,129.6038,129.9622,129.5541,129.9323,130526.0
2024-07-01 11:50:00,130.54,130.79,130.54,130.55,156244.0,129.9323,130.1811,129.9323,129.9423,156244.0
2024-07-01 11:55:00,130.55,130.88,130.29,130.88,135199.0,129.9423,130.2707,129.6835,130.2707,135199.0
2024-07-01 12:00:00,130.9,131.12,130.69,130.93,177956.0,130.2906,130.5096,130.0816,130.3205,177956.0
2024-07-01 12:05:00,130.93,131.3,130.83,131.3,139612.0,130.3205,130.6888,130.2209,130.6888,139612.0
2024-07-01 12:10:00,131.31,131.47,131.02,131.38,151291.0,130.6987,130.858,130.4101,130.7684,151291.0
2024-07-01 12:15:00,131.38,131.47,131.24,131.24,139157.0,130.7684,130.858,130.629,130.629,139157.0
2024-07-01 12:20:00,131.26,131.4,131.18,131.25,97014.0,130.6489,130.7883,130.5693,130.639,97014.0
2024-07-01 12:25:00,131.26,131.4,131.11,131.39,87301.0,130.6489,130.7883,130.4996,130.7783,87301.0
2024-07-01 12:30:00,131.39,131.39,130.86,130.88,136349.0,130.7783,130.7783,130.2508,130.2707,136349.0
2024-07-01 12:35:00,130.88,131.0,130.71,130.92,128200.0,130.2707,130.3902,130.1015,130.3105,128200.0
2024-07-01 12:40:00,130.93,131.11,130.8,130.95,107945.0,130.3205,130.4996,130.1911,130.3404,107945.0
2024-07-01 12:45:00,130.96,131.33,130.94,131.06,105205.0,130.3503,130.7186,130.3304,130.4499,105205.0
2024-07-01 12:50:00,131.07,131.55,131.07,131.52,152468.0,130.4598,130.9376,130.4598,130.9077,152468.0
2024-07-01 12:55:00,131.52,131.59,131.06,131.29,105381.0,130.9077,130.9774,130.4499,130.6788,105381.0
2024-07-01 13:00:00,131.29,131.48,131.04,131.06,107023.0,130.6788,130.8679,130.43,130.4499,107023.0
2024-07-01 13:05:00,131.06,131.09,130.72,130.82,108126.0,130.4499,130.4797,130.1115,130.211,108126.0
2024-07-01 13:10:00,130.82,131.11,130.63,130.69,109516.0,130.211,130.4996,130.0219,130.0816,109516.0
2024-07-01 13:15:00,130.71,131.18,130.63,131.13,87114.0,130.1015,130.5693,130.0219,130.5196,87114.0
2024-07-01 13:20:00,131.15,131.16,130.83,131.1,76197.0,130.5395,130.5494,130.2209,130.4897,76197.0
2024-07-01 13:25:00,131.08,131.41,130.98,131.35,47339.0,130.4698,130.7982,130.3702,130.7385,47339.0
2024-07-01 13:30:00,131.32,131.42,131.18,131.25,91365.0,130.7087,130.8082,130.5693,130.639,91365.0
2024-07-01 13:35:00,131.3,131.44,131.1,131.2,76047.0,130.6888,130.8281,130.4897,130.5892,76047.0
2024-07-01 13:40:00,131.2,131.35,131.16,131.31,45758.0,130.5892,130.7385,130.5494,130.6987,45758.0
2024-07-01 13:45:00,131.31,131.32,130.92,130.97,78640.0,130.6987,130.7087,130.3105,130.3603,78640.0
2024-07-01 13:50:00,130.95,131.05,130.77,130.87,118041.0,130.3404,130.4399,130.1612,130.2608,118041.0
2024-07-01 13:55:00,130.82,131.0,130.62,130.73,121127.0,130.211,130.3902,130.0119,130.1214,121127.0
2024-07-01 14:00:00,130.72,130.96,130.56,130.94,131949.0,130.1115,130.3503,129.9522,130.3304,131949.0
2024-07-01 14:05:00,130.94,131.33,130.88,131.31,86157.0,130.3304,130.7186,130.2707,130.6987,86157.0
2024-07-01 14:10:00,131.29,131.78,131.17,131.74,176870.0,130.6788,131.1665,130.5594,131.1267,176870.0
2024-07-01 14:15:00,131.77,131.95,131.74,131.92,116958.0,131.1566,131.3357,131.1267,131.3059,116958.0
2024-07-01 14:20:00,131.92,131.94,131.42,131.44,115597.0,131.3059,131.3258,130.8082,130.8281,115597.0
2024-07-01 14:25:00,131.44,131.54,131.12,131.26,94920.0,130.8281,130.9276,130.5096,130.6489,94920.0
2024-07-01 14:30:00,131.27,131.33,131.1,131.28,88733.0,130.6589,130.7186,130.4897,130.6689,88733.0
2024-07-01 14:35:00,131.28,131.41,131.18,131.31,70445.0,130.6689,130.7982,130.5693,130.6987,70445.0
2024-07-01 14:40:00,131.31,131.32,131.16,131.27,100229.0,130.6987,130.7087,130.5494,130.6589,100229.0
2024-07-01 14:45:00,131.25,131.27,131.05,131.22,67574.0,130.639,130.6589,130.4399,130.6091,67574.0
2024-07-01 14:50:00,131.22,131.29,131.05,131.2,51202.0,130.6091,130.6788,130.4399,130.5892,51202.0
2024-07-01 14:55:00,131.19,131.43,131.18,131.35,60032.0,130.5793,130.8182,130.5693,130.7385,60032.0
2024-07-01 15:00:00,131.34,131.45,131.27,131.32,101050.0,130.7286,130.8381,130.6589,130.7087,101050.0
2024-07-01 15:05:00,131.34,131.69,131.33,131.63,119955.0,130.7286,131.0769,130.7186,131.0172,119955.0
2024-07-01 15:10:00,131.63,131.88,131.59,131.83,86569.0,131.0172,131.2661,130.9774,131.2163,86569.0
2024-07-01 15:15:00,131.84,131.85,131.31,131.39,132681.0,131.2262,131.2362,130.6987,130.7783,132681.0
2024-07-01 15:20:00,131.38,131.42,131.2,131.22,88619.0,130.7684,130.8082,130.5892,130.6091,88619.0
2024-07-01 15:25:00,131.21,131.21,130.85,130.92,173790.0,130.5992,130.5992,130.2409,130.3105,173790.0
2024-07-01 15:30:00,130.92,131.08,130.87,130.97,163386.0,130.3105,130.4698,130.2608,130.3603,163386.0
2024-07-01 15:35:00,130.96,131.05,130.71,130.82,169026.0,130.3503,130.4399,130.1015,130.211,169026.0
2024-07-01 15:40:00,130.82,130.94,130.65,130.69,160367.0,130.211,130.3304,130.0418,130.0816,160367.0
2024-07-01 15:45:00,130.69,130.73,130.44,130.69,217342.0,130.0816,130.1214,129.8328,130.0816,217342.0
2024-07-01 15:50:00,130.7,131.23,130.7,131.2,296274.0,130.0916,130.6191,130.0916,130.5892,296274.0
2024-07-01 15:55:00,131.24,131.59,131.17,131.54,610831.0,130.629,130.9774,130.5594,130.9276,610831.0
2024-07-02 09:30:00,129.91,130.66,129.42,130.27,704961.0,129.3052,130.0517,128.8175,129.6636,704961.0
2024-07-02 09:35:00,130.2,131.3,129.75,131.14,457125.0,129.5939,130.6888,129.146,130.5295,457125.0
2024-07-02 09:40:00,131.16,131.53,130.8,131.49,257063.0,130.5494,130.9177,130.1911,130.8779,257063.0
2024-07-02 09:45:00,131.53,131.93,131.34,131.34,268926.0,130.9177,131.3158,130.7286,130.7286,268926.0
2024-07-02 09:50:00,131.36,131.41,130.62,130.63,389430.0,130.7485,130.7982,130.0119,130.0219,389430.0
2024-07-02 09:55:00,130.7,130.98,130.4,130.67,233547.0,130.0916,130.3702,129.7929,130.0617,233547.0
2024-07-02 10:00:00,130.72,130.82,130.15,130.74,230094.0,130.1115,130.211,129.5441,130.1314,230094.0
2024-07-02 10:05:00,130.72,130.83,130.45,130.49,143996.0,130.1115,130.2209,129.8427,129.8825,143996.0
2024-07-02 10:10:00,130.47,130.54,129.96,130.0,243142.0,129.8626,129.9323,129.355,129.3948,243142.0
2024-07-02 10:15:00,129.97,130.42,129.75,130.4,204437.0,129.365,129.8129,129.146,129.7929,204437.0
2024-07-02 10:20:00,130.42,130.5,129.85,129.93,145333.0,129.8129,129.8925,129.2455,129.3251,145333.0
2024-07-02 10:25:00,129.95,130.36,129.94,130.12,88721.0,129.345,129.7531,129.3351,129.5143,88721.0
2024-07-02 10:30:00,130.11,130.55,130.1,130.29,97481.0,129.5043,129.9423,129.4943,129.6835,97481.0
2024-07-02 10:35:00,130.3,130.42,130.05,130.25,90544.0,129.6934,129.8129,129.4446,129.6436,90544.0
2024-07-02 10:40:00,130.23,130.43,129.98,130.14,161843.0,129.6237,129.8228,129.3749,129.5342,161843.0
2024-07-02 10:45:00,130.15,130.43,130.03,130.31,95282.0,129.5441,129.8228,129.4247,129.7034,95282.0
2024-07-02 10:50:00,130.35,130.89,130.28,130.89,87483.0,129.7432,130.2807,129.6735,130.2807,87483.0
2024-07-02 10:55:00,130.9,131.14,130.83,131.04,124670.0,130.2906,130.5295,130.2209,130.43,124670.0
2024-07-02 11:00:00,131.09,131.3,130.96,131.11,138449.0,130.4797,130.6888,130.3503,130.4996,138449.0
2024-07-02 11:05:00,131.15,131.5,131.12,131.44,96216.0,130.5395,130.8878,130.5096,130.8281,96216.0
2024-07-02 11:10:00,131.43,131.48,131.14,131.3,124394.0,130.8182,130.8679,130.5295,130.6888,124394.0
2024-07-02 11:15:00,131.29,131.58,131.27,131.52,138994.0,130.6788,130.9675,130.6589,130.9077,138994.0
2024-07-02 11:20:00,131.53,131.55,131.13,131.41,189943.0,130.9177,130.9376,130.5196,130.7982,189943.0
2024-07-02 11:25:00,131.42,131.43,130.92,131.36,110114.0,130.8082,130.8182,130.3105,130.7485,110114.0
2024-07-02 11:30:00,131.37,131.52,131.15,131.23,118086.0,130.7584,130.9077,130.5395,130.6191,118086.0
2024-07-02 11:35:00,131.24,131.57,131.14,131.57,84414.0,130.629,130.9575,130.5295,130.9575,84414.0
2024-07-02 11:40:00,131.58,131.6,131.25,131.33,91093.0,130.9675,130.9874,130.639,130.7186,91093.0
2024-07-02 11:45:00,131.36,131.59,131.2,131.44,105387.0,130.7485,130.9774,130.5892,130.8281,105387.0
2024-07-02 11:50:00,131.47,131.47,131.22,131.46,68466.0,130.858,130.858,130.6091,130.848,68466.0
2024-07-02 11:55:00,131.44,131.54,131.06,131.16,88867.0,130.8281,130.9276,130.4499,130.5494,88867.0
2024-07-02 12:00:00,131.13,131.53,130.97,131.53,72333.0,130.5196,130.9177,130.3603,130.9177,72333.0
2024-07-02 12:05:00,131.53,131.53,131.29,131.37,62854.0,130.9177,130.9177,130.6788,130.7584,62854.0
2024-07-02 12:10:00,131.34,131.39,131.13,131.32,64641.0,130.7286,130.7783,130.5196,130.7087,64641.0
2024-07-02 12:15:00,131.31,131.59,131.31,131.56,78725.0,130.6987,130.9774,130.6987,130.9475,78725.0
2024-07-02 12:20:00,131.58,131.65,131.43,131.46,82793.0,130.9675,131.0371,130.8182,130.848,82793.0
2024-07-02 12:25:00,131.49,131.8,131.37,131.75,60857.0,130.8779,131.1864,130.7584,131.1367,60857.0
2024-07-02 12:30:00,131.75,132.17,131.75,132.12,195849.0,131.1367,131.5547,131.1367,131.5049,195849.0
2024-07-02 12:35:00,132.13,132.14,131.95,131.97,122435.0,131.5149,131.5248,131.3357,131.3556,122435.0
2024-07-02 12:40:00,131.96,132.19,131.95,132.11,59836.0,131.3457,131.5746,131.3357,131.495,59836.0
2024-07-02 12:45:00,132.14,132.24,132.02,132.14,97645.0,131.5248,131.6244,131.4054,131.5248,97645.0
2024-07-02 12:50:00,132.14,132.42,132.07,132.42,158636.0,131.5248,131.8035,131.4552,131.8035,158636.0
2024-07-02 12:55:00,132.41,132.64,132.35,132.5,162434.0,131.7936,132.0225,131.7339,131.8832,162434.0
2024-07-02 13:00:00,132.47,132.54,132.2,132.21,99658.0,131.8533,131.923,131.5846,131.5945,99658.0
2024-07-02 13:05:00,132.22,132.37,132.18,132.29,88012.0,131.6045,131.7538,131.5647,131.6742,88012.0
2024-07-02 13:10:00,132.31,132.71,132.28,132.55,104544.0,131.6941,132.0922,131.6642,131.9329,104544.0
2024-07-02 13:15:00,132.56,132.67,132.37,132.59,74496.0,131.9429,132.0524,131.7538,131.9728,74496.0
2024-07-02 13:20:00,132.58,132.63,132.22,132.31,88164.0,131.9628,132.0126,131.6045,131.6941,88164.0
2024-07-02 13:25:00,132.29,132.31,132.11,132.12,58951.0,131.6742,131.6941,131.495,131.5049,58951.0
2024-07-02 13:30:00,132.14,132.19,131.7,131.71,140992.0,131.5248,131.5746,131.0869,131.0969,140992.0
2024-07-02 13:35:00,131.74,131.8,131.58,131.8,93756.0,131.1267,131.1864,130.9675,131.1864,93756.0
2024-07-02 13:40:00,131.8,131.94,131.76,131.84,78416.0,131.1864,131.3258,131.1466,131.2262,78416.0
2024-07-02 13:45:00,131.83,131.84,131.53,131.58,74183.0,131.2163,131.2262,130.9177,130.9675,74183.0
2024-07-02 13:50:00,131.58,131.71,131.43,131.68,119986.0,130.9675,131.0969,130.8182,131.067,119986.0
2024-07-02 13:55:00,131.68,131.81,131.65,131.67,61406.0,131.067,131.1964,131.0371,131.057,61406.0
2024-07-02 14:00:00,131.66,131.99,131.66,131.87,67142.0,131.0471,131.3755,131.0471,131.2561,67142.0
2024-07-02 14:05:00,131.86,131.88,131.73,131.78,43812.0,131.2462,131.2661,131.1168,131.1665,43812.0
2024-07-02 14:10:00,131.79,131.99,131.74,131.82,75971.0,131.1765,131.3755,131.1267,131.2063,75971.0
2024-07-02 14:15:00,131.83,131.83,131.62,131.75,57030.0,131.2163,131.2163,131.0073,131.1367,57030.0
2024-07-02 14:20:00,131.74,131.95,131.71,131.95,57425.0,131.1267,131.3357,131.0969,131.3357,57425.0
2024-07-02 14:25:00,131.95,132.02,131.92,132.0,53201.0,131.3357,131.4054,131.3059,131.3855,53201.0
2024-07-02 14:30:00,132.0,132.01,131.8,131.81,85646.0,131.3855,131.3955,131.1864,131.1964,85646.0
2024-07-02 14:35:00,131.81,132.0,131.8,131.9,33732.0,131.1964,131.3855,131.1864,131.286,33732.0
2024-07-02 14:40:00,131.9,132.02,131.81,132.02,51829.0,131.286,131.4054,131.1964,131.4054,51829.0
2024-07-02 14:45:00,132.02,132.24,131.99,132.19,107105.0,131.4054,131.6244,131.3755,131.5746,107105.0
2024-07-02 14:50:00,132.18,132.5,132.17,132.45,113132.0,131.5647,131.8832,131.5547,131.8334,113132.0
2024-07-02 14:55:00,132.45,132.71,132.2,132.25,141714.0,131.8334,132.0922,131.5846,131.6343,141714.0
2024-07-02 15:00:00,132.22,132.63,132.22,132.43,115959.0,131.6045,132.0126,131.6045,131.8135,115959.0
2024-07-02 15:05:00,132.43,132.56,132.35,132.51,133702.0,131.8135,131.9429,131.7339,131.8931,133702.0
2024-07-02 15:10:00,132.51,132.52,132.29,132.45,89055.0,131.8931,131.9031,131.6742,131.8334,89055.0
2024-07-02 15:15:00,132.45,132.45,132.22,132.3,83083.0,131.8334,131.8334,131.6045,131.6841,83083.0
2024-07-02 15:20:00,132.3,132.54,132.28,132.44,91477.0,131.6841,131.923,131.6642,131.8235,91477.0
2024-07-02 15:25:00,132.43,132.53,132.31,132.35,69385.0,131.8135,131.913,131.6941,131.7339,69385.0
2024-07-02 15:30:00,132.35,132.47,132.22,132.24,123397.0,131.7339,131.8533,131.6045,131.6244,123397.0
2024-07-02 15:35:00,132.23,132.39,132.16,132.28,66624.0,131.6144,131.7737,131.5448,131.6642,66624.0
2024-07-02 15:40:00,132.27,132.28,131.89,132.14,176221.0,131.6542,131.6642,131.276,131.5248,176221.0
2024-07-02 15:45:00,132.14,132.14,131.75,131.78,151918.0,131.5248,131.5248,131.1367,131.1665,151918.0
2024-07-02 15:50:00,131.77,132.2,131.73,132.13,204382.0,131.1566,131.5846,131.1168,131.5149,204382.0
2024-07-02 15:55:00,132.11,132.64,132.11,132.61,520232.0,131.495,132.0225,131.495,131.9927,520232.0
2024-07-03 09:30:00,132.66,134.06,132.54,133.8,883135.0,132.0424,133.4359,131.923,133.1771,883135.0
2024-07-03 09:35:00,133.81,133.81,132.78,132.93,366525.0,133.1871,133.1871,132.1619,132.3112,366525.0
2024-07-03 09:40:00,133.0,133.06,132.43,132.81,272505.0,132.3808,132.4406,131.8135,132.1917,272505.0
2024-07-03 09:45:00,132.77,133.1,132.55,133.01,220193.0,132.1519,132.4804,131.9329,132.3908,220193.0
2024-07-03 09:50:00,133.05,133.32,132.91,133.02,239877.0,132.4306,132.6994,132.2913,132.4008,239877.0
2024-07-03 09:55:00,132.99,133.3,132.51,133.14,185662.0,132.3709,132.6794,131.8931,132.5202,185662.0
2024-07-03 10:00:00,133.17,133.4,132.59,133.11,238087.0,132.5501,132.779,131.9728,132.4903,238087.0
2024-07-03 10:05:00,133.15,133.27,132.72,132.78,175230.0,132.5301,132.6496,132.1021,132.1619,175230.0
2024-07-03 10:10:00,132.81,133.49,132.81,133.4,184309.0,132.1917,132.8686,132.1917,132.779,184309.0
2024-07-03 10:15:00,133.41,133.47,132.92,132.97,164953.0,132.7889,132.8487,132.3012,132.351,164953.0
2024-07-03 10:20:00,132.94,133.23,132.92,133.04,155517.0,132.3211,132.6098,132.3012,132.4207,155517.0
2024-07-03 10:25:00,132.99,133.15,132.71,133.02,156751.0,132.3709,132.5301,132.0922,132.4008,156751.0
2024-07-03 10:30:00,133.02,133.19,132.89,133.1,126522.0,132.4008,132.57,132.2714,132.4804,126522.0
2024-07-03 10:35:00,133.07,133.87,133.03,133.72,263719.0,132.4505,133.2468,132.4107,133.0975,263719.0
2024-07-03 10:40:00,133.72,134.09,133.62,133.97,241697.0,133.0975,133.4658,132.998,133.3463,241697.0
2024-07-03 10:45:00,133.97,134.03,133.65,133.68,148047.0,133.3463,133.4061,133.0278,133.0577,148047.0
2024-07-03 10:50:00,133.68,133.83,133.5,133.79,138826.0,133.0577,133.207,132.8785,133.1672,138826.0
2024-07-03 10:55:00,133.83,134.44,133.78,134.39,246663.0,133.207,133.8141,133.1572,133.7644,246663.0
2024-07-03 11:00:00,134.38,134.58,134.07,134.27,279109.0,133.7544,133.9535,133.4459,133.6449,279109.0
2024-07-03 11:05:00,134.24,134.77,134.22,134.68,195321.0,133.6151,134.1426,133.5952,134.053,195321.0
2024-07-03 11:10:00,134.69,134.9,134.63,134.8,217717.0,134.063,134.272,134.0033,134.1725,217717.0
2024-07-03 11:15:00,134.8,134.96,134.43,134.93,205444.0,134.1725,134.3317,133.8042,134.3019,205444.0
2024-07-03 11:20:00,134.93,135.17,134.88,135.01,322997.0,134.3019,134.5407,134.2521,134.3815,322997.0
2024-07-03 11:25:00,135.0,135.16,134.69,135.05,204058.0,134.3715,134.5308,134.063,134.4213,204058.0
2024-07-03 11:30:00,135.04,135.11,134.58,134.59,154268.0,134.4113,134.481,133.9535,133.9634,154268.0
2024-07-03 11:35:00,134.59,134.69,134.42,134.48,136791.0,133.9634,134.063,133.7942,133.854,136791.0
2024-07-03 11:40:00,134.47,134.91,134.46,134.91,128195.0,133.844,134.282,133.834,134.282,128195.0
2024-07-03 11:45:00,134.93,135.06,134.85,134.93,110734.0,134.3019,134.4313,134.2222,134.3019,110734.0
2024-07-03 11:50:00,134.95,135.3,134.93,135.22,154132.0,134.3218,134.6701,134.3019,134.5905,154132.0
2024-07-03 11:55:00,135.23,135.63,135.21,135.59,258068.0,134.6005,134.9986,134.5806,134.9588,258068.0
2024-07-03 12:00:00,135.58,135.59,135.35,135.35,188202.0,134.9488,134.9588,134.7199,134.7199,188202.0
2024-07-03 12:05:00,135.35,135.74,135.24,135.72,190825.0,134.7199,135.1081,134.6104,135.0882,190825.0
2024-07-03 12:10:00,135.73,135.8,135.44,135.51,178795.0,135.0981,135.1678,134.8095,134.8792,178795.0
2024-07-03 12:15:00,135.52,135.9,135.5,135.9,200657.0,134.8891,135.2673,134.8692,135.2673,200657.0
2024-07-03 12:20:00,135.91,136.28,135.84,136.19,272092.0,135.2773,135.6456,135.2076,135.556,272092.0
2024-07-03 12:25:00,136.19,136.75,136.15,136.72,289768.0,135.556,136.1134,135.5162,136.0835,289768.0
2024-07-03 12:30:00,136.69,136.72,136.06,136.13,294052.0,136.0537,136.0835,135.4266,135.4963,294052.0
2024-07-03 12:35:00,136.15,136.29,135.92,136.26,196734.0,135.5162,135.6555,135.2873,135.6257,196734.0
2024-07-03 12:40:00,136.26,136.26,135.46,135.56,341315.0,135.6257,135.6257,134.8294,134.9289,341315.0
2024-07-03 12:45:00,135.56,135.76,135.46,135.59,289143.0,134.9289,135.128,134.8294,134.9588,289143.0
2024-07-03 12:50:00,135.58,136.15,135.57,136.15,253563.0,134.9488,135.5162,134.9389,135.5162,253563.0
2024-07-03 12:55:00,136.15,136.81,136.15,136.81,857617.0,135.5162,136.1731,135.5162,136.1731,857617.0
2024-07-05 09:30:00,136.89,137.13,134.81,134.81,1264966.0,136.2527,136.4916,134.1824,134.1824,1264966.0
2024-07-05 09:35:00,134.9,134.97,133.65,133.83,792664.0,134.272,134.3417,133.0278,133.207,792664.0
2024-07-05 09:40:00,133.81,133.92,132.45,132.93,856141.0,133.1871,133.2966,131.8334,132.3112,856141.0
2024-07-05 09:45:00,132.97,133.01,131.23,131.96,1046534.0,132.351,132.3908,130.6191,131.3457,1046534.0
2024-07-05 09:50:00,132.0,132.14,131.55,131.98,640761.0,131.3855,131.5248,130.9376,131.3656,640761.0
2024-07-05 09:55:00,131.95,132.66,131.93,132.64,878226.0,131.3357,132.0424,131.3158,132.0225,878226.0
2024-07-05 10:00:00,132.67,132.81,132.25,132.6,543604.0,132.0524,132.1917,131.6343,131.9827,543604.0
2024-07-05 10:05:00,132.62,132.82,131.44,131.45,643245.0,132.0026,132.2017,130.8281,130.8381,643245.0
2024-07-05 10:10:00,131.44,131.99,131.42,131.96,508889.0,130.8281,131.3755,130.8082,131.3457,508889.0
2024-07-05 10:15:00,131.99,132.27,131.77,132.02,457206.0,131.3755,131.6542,131.1566,131.4054,457206.0
2024-07-05 10:20:00,132.02,132.66,131.99,132.57,486170.0,131.4054,132.0424,131.3755,131.9528,486170.0
2024-07-05 10:25:00,132.59,132.7,132.36,132.68,479609.0,131.9728,132.0822,131.7438,132.0623,479609.0
2024-07-05 10:30:00,132.69,133.03,132.55,132.97,374236.0,132.0723,132.4107,131.9329,132.351,374236.0
2024-07-05 10:35:00,132.95,132.97,131.85,132.07,383666.0,132.3311,132.351,131.2362,131.4552,383666.0
2024-07-05 10:40:00,132.1,132.51,131.93,132.2,270198.0,131.485,131.8931,131.3158,131.5846,270198.0
2024-07-05 10:45:00,132.18,132.43,132.05,132.07,206407.0,131.5647,131.8135,131.4353,131.4552,206407.0
2024-07-05 10:50:00,132.08,132.11,131.71,131.82,352716.0,131.4651,131.495,131.0969,131.2063,352716.0
2024-07-05 10:55:00,131.81,132.07,131.68,131.85,290867.0,131.1964,131.4552,131.067,131.2362,290867.0
2024-07-05 11:00:00,131.83,132.13,131.67,131.7,306761.0,131.2163,131.5149,131.057,131.0869,306761.0
2024-07-05 11:05:00,131.68,131.72,131.44,131.56,470313.0,131.067,131.1068,130.8281,130.9475,470313.0
2024-07-05 11:10:00,131.56,131.69,131.17,131.29,405385.0,130.9475,131.0769,130.5594,130.6788,405385.0
2024-07-05 11:15:00,131.29,131.42,131.24,131.34,320021.0,130.6788,130.8082,130.629,130.7286,320021.0
2024-07-05 11:20:00,131.34,131.44,130.97,131.2,483273.0,130.7286,130.8281,130.3603,130.5892,483273.0
2024-07-05 11:25:00,131.2,131.25,130.93,131.15,380113.0,130.5892,130.639,130.3205,130.5395,380113.0
2024-07-05 11:30:00,131.14,131.32,131.01,131.24,205592.0,130.5295,130.7087,130.4001,130.629,205592.0
2024-07-05 11:35:00,131.25,131.47,130.98,131.1,332891.0,130.639,130.858,130.3702,130.4897,332891.0
2024-07-05 11:40:00,131.1,131.45,130.99,131.38,367293.0,130.4897,130.8381,130.3802,130.7684,367293.0
2024-07-05 11:45:00,131.38,131.43,131.09,131.36,302991.0,130.7684,130.8182,130.4797,130.7485,302991.0
2024-07-05 11:50:00,131.36,131.62,131.32,131.41,223207.0,130.7485,131.0073,130.7087,130.7982,223207.0
2024-07-05 11:55:00,131.4,131.94,131.32,131.87,220832.0,130.7883,131.3258,130.7087,131.2561,220832.0
2024-07-05 12:00:00,131.87,131.99,131.79,131.88,181463.0,131.2561,131.3755,131.1765,131.2661,181463.0
2024-07-05 12:05:00,131.88,132.02,131.67,131.96,289046.0,131.2661,131.4054,131.057,131.3457,289046.0
2024-07-05 12:10:00,131.96,132.13,131.87,132.02,253150.0,131.3457,131.5149,131.2561,131.4054,253150.0
2024-07-05 12:15:00,132.01,132.12,131.52,132.1,176955.0,131.3955,131.5049,130.9077,131.485,176955.0
2024-07-05 12:20:00,132.1,132.65,132.1,132.22,324395.0,131.485,132.0325,131.485,131.6045,324395.0
2024-07-05 12:25:00,132.25,132.33,132.1,132.11,159089.0,131.6343,131.714,131.485,131.495,159089.0
2024-07-05 12:30:00,132.1,132.12,131.65,131.77,195645.0,131.485,131.5049,131.0371,131.1566,195645.0
2024-07-05 12:35:00,131.75,131.85,131.65,131.72,175367.0,131.1367,131.2362,131.0371,131.1068,175367.0
2024-07-05 12:40:00,131.71,131.87,131.64,131.64,141342.0,131.0969,131.2561,131.0272,131.0272,141342.0
2024-07-05 12:45:00,131.64,131.83,131.63,131.67,94567.0,131.0272,131.2163,131.0172,131.057,94567.0
2024-07-05 12:50:00,131.67,132.0,131.64,131.97,108190.0,131.057,131.3855,131.0272,131.3556,108190.0
2024-07-05 12:55:00,131.96,131.97,131.77,131.94,118187.0,131.3457,131.3556,131.1566,131.3258,118187.0
2024-07-05 13:00:00,131.93,132.23,131.92,132.19,130013.0,131.3158,131.6144,131.3059,131.5746,130013.0
2024-07-05 13:05:00,132.19,132.22,131.81,131.98,154158.0,131.5746,131.6045,131.1964,131.3656,154158.0
2024-07-05 13:10:00,131.99,132.18,131.94,132.02,142450.0,131.3755,131.5647,131.3258,131.4054,142450.0
2024-07-05 13:15:00,132.0,132.15,132.0,132.14,76336.0,131.3855,131.5348,131.3855,131.5248,76336.0
2024-07-05 13:20:00,132.14,132.23,132.03,132.18,104713.0,131.5248,131.6144,131.4154,131.5647,104713.0
2024-07-05 13:25:00,132.18,132.25,132.06,132.15,97794.0,131.5647,131.6343,131.4452,131.5348,97794.0
2024-07-05 13:30:00,132.14,132.24,132.11,132.19,89051.0,131.5248,131.6244,131.495,131.5746,89051.0
2024-07-05 13:35:00,132.18,132.23,131.98,132.21,136318.0,131.5647,131.6144,131.3656,131.5945,136318.0
2024-07-05 13:40:00,132.21,132.23,131.87,132.06,176472.0,131.5945,131.6144,131.2561,131.4452,176472.0
2024-07-05 13:45:00,132.04,132.19,131.98,132.18,93796.0,131.4253,131.5746,131.3656,131.5647,93796.0
2024-07-05 13:50:00,132.19,132.24,132.04,132.07,143846.0,131.5746,131.6244,131.4253,131.4552,143846.0
2024-07-05 13:55:00,132.1,132.18,131.98,132.13,131104.0,131.485,131.5647,131.3656,131.5149,131104.0
2024-07-05 14:00:00,132.13,132.14,131.85,131.88,166250.0,131.5149,131.5248,131.2362,131.2661,166250.0
2024-07-05 14:05:00,131.89,132.12,131.87,132.02,123667.0,131.276,131.5049,131.2561,131.4054,123667.0
2024-07-05 14:10:00,132.01,132.17,131.95,132.0,91602.0,131.3955,131.5547,131.3357,131.3855,91602.0
2024-07-05 14:15:00,132.01,132.06,131.87,131.92,73714.0,131.3955,131.4452,131.2561,131.3059,73714.0
2024-07-05 14:20:00,131.9,131.93,131.65,131.67,172522.0,131.286,131.3158,131.0371,131.057,172522.0
2024-07-05 14:25:00,131.67,131.83,131.64,131.66,119317.0,131.057,131.2163,131.0272,131.0471,119317.0
2024-07-05 14:30:00,131.65,131.74,131.44,131.53,245743.0,131.0371,131.1267,130.8281,130.9177,245743.0
2024-07-05 14:35:00,131.54,131.68,131.5,131.64,177404.0,130.9276,131.067,130.8878,131.0272,177404.0
2024-07-05 14:40:00,131.62,131.75,131.52,131.69,144659.0,131.0073,131.1367,130.9077,131.0769,144659.0
2024-07-05 14:45:00,131.71,131.92,131.67,131.86,134613.0,131.0969,131.3059,131.057,131.2462,134613.0
2024-07-05 14:50:00,131.87,132.03,131.61,131.8,144135.0,131.2561,131.4154,130.9973,131.1864,144135.0
2024-07-05 14:55:00,131.81,131.99,131.69,131.98,100279.0,131.1964,131.3755,131.0769,131.3656,100279.0
2024-07-05 15:00:00,131.98,132.03,131.9,131.94,91541.0,131.3656,131.4154,131.286,131.3258,91541.0
2024-07-05 15:05:00,131.93,132.08,131.85,132.07,101156.0,131.3158,131.4651,131.2362,131.4552,101156.0
2024-07-05 15:10:00,132.08,132.1,132.02,132.04,84828.0,131.4651,131.485,131.4054,131.4253,84828.0
2024-07-05 15:15:00,132.04,132.1,131.95,131.96,109629.0,131.4253,131.485,131.3357,131.3457,109629.0
2024-07-05 15:20:00,131.96,132.07,131.94,131.98,127579.0,131.3457,131.4552,131.3258,131.3656,127579.0
2024-07-05 15:25:00,131.99,132.05,131.94,131.99,154286.0,131.3755,131.4353,131.3258,131.3755,154286.0
2024-07-05 15:30:00,132.0,132.0,131.59,131.78,165582.0,131.3855,131.3855,130.9774,131.1665,165582.0
2024-07-05 15:35:00,131.79,131.82,131.69,131.77,199274.0,131.1765,131.2063,131.0769,131.1566,199274.0
2024-07-05 15:40:00,131.77,131.97,131.76,131.95,186336.0,131.1566,131.3556,131.1466,131.3357,186336.0
2024-07-05 15:45:00,131.97,132.0,131.9,131.99,158076.0,131.3556,131.3855,131.286,131.3755,158076.0
2024-07-05 15:50:00,132.0,132.0,131.75,131.92,284032.0,131.3855,131.3855,131.1367,131.3059,284032.0
2024-07-05 15:55:00,131.89,131.89,131.37,131.63,1127382.0,131.276,131.276,130.7584,131.0172,1127382.0
2024-07-08 09:30:00,131.3,132.08,130.96,131.12,852320.0,130.8038,131.5808,130.465,130.6244,852320.0
2024-07-08 09:35:00,131.15,132.59,131.03,132.36,599661.0,130.6543,132.0889,130.5348,131.8598,599661.0
2024-07-08 09:40:00,132.4,132.73,132.18,132.52,431107.0,131.8996,132.2284,131.6804,132.0191,431107.0
2024-07-08 09:45:00,132.52,133.04,132.52,132.87,465974.0,132.0191,132.5372,132.0191,132.3678,465974.0
2024-07-08 09:50:00,132.89,133.27,132.5,132.68,406075.0,132.3877,132.7663,131.9992,132.1785,406075.0
2024-07-08 09:55:00,132.68,132.85,132.39,132.7,238737.0,132.1785,132.3479,131.8896,132.1985,238737.0
2024-07-08 10:00:00,132.66,132.76,132.06,132.38,191233.0,132.1586,132.2582,131.5609,131.8797,191233.0
2024-07-08 10:05:00,132.35,132.79,131.95,132.36,348293.0,131.8498,132.2881,131.4513,131.8598,348293.0
2024-07-08 10:10:00,132.33,132.62,132.17,132.27,211331.0,131.8299,132.1188,131.6705,131.7701,211331.0
2024-07-08 10:15:00,132.26,132.38,131.73,131.75,288027.0,131.7601,131.8797,131.2321,131.2521,288027.0
2024-07-08 10:20:00,131.73,132.08,131.58,132.04,229627.0,131.2321,131.5808,131.0827,131.541,229627.0
2024-07-08 10:25:00,132.0,132.31,131.94,132.24,204344.0,131.5011,131.8099,131.4413,131.7402,204344.0
2024-07-08 10:30:00,132.22,132.39,132.05,132.24,182036.0,131.7203,131.8896,131.5509,131.7402,182036.0
2024-07-08 10:35:00,132.27,132.34,131.87,131.96,135618.0,131.7701,131.8398,131.3716,131.4613,135618.0
2024-07-08 10:40:00,131.95,132.07,131.58,131.63,139448.0,131.4513,131.5708,131.0827,131.1325,139448.0
2024-07-08 10:45:00,131.65,131.99,131.64,131.85,100910.0,131.1524,131.4912,131.1425,131.3517,100910.0
2024-07-08 10:50:00,131.85,131.92,131.76,131.88,130067.0,131.3517,131.4214,131.262,131.3816,130067.0
2024-07-08 10:55:00,131.87,132.07,131.56,132.05,196981.0,131.3716,131.5708,131.0628,131.5509,196981.0
2024-07-08 11:00:00,132.05,132.6,131.82,132.51,309822.0,131.5509,132.0988,131.3218,132.0092,309822.0
2024-07-08 11:05:00,132.51,132.78,132.48,132.57,142280.0,132.0092,132.2782,131.9793,132.069,142280.0
2024-07-08 11:10:00,132.57,132.6,132.13,132.19,102559.0,132.069,132.0988,131.6306,131.6904,102559.0
2024-07-08 11:15:00,132.18,132.57,132.18,132.56,115097.0,131.6804,132.069,131.6804,132.059,115097.0
2024-07-08 11:20:00,132.54,132.91,132.54,132.73,176906.0,132.0391,132.4077,132.0391,132.2284,176906.0
2024-07-08 11:25:00,132.73,132.89,132.53,132.75,103423.0,132.2284,132.3877,132.0291,132.2483,103423.0
2024-07-08 11:30:00,132.75,133.03,132.75,132.94,292477.0,132.2483,132.5272,132.2483,132.4376,292477.0
2024-07-08 11:35:00,132.94,132.97,132.69,132.77,152981.0,132.4376,132.4674,132.1885,132.2682,152981.0
2024-07-08 11:40:00,132.78,133.01,132.75,132.98,137174.0,132.2782,132.5073,132.2483,132.4774,137174.0
2024-07-08 11:45:00,132.97,133.1,132.9,132.93,106715.0,132.4674,132.597,132.3977,132.4276,106715.0
2024-07-08 11:50:00,132.92,133.09,132.79,132.82,113347.0,132.4176,132.587,132.2881,132.318,113347.0
2024-07-08 11:55:00,132.82,132.88,132.59,132.67,90516.0,132.318,132.3778,132.0889,132.1686,90516.0
2024-07-08 12:00:00,132.65,132.66,132.43,132.46,78407.0,132.1487,132.1586,131.9295,131.9594,78407.0
2024-07-08 12:05:00,132.46,132.47,131.92,131.92,170825.0,131.9594,131.9693,131.4214,131.4214,170825.0
2024-07-08 12:10:00,131.95,132.12,131.93,132.03,135833.0,131.4513,131.6207,131.4314,131.531,135833.0
2024-07-08 12:15:00,132.01,132.05,131.81,131.87,81720.0,131.5111,131.5509,131.3118,131.3716,81720.0
2024-07-08 12:20:00,131.88,131.88,131.62,131.69,148683.0,131.3816,131.3816,131.1225,131.1923,148683.0
2024-07-08 12:25:00,131.66,131.7,131.47,131.61,155157.0,131.1624,131.2022,130.9731,131.1126,155157.0
2024-07-08 12:30:00,131.61,131.65,131.42,131.43,87118.0,131.1126,131.1524,130.9233,130.9333,87118.0
2024-07-08 12:35:00,131.43,131.57,131.39,131.52,89817.0,130.9333,131.0727,130.8934,131.0229,89817.0
2024-07-08 12:40:00,131.5,131.69,131.5,131.63,81935.0,131.003,131.1923,131.003,131.1325,81935.0
2024-07-08 12:45:00,131.62,131.66,131.51,131.54,67756.0,131.1225,131.1624,131.013,131.0429,67756.0
2024-07-08 12:50:00,131.53,131.69,131.51,131.62,101958.0,131.0329,131.1923,131.013,131.1225,101958.0
2024-07-08 12:55:00,131.62,131.77,131.54,131.77,93594.0,131.1225,131.272,131.0429,131.272,93594.0
2024-07-08 13:00:00,131.77,131.93,131.64,131.89,83590.0,131.272,131.4314,131.1425,131.3915,83590.0
2024-07-08 13:05:00,131.89,131.98,131.81,131.86,83533.0,131.3915,131.4812,131.3118,131.3616,83533.0
2024-07-08 13:10:00,131.86,131.91,131.65,131.73,88641.0,131.3616,131.4115,131.1524,131.2321,88641.0
2024-07-08 13:15:00,131.76,131.77,131.62,131.69,69700.0,131.262,131.272,131.1225,131.1923,69700.0
2024-07-08 13:20:00,131.69,131.73,131.57,131.68,56676.0,131.1923,131.2321,131.0727,131.1823,56676.0
2024-07-08 13:25:00,131.69,131.83,131.61,131.75,88735.0,131.1923,131.3318,131.1126,131.2521,88735.0
2024-07-08 13:30:00,131.76,131.96,131.76,131.83,94006.0,131.262,131.4613,131.262,131.3318,94006.0
2024-07-08 13:35:00,131.83,132.03,131.82,131.97,83781.0,131.3318,131.531,131.3218,131.4712,83781.0
2024-07-08 13:40:00,131.96,131.98,131.69,131.7,100484.0,131.4613,131.4812,131.1923,131.2022,100484.0
2024-07-08 13:45:00,131.7,131.78,131.65,131.71,92577.0,131.2022,131.2819,131.1524,131.2122,92577.0
2024-07-08 13:50:00,131.71,131.81,131.6,131.77,86174.0,131.2122,131.3118,131.1026,131.272,86174.0
2024-07-08 13:55:00,131.78,131.84,131.74,131.79,51667.0,131.2819,131.3417,131.2421,131.2919,51667.0
2024-07-08 14:00:00,131.75,131.79,131.64,131.68,72742.0,131.2521,131.2919,131.1425,131.1823,72742.0
2024-07-08 14:05:00,131.66,131.66,131.2,131.24,201600.0,131.1624,131.1624,130.7041,130.744,201600.0
2024-07-08 14:10:00,131.24,131.29,131.13,131.14,162051.0,130.744,130.7938,130.6344,130.6444,162051.0
2024-07-08 14:15:00,131.14,131.37,131.13,131.34,165063.0,130.6444,130.8735,130.6344,130.8436,165063.0
2024-07-08 14:20:00,131.35,131.35,131.19,131.23,69754.0,130.8536,130.8536,130.6942,130.734,69754.0
2024-07-08 14:25:00,131.24,131.25,131.17,131.2,130518.0,130.744,130.7539,130.6742,130.7041,130518.0
2024-07-08 14:30:00,131.2,131.21,130.96,131.15,266391.0,130.7041,130.7141,130.465,130.6543,266391.0
2024-07-08 14:35:00,131.17,131.35,131.08,131.29,86194.0,130.6742,130.8536,130.5846,130.7938,86194.0
2024-07-08 14:40:00,131.29,131.3,130.91,130.91,85521.0,130.7938,130.8038,130.4152,130.4152,85521.0
2024-07-08 14:45:00,130.91,131.24,130.84,131.16,107671.0,130.4152,130.744,130.3455,130.6643,107671.0
2024-07-08 14:50:00,131.16,131.27,131.11,131.12,87066.0,130.6643,130.7739,130.6145,130.6244,87066.0
2024-07-08 14:55:00,131.12,131.18,130.96,131.04,88121.0,130.6244,130.6842,130.465,130.5447,88121.0
2024-07-08 15:00:00,131.03,131.04,130.89,130.93,84641.0,130.5348,130.5447,130.3953,130.4352,84641.0
2024-07-08 15:05:00,130.92,130.94,130.8,130.89,92108.0,130.4252,130.4451,130.3056,130.3953,92108.0
2024-07-08 15:10:00,130.88,130.91,130.71,130.73,130302.0,130.3853,130.4152,130.216,130.2359,130302.0
2024-07-08 15:15:00,130.73,130.73,130.5,130.56,252820.0,130.2359,130.2359,130.0068,130.0666,252820.0
2024-07-08 15:20:00,130.56,130.72,130.56,130.59,155298.0,130.0666,130.226,130.0666,130.0964,155298.0
2024-07-08 15:25:00,130.58,130.59,130.38,130.48,171947.0,130.0865,130.0964,129.8872,129.9869,171947.0
2024-07-08 15:30:00,130.48,130.5,130.15,130.32,221647.0,129.9869,130.0068,129.6581,129.8275,221647.0
2024-07-08 15:35:00,130.31,130.36,130.09,130.14,185998.0,129.8175,129.8673,129.5983,129.6481,185998.0
2024-07-08 15:40:00,130.15,130.33,130.11,130.32,217034.0,129.6581,129.8374,129.6183,129.8275,217034.0
2024-07-08 15:45:00,130.31,130.55,130.25,130.52,267155.0,129.8175,130.0566,129.7577,130.0267,267155.0
2024-07-08 15:50:00,130.53,130.81,130.53,130.68,457188.0,130.0367,130.3156,130.0367,130.1861,457188.0
2024-07-08 15:55:00,130.67,130.93,130.44,130.69,861629.0,130.1761,130.4352,129.947,130.1961,861629.0
2024-07-09 09:30:00,131.75,133.75,131.58,133.69,1105870.0,131.2521,133.2445,131.0827,133.1847,1105870.0
2024-07-09 09:35:00,133.69,133.76,132.71,132.9,726835.0,133.1847,133.2545,132.2084,132.3977,726835.0
2024-07-09 09:40:00,132.93,134.72,132.82,134.59,839473.0,132.4276,134.2108,132.318,134.0813,839473.0
2024-07-09 09:45:00,134.6,135.16,134.15,135.1,789273.0,134.0913,134.6492,133.643,134.5894,789273.0
2024-07-09 09:50:00,135.12,135.21,134.37,134.49,505244.0,134.6093,134.699,133.8622,133.9817,505244.0
2024-07-09 09:55:00,134.5,134.99,134.23,134.33,385010.0,133.9917,134.4798,133.7227,133.8223,385010.0
2024-07-09 10:00:00,134.33,135.05,134.2,134.95,406925.0,133.8223,134.5396,133.6928,134.44,406925.0
2024-07-09 10:05:00,134.91,134.96,133.9,134.17,432697.0,134.4001,134.4499,133.3939,133.6629,432697.0
2024-07-09 10:10:00,134.16,134.6,134.02,134.43,228315.0,133.6529,134.0913,133.5135,133.9219,228315.0
2024-07-09 10:15:00,134.42,134.56,133.93,134.14,197829.0,133.912,134.0514,133.4238,133.633,197829.0
2024-07-09 10:20:00,134.11,134.15,133.42,133.44,354917.0,133.6031,133.643,132.9157,132.9357,354917.0
2024-07-09 10:25:00,133.42,133.42,132.82,133.02,359747.0,132.9157,132.9157,132.318,132.5173,359747.0
2024-07-09 10:30:00,133.01,133.64,132.75,133.61,297922.0,132.5073,133.1349,132.2483,133.105,297922.0
2024-07-09 10:35:00,133.63,133.99,133.47,133.91,217798.0,133.125,133.4836,132.9656,133.4039,217798.0
2024-07-09 10:40:00,133.92,133.98,133.67,133.69,136550.0,133.4139,133.4736,133.1648,133.1847,136550.0
2024-07-09 10:45:00,133.71,133.84,133.41,133.5,153870.0,133.2046,133.3342,132.9058,132.9954,153870.0
2024-07-09 10:50:00,133.47,133.72,133.33,133.35,89179.0,132.9656,133.2146,132.8261,132.846,89179.0
2024-07-09 10:55:00,133.35,133.44,132.96,133.03,197010.0,132.846,132.9357,132.4575,132.5272,197010.0
2024-07-09 11:00:00,133.0,133.33,132.77,132.84,192239.0,132.4973,132.8261,132.2682,132.3379,192239.0
2024-07-09 11:05:00,132.84,132.95,132.79,132.85,145651.0,132.3379,132.4475,132.2881,132.3479,145651.0
2024-07-09 11:10:00,132.87,132.98,132.62,132.62,214485.0,132.3678,132.4774,132.1188,132.1188,214485.0
2024-07-09 11:15:00,132.64,132.84,132.53,132.68,183476.0,132.1387,132.3379,132.0291,132.1785,183476.0
2024-07-09 11:20:00,132.66,132.78,132.32,132.42,141052.0,132.1586,132.2782,131.8199,131.9195,141052.0
2024-07-09 11:25:00,132.43,132.46,132.08,132.18,148431.0,131.9295,131.9594,131.5808,131.6804,148431.0
2024-07-09 11:30:00,132.17,132.2,131.92,132.11,179952.0,131.6705,131.7004,131.4214,131.6107,179952.0
2024-07-09 11:35:00,132.1,132.17,131.83,131.99,99534.0,131.6007,131.6705,131.3318,131.4912,99534.0
2024-07-09 11:40:00,132.0,132.29,131.97,132.29,91024.0,131.5011,131.79,131.4712,131.79,91024.0
2024-07-09 11:45:00,132.31,132.39,132.14,132.33,99382.0,131.8099,131.8896,131.6406,131.8299,99382.0
2024-07-09 11:50:00,132.33,132.42,132.22,132.3,103716.0,131.8299,131.9195,131.7203,131.8,103716.0
2024-07-09 11:55:00,132.32,132.4,132.12,132.13,76836.0,131.8199,131.8996,131.6207,131.6306,76836.0
2024-07-09 12:00:00,132.12,132.18,131.91,132.01,103710.0,131.6207,131.6804,131.4115,131.5111,103710.0
2024-07-09 12:05:00,132.0,132.09,131.89,132.01,80909.0,131.5011,131.5908,131.3915,131.5111,80909.0
2024-07-09 12:10:00,132.01,132.09,131.93,131.95,83514.0,131.5111,131.5908,131.4314,131.4513,83514.0
2024-07-09 12:15:00,131.96,132.45,131.95,132.39,89903.0,131.4613,131.9494,131.4513,131.8896,89903.0
2024-07-09 12:20:00,132.4,132.61,132.39,132.5,126680.0,131.8996,132.1088,131.8896,131.9992,126680.0
2024-07-09 12:25:00,132.49,132.54,132.33,132.37,85538.0,131.9893,132.0391,131.8299,131.8697,85538.0
2024-07-09 12:30:00,132.37,132.39,132.04,132.05,68531.0,131.8697,131.8896,131.541,131.5509,68531.0
2024-07-09 12:35:00,132.06,132.15,131.71,131.72,151094.0,131.5609,131.6505,131.2122,131.2222,151094.0
2024-07-09 12:40:00,131.7,131.89,131.66,131.85,100413.0,131.2022,131.3915,131.1624,131.3517,100413.0
2024-07-09 12:45:00,131.88,131.96,131.38,131.45,172858.0,131.3816,131.4613,130.8835,130.9532,172858.0
2024-07-09 12:50:00,131.42,131.62,131.33,131.46,107406.0,130.9233,131.1225,130.8336,130.9632,107406.0
2024-07-09 12:55:00,131.44,131.6,131.41,131.52,153267.0,130.9432,131.1026,130.9133,131.0229,153267.0
2024-07-09 13:00:00,131.49,131.83,131.3,131.71,162608.0,130.993,131.3318,130.8038,131.2122,162608.0
2024-07-09 13:05:00,131.73,131.76,131.46,131.55,96403.0,131.2321,131.262,130.9632,131.0528,96403.0
2024-07-09 13:10:00,131.55,131.8,131.38,131.8,156766.0,131.0528,131.3019,130.8835,131.3019,156766.0
2024-07-09 13:15:00,131.77,131.8,131.04,131.22,194645.0,131.272,131.3019,130.5447,130.7241,194645.0
2024-07-09 13:20:00,131.2,131.25,130.93,130.98,220038.0,130.7041,130.7539,130.4352,130.485,220038.0
2024-07-09 13:25:00,130.98,131.21,130.94,131.11,129804.0,130.485,130.7141,130.4451,130.6145,129804.0
2024-07-09 13:30:00,131.12,131.31,131.08,131.18,133569.0,130.6244,130.8137,130.5846,130.6842,133569.0
2024-07-09 13:35:00,131.18,131.29,131.13,131.2,87048.0,130.6842,130.7938,130.6344,130.7041,87048.0
2024-07-09 13:40:00,131.2,131.24,131.05,131.06,122111.0,130.7041,130.744,130.5547,130.5647,122111.0
2024-07-09 13:45:00,131.05,131.09,130.9,130.97,112789.0,130.5547,130.5946,130.4053,130.475,112789.0
2024-07-09 13:50:00,130.98,131.22,130.97,131.17,100810.0,130.485,130.7241,130.475,130.6742,100810.0
2024-07-09 13:55:00,131.17,131.28,131.03,131.2,90433.0,130.6742,130.7838,130.5348,130.7041,90433.0
2024-07-09 14:00:00,131.17,131.28,130.95,130.97,102209.0,130.6742,130.7838,130.4551,130.475,102209.0
2024-07-09 14:05:00,130.97,131.09,130.96,131.0,82522.0,130.475,130.5946,130.465,130.5049,82522.0
2024-07-09 14:10:00,130.99,131.11,130.94,131.02,105096.0,130.4949,130.6145,130.4451,130.5248,105096.0
2024-07-09 14:15:00,131.03,131.06,130.95,131.0,88231.0,130.5348,130.5647,130.4551,130.5049,88231.0
2024-07-09 14:20:00,130.99,131.05,130.88,130.99,119502.0,130.4949,130.5547,130.3853,130.4949,119502.0
2024-07-09 14:25:00,130.97,131.03,130.93,130.96,70161.0,130.475,130.5348,130.4352,130.465,70161.0
2024-07-09 14:30:00,130.98,131.08,130.89,131.0,66340.0,130.485,130.5846,130.3953,130.5049,66340.0
2024-07-09 14:35:00,131.0,131.22,130.99,131.17,97290.0,130.5049,130.7241,130.4949,130.6742,97290.0
2024-07-09 14:40:00,131.16,131.42,131.07,131.36,154354.0,130.6643,130.9233,130.5746,130.8635,154354.0
2024-07-09 14:45:00,131.36,131.38,131.26,131.33,106887.0,130.8635,130.8835,130.7639,130.8336,106887.0
2024-07-09 14:50:00,131.33,131.42,131.19,131.28,66352.0,130.8336,130.9233,130.6942,130.7838,66352.0
2024-07-09 14:55:00,131.27,131.71,131.26,131.71,109745.0,130.7739,131.2122,130.7639,131.2122,109745.0
2024-07-09 15:00:00,131.73,131.84,131.55,131.77,124015.0,131.2321,131.3417,131.0528,131.272,124015.0
2024-07-09 15:05:00,131.76,131.85,131.59,131.6,114440.0,131.262,131.3517,131.0927,131.1026,114440.0
2024-07-09 15:10:00,131.6,131.7,131.57,131.66,64887.0,131.1026,131.2022,131.0727,131.1624,64887.0
2024-07-09 15:15:00,131.64,131.65,131.44,131.5,80535.0,131.1425,131.1524,130.9432,131.003,80535.0
2024-07-09 15:20:00,131.5,131.52,131.13,131.17,75565.0,131.003,131.0229,130.6344,130.6742,75565.0
2024-07-09 15:25:00,131.17,131.3,131.11,131.14,111382.0,130.6742,130.8038,130.6145,130.6444,111382.0
2024-07-09 15:30:00,131.12,131.21,131.03,131.15,86044.0,130.6244,130.7141,130.5348,130.6543,86044.0
2024-07-09 15:35:00,131.14,131.22,131.1,131.12,115296.0,130.6444,130.7241,130.6045,130.6244,115296.0
2024-07-09 15:40:00,131.14,131.18,131.05,131.06,102382.0,130.6444,130.6842,130.5547,130.5647,102382.0
2024-07-09 15:45:00,131.06,131.16,130.97,131.12,165552.0,130.5647,130.6643,130.475,130.6244,165552.0
2024-07-09 15:50:00,131.11,131.23,131.06,131.15,296143.0,130.6145,130.734,130.5647,130.6543,296143.0
2024-07-09 15:55:00,131.16,131.28,130.99,131.16,903712.0,130.6643,130.7838,130.4949,130.6643,903712.0
2024-07-10 09:30:00,133.11,134.21,132.7,133.89,1030277.0,132.6069,133.7028,132.1985,133.384,1030277.0
2024-07-10 09:35:00,133.91,134.05,132.88,133.47,515265.0,133.4039,133.5434,132.3778,132.9656,515265.0
2024-07-10 09:40:00,133.46,133.84,132.98,133.68,482929.0,132.9556,133.3342,132.4774,133.1748,482929.0
2024-07-10 09:45:00,133.71,133.96,133.07,133.72,513795.0,133.2046,133.4537,132.5671,133.2146,513795.0
2024-07-10 09:50:00,133.73,134.22,133.36,134.22,351179.0,133.2246,133.7127,132.856,133.7127,351179.0
2024-07-10 09:55:00,134.21,134.21,133.72,133.86,383296.0,133.7028,133.7028,133.2146,133.3541,383296.0
2024-07-10 10:00:00,133.84,134.43,133.68,134.35,417591.0,133.3342,133.9219,133.1748,133.8422,417591.0
2024-07-10 10:05:00,134.34,134.67,134.05,134.67,366839.0,133.8323,134.161,133.5434,134.161,366839.0
2024-07-10 10:10:00,134.68,134.77,134.35,134.75,286208.0,134.171,134.2606,133.8422,134.2407,286208.0
2024-07-10 10:15:00,134.76,134.84,133.89,134.19,349441.0,134.2507,134.3304,133.384,133.6828,349441.0
2024-07-10 10:20:00,134.22,134.65,134.11,134.65,233000.0,133.7127,134.1411,133.6031,134.1411,233000.0
2024-07-10 10:25:00,134.65,134.99,134.62,134.94,466574.0,134.1411,134.4798,134.1112,134.43,466574.0
2024-07-10 10:30:00,134.92,135.34,134.73,135.33,417984.0,134.4101,134.8285,134.2208,134.8185,417984.0
2024-07-10 10:35:00,135.32,135.39,134.44,135.04,329140.0,134.8086,134.8783,133.9319,134.5296,329140.0
2024-07-10 10:40:00,135.04,135.17,134.65,134.9,210957.0,134.5296,134.6591,134.1411,134.3902,210957.0
2024-07-10 10:45:00,134.89,135.66,134.86,135.61,319668.0,134.3802,135.1473,134.3503,135.0975,319668.0
2024-07-10 10:50:00,135.62,135.76,135.18,135.22,329374.0,135.1074,135.2469,134.6691,134.7089,329374.0
2024-07-10 10:55:00,135.18,135.22,134.81,134.89,191920.0,134.6691,134.7089,134.3005,134.3802,191920.0
2024-07-10 11:00:00,134.88,134.93,134.13,134.55,351568.0,134.3702,134.42,133.6231,134.0415,351568.0
2024-07-10 11:05:00,134.52,134.56,134.21,134.44,127327.0,134.0116,134.0514,133.7028,133.9319,127327.0
2024-07-10 11:10:00,134.45,134.78,134.44,134.72,150485.0,133.9419,134.2706,133.9319,134.2108,150485.0
2024-07-10 11:15:00,134.73,135.04,134.55,134.93,133647.0,134.2208,134.5296,134.0415,134.42,133647.0
2024-07-10 11:20:00,134.89,134.93,134.51,134.75,97233.0,134.3802,134.42,134.0016,134.2407,97233.0
2024-07-10 11:25:00,134.73,135.02,134.66,134.96,111727.0,134.2208,134.5097,134.1511,134.4499,111727.0
2024-07-10 11:30:00,134.95,135.07,134.81,134.98,108404.0,134.44,134.5595,134.3005,134.4698,108404.0
2024-07-10 11:35:00,134.97,135.09,134.81,135.03,103813.0,134.4599,134.5794,134.3005,134.5197,103813.0
2024-07-10 11:40:00,135.01,135.15,134.95,135.11,102738.0,134.4997,134.6392,134.44,134.5994,102738.0
2024-07-10 11:45:00,135.12,135.15,134.91,135.1,99682.0,134.6093,134.6392,134.4001,134.5894,99682.0
2024-07-10 11:50:00,135.12,135.21,135.0,135.18,141711.0,134.6093,134.699,134.4898,134.6691,141711.0
2024-07-10 11:55:00,135.17,135.21,134.98,135.06,78368.0,134.6591,134.699,134.4698,134.5495,78368.0
2024-07-10 12:00:00,135.06,135.13,134.85,135.13,124929.0,134.5495,134.6193,134.3403,134.6193,124929.0
2024-07-10 12:05:00,135.15,135.18,135.03,135.12,76919.0,134.6392,134.6691,134.5197,134.6093,76919.0
2024-07-10 12:10:00,135.13,135.35,134.94,134.95,116403.0,134.6193,134.8385,134.43,134.44,116403.0
2024-07-10 12:15:00,134.96,135.09,134.87,134.97,123498.0,134.4499,134.5794,134.3603,134.4599,123498.0
2024-07-10 12:20:00,134.97,135.36,134.89,135.32,101922.0,134.4599,134.8484,134.3802,134.8086,101922.0
2024-07-10 12:25:00,135.31,135.39,135.25,135.29,72634.0,134.7986,134.8783,134.7388,134.7787,72634.0
2024-07-10 12:30:00,135.31,135.52,135.2,135.32,158807.0,134.7986,135.0078,134.689,134.8086,158807.0
2024-07-10 12:35:00,135.32,135.37,135.13,135.29,66213.0,134.8086,134.8584,134.6193,134.7787,66213.0
2024-07-10 12:40:00,135.28,135.36,135.16,135.23,77738.0,134.7687,134.8484,134.6492,134.7189,77738.0
2024-07-10 12:45:00,135.24,135.29,134.8,134.8,115304.0,134.7289,134.7787,134.2905,134.2905,115304.0
2024-07-10 12:50:00,134.8,134.81,134.54,134.8,144083.0,134.2905,134.3005,134.0315,134.2905,144083.0
2024-07-10 12:55:00,134.82,134.94,134.78,134.87,61599.0,134.3105,134.43,134.2706,134.3603,61599.0
2024-07-10 13:00:00,134.87,135.08,134.82,134.91,92381.0,134.3603,134.5695,134.3105,134.4001,92381.0
2024-07-10 13:05:00,134.88,135.15,134.86,135.02,76717.0,134.3702,134.6392,134.3503,134.5097,76717.0
2024-07-10 13:10:00,135.02,135.27,134.98,135.26,86854.0,134.5097,134.7588,134.4698,134.7488,86854.0
2024-07-10 13:15:00,135.26,135.4,135.25,135.3,92570.0,134.7488,134.8883,134.7388,134.7886,92570.0
2024-07-10 13:20:00,135.31,135.46,135.27,135.33,70930.0,134.7986,134.948,134.7588,134.8185,70930.0
2024-07-10 13:25:00,135.31,135.63,135.28,135.58,103496.0,134.7986,135.1174,134.7687,135.0676,103496.0
2024-07-10 13:30:00,135.59,136.02,135.59,135.98,299676.0,135.0775,135.5059,135.0775,135.4661,299676.0
2024-07-10 13:35:00,135.98,136.05,135.87,135.98,154372.0,135.4661,135.5358,135.3565,135.4661,154372.0
2024-07-10 13:40:00,135.97,136.03,135.9,135.92,85842.0,135.4561,135.5159,135.3864,135.4063,85842.0
2024-07-10 13:45:00,135.92,136.01,135.69,135.74,101165.0,135.4063,135.496,135.1772,135.227,101165.0
2024-07-10 13:50:00,135.74,136.0,135.69,135.92,82579.0,135.227,135.486,135.1772,135.4063,82579.0
2024-07-10 13:55:00,135.91,135.93,135.6,135.7,92654.0,135.3963,135.4163,135.0875,135.1871,92654.0
2024-07-10 14:00:00,135.71,136.07,135.7,136.03,140450.0,135.1971,135.5557,135.1871,135.5159,140450.0
2024-07-10 14:05:00,136.03,136.07,135.84,135.94,93562.0,135.5159,135.5557,135.3266,135.4262,93562.0
2024-07-10 14:10:00,135.94,136.16,135.89,136.16,105557.0,135.4262,135.6454,135.3764,135.6454,105557.0
2024-07-10 14:15:00,136.15,136.23,136.08,136.11,109316.0,135.6354,135.7151,135.5657,135.5956,109316.0
2024-07-10 14:20:00,136.11,136.12,135.9,135.93,87922.0,135.5956,135.6055,135.3864,135.4163,87922.0
2024-07-10 14:25:00,135.94,136.24,135.94,136.2,146907.0,135.4262,135.7251,135.4262,135.6852,146907.0
2024-07-10 14:30:00,136.21,136.21,136.1,136.19,98447.0,135.6952,135.6952,135.5856,135.6753,98447.0
2024-07-10 14:35:00,136.19,136.29,136.12,136.19,102304.0,135.6753,135.7749,135.6055,135.6753,102304.0
2024-07-10 14:40:00,136.18,136.19,136.05,136.15,100381.0,135.6653,135.6753,135.5358,135.6354,100381.0
2024-07-10 14:45:00,136.17,136.26,136.08,136.22,113720.0,135.6554,135.745,135.5657,135.7052,113720.0
2024-07-10 14:50:00,136.22,136.39,136.21,136.36,125816.0,135.7052,135.8745,135.6952,135.8446,125816.0
2024-07-10 14:55:00,136.37,136.38,136.1,136.16,114299.0,135.8546,135.8646,135.5856,135.6454,114299.0
2024-07-10 15:00:00,136.16,136.16,135.83,136.0,114759.0,135.6454,135.6454,135.3166,135.486,114759.0
2024-07-10 15:05:00,136.0,136.14,135.73,136.14,115268.0,135.486,135.6255,135.217,135.6255,115268.0
2024-07-10 15:10:00,136.13,136.16,135.91,135.96,83332.0,135.6155,135.6454,135.3963,135.4461,83332.0
2024-07-10 15:15:00,135.95,136.02,135.89,135.98,91592.0,135.4362,135.5059,135.3764,135.4661,91592.0
2024-07-10 15:20:00,135.98,136.05,135.91,135.95,71847.0,135.4661,135.5358,135.3963,135.4362,71847.0
2024-07-10 15:25:00,135.95,136.05,135.86,136.0,88854.0,135.4362,135.5358,135.3465,135.486,88854.0
2024-07-10 15:30:00,136.0,136.09,135.87,136.08,106931.0,135.486,135.5757,135.3565,135.5657,106931.0
2024-07-10 15:35:00,136.08,136.21,136.03,136.1,162780.0,135.5657,135.6952,135.5159,135.5856,162780.0
2024-07-10 15:40:00,136.09,136.27,135.99,136.19,129607.0,135.5757,135.755,135.476,135.6753,129607.0
2024-07-10 15:45:00,136.18,136.38,136.15,136.38,158198.0,135.6653,135.8646,135.6354,135.8646,158198.0
2024-07-10 15:50:00,136.38,136.38,136.2,136.26,299706.0,135.8646,135.8646,135.6852,135.745,299706.0
2024-07-10 15:55:00,136.26,136.5,136.24,136.39,736125.0,135.745,135.9841,135.7251,135.8745,736125.0
2024-07-11 09:30:00,136.21,136.43,134.28,134.78,1023670.0,135.6952,135.9144,133.7725,134.2706,1023670.0
2024-07-11 09:35:00,134.76,134.97,133.96,134.89,635964.0,134.2507,134.4599,133.4537,134.3802,635964.0
2024-07-11 09:40:00,134.88,135.08,133.93,135.08,474116.0,134.3702,134.5695,133.4238,134.5695,474116.0
2024-07-11 09:45:00,135.08,135.26,134.7,134.83,336035.0,134.5695,134.7488,134.1909,134.3204,336035.0
2024-07-11 09:50:00,134.86,134.98,133.99,134.09,396165.0,134.3503,134.4698,133.4836,133.5832,396165.0
2024-07-11 09:55:00,134.1,134.78,133.97,134.65,288840.0,133.5932,134.2706,133.4637,134.1411,288840.0
2024-07-11 10:00:00,134.64,134.71,134.35,134.62,226658.0,134.1311,134.2009,133.8422,134.1112,226658.0
2024-07-11 10:05:00,134.6,134.72,133.89,133.97,367091.0,134.0913,134.2108,133.384,133.4637,367091.0
2024-07-11 10:10:00,133.97,134.04,132.85,132.95,464359.0,133.4637,133.5334,132.3479,132.4475,464359.0
2024-07-11 10:15:00,132.95,133.01,131.89,132.29,556538.0,132.4475,132.5073,131.3915,131.79,556538.0
2024-07-11 10:20:00,132.3,132.86,132.25,132.69,286379.0,131.8,132.3579,131.7502,132.1885,286379.0
2024-07-11 10:25:00,132.66,133.31,132.66,132.96,293607.0,132.1586,132.8062,132.1586,132.4575,293607.0
2024-07-11 10:30:00,132.92,133.24,132.64,132.64,211260.0,132.4176,132.7364,132.1387,132.1387,211260.0
2024-07-11 10:35:00,132.64,133.22,132.61,133.11,212594.0,132.1387,132.7165,132.1088,132.6069,212594.0
2024-07-11 10:40:00,133.09,133.14,132.46,132.46,228875.0,132.587,132.6368,131.9594,131.9594,228875.0
2024-07-11 10:45:00,132.48,133.15,132.44,133.03,150395.0,131.9793,132.6468,131.9394,132.5272,150395.0
2024-07-11 10:50:00,133.04,133.15,132.79,132.8,112361.0,132.5372,132.6468,132.2881,132.2981,112361.0
2024-07-11 10:55:00,132.88,133.01,132.41,132.54,118420.0,132.3778,132.5073,131.9096,132.0391,118420.0
2024-07-11 11:00:00,132.52,132.78,132.27,132.38,211963.0,132.0191,132.2782,131.7701,131.8797,211963.0
2024-07-11 11:05:00,132.39,132.93,132.35,132.93,133240.0,131.8896,132.4276,131.8498,132.4276,133240.0
2024-07-11 11:10:00,132.91,132.93,131.87,132.24,357724.0,132.4077,132.4276,131.3716,131.7402,357724.0
2024-07-11 11:15:00,132.25,132.48,132.08,132.25,197359.0,131.7502,131.9793,131.5808,131.7502,197359.0
2024-07-11 11:20:00,132.27,132.32,131.55,131.55,188928.0,131.7701,131.8199,131.0528,131.0528,188928.0
2024-07-11 11:25:00,131.56,131.63,131.23,131.25,326051.0,131.0628,131.1325,130.734,130.7539,326051.0
2024-07-11 11:30:00,131.25,131.38,130.91,131.08,360445.0,130.7539,130.8835,130.4152,130.5846,360445.0
2024-07-11 11:35:00,131.11,131.15,130.85,131.08,278580.0,130.6145,130.6543,130.3555,130.5846,278580.0
2024-07-11 11:40:00,131.04,131.09,130.15,130.27,407590.0,130.5447,130.5946,129.6581,129.7777,407590.0
2024-07-11 11:45:00,130.29,130.81,130.07,130.72,335486.0,129.7976,130.3156,129.5784,130.226,335486.0
2024-07-11 11:50:00,130.72,130.9,130.36,130.42,257459.0,130.226,130.4053,129.8673,129.9271,257459.0
2024-07-11 11:55:00,130.4,130.51,130.21,130.41,161464.0,129.9072,130.0167,129.7179,129.9171,161464.0
2024-07-11 12:00:00,130.37,130.6,130.21,130.33,171255.0,129.8773,130.1064,129.7179,129.8374,171255.0
2024-07-11 12:05:00,130.35,130.92,130.35,130.87,254806.0,129.8573,130.4252,129.8573,130.3754,254806.0
2024-07-11 12:10:00,130.88,131.25,130.87,131.09,275182.0,130.3853,130.7539,130.3754,130.5946,275182.0
2024-07-11 12:15:00,131.1,131.2,130.9,130.97,140559.0,130.6045,130.7041,130.4053,130.475,140559.0
2024-07-11 12:20:00,130.99,131.11,130.83,131.0,152470.0,130.4949,130.6145,130.3355,130.5049,152470.0
2024-07-11 12:25:00,130.97,131.35,130.9,131.34,118881.0,130.475,130.8536,130.4053,130.8436,118881.0
2024-07-11 12:30:00,131.33,131.52,131.24,131.43,168640.0,130.8336,131.0229,130.744,130.9333,168640.0
2024-07-11 12:35:00,131.43,131.55,131.24,131.25,102980.0,130.9333,131.0528,130.744,130.7539,102980.0
2024-07-11 12:40:00,131.23,131.47,131.2,131.38,84686.0,130.734,130.9731,130.7041,130.8835,84686.0
2024-07-11 12:45:00,131.38,131.41,130.62,130.65,162806.0,130.8835,130.9133,130.1263,130.1562,162806.0
2024-07-11 12:50:00,130.64,130.83,130.57,130.69,96660.0,130.1463,130.3355,130.0765,130.1961,96660.0
2024-07-11 12:55:00,130.68,130.87,130.52,130.58,73876.0,130.1861,130.3754,130.0267,130.0865,73876.0
2024-07-11 13:00:00,130.58,130.97,130.55,130.75,124942.0,130.0865,130.475,130.0566,130.2558,124942.0
2024-07-11 13:05:00,130.76,131.0,130.7,130.86,100395.0,130.2658,130.5049,130.206,130.3654,100395.0
2024-07-11 13:10:00,130.89,131.1,130.49,131.04,157487.0,130.3953,130.6045,129.9968,130.5447,157487.0
2024-07-11 13:15:00,131.01,131.36,131.0,131.32,107336.0,130.5149,130.8635,130.5049,130.8237,107336.0
2024-07-11 13:20:00,131.32,131.44,131.14,131.24,107019.0,130.8237,130.9432,130.6444,130.744,107019.0
2024-07-11 13:25:00,131.25,131.48,131.15,131.47,59293.0,130.7539,130.9831,130.6543,130.9731,59293.0
2024-07-11 13:30:00,131.46,131.46,131.23,131.33,65567.0,130.9632,130.9632,130.734,130.8336,65567.0
2024-07-11 13:35:00,131.31,131.4,131.2,131.21,64267.0,130.8137,130.9034,130.7041,130.7141,64267.0
2024-07-11 13:40:00,131.22,131.29,131.12,131.19,49532.0,130.7241,130.7938,130.6244,130.6942,49532.0
2024-07-11 13:45:00,131.2,131.23,130.82,130.83,94962.0,130.7041,130.734,130.3256,130.3355,94962.0
2024-07-11 13:50:00,130.82,130.94,130.75,130.79,82792.0,130.3256,130.4451,130.2558,130.2957,82792.0
2024-07-11 13:55:00,130.75,130.84,130.57,130.59,61410.0,130.2558,130.3455,130.0765,130.0964,61410.0
2024-07-11 14:00:00,130.59,130.74,130.35,130.38,133468.0,130.0964,130.2459,129.8573,129.8872,133468.0
2024-07-11 14:05:00,130.39,130.49,130.28,130.48,158876.0,129.8972,129.9968,129.7876,129.9869,158876.0
2024-07-11 14:10:00,130.47,130.62,130.25,130.56,108726.0,129.9769,130.1263,129.7577,130.0666,108726.0
2024-07-11 14:15:00,130.54,130.68,130.46,130.59,98132.0,130.0466,130.1861,129.9669,130.0964,98132.0
2024-07-11 14:20:00,130.59,130.81,130.58,130.7,76121.0,130.0964,130.3156,130.0865,130.206,76121.0
2024-07-11 14:25:00,130.69,130.7,130.47,130.53,108792.0,130.1961,130.206,129.9769,130.0367,108792.0
2024-07-11 14:30:00,130.51,130.94,130.49,130.77,82128.0,130.0167,130.4451,129.9968,130.2758,82128.0
2024-07-11 14:35:00,130.75,130.95,130.7,130.9,70267.0,130.2558,130.4551,130.206,130.4053,70267.0
2024-07-11 14:40:00,130.91,131.01,130.81,130.96,78896.0,130.4152,130.5149,130.3156,130.465,78896.0
2024-07-11 14:45:00,130.99,131.05,130.81,130.93,84891.0,130.4949,130.5547,130.3156,130.4352,84891.0
2024-07-11 14:50:00,130.97,131.07,130.85,131.03,62193.0,130.475,130.5746,130.3555,130.5348,62193.0
2024-07-11 14:55:00,131.03,131.26,131.01,131.22,100390.0,130.5348,130.7639,130.5149,130.7241,100390.0
2024-07-11 15:00:00,131.23,131.59,131.18,131.59,126343.0,130.734,131.0927,130.6842,131.0927,126343.0
2024-07-11 15:05:00,131.6,131.67,131.43,131.56,137646.0,131.1026,131.1724,130.9333,131.0628,137646.0
2024-07-11 15:10:00,131.56,131.69,131.47,131.47,127150.0,131.0628,131.1923,130.9731,130.9731,127150.0
2024-07-11 15:15:00,131.46,131.64,131.35,131.46,97123.0,130.9632,131.1425,130.8536,130.9632,97123.0
2024-07-11 15:20:00,131.45,131.46,131.09,131.18,96639.0,130.9532,130.9632,130.5946,130.6842,96639.0
2024-07-11 15:25:00,131.17,131.21,130.85,130.92,181591.0,130.6742,130.7141,130.3555,130.4252,181591.0
2024-07-11 15:30:00,130.92,131.07,130.84,130.92,127624.0,130.4252,130.5746,130.3455,130.4252,127624.0
2024-07-11 15:35:00,130.93,131.57,130.9,131.56,165639.0,130.4352,131.0727,130.4053,131.0628,165639.0
2024-07-11 15:40:00,131.55,131.57,130.94,130.98,174891.0,131.0528,131.0727,130.4451,130.485,174891.0
2024-07-11 15:45:00,130.96,131.28,130.96,131.19,146648.0,130.465,130.7838,130.465,130.6942,146648.0
2024-07-11 15:50:00,131.22,131.28,130.79,130.89,345613.0,130.7241,130.7838,130.2957,130.3953,345613.0
2024-07-11 15:55:00,130.88,130.88,130.2,130.24,944606.0,130.3853,130.3853,129.7079,129.7478,944606.0
2024-07-12 09:30:00,131.82,132.34,130.95,131.09,802253.0,131.3218,131.8398,130.4551,130.5946,802253.0
2024-07-12 09:35:00,131.09,131.34,130.72,130.96,459328.0,130.5946,130.8436,130.226,130.465,459328.0
2024-07-12 09:40:00,130.97,131.87,130.95,131.82,421696.0,130.475,131.3716,130.4551,131.3218,421696.0
2024-07-12 09:45:00,131.84,132.55,131.35,132.25,432491.0,131.3417,132.049,130.8536,131.7502,432491.0
2024-07-12 09:50:00,132.28,132.91,132.14,132.51,356794.0,131.7801,132.4077,131.6406,132.0092,356794.0
2024-07-12 09:55:00,132.53,132.65,132.1,132.5,304380.0,132.0291,132.1487,131.6007,131.9992,304380.0
2024-07-12 10:00:00,132.54,133.1,132.5,132.84,466980.0,132.0391,132.597,131.9992,132.3379,466980.0
2024-07-12 10:05:00,132.85,133.0,132.65,132.87,195980.0,132.3479,132.4973,132.1487,132.3678,195980.0
2024-07-12 10:10:00,132.85,133.23,132.7,133.09,324548.0,132.3479,132.7265,132.1985,132.587,324548.0
2024-07-12 10:15:00,133.1,133.12,132.51,133.06,211570.0,132.597,132.6169,132.0092,132.5571,211570.0
2024-07-12 10:20:00,133.06,133.12,132.62,132.87,140291.0,132.5571,132.6169,132.1188,132.3678,140291.0
2024-07-12 10:25:00,132.88,133.03,132.63,132.68,141035.0,132.3778,132.5272,132.1287,132.1785,141035.0
2024-07-12 10:30:00,132.69,133.36,132.55,133.33,195718.0,132.1885,132.856,132.049,132.8261,195718.0
2024-07-12 10:35:00,133.31,133.84,133.25,133.83,269714.0,132.8062,133.3342,132.7464,133.3242,269714.0
2024-07-12 10:40:00,133.81,133.96,133.72,133.77,194417.0,133.3043,133.4537,133.2146,133.2644,194417.0
2024-07-12 10:45:00,133.77,133.82,133.54,133.82,199637.0,133.2644,133.3142,133.0353,133.3142,199637.0
2024-07-12 10:50:00,133.81,134.17,133.72,134.17,272110.0,133.3043,133.6629,133.2146,133.6629,272110.0
2024-07-12 10:55:00,134.14,134.16,133.85,133.96,117880.0,133.633,133.6529,133.3441,133.4537,117880.0
2024-07-12 11:00:00,133.95,134.04,133.32,133.38,132790.0,133.4437,133.5334,132.8161,132.8759,132790.0
2024-07-12 11:05:00,133.37,133.58,133.35,133.47,89209.0,132.8659,133.0751,132.846,132.9656,89209.0
2024-07-12 11:10:00,133.49,133.79,133.4,133.77,149709.0,132.9855,133.2843,132.8958,133.2644,149709.0
2024-07-12 11:15:00,133.77,133.81,132.9,133.02,212632.0,133.2644,133.3043,132.3977,132.5173,212632.0
2024-07-12 11:20:00,133.03,133.25,132.71,132.75,127430.0,132.5272,132.7464,132.2084,132.2483,127430.0
2024-07-12 11:25:00,132.76,133.03,132.64,132.97,150181.0,132.2582,132.5272,132.1387,132.4674,150181.0
2024-07-12 11:30:00,132.97,133.0,132.65,132.75,142557.0,132.4674,132.4973,132.1487,132.2483,142557.0
2024-07-12 11:35:00,132.77,133.13,132.75,133.13,129781.0,132.2682,132.6268,132.2483,132.6268,129781.0
2024-07-12 11:40:00,133.13,133.41,133.1,133.37,219460.0,132.6268,132.9058,132.597,132.8659,219460.0
2024-07-12 11:45:00,133.38,133.44,133.25,133.32,122481.0,132.8759,132.9357,132.7464,132.8161,122481.0
2024-07-12 11:50:00,133.28,133.31,132.77,133.05,107415.0,132.7763,132.8062,132.2682,132.5471,107415.0
2024-07-12 11:55:00,133.06,133.11,132.42,132.47,131614.0,132.5571,132.6069,131.9195,131.9693,131614.0
2024-07-12 12:00:00,132.44,132.74,132.24,132.6,105828.0,131.9394,132.2383,131.7402,132.0988,105828.0
2024-07-12 12:05:00,132.59,132.61,132.08,132.11,104576.0,132.0889,132.1088,131.5808,131.6107,104576.0
2024-07-12 12:10:00,132.13,132.3,131.91,132.28,160559.0,131.6306,131.8,131.4115,131.7801,160559.0
2024-07-12 12:15:00,132.28,132.55,132.28,132.53,63655.0,131.7801,132.049,131.7801,132.0291,63655.0
2024-07-12 12:20:00,132.5,132.55,132.36,132.54,59573.0,131.9992,132.049,131.8598,132.0391,59573.0
2024-07-12 12:25:00,132.53,132.73,132.43,132.58,71739.0,132.0291,132.2284,131.9295,132.0789,71739.0
2024-07-12 12:30:00,132.58,132.7,132.53,132.67,47591.0,132.0789,132.1985,132.0291,132.1686,47591.0
2024-07-12 12:35:00,132.68,133.07,132.65,132.95,98025.0,132.1785,132.5671,132.1487,132.4475,98025.0
2024-07-12 12:40:00,132.96,132.97,132.8,132.83,51306.0,132.4575,132.4674,132.2981,132.328,51306.0
2024-07-12 12:45:00,132.8,132.94,132.75,132.84,53169.0,132.2981,132.4376,132.2483,132.3379,53169.0
2024-07-12 12:50:00,132.85,133.15,132.84,133.13,63908.0,132.3479,132.6468,132.3379,132.6268,63908.0
2024-07-12 12:55:00,133.14,133.25,133.12,133.19,65998.0,132.6368,132.7464,132.6169,132.6866,65998.0
2024-07-12 13:00:00,133.19,133.22,133.0,133.1,64380.0,132.6866,132.7165,132.4973,132.597,64380.0
2024-07-12 13:05:00,133.12,133.32,133.08,133.31,79223.0,132.6169,132.8161,132.577,132.8062,79223.0
2024-07-12 13:10:00,133.3,133.45,133.22,133.25,54285.0,132.7962,132.9456,132.7165,132.7464,54285.0
2024-07-12 13:15:00,133.25,133.33,133.11,133.16,80098.0,132.7464,132.8261,132.6069,132.6567,80098.0
2024-07-12 13:20:00,133.16,133.26,133.03,133.21,49687.0,132.6567,132.7564,132.5272,132.7065,49687.0
2024-07-12 13:25:00,133.2,133.37,133.17,133.36,42615.0,132.6966,132.8659,132.6667,132.856,42615.0
2024-07-12 13:30:00,133.35,133.44,133.29,133.44,48757.0,132.846,132.9357,132.7862,132.9357,48757.0
2024-07-12 13:35:00,133.45,133.58,133.43,133.56,89601.0,132.9456,133.0751,132.9257,133.0552,89601.0
2024-07-12 13:40:00,133.56,133.79,133.53,133.76,90436.0,133.0552,133.2843,133.0253,133.2545,90436.0
2024-07-12 13:45:00,133.76,134.04,133.7,133.91,233832.0,133.2545,133.5334,133.1947,133.4039,233832.0
2024-07-12 13:50:00,133.91,134.16,133.87,134.05,164909.0,133.4039,133.6529,133.364,133.5434,164909.0
2024-07-12 13:55:00,134.03,134.04,133.63,133.69,95581.0,133.5234,133.5334,133.125,133.1847,95581.0
2024-07-12 14:00:00,133.7,133.93,133.47,133.93,83286.0,133.1947,133.4238,132.9656,133.4238,83286.0
2024-07-12 14:05:00,133.92,133.93,133.68,133.74,53395.0,133.4139,133.4238,133.1748,133.2345,53395.0
2024-07-12 14:10:00,133.73,133.82,133.63,133.74,68169.0,133.2246,133.3142,133.125,133.2345,68169.0
2024-07-12 14:15:00,133.75,133.76,133.62,133.66,36271.0,133.2445,133.2545,133.115,133.1548,36271.0
2024-07-12 14:20:00,133.65,133.72,133.59,133.71,116013.0,133.1449,133.2146,133.0851,133.2046,116013.0
2024-07-12 14:25:00,133.7,133.95,133.63,133.91,105105.0,133.1947,133.4437,133.125,133.4039,105105.0
2024-07-12 14:30:00,133.92,134.08,133.85,134.08,101792.0,133.4139,133.5733,133.3441,133.5733,101792.0
2024-07-12 14:35:00,134.09,134.24,134.0,134.24,162564.0,133.5832,133.7326,133.4936,133.7326,162564.0
2024-07-12 14:40:00,134.24,134.32,134.13,134.22,104983.0,133.7326,133.8123,133.6231,133.7127,104983.0
2024-07-12 14:45:00,134.21,134.35,134.14,134.26,110324.0,133.7028,133.8422,133.633,133.7526,110324.0
2024-07-12 14:50:00,134.26,134.26,134.08,134.2,71638.0,133.7526,133.7526,133.5733,133.6928,71638.0
2024-07-12 14:55:00,134.19,134.43,134.19,134.41,99769.0,133.6828,133.9219,133.6828,133.902,99769.0
2024-07-12 15:00:00,134.41,134.43,134.26,134.35,88723.0,133.902,133.9219,133.7526,133.8422,88723.0
2024-07-12 15:05:00,134.34,134.39,134.18,134.19,83274.0,133.8323,133.8821,133.6729,133.6828,83274.0
2024-07-12 15:10:00,134.19,134.22,134.0,134.13,113505.0,133.6828,133.7127,133.4936,133.6231,113505.0
2024-07-12 15:15:00,134.12,134.16,133.99,134.01,73249.0,133.6131,133.6529,133.4836,133.5035,73249.0
2024-07-12 15:20:00,134.02,134.08,133.84,134.04,126756.0,133.5135,133.5733,133.3342,133.5334,126756.0
2024-07-12 15:25:00,134.04,134.26,134.03,134.23,134076.0,133.5334,133.7526,133.5234,133.7227,134076.0
2024-07-12 15:30:00,134.23,134.23,133.48,133.73,129759.0,133.7227,133.7227,132.9755,133.2246,129759.0
2024-07-12 15:35:00,133.7,133.82,133.27,133.41,151990.0,133.1947,133.3142,132.7663,132.9058,151990.0
2024-07-12 15:40:00,133.43,133.57,133.15,133.4,148353.0,132.9257,133.0652,132.6468,132.8958,148353.0
2024-07-12 15:45:00,133.4,133.61,133.03,133.08,162221.0,132.8958,133.105,132.5272,132.577,162221.0
2024-07-12 15:50:00,133.08,133.64,132.76,133.61,358756.0,132.577,133.1349,132.2582,133.105,358756.0
2024-07-12 15:55:00,133.65,133.86,133.48,133.55,717559.0,133.1449,133.3541,132.9755,133.0453,717559.0
2024-07-15 09:30:00,133.91,135.35,133.76,135.13,657705.0,133.4039,134.8385,133.2545,134.6193,657705.0
2024-07-15 09:35:00,135.1,135.19,134.17,134.53,267216.0,134.5894,134.6791,133.6629,134.0216,267216.0
2024-07-15 09:40:00,134.54,135.08,133.46,133.53,268437.0,134.0315,134.5695,132.9556,133.0253,268437.0
2024-07-15 09:45:00,133.52,134.13,133.34,133.85,163322.0,133.0154,133.6231,132.836,133.3441,163322.0
2024-07-15 09:50:00,133.77,134.47,133.6,134.46,179236.0,133.2644,133.9618,133.0951,133.9518,179236.0
2024-07-15 09:55:00,134.43,134.77,134.3,134.46,220807.0,133.9219,134.2606,133.7924,133.9518,220807.0
2024-07-15 10:00:00,134.49,135.1,134.3,135.01,235561.0,133.9817,134.5894,133.7924,134.4997,235561.0
2024-07-15 10:05:00,135.07,135.1,134.31,134.74,148777.0,134.5595,134.5894,133.8024,134.2308,148777.0
2024-07-15 10:10:00,134.74,134.79,134.0,134.0,116117.0,134.2308,134.2806,133.4936,133.4936,116117.0
2024-07-15 10:15:00,134.01,134.07,133.65,133.9,126991.0,133.5035,133.5633,133.1449,133.3939,126991.0
2024-07-15 10:20:00,133.9,134.36,133.89,134.21,80542.0,133.3939,133.8522,133.384,133.7028,80542.0
2024-07-15 10:25:00,134.2,134.31,133.78,133.84,80237.0,133.6928,133.8024,133.2744,133.3342,80237.0
2024-07-15 10:30:00,133.85,134.14,133.8,133.88,105377.0,133.3441,133.633,133.2943,133.374,105377.0
2024-07-15 10:35:00,133.88,134.07,133.7,133.73,92947.0,133.374,133.5633,133.1947,133.2246,92947.0
2024-07-15 10:40:00,133.74,134.1,133.7,134.08,98043.0,133.2345,133.5932,133.1947,133.5733,98043.0
2024-07-15 10:45:00,134.06,134.2,133.83,134.11,91823.0,133.5533,133.6928,133.3242,133.6031,91823.0
2024-07-15 10:50:00,134.13,134.43,134.11,134.19,127356.0,133.6231,133.9219,133.6031,133.6828,127356.0
2024-07-15 10:55:00,134.19,134.2,133.84,133.96,85936.0,133.6828,133.6928,133.3342,133.4537,85936.0
2024-07-15 11:00:00,133.97,134.11,133.83,133.93,62286.0,133.4637,133.6031,133.3242,133.4238,62286.0
2024-07-15 11:05:00,133.94,134.12,133.92,134.0,98621.0,133.4338,133.6131,133.4139,133.4936,98621.0
2024-07-15 11:10:00,134.0,134.12,133.82,133.96,136997.0,133.4936,133.6131,133.3142,133.4537,136997.0
2024-07-15 11:15:00,133.94,133.94,133.44,133.59,394004.0,133.4338,133.4338,132.9357,133.0851,394004.0
2024-07-15 11:20:00,133.6,133.85,133.18,133.22,203303.0,133.0951,133.3441,132.6767,132.7165,203303.0
2024-07-15 11:25:00,133.19,133.21,132.43,132.49,532785.0,132.6866,132.7065,131.9295,131.9893,532785.0
2024-07-15 11:30:00,132.5,133.0,132.32,132.37,209370.0,131.9992,132.4973,131.8199,131.8697,209370.0
2024-07-15 11:35:00,132.39,133.22,132.37,133.16,184402.0,131.8896,132.7165,131.8697,132.6567,184402.0
2024-07-15 11:40:00,133.18,133.21,132.37,132.45,133446.0,132.6767,132.7065,131.8697,131.9494,133446.0
2024-07-15 11:45:00,132.46,132.7,132.06,132.66,219815.0,131.9594,132.1985,131.5609,132.1586,219815.0
2024-07-15 11:50:00,132.69,132.7,132.32,132.43,122675.0,132.1885,132.1985,131.8199,131.9295,122675.0
2024-07-15 11:55:00,132.42,132.48,132.1,132.4,170907.0,131.9195,131.9793,131.6007,131.8996,170907.0
2024-07-15 12:00:00,132.4,132.5,132.25,132.26,103887.0,131.8996,131.9992,131.7502,131.7601,103887.0
2024-07-15 12:05:00,132.23,132.24,131.91,132.08,148781.0,131.7302,131.7402,131.4115,131.5808,148781.0
2024-07-15 12:10:00,132.06,132.06,131.68,131.77,144907.0,131.5609,131.5609,131.1823,131.272,144907.0
2024-07-15 12:15:00,131.75,132.11,131.67,131.83,140435.0,131.2521,131.6107,131.1724,131.3318,140435.0
2024-07-15 12:20:00,131.79,131.95,131.68,131.9,139916.0,131.2919,131.4513,131.1823,131.4015,139916.0
2024-07-15 12:25:00,131.93,132.13,131.83,132.02,147322.0,131.4314,131.6306,131.3318,131.521,147322.0
2024-07-15 12:30:00,132.0,132.09,131.66,131.69,116367.0,131.5011,131.5908,131.1624,131.1923,116367.0
2024-07-15 12:35:00,131.69,131.84,131.61,131.68,142079.0,131.1923,131.3417,131.1126,131.1823,142079.0
2024-07-15 12:40:00,131.68,132.13,131.68,131.8,142587.0,131.1823,131.6306,131.1823,131.3019,142587.0
2024-07-15 12:45:00,131.81,131.85,131.6,131.72,125892.0,131.3118,131.3517,131.1026,131.2222,125892.0
2024-07-15 12:50:00,131.73,131.79,131.49,131.6,147502.0,131.2321,131.2919,130.993,131.1026,147502.0
2024-07-15 12:55:00,131.6,132.14,131.6,131.84,116385.0,131.1026,131.6406,131.1026,131.3417,116385.0
2024-07-15 13:00:00,131.84,131.84,131.15,131.38,171987.0,131.3417,131.3417,130.6543,130.8835,171987.0
2024-07-15 13:05:00,131.39,131.81,131.39,131.51,99153.0,130.8934,131.3118,130.8934,131.013,99153.0
2024-07-15 13:10:00,131.55,131.57,131.35,131.42,119291.0,131.0528,131.0727,130.8536,130.9233,119291.0
2024-07-15 13:15:00,131.4,131.58,131.28,131.58,79208.0,130.9034,131.0827,130.7838,131.0827,79208.0
2024-07-15 13:20:00,131.57,131.84,131.51,131.84,69516.0,131.0727,131.3417,131.013,131.3417,69516.0
2024-07-15 13:25:00,131.86,131.87,131.35,131.58,81016.0,131.3616,131.3716,130.8536,131.0827,81016.0
2024-07-15 13:30:00,131.57,131.6,131.18,131.19,94289.0,131.0727,131.1026,130.6842,130.6942,94289.0
2024-07-15 13:35:00,131.19,131.4,131.09,131.17,97841.0,130.6942,130.9034,130.5946,130.6742,97841.0
2024-07-15 13:40:00,131.16,131.23,130.98,131.02,179937.0,130.6643,130.734,130.485,130.5248,179937.0
2024-07-15 13:45:00,131.0,131.21,130.86,131.21,129528.0,130.5049,130.7141,130.3654,130.7141,129528.0
2024-07-15 13:50:00,131.19,131.48,131.01,131.02,156816.0,130.6942,130.9831,130.5149,130.5248,156816.0
2024-07-15 13:55:00,131.01,131.05,130.64,130.65,228351.0,130.5149,130.5547,130.1463,130.1562,228351.0
2024-07-15 14:00:00,130.67,130.86,130.5,130.85,206627.0,130.1761,130.3654,130.0068,130.3555,206627.0
2024-07-15 14:05:00,130.85,130.88,130.5,130.59,140760.0,130.3555,130.3853,130.0068,130.0964,140760.0
2024-07-15 14:10:00,130.6,130.61,130.23,130.35,194227.0,130.1064,130.1164,129.7378,129.8573,194227.0
2024-07-15 14:15:00,130.36,130.37,130.18,130.21,161069.0,129.8673,129.8773,129.688,129.7179,161069.0
2024-07-15 14:20:00,130.21,130.71,130.16,130.67,171063.0,129.7179,130.216,129.6681,130.1761,171063.0
2024-07-15 14:25:00,130.66,130.71,130.36,130.67,133418.0,130.1662,130.216,129.8673,130.1761,133418.0
2024-07-15 14:30:00,130.67,130.99,130.6,130.85,182748.0,130.1761,130.4949,130.1064,130.3555,182748.0
2024-07-15 14:35:00,130.84,130.86,130.5,130.55,132237.0,130.3455,130.3654,130.0068,130.0566,132237.0
2024-07-15 14:40:00,130.55,130.63,130.27,130.31,118328.0,130.0566,130.1363,129.7777,129.8175,118328.0
2024-07-15 14:45:00,130.3,130.78,130.25,130.7,122567.0,129.8075,130.2857,129.7577,130.206,122567.0
2024-07-15 14:50:00,130.69,130.73,130.55,130.59,108644.0,130.1961,130.2359,130.0566,130.0964,108644.0
2024-07-15 14:55:00,130.59,130.64,130.42,130.62,143372.0,130.0964,130.1463,129.9271,130.1263,143372.0
2024-07-15 15:00:00,130.6,130.84,130.52,130.73,132771.0,130.1064,130.3455,130.0267,130.2359,132771.0
2024-07-15 15:05:00,130.72,130.78,130.51,130.7,106733.0,130.226,130.2857,130.0167,130.206,106733.0
2024-07-15 15:10:00,130.7,130.91,130.7,130.86,129032.0,130.206,130.4152,130.206,130.3654,129032.0
2024-07-15 15:15:00,130.85,131.11,130.79,131.08,142584.0,130.3555,130.6145,130.2957,130.5846,142584.0
2024-07-15 15:20:00,131.07,131.1,130.62,130.88,199234.0,130.5746,130.6045,130.1263,130.3853,199234.0
2024-07-15 15:25:00,130.88,130.95,130.54,130.59,145830.0,130.3853,130.4551,130.0466,130.0964,145830.0
2024-07-15 15:30:00,130.6,130.87,130.5,130.83,146361.0,130.1064,130.3754,130.0068,130.3355,146361.0
2024-07-15 15:35:00,130.83,130.83,130.37,130.44,131189.0,130.3355,130.3355,129.8773,129.947,131189.0
2024-07-15 15:40:00,130.44,130.56,130.26,130.27,181648.0,129.947,130.0666,129.7677,129.7777,181648.0
2024-07-15 15:45:00,130.28,130.65,130.25,130.57,218568.0,129.7876,130.1562,129.7577,130.0765,218568.0
2024-07-15 15:50:00,130.58,130.78,130.03,130.7,469687.0,130.0865,130.2857,129.5386,130.206,469687.0
2024-07-15 15:55:00,130.72,131.31,130.64,130.87,813085.0,130.226,130.8137,130.1463,130.3754,813085.0
2024-07-16 09:30:00,130.49,130.97,129.61,130.05,869194.0,129.9968,130.475,129.1201,129.5585,869194.0
2024-07-16 09:35:00,130.05,130.11,129.11,130.08,544736.0,129.5585,129.6183,128.622,129.5884,544736.0
2024-07-16 09:40:00,130.05,130.45,129.32,129.44,361172.0,129.5585,129.957,128.8312,128.9508,361172.0
2024-07-16 09:45:00,129.45,130.17,129.35,129.6,265737.0,128.9607,129.678,128.8611,129.1102,265737.0
2024-07-16 09:50:00,129.58,130.19,129.58,130.15,241959.0,129.0903,129.698,129.0903,129.6581,241959.0
2024-07-16 09:55:00,130.18,130.25,129.12,129.18,282498.0,129.688,129.7577,128.632,128.6918,282498.0
2024-07-16 10:00:00,129.16,129.26,128.11,128.15,569383.0,128.6718,128.7715,127.6258,127.6657,569383.0
2024-07-16 10:05:00,128.13,128.29,127.76,127.78,416305.0,127.6457,127.8051,127.2771,127.2971,416305.0
2024-07-16 10:10:00,127.78,128.53,127.63,128.18,336343.0,127.2971,128.0442,127.1476,127.6955,336343.0
2024-07-16 10:15:00,128.16,128.7,128.06,128.63,212868.0,127.6756,128.2136,127.576,128.1438,212868.0
2024-07-16 10:20:00,128.62,128.75,127.97,128.32,239346.0,128.1339,128.2634,127.4863,127.835,239346.0
2024-07-16 10:25:00,128.29,128.77,128.18,128.62,131703.0,127.8051,128.2833,127.6955,128.1339,131703.0
2024-07-16 10:30:00,128.65,128.89,128.43,128.46,151702.0,128.1638,128.4029,127.9446,127.9745,151702.0
2024-07-16 10:35:00,128.47,128.81,128.31,128.59,124019.0,127.9845,128.3232,127.8251,128.104,124019.0
2024-07-16 10:40:00,128.6,129.05,128.52,128.8,172925.0,128.114,128.5623,128.0343,128.3132,172925.0
2024-07-16 10:45:00,128.79,128.83,128.56,128.78,104775.0,128.3032,128.3431,128.0741,128.2933,104775.0
2024-07-16 10:50:00,128.77,128.95,128.45,128.47,126247.0,128.2833,128.4626,127.9645,127.9845,126247.0
2024-07-16 10:55:00,128.48,128.69,128.17,128.28,135594.0,127.9944,128.2036,127.6856,127.7952,135594.0
2024-07-16 11:00:00,128.31,129.19,128.16,129.09,172028.0,127.8251,128.7017,127.6756,128.6021,172028.0
2024-07-16 11:05:00,129.11,129.38,128.96,129.33,168938.0,128.622,128.891,128.4726,128.8412,168938.0
2024-07-16 11:10:00,129.31,129.6,129.09,129.24,180403.0,128.8213,129.1102,128.6021,128.7515,180403.0
2024-07-16 11:15:00,129.22,129.49,129.07,129.26,87679.0,128.7316,129.0006,128.5822,128.7715,87679.0
2024-07-16 11:20:00,129.24,129.26,128.8,128.89,130375.0,128.7515,128.7715,128.3132,128.4029,130375.0
2024-07-16 11:25:00,128.92,129.15,128.89,128.96,86130.0,128.4328,128.6619,128.4029,128.4726,86130.0
2024-07-16 11:30:00,128.95,129.02,128.54,128.65,128241.0,128.4626,128.5324,128.0542,128.1638,128241.0
2024-07-16 11:35:00,128.67,129.02,128.45,129.02,146135.0,128.1837,128.5324,127.9645,128.5324,146135.0
2024-07-16 11:40:00,129.03,129.09,128.76,128.79,76550.0,128.5423,128.6021,128.2734,128.3032,76550.0
2024-07-16 11:45:00,128.78,129.08,128.77,129.03,54400.0,128.2933,128.5921,128.2833,128.5423,54400.0
2024-07-16 11:50:00,129.04,129.13,128.98,129.12,72968.0,128.5523,128.642,128.4925,128.632,72968.0
2024-07-16 11:55:00,129.12,129.32,129.01,129.1,59796.0,128.632,128.8312,128.5224,128.6121,59796.0
2024-07-16 12:00:00,129.13,129.42,129.09,129.12,62504.0,128.642,128.9309,128.6021,128.632,62504.0
2024-07-16 12:05:00,129.14,129.19,128.84,128.85,70790.0,128.6519,128.7017,128.3531,128.363,70790.0
2024-07-16 12:10:00,128.86,128.99,128.64,128.86,81882.0,128.373,128.5025,128.1538,128.373,81882.0
2024-07-16 12:15:00,128.88,128.99,128.27,128.68,144403.0,128.3929,128.5025,127.7852,128.1937,144403.0
2024-07-16 12:20:00,128.66,128.66,128.4,128.4,64634.0,128.1737,128.1737,127.9147,127.9147,64634.0
2024-07-16 12:25:00,128.4,128.61,128.33,128.47,126056.0,127.9147,128.1239,127.845,127.9845,126056.0
2024-07-16 12:30:00,128.46,128.48,128.24,128.32,104419.0,127.9745,127.9944,127.7553,127.835,104419.0
2024-07-16 12:35:00,128.34,128.73,128.33,128.52,88457.0,127.8549,128.2435,127.845,128.0343,88457.0
2024-07-16 12:40:00,128.51,128.53,127.97,128.08,173528.0,128.0243,128.0442,127.4863,127.5959,173528.0
2024-07-16 12:45:00,128.09,128.38,128.08,128.23,152930.0,127.6059,127.8948,127.5959,127.7454,152930.0
2024-07-16 12:50:00,128.22,128.42,128.1,128.37,90334.0,127.7354,127.9346,127.6159,127.8848,90334.0
2024-07-16 12:55:00,128.37,128.49,128.32,128.44,94283.0,127.8848,128.0044,127.835,127.9546,94283.0
2024-07-16 13:00:00,128.43,128.43,128.24,128.25,66492.0,127.9446,127.9446,127.7553,127.7653,66492.0
2024-07-16 13:05:00,128.23,128.33,128.02,128.31,83562.0,127.7454,127.845,127.5362,127.8251,83562.0
2024-07-16 13:10:00,128.32,128.34,128.06,128.13,68134.0,127.835,127.8549,127.576,127.6457,68134.0
2024-07-16 13:15:00,128.14,128.19,128.0,128.1,84579.0,127.6557,127.7055,127.5162,127.6159,84579.0
2024-07-16 13:20:00,128.08,128.12,127.9,128.1,110801.0,127.5959,127.6358,127.4166,127.6159,110801.0
2024-07-16 13:25:00,128.11,128.17,127.8,127.83,132138.0,127.6258,127.6856,127.317,127.3469,132138.0
2024-07-16 13:30:00,127.83,128.04,127.71,128.04,149683.0,127.3469,127.5561,127.2273,127.5561,149683.0
2024-07-16 13:35:00,128.02,128.02,127.75,127.93,80474.0,127.5362,127.5362,127.2672,127.4465,80474.0
2024-07-16 13:40:00,127.93,128.08,127.85,128.08,89593.0,127.4465,127.5959,127.3668,127.5959,89593.0
2024-07-16 13:45:00,128.07,128.13,128.0,128.04,82830.0,127.586,127.6457,127.5162,127.5561,82830.0
2024-07-16 13:50:00,128.02,128.21,127.98,128.15,75311.0,127.5362,127.7254,127.4963,127.6657,75311.0
2024-07-16 13:55:00,128.16,128.33,128.14,128.15,99420.0,127.6756,127.845,127.6557,127.6657,99420.0
2024-07-16 14:00:00,128.12,128.12,127.87,127.94,81574.0,127.6358,127.6358,127.3867,127.4565,81574.0
2024-07-16 14:05:00,127.93,128.08,127.92,128.07,79429.0,127.4465,127.5959,127.4365,127.586,79429.0
2024-07-16 14:10:00,128.07,128.1,127.96,128.01,72634.0,127.586,127.6159,127.4764,127.5262,72634.0
2024-07-16 14:15:00,128.02,128.12,127.86,127.94,111361.0,127.5362,127.6358,127.3768,127.4565,111361.0
2024-07-16 14:20:00,127.94,128.34,127.88,128.05,283434.0,127.4565,127.8549,127.3967,127.566,283434.0
2024-07-16 14:25:00,128.06,128.08,127.7,127.87,181994.0,127.576,127.5959,127.2174,127.3867,181994.0
2024-07-16 14:30:00,127.85,127.91,127.72,127.86,112304.0,127.3668,127.4266,127.2373,127.3768,112304.0
2024-07-16 14:35:00,127.86,128.2,127.85,128.13,100904.0,127.3768,127.7155,127.3668,127.6457,100904.0
2024-07-16 14:40:00,128.14,128.28,128.03,128.27,115964.0,127.6557,127.7952,127.5461,127.7852,115964.0
2024-07-16 14:45:00,128.25,128.39,128.01,128.04,167346.0,127.7653,127.9048,127.5262,127.5561,167346.0
2024-07-16 14:50:00,128.04,128.14,127.98,128.1,158231.0,127.5561,127.6557,127.4963,127.6159,158231.0
2024-07-16 14:55:00,128.1,128.33,128.06,128.23,125756.0,127.6159,127.845,127.576,127.7454,125756.0
2024-07-16 15:00:00,128.23,128.3,127.99,127.99,166517.0,127.7454,127.8151,127.5063,127.5063,166517.0
2024-07-16 15:05:00,128.0,128.04,127.83,127.99,102128.0,127.5162,127.5561,127.3469,127.5063,102128.0
2024-07-16 15:10:00,127.98,128.08,127.87,127.95,129324.0,127.4963,127.5959,127.3867,127.4664,129324.0
2024-07-16 15:15:00,127.93,127.95,127.74,127.78,193499.0,127.4465,127.4664,127.2572,127.2971,193499.0
2024-07-16 15:20:00,127.77,127.96,127.76,127.79,184400.0,127.2871,127.4764,127.2771,127.307,184400.0
2024-07-16 15:25:00,127.8,127.87,127.66,127.82,220377.0,127.317,127.3867,127.1775,127.3369,220377.0
2024-07-16 15:30:00,127.82,127.95,127.53,127.87,261665.0,127.3369,127.4664,127.048,127.3867,261665.0
2024-07-16 15:35:00,127.89,127.89,127.5,127.65,237577.0,127.4066,127.4066,127.0181,127.1676,237577.0
2024-07-16 15:40:00,127.66,127.74,127.47,127.56,209476.0,127.1775,127.2572,126.9882,127.0779,209476.0
2024-07-16 15:45:00,127.56,127.59,127.24,127.3,363011.0,127.0779,127.1078,126.7591,126.8189,363011.0
2024-07-16 15:50:00,127.3,127.75,127.26,127.63,379164.0,126.8189,127.2672,126.779,127.1476,379164.0
2024-07-16 15:55:00,127.64,127.75,127.32,127.47,786683.0,127.1576,127.2672,126.8388,126.9882,786683.0
2024-07-17 09:30:00,122.57,122.59,119.89,120.55,1775245.0,122.1068,122.1267,119.4369,120.0944,1775245.0
2024-07-17 09:35:00,120.66,122.28,120.57,122.07,586617.0,120.204,121.8178,120.1143,121.6086,586617.0
2024-07-17 09:40:00,122.09,122.84,121.59,122.17,492965.0,121.6286,122.3757,121.1305,121.7083,492965.0
2024-07-17 09:45:00,122.17,123.03,121.84,122.79,502356.0,121.7083,122.565,121.3795,122.3259,502356.0
2024-07-17 09:50:00,122.79,122.79,121.86,122.43,479573.0,122.3259,122.3259,121.3994,121.9673,479573.0
2024-07-17 09:55:00,122.45,122.88,122.11,122.12,310923.0,121.9872,122.4156,121.6485,121.6585,310923.0
2024-07-17 10:00:00,122.14,122.14,121.65,121.84,327260.0,121.6784,121.6784,121.1902,121.3795,327260.0
2024-07-17 10:05:00,121.83,122.21,121.0,121.19,456709.0,121.3695,121.7481,120.5427,120.732,456709.0
2024-07-17 10:10:00,121.2,122.15,121.03,122.07,399492.0,120.7419,121.6883,120.5726,121.6086,399492.0
2024-07-17 10:15:00,122.03,122.75,122.0,122.73,343923.0,121.5688,122.2861,121.5389,122.2661,343923.0
2024-07-17 10:20:00,122.73,122.78,122.07,122.28,227516.0,122.2661,122.316,121.6086,121.8178,227516.0
2024-07-17 10:25:00,122.27,122.53,121.71,122.45,232521.0,121.8079,122.0669,121.25,121.9872,232521.0
2024-07-17 10:30:00,122.43,122.75,122.38,122.6,266610.0,121.9673,122.2861,121.9175,122.1366,266610.0
2024-07-17 10:35:00,122.57,122.65,121.94,122.19,192053.0,122.1068,122.1865,121.4791,121.7282,192053.0
2024-07-17 10:40:00,122.19,122.76,122.17,122.75,268085.0,121.7282,122.296,121.7083,122.2861,268085.0
2024-07-17 10:45:00,122.72,123.02,122.03,122.04,379519.0,122.2562,122.5551,121.5688,121.5788,379519.0
2024-07-17 10:50:00,122.04,122.19,121.7,121.81,258402.0,121.5788,121.7282,121.24,121.3496,258402.0
2024-07-17 10:55:00,121.83,122.1,121.79,122.02,186534.0,121.3695,121.6385,121.3297,121.5588,186534.0
2024-07-17 11:00:00,122.02,122.11,121.82,121.83,167872.0,121.5588,121.6485,121.3596,121.3695,167872.0
2024-07-17 11:05:00,121.82,122.22,121.68,122.13,220162.0,121.3596,121.7581,121.2201,121.6684,220162.0
2024-07-17 11:10:00,122.12,122.24,121.81,121.83,214900.0,121.6585,121.778,121.3496,121.3695,214900.0
2024-07-17 11:15:00,121.84,122.3,121.76,122.18,253707.0,121.3795,121.8378,121.2998,121.7182,253707.0
2024-07-17 11:20:00,122.16,122.16,121.76,121.84,233145.0,121.6983,121.6983,121.2998,121.3795,233145.0
2024-07-17 11:25:00,121.85,121.99,121.36,121.87,327481.0,121.3895,121.5289,120.9013,121.4094,327481.0
2024-07-17 11:30:00,121.87,122.02,121.7,121.92,183778.0,121.4094,121.5588,121.24,121.4592,183778.0
2024-07-17 11:35:00,121.93,121.94,121.66,121.82,176919.0,121.4692,121.4791,121.2002,121.3596,176919.0
2024-07-17 11:40:00,121.83,121.9,121.13,121.27,196208.0,121.3695,121.4393,120.6722,120.8117,196208.0
2024-07-17 11:45:00,121.28,121.38,120.84,120.87,184380.0,120.8216,120.9213,120.3833,120.4132,184380.0
2024-07-17 11:50:00,120.86,120.97,120.71,120.72,170038.0,120.4032,120.5128,120.2538,120.2637,170038.0
2024-07-17 11:55:00,120.72,121.25,120.7,120.96,185251.0,120.2637,120.7917,120.2438,120.5028,185251.0
2024-07-17 12:00:00,120.96,120.98,120.71,120.85,130662.0,120.5028,120.5228,120.2538,120.3933,130662.0
2024-07-17 12:05:00,120.84,121.02,120.78,120.79,147492.0,120.3833,120.5626,120.3235,120.3335,147492.0
2024-07-17 12:10:00,120.79,120.8,120.18,120.23,274026.0,120.3335,120.3434,119.7258,119.7756,274026.0
2024-07-17 12:15:00,120.24,120.35,120.11,120.28,224263.0,119.7856,119.8951,119.6561,119.8254,224263.0
2024-07-17 12:20:00,120.29,120.37,120.0,120.28,273547.0,119.8354,119.9151,119.5465,119.8254,273547.0
2024-07-17 12:25:00,120.3,120.44,120.09,120.25,119998.0,119.8453,119.9848,119.6361,119.7955,119998.0
2024-07-17 12:30:00,120.23,120.46,120.06,120.06,121470.0,119.7756,120.0047,119.6062,119.6062,121470.0
2024-07-17 12:35:00,120.07,120.23,119.89,120.0,234609.0,119.6162,119.7756,119.4369,119.5465,234609.0
2024-07-17 12:40:00,119.98,120.08,119.82,119.88,133686.0,119.5265,119.6262,119.3671,119.4269,133686.0
2024-07-17 12:45:00,119.89,120.0,119.76,119.9,143943.0,119.4369,119.5465,119.3074,119.4468,143943.0
2024-07-17 12:50:00,119.9,120.87,119.85,120.86,258588.0,119.4468,120.4132,119.397,120.4032,258588.0
2024-07-17 12:55:00,120.86,121.11,120.68,121.09,224583.0,120.4032,120.6523,120.2239,120.6323,224583.0
2024-07-17 13:00:00,121.09,121.39,120.96,121.27,221595.0,120.6323,120.9312,120.5028,120.8117,221595.0
2024-07-17 13:05:00,121.27,121.39,120.52,120.52,184168.0,120.8117,120.9312,120.0645,120.0645,184168.0
2024-07-17 13:10:00,120.53,120.81,120.43,120.53,268614.0,120.0745,120.3534,119.9748,120.0745,268614.0
2024-07-17 13:15:00,120.54,120.87,120.44,120.7,158832.0,120.0844,120.4132,119.9848,120.2438,158832.0
2024-07-17 13:20:00,120.67,121.08,120.57,120.65,144871.0,120.2139,120.6224,120.1143,120.194,144871.0
2024-07-17 13:25:00,120.64,120.78,120.23,120.51,179656.0,120.184,120.3235,119.7756,120.0545,179656.0
2024-07-17 13:30:00,120.5,120.94,120.46,120.93,231392.0,120.0446,120.4829,120.0047,120.473,231392.0
2024-07-17 13:35:00,120.95,121.04,120.21,120.23,228169.0,120.4929,120.5825,119.7557,119.7756,228169.0
2024-07-17 13:40:00,120.22,120.32,119.99,120.13,248465.0,119.7656,119.8653,119.5365,119.676,248465.0
2024-07-17 13:45:00,120.1,120.29,120.02,120.1,107609.0,119.6461,119.8354,119.5664,119.6461,107609.0
2024-07-17 13:50:00,120.12,120.13,119.88,119.93,164380.0,119.666,119.676,119.4269,119.4767,164380.0
2024-07-17 13:55:00,119.94,120.15,119.83,119.89,142261.0,119.4867,119.6959,119.3771,119.4369,142261.0
2024-07-17 14:00:00,119.9,119.93,119.73,119.82,157110.0,119.4468,119.4767,119.2775,119.3671,157110.0
2024-07-17 14:05:00,119.82,120.03,119.65,120.0,236973.0,119.3671,119.5764,119.1978,119.5465,236973.0
2024-07-17 14:10:00,119.99,119.99,119.6,119.61,189042.0,119.5365,119.5365,119.148,119.1579,189042.0
2024-07-17 14:15:00,119.61,119.87,119.6,119.8,176116.0,119.1579,119.417,119.148,119.3472,176116.0
2024-07-17 14:20:00,119.81,120.02,119.8,119.92,149359.0,119.3572,119.5664,119.3472,119.4668,149359.0
2024-07-17 14:25:00,119.92,120.04,119.75,119.86,190359.0,119.4668,119.5863,119.2974,119.407,190359.0
2024-07-17 14:30:00,119.85,120.06,119.69,119.75,166072.0,119.397,119.6062,119.2376,119.2974,166072.0
2024-07-17 14:35:00,119.75,120.05,119.61,119.66,147455.0,119.2974,119.5963,119.1579,119.2078,147455.0
2024-07-17 14:40:00,119.66,119.95,119.66,119.74,166372.0,119.2078,119.4967,119.2078,119.2874,166372.0
2024-07-17 14:45:00,119.73,119.93,119.61,119.63,114758.0,119.2775,119.4767,119.1579,119.1779,114758.0
2024-07-17 14:50:00,119.63,119.66,119.36,119.38,257384.0,119.1779,119.2078,118.9089,118.9288,257384.0
2024-07-17 14:55:00,119.39,119.64,119.37,119.51,224285.0,118.9388,119.1878,118.9188,119.0583,224285.0
2024-07-17 15:00:00,119.52,119.8,119.43,119.5,180629.0,119.0683,119.3472,118.9786,119.0484,180629.0
2024-07-17 15:05:00,119.49,119.64,119.23,119.54,203223.0,119.0384,119.1878,118.7794,119.0882,203223.0
2024-07-17 15:10:00,119.54,119.83,119.54,119.65,176517.0,119.0882,119.3771,119.0882,119.1978,176517.0
2024-07-17 15:15:00,119.65,119.76,119.25,119.46,216792.0,119.1978,119.3074,118.7993,119.0085,216792.0
2024-07-17 15:20:00,119.46,119.84,119.37,119.74,218724.0,119.0085,119.3871,118.9188,119.2874,218724.0
2024-07-17 15:25:00,119.75,119.97,119.58,119.95,212413.0,119.2974,119.5166,119.1281,119.4967,212413.0
2024-07-17 15:30:00,119.94,120.26,119.88,120.11,224735.0,119.4867,119.8055,119.4269,119.6561,224735.0
2024-07-17 15:35:00,120.1,120.46,119.88,120.31,235731.0,119.6461,120.0047,119.4269,119.8553,235731.0
2024-07-17 15:40:00,120.32,120.4,119.99,120.22,206412.0,119.8653,119.945,119.5365,119.7656,206412.0
2024-07-17 15:45:00,120.21,120.38,120.11,120.12,234555.0,119.7557,119.925,119.6561,119.666,234555.0
2024-07-17 15:50:00,120.11,120.44,119.97,120.09,574597.0,119.6561,119.9848,119.5166,119.6361,574597.0
2024-07-17 15:55:00,120.1,120.1,119.3,119.52,1478923.0,119.6461,119.6461,118.8491,119.0683,1478923.0
2024-07-18 09:30:00,120.56,121.64,119.93,120.59,825281.0,120.1043,121.1803,119.4767,120.1342,825281.0
2024-07-18 09:35:00,120.61,121.38,120.51,120.52,336900.0,120.1542,120.9213,120.0545,120.0645,336900.0
2024-07-18 09:40:00,120.52,120.53,118.97,119.06,388505.0,120.0645,120.0745,118.5204,118.61,388505.0
2024-07-18 09:45:00,119.05,119.3,118.62,119.12,329410.0,118.6001,118.8491,118.1717,118.6698,329410.0
2024-07-18 09:50:00,119.12,119.73,119.12,119.31,193261.0,118.6698,119.2775,118.6698,118.8591,193261.0
2024-07-18 09:55:00,119.32,120.09,119.31,119.82,199420.0,118.869,119.6361,118.8591,119.3671,199420.0
2024-07-18 10:00:00,119.82,120.03,119.28,119.38,199235.0,119.3671,119.5764,118.8292,118.9288,199235.0
2024-07-18 10:05:00,119.38,120.17,119.22,120.01,316381.0,118.9288,119.7158,118.7694,119.5564,316381.0
2024-07-18 10:10:00,120.02,120.15,119.3,119.38,298139.0,119.5664,119.6959,118.8491,118.9288,298139.0
2024-07-18 10:15:00,119.35,119.71,118.98,118.98,232666.0,118.8989,119.2576,118.5303,118.5303,232666.0
2024-07-18 10:20:00,119.01,119.36,118.69,119.16,197413.0,118.5602,118.9089,118.2414,118.7096,197413.0
2024-07-18 10:25:00,119.16,119.18,118.33,118.39,350760.0,118.7096,118.7296,117.8828,117.9426,350760.0
2024-07-18 10:30:00,118.38,118.43,117.54,117.54,289623.0,117.9326,117.9824,117.0958,117.0958,289623.0
2024-07-18 10:35:00,117.54,117.65,117.1,117.22,472982.0,117.0958,117.2053,116.6574,116.777,472982.0
2024-07-18 10:40:00,117.23,117.37,116.06,116.73,515642.0,116.7869,116.9264,115.6214,116.2888,515642.0
2024-07-18 10:45:00,116.77,117.3,116.61,117.25,317307.0,116.3287,116.8567,116.1693,116.8069,317307.0
2024-07-18 10:50:00,117.23,117.64,117.23,117.42,333879.0,116.7869,117.1954,116.7869,116.9762,333879.0
2024-07-18 10:55:00,117.41,117.54,117.21,117.26,364867.0,116.9663,117.0958,116.767,116.8168,364867.0
2024-07-18 11:00:00,117.28,117.43,116.81,116.88,259557.0,116.8367,116.9862,116.3685,116.4383,259557.0
2024-07-18 11:05:00,116.87,116.87,115.55,115.84,445949.0,116.4283,116.4283,115.1133,115.4022,445949.0
2024-07-18 11:10:00,115.83,115.86,115.14,115.16,489915.0,115.3922,115.4221,114.7048,114.7248,489915.0
2024-07-18 11:15:00,115.16,115.53,114.37,115.01,773285.0,114.7248,115.0934,113.9377,114.5753,773285.0
2024-07-18 11:20:00,114.97,115.13,114.09,114.21,922789.0,114.5355,114.6949,113.6588,113.7783,922789.0
2024-07-18 11:25:00,114.2,115.01,114.2,114.98,619949.0,113.7684,114.5753,113.7684,114.5454,619949.0
2024-07-18 11:30:00,114.96,115.03,114.43,115.0,450700.0,114.5255,114.5952,113.9975,114.5654,450700.0
2024-07-18 11:35:00,115.01,115.67,114.87,115.6,341434.0,114.5753,115.2328,114.4359,115.1631,341434.0
2024-07-18 11:40:00,115.65,115.77,115.35,115.59,308948.0,115.2129,115.3325,114.914,115.1531,308948.0
2024-07-18 11:45:00,115.6,115.61,114.66,114.66,241032.0,115.1631,115.1731,114.2266,114.2266,241032.0
2024-07-18 11:50:00,114.7,115.7,114.52,115.17,328386.0,114.2665,115.2627,114.0872,114.7347,328386.0
2024-07-18 11:55:00,115.17,115.45,114.87,115.19,190873.0,114.7347,115.0137,114.4359,114.7546,190873.0
2024-07-18 12:00:00,115.16,115.53,114.96,115.14,192817.0,114.7248,115.0934,114.5255,114.7048,192817.0
2024-07-18 12:05:00,115.14,116.05,115.14,115.97,225787.0,114.7048,115.6114,114.7048,115.5317,225787.0
2024-07-18 12:10:00,115.97,116.09,115.75,116.08,218682.0,115.5317,115.6512,115.3125,115.6413,218682.0
2024-07-18 12:15:00,116.07,116.18,115.64,115.75,174096.0,115.6313,115.7409,115.2029,115.3125,174096.0
2024-07-18 12:20:00,115.73,116.05,115.44,115.51,175764.0,115.2926,115.6114,115.0037,115.0734,175764.0
2024-07-18 12:25:00,115.49,115.91,115.48,115.89,145245.0,115.0535,115.4719,115.0435,115.452,145245.0
2024-07-18 12:30:00,115.87,116.32,115.71,116.31,146821.0,115.4321,115.8804,115.2727,115.8704,146821.0
2024-07-18 12:35:00,116.3,116.7,116.13,116.64,164400.0,115.8604,116.2589,115.6911,116.1992,164400.0
2024-07-18 12:40:00,116.64,116.82,116.34,116.64,185194.0,116.1992,116.3785,115.9003,116.1992,185194.0
2024-07-18 12:45:00,116.64,116.64,116.28,116.3,148731.0,116.1992,116.1992,115.8405,115.8604,148731.0
2024-07-18 12:50:00,116.28,116.54,116.21,116.44,95672.0,115.8405,116.0995,115.7708,115.9999,95672.0
2024-07-18 12:55:00,116.43,116.75,116.18,116.75,202934.0,115.99,116.3087,115.7409,116.3087,202934.0
2024-07-18 13:00:00,116.72,116.72,116.11,116.16,133090.0,116.2789,116.2789,115.6712,115.721,133090.0
2024-07-18 13:05:00,116.15,116.22,115.7,115.9,135432.0,115.711,115.7808,115.2627,115.462,135432.0
2024-07-18 13:10:00,115.9,116.46,115.87,116.37,117632.0,115.462,116.0198,115.4321,115.9302,117632.0
2024-07-18 13:15:00,116.38,116.56,116.26,116.46,129691.0,115.9401,116.1195,115.8206,116.0198,129691.0
2024-07-18 13:20:00,116.38,116.83,116.33,116.67,186674.0,115.9401,116.3884,115.8903,116.2291,186674.0
2024-07-18 13:25:00,116.65,116.65,115.87,116.04,135073.0,116.2091,116.2091,115.4321,115.6014,135073.0
2024-07-18 13:30:00,116.05,116.6,116.05,116.32,117137.0,115.6114,116.1593,115.6114,115.8804,117137.0
2024-07-18 13:35:00,116.32,116.66,116.0,116.07,137884.0,115.8804,116.2191,115.5616,115.6313,137884.0
2024-07-18 13:40:00,116.07,116.24,115.91,116.19,134318.0,115.6313,115.8007,115.4719,115.7509,134318.0
2024-07-18 13:45:00,116.17,116.46,116.17,116.29,95483.0,115.7309,116.0198,115.7309,115.8505,95483.0
2024-07-18 13:50:00,116.27,116.27,115.94,116.06,110234.0,115.8306,115.8306,115.5018,115.6214,110234.0
2024-07-18 13:55:00,116.07,116.07,115.75,115.86,104573.0,115.6313,115.6313,115.3125,115.4221,104573.0
2024-07-18 14:00:00,115.88,115.9,115.63,115.78,121317.0,115.442,115.462,115.193,115.3424,121317.0
2024-07-18 14:05:00,115.76,116.19,115.75,116.15,92718.0,115.3225,115.7509,115.3125,115.711,92718.0
2024-07-18 14:10:00,116.14,116.16,115.65,115.8,142156.0,115.7011,115.721,115.2129,115.3623,142156.0
2024-07-18 14:15:00,115.79,116.06,115.78,115.88,134580.0,115.3524,115.6214,115.3424,115.442,134580.0
2024-07-18 14:20:00,115.89,116.43,115.81,116.39,146152.0,115.452,115.99,115.3723,115.9501,146152.0
2024-07-18 14:25:00,116.36,116.44,116.13,116.21,131613.0,115.9202,115.9999,115.6911,115.7708,131613.0
2024-07-18 14:30:00,116.22,116.31,115.92,116.29,131935.0,115.7808,115.8704,115.4819,115.8505,131935.0
2024-07-18 14:35:00,116.31,116.4,115.75,115.76,130315.0,115.8704,115.9601,115.3125,115.3225,130315.0
2024-07-18 14:40:00,115.75,116.07,115.74,116.03,110775.0,115.3125,115.6313,115.3026,115.5915,110775.0
2024-07-18 14:45:00,116.01,116.03,115.82,115.82,72174.0,115.5715,115.5915,115.3823,115.3823,72174.0
2024-07-18 14:50:00,115.81,116.28,115.76,116.25,143181.0,115.3723,115.8405,115.3225,115.8106,143181.0
2024-07-18 14:55:00,116.28,116.3,116.1,116.13,116151.0,115.8405,115.8604,115.6612,115.6911,116151.0
2024-07-18 15:00:00,116.11,116.29,115.65,115.67,124419.0,115.6712,115.8505,115.2129,115.2328,124419.0
2024-07-18 15:05:00,115.67,115.94,115.56,115.91,129728.0,115.2328,115.5018,115.1232,115.4719,129728.0
2024-07-18 15:10:00,115.91,115.95,115.21,115.36,194372.0,115.4719,115.5118,114.7746,114.924,194372.0
2024-07-18 15:15:00,115.34,115.54,115.25,115.47,244298.0,114.9041,115.1033,114.8144,115.0336,244298.0
2024-07-18 15:20:00,115.47,115.84,115.39,115.78,218259.0,115.0336,115.4022,114.9539,115.3424,218259.0
2024-07-18 15:25:00,115.79,116.18,115.74,116.16,163212.0,115.3524,115.7409,115.3026,115.721,163212.0
2024-07-18 15:30:00,116.15,116.34,116.02,116.21,141207.0,115.711,115.9003,115.5815,115.7708,141207.0
2024-07-18 15:35:00,116.21,116.95,116.19,116.94,233129.0,115.7708,116.508,115.7509,116.498,233129.0
2024-07-18 15:40:00,116.93,117.47,116.93,117.26,242218.0,116.4881,117.026,116.4881,116.8168,242218.0
2024-07-18 15:45:00,117.27,118.15,117.27,118.13,340822.0,116.8268,117.7035,116.8268,117.6835,340822.0
2024-07-18 15:50:00,118.14,118.14,116.97,117.0,418965.0,117.6935,117.6935,116.5279,116.5578,418965.0
2024-07-18 15:55:00,117.0,117.58,116.99,117.4,1008817.0,116.5578,117.1356,116.5478,116.9563,1008817.0
2024-07-19 09:30:00,116.72,116.72,114.92,115.7,875043.0,116.2789,116.2789,114.4857,115.2627,875043.0
2024-07-19 09:35:00,115.73,116.33,115.44,116.27,298365.0,115.2926,115.8903,115.0037,115.8306,298365.0
2024-07-19 09:40:00,116.27,116.78,116.11,116.65,248119.0,115.8306,116.3386,115.6712,116.2091,248119.0
2024-07-19 09:45:00,116.65,117.18,116.55,116.65,261260.0,116.2091,116.7371,116.1095,116.2091,261260.0
2024-07-19 09:50:00,116.67,117.22,116.56,116.58,223686.0,116.2291,116.777,116.1195,116.1394,223686.0
2024-07-19 09:55:00,116.58,116.96,116.2,116.23,225499.0,116.1394,116.518,115.7608,115.7907,225499.0
2024-07-19 10:00:00,116.24,116.27,115.82,116.26,182649.0,115.8007,115.8306,115.3823,115.8206,182649.0
2024-07-19 10:05:00,116.26,116.47,115.98,116.42,167513.0,115.8206,116.0298,115.5417,115.98,167513.0
2024-07-19 10:10:00,116.4,116.44,115.55,115.65,157053.0,115.9601,115.9999,115.1133,115.2129,157053.0
2024-07-19 10:15:00,115.66,116.44,115.66,116.11,151451.0,115.2229,115.9999,115.2229,115.6712,151451.0
2024-07-19 10:20:00,116.08,116.17,115.75,115.88,102539.0,115.6413,115.7309,115.3125,115.442,102539.0
2024-07-19 10:25:00,115.88,116.09,115.3,115.3,127026.0,115.442,115.6512,114.8642,114.8642,127026.0
2024-07-19 10:30:00,115.32,115.51,114.96,115.22,218683.0,114.8842,115.0734,114.5255,114.7845,218683.0
2024-07-19 10:35:00,115.22,115.85,115.12,115.83,152138.0,114.7845,115.4122,114.6849,115.3922,152138.0
2024-07-19 10:40:00,115.85,115.85,115.0,115.0,156784.0,115.4122,115.4122,114.5654,114.5654,156784.0
2024-07-19 10:45:00,115.0,115.68,114.99,115.57,196719.0,114.5654,115.2428,114.5554,115.1332,196719.0
2024-07-19 10:50:00,115.56,115.76,115.41,115.65,160984.0,115.1232,115.3225,114.9738,115.2129,160984.0
2024-07-19 10:55:00,115.67,115.99,115.66,115.85,152646.0,115.2328,115.5516,115.2229,115.4122,152646.0
2024-07-19 11:00:00,115.86,116.1,115.8,115.96,255556.0,115.4221,115.6612,115.3623,115.5217,255556.0
2024-07-19 11:05:00,115.94,116.03,115.29,115.29,95832.0,115.5018,115.5915,114.8543,114.8543,95832.0
2024-07-19 11:10:00,115.27,115.33,114.96,115.17,109037.0,114.8343,114.8941,114.5255,114.7347,109037.0
2024-07-19 11:15:00,115.2,115.49,115.11,115.32,112153.0,114.7646,115.0535,114.6749,114.8842,112153.0
2024-07-19 11:20:00,115.3,115.57,115.12,115.16,107047.0,114.8642,115.1332,114.6849,114.7248,107047.0
2024-07-19 11:25:00,115.18,115.2,114.52,114.59,214058.0,114.7447,114.7646,114.0872,114.1569,214058.0
2024-07-19 11:30:00,114.59,115.01,114.59,114.85,138898.0,114.1569,114.5753,114.1569,114.4159,138898.0
2024-07-19 11:35:00,114.86,115.01,114.56,114.58,109325.0,114.4259,114.5753,114.127,114.147,109325.0
2024-07-19 11:40:00,114.58,114.92,114.57,114.91,105894.0,114.147,114.4857,114.137,114.4757,105894.0
2024-07-19 11:45:00,114.91,115.22,114.84,115.2,101798.0,114.4757,114.7845,114.406,114.7646,101798.0
2024-07-19 11:50:00,115.19,115.21,114.83,115.18,77053.0,114.7546,114.7746,114.396,114.7447,77053.0
2024-07-19 11:55:00,115.15,115.46,115.06,115.38,96063.0,114.7148,115.0236,114.6251,114.9439,96063.0
2024-07-19 12:00:00,115.38,115.46,115.13,115.15,102405.0,114.9439,115.0236,114.6949,114.7148,102405.0
2024-07-19 12:05:00,115.14,115.33,115.11,115.18,84482.0,114.7048,114.8941,114.6749,114.7447,84482.0
2024-07-19 12:10:00,115.18,115.28,115.04,115.17,71944.0,114.7447,114.8443,114.6052,114.7347,71944.0
2024-07-19 12:15:00,115.19,115.26,115.02,115.09,74366.0,114.7546,114.8244,114.5853,114.655,74366.0
2024-07-19 12:20:00,115.1,115.21,114.85,114.86,90167.0,114.665,114.7746,114.4159,114.4259,90167.0
2024-07-19 12:25:00,114.87,115.11,114.82,114.95,58809.0,114.4359,114.6749,114.386,114.5156,58809.0
2024-07-19 12:30:00,114.93,115.08,114.61,114.63,63286.0,114.4956,114.6451,114.1768,114.1968,63286.0
2024-07-19 12:35:00,114.63,114.82,114.45,114.61,89174.0,114.1968,114.386,114.0174,114.1768,89174.0
2024-07-19 12:40:00,114.62,114.89,114.58,114.62,75018.0,114.1868,114.4558,114.147,114.1868,75018.0
2024-07-19 12:45:00,114.63,114.68,114.35,114.42,107733.0,114.1968,114.2466,113.9178,113.9876,107733.0
2024-07-19 12:50:00,114.42,114.63,114.38,114.42,63749.0,113.9876,114.1968,113.9477,113.9876,63749.0
2024-07-19 12:55:00,114.42,114.87,114.42,114.86,81438.0,113.9876,114.4359,113.9876,114.4259,81438.0
2024-07-19 13:00:00,114.85,114.86,114.41,114.61,64558.0,114.4159,114.4259,113.9776,114.1768,64558.0
2024-07-19 13:05:00,114.59,114.63,114.31,114.37,69651.0,114.1569,114.1968,113.878,113.9377,69651.0
2024-07-19 13:10:00,114.36,114.44,114.25,114.43,63942.0,113.9278,114.0075,113.8182,113.9975,63942.0
2024-07-19 13:15:00,114.43,114.48,114.05,114.08,109284.0,113.9975,114.0473,113.619,113.6488,109284.0
2024-07-19 13:20:00,114.07,114.17,113.91,114.08,121855.0,113.6389,113.7385,113.4795,113.6488,121855.0
2024-07-19 13:25:00,114.08,114.37,113.85,114.24,100685.0,113.6488,113.9377,113.4197,113.8082,100685.0
2024-07-19 13:30:00,114.25,114.3,114.08,114.28,58423.0,113.8182,113.868,113.6488,113.8481,58423.0
2024-07-19 13:35:00,114.25,114.5,114.18,114.44,133142.0,113.8182,114.0673,113.7485,114.0075,133142.0
2024-07-19 13:40:00,114.43,114.48,114.02,114.1,136544.0,113.9975,114.0473,113.5891,113.6688,136544.0
2024-07-19 13:45:00,114.11,114.55,114.09,114.5,102706.0,113.6787,114.1171,113.6588,114.0673,102706.0
2024-07-19 13:50:00,114.49,114.49,114.12,114.12,63098.0,114.0573,114.0573,113.6887,113.6887,63098.0
2024-07-19 13:55:00,114.12,114.46,114.01,114.43,106532.0,113.6887,114.0274,113.5791,113.9975,106532.0
2024-07-19 14:00:00,114.41,114.47,114.22,114.23,82154.0,113.9776,114.0374,113.7883,113.7983,82154.0
2024-07-19 14:05:00,114.22,114.61,114.16,114.5,113909.0,113.7883,114.1768,113.7285,114.0673,113909.0
2024-07-19 14:10:00,114.49,114.61,114.38,114.4,106248.0,114.0573,114.1768,113.9477,113.9676,106248.0
2024-07-19 14:15:00,114.4,114.57,114.22,114.25,117035.0,113.9676,114.137,113.7883,113.8182,117035.0
2024-07-19 14:20:00,114.25,114.27,114.1,114.23,89171.0,113.8182,113.8381,113.6688,113.7983,89171.0
2024-07-19 14:25:00,114.22,114.31,114.09,114.11,85698.0,113.7883,113.878,113.6588,113.6787,85698.0
2024-07-19 14:30:00,114.1,114.26,114.03,114.26,77951.0,113.6688,113.8282,113.599,113.8282,77951.0
2024-07-19 14:35:00,114.26,114.44,114.09,114.13,49145.0,113.8282,114.0075,113.6588,113.6987,49145.0
2024-07-19 14:40:00,114.13,114.27,114.09,114.22,48693.0,113.6987,113.8381,113.6588,113.7883,48693.0
2024-07-19 14:45:00,114.23,114.36,114.11,114.33,72651.0,113.7983,113.9278,113.6787,113.8979,72651.0
2024-07-19 14:50:00,114.33,114.58,114.33,114.55,122108.0,113.8979,114.147,113.8979,114.1171,122108.0
2024-07-19 14:55:00,114.55,114.71,114.51,114.68,98558.0,114.1171,114.2765,114.0772,114.2466,98558.0
2024-07-19 15:00:00,114.68,115.3,114.65,115.24,152275.0,114.2466,114.8642,114.2167,114.8045,152275.0
2024-07-19 15:05:00,115.24,115.36,115.03,115.06,162944.0,114.8045,114.924,114.5952,114.6251,162944.0
2024-07-19 15:10:00,115.08,115.42,114.99,115.37,167979.0,114.6451,114.9838,114.5554,114.934,167979.0
2024-07-19 15:15:00,115.33,115.45,114.98,115.42,102687.0,114.8941,115.0137,114.5454,114.9838,102687.0
2024-07-19 15:20:00,115.41,115.6,115.23,115.4,103459.0,114.9738,115.1631,114.7945,114.9639,103459.0
2024-07-19 15:25:00,115.4,115.43,115.2,115.22,97990.0,114.9639,114.9937,114.7646,114.7845,97990.0
2024-07-19 15:30:00,115.19,115.2,114.57,114.66,176888.0,114.7546,114.7646,114.137,114.2266,176888.0
2024-07-19 15:35:00,114.67,114.76,114.49,114.61,119853.0,114.2366,114.3263,114.0573,114.1768,119853.0
2024-07-19 15:40:00,114.61,114.8,114.3,114.33,156996.0,114.1768,114.3661,113.868,113.8979,156996.0
2024-07-19 15:45:00,114.33,114.52,114.11,114.15,295794.0,113.8979,114.0872,113.6787,113.7186,295794.0
2024-07-19 15:50:00,114.14,114.28,113.98,114.27,389075.0,113.7086,113.8481,113.5492,113.8381,389075.0
2024-07-19 15:55:00,114.26,114.31,113.94,114.2,848820.0,113.8282,113.878,113.5094,113.7684,848820.0
2024-07-22 09:30:00,115.27,115.5,114.37,114.91,719007.0,114.8343,115.0635,113.9377,114.4757,719007.0
2024-07-22 09:35:00,114.91,115.04,114.21,114.59,499201.0,114.4757,114.6052,113.7783,114.1569,499201.0
2024-07-22 09:40:00,114.58,114.94,114.08,114.88,686956.0,114.147,114.5056,113.6488,114.4458,686956.0
2024-07-22 09:45:00,114.85,115.35,114.84,115.01,674936.0,114.4159,114.914,114.406,114.5753,674936.0
2024-07-22 09:50:00,114.98,115.03,114.64,114.87,332003.0,114.5454,114.5952,114.2067,114.4359,332003.0
2024-07-22 09:55:00,114.87,115.14,114.4,114.56,500809.0,114.4359,114.7048,113.9676,114.127,500809.0
2024-07-22 10:00:00,114.55,114.81,114.29,114.56,398391.0,114.1171,114.3761,113.858,114.127,398391.0
2024-07-22 10:05:00,114.54,114.63,114.19,114.29,221026.0,114.1071,114.1968,113.7584,113.858,221026.0
2024-07-22 10:10:00,114.26,114.85,114.06,114.81,338955.0,113.8282,114.4159,113.6289,114.3761,338955.0
2024-07-22 10:15:00,114.79,115.02,113.96,114.11,390773.0,114.3562,114.5853,113.5293,113.6787,390773.0
2024-07-22 10:20:00,114.12,114.29,113.86,114.06,270983.0,113.6887,113.858,113.4297,113.6289,270983.0
2024-07-22 10:25:00,114.04,114.54,113.87,114.5,273232.0,113.609,114.1071,113.4396,114.0673,273232.0
2024-07-22 10:30:00,114.5,114.92,114.27,114.84,228614.0,114.0673,114.4857,113.8381,114.406,228614.0
2024-07-22 10:35:00,114.86,115.1,114.71,115.03,272713.0,114.4259,114.665,114.2765,114.5952,272713.0
2024-07-22 10:40:00,115.02,115.32,114.95,115.12,196526.0,114.5853,114.8842,114.5156,114.6849,196526.0
2024-07-22 10:45:00,115.14,115.23,114.93,115.05,175424.0,114.7048,114.7945,114.4956,114.6152,175424.0
2024-07-22 10:50:00,115.04,115.04,114.41,114.45,153842.0,114.6052,114.6052,113.9776,114.0174,153842.0
2024-07-22 10:55:00,114.42,114.68,114.33,114.57,184865.0,113.9876,114.2466,113.8979,114.137,184865.0
2024-07-22 11:00:00,114.59,114.97,114.56,114.94,234589.0,114.1569,114.5355,114.127,114.5056,234589.0
2024-07-22 11:05:00,114.95,115.17,114.32,114.33,237588.0,114.5156,114.7347,113.8879,113.8979,237588.0
2024-07-22 11:10:00,114.33,114.73,114.31,114.47,239092.0,113.8979,114.2964,113.878,114.0374,239092.0
2024-07-22 11:15:00,114.45,114.67,114.16,114.35,228595.0,114.0174,114.2366,113.7285,113.9178,228595.0
2024-07-22 11:20:00,114.33,114.93,114.19,114.22,162805.0,113.8979,114.4956,113.7584,113.7883,162805.0
2024-07-22 11:25:00,114.23,114.47,114.07,114.22,108792.0,113.7983,114.0374,113.6389,113.7883,108792.0
2024-07-22 11:30:00,114.18,114.18,113.64,113.79,217409.0,113.7485,113.7485,113.2105,113.3599,217409.0
2024-07-22 11:35:00,113.8,114.22,113.8,114.2,128703.0,113.3699,113.7883,113.3699,113.7684,128703.0
2024-07-22 11:40:00,114.2,114.4,114.0,114.36,90363.0,113.7684,113.9676,113.5691,113.9278,90363.0
2024-07-22 11:45:00,114.36,114.64,114.1,114.59,109134.0,113.9278,114.2067,113.6688,114.1569,109134.0
2024-07-22 11:50:00,114.57,114.7,114.35,114.59,148387.0,114.137,114.2665,113.9178,114.1569,148387.0
2024-07-22 11:55:00,114.59,114.76,114.45,114.63,78635.0,114.1569,114.3263,114.0174,114.1968,78635.0
2024-07-22 12:00:00,114.66,114.73,114.4,114.54,118863.0,114.2266,114.2964,113.9676,114.1071,118863.0
2024-07-22 12:05:00,114.56,114.98,114.45,114.87,78226.0,114.127,114.5454,114.0174,114.4359,78226.0
2024-07-22 12:10:00,114.87,115.0,114.62,114.84,101797.0,114.4359,114.5654,114.1868,114.406,101797.0
2024-07-22 12:15:00,114.84,114.89,114.56,114.84,125572.0,114.406,114.4558,114.127,114.406,125572.0
2024-07-22 12:20:00,114.86,115.02,114.77,114.93,127234.0,114.4259,114.5853,114.3362,114.4956,127234.0
2024-07-22 12:25:00,114.94,114.95,114.55,114.69,119605.0,114.5056,114.5156,114.1171,114.2565,119605.0
2024-07-22 12:30:00,114.71,114.77,114.51,114.65,101497.0,114.2765,114.3362,114.0772,114.2167,101497.0
2024-07-22 12:35:00,114.66,114.84,114.58,114.81,166297.0,114.2266,114.406,114.147,114.3761,166297.0
2024-07-22 12:40:00,114.85,114.98,114.81,114.88,80828.0,114.4159,114.5454,114.3761,114.4458,80828.0
2024-07-22 12:45:00,114.9,115.02,114.82,114.99,59881.0,114.4657,114.5853,114.386,114.5554,59881.0
2024-07-22 12:50:00,115.0,115.08,114.95,115.02,114932.0,114.5654,114.6451,114.5156,114.5853,114932.0
2024-07-22 12:55:00,115.02,115.09,114.85,115.0,112871.0,114.5853,114.655,114.4159,114.5654,112871.0
2024-07-22 13:00:00,115.02,115.26,114.94,115.08,133661.0,114.5853,114.8244,114.5056,114.6451,133661.0
2024-07-22 13:05:00,115.1,115.32,115.1,115.21,88288.0,114.665,114.8842,114.665,114.7746,88288.0
2024-07-22 13:10:00,115.22,115.28,115.04,115.1,63322.0,114.7845,114.8443,114.6052,114.665,63322.0
2024-07-22 13:15:00,115.11,115.18,114.96,115.03,82820.0,114.6749,114.7447,114.5255,114.5952,82820.0
2024-07-22 13:20:00,115.03,115.05,114.81,114.9,118324.0,114.5952,114.6152,114.3761,114.4657,118324.0
2024-07-22 13:25:00,114.9,115.09,114.89,114.93,128517.0,114.4657,114.655,114.4558,114.4956,128517.0
2024-07-22 13:30:00,114.94,115.16,114.9,115.16,79799.0,114.5056,114.7248,114.4657,114.7248,79799.0
2024-07-22 13:35:00,115.15,115.27,114.91,115.05,124984.0,114.7148,114.8343,114.4757,114.6152,124984.0
2024-07-22 13:40:00,115.04,115.23,114.96,115.12,50382.0,114.6052,114.7945,114.5255,114.6849,50382.0
2024-07-22 13:45:00,115.1,115.29,115.05,115.15,52759.0,114.665,114.8543,114.6152,114.7148,52759.0
2024-07-22 13:50:00,115.18,115.38,115.12,115.21,81230.0,114.7447,114.9439,114.6849,114.7746,81230.0
2024-07-22 13:55:00,115.21,115.24,115.0,115.14,59294.0,114.7746,114.8045,114.5654,114.7048,59294.0
2024-07-22 14:00:00,115.13,115.39,115.08,115.37,71865.0,114.6949,114.9539,114.6451,114.934,71865.0
2024-07-22 14:05:00,115.36,115.58,115.16,115.53,311666.0,114.924,115.1432,114.7248,115.0934,311666.0
2024-07-22 14:10:00,115.54,115.55,115.19,115.37,172378.0,115.1033,115.1133,114.7546,114.934,172378.0
2024-07-22 14:15:00,115.38,115.51,115.34,115.46,102887.0,114.9439,115.0734,114.9041,115.0236,102887.0
2024-07-22 14:20:00,115.46,115.51,115.35,115.5,73570.0,115.0236,115.0734,114.914,115.0635,73570.0
2024-07-22 14:25:00,115.49,115.5,115.27,115.32,82704.0,115.0535,115.0635,114.8343,114.8842,82704.0
2024-07-22 14:30:00,115.29,115.36,115.18,115.35,81492.0,114.8543,114.924,114.7447,114.914,81492.0
2024-07-22 14:35:00,115.35,115.36,115.14,115.34,112543.0,114.914,114.924,114.7048,114.9041,112543.0
2024-07-22 14:40:00,115.32,115.37,114.98,115.12,98256.0,114.8842,114.934,114.5454,114.6849,98256.0
2024-07-22 14:45:00,115.12,115.29,115.11,115.2,68169.0,114.6849,114.8543,114.6749,114.7646,68169.0
2024-07-22 14:50:00,115.18,115.19,115.04,115.15,136079.0,114.7447,114.7546,114.6052,114.7148,136079.0
2024-07-22 14:55:00,115.14,115.16,114.92,114.94,114839.0,114.7048,114.7248,114.4857,114.5056,114839.0
2024-07-22 15:00:00,114.96,115.16,114.71,115.13,137852.0,114.5255,114.7248,114.2765,114.6949,137852.0
2024-07-22 15:05:00,115.14,115.15,114.97,115.0,137325.0,114.7048,114.7148,114.5355,114.5654,137325.0
2024-07-22 15:10:00,115.01,115.05,114.86,114.95,94800.0,114.5753,114.6152,114.4259,114.5156,94800.0
2024-07-22 15:15:00,114.95,115.09,114.92,115.02,110031.0,114.5156,114.655,114.4857,114.5853,110031.0
2024-07-22 15:20:00,115.01,115.14,115.01,115.09,97275.0,114.5753,114.7048,114.5753,114.655,97275.0
2024-07-22 15:25:00,115.08,115.1,114.77,114.87,121481.0,114.6451,114.665,114.3362,114.4359,121481.0
2024-07-22 15:30:00,114.87,114.89,114.61,114.69,151274.0,114.4359,114.4558,114.1768,114.2565,151274.0
2024-07-22 15:35:00,114.68,114.93,114.56,114.93,201808.0,114.2466,114.4956,114.127,114.4956,201808.0
2024-07-22 15:40:00,114.91,115.07,114.8,114.96,161537.0,114.4757,114.6351,114.3661,114.5255,161537.0
2024-07-22 15:45:00,114.97,115.18,114.96,115.09,152258.0,114.5355,114.7447,114.5255,114.655,152258.0
2024-07-22 15:50:00,115.08,115.08,114.84,114.89,332484.0,114.6451,114.6451,114.406,114.4558,332484.0
2024-07-22 15:55:00,114.88,115.32,114.81,115.27,923995.0,114.4458,114.8842,114.3761,114.8343,923995.0
2024-07-23 09:30:00,115.13,115.44,114.32,115.39,334709.0,114.6949,115.0037,113.8879,114.9539,334709.0
2024-07-23 09:35:00,115.41,116.33,115.28,115.9,322093.0,114.9738,115.8903,114.8443,115.462,322093.0
2024-07-23 09:40:00,115.9,116.28,115.79,116.26,194912.0,115.462,115.8405,115.3524,115.8206,194912.0
2024-07-23 09:45:00,116.21,116.34,115.55,115.73,350086.0,115.7708,115.9003,115.1133,115.2926,350086.0
2024-07-23 09:50:00,115.72,115.76,115.18,115.3,120862.0,115.2826,115.3225,114.7447,114.8642,120862.0
2024-07-23 09:55:00,115.36,115.56,115.21,115.28,156152.0,114.924,115.1232,114.7746,114.8443,156152.0
2024-07-23 10:00:00,115.28,115.61,114.92,115.11,194497.0,114.8443,115.1731,114.4857,114.6749,194497.0
2024-07-23 10:05:00,115.15,115.52,114.95,115.5,202956.0,114.7148,115.0834,114.5156,115.0635,202956.0
2024-07-23 10:10:00,115.5,115.6,115.28,115.41,155255.0,115.0635,115.1631,114.8443,114.9738,155255.0
2024-07-23 10:15:00,115.43,115.6,115.4,115.49,138695.0,114.9937,115.1631,114.9639,115.0535,138695.0
2024-07-23 10:20:00,115.47,115.6,115.27,115.3,144596.0,115.0336,115.1631,114.8343,114.8642,144596.0
2024-07-23 10:25:00,115.29,115.51,115.25,115.4,94107.0,114.8543,115.0734,114.8144,114.9639,94107.0
2024-07-23 10:30:00,115.39,115.43,115.07,115.15,92727.0,114.9539,114.9937,114.6351,114.7148,92727.0
2024-07-23 10:35:00,115.16,115.42,114.99,115.22,113863.0,114.7248,114.9838,114.5554,114.7845,113863.0
2024-07-23 10:40:00,115.23,115.51,115.17,115.34,105341.0,114.7945,115.0734,114.7347,114.9041,105341.0
2024-07-23 10:45:00,115.34,115.39,115.04,115.23,78149.0,114.9041,114.9539,114.6052,114.7945,78149.0
2024-07-23 10:50:00,115.22,115.54,115.2,115.5,135321.0,114.7845,115.1033,114.7646,115.0635,135321.0
2024-07-23 10:55:00,115.5,115.59,115.32,115.42,154155.0,115.0635,115.1531,114.8842,114.9838,154155.0
2024-07-23 11:00:00,115.41,115.53,115.12,115.13,105262.0,114.9738,115.0934,114.6849,114.6949,105262.0
2024-07-23 11:05:00,115.13,115.16,114.91,115.12,144485.0,114.6949,114.7248,114.4757,114.6849,144485.0
2024-07-23 11:10:00,115.14,115.64,115.13,115.57,94811.0,114.7048,115.2029,114.6949,115.1332,94811.0
2024-07-23 11:15:00,115.57,115.6,115.41,115.42,135586.0,115.1332,115.1631,114.9738,114.9838,135586.0
2024-07-23 11:20:00,115.43,115.58,115.3,115.41,87991.0,114.9937,115.1432,114.8642,114.9738,87991.0
2024-07-23 11:25:00,115.42,115.45,115.07,115.14,90624.0,114.9838,115.0137,114.6351,114.7048,90624.0
2024-07-23 11:30:00,115.14,115.14,114.98,115.08,51037.0,114.7048,114.7048,114.5454,114.6451,51037.0
2024-07-23 11:35:00,115.08,115.19,115.05,115.09,62888.0,114.6451,114.7546,114.6152,114.655,62888.0
2024-07-23 11:40:00,115.11,115.12,114.99,114.99,44968.0,114.6749,114.6849,114.5554,114.5554,44968.0
2024-07-23 11:45:00,115.03,115.08,114.88,114.97,121590.0,114.5952,114.6451,114.4458,114.5355,121590.0
2024-07-23 11:50:00,114.98,115.03,114.81,114.89,85732.0,114.5454,114.5952,114.3761,114.4558,85732.0
2024-07-23 11:55:00,114.88,114.89,114.63,114.64,87630.0,114.4458,114.4558,114.1968,114.2067,87630.0
2024-07-23 12:00:00,114.63,114.76,114.48,114.73,115666.0,114.1968,114.3263,114.0473,114.2964,115666.0
2024-07-23 12:05:00,114.73,115.09,114.72,114.98,87026.0,114.2964,114.655,114.2864,114.5454,87026.0
2024-07-23 12:10:00,114.95,114.96,114.75,114.83,102391.0,114.5156,114.5255,114.3163,114.396,102391.0
2024-07-23 12:15:00,114.82,114.85,114.56,114.83,54248.0,114.386,114.4159,114.127,114.396,54248.0
2024-07-23 12:20:00,114.85,114.92,114.36,114.46,96010.0,114.4159,114.4857,113.9278,114.0274,96010.0
2024-07-23 12:25:00,114.45,114.69,114.38,114.6,74936.0,114.0174,114.2565,113.9477,114.1669,74936.0
2024-07-23 12:30:00,114.61,114.67,114.52,114.57,46842.0,114.1768,114.2366,114.0872,114.137,46842.0
2024-07-23 12:35:00,114.6,114.66,114.42,114.46,82191.0,114.1669,114.2266,113.9876,114.0274,82191.0
2024-07-23 12:40:00,114.46,114.67,114.37,114.58,60499.0,114.0274,114.2366,113.9377,114.147,60499.0
2024-07-23 12:45:00,114.59,114.82,114.55,114.68,36735.0,114.1569,114.386,114.1171,114.2466,36735.0
2024-07-23 12:50:00,114.68,114.68,114.49,114.59,35676.0,114.2466,114.2466,114.0573,114.1569,35676.0
2024-07-23 12:55:00,114.61,114.62,114.33,114.46,55006.0,114.1768,114.1868,113.8979,114.0274,55006.0
2024-07-23 13:00:00,114.45,114.46,114.22,114.35,144030.0,114.0174,114.0274,113.7883,113.9178,144030.0
2024-07-23 13:05:00,114.34,114.37,114.06,114.08,104925.0,113.9079,113.9377,113.6289,113.6488,104925.0
2024-07-23 13:10:00,114.08,114.12,113.83,114.04,202628.0,113.6488,113.6887,113.3998,113.609,202628.0
2024-07-23 13:15:00,114.05,114.17,113.86,113.95,111024.0,113.619,113.7385,113.4297,113.5193,111024.0
2024-07-23 13:20:00,113.96,114.17,113.95,114.1,95521.0,113.5293,113.7385,113.5193,113.6688,95521.0
2024-07-23 13:25:00,114.12,114.26,114.08,114.11,52286.0,113.6887,113.8282,113.6488,113.6787,52286.0
2024-07-23 13:30:00,114.09,114.15,113.93,114.01,101743.0,113.6588,113.7186,113.4994,113.5791,101743.0
2024-07-23 13:35:00,114.01,114.14,113.99,114.06,53916.0,113.5791,113.7086,113.5592,113.6289,53916.0
2024-07-23 13:40:00,114.06,114.23,114.06,114.22,63755.0,113.6289,113.7983,113.6289,113.7883,63755.0
2024-07-23 13:45:00,114.22,114.35,114.15,114.2,52235.0,113.7883,113.9178,113.7186,113.7684,52235.0
2024-07-23 13:50:00,114.2,114.34,114.15,114.31,74183.0,113.7684,113.9079,113.7186,113.878,74183.0
2024-07-23 13:55:00,114.31,114.44,114.19,114.29,91744.0,113.878,114.0075,113.7584,113.858,91744.0
2024-07-23 14:00:00,114.29,114.35,114.2,114.28,49923.0,113.858,113.9178,113.7684,113.8481,49923.0
2024-07-23 14:05:00,114.26,114.45,114.23,114.45,67601.0,113.8282,114.0174,113.7983,114.0174,67601.0
2024-07-23 14:10:00,114.44,114.51,114.32,114.37,70433.0,114.0075,114.0772,113.8879,113.9377,70433.0
2024-07-23 14:15:00,114.36,114.39,114.21,114.24,47868.0,113.9278,113.9577,113.7783,113.8082,47868.0
2024-07-23 14:20:00,114.25,114.4,114.25,114.31,53835.0,113.8182,113.9676,113.8182,113.878,53835.0
2024-07-23 14:25:00,114.3,114.3,114.04,114.27,66869.0,113.868,113.868,113.609,113.8381,66869.0
2024-07-23 14:30:00,114.27,114.41,114.24,114.39,78296.0,113.8381,113.9776,113.8082,113.9577,78296.0
2024-07-23 14:35:00,114.38,114.62,114.32,114.61,103833.0,113.9477,114.1868,113.8879,114.1768,103833.0
2024-07-23 14:40:00,114.62,114.66,114.49,114.52,56692.0,114.1868,114.2266,114.0573,114.0872,56692.0
2024-07-23 14:45:00,114.51,114.58,114.45,114.55,50501.0,114.0772,114.147,114.0174,114.1171,50501.0
2024-07-23 14:50:00,114.53,114.7,114.48,114.65,96750.0,114.0971,114.2665,114.0473,114.2167,96750.0
2024-07-23 14:55:00,114.64,114.73,114.59,114.7,84195.0,114.2067,114.2964,114.1569,114.2665,84195.0
2024-07-23 15:00:00,114.7,114.74,114.56,114.63,117363.0,114.2665,114.3063,114.127,114.1968,117363.0
2024-07-23 15:05:00,114.63,114.64,114.53,114.59,43826.0,114.1968,114.2067,114.0971,114.1569,43826.0
2024-07-23 15:10:00,114.59,114.78,114.51,114.78,143926.0,114.1569,114.3462,114.0772,114.3462,143926.0
2024-07-23 15:15:00,114.77,114.78,114.39,114.46,135964.0,114.3362,114.3462,113.9577,114.0274,135964.0
2024-07-23 15:20:00,114.47,114.69,114.45,114.61,74798.0,114.0374,114.2565,114.0174,114.1768,74798.0
2024-07-23 15:25:00,114.58,114.6,114.43,114.45,96561.0,114.147,114.1669,113.9975,114.0174,96561.0
2024-07-23 15:30:00,114.44,114.45,114.26,114.31,108259.0,114.0075,114.0174,113.8282,113.878,108259.0
2024-07-23 15:35:00,114.31,114.54,114.29,114.35,125549.0,113.878,114.1071,113.858,113.9178,125549.0
2024-07-23 15:40:00,114.35,114.35,114.03,114.19,160694.0,113.9178,113.9178,113.599,113.7584,160694.0
2024-07-23 15:45:00,114.19,114.35,114.19,114.26,116114.0,113.7584,113.9178,113.7584,113.8282,116114.0
2024-07-23 15:50:00,114.25,114.49,114.01,114.07,303117.0,113.8182,114.0573,113.5791,113.6389,303117.0
2024-07-23 15:55:00,114.05,114.31,113.99,114.25,638161.0,113.619,113.878,113.5592,113.8182,638161.0
2024-07-24 09:30:00,111.47,112.62,111.08,112.11,920711.0,111.0487,112.1944,110.6602,111.6863,920711.0
2024-07-24 09:35:00,112.12,112.18,111.41,111.43,324868.0,111.6962,111.756,110.9889,111.0089,324868.0
2024-07-24 09:40:00,111.45,111.97,111.25,111.9,253063.0,111.0288,111.5468,110.8295,111.4771,253063.0
2024-07-24 09:45:00,111.91,113.05,111.89,112.7,406337.0,111.487,112.6227,111.4671,112.2741,406337.0
2024-07-24 09:50:00,112.65,112.8,112.24,112.62,258975.0,112.2242,112.3737,111.8158,112.1944,258975.0
2024-07-24 09:55:00,112.61,112.83,112.29,112.41,227478.0,112.1844,112.4036,111.8656,111.9852,227478.0
2024-07-24 10:00:00,112.4,112.96,112.32,112.84,403750.0,111.9752,112.5331,111.8955,112.4135,403750.0
2024-07-24 10:05:00,112.87,113.39,112.76,113.37,278287.0,112.4434,112.9614,112.3338,112.9415,278287.0
2024-07-24 10:10:00,113.36,113.46,112.75,112.92,224450.0,112.9316,113.0312,112.3239,112.4932,224450.0
2024-07-24 10:15:00,112.92,113.08,112.76,112.88,166934.0,112.4932,112.6526,112.3338,112.4534,166934.0
2024-07-24 10:20:00,112.89,113.48,112.8,113.43,250127.0,112.4633,113.0511,112.3737,113.0013,250127.0
2024-07-24 10:25:00,113.43,114.0,113.36,113.8,354883.0,113.0013,113.5691,112.9316,113.3699,354883.0
2024-07-24 10:30:00,113.81,114.03,113.73,113.75,210845.0,113.3799,113.599,113.3002,113.3201,210845.0
2024-07-24 10:35:00,113.74,114.04,113.68,113.76,290074.0,113.3101,113.609,113.2504,113.33,290074.0
2024-07-24 10:40:00,113.74,113.82,113.29,113.48,154493.0,113.3101,113.3898,112.8618,113.0511,154493.0
2024-07-24 10:45:00,113.49,113.5,112.91,113.03,178475.0,113.0611,113.071,112.4833,112.6028,178475.0
2024-07-24 10:50:00,113.02,113.1,112.61,112.85,171409.0,112.5928,112.6725,112.1844,112.4235,171409.0
2024-07-24 10:55:00,112.83,113.12,112.81,113.02,102860.0,112.4036,112.6925,112.3836,112.5928,102860.0
2024-07-24 11:00:00,113.01,113.22,112.95,113.04,89157.0,112.5829,112.7921,112.5231,112.6128,89157.0
2024-07-24 11:05:00,113.02,113.06,112.65,112.75,146350.0,112.5928,112.6327,112.2242,112.3239,146350.0
2024-07-24 11:10:00,112.75,112.78,112.36,112.37,189034.0,112.3239,112.3538,111.9353,111.9453,189034.0
2024-07-24 11:15:00,112.36,112.36,111.98,112.3,200864.0,111.9353,111.9353,111.5568,111.8756,200864.0
2024-07-24 11:20:00,112.32,112.38,111.74,111.76,166894.0,111.8955,111.9553,111.3177,111.3376,166894.0
2024-07-24 11:25:00,111.75,111.94,111.7,111.9,193816.0,111.3276,111.5169,111.2778,111.4771,193816.0
2024-07-24 11:30:00,111.89,112.31,111.87,112.2,248662.0,111.4671,111.8855,111.4472,111.7759,248662.0
2024-07-24 11:35:00,112.23,112.32,112.08,112.24,90794.0,111.8058,111.8955,111.6564,111.8158,90794.0
2024-07-24 11:40:00,112.22,112.22,111.91,111.91,92969.0,111.7959,111.7959,111.487,111.487,92969.0
2024-07-24 11:45:00,111.9,111.98,111.69,111.73,109450.0,111.4771,111.5568,111.2679,111.3077,109450.0
2024-07-24 11:50:00,111.72,112.01,111.7,112.0,151131.0,111.2978,111.5867,111.2778,111.5767,151131.0
2024-07-24 11:55:00,111.98,111.99,111.58,111.64,108411.0,111.5568,111.5667,111.1583,111.2181,108411.0
2024-07-24 12:00:00,111.64,111.68,111.31,111.37,123826.0,111.2181,111.2579,110.8893,110.9491,123826.0
2024-07-24 12:05:00,111.37,111.44,111.21,111.43,153436.0,110.9491,111.0188,110.7897,111.0089,153436.0
2024-07-24 12:10:00,111.42,111.53,111.2,111.28,139647.0,110.9989,111.1085,110.7797,110.8594,139647.0
2024-07-24 12:15:00,111.29,111.56,111.07,111.35,225861.0,110.8694,111.1384,110.6502,110.9292,225861.0
2024-07-24 12:20:00,111.34,111.44,111.22,111.32,129270.0,110.9192,111.0188,110.7996,110.8993,129270.0
2024-07-24 12:25:00,111.32,111.35,111.04,111.12,119724.0,110.8993,110.9292,110.6203,110.7,119724.0
2024-07-24 12:30:00,111.11,111.36,111.01,111.32,107420.0,110.6901,110.9391,110.5904,110.8993,107420.0
2024-07-24 12:35:00,111.33,111.39,111.09,111.15,86920.0,110.9092,110.969,110.6701,110.7299,86920.0
2024-07-24 12:40:00,111.15,111.21,111.01,111.12,69844.0,110.7299,110.7897,110.5904,110.7,69844.0
2024-07-24 12:45:00,111.13,111.43,110.97,111.2,217215.0,110.71,111.0089,110.5506,110.7797,217215.0
2024-07-24 12:50:00,111.2,111.23,110.97,111.07,251370.0,110.7797,110.8096,110.5506,110.6502,251370.0
2024-07-24 12:55:00,111.07,111.17,110.91,111.02,310680.0,110.6502,110.7498,110.4908,110.6004,310680.0
2024-07-24 13:00:00,111.03,111.15,110.94,111.0,91185.0,110.6104,110.7299,110.5207,110.5805,91185.0
2024-07-24 13:05:00,111.0,111.12,110.92,111.08,181327.0,110.5805,110.7,110.5008,110.6602,181327.0
2024-07-24 13:10:00,111.08,111.37,111.02,111.35,167591.0,110.6602,110.9491,110.6004,110.9292,167591.0
2024-07-24 13:15:00,111.34,111.5,111.2,111.42,102899.0,110.9192,111.0786,110.7797,110.9989,102899.0
2024-07-24 13:20:00,111.42,111.51,111.21,111.34,127262.0,110.9989,111.0886,110.7897,110.9192,127262.0
2024-07-24 13:25:00,111.34,111.59,111.28,111.52,77629.0,110.9192,111.1683,110.8594,111.0985,77629.0
2024-07-24 13:30:00,111.52,111.55,111.2,111.54,60997.0,111.0985,111.1284,110.7797,111.1184,60997.0
2024-07-24 13:35:00,111.54,111.57,111.31,111.53,85465.0,111.1184,111.1483,110.8893,111.1085,85465.0
2024-07-24 13:40:00,111.54,111.7,111.5,111.59,154101.0,111.1184,111.2778,111.0786,111.1683,154101.0
2024-07-24 13:45:00,111.58,111.67,111.47,111.49,57629.0,111.1583,111.2479,111.0487,111.0686,57629.0
2024-07-24 13:50:00,111.51,111.71,111.46,111.66,80234.0,111.0886,111.2878,111.0387,111.238,80234.0
2024-07-24 13:55:00,111.66,111.81,111.64,111.72,115889.0,111.238,111.3874,111.2181,111.2978,115889.0
2024-07-24 14:00:00,111.72,111.75,111.4,111.41,113978.0,111.2978,111.3276,110.979,110.9889,113978.0
2024-07-24 14:05:00,111.42,111.78,111.37,111.62,100617.0,110.9989,111.3575,110.9491,111.1981,100617.0
2024-07-24 14:10:00,111.62,111.82,111.47,111.7,104158.0,111.1981,111.3974,111.0487,111.2778,104158.0
2024-07-24 14:15:00,111.7,111.73,111.53,111.61,63183.0,111.2778,111.3077,111.1085,111.1882,63183.0
2024-07-24 14:20:00,111.62,111.63,111.44,111.48,71503.0,111.1981,111.2081,111.0188,111.0587,71503.0
2024-07-24 14:25:00,111.48,111.63,111.35,111.42,70806.0,111.0587,111.2081,110.9292,110.9989,70806.0
2024-07-24 14:30:00,111.42,111.47,111.3,111.38,69028.0,110.9989,111.0487,110.8793,110.959,69028.0
2024-07-24 14:35:00,111.4,111.48,111.29,111.47,88861.0,110.979,111.0587,110.8694,111.0487,88861.0
2024-07-24 14:40:00,111.46,111.49,111.22,111.32,71013.0,111.0387,111.0686,110.7996,110.8993,71013.0
2024-07-24 14:45:00,111.31,111.39,110.82,110.84,157380.0,110.8893,110.969,110.4012,110.4211,157380.0
2024-07-24 14:50:00,110.84,110.87,110.53,110.61,309286.0,110.4211,110.451,110.1123,110.192,309286.0
2024-07-24 14:55:00,110.6,110.77,110.57,110.71,120562.0,110.182,110.3514,110.1521,110.2916,120562.0
2024-07-24 15:00:00,110.7,110.88,110.64,110.84,123563.0,110.2816,110.4609,110.2218,110.4211,123563.0
2024-07-24 15:05:00,110.85,110.92,110.57,110.77,191743.0,110.431,110.5008,110.1521,110.3514,191743.0
2024-07-24 15:10:00,110.78,110.91,110.68,110.83,110019.0,110.3613,110.4908,110.2617,110.4111,110019.0
2024-07-24 15:15:00,110.83,110.94,110.51,110.68,205841.0,110.4111,110.5207,110.0923,110.2617,205841.0
2024-07-24 15:20:00,110.68,110.94,110.57,110.72,171461.0,110.2617,110.5207,110.1521,110.3015,171461.0
2024-07-24 15:25:00,110.7,110.78,110.26,110.3,265707.0,110.2816,110.3613,109.8433,109.8831,265707.0
2024-07-24 15:30:00,110.33,110.79,110.16,110.78,340988.0,109.913,110.3713,109.7437,110.3613,340988.0
2024-07-24 15:35:00,110.78,111.29,110.61,111.12,415846.0,110.3613,110.8694,110.192,110.7,415846.0
2024-07-24 15:40:00,111.13,111.28,110.91,110.95,267176.0,110.71,110.8594,110.4908,110.5307,267176.0
2024-07-24 15:45:00,110.96,111.31,110.65,111.17,319496.0,110.5406,110.8893,110.2318,110.7498,319496.0
2024-07-24 15:50:00,111.18,111.22,110.08,110.13,487441.0,110.7598,110.7996,109.664,109.7138,487441.0
2024-07-24 15:55:00,110.1,110.47,110.0,110.27,1617100.0,109.6839,110.0525,109.5843,109.8532,1617100.0
2024-07-25 09:30:00,106.8,106.81,105.28,105.91,1443580.0,106.3964,106.4063,104.8821,105.5097,1443580.0
2024-07-25 09:35:00,105.87,107.98,105.87,107.82,900441.0,105.4699,107.5719,105.4699,107.4125,900441.0
2024-07-25 09:40:00,107.82,108.79,107.73,108.4,534083.0,107.4125,108.3788,107.3228,107.9903,534083.0
2024-07-25 09:45:00,108.4,108.6,107.35,107.92,393411.0,107.9903,108.1896,106.9443,107.5121,393411.0
2024-07-25 09:50:00,107.92,108.24,107.2,107.52,267886.0,107.5121,107.8309,106.7948,107.1136,267886.0
2024-07-25 09:55:00,107.54,107.69,106.72,107.1,247432.0,107.1336,107.283,106.3167,106.6952,247432.0
2024-07-25 10:00:00,107.05,107.14,106.43,106.69,410350.0,106.6454,106.7351,106.0278,106.2868,410350.0
2024-07-25 10:05:00,106.73,107.21,105.72,106.03,467585.0,106.3266,106.8048,105.3204,105.6293,467585.0
2024-07-25 10:10:00,106.05,106.08,105.04,105.81,702601.0,105.6492,105.6791,104.643,105.4101,702601.0
2024-07-25 10:15:00,105.8,106.45,105.46,106.39,731913.0,105.4001,106.0477,105.0614,105.9879,731913.0
2024-07-25 10:20:00,106.38,107.33,106.06,107.32,332518.0,105.9779,106.9244,105.6592,106.9144,332518.0
2024-07-25 10:25:00,107.3,108.1,107.25,107.99,443415.0,106.8945,107.6914,106.8447,107.5819,443415.0
2024-07-25 10:30:00,107.97,108.59,107.57,107.92,309322.0,107.5619,108.1796,107.1634,107.5121,309322.0
2024-07-25 10:35:00,107.94,108.48,107.9,108.19,503852.0,107.532,108.07,107.4922,107.7811,503852.0
2024-07-25 10:40:00,108.2,108.22,107.76,107.93,387526.0,107.7911,107.811,107.3527,107.5221,387526.0
2024-07-25 10:45:00,107.94,108.51,107.66,108.15,291805.0,107.532,108.0999,107.2531,107.7413,291805.0
2024-07-25 10:50:00,108.16,108.87,108.15,108.75,365165.0,107.7512,108.4585,107.7413,108.339,365165.0
2024-07-25 10:55:00,108.76,108.8,108.24,108.68,211893.0,108.3489,108.3888,107.8309,108.2692,211893.0
2024-07-25 11:00:00,108.67,108.69,107.78,107.87,206695.0,108.2593,108.2792,107.3727,107.4623,206695.0
2024-07-25 11:05:00,107.87,108.26,107.56,108.13,166253.0,107.4623,107.8508,107.1535,107.7213,166253.0
2024-07-25 11:10:00,108.16,109.28,108.11,109.2,418225.0,107.7512,108.867,107.7014,108.7873,418225.0
2024-07-25 11:15:00,109.19,109.44,109.04,109.04,266626.0,108.7773,109.0264,108.6279,108.6279,266626.0
2024-07-25 11:20:00,109.04,109.04,108.49,108.98,130580.0,108.6279,108.6279,108.08,108.5681,130580.0
2024-07-25 11:25:00,108.98,109.18,108.87,109.14,224652.0,108.5681,108.7674,108.4585,108.7275,224652.0
2024-07-25 11:30:00,109.14,109.25,108.77,108.96,118337.0,108.7275,108.8371,108.3589,108.5482,118337.0
2024-07-25 11:35:00,108.94,109.02,108.78,109.0,160316.0,108.5283,108.608,108.3689,108.588,160316.0
2024-07-25 11:40:00,109.0,109.0,108.34,108.68,152474.0,108.588,108.588,107.9305,108.2692,152474.0
2024-07-25 11:45:00,108.69,109.25,108.69,109.2,358748.0,108.2792,108.8371,108.2792,108.7873,358748.0
2024-07-25 11:50:00,109.18,109.69,109.05,109.44,299818.0,108.7674,109.2754,108.6379,109.0264,299818.0
2024-07-25 11:55:00,109.43,109.66,109.17,109.66,150084.0,109.0164,109.2455,108.7574,109.2455,150084.0
2024-07-25 12:00:00,109.68,110.07,109.64,109.93,256354.0,109.2655,109.654,109.2256,109.5145,256354.0
2024-07-25 12:05:00,109.91,109.97,108.96,109.23,152343.0,109.4946,109.5544,108.5482,108.8172,152343.0
2024-07-25 12:10:00,109.21,109.9,109.18,109.9,99903.0,108.7972,109.4846,108.7674,109.4846,99903.0
2024-07-25 12:15:00,109.88,110.01,109.57,109.99,112933.0,109.4647,109.5942,109.1559,109.5743,112933.0
2024-07-25 12:20:00,109.98,110.28,109.84,110.25,261861.0,109.5643,109.8632,109.4249,109.8333,261861.0
2024-07-25 12:25:00,110.22,110.4,109.9,110.26,194224.0,109.8034,109.9827,109.4846,109.8433,194224.0
2024-07-25 12:30:00,110.36,110.38,109.98,110.07,186548.0,109.9429,109.9628,109.5643,109.654,186548.0
2024-07-25 12:35:00,110.11,110.25,109.87,110.25,114312.0,109.6938,109.8333,109.4548,109.8333,114312.0
2024-07-25 12:40:00,110.25,110.5,110.21,110.3,102263.0,109.8333,110.0824,109.7935,109.8831,102263.0
2024-07-25 12:45:00,110.3,110.45,109.94,110.06,67547.0,109.8831,110.0326,109.5245,109.644,67547.0
2024-07-25 12:50:00,110.05,110.22,109.9,110.04,109212.0,109.6341,109.8034,109.4846,109.6241,109212.0
2024-07-25 12:55:00,110.05,110.41,109.99,110.35,72133.0,109.6341,109.9927,109.5743,109.9329,72133.0
2024-07-25 13:00:00,110.37,110.66,110.29,110.44,251254.0,109.9529,110.2418,109.8732,110.0226,251254.0
2024-07-25 13:05:00,110.43,110.6,110.32,110.57,123296.0,110.0126,110.182,109.9031,110.1521,123296.0
2024-07-25 13:10:00,110.55,110.7,110.16,110.32,113861.0,110.1322,110.2816,109.7437,109.9031,113861.0
2024-07-25 13:15:00,110.35,110.36,110.03,110.07,70244.0,109.9329,109.9429,109.6141,109.654,70244.0
2024-07-25 13:20:00,110.11,110.22,109.42,109.51,131894.0,109.6938,109.8034,109.0065,109.0961,131894.0
2024-07-25 13:25:00,109.53,110.02,109.51,109.75,87072.0,109.116,109.6042,109.0961,109.3352,87072.0
2024-07-25 13:30:00,109.78,109.81,109.25,109.4,61809.0,109.3651,109.395,108.8371,108.9865,61809.0
2024-07-25 13:35:00,109.44,109.69,109.32,109.67,68976.0,109.0264,109.2754,108.9068,109.2555,68976.0
2024-07-25 13:40:00,109.65,109.84,109.55,109.57,88629.0,109.2356,109.4249,109.136,109.1559,88629.0
2024-07-25 13:45:00,109.59,109.66,109.33,109.51,61688.0,109.1758,109.2455,108.9168,109.0961,61688.0
2024-07-25 13:50:00,109.5,109.76,109.43,109.67,52804.0,109.0862,109.3452,109.0164,109.2555,52804.0
2024-07-25 13:55:00,109.68,109.97,109.65,109.89,129454.0,109.2655,109.5544,109.2356,109.4747,129454.0
2024-07-25 14:00:00,109.9,109.93,109.44,109.44,83415.0,109.4846,109.5145,109.0264,109.0264,83415.0
2024-07-25 14:05:00,109.44,109.51,109.19,109.19,131496.0,109.0264,109.0961,108.7773,108.7773,131496.0
2024-07-25 14:10:00,109.22,109.33,109.03,109.13,91746.0,108.8072,108.9168,108.6179,108.7175,91746.0
2024-07-25 14:15:00,109.15,109.27,109.05,109.23,74461.0,108.7375,108.857,108.6379,108.8172,74461.0
2024-07-25 14:20:00,109.23,109.25,108.84,108.86,134958.0,108.8172,108.8371,108.4286,108.4486,134958.0
2024-07-25 14:25:00,108.86,109.27,108.86,109.18,56610.0,108.4486,108.857,108.4486,108.7674,56610.0
2024-07-25 14:30:00,109.18,109.28,109.14,109.23,94074.0,108.7674,108.867,108.7275,108.8172,94074.0
2024-07-25 14:35:00,109.22,109.23,108.82,108.95,68956.0,108.8072,108.8172,108.4087,108.5382,68956.0
2024-07-25 14:40:00,108.94,108.97,108.47,108.48,150472.0,108.5283,108.5582,108.06,108.07,150472.0
2024-07-25 14:45:00,108.44,108.49,108.07,108.11,128193.0,108.0302,108.08,107.6616,107.7014,128193.0
2024-07-25 14:50:00,108.14,108.39,107.84,107.88,185687.0,107.7313,107.9803,107.4324,107.4723,185687.0
2024-07-25 14:55:00,107.88,108.15,107.8,107.89,133871.0,107.4723,107.7413,107.3926,107.4822,133871.0
2024-07-25 15:00:00,107.88,108.18,107.84,108.04,199227.0,107.4723,107.7711,107.4324,107.6317,199227.0
2024-07-25 15:05:00,108.05,108.19,107.97,107.99,152858.0,107.6416,107.7811,107.5619,107.5819,152858.0
2024-07-25 15:10:00,107.97,108.14,107.82,108.02,125620.0,107.5619,107.7313,107.4125,107.6117,125620.0
2024-07-25 15:15:00,108.02,108.17,107.84,108.04,141564.0,107.6117,107.7612,107.4324,107.6317,141564.0
2024-07-25 15:20:00,108.04,108.73,108.01,108.64,192045.0,107.6317,108.3191,107.6018,108.2294,192045.0
2024-07-25 15:25:00,108.61,109.0,108.57,108.7,126918.0,108.1995,108.588,108.1597,108.2892,126918.0
2024-07-25 15:30:00,108.68,108.88,108.44,108.71,183276.0,108.2692,108.4685,108.0302,108.2991,183276.0
2024-07-25 15:35:00,108.72,108.74,108.31,108.49,133957.0,108.3091,108.329,107.9006,108.08,133957.0
2024-07-25 15:40:00,108.49,108.54,108.33,108.5,200840.0,108.08,108.1298,107.9206,108.0899,200840.0
2024-07-25 15:45:00,108.49,108.5,107.79,108.16,285100.0,108.08,108.0899,107.3826,107.7512,285100.0
2024-07-25 15:50:00,108.1,108.1,107.31,107.36,350012.0,107.6914,107.6914,106.9044,106.9542,350012.0
2024-07-25 15:55:00,107.36,107.62,107.16,107.38,733689.0,106.9542,107.2133,106.755,106.9742,733689.0
2024-07-26 09:30:00,110.0,110.16,108.34,108.34,640339.0,109.5843,109.7437,107.9305,107.9305,640339.0
2024-07-26 09:35:00,108.33,108.95,108.25,108.62,436171.0,107.9206,108.5382,107.8409,108.2095,436171.0
2024-07-26 09:40:00,108.57,108.81,107.99,108.78,564011.0,108.1597,108.3988,107.5819,108.3689,564011.0
2024-07-26 09:45:00,108.75,108.8,107.78,107.78,353386.0,108.339,108.3888,107.3727,107.3727,353386.0
2024-07-26 09:50:00,107.83,108.84,107.8,108.58,232602.0,107.4225,108.4286,107.3926,108.1696,232602.0
2024-07-26 09:55:00,108.58,109.23,108.57,109.18,258790.0,108.1696,108.8172,108.1597,108.7674,258790.0
2024-07-26 10:00:00,109.15,109.68,108.32,108.36,464198.0,108.7375,109.2655,107.9106,107.9505,464198.0
2024-07-26 10:05:00,108.34,108.5,107.91,108.18,272950.0,107.9305,108.0899,107.5022,107.7711,272950.0
2024-07-26 10:10:00,108.16,108.7,107.87,107.93,190793.0,107.7512,108.2892,107.4623,107.5221,190793.0
2024-07-26 10:15:00,107.91,108.42,107.83,108.4,263253.0,107.5022,108.0102,107.4225,107.9903,263253.0
2024-07-26 10:20:00,108.4,109.39,108.39,109.38,250286.0,107.9903,108.9766,107.9803,108.9666,250286.0
2024-07-26 10:25:00,109.36,109.58,108.82,108.83,283219.0,108.9467,109.1658,108.4087,108.4187,283219.0
2024-07-26 10:30:00,108.85,108.93,108.35,108.4,213685.0,108.4386,108.5183,107.9405,107.9903,213685.0
2024-07-26 10:35:00,108.41,108.91,108.36,108.48,178460.0,108.0003,108.4984,107.9505,108.07,178460.0
2024-07-26 10:40:00,108.5,108.86,108.46,108.48,89308.0,108.0899,108.4486,108.0501,108.07,89308.0
2024-07-26 10:45:00,108.46,108.55,108.16,108.26,157664.0,108.0501,108.1397,107.7512,107.8508,157664.0
2024-07-26 10:50:00,108.25,108.42,108.09,108.09,122660.0,107.8409,108.0102,107.6815,107.6815,122660.0
2024-07-26 10:55:00,108.1,108.86,108.04,108.75,160988.0,107.6914,108.4486,107.6317,108.339,160988.0
2024-07-26 11:00:00,108.73,108.86,108.57,108.67,107346.0,108.3191,108.4486,108.1597,108.2593,107346.0
2024-07-26 11:05:00,108.67,108.84,108.27,108.38,164479.0,108.2593,108.4286,107.8608,107.9704,164479.0
2024-07-26 11:10:00,108.39,108.48,108.18,108.23,108554.0,107.9803,108.07,107.7711,107.8209,108554.0
2024-07-26 11:15:00,108.27,108.45,108.06,108.13,165866.0,107.8608,108.0401,107.6516,107.7213,165866.0
2024-07-26 11:20:00,108.1,108.41,107.96,108.35,105163.0,107.6914,108.0003,107.552,107.9405,105163.0
2024-07-26 11:25:00,108.35,108.43,108.08,108.32,77632.0,107.9405,108.0202,107.6715,107.9106,77632.0
2024-07-26 11:30:00,108.33,108.61,108.32,108.49,64027.0,107.9206,108.1995,107.9106,108.08,64027.0
2024-07-26 11:35:00,108.46,108.93,108.3,108.93,103301.0,108.0501,108.5183,107.8907,108.5183,103301.0
2024-07-26 11:40:00,108.94,108.98,108.65,108.96,87765.0,108.5283,108.5681,108.2394,108.5482,87765.0
2024-07-26 11:45:00,108.98,109.13,108.78,109.1,90688.0,108.5681,108.7175,108.3689,108.6877,90688.0
2024-07-26 11:50:00,109.12,109.15,108.8,108.96,62233.0,108.7076,108.7375,108.3888,108.5482,62233.0
2024-07-26 11:55:00,108.97,109.02,108.8,109.02,51575.0,108.5582,108.608,108.3888,108.608,51575.0
2024-07-26 12:00:00,109.02,109.19,108.93,109.08,76352.0,108.608,108.7773,108.5183,108.6677,76352.0
2024-07-26 12:05:00,109.06,109.15,108.97,109.04,67261.0,108.6478,108.7375,108.5582,108.6279,67261.0
2024-07-26 12:10:00,109.04,109.24,108.96,109.05,94066.0,108.6279,108.8271,108.5482,108.6379,94066.0
2024-07-26 12:15:00,109.07,109.34,109.04,109.26,106868.0,108.6578,108.9268,108.6279,108.8471,106868.0
2024-07-26 12:20:00,109.23,109.58,109.16,109.53,96290.0,108.8172,109.1658,108.7474,109.116,96290.0
2024-07-26 12:25:00,109.54,109.73,109.38,109.39,118897.0,109.126,109.3153,108.9666,108.9766,118897.0
2024-07-26 12:30:00,109.39,109.84,109.37,109.68,117673.0,108.9766,109.4249,108.9566,109.2655,117673.0
2024-07-26 12:35:00,109.68,109.86,109.47,109.86,91874.0,109.2655,109.4448,109.0563,109.4448,91874.0
2024-07-26 12:40:00,109.86,110.12,109.77,110.03,149266.0,109.4448,109.7038,109.3551,109.6141,149266.0
2024-07-26 12:45:00,110.03,110.09,109.85,109.85,113178.0,109.6141,109.6739,109.4348,109.4348,113178.0
2024-07-26 12:50:00,109.87,110.13,109.86,110.01,75390.0,109.4548,109.7138,109.4448,109.5942,75390.0
2024-07-26 12:55:00,110.02,110.21,109.92,110.15,95769.0,109.6042,109.7935,109.5046,109.7337,95769.0
2024-07-26 13:00:00,110.14,110.32,110.1,110.3,92117.0,109.7237,109.9031,109.6839,109.8831,92117.0
2024-07-26 13:05:00,110.28,110.41,110.14,110.14,88369.0,109.8632,109.9927,109.7237,109.7237,88369.0
2024-07-26 13:10:00,110.15,110.55,110.14,110.33,120642.0,109.7337,110.1322,109.7237,109.913,120642.0
2024-07-26 13:15:00,110.32,110.49,110.29,110.46,79216.0,109.9031,110.0724,109.8732,110.0425,79216.0
2024-07-26 13:20:00,110.48,110.49,110.32,110.44,93530.0,110.0624,110.0724,109.9031,110.0226,93530.0
2024-07-26 13:25:00,110.46,110.56,110.33,110.44,104280.0,110.0425,110.1421,109.913,110.0226,104280.0
2024-07-26 13:30:00,110.46,110.63,110.04,110.09,168501.0,110.0425,110.2119,109.6241,109.6739,168501.0
2024-07-26 13:35:00,110.04,110.04,109.42,109.45,172312.0,109.6241,109.6241,109.0065,109.0363,172312.0
2024-07-26 13:40:00,109.47,109.59,109.16,109.56,202225.0,109.0563,109.1758,108.7474,109.1459,202225.0
2024-07-26 13:45:00,109.55,109.97,109.28,109.35,184983.0,109.136,109.5544,108.867,108.9367,184983.0
2024-07-26 13:50:00,109.33,109.63,109.2,109.62,67877.0,108.9168,109.2157,108.7873,109.2057,67877.0
2024-07-26 13:55:00,109.64,109.71,109.53,109.63,63664.0,109.2256,109.2954,109.116,109.2157,63664.0
2024-07-26 14:00:00,109.63,109.85,109.56,109.68,79794.0,109.2157,109.4348,109.1459,109.2655,79794.0
2024-07-26 14:05:00,109.68,109.81,109.58,109.79,70850.0,109.2655,109.395,109.1658,109.3751,70850.0
2024-07-26 14:10:00,109.8,109.96,109.75,109.78,73287.0,109.385,109.5444,109.3352,109.3651,73287.0
2024-07-26 14:15:00,109.78,109.95,109.49,109.49,94167.0,109.3651,109.5344,109.0762,109.0762,94167.0
2024-07-26 14:20:00,109.5,109.71,109.45,109.69,71750.0,109.0862,109.2954,109.0363,109.2754,71750.0
2024-07-26 14:25:00,109.67,109.86,109.55,109.55,79326.0,109.2555,109.4448,109.136,109.136,79326.0
2024-07-26 14:30:00,109.59,109.76,109.5,109.73,74986.0,109.1758,109.3452,109.0862,109.3153,74986.0
2024-07-26 14:35:00,109.72,109.8,109.48,109.57,55981.0,109.3053,109.385,109.0662,109.1559,55981.0
2024-07-26 14:40:00,109.57,109.62,109.07,109.29,112232.0,109.1559,109.2057,108.6578,108.8769,112232.0
2024-07-26 14:45:00,109.29,109.38,108.98,109.34,151260.0,108.8769,108.9666,108.5681,108.9268,151260.0
2024-07-26 14:50:00,109.36,109.36,108.99,109.07,116239.0,108.9467,108.9467,108.5781,108.6578,116239.0
2024-07-26 14:55:00,109.07,109.16,108.92,108.98,155422.0,108.6578,108.7474,108.5083,108.5681,155422.0
2024-07-26 15:00:00,108.97,109.05,108.59,108.62,138167.0,108.5582,108.6379,108.1796,108.2095,138167.0
2024-07-26 15:05:00,108.6,108.89,108.55,108.89,110845.0,108.1896,108.4785,108.1397,108.4785,110845.0
2024-07-26 15:10:00,108.88,108.96,108.77,108.87,85465.0,108.4685,108.5482,108.3589,108.4585,85465.0
2024-07-26 15:15:00,108.85,108.85,108.48,108.6,121182.0,108.4386,108.4386,108.07,108.1896,121182.0
2024-07-26 15:20:00,108.6,109.18,108.57,109.16,116071.0,108.1896,108.7674,108.1597,108.7474,116071.0
2024-07-26 15:25:00,109.16,109.56,109.1,109.53,106067.0,108.7474,109.1459,108.6877,109.116,106067.0
2024-07-26 15:30:00,109.5,109.5,108.84,108.93,101779.0,109.0862,109.0862,108.4286,108.5183,101779.0
2024-07-26 15:35:00,108.93,109.17,108.83,109.13,121364.0,108.5183,108.7574,108.4187,108.7175,121364.0
2024-07-26 15:40:00,109.13,109.4,108.88,109.39,124360.0,108.7175,108.9865,108.4685,108.9766,124360.0
2024-07-26 15:45:00,109.36,109.48,109.17,109.35,135288.0,108.9467,109.0662,108.7574,108.9367,135288.0
2024-07-26 15:50:00,109.37,109.5,108.73,108.8,259933.0,108.9566,109.0862,108.3191,108.3888,259933.0
2024-07-26 15:55:00,108.81,109.5,108.68,109.46,552888.0,108.3988,109.0862,108.2692,109.0463,552888.0
2024-07-29 09:30:00,110.54,110.62,109.88,110.5,450772.0,110.1222,110.2019,109.4647,110.0824,450772.0
2024-07-29 09:35:00,110.44,111.03,110.35,110.55,311655.0,110.0226,110.6104,109.9329,110.1322,311655.0
2024-07-29 09:40:00,110.5,110.86,110.0,110.72,240769.0,110.0824,110.441,109.5843,110.3015,240769.0
2024-07-29 09:45:00,110.78,110.95,110.46,110.65,161706.0,110.3613,110.5307,110.0425,110.2318,161706.0
2024-07-29 09:50:00,110.71,110.9,110.35,110.55,150723.0,110.2916,110.4809,109.9329,110.1322,150723.0
2024-07-29 09:55:00,110.57,110.74,110.34,110.56,102559.0,110.1521,110.3215,109.923,110.1421,102559.0
2024-07-29 10:00:00,110.56,110.76,109.58,109.82,188168.0,110.1421,110.3414,109.1658,109.4049,188168.0
2024-07-29 10:05:00,109.83,109.83,109.16,109.3,188199.0,109.4149,109.4149,108.7474,108.8869,188199.0
2024-07-29 10:10:00,109.27,109.28,108.61,108.71,215831.0,108.857,108.867,108.1995,108.2991,215831.0
2024-07-29 10:15:00,108.76,109.15,108.59,109.09,181488.0,108.3489,108.7375,108.1796,108.6777,181488.0
2024-07-29 10:20:00,109.08,109.56,109.05,109.38,145505.0,108.6677,109.1459,108.6379,108.9666,145505.0
2024-07-29 10:25:00,109.36,109.37,108.98,109.35,98998.0,108.9467,108.9566,108.5681,108.9367,98998.0
2024-07-29 10:30:00,109.33,109.42,109.06,109.19,98314.0,108.9168,109.0065,108.6478,108.7773,98314.0
2024-07-29 10:35:00,109.2,109.32,108.95,109.0,79611.0,108.7873,108.9068,108.5382,108.588,79611.0
2024-07-29 10:40:00,109.03,109.41,109.03,109.38,63442.0,108.6179,108.9965,108.6179,108.9666,63442.0
2024-07-29 10:45:00,109.4,109.64,109.03,109.05,149358.0,108.9865,109.2256,108.6179,108.6379,149358.0
2024-07-29 10:50:00,109.03,109.08,108.76,108.83,107932.0,108.6179,108.6677,108.3489,108.4187,107932.0
2024-07-29 10:55:00,108.84,108.95,108.5,108.55,128552.0,108.4286,108.5382,108.0899,108.1397,128552.0
2024-07-29 11:00:00,108.54,108.54,108.09,108.37,215982.0,108.1298,108.1298,107.6815,107.9604,215982.0
2024-07-29 11:05:00,108.39,108.65,107.97,108.04,235764.0,107.9803,108.2394,107.5619,107.6317,235764.0
2024-07-29 11:10:00,108.08,108.19,107.58,107.79,150634.0,107.6715,107.7811,107.1734,107.3826,150634.0
2024-07-29 11:15:00,107.81,107.81,107.22,107.26,184414.0,107.4025,107.4025,106.8148,106.8546,184414.0
2024-07-29 11:20:00,107.25,107.37,107.14,107.34,234233.0,106.8447,106.9642,106.7351,106.9343,234233.0
2024-07-29 11:25:00,107.33,107.81,107.3,107.7,129652.0,106.9244,107.4025,106.8945,107.293,129652.0
2024-07-29 11:30:00,107.72,107.72,107.18,107.22,165982.0,107.3129,107.3129,106.7749,106.8148,165982.0
2024-07-29 11:35:00,107.24,107.89,107.23,107.77,153030.0,106.8347,107.4822,106.8247,107.3627,153030.0
2024-07-29 11:40:00,107.77,107.91,107.7,107.81,84331.0,107.3627,107.5022,107.293,107.4025,84331.0
2024-07-29 11:45:00,107.8,108.39,107.73,108.31,111983.0,107.3926,107.9803,107.3228,107.9006,111983.0
2024-07-29 11:50:00,108.31,108.45,108.16,108.17,103484.0,107.9006,108.0401,107.7512,107.7612,103484.0
2024-07-29 11:55:00,108.2,108.41,108.1,108.29,77745.0,107.7911,108.0003,107.6914,107.8807,77745.0
2024-07-29 12:00:00,108.3,108.57,108.3,108.43,70266.0,107.8907,108.1597,107.8907,108.0202,70266.0
2024-07-29 12:05:00,108.46,108.69,108.4,108.55,94704.0,108.0501,108.2792,107.9903,108.1397,94704.0
2024-07-29 12:10:00,108.55,108.8,108.47,108.78,94668.0,108.1397,108.3888,108.06,108.3689,94668.0
2024-07-29 12:15:00,108.74,108.84,108.57,108.8,38324.0,108.329,108.4286,108.1597,108.3888,38324.0
2024-07-29 12:20:00,108.79,108.87,108.61,108.61,48457.0,108.3788,108.4585,108.1995,108.1995,48457.0
2024-07-29 12:25:00,108.6,108.6,108.37,108.49,54309.0,108.1896,108.1896,107.9604,108.08,54309.0
2024-07-29 12:30:00,108.5,108.71,108.44,108.55,55492.0,108.0899,108.2991,108.0302,108.1397,55492.0
2024-07-29 12:35:00,108.57,108.66,108.32,108.51,62004.0,108.1597,108.2493,107.9106,108.0999,62004.0
2024-07-29 12:40:00,108.5,108.79,108.49,108.55,34015.0,108.0899,108.3788,108.08,108.1397,34015.0
2024-07-29 12:45:00,108.54,108.79,108.54,108.67,49698.0,108.1298,108.3788,108.1298,108.2593,49698.0
2024-07-29 12:50:00,108.67,108.71,108.4,108.53,53996.0,108.2593,108.2991,107.9903,108.1198,53996.0
2024-07-29 12:55:00,108.52,108.56,108.26,108.28,30643.0,108.1099,108.1497,107.8508,107.8708,30643.0
2024-07-29 13:00:00,108.28,108.38,108.22,108.28,36926.0,107.8708,107.9704,107.811,107.8708,36926.0
2024-07-29 13:05:00,108.3,108.45,108.18,108.43,46635.0,107.8907,108.0401,107.7711,108.0202,46635.0
2024-07-29 13:10:00,108.4,108.68,108.34,108.49,62251.0,107.9903,108.2692,107.9305,108.08,62251.0
2024-07-29 13:15:00,108.48,108.62,108.28,108.6,46954.0,108.07,108.2095,107.8708,108.1896,46954.0
2024-07-29 13:20:00,108.57,108.58,108.29,108.41,38661.0,108.1597,108.1696,107.8807,108.0003,38661.0
2024-07-29 13:25:00,108.41,108.48,107.94,107.97,45225.0,108.0003,108.07,107.532,107.5619,45225.0
2024-07-29 13:30:00,107.96,108.09,107.83,108.04,76613.0,107.552,107.6815,107.4225,107.6317,76613.0
2024-07-29 13:35:00,108.07,108.36,108.04,108.36,74197.0,107.6616,107.9505,107.6317,107.9505,74197.0
2024-07-29 13:40:00,108.37,108.51,108.19,108.25,94179.0,107.9604,108.0999,107.7811,107.8409,94179.0
2024-07-29 13:45:00,108.26,108.38,108.17,108.25,27321.0,107.8508,107.9704,107.7612,107.8409,27321.0
2024-07-29 13:50:00,108.24,108.38,108.14,108.26,35802.0,107.8309,107.9704,107.7313,107.8508,35802.0
2024-07-29 13:55:00,108.27,108.4,108.17,108.22,33651.0,107.8608,107.9903,107.7612,107.811,33651.0
2024-07-29 14:00:00,108.23,108.23,108.06,108.14,44767.0,107.8209,107.8209,107.6516,107.7313,44767.0
2024-07-29 14:05:00,108.17,108.35,108.11,108.22,47490.0,107.7612,107.9405,107.7014,107.811,47490.0
2024-07-29 14:10:00,108.22,108.36,108.07,108.32,35996.0,107.811,107.9505,107.6616,107.9106,35996.0
2024-07-29 14:15:00,108.31,108.33,108.13,108.26,38829.0,107.9006,107.9206,107.7213,107.8508,38829.0
2024-07-29 14:20:00,108.28,108.41,108.08,108.13,49495.0,107.8708,108.0003,107.6715,107.7213,49495.0
2024-07-29 14:25:00,108.15,108.21,108.08,108.13,41663.0,107.7413,107.801,107.6715,107.7213,41663.0
2024-07-29 14:30:00,108.1,108.13,107.85,108.07,80616.0,107.6914,107.7213,107.4424,107.6616,80616.0
2024-07-29 14:35:00,108.07,108.08,107.84,107.85,39342.0,107.6616,107.6715,107.4324,107.4424,39342.0
2024-07-29 14:40:00,107.86,108.07,107.85,107.96,59429.0,107.4523,107.6616,107.4424,107.552,59429.0
2024-07-29 14:45:00,107.98,108.01,107.69,107.78,58834.0,107.5719,107.6018,107.283,107.3727,58834.0
2024-07-29 14:50:00,107.78,107.86,107.73,107.85,58852.0,107.3727,107.4523,107.3228,107.4424,58852.0
2024-07-29 14:55:00,107.84,107.99,107.8,107.95,122995.0,107.4324,107.5819,107.3926,107.542,122995.0
2024-07-29 15:00:00,107.96,108.12,107.78,108.01,110531.0,107.552,107.7114,107.3727,107.6018,110531.0
2024-07-29 15:05:00,108.02,108.12,107.9,107.93,72187.0,107.6117,107.7114,107.4922,107.5221,72187.0
2024-07-29 15:10:00,107.95,108.08,107.91,108.04,83245.0,107.542,107.6715,107.5022,107.6317,83245.0
2024-07-29 15:15:00,108.03,108.05,107.79,108.0,69458.0,107.6217,107.6416,107.3826,107.5918,69458.0
2024-07-29 15:20:00,107.99,108.18,107.89,108.14,65294.0,107.5819,107.7711,107.4822,107.7313,65294.0
2024-07-29 15:25:00,108.12,108.19,108.02,108.07,82233.0,107.7114,107.7811,107.6117,107.6616,82233.0
2024-07-29 15:30:00,108.09,108.26,108.09,108.26,66870.0,107.6815,107.8508,107.6815,107.8508,66870.0
2024-07-29 15:35:00,108.25,108.37,108.19,108.26,63451.0,107.8409,107.9604,107.7811,107.8508,63451.0
2024-07-29 15:40:00,108.26,108.26,108.09,108.13,60065.0,107.8508,107.8508,107.6815,107.7213,60065.0
2024-07-29 15:45:00,108.14,108.24,107.89,107.93,98325.0,107.7313,107.8309,107.4822,107.5221,98325.0
2024-07-29 15:50:00,107.92,108.14,107.67,107.73,234438.0,107.5121,107.7313,107.2631,107.3228,234438.0
2024-07-29 15:55:00,107.74,107.89,107.62,107.83,592614.0,107.3328,107.4822,107.2133,107.4225,592614.0
2024-07-30 09:30:00,108.99,109.25,108.47,108.71,376426.0,108.5781,108.8371,108.06,108.2991,376426.0
2024-07-30 09:35:00,108.77,109.17,108.26,108.42,199128.0,108.3589,108.7574,107.8508,108.0102,199128.0
2024-07-30 09:40:00,108.44,108.72,107.96,108.0,140888.0,108.0302,108.3091,107.552,107.5918,140888.0
2024-07-30 09:45:00,108.04,108.06,107.65,107.71,260536.0,107.6317,107.6516,107.2431,107.3029,260536.0
2024-07-30 09:50:00,107.71,107.71,107.08,107.19,335072.0,107.3029,107.3029,106.6753,106.7849,335072.0
2024-07-30 09:55:00,107.19,107.42,106.85,107.12,255935.0,106.7849,107.014,106.4462,106.7151,255935.0
2024-07-30 10:00:00,107.11,107.29,106.52,106.91,271576.0,106.7052,106.8845,106.1174,106.5059,271576.0
2024-07-30 10:05:00,106.92,107.0,106.62,106.64,274670.0,106.5159,106.5956,106.217,106.237,274670.0
2024-07-30 10:10:00,106.62,106.64,106.13,106.52,256887.0,106.217,106.237,105.7289,106.1174,256887.0
2024-07-30 10:15:00,106.51,106.85,106.38,106.58,236391.0,106.1075,106.4462,105.9779,106.1772,236391.0
2024-07-30 10:20:00,106.58,106.74,106.12,106.2,135118.0,106.1772,106.3366,105.7189,105.7986,135118.0
2024-07-30 10:25:00,106.2,106.22,105.79,105.87,265820.0,105.7986,105.8185,105.3902,105.4699,265820.0
2024-07-30 10:30:00,105.88,106.0,105.61,105.7,129534.0,105.4798,105.5994,105.2109,105.3005,129534.0
2024-07-30 10:35:00,105.7,105.75,105.3,105.65,234504.0,105.3005,105.3503,104.902,105.2507,234504.0
2024-07-30 10:40:00,105.66,105.89,105.55,105.73,159018.0,105.2607,105.4898,105.1511,105.3304,159018.0
2024-07-30 10:45:00,105.73,106.0,105.55,105.6,192736.0,105.3304,105.5994,105.1511,105.2009,192736.0
2024-07-30 10:50:00,105.61,105.86,105.21,105.38,185644.0,105.2109,105.4599,104.8124,104.9817,185644.0
2024-07-30 10:55:00,105.37,105.44,104.93,105.02,255697.0,104.9718,105.0415,104.5334,104.6231,255697.0
2024-07-30 11:00:00,105.0,105.07,103.79,103.86,626217.0,104.6032,104.6729,103.3977,103.4675,626217.0
2024-07-30 11:05:00,103.88,104.1,103.5,104.08,482895.0,103.4874,103.7066,103.1088,103.6866,482895.0
2024-07-30 11:10:00,104.08,104.54,103.97,104.38,248184.0,103.6866,104.1449,103.5771,103.9855,248184.0
2024-07-30 11:15:00,104.39,104.78,104.3,104.76,206522.0,103.9955,104.384,103.9058,104.3641,206522.0
2024-07-30 11:20:00,104.74,104.8,104.44,104.69,148059.0,104.3441,104.4039,104.0453,104.2943,148059.0
2024-07-30 11:25:00,104.67,104.87,104.55,104.73,139414.0,104.2744,104.4736,104.1549,104.3342,139414.0
2024-07-30 11:30:00,104.73,104.76,104.37,104.56,150819.0,104.3342,104.3641,103.9755,104.1648,150819.0
2024-07-30 11:35:00,104.56,104.64,103.82,103.86,244223.0,104.1648,104.2445,103.4276,103.4675,244223.0
2024-07-30 11:40:00,103.88,104.1,103.77,104.01,195134.0,103.4874,103.7066,103.3778,103.6169,195134.0
2024-07-30 11:45:00,104.02,104.29,103.88,104.18,140182.0,103.6269,103.8958,103.4874,103.7863,140182.0
2024-07-30 11:50:00,104.16,104.34,103.99,104.29,133877.0,103.7663,103.9457,103.597,103.8958,133877.0
2024-07-30 11:55:00,104.29,104.31,103.82,103.91,139524.0,103.8958,103.9158,103.4276,103.5173,139524.0
2024-07-30 12:00:00,103.91,104.14,103.83,103.93,195663.0,103.5173,103.7464,103.4376,103.5372,195663.0
2024-07-30 12:05:00,103.93,104.28,103.88,104.23,200671.0,103.5372,103.8859,103.4874,103.8361,200671.0
2024-07-30 12:10:00,104.23,104.23,103.96,104.14,80722.0,103.8361,103.8361,103.5671,103.7464,80722.0
2024-07-30 12:15:00,104.16,104.45,104.12,104.34,110422.0,103.7663,104.0552,103.7265,103.9457,110422.0
2024-07-30 12:20:00,104.34,104.36,103.66,103.7,85046.0,103.9457,103.9656,103.2682,103.3081,85046.0
2024-07-30 12:25:00,103.7,103.93,103.42,103.89,159156.0,103.3081,103.5372,103.0291,103.4974,159156.0
2024-07-30 12:30:00,103.87,103.88,103.56,103.62,81858.0,103.4774,103.4874,103.1686,103.2284,81858.0
2024-07-30 12:35:00,103.62,103.73,103.38,103.66,135108.0,103.2284,103.338,102.9893,103.2682,135108.0
2024-07-30 12:40:00,103.67,103.77,103.32,103.4,180073.0,103.2782,103.3778,102.9295,103.0092,180073.0
2024-07-30 12:45:00,103.4,103.45,103.1,103.18,137717.0,103.0092,103.059,102.7103,102.79,137717.0
2024-07-30 12:50:00,103.15,103.21,102.66,102.7,316686.0,102.7601,102.8199,102.272,102.3119,316686.0
2024-07-30 12:55:00,102.69,102.72,102.2,102.29,299783.0,102.3019,102.3318,101.8137,101.9034,299783.0
2024-07-30 13:00:00,102.31,102.53,102.17,102.48,295146.0,101.9233,102.1425,101.7839,102.0927,295146.0
2024-07-30 13:05:00,102.45,102.74,102.37,102.73,157864.0,102.0628,102.3517,101.9831,102.3417,157864.0
2024-07-30 13:10:00,102.73,102.84,102.22,102.68,321794.0,102.3417,102.4513,101.8337,102.2919,321794.0
2024-07-30 13:15:00,102.68,102.92,102.57,102.86,189111.0,102.2919,102.531,102.1823,102.4712,189111.0
2024-07-30 13:20:00,102.86,103.23,102.85,103.09,151616.0,102.4712,102.8398,102.4613,102.7004,151616.0
2024-07-30 13:25:00,103.09,103.23,102.88,103.11,121811.0,102.7004,102.8398,102.4912,102.7203,121811.0
2024-07-30 13:30:00,103.07,103.13,102.94,103.11,130488.0,102.6805,102.7402,102.5509,102.7203,130488.0
2024-07-30 13:35:00,103.09,103.44,102.99,103.31,165104.0,102.7004,103.0491,102.6008,102.9195,165104.0
2024-07-30 13:40:00,103.3,103.56,103.16,103.54,129927.0,102.9096,103.1686,102.7701,103.1487,129927.0
2024-07-30 13:45:00,103.54,103.62,103.33,103.54,123214.0,103.1487,103.2284,102.9395,103.1487,123214.0
2024-07-30 13:50:00,103.55,103.65,103.21,103.27,136359.0,103.1586,103.2583,102.8199,102.8797,136359.0
2024-07-30 13:55:00,103.29,103.42,103.17,103.4,78847.0,102.8996,103.0291,102.7801,103.0092,78847.0
2024-07-30 14:00:00,103.4,103.59,103.08,103.15,154976.0,103.0092,103.1985,102.6904,102.7601,154976.0
2024-07-30 14:05:00,103.14,103.59,103.14,103.49,98079.0,102.7502,103.1985,102.7502,103.0989,98079.0
2024-07-30 14:10:00,103.5,103.72,103.39,103.41,168771.0,103.1088,103.328,102.9992,103.0192,168771.0
2024-07-30 14:15:00,103.42,103.8,103.38,103.77,110946.0,103.0291,103.4077,102.9893,103.3778,110946.0
2024-07-30 14:20:00,103.77,104.07,103.74,103.94,157002.0,103.3778,103.6767,103.3479,103.5472,157002.0
2024-07-30 14:25:00,103.89,103.97,103.74,103.92,160990.0,103.4974,103.5771,103.3479,103.5272,160990.0
2024-07-30 14:30:00,103.92,104.05,103.71,103.92,140897.0,103.5272,103.6567,103.318,103.5272,140897.0
2024-07-30 14:35:00,103.92,104.4,103.83,104.37,148678.0,103.5272,104.0054,103.4376,103.9755,148678.0
2024-07-30 14:40:00,104.36,104.41,104.28,104.33,126398.0,103.9656,104.0154,103.8859,103.9357,126398.0
2024-07-30 14:45:00,104.33,104.35,103.85,103.91,186334.0,103.9357,103.9556,103.4575,103.5173,186334.0
2024-07-30 14:50:00,103.93,104.25,103.82,104.15,109633.0,103.5372,103.856,103.4276,103.7564,109633.0
2024-07-30 14:55:00,104.16,104.19,103.88,104.08,74678.0,103.7663,103.7962,103.4874,103.6866,74678.0
2024-07-30 15:00:00,104.07,104.08,103.8,103.92,55037.0,103.6767,103.6866,103.4077,103.5272,55037.0
2024-07-30 15:05:00,103.92,104.11,103.81,103.85,83153.0,103.5272,103.7165,103.4177,103.4575,83153.0
2024-07-30 15:10:00,103.85,103.93,103.37,103.5,170069.0,103.4575,103.5372,102.9793,103.1088,170069.0
2024-07-30 15:15:00,103.5,103.69,103.41,103.6,116422.0,103.1088,103.2981,103.0192,103.2084,116422.0
2024-07-30 15:20:00,103.59,103.76,103.46,103.62,110053.0,103.1985,103.3678,103.069,103.2284,110053.0
2024-07-30 15:25:00,103.6,103.61,103.26,103.28,122899.0,103.2084,103.2184,102.8697,102.8897,122899.0
2024-07-30 15:30:00,103.27,103.35,102.9,102.96,242589.0,102.8797,102.9594,102.5111,102.5709,242589.0
2024-07-30 15:35:00,102.96,103.09,102.66,102.76,233610.0,102.5709,102.7004,102.272,102.3716,233610.0
2024-07-30 15:40:00,102.76,102.89,102.52,102.83,176094.0,102.3716,102.5011,102.1325,102.4414,176094.0
2024-07-30 15:45:00,102.84,103.32,102.53,103.21,261148.0,102.4513,102.9295,102.1425,102.8199,261148.0
2024-07-30 15:50:00,103.2,103.34,102.71,102.83,370496.0,102.81,102.9494,102.3218,102.4414,370496.0
2024-07-30 15:55:00,102.83,103.01,102.37,102.54,996806.0,102.4414,102.6207,101.9831,102.1525,996806.0
2024-07-31 09:30:00,109.85,110.33,108.16,108.78,1225665.0,109.4348,109.913,107.7512,108.3689,1225665.0
2024-07-31 09:35:00,108.8,109.7,108.64,109.61,544929.0,108.3888,109.2854,108.2294,109.1957,544929.0
2024-07-31 09:40:00,109.62,110.37,109.39,109.5,784117.0,109.2057,109.9529,108.9766,109.0862,784117.0
2024-07-31 09:45:00,109.52,110.4,109.32,109.48,508947.0,109.1061,109.9827,108.9068,109.0662,508947.0
2024-07-31 09:50:00,109.47,109.62,109.1,109.33,274645.0,109.0563,109.2057,108.6877,108.9168,274645.0
2024-07-31 09:55:00,109.33,109.54,109.1,109.34,271121.0,108.9168,109.126,108.6877,108.9268,271121.0
2024-07-31 10:00:00,109.36,109.79,109.04,109.34,385881.0,108.9467,109.3751,108.6279,108.9268,385881.0
2024-07-31 10:05:00,109.37,110.75,109.33,110.75,684812.0,108.9566,110.3314,108.9168,110.3314,684812.0
2024-07-31 10:10:00,110.67,110.82,109.86,110.29,289146.0,110.2517,110.4012,109.4448,109.8732,289146.0
2024-07-31 10:15:00,110.27,110.44,109.83,110.3,233182.0,109.8532,110.0226,109.4149,109.8831,233182.0
2024-07-31 10:20:00,110.32,110.54,109.95,110.01,208912.0,109.9031,110.1222,109.5344,109.5942,208912.0
2024-07-31 10:25:00,110.02,110.19,109.62,109.87,241091.0,109.6042,109.7735,109.2057,109.4548,241091.0
2024-07-31 10:30:00,109.89,110.09,109.67,109.81,154409.0,109.4747,109.6739,109.2555,109.395,154409.0
2024-07-31 10:35:00,109.8,110.23,109.78,110.2,146525.0,109.385,109.8134,109.3651,109.7835,146525.0
2024-07-31 10:40:00,110.21,110.21,109.53,109.61,252543.0,109.7935,109.7935,109.116,109.1957,252543.0
2024-07-31 10:45:00,109.61,109.7,109.29,109.31,198125.0,109.1957,109.2854,108.8769,108.8969,198125.0
2024-07-31 10:50:00,109.32,109.92,109.31,109.9,165772.0,108.9068,109.5046,108.8969,109.4846,165772.0
2024-07-31 10:55:00,109.87,110.36,109.86,110.26,240259.0,109.4548,109.9429,109.4448,109.8433,240259.0
2024-07-31 11:00:00,110.27,110.45,110.13,110.39,241274.0,109.8532,110.0326,109.7138,109.9728,241274.0
2024-07-31 11:05:00,110.4,110.66,110.28,110.38,188120.0,109.9827,110.2418,109.8632,109.9628,188120.0
2024-07-31 11:10:00,110.41,110.57,110.09,110.23,176504.0,109.9927,110.1521,109.6739,109.8134,176504.0
2024-07-31 11:15:00,110.24,110.58,110.2,110.57,118735.0,109.8234,110.1621,109.7835,110.1521,118735.0
2024-07-31 11:20:00,110.55,110.55,109.95,110.01,137047.0,110.1322,110.1322,109.5344,109.5942,137047.0
2024-07-31 11:25:00,109.99,110.35,109.99,110.2,117208.0,109.5743,109.9329,109.5743,109.7835,117208.0
2024-07-31 11:30:00,110.2,110.45,110.18,110.33,121719.0,109.7835,110.0326,109.7636,109.913,121719.0
2024-07-31 11:35:00,110.33,110.34,109.95,109.97,156184.0,109.913,109.923,109.5344,109.5544,156184.0
2024-07-31 11:40:00,109.97,110.05,109.84,109.91,111235.0,109.5544,109.6341,109.4249,109.4946,111235.0
2024-07-31 11:45:00,109.92,110.4,109.88,110.35,134425.0,109.5046,109.9827,109.4647,109.9329,134425.0
2024-07-31 11:50:00,110.33,110.33,109.91,110.05,98104.0,109.913,109.913,109.4946,109.6341,98104.0
2024-07-31 11:55:00,110.04,110.11,109.78,109.84,69998.0,109.6241,109.6938,109.3651,109.4249,69998.0
2024-07-31 12:00:00,109.86,109.95,109.58,109.67,105660.0,109.4448,109.5344,109.1658,109.2555,105660.0
2024-07-31 12:05:00,109.66,109.71,109.46,109.7,61910.0,109.2455,109.2954,109.0463,109.2854,61910.0
2024-07-31 12:10:00,109.7,109.78,109.5,109.77,75808.0,109.2854,109.3651,109.0862,109.3551,75808.0
2024-07-31 12:15:00,109.78,110.18,109.76,109.94,109814.0,109.3651,109.7636,109.3452,109.5245,109814.0
2024-07-31 12:20:00,109.94,110.04,109.76,109.95,69800.0,109.5245,109.6241,109.3452,109.5344,69800.0
2024-07-31 12:25:00,109.99,109.99,109.73,109.8,56225.0,109.5743,109.5743,109.3153,109.385,56225.0
2024-07-31 12:30:00,109.76,109.82,109.53,109.78,78452.0,109.3452,109.4049,109.116,109.3651,78452.0
2024-07-31 12:35:00,109.72,109.81,109.64,109.8,41314.0,109.3053,109.395,109.2256,109.385,41314.0
2024-07-31 12:40:00,109.8,109.99,109.75,109.95,55952.0,109.385,109.5743,109.3352,109.5344,55952.0
2024-07-31 12:45:00,109.95,110.1,109.75,110.03,84819.0,109.5344,109.6839,109.3352,109.6141,84819.0
2024-07-31 12:50:00,110.02,110.09,109.87,109.92,67243.0,109.6042,109.6739,109.4548,109.5046,67243.0
2024-07-31 12:55:00,109.92,110.13,109.84,109.86,71379.0,109.5046,109.7138,109.4249,109.4448,71379.0
2024-07-31 13:00:00,109.88,110.0,109.8,109.85,74367.0,109.4647,109.5843,109.385,109.4348,74367.0
2024-07-31 13:05:00,109.85,110.08,109.81,109.98,66116.0,109.4348,109.664,109.395,109.5643,66116.0
2024-07-31 13:10:00,109.96,110.13,109.88,109.97,76849.0,109.5444,109.7138,109.4647,109.5544,76849.0
2024-07-31 13:15:00,109.97,110.34,109.97,110.14,83893.0,109.5544,109.923,109.5544,109.7237,83893.0
2024-07-31 13:20:00,110.15,110.23,109.9,109.9,65897.0,109.7337,109.8134,109.4846,109.4846,65897.0
2024-07-31 13:25:00,109.91,109.92,109.7,109.82,243848.0,109.4946,109.5046,109.2854,109.4049,243848.0
2024-07-31 13:30:00,109.8,109.8,109.2,109.23,195647.0,109.385,109.385,108.7873,108.8172,195647.0
2024-07-31 13:35:00,109.25,109.34,109.16,109.17,98934.0,108.8371,108.9268,108.7474,108.7574,98934.0
2024-07-31 13:40:00,109.17,109.26,107.75,108.56,1021893.0,108.7574,108.8471,107.3428,108.1497,1021893.0
2024-07-31 13:45:00,108.58,109.19,108.37,109.15,339678.0,108.1696,108.7773,107.9604,108.7375,339678.0
2024-07-31 13:50:00,109.15,109.33,108.95,108.95,154459.0,108.7375,108.9168,108.5382,108.5382,154459.0
2024-07-31 13:55:00,108.97,109.05,108.8,109.01,102337.0,108.5582,108.6379,108.3888,108.598,102337.0
2024-07-31 14:00:00,109.05,109.26,108.76,108.88,115314.0,108.6379,108.8471,108.3489,108.4685,115314.0
2024-07-31 14:05:00,108.88,109.7,108.87,109.53,199959.0,108.4685,109.2854,108.4585,109.116,199959.0
2024-07-31 14:10:00,109.53,109.81,109.41,109.76,120455.0,109.116,109.395,108.9965,109.3452,120455.0
2024-07-31 14:15:00,109.75,109.86,109.69,109.76,59505.0,109.3352,109.4448,109.2754,109.3452,59505.0
2024-07-31 14:20:00,109.77,109.86,109.69,109.83,58658.0,109.3551,109.4448,109.2754,109.4149,58658.0
2024-07-31 14:25:00,109.85,110.0,109.75,109.8,75245.0,109.4348,109.5843,109.3352,109.385,75245.0
2024-07-31 14:30:00,109.78,110.51,109.78,110.3,122353.0,109.3651,110.0923,109.3651,109.8831,122353.0
2024-07-31 14:35:00,110.32,110.48,109.9,110.31,116330.0,109.9031,110.0624,109.4846,109.8931,116330.0
2024-07-31 14:40:00,110.32,110.99,110.3,110.98,193557.0,109.9031,110.5705,109.8831,110.5606,193557.0
2024-07-31 14:45:00,110.99,111.2,110.7,111.18,206609.0,110.5705,110.7797,110.2816,110.7598,206609.0
2024-07-31 14:50:00,111.19,111.34,110.91,111.12,254206.0,110.7698,110.9192,110.4908,110.7,254206.0
2024-07-31 14:55:00,111.12,111.16,110.8,110.95,212794.0,110.7,110.7399,110.3812,110.5307,212794.0
2024-07-31 15:00:00,110.97,111.0,110.42,110.46,112056.0,110.5506,110.5805,110.0027,110.0425,112056.0
2024-07-31 15:05:00,110.43,110.57,110.21,110.24,144214.0,110.0126,110.1521,109.7935,109.8234,144214.0
2024-07-31 15:10:00,110.24,110.42,109.96,110.09,179871.0,109.8234,110.0027,109.5444,109.6739,179871.0
2024-07-31 15:15:00,110.09,110.19,109.35,109.43,182558.0,109.6739,109.7735,108.9367,109.0164,182558.0
2024-07-31 15:20:00,109.42,109.83,109.02,109.02,233943.0,109.0065,109.4149,108.608,108.608,233943.0
2024-07-31 15:25:00,109.02,109.2,108.64,108.79,335316.0,108.608,108.7873,108.2294,108.3788,335316.0
2024-07-31 15:30:00,108.79,109.59,108.78,109.23,277163.0,108.3788,109.1758,108.3689,108.8172,277163.0
2024-07-31 15:35:00,109.25,109.6,109.24,109.52,145205.0,108.8371,109.1858,108.8271,109.1061,145205.0
2024-07-31 15:40:00,109.5,110.08,109.47,109.95,238749.0,109.0862,109.664,109.0563,109.5344,238749.0
2024-07-31 15:45:00,109.93,110.06,109.62,109.71,265943.0,109.5145,109.644,109.2057,109.2954,265943.0
2024-07-31 15:50:00,109.7,110.04,109.23,109.69,478231.0,109.2854,109.6241,108.8172,109.2754,478231.0
2024-07-31 15:55:00,109.69,109.96,109.39,109.8,992628.0,109.2754,109.5444,108.9766,109.385,992628.0
2024-08-01 09:30:00,107.18,107.76,106.66,107.1,911712.0,106.7749,107.3527,106.2569,106.6952,911712.0
2024-08-01 09:35:00,107.1,107.5,106.67,106.96,546270.0,106.6952,107.0937,106.2668,106.5557,546270.0
2024-08-01 09:40:00,106.98,107.41,106.9,107.25,524933.0,106.5757,107.004,106.496,106.8447,524933.0
2024-08-01 09:45:00,107.23,107.67,107.0,107.18,352788.0,106.8247,107.2631,106.5956,106.7749,352788.0
2024-08-01 09:50:00,107.18,107.66,106.88,107.16,199368.0,106.7749,107.2531,106.4761,106.755,199368.0
2024-08-01 09:55:00,107.15,107.86,107.1,107.33,206472.0,106.745,107.4523,106.6952,106.9244,206472.0
2024-08-01 10:00:00,107.28,107.4,105.93,105.95,417814.0,106.8745,106.9941,105.5296,105.5496,417814.0
2024-08-01 10:05:00,105.96,106.46,105.4,106.35,358697.0,105.5595,106.0576,105.0016,105.9481,358697.0
2024-08-01 10:10:00,106.35,106.9,106.32,106.68,350034.0,105.9481,106.496,105.9182,106.2768,350034.0
2024-08-01 10:15:00,106.71,107.07,106.4,106.44,263620.0,106.3067,106.6653,105.9979,106.0377,263620.0
2024-08-01 10:20:00,106.47,106.6,105.53,106.05,233694.0,106.0676,106.1971,105.1312,105.6492,233694.0
2024-08-01 10:25:00,106.04,106.13,104.97,104.97,341618.0,105.6392,105.7289,104.5733,104.5733,341618.0
2024-08-01 10:30:00,104.98,105.24,104.4,105.03,667546.0,104.5832,104.8423,104.0054,104.633,667546.0
2024-08-01 10:35:00,105.0,105.01,104.52,105.0,237932.0,104.6032,104.6131,104.125,104.6032,237932.0
2024-08-01 10:40:00,105.0,105.02,104.41,104.49,142917.0,104.6032,104.6231,104.0154,104.0951,142917.0
2024-08-01 10:45:00,104.49,104.62,103.59,103.64,333152.0,104.0951,104.2246,103.1985,103.2483,333152.0
2024-08-01 10:50:00,103.69,104.23,103.69,103.78,243627.0,103.2981,103.8361,103.2981,103.3878,243627.0
2024-08-01 10:55:00,103.78,104.13,103.7,103.86,214079.0,103.3878,103.7364,103.3081,103.4675,214079.0
2024-08-01 11:00:00,103.86,103.95,103.16,103.18,213954.0,103.4675,103.5571,102.7701,102.79,213954.0
2024-08-01 11:05:00,103.18,103.45,103.1,103.29,316983.0,102.79,103.059,102.7103,102.8996,316983.0
2024-08-01 11:10:00,103.28,103.77,103.26,103.58,267950.0,102.8897,103.3778,102.8697,103.1885,267950.0
2024-08-01 11:15:00,103.55,104.0,103.4,103.86,314175.0,103.1586,103.6069,103.0092,103.4675,314175.0
2024-08-01 11:20:00,103.87,103.92,103.23,103.34,269262.0,103.4774,103.5272,102.8398,102.9494,269262.0
2024-08-01 11:25:00,103.33,103.79,103.31,103.43,130082.0,102.9395,103.3977,102.9195,103.0391,130082.0
2024-08-01 11:30:00,103.45,103.67,103.14,103.35,141620.0,103.059,103.2782,102.7502,102.9594,141620.0
2024-08-01 11:35:00,103.35,103.57,102.99,103.13,180932.0,102.9594,103.1786,102.6008,102.7402,180932.0
2024-08-01 11:40:00,103.09,103.11,102.57,102.77,193259.0,102.7004,102.7203,102.1823,102.3816,193259.0
2024-08-01 11:45:00,102.69,102.82,102.43,102.69,142898.0,102.3019,102.4314,102.0429,102.3019,142898.0
2024-08-01 11:50:00,102.66,103.0,102.55,102.84,218987.0,102.272,102.6107,102.1624,102.4513,218987.0
2024-08-01 11:55:00,102.84,102.91,102.27,102.29,189889.0,102.4513,102.5211,101.8835,101.9034,189889.0
2024-08-01 12:00:00,102.3,102.87,102.22,102.69,165887.0,101.9134,102.4812,101.8337,102.3019,165887.0
2024-08-01 12:05:00,102.7,103.09,102.61,102.95,117154.0,102.3119,102.7004,102.2222,102.5609,117154.0
2024-08-01 12:10:00,102.93,103.04,102.67,102.99,126113.0,102.541,102.6506,102.282,102.6008,126113.0
2024-08-01 12:15:00,102.93,103.24,102.79,102.82,156782.0,102.541,102.8498,102.4015,102.4314,156782.0
2024-08-01 12:20:00,102.84,102.91,102.4,102.4,97775.0,102.4513,102.5211,102.013,102.013,97775.0
2024-08-01 12:25:00,102.4,102.5,102.19,102.22,190941.0,102.013,102.1126,101.8038,101.8337,190941.0
2024-08-01 12:30:00,102.23,102.24,101.68,101.7,246956.0,101.8436,101.8536,101.2957,101.3156,246956.0
2024-08-01 12:35:00,101.72,101.99,101.68,101.69,209538.0,101.3356,101.6045,101.2957,101.3057,209538.0
2024-08-01 12:40:00,101.68,101.89,101.51,101.77,180595.0,101.2957,101.5049,101.1263,101.3854,180595.0
2024-08-01 12:45:00,101.77,102.13,101.69,102.09,110369.0,101.3854,101.744,101.3057,101.7042,110369.0
2024-08-01 12:50:00,102.06,102.06,101.66,101.94,74239.0,101.6743,101.6743,101.2758,101.5547,74239.0
2024-08-01 12:55:00,101.94,101.98,101.66,101.71,65869.0,101.5547,101.5946,101.2758,101.3256,65869.0
2024-08-01 13:00:00,101.71,101.75,101.33,101.75,287970.0,101.3256,101.3654,100.947,101.3654,287970.0
2024-08-01 13:05:00,101.76,101.78,101.22,101.35,105395.0,101.3754,101.3953,100.8374,100.967,105395.0
2024-08-01 13:10:00,101.34,101.46,101.15,101.22,138066.0,100.957,101.0765,100.7677,100.8374,138066.0
2024-08-01 13:15:00,101.23,101.55,101.18,101.33,98076.0,100.8474,101.1662,100.7976,100.947,98076.0
2024-08-01 13:20:00,101.32,101.55,101.03,101.04,256565.0,100.9371,101.1662,100.6482,100.6581,256565.0
2024-08-01 13:25:00,101.03,101.58,100.84,101.5,174827.0,100.6482,101.1961,100.4589,101.1164,174827.0
2024-08-01 13:30:00,101.48,101.49,101.16,101.21,56255.0,101.0965,101.1064,100.7777,100.8275,56255.0
2024-08-01 13:35:00,101.21,101.36,100.64,100.64,105444.0,100.8275,100.9769,100.2596,100.2596,105444.0
2024-08-01 13:40:00,100.65,101.5,100.26,100.32,179141.0,100.2696,101.1164,99.8811,99.9408,179141.0
2024-08-01 13:45:00,100.34,100.74,100.33,100.42,113159.0,99.9608,100.3593,99.9508,100.0405,113159.0
2024-08-01 13:50:00,100.44,101.4,100.34,101.36,103746.0,100.0604,101.0168,99.9608,100.9769,103746.0
2024-08-01 13:55:00,101.33,101.72,101.12,101.71,107011.0,100.947,101.3356,100.7378,101.3256,107011.0
2024-08-01 14:00:00,101.7,101.97,101.55,101.69,205858.0,101.3156,101.5846,101.1662,101.3057,205858.0
2024-08-01 14:05:00,101.7,101.77,101.39,101.41,140357.0,101.3156,101.3854,101.0068,101.0267,140357.0
2024-08-01 14:10:00,101.4,101.65,101.16,101.2,91771.0,101.0168,101.2658,100.7777,100.8175,91771.0
2024-08-01 14:15:00,101.2,101.2,100.74,100.84,95545.0,100.8175,100.8175,100.3593,100.4589,95545.0
2024-08-01 14:20:00,100.85,101.24,100.61,100.72,150981.0,100.4688,100.8574,100.2297,100.3393,150981.0
2024-08-01 14:25:00,100.73,100.84,100.59,100.71,160576.0,100.3493,100.4589,100.2098,100.3294,160576.0
2024-08-01 14:30:00,100.7,100.74,100.21,100.48,104529.0,100.3194,100.3593,99.8313,100.1002,104529.0
2024-08-01 14:35:00,100.48,100.62,100.34,100.47,90745.0,100.1002,100.2397,99.9608,100.0903,90745.0
2024-08-01 14:40:00,100.48,100.65,100.04,100.16,181088.0,100.1002,100.2696,99.6619,99.7815,181088.0
2024-08-01 14:45:00,100.18,100.37,99.96,100.01,239881.0,99.8014,99.9907,99.5822,99.632,239881.0
2024-08-01 14:50:00,100.03,100.36,99.97,99.97,157113.0,99.6519,99.9807,99.5922,99.5922,157113.0
2024-08-01 14:55:00,99.97,100.32,99.96,100.13,170661.0,99.5922,99.9408,99.5822,99.7516,170661.0
2024-08-01 15:00:00,100.13,100.51,100.11,100.48,179731.0,99.7516,100.1301,99.7316,100.1002,179731.0
2024-08-01 15:05:00,100.47,100.5,100.13,100.44,157957.0,100.0903,100.1202,99.7516,100.0604,157957.0
2024-08-01 15:10:00,100.44,100.73,100.32,100.32,144786.0,100.0604,100.3493,99.9408,99.9408,144786.0
2024-08-01 15:15:00,100.32,100.67,100.12,100.65,186270.0,99.9408,100.2895,99.7416,100.2696,186270.0
2024-08-01 15:20:00,100.65,100.99,100.56,100.84,187688.0,100.2696,100.6083,100.1799,100.4589,187688.0
2024-08-01 15:25:00,100.83,101.08,100.69,101.06,296749.0,100.4489,100.698,100.3094,100.678,296749.0
2024-08-01 15:30:00,101.05,101.36,100.87,100.91,233784.0,100.6681,100.9769,100.4888,100.5286,233784.0
2024-08-01 15:35:00,100.93,101.4,100.81,101.35,226821.0,100.5485,101.0168,100.429,100.967,226821.0
2024-08-01 15:40:00,101.35,101.35,100.71,100.86,272458.0,100.967,100.967,100.3294,100.4788,272458.0
2024-08-01 15:45:00,100.86,101.55,100.84,101.5,253827.0,100.4788,101.1662,100.4589,101.1164,253827.0
2024-08-01 15:50:00,101.5,101.59,101.16,101.32,647389.0,101.1164,101.206,100.7777,100.9371,647389.0
2024-08-01 15:55:00,101.3,101.55,100.93,101.47,1130931.0,100.9171,101.1662,100.5485,101.0865,1130931.0
2024-08-02 09:30:00,97.16,97.4,95.39,95.45,1219564.0,96.7928,97.0319,95.0295,95.0893,1219564.0
2024-08-02 09:35:00,95.45,97.34,95.39,97.28,593225.0,95.0893,96.9721,95.0295,96.9123,593225.0
2024-08-02 09:40:00,97.28,97.69,96.92,97.21,416801.0,96.9123,97.3208,96.5537,96.8426,416801.0
2024-08-02 09:45:00,97.18,97.28,96.01,96.44,446370.0,96.8127,96.9123,95.6471,96.0755,446370.0
2024-08-02 09:50:00,96.44,96.67,95.8,95.98,430230.0,96.0755,96.3046,95.4379,95.6172,430230.0
2024-08-02 09:55:00,96.0,96.03,95.3,95.6,515122.0,95.6372,95.6671,94.9398,95.2387,515122.0
2024-08-02 10:00:00,95.62,95.93,94.53,94.54,656388.0,95.2586,95.5674,94.1727,94.1827,656388.0
2024-08-02 10:05:00,94.56,94.81,94.2,94.6,605447.0,94.2026,94.4517,93.844,94.2425,605447.0
2024-08-02 10:10:00,94.6,94.6,93.72,93.74,458643.0,94.2425,94.2425,93.3658,93.3857,458643.0
2024-08-02 10:15:00,93.77,94.5,93.77,94.44,434295.0,93.4156,94.1428,93.4156,94.0831,434295.0
2024-08-02 10:20:00,94.44,94.8,94.35,94.67,241655.0,94.0831,94.4417,93.9934,94.3122,241655.0
2024-08-02 10:25:00,94.67,95.26,94.6,94.64,415733.0,94.3122,94.9,94.2425,94.2823,415733.0
2024-08-02 10:30:00,94.63,95.08,94.3,94.42,274971.0,94.2724,94.7206,93.9436,94.0631,274971.0
2024-08-02 10:35:00,94.4,94.4,93.71,93.71,258201.0,94.0432,94.0432,93.3558,93.3558,258201.0
2024-08-02 10:40:00,93.72,94.6,93.63,94.36,352634.0,93.3658,94.2425,93.2761,94.0034,352634.0
2024-08-02 10:45:00,94.38,95.27,94.33,95.19,372136.0,94.0233,94.9099,93.9735,94.8302,372136.0
2024-08-02 10:50:00,95.19,95.34,94.27,94.31,387454.0,94.8302,94.9797,93.9137,93.9536,387454.0
2024-08-02 10:55:00,94.29,94.54,93.89,93.94,282678.0,93.9336,94.1827,93.5351,93.585,282678.0
2024-08-02 11:00:00,93.95,94.16,93.72,94.07,150070.0,93.5949,93.8041,93.3658,93.7145,150070.0
2024-08-02 11:05:00,94.1,94.3,93.87,93.88,478223.0,93.7444,93.9436,93.5152,93.5252,478223.0
2024-08-02 11:10:00,93.88,94.66,93.88,94.36,275123.0,93.5252,94.3022,93.5252,94.0034,275123.0
2024-08-02 11:15:00,94.35,94.56,94.18,94.28,212258.0,93.9934,94.2026,93.8241,93.9237,212258.0
2024-08-02 11:20:00,94.27,94.96,94.11,94.8,249230.0,93.9137,94.6011,93.7543,94.4417,249230.0
2024-08-02 11:25:00,94.81,95.09,94.48,94.8,391819.0,94.4517,94.7306,94.1229,94.4417,391819.0
2024-08-02 11:30:00,94.8,95.1,94.61,95.0,266610.0,94.4417,94.7406,94.2524,94.641,266610.0
2024-08-02 11:35:00,95.0,95.22,94.53,94.87,639430.0,94.641,94.8601,94.1727,94.5114,639430.0
2024-08-02 11:40:00,94.84,95.74,94.7,95.59,516368.0,94.4816,95.3782,94.3421,95.2287,516368.0
2024-08-02 11:45:00,95.59,95.59,94.21,94.52,481966.0,95.2287,95.2287,93.8539,94.1628,481966.0
2024-08-02 11:50:00,94.5,95.0,94.43,94.71,240897.0,94.1428,94.641,94.0731,94.352,240897.0
2024-08-02 11:55:00,94.76,95.03,94.09,94.35,290325.0,94.4019,94.6708,93.7344,93.9934,290325.0
2024-08-02 12:00:00,94.42,94.65,94.07,94.21,185725.0,94.0631,94.2923,93.7145,93.8539,185725.0
2024-08-02 12:05:00,94.18,94.53,93.82,93.84,216061.0,93.8241,94.1727,93.4654,93.4853,216061.0
2024-08-02 12:10:00,93.87,93.92,93.55,93.76,255081.0,93.5152,93.565,93.1964,93.4056,255081.0
2024-08-02 12:15:00,93.77,94.0,93.62,93.97,188640.0,93.4156,93.6447,93.2662,93.6148,188640.0
2024-08-02 12:20:00,93.94,94.34,93.81,93.88,158348.0,93.585,93.9834,93.4554,93.5252,158348.0
2024-08-02 12:25:00,93.9,94.07,93.78,93.86,181285.0,93.5451,93.7145,93.4256,93.5053,181285.0
2024-08-02 12:30:00,93.82,93.85,93.26,93.58,189182.0,93.4654,93.4953,92.9075,93.2263,189182.0
2024-08-02 12:35:00,93.56,93.63,93.2,93.37,142267.0,93.2064,93.2761,92.8478,93.0171,142267.0
2024-08-02 12:40:00,93.37,93.84,93.34,93.46,127899.0,93.0171,93.4853,92.9872,93.1068,127899.0
2024-08-02 12:45:00,93.45,93.61,93.13,93.16,120121.0,93.0968,93.2562,92.778,92.8079,120121.0
2024-08-02 12:50:00,93.14,93.19,92.88,92.98,252848.0,92.788,92.8378,92.529,92.6286,252848.0
2024-08-02 12:55:00,92.99,93.0,92.76,92.92,167178.0,92.6385,92.6485,92.4094,92.5688,167178.0
2024-08-02 13:00:00,92.92,93.04,92.63,92.81,169220.0,92.5688,92.6884,92.2799,92.4592,169220.0
2024-08-02 13:05:00,92.82,92.99,92.7,92.81,138910.0,92.4692,92.6385,92.3496,92.4592,138910.0
2024-08-02 13:10:00,92.81,92.94,92.59,92.78,173813.0,92.4592,92.5887,92.2401,92.4293,173813.0
2024-08-02 13:15:00,92.78,92.83,92.42,92.56,209015.0,92.4293,92.4792,92.0707,92.2102,209015.0
2024-08-02 13:20:00,92.57,92.58,92.16,92.18,185593.0,92.2201,92.2301,91.8117,91.8316,185593.0
2024-08-02 13:25:00,92.19,92.33,92.08,92.1,230284.0,91.8416,91.981,91.732,91.7519,230284.0
2024-08-02 13:30:00,92.09,92.15,91.83,91.95,356549.0,91.742,91.8017,91.4829,91.6025,356549.0
2024-08-02 13:35:00,91.96,92.07,91.77,91.84,245151.0,91.6124,91.722,91.4232,91.4929,245151.0
2024-08-02 13:40:00,91.86,91.93,91.6,91.75,324278.0,91.5128,91.5826,91.2538,91.4032,324278.0
2024-08-02 13:45:00,91.75,91.94,91.36,91.56,359837.0,91.4032,91.5925,91.0147,91.214,359837.0
2024-08-02 13:50:00,91.58,91.88,91.5,91.56,187829.0,91.2339,91.5327,91.1542,91.214,187829.0
2024-08-02 13:55:00,91.61,91.85,91.55,91.66,206220.0,91.2638,91.5029,91.204,91.3136,206220.0
2024-08-02 14:00:00,91.65,91.87,91.46,91.76,361916.0,91.3036,91.5228,91.1143,91.4132,361916.0
2024-08-02 14:05:00,91.77,91.84,91.35,91.41,271545.0,91.4232,91.4929,91.0047,91.0645,271545.0
2024-08-02 14:10:00,91.41,91.62,91.33,91.5,165245.0,91.0645,91.2737,90.9848,91.1542,165245.0
2024-08-02 14:15:00,91.5,91.54,91.26,91.33,185926.0,91.1542,91.194,90.9151,90.9848,185926.0
2024-08-02 14:20:00,91.34,91.71,91.32,91.64,172708.0,90.9948,91.3634,90.9749,91.2937,172708.0
2024-08-02 14:25:00,91.64,92.22,91.6,92.21,206938.0,91.2937,91.8715,91.2538,91.8615,206938.0
2024-08-02 14:30:00,92.22,92.42,91.99,92.06,253748.0,91.8715,92.0707,91.6423,91.7121,253748.0
2024-08-02 14:35:00,92.07,92.1,91.58,91.65,289854.0,91.722,91.7519,91.2339,91.3036,289854.0
2024-08-02 14:40:00,91.64,91.79,91.62,91.64,206585.0,91.2937,91.4431,91.2737,91.2937,206585.0
2024-08-02 14:45:00,91.61,92.13,91.52,91.83,210266.0,91.2638,91.7818,91.1741,91.4829,210266.0
2024-08-02 14:50:00,91.85,91.9,91.74,91.89,156660.0,91.5029,91.5527,91.3933,91.5427,156660.0
2024-08-02 14:55:00,91.88,91.93,91.4,91.53,293812.0,91.5327,91.5826,91.0546,91.1841,293812.0
2024-08-02 15:00:00,91.54,91.94,91.54,91.74,191980.0,91.194,91.5925,91.194,91.3933,191980.0
2024-08-02 15:05:00,91.74,91.82,91.31,91.74,245749.0,91.3933,91.473,90.9649,91.3933,245749.0
2024-08-02 15:10:00,91.74,91.88,91.6,91.83,192756.0,91.3933,91.5327,91.2538,91.4829,192756.0
2024-08-02 15:15:00,91.83,91.99,91.72,91.83,193681.0,91.4829,91.6423,91.3733,91.4829,193681.0
2024-08-02 15:20:00,91.83,91.94,91.63,91.82,163810.0,91.4829,91.5925,91.2837,91.473,163810.0
2024-08-02 15:25:00,91.83,92.14,91.66,92.01,321604.0,91.4829,91.7918,91.3136,91.6623,321604.0
2024-08-02 15:30:00,92.01,92.12,91.65,91.86,355348.0,91.6623,91.7718,91.3036,91.5128,355348.0
2024-08-02 15:35:00,91.82,92.06,91.2,91.27,488699.0,91.473,91.7121,90.8553,90.925,488699.0
2024-08-02 15:40:00,91.27,91.47,91.07,91.45,538029.0,90.925,91.1243,90.7258,91.1044,538029.0
2024-08-02 15:45:00,91.45,92.12,91.31,91.97,576534.0,91.1044,91.7718,90.9649,91.6224,576534.0
2024-08-02 15:50:00,91.97,92.23,91.63,92.22,665197.0,91.6224,91.8814,91.2837,91.8715,665197.0
2024-08-02 15:55:00,92.23,92.87,92.18,92.69,1257754.0,91.8814,92.519,91.8316,92.3397,1257754.0
2024-08-05 09:30:00,87.51,87.64,84.91,86.67,2710693.0,87.1793,87.3088,84.5891,86.3424,2710693.0
2024-08-05 09:35:00,86.68,88.17,85.65,88.01,1297634.0,86.3524,87.8368,85.3263,87.6774,1297634.0
2024-08-05 09:40:00,88.05,88.05,85.77,87.13,947770.0,87.7172,87.7172,85.4458,86.8007,947770.0
2024-08-05 09:45:00,87.13,88.87,86.99,88.76,709879.0,86.8007,88.5341,86.6612,88.4245,709879.0
2024-08-05 09:50:00,88.72,88.72,87.64,87.86,673089.0,88.3847,88.3847,87.3088,87.5279,673089.0
2024-08-05 09:55:00,87.87,88.9,87.75,88.66,726571.0,87.5379,88.564,87.4184,88.3249,726571.0
2024-08-05 10:00:00,88.69,90.24,88.68,89.06,799506.0,88.3548,89.8989,88.3448,88.7234,799506.0
2024-08-05 10:05:00,89.04,89.35,87.53,87.95,477326.0,88.7035,89.0123,87.1992,87.6176,477326.0
2024-08-05 10:10:00,87.89,88.32,87.37,88.25,327376.0,87.5578,87.9862,87.0398,87.9165,327376.0
2024-08-05 10:15:00,88.21,88.86,87.76,88.73,367362.0,87.8766,88.5242,87.4283,88.3946,367362.0
2024-08-05 10:20:00,88.7,88.73,87.35,87.8,403369.0,88.3648,88.3946,87.0199,87.4682,403369.0
2024-08-05 10:25:00,87.8,88.27,87.09,87.2,282779.0,87.4682,87.9364,86.7608,86.8704,282779.0
2024-08-05 10:30:00,87.22,88.26,86.96,88.23,342215.0,86.8904,87.9264,86.6313,87.8965,342215.0
2024-08-05 10:35:00,88.26,88.26,87.55,87.96,344449.0,87.9264,87.9264,87.2191,87.6276,344449.0
2024-08-05 10:40:00,87.93,88.18,87.44,87.52,303660.0,87.5977,87.8467,87.1095,87.1892,303660.0
2024-08-05 10:45:00,87.55,88.15,87.45,87.9,313412.0,87.2191,87.8168,87.1195,87.5678,313412.0
2024-08-05 10:50:00,87.88,88.96,87.64,88.81,366791.0,87.5479,88.6238,87.3088,88.4743,366791.0
2024-08-05 10:55:00,88.79,88.8,87.85,88.19,447774.0,88.4544,88.4644,87.518,87.8567,447774.0
2024-08-05 11:00:00,88.17,88.45,87.78,87.98,398209.0,87.8368,88.1157,87.4482,87.6475,398209.0
2024-08-05 11:05:00,87.98,89.1,87.76,88.73,425882.0,87.6475,88.7633,87.4283,88.3946,425882.0
2024-08-05 11:10:00,88.69,89.32,88.53,89.13,264558.0,88.3548,88.9824,88.1954,88.7931,264558.0
2024-08-05 11:15:00,89.11,89.4,88.76,89.07,356677.0,88.7732,89.0621,88.4245,88.7334,356677.0
2024-08-05 11:20:00,89.04,89.71,89.0,89.69,399349.0,88.7035,89.3709,88.6636,89.351,399349.0
2024-08-05 11:25:00,89.66,89.71,88.75,88.8,405218.0,89.3211,89.3709,88.4146,88.4644,405218.0
2024-08-05 11:30:00,88.76,89.69,88.57,89.55,265367.0,88.4245,89.351,88.2353,89.2116,265367.0
2024-08-05 11:35:00,89.45,90.29,89.29,90.12,362323.0,89.1119,89.9488,88.9525,89.7794,362323.0
2024-08-05 11:40:00,90.14,90.22,89.69,89.75,420089.0,89.7993,89.879,89.351,89.4108,420089.0
2024-08-05 11:45:00,89.75,90.28,89.67,89.97,244528.0,89.4108,89.9388,89.3311,89.63,244528.0
2024-08-05 11:50:00,89.96,90.01,89.42,89.78,270726.0,89.62,89.6698,89.082,89.4407,270726.0
2024-08-05 11:55:00,89.77,90.49,89.77,90.38,272324.0,89.4307,90.148,89.4307,90.0384,272324.0
2024-08-05 12:00:00,90.39,90.99,90.16,90.71,315670.0,90.0484,90.6461,89.8192,90.3672,315670.0
2024-08-05 12:05:00,90.71,90.89,90.36,90.77,181302.0,90.3672,90.5465,90.0185,90.4269,181302.0
2024-08-05 12:10:00,90.75,91.3,90.69,91.14,200931.0,90.407,90.9549,90.3472,90.7955,200931.0
2024-08-05 12:15:00,91.15,91.46,91.01,91.21,224480.0,90.8055,91.1143,90.666,90.8653,224480.0
2024-08-05 12:20:00,91.19,91.63,90.77,91.55,224525.0,90.8454,91.2837,90.4269,91.204,224525.0
2024-08-05 12:25:00,91.56,92.25,91.52,91.94,275889.0,91.214,91.9013,91.1741,91.5925,275889.0
2024-08-05 12:30:00,91.93,91.95,91.22,91.43,282168.0,91.5826,91.6025,90.8752,91.0844,282168.0
2024-08-05 12:35:00,91.41,91.41,90.7,90.91,185465.0,91.0645,91.0645,90.3572,90.5664,185465.0
2024-08-05 12:40:00,90.93,91.47,90.77,91.21,257344.0,90.5863,91.1243,90.4269,90.8653,257344.0
2024-08-05 12:45:00,91.2,91.2,90.76,90.92,243431.0,90.8553,90.8553,90.417,90.5764,243431.0
2024-08-05 12:50:00,90.94,90.98,90.4,90.42,210965.0,90.5963,90.6361,90.0583,90.0783,210965.0
2024-08-05 12:55:00,90.39,90.82,90.19,90.7,187381.0,90.0484,90.4768,89.8491,90.3572,187381.0
2024-08-05 13:00:00,90.71,90.83,90.47,90.59,78374.0,90.3672,90.4867,90.1281,90.2476,78374.0
2024-08-05 13:05:00,90.57,90.98,90.41,90.64,106594.0,90.2277,90.6361,90.0683,90.2974,106594.0
2024-08-05 13:10:00,90.63,90.98,90.5,90.79,91870.0,90.2875,90.6361,90.158,90.4469,91870.0
2024-08-05 13:15:00,90.74,91.23,90.74,91.13,83303.0,90.3971,90.8852,90.3971,90.7856,83303.0
2024-08-05 13:20:00,91.14,91.48,91.06,91.11,104665.0,90.7955,91.1343,90.7158,90.7657,104665.0
2024-08-05 13:25:00,91.16,91.46,90.95,91.05,146282.0,90.8155,91.1143,90.6063,90.7059,146282.0
2024-08-05 13:30:00,91.08,91.51,91.03,91.49,110755.0,90.7358,91.1641,90.686,91.1442,110755.0
2024-08-05 13:35:00,91.49,91.55,91.23,91.47,126153.0,91.1442,91.204,90.8852,91.1243,126153.0
2024-08-05 13:40:00,91.49,91.97,91.39,91.6,156352.0,91.1442,91.6224,91.0446,91.2538,156352.0
2024-08-05 13:45:00,91.67,91.7,91.07,91.09,130408.0,91.3235,91.3534,90.7258,90.7457,130408.0
2024-08-05 13:50:00,91.06,91.31,90.98,91.12,117624.0,90.7158,90.9649,90.6361,90.7756,117624.0
2024-08-05 13:55:00,91.12,91.19,90.43,90.58,130878.0,90.7756,90.8454,90.0882,90.2377,130878.0
2024-08-05 14:00:00,90.53,90.6,89.96,89.98,119911.0,90.1878,90.2576,89.62,89.6399,119911.0
2024-08-05 14:05:00,89.97,90.33,89.97,90.24,116535.0,89.63,89.9886,89.63,89.8989,116535.0
2024-08-05 14:10:00,90.24,90.48,90.07,90.15,177393.0,89.8989,90.138,89.7296,89.8093,177393.0
2024-08-05 14:15:00,90.14,90.62,90.1,90.43,148864.0,89.7993,90.2775,89.7595,90.0882,148864.0
2024-08-05 14:20:00,90.45,90.48,90.24,90.31,71441.0,90.1081,90.138,89.8989,89.9687,71441.0
2024-08-05 14:25:00,90.29,90.64,90.26,90.61,98245.0,89.9488,90.2974,89.9189,90.2675,98245.0
2024-08-05 14:30:00,90.6,91.05,90.52,90.95,222019.0,90.2576,90.7059,90.1779,90.6063,222019.0
2024-08-05 14:35:00,90.95,91.22,90.54,90.69,177454.0,90.6063,90.8752,90.1978,90.3472,177454.0
2024-08-05 14:40:00,90.65,90.74,90.32,90.42,145811.0,90.3074,90.3971,89.9786,90.0783,145811.0
2024-08-05 14:45:00,90.43,90.68,90.32,90.44,257212.0,90.0882,90.3373,89.9786,90.0982,257212.0
2024-08-05 14:50:00,90.47,91.02,90.47,90.57,225675.0,90.1281,90.676,90.1281,90.2277,225675.0
2024-08-05 14:55:00,90.59,90.69,90.46,90.6,150020.0,90.2476,90.3472,90.1181,90.2576,150020.0
2024-08-05 15:00:00,90.64,91.12,90.63,91.1,162552.0,90.2974,90.7756,90.2875,90.7557,162552.0
2024-08-05 15:05:00,91.09,91.11,90.36,90.38,139815.0,90.7457,90.7657,90.0185,90.0384,139815.0
2024-08-05 15:10:00,90.38,90.77,90.37,90.46,173285.0,90.0384,90.4269,90.0285,90.1181,173285.0
2024-08-05 15:15:00,90.47,90.58,90.29,90.46,152695.0,90.1281,90.2377,89.9488,90.1181,152695.0
2024-08-05 15:20:00,90.44,90.89,90.42,90.84,177036.0,90.0982,90.5465,90.0783,90.4967,177036.0
2024-08-05 15:25:00,90.84,90.9,90.53,90.75,172157.0,90.4967,90.5564,90.1878,90.407,172157.0
2024-08-05 15:30:00,90.74,90.93,90.14,90.38,250220.0,90.3971,90.5863,89.7993,90.0384,250220.0
2024-08-05 15:35:00,90.38,90.56,90.18,90.45,259151.0,90.0384,90.2177,89.8392,90.1081,259151.0
2024-08-05 15:40:00,90.46,90.61,89.91,90.03,348205.0,90.1181,90.2675,89.5702,89.6897,348205.0
2024-08-05 15:45:00,90.04,90.23,89.65,89.82,455254.0,89.6997,89.889,89.3112,89.4805,455254.0
2024-08-05 15:50:00,89.83,90.21,89.71,89.99,577119.0,89.4905,89.8691,89.3709,89.6499,577119.0
2024-08-05 15:55:00,90.0,90.47,89.81,90.46,1345700.0,89.6598,90.1281,89.4706,90.1181,1345700.0
2024-08-06 09:30:00,89.2,89.86,88.38,88.45,1181552.0,88.8629,89.5204,88.046,88.1157,1181552.0
2024-08-06 09:35:00,88.46,88.51,87.15,87.79,702592.0,88.1257,88.1755,86.8206,87.4582,702592.0
2024-08-06 09:40:00,87.77,88.2,87.21,87.7,670022.0,87.4383,87.8667,86.8804,87.3685,670022.0
2024-08-06 09:45:00,87.61,88.68,87.44,88.45,530757.0,87.2789,88.3448,87.1095,88.1157,530757.0
2024-08-06 09:50:00,88.44,89.38,88.07,89.34,341873.0,88.1057,89.0422,87.7371,89.0023,341873.0
2024-08-06 09:55:00,89.31,89.63,88.93,89.27,267434.0,88.9725,89.2912,88.5939,88.9326,267434.0
2024-08-06 10:00:00,89.24,89.48,88.85,89.26,352462.0,88.9027,89.1418,88.5142,88.9226,352462.0
2024-08-06 10:05:00,89.27,90.0,89.11,89.87,352643.0,88.9326,89.6598,88.7732,89.5303,352643.0
2024-08-06 10:10:00,89.86,89.92,89.33,89.36,361842.0,89.5204,89.5802,88.9924,89.0223,361842.0
2024-08-06 10:15:00,89.36,89.54,89.13,89.26,469819.0,89.0223,89.2016,88.7931,88.9226,469819.0
2024-08-06 10:20:00,89.25,89.67,89.03,89.6,299882.0,88.9127,89.3311,88.6935,89.2614,299882.0
2024-08-06 10:25:00,89.6,89.66,88.93,88.95,254784.0,89.2614,89.3211,88.5939,88.6138,254784.0
2024-08-06 10:30:00,88.97,89.39,88.78,89.33,267152.0,88.6337,89.0522,88.4445,88.9924,267152.0
2024-08-06 10:35:00,89.35,89.53,89.01,89.09,199267.0,89.0123,89.1916,88.6736,88.7533,199267.0
2024-08-06 10:40:00,89.09,89.32,88.99,89.13,165753.0,88.7533,88.9824,88.6537,88.7931,165753.0
2024-08-06 10:45:00,89.13,90.11,89.02,90.11,311698.0,88.7931,89.7694,88.6836,89.7694,311698.0
2024-08-06 10:50:00,90.08,90.11,89.66,89.75,344534.0,89.7395,89.7694,89.3211,89.4108,344534.0
2024-08-06 10:55:00,89.76,89.78,89.25,89.27,164650.0,89.4208,89.4407,88.9127,88.9326,164650.0
2024-08-06 11:00:00,89.28,89.59,89.24,89.36,165712.0,88.9426,89.2514,88.9027,89.0223,165712.0
2024-08-06 11:05:00,89.36,89.59,89.32,89.54,171874.0,89.0223,89.2514,88.9824,89.2016,171874.0
2024-08-06 11:10:00,89.52,89.56,88.33,88.33,262133.0,89.1817,89.2215,87.9962,87.9962,262133.0
2024-08-06 11:15:00,88.32,88.47,88.07,88.44,301786.0,87.9862,88.1356,87.7371,88.1057,301786.0
2024-08-06 11:20:00,88.47,88.96,88.3,88.81,217956.0,88.1356,88.6238,87.9663,88.4743,217956.0
2024-08-06 11:25:00,88.81,88.92,88.34,88.39,196540.0,88.4743,88.5839,88.0061,88.0559,196540.0
2024-08-06 11:30:00,88.4,88.7,88.25,88.63,141340.0,88.0659,88.3648,87.9165,88.295,141340.0
2024-08-06 11:35:00,88.62,88.86,88.32,88.65,161846.0,88.2851,88.5242,87.9862,88.315,161846.0
2024-08-06 11:40:00,88.67,88.72,88.33,88.72,176539.0,88.3349,88.3847,87.9962,88.3847,176539.0
2024-08-06 11:45:00,88.73,88.81,88.39,88.66,149506.0,88.3946,88.4743,88.0559,88.3249,149506.0
2024-08-06 11:50:00,88.65,88.94,88.52,88.71,162009.0,88.315,88.6039,88.1854,88.3747,162009.0
2024-08-06 11:55:00,88.73,88.98,88.62,88.97,98996.0,88.3946,88.6437,88.2851,88.6337,98996.0
2024-08-06 12:00:00,88.95,89.05,88.69,88.74,121248.0,88.6138,88.7134,88.3548,88.4046,121248.0
2024-08-06 12:05:00,88.76,88.93,88.63,88.85,131205.0,88.4245,88.5939,88.295,88.5142,131205.0
2024-08-06 12:10:00,88.87,89.29,88.87,89.26,135698.0,88.5341,88.9525,88.5341,88.9226,135698.0
2024-08-06 12:15:00,89.26,89.39,89.08,89.26,104693.0,88.9226,89.0522,88.7433,88.9226,104693.0
2024-08-06 12:20:00,89.26,89.32,89.07,89.18,130151.0,88.9226,88.9824,88.7334,88.8429,130151.0
2024-08-06 12:25:00,89.16,89.2,88.99,89.13,108662.0,88.823,88.8629,88.6537,88.7931,108662.0
2024-08-06 12:30:00,89.15,89.27,89.05,89.27,78524.0,88.8131,88.9326,88.7134,88.9326,78524.0
2024-08-06 12:35:00,89.26,89.33,88.83,89.26,114554.0,88.9226,88.9924,88.4943,88.9226,114554.0
2024-08-06 12:40:00,89.29,89.44,89.24,89.35,102130.0,88.9525,89.102,88.9027,89.0123,102130.0
2024-08-06 12:45:00,89.37,89.6,89.32,89.47,115506.0,89.0322,89.2614,88.9824,89.1319,115506.0
2024-08-06 12:50:00,89.48,90.1,89.46,90.05,319910.0,89.1418,89.7595,89.1219,89.7097,319910.0
2024-08-06 12:55:00,90.08,90.35,89.91,90.23,253425.0,89.7395,90.0085,89.5702,89.889,253425.0
2024-08-06 13:00:00,90.22,90.56,90.08,90.48,143923.0,89.879,90.2177,89.7395,90.138,143923.0
2024-08-06 13:05:00,90.46,90.56,90.21,90.44,148170.0,90.1181,90.2177,89.8691,90.0982,148170.0
2024-08-06 13:10:00,90.44,90.47,90.16,90.18,106750.0,90.0982,90.1281,89.8192,89.8392,106750.0
2024-08-06 13:15:00,90.18,90.18,89.75,89.75,215211.0,89.8392,89.8392,89.4108,89.4108,215211.0
2024-08-06 13:20:00,89.77,89.87,89.66,89.71,147541.0,89.4307,89.5303,89.3211,89.3709,147541.0
2024-08-06 13:25:00,89.69,90.13,89.62,90.07,114050.0,89.351,89.7894,89.2813,89.7296,114050.0
2024-08-06 13:30:00,90.11,90.24,89.99,89.99,113997.0,89.7694,89.8989,89.6499,89.6499,113997.0
2024-08-06 13:35:00,90.01,90.22,89.9,90.11,190060.0,89.6698,89.879,89.5602,89.7694,190060.0
2024-08-06 13:40:00,90.11,90.15,89.94,89.98,126974.0,89.7694,89.8093,89.6001,89.6399,126974.0
2024-08-06 13:45:00,89.96,90.09,89.8,89.97,74486.0,89.62,89.7495,89.4606,89.63,74486.0
2024-08-06 13:50:00,89.98,90.27,89.84,90.2,134272.0,89.6399,89.9288,89.5005,89.8591,134272.0
2024-08-06 13:55:00,90.2,90.38,89.89,89.91,151102.0,89.8591,90.0384,89.5503,89.5702,151102.0
2024-08-06 14:00:00,89.91,89.98,89.77,89.93,109455.0,89.5702,89.6399,89.4307,89.5901,109455.0
2024-08-06 14:05:00,89.96,90.24,89.96,90.22,178271.0,89.62,89.8989,89.62,89.879,178271.0
2024-08-06 14:10:00,90.21,90.47,90.15,90.31,148798.0,89.8691,90.1281,89.8093,89.9687,148798.0
2024-08-06 14:15:00,90.3,90.6,90.3,90.5,151203.0,89.9587,90.2576,89.9587,90.158,151203.0
2024-08-06 14:20:00,90.47,90.86,90.46,90.72,170207.0,90.1281,90.5166,90.1181,90.3771,170207.0
2024-08-06 14:25:00,90.71,90.75,90.6,90.68,90953.0,90.3672,90.407,90.2576,90.3373,90953.0
2024-08-06 14:30:00,90.69,90.7,90.4,90.55,90737.0,90.3472,90.3572,90.0583,90.2078,90737.0
2024-08-06 14:35:00,90.52,90.54,90.29,90.36,148217.0,90.1779,90.1978,89.9488,90.0185,148217.0
2024-08-06 14:40:00,90.37,90.49,90.28,90.35,93581.0,90.0285,90.148,89.9388,90.0085,93581.0
2024-08-06 14:45:00,90.36,90.45,90.29,90.37,85426.0,90.0185,90.1081,89.9488,90.0285,85426.0
2024-08-06 14:50:00,90.38,90.48,90.34,90.39,67708.0,90.0384,90.138,89.9986,90.0484,67708.0
2024-08-06 14:55:00,90.41,90.47,89.79,89.8,181244.0,90.0683,90.1281,89.4506,89.4606,181244.0
2024-08-06 15:00:00,89.81,89.83,89.2,89.3,247721.0,89.4706,89.4905,88.8629,88.9625,247721.0
2024-08-06 15:05:00,89.32,89.48,88.94,89.09,219310.0,88.9824,89.1418,88.6039,88.7533,219310.0
2024-08-06 15:10:00,89.11,89.49,89.01,89.23,191536.0,88.7732,89.1518,88.6736,88.8928,191536.0
2024-08-06 15:15:00,89.2,89.33,88.98,89.17,268670.0,88.8629,88.9924,88.6437,88.833,268670.0
2024-08-06 15:20:00,89.17,89.74,89.12,89.72,224703.0,88.833,89.4008,88.7832,89.3809,224703.0
2024-08-06 15:25:00,89.7,89.72,89.27,89.42,190366.0,89.361,89.3809,88.9326,89.082,190366.0
2024-08-06 15:30:00,89.43,89.72,89.3,89.66,140885.0,89.092,89.3809,88.9625,89.3211,140885.0
2024-08-06 15:35:00,89.66,89.67,89.34,89.35,178307.0,89.3211,89.3311,89.0023,89.0123,178307.0
2024-08-06 15:40:00,89.36,89.49,89.15,89.15,205507.0,89.0223,89.1518,88.8131,88.8131,205507.0
2024-08-06 15:45:00,89.17,89.38,88.86,88.91,252179.0,88.833,89.0422,88.5242,88.574,252179.0
2024-08-06 15:50:00,88.89,89.21,88.71,89.0,512415.0,88.554,88.8728,88.3747,88.6636,512415.0
2024-08-06 15:55:00,89.0,89.34,88.82,88.94,1148389.0,88.6636,89.0023,88.4843,88.6039,1148389.0
2024-08-07 09:30:00,93.39,93.58,91.75,91.96,1544917.0,93.037,93.2263,91.4032,91.6124,1544917.0
2024-08-07 09:35:00,91.96,92.36,91.34,91.75,862268.0,91.6124,92.0109,90.9948,91.4032,862268.0
2024-08-07 09:40:00,91.75,92.34,91.52,91.98,775108.0,91.4032,91.991,91.1741,91.6324,775108.0
2024-08-07 09:45:00,92.0,92.14,91.78,92.04,509397.0,91.6523,91.7918,91.4331,91.6921,509397.0
2024-08-07 09:50:00,92.01,92.68,92.0,92.39,644800.0,91.6623,92.3297,91.6523,92.0408,644800.0
2024-08-07 09:55:00,92.4,92.67,92.1,92.48,699426.0,92.0508,92.3198,91.7519,92.1305,699426.0
2024-08-07 10:00:00,92.5,92.74,92.35,92.44,518501.0,92.1504,92.3895,92.001,92.0906,518501.0
2024-08-07 10:05:00,92.46,92.65,92.23,92.47,437970.0,92.1106,92.2998,91.8814,92.1205,437970.0
2024-08-07 10:10:00,92.51,92.56,92.27,92.42,319901.0,92.1604,92.2102,91.9213,92.0707,319901.0
2024-08-07 10:15:00,92.42,92.53,91.65,91.73,608991.0,92.0707,92.1803,91.3036,91.3833,608991.0
2024-08-07 10:20:00,91.74,92.08,91.64,91.66,334356.0,91.3933,91.732,91.2937,91.3136,334356.0
2024-08-07 10:25:00,91.65,91.7,90.89,90.99,384232.0,91.3036,91.3534,90.5465,90.6461,384232.0
2024-08-07 10:30:00,91.02,91.32,90.76,91.06,285949.0,90.676,90.9749,90.417,90.7158,285949.0
2024-08-07 10:35:00,91.04,91.12,90.5,90.54,191341.0,90.6959,90.7756,90.158,90.1978,191341.0
2024-08-07 10:40:00,90.55,90.96,90.41,90.96,324226.0,90.2078,90.6162,90.0683,90.6162,324226.0
2024-08-07 10:45:00,90.96,91.28,90.86,91.12,183394.0,90.6162,90.935,90.5166,90.7756,183394.0
2024-08-07 10:50:00,91.12,91.3,90.88,90.99,153589.0,90.7756,90.9549,90.5365,90.6461,153589.0
2024-08-07 10:55:00,90.99,91.24,90.94,91.0,124563.0,90.6461,90.8952,90.5963,90.6561,124563.0
2024-08-07 11:00:00,90.99,91.51,90.85,91.46,169324.0,90.6461,91.1641,90.5066,91.1143,169324.0
2024-08-07 11:05:00,91.41,91.59,91.22,91.26,154272.0,91.0645,91.2438,90.8752,90.9151,154272.0
2024-08-07 11:10:00,91.3,91.4,90.8,90.94,112180.0,90.9549,91.0546,90.4568,90.5963,112180.0
2024-08-07 11:15:00,90.94,91.06,90.65,90.98,135320.0,90.5963,90.7158,90.3074,90.6361,135320.0
2024-08-07 11:20:00,90.9,91.18,90.72,90.73,121300.0,90.5564,90.8354,90.3771,90.3871,121300.0
2024-08-07 11:25:00,90.76,90.77,90.49,90.71,125660.0,90.417,90.4269,90.148,90.3672,125660.0
2024-08-07 11:30:00,90.7,90.79,90.42,90.48,121253.0,90.3572,90.4469,90.0783,90.138,121253.0
2024-08-07 11:35:00,90.49,90.59,90.14,90.16,182077.0,90.148,90.2476,89.7993,89.8192,182077.0
2024-08-07 11:40:00,90.16,90.27,89.83,89.84,276237.0,89.8192,89.9288,89.4905,89.5005,276237.0
2024-08-07 11:45:00,89.8,89.87,89.43,89.6,176284.0,89.4606,89.5303,89.092,89.2614,176284.0
2024-08-07 11:50:00,89.59,90.02,89.51,89.79,141871.0,89.2514,89.6798,89.1717,89.4506,141871.0
2024-08-07 11:55:00,89.77,89.94,89.7,89.92,105479.0,89.4307,89.6001,89.361,89.5802,105479.0
2024-08-07 12:00:00,89.88,89.89,89.05,89.17,144899.0,89.5403,89.5503,88.7134,88.833,144899.0
2024-08-07 12:05:00,89.15,89.6,89.14,89.57,118986.0,88.8131,89.2614,88.8031,89.2315,118986.0
2024-08-07 12:10:00,89.55,89.89,89.36,89.83,201626.0,89.2116,89.5503,89.0223,89.4905,201626.0
2024-08-07 12:15:00,89.79,89.85,89.52,89.66,122293.0,89.4506,89.5104,89.1817,89.3211,122293.0
2024-08-07 12:20:00,89.7,90.29,89.61,90.27,204704.0,89.361,89.9488,89.2713,89.9288,204704.0
2024-08-07 12:25:00,90.27,90.34,89.95,89.96,196529.0,89.9288,89.9986,89.61,89.62,196529.0
2024-08-07 12:30:00,89.95,90.14,89.88,90.09,103165.0,89.61,89.7993,89.5403,89.7495,103165.0
2024-08-07 12:35:00,90.07,90.14,89.97,90.03,64572.0,89.7296,89.7993,89.63,89.6897,64572.0
2024-08-07 12:40:00,90.03,90.25,89.67,89.69,114273.0,89.6897,89.9089,89.3311,89.351,114273.0
2024-08-07 12:45:00,89.71,89.9,89.41,89.47,142736.0,89.3709,89.5602,89.0721,89.1319,142736.0
2024-08-07 12:50:00,89.52,89.6,89.23,89.45,169034.0,89.1817,89.2614,88.8928,89.1119,169034.0
2024-08-07 12:55:00,89.46,89.74,89.31,89.33,115462.0,89.1219,89.4008,88.9725,88.9924,115462.0
2024-08-07 13:00:00,89.31,89.47,89.05,89.14,208537.0,88.9725,89.1319,88.7134,88.8031,208537.0
2024-08-07 13:05:00,89.13,89.28,88.66,88.66,307979.0,88.7931,88.9426,88.3249,88.3249,307979.0
2024-08-07 13:10:00,88.66,88.79,88.34,88.61,222643.0,88.3249,88.4544,88.0061,88.2751,222643.0
2024-08-07 13:15:00,88.6,88.65,88.08,88.21,166953.0,88.2651,88.315,87.7471,87.8766,166953.0
2024-08-07 13:20:00,88.26,88.82,88.25,88.78,159160.0,87.9264,88.4843,87.9165,88.4445,159160.0
2024-08-07 13:25:00,88.8,88.98,88.72,88.79,186720.0,88.4644,88.6437,88.3847,88.4544,186720.0
2024-08-07 13:30:00,88.79,89.03,88.77,88.99,134886.0,88.4544,88.6935,88.4345,88.6537,134886.0
2024-08-07 13:35:00,89.0,89.17,88.71,88.71,128027.0,88.6636,88.833,88.3747,88.3747,128027.0
2024-08-07 13:40:00,88.71,88.85,88.45,88.56,85554.0,88.3747,88.5142,88.1157,88.2253,85554.0
2024-08-07 13:45:00,88.55,88.67,88.22,88.24,114585.0,88.2153,88.3349,87.8866,87.9065,114585.0
2024-08-07 13:50:00,88.26,88.37,88.06,88.22,125681.0,87.9264,88.036,87.7272,87.8866,125681.0
2024-08-07 13:55:00,88.21,88.21,87.8,88.1,299483.0,87.8766,87.8766,87.4682,87.767,299483.0
2024-08-07 14:00:00,88.11,88.27,87.99,88.07,147095.0,87.777,87.9364,87.6574,87.7371,147095.0
2024-08-07 14:05:00,88.09,88.15,87.76,87.78,150241.0,87.7571,87.8168,87.4283,87.4482,150241.0
2024-08-07 14:10:00,87.79,87.88,87.35,87.42,239976.0,87.4582,87.5479,87.0199,87.0896,239976.0
2024-08-07 14:15:00,87.44,88.0,87.18,87.25,229229.0,87.1095,87.6674,86.8505,86.9202,229229.0
2024-08-07 14:20:00,87.25,87.77,87.25,87.77,230156.0,86.9202,87.4383,86.9202,87.4383,230156.0
2024-08-07 14:25:00,87.77,87.89,87.67,87.67,149503.0,87.4383,87.5578,87.3387,87.3387,149503.0
2024-08-07 14:30:00,87.66,87.72,87.3,87.36,131771.0,87.3287,87.3885,86.9701,87.0298,131771.0
2024-08-07 14:35:00,87.32,87.59,87.27,87.46,99756.0,86.99,87.259,86.9402,87.1294,99756.0
2024-08-07 14:40:00,87.44,87.78,87.44,87.55,179876.0,87.1095,87.4482,87.1095,87.2191,179876.0
2024-08-07 14:45:00,87.53,87.71,87.27,87.49,185159.0,87.1992,87.3785,86.9402,87.1593,185159.0
2024-08-07 14:50:00,87.51,87.58,87.34,87.48,124209.0,87.1793,87.249,87.0099,87.1494,124209.0
2024-08-07 14:55:00,87.51,87.72,87.39,87.48,196258.0,87.1793,87.3885,87.0597,87.1494,196258.0
2024-08-07 15:00:00,87.49,88.33,87.44,88.26,245621.0,87.1593,87.9962,87.1095,87.9264,245621.0
2024-08-07 15:05:00,88.25,88.48,88.14,88.3,182080.0,87.9165,88.1456,87.8069,87.9663,182080.0
2024-08-07 15:10:00,88.3,88.36,87.8,87.83,138120.0,87.9663,88.026,87.4682,87.4981,138120.0
2024-08-07 15:15:00,87.87,88.18,87.85,88.08,127942.0,87.5379,87.8467,87.518,87.7471,127942.0
2024-08-07 15:20:00,88.08,88.3,87.78,87.84,191824.0,87.7471,87.9663,87.4482,87.508,191824.0
2024-08-07 15:25:00,87.84,87.9,87.46,87.61,178383.0,87.508,87.5678,87.1294,87.2789,178383.0
2024-08-07 15:30:00,87.6,87.77,87.34,87.38,206991.0,87.2689,87.4383,87.0099,87.0498,206991.0
2024-08-07 15:35:00,87.38,87.78,87.27,87.59,253182.0,87.0498,87.4482,86.9402,87.259,253182.0
2024-08-07 15:40:00,87.61,87.79,87.55,87.68,168366.0,87.2789,87.4582,87.2191,87.3486,168366.0
2024-08-07 15:45:00,87.65,87.84,87.55,87.82,176538.0,87.3187,87.508,87.2191,87.4881,176538.0
2024-08-07 15:50:00,87.84,87.84,86.79,86.87,528831.0,87.508,87.508,86.462,86.5417,528831.0
2024-08-07 15:55:00,86.89,86.91,86.58,86.8,993724.0,86.5616,86.5815,86.2528,86.4719,993724.0
2024-08-08 09:30:00,88.48,89.38,88.28,88.36,667195.0,88.1456,89.0422,87.9464,88.026,667195.0
2024-08-08 09:35:00,88.34,89.25,88.32,89.02,357622.0,88.0061,88.9127,87.9862,88.6836,357622.0
2024-08-08 09:40:00,89.05,89.5,88.9,88.95,432819.0,88.7134,89.1617,88.564,88.6138,432819.0
2024-08-08 09:45:00,88.95,89.44,88.05,88.41,517462.0,88.6138,89.102,87.7172,88.0759,517462.0
2024-08-08 09:50:00,88.42,89.23,88.03,89.18,317830.0,88.0858,88.8928,87.6973,88.8429,317830.0
2024-08-08 09:55:00,89.2,89.45,88.95,89.41,261265.0,88.8629,89.1119,88.6138,89.0721,261265.0
2024-08-08 10:00:00,89.44,90.09,89.32,89.87,319563.0,89.102,89.7495,88.9824,89.5303,319563.0
2024-08-08 10:05:00,89.87,89.92,89.68,89.81,256694.0,89.5303,89.5802,89.3411,89.4706,256694.0
2024-08-08 10:10:00,89.8,90.07,89.66,90.01,269057.0,89.4606,89.7296,89.3211,89.6698,269057.0
2024-08-08 10:15:00,90.03,90.68,89.88,90.45,349115.0,89.6897,90.3373,89.5403,90.1081,349115.0
2024-08-08 10:20:00,90.49,90.6,90.3,90.58,266088.0,90.148,90.2576,89.9587,90.2377,266088.0
2024-08-08 10:25:00,90.56,90.97,90.36,90.92,379171.0,90.2177,90.6262,90.0185,90.5764,379171.0
2024-08-08 10:30:00,90.94,91.11,90.72,91.0,247457.0,90.5963,90.7657,90.3771,90.6561,247457.0
2024-08-08 10:35:00,91.0,91.44,90.9,91.23,264237.0,90.6561,91.0944,90.5564,90.8852,264237.0
2024-08-08 10:40:00,91.23,91.43,90.72,90.75,243918.0,90.8852,91.0844,90.3771,90.407,243918.0
2024-08-08 10:45:00,90.73,90.94,90.65,90.92,209342.0,90.3871,90.5963,90.3074,90.5764,209342.0
2024-08-08 10:50:00,90.93,91.2,90.79,90.83,228926.0,90.5863,90.8553,90.4469,90.4867,228926.0
2024-08-08 10:55:00,90.85,91.15,90.52,91.08,412303.0,90.5066,90.8055,90.1779,90.7358,412303.0
2024-08-08 11:00:00,91.08,91.15,90.67,90.89,356202.0,90.7358,90.8055,90.3273,90.5465,356202.0
2024-08-08 11:05:00,90.91,90.97,90.59,90.74,138205.0,90.5664,90.6262,90.2476,90.3971,138205.0
2024-08-08 11:10:00,90.7,90.81,90.13,90.38,188171.0,90.3572,90.4668,89.7894,90.0384,188171.0
2024-08-08 11:15:00,90.38,90.53,90.26,90.35,116956.0,90.0384,90.1878,89.9189,90.0085,116956.0
2024-08-08 11:20:00,90.38,90.94,90.37,90.92,124426.0,90.0384,90.5963,90.0285,90.5764,124426.0
2024-08-08 11:25:00,90.93,91.13,90.89,91.01,105234.0,90.5863,90.7856,90.5465,90.666,105234.0
2024-08-08 11:30:00,91.05,91.34,91.04,91.23,129132.0,90.7059,90.9948,90.6959,90.8852,129132.0
2024-08-08 11:35:00,91.28,91.38,90.98,91.0,159034.0,90.935,91.0346,90.6361,90.6561,159034.0
2024-08-08 11:40:00,90.98,91.12,90.8,90.98,85384.0,90.6361,90.7756,90.4568,90.6361,85384.0
2024-08-08 11:45:00,90.98,91.02,90.62,90.66,85953.0,90.6361,90.676,90.2775,90.3174,85953.0
2024-08-08 11:50:00,90.67,90.95,90.67,90.95,80232.0,90.3273,90.6063,90.3273,90.6063,80232.0
2024-08-08 11:55:00,90.93,91.1,90.86,91.0,76287.0,90.5863,90.7557,90.5166,90.6561,76287.0
2024-08-08 12:00:00,90.97,91.15,90.84,90.97,177391.0,90.6262,90.8055,90.4967,90.6262,177391.0
2024-08-08 12:05:00,90.95,91.43,90.95,91.33,221440.0,90.6063,91.0844,90.6063,90.9848,221440.0
2024-08-08 12:10:00,91.3,91.53,91.12,91.16,190879.0,90.9549,91.1841,90.7756,90.8155,190879.0
2024-08-08 12:15:00,91.17,91.26,91.07,91.23,118319.0,90.8254,90.9151,90.7258,90.8852,118319.0
2024-08-08 12:20:00,91.25,91.74,91.23,91.63,173048.0,90.9051,91.3933,90.8852,91.2837,173048.0
2024-08-08 12:25:00,91.63,91.69,91.34,91.37,104768.0,91.2837,91.3435,90.9948,91.0247,104768.0
2024-08-08 12:30:00,91.38,91.38,90.78,90.82,154782.0,91.0346,91.0346,90.4369,90.4768,154782.0
2024-08-08 12:35:00,90.83,90.95,90.57,90.72,103714.0,90.4867,90.6063,90.2277,90.3771,103714.0
2024-08-08 12:40:00,90.73,90.95,90.57,90.83,93603.0,90.3871,90.6063,90.2277,90.4867,93603.0
2024-08-08 12:45:00,90.82,91.21,90.82,91.18,112420.0,90.4768,90.8653,90.4768,90.8354,112420.0
2024-08-08 12:50:00,91.18,91.21,90.93,91.15,134815.0,90.8354,90.8653,90.5863,90.8055,134815.0
2024-08-08 12:55:00,91.14,91.19,90.83,90.96,75815.0,90.7955,90.8454,90.4867,90.6162,75815.0
2024-08-08 13:00:00,90.98,91.1,90.64,90.76,132053.0,90.6361,90.7557,90.2974,90.417,132053.0
2024-08-08 13:05:00,90.77,91.01,90.54,90.98,103096.0,90.4269,90.666,90.1978,90.6361,103096.0
2024-08-08 13:10:00,90.99,91.24,90.97,91.17,103733.0,90.6461,90.8952,90.6262,90.8254,103733.0
2024-08-08 13:15:00,91.17,91.52,91.11,91.52,82957.0,90.8254,91.1741,90.7657,91.1741,82957.0
2024-08-08 13:20:00,91.52,91.56,91.4,91.46,97086.0,91.1741,91.214,91.0546,91.1143,97086.0
2024-08-08 13:25:00,91.47,91.95,91.45,91.95,110853.0,91.1243,91.6025,91.1044,91.6025,110853.0
2024-08-08 13:30:00,91.94,92.15,91.83,92.14,156118.0,91.5925,91.8017,91.4829,91.7918,156118.0
2024-08-08 13:35:00,92.14,92.22,91.99,92.19,119046.0,91.7918,91.8715,91.6423,91.8416,119046.0
2024-08-08 13:40:00,92.18,92.19,91.98,92.1,148215.0,91.8316,91.8416,91.6324,91.7519,148215.0
2024-08-08 13:45:00,92.12,92.45,92.09,92.4,125343.0,91.7718,92.1006,91.742,92.0508,125343.0
2024-08-08 13:50:00,92.38,92.67,92.36,92.56,230879.0,92.0309,92.3198,92.0109,92.2102,230879.0
2024-08-08 13:55:00,92.55,92.58,92.24,92.37,205531.0,92.2002,92.2301,91.8914,92.0209,205531.0
2024-08-08 14:00:00,92.34,92.72,92.31,92.7,102615.0,91.991,92.3696,91.9611,92.3496,102615.0
2024-08-08 14:05:00,92.69,92.85,92.62,92.77,209778.0,92.3397,92.4991,92.2699,92.4194,209778.0
2024-08-08 14:10:00,92.77,92.81,92.44,92.45,123255.0,92.4194,92.4592,92.0906,92.1006,123255.0
2024-08-08 14:15:00,92.44,92.62,92.36,92.52,120158.0,92.0906,92.2699,92.0109,92.1703,120158.0
2024-08-08 14:20:00,92.53,92.61,92.37,92.55,140104.0,92.1803,92.26,92.0209,92.2002,140104.0
2024-08-08 14:25:00,92.53,92.62,92.19,92.24,115613.0,92.1803,92.2699,91.8416,91.8914,115613.0
2024-08-08 14:30:00,92.25,92.55,92.25,92.47,85949.0,91.9013,92.2002,91.9013,92.1205,85949.0
2024-08-08 14:35:00,92.45,92.48,92.17,92.2,141058.0,92.1006,92.1305,91.8216,91.8515,141058.0
2024-08-08 14:40:00,92.21,92.24,91.92,92.02,114117.0,91.8615,91.8914,91.5726,91.6722,114117.0
2024-08-08 14:45:00,92.01,92.24,91.92,92.2,92974.0,91.6623,91.8914,91.5726,91.8515,92974.0
2024-08-08 14:50:00,92.2,92.29,92.06,92.22,79166.0,91.8515,91.9412,91.7121,91.8715,79166.0
2024-08-08 14:55:00,92.21,92.35,92.1,92.19,96754.0,91.8615,92.001,91.7519,91.8416,96754.0
2024-08-08 15:00:00,92.18,92.18,91.58,91.6,130311.0,91.8316,91.8316,91.2339,91.2538,130311.0
2024-08-08 15:05:00,91.61,92.0,91.52,91.89,116363.0,91.2638,91.6523,91.1741,91.5427,116363.0
2024-08-08 15:10:00,91.9,92.09,91.77,91.79,102268.0,91.5527,91.742,91.4232,91.4431,102268.0
2024-08-08 15:15:00,91.8,91.89,91.68,91.77,94512.0,91.453,91.5427,91.3335,91.4232,94512.0
2024-08-08 15:20:00,91.78,92.17,91.76,92.05,98998.0,91.4331,91.8216,91.4132,91.7021,98998.0
2024-08-08 15:25:00,92.07,92.17,91.66,91.69,143440.0,91.722,91.8216,91.3136,91.3435,143440.0
2024-08-08 15:30:00,91.69,91.85,91.5,91.66,149629.0,91.3435,91.5029,91.1542,91.3136,149629.0
2024-08-08 15:35:00,91.65,91.92,91.43,91.81,146991.0,91.3036,91.5726,91.0844,91.463,146991.0
2024-08-08 15:40:00,91.83,92.4,91.83,92.36,219829.0,91.4829,92.0508,91.4829,92.0109,219829.0
2024-08-08 15:45:00,92.37,92.4,92.1,92.32,181562.0,92.0209,92.0508,91.7519,91.9711,181562.0
2024-08-08 15:50:00,92.33,92.47,91.71,91.74,391883.0,91.981,92.1205,91.3634,91.3933,391883.0
2024-08-08 15:55:00,91.71,92.16,91.48,92.08,1133374.0,91.3634,91.8117,91.1343,91.732,1133374.0
2024-08-09 09:30:00,91.79,93.79,91.6,93.76,844863.0,91.4431,93.4355,91.2538,93.4056,844863.0
2024-08-09 09:35:00,93.79,94.06,93.11,93.95,544050.0,93.4355,93.7045,92.7581,93.5949,544050.0
2024-08-09 09:40:00,93.95,93.98,93.47,93.55,581575.0,93.5949,93.6248,93.1167,93.1964,581575.0
2024-08-09 09:45:00,93.55,93.86,92.88,92.98,608657.0,93.1964,93.5053,92.529,92.6286,608657.0
2024-08-09 09:50:00,92.99,93.36,92.43,92.65,354370.0,92.6385,93.0072,92.0807,92.2998,354370.0
2024-08-09 09:55:00,92.65,92.89,91.74,91.75,330671.0,92.2998,92.5389,91.3933,91.4032,330671.0
2024-08-09 10:00:00,91.75,92.48,91.45,92.42,356264.0,91.4032,92.1305,91.1044,92.0707,356264.0
2024-08-09 10:05:00,92.43,92.79,92.32,92.46,289501.0,92.0807,92.4393,91.9711,92.1106,289501.0
2024-08-09 10:10:00,92.51,93.47,92.48,93.1,229745.0,92.1604,93.1167,92.1305,92.7481,229745.0
2024-08-09 10:15:00,93.07,93.43,92.9,93.26,273118.0,92.7182,93.0769,92.5489,92.9075,273118.0
2024-08-09 10:20:00,93.26,93.45,92.82,92.93,191814.0,92.9075,93.0968,92.4692,92.5788,191814.0
2024-08-09 10:25:00,92.93,93.11,92.74,92.76,152578.0,92.5788,92.7581,92.3895,92.4094,152578.0
2024-08-09 10:30:00,92.76,92.81,92.31,92.43,172449.0,92.4094,92.4592,91.9611,92.0807,172449.0
2024-08-09 10:35:00,92.42,92.68,92.25,92.61,216958.0,92.0707,92.3297,91.9013,92.26,216958.0
2024-08-09 10:40:00,92.63,92.93,92.63,92.72,114711.0,92.2799,92.5788,92.2799,92.3696,114711.0
2024-08-09 10:45:00,92.7,93.69,92.69,93.54,282588.0,92.3496,93.3359,92.3397,93.1865,282588.0
2024-08-09 10:50:00,93.56,93.85,93.42,93.82,205676.0,93.2064,93.4953,93.0669,93.4654,205676.0
2024-08-09 10:55:00,93.79,94.09,93.72,93.76,230713.0,93.4355,93.7344,93.3658,93.4056,230713.0
2024-08-09 11:00:00,93.76,94.2,93.76,94.16,216591.0,93.4056,93.844,93.4056,93.8041,216591.0
2024-08-09 11:05:00,94.16,94.53,94.11,94.17,283889.0,93.8041,94.1727,93.7543,93.8141,283889.0
2024-08-09 11:10:00,94.17,94.23,93.74,93.9,181135.0,93.8141,93.8739,93.3857,93.5451,181135.0
2024-08-09 11:15:00,93.94,94.12,93.86,93.93,121489.0,93.585,93.7643,93.5053,93.575,121489.0
2024-08-09 11:20:00,93.92,93.98,93.72,93.78,77994.0,93.565,93.6248,93.3658,93.4256,77994.0
2024-08-09 11:25:00,93.79,93.96,93.4,93.43,129209.0,93.4355,93.6049,93.047,93.0769,129209.0
2024-08-09 11:30:00,93.43,93.73,93.35,93.72,113378.0,93.0769,93.3758,92.9972,93.3658,113378.0
2024-08-09 11:35:00,93.74,93.79,93.33,93.46,92216.0,93.3857,93.4355,92.9773,93.1068,92216.0
2024-08-09 11:40:00,93.49,93.7,93.44,93.61,80765.0,93.1367,93.3459,93.0868,93.2562,80765.0
2024-08-09 11:45:00,93.61,93.94,93.6,93.82,128613.0,93.2562,93.585,93.2462,93.4654,128613.0
2024-08-09 11:50:00,93.84,93.86,93.65,93.67,133035.0,93.4853,93.5053,93.2961,93.316,133035.0
2024-08-09 11:55:00,93.69,93.69,93.07,93.11,135904.0,93.3359,93.3359,92.7182,92.7581,135904.0
2024-08-09 12:00:00,93.11,93.14,92.88,93.0,203408.0,92.7581,92.788,92.529,92.6485,203408.0
2024-08-09 12:05:00,93.0,93.03,92.8,92.89,179895.0,92.6485,92.6784,92.4493,92.5389,179895.0
2024-08-09 12:10:00,92.88,92.89,92.68,92.73,146246.0,92.529,92.5389,92.3297,92.3795,146246.0
2024-08-09 12:15:00,92.75,93.04,92.68,93.04,85062.0,92.3995,92.6884,92.3297,92.6884,85062.0
2024-08-09 12:20:00,93.01,93.13,92.83,92.89,67273.0,92.6585,92.778,92.4792,92.5389,67273.0
2024-08-09 12:25:00,92.91,93.13,92.91,93.09,59529.0,92.5589,92.778,92.5589,92.7382,59529.0
2024-08-09 12:30:00,93.07,93.3,93.06,93.13,155560.0,92.7182,92.9474,92.7083,92.778,155560.0
2024-08-09 12:35:00,93.13,93.33,93.1,93.19,73655.0,92.778,92.9773,92.7481,92.8378,73655.0
2024-08-09 12:40:00,93.22,93.22,92.92,92.99,117447.0,92.8677,92.8677,92.5688,92.6385,117447.0
2024-08-09 12:45:00,92.98,92.99,92.68,92.97,93418.0,92.6286,92.6385,92.3297,92.6186,93418.0
2024-08-09 12:50:00,92.97,93.14,92.93,92.99,62341.0,92.6186,92.788,92.5788,92.6385,62341.0
2024-08-09 12:55:00,93.01,93.19,92.99,93.19,44309.0,92.6585,92.8378,92.6385,92.8378,44309.0
2024-08-09 13:00:00,93.19,93.25,93.08,93.16,74591.0,92.8378,92.8976,92.7282,92.8079,74591.0
2024-08-09 13:05:00,93.16,93.25,93.02,93.25,54728.0,92.8079,92.8976,92.6684,92.8976,54728.0
2024-08-09 13:10:00,93.25,93.66,93.24,93.63,158808.0,92.8976,93.306,92.8876,93.2761,158808.0
2024-08-09 13:15:00,93.63,93.9,93.59,93.82,112869.0,93.2761,93.5451,93.2363,93.4654,112869.0
2024-08-09 13:20:00,93.82,93.83,93.52,93.54,109057.0,93.4654,93.4754,93.1665,93.1865,109057.0
2024-08-09 13:25:00,93.54,93.98,93.54,93.98,66739.0,93.1865,93.6248,93.1865,93.6248,66739.0
2024-08-09 13:30:00,93.99,94.06,93.82,93.93,105143.0,93.6348,93.7045,93.4654,93.575,105143.0
2024-08-09 13:35:00,93.95,93.97,93.75,93.81,101153.0,93.5949,93.6148,93.3957,93.4554,101153.0
2024-08-09 13:40:00,93.82,93.96,93.61,93.69,108396.0,93.4654,93.6049,93.2562,93.3359,108396.0
2024-08-09 13:45:00,93.68,93.72,93.56,93.59,81266.0,93.3259,93.3658,93.2064,93.2363,81266.0
2024-08-09 13:50:00,93.6,93.71,93.39,93.52,101194.0,93.2462,93.3558,93.037,93.1665,101194.0
2024-08-09 13:55:00,93.52,93.61,93.45,93.56,76839.0,93.1665,93.2562,93.0968,93.2064,76839.0
2024-08-09 14:00:00,93.56,93.64,93.35,93.4,101507.0,93.2064,93.2861,92.9972,93.047,101507.0
2024-08-09 14:05:00,93.38,93.51,93.32,93.5,85461.0,93.0271,93.1566,92.9673,93.1466,85461.0
2024-08-09 14:10:00,93.5,93.5,93.09,93.26,156712.0,93.1466,93.1466,92.7382,92.9075,156712.0
2024-08-09 14:15:00,93.24,93.36,93.17,93.34,84926.0,92.8876,93.0072,92.8179,92.9872,84926.0
2024-08-09 14:20:00,93.36,93.48,93.25,93.28,59169.0,93.0072,93.1267,92.8976,92.9275,59169.0
2024-08-09 14:25:00,93.28,93.41,93.22,93.36,78203.0,92.9275,93.057,92.8677,93.0072,78203.0
2024-08-09 14:30:00,93.36,93.42,93.13,93.17,84788.0,93.0072,93.0669,92.778,92.8179,84788.0
2024-08-09 14:35:00,93.17,93.33,93.08,93.3,77961.0,92.8179,92.9773,92.7282,92.9474,77961.0
2024-08-09 14:40:00,93.29,93.39,93.21,93.34,64290.0,92.9374,93.037,92.8577,92.9872,64290.0
2024-08-09 14:45:00,93.33,93.39,93.26,93.32,75474.0,92.9773,93.037,92.9075,92.9673,75474.0
2024-08-09 14:50:00,93.31,93.35,93.12,93.25,57773.0,92.9573,92.9972,92.7681,92.8976,57773.0
2024-08-09 14:55:00,93.25,93.36,93.17,93.34,67900.0,92.8976,93.0072,92.8179,92.9872,67900.0
2024-08-09 15:00:00,93.37,93.4,93.04,93.13,102550.0,93.0171,93.047,92.6884,92.778,102550.0
2024-08-09 15:05:00,93.13,93.37,93.12,93.31,77052.0,92.778,93.0171,92.7681,92.9573,77052.0
2024-08-09 15:10:00,93.32,93.48,93.32,93.42,81314.0,92.9673,93.1267,92.9673,93.0669,81314.0
2024-08-09 15:15:00,93.45,93.57,93.41,93.54,139853.0,93.0968,93.2164,93.057,93.1865,139853.0
2024-08-09 15:20:00,93.54,93.54,93.2,93.37,108596.0,93.1865,93.1865,92.8478,93.0171,108596.0
2024-08-09 15:25:00,93.38,93.59,93.34,93.52,120837.0,93.0271,93.2363,92.9872,93.1665,120837.0
2024-08-09 15:30:00,93.52,93.67,93.46,93.5,127749.0,93.1665,93.316,93.1068,93.1466,127749.0
2024-08-09 15:35:00,93.5,93.65,93.37,93.37,130371.0,93.1466,93.2961,93.0171,93.0171,130371.0
2024-08-09 15:40:00,93.37,93.54,93.29,93.31,121901.0,93.0171,93.1865,92.9374,92.9573,121901.0
2024-08-09 15:45:00,93.33,93.42,93.29,93.36,135288.0,92.9773,93.0669,92.9374,93.0072,135288.0
2024-08-09 15:50:00,93.35,93.49,92.87,92.95,330025.0,92.9972,93.1367,92.519,92.5987,330025.0
2024-08-09 15:55:00,92.95,93.14,92.81,93.08,594459.0,92.5987,92.788,92.4592,92.7282,594459.0
2024-08-12 09:30:00,93.12,93.83,92.81,93.79,488450.0,92.7681,93.4754,92.4592,93.4355,488450.0
2024-08-12 09:35:00,93.76,94.12,93.46,94.07,312865.0,93.4056,93.7643,93.1068,93.7145,312865.0
2024-08-12 09:40:00,94.07,94.3,92.97,93.1,558309.0,93.7145,93.9436,92.6186,92.7481,558309.0
2024-08-12 09:45:00,93.12,93.24,92.63,92.82,346890.0,92.7681,92.8876,92.2799,92.4692,346890.0
2024-08-12 09:50:00,92.82,93.68,92.78,93.58,435757.0,92.4692,93.3259,92.4293,93.2263,435757.0
2024-08-12 09:55:00,93.57,93.67,92.96,93.45,246655.0,93.2164,93.316,92.6087,93.0968,246655.0
2024-08-12 10:00:00,93.47,93.92,93.4,93.81,177775.0,93.1167,93.565,93.047,93.4554,177775.0
2024-08-12 10:05:00,93.81,94.35,93.76,94.33,202039.0,93.4554,93.9934,93.4056,93.9735,202039.0
2024-08-12 10:10:00,94.3,94.67,94.02,94.61,313432.0,93.9436,94.3122,93.6647,94.2524,313432.0
2024-08-12 10:15:00,94.61,94.95,94.5,94.75,229672.0,94.2524,94.5911,94.1428,94.3919,229672.0
2024-08-12 10:20:00,94.72,95.12,94.72,94.95,266241.0,94.362,94.7605,94.362,94.5911,266241.0
2024-08-12 10:25:00,94.97,95.19,94.86,94.93,190490.0,94.6111,94.8302,94.5015,94.5712,190490.0
2024-08-12 10:30:00,94.95,95.22,94.86,95.14,184039.0,94.5911,94.8601,94.5015,94.7804,184039.0
2024-08-12 10:35:00,95.14,95.57,95.11,95.48,207107.0,94.7804,95.2088,94.7505,95.1191,207107.0
2024-08-12 10:40:00,95.49,95.58,95.14,95.18,166264.0,95.1291,95.2188,94.7804,94.8203,166264.0
2024-08-12 10:45:00,95.21,95.69,95.17,95.62,220124.0,94.8502,95.3283,94.8103,95.2586,220124.0
2024-08-12 10:50:00,95.6,95.64,95.41,95.5,204573.0,95.2387,95.2785,95.0494,95.1391,204573.0
2024-08-12 10:55:00,95.5,95.6,95.25,95.52,132102.0,95.1391,95.2387,94.89,95.159,132102.0
2024-08-12 11:00:00,95.53,96.02,95.37,95.95,196722.0,95.1689,95.6571,95.0096,95.5874,196722.0
2024-08-12 11:05:00,95.92,96.16,95.7,96.1,243452.0,95.5575,95.7966,95.3383,95.7368,243452.0
2024-08-12 11:10:00,96.08,96.34,96.0,96.0,233460.0,95.7169,95.9759,95.6372,95.6372,233460.0
2024-08-12 11:15:00,96.03,96.46,96.01,96.43,211387.0,95.6671,96.0954,95.6471,96.0655,211387.0
2024-08-12 11:20:00,96.43,96.53,95.17,95.21,364187.0,96.0655,96.1652,94.8103,94.8502,364187.0
2024-08-12 11:25:00,95.22,95.43,94.79,95.43,421127.0,94.8601,95.0693,94.4317,95.0693,421127.0
2024-08-12 11:30:00,95.43,95.44,94.99,95.28,259539.0,95.0693,95.0793,94.631,94.9199,259539.0
2024-08-12 11:35:00,95.23,95.54,95.21,95.48,139053.0,94.8701,95.1789,94.8502,95.1191,139053.0
2024-08-12 11:40:00,95.49,95.63,95.27,95.55,176688.0,95.1291,95.2686,94.9099,95.1889,176688.0
2024-08-12 11:45:00,95.52,95.79,95.42,95.78,129353.0,95.159,95.428,95.0594,95.418,129353.0
2024-08-12 11:50:00,95.77,96.18,95.71,95.89,195230.0,95.408,95.8165,95.3483,95.5276,195230.0
2024-08-12 11:55:00,95.87,96.14,95.76,95.96,143946.0,95.5077,95.7766,95.3981,95.5973,143946.0
2024-08-12 12:00:00,95.94,96.0,95.75,95.75,125134.0,95.5774,95.6372,95.3881,95.3881,125134.0
2024-08-12 12:05:00,95.77,95.84,95.44,95.59,166738.0,95.408,95.4778,95.0793,95.2287,166738.0
2024-08-12 12:10:00,95.58,95.59,95.34,95.37,110053.0,95.2188,95.2287,94.9797,95.0096,110053.0
2024-08-12 12:15:00,95.34,95.45,95.14,95.32,116805.0,94.9797,95.0893,94.7804,94.9597,116805.0
2024-08-12 12:20:00,95.3,95.44,95.21,95.41,112218.0,94.9398,95.0793,94.8502,95.0494,112218.0
2024-08-12 12:25:00,95.37,95.47,95.2,95.29,86953.0,95.0096,95.1092,94.8402,94.9299,86953.0
2024-08-12 12:30:00,95.28,95.43,95.13,95.18,142027.0,94.9199,95.0693,94.7705,94.8203,142027.0
2024-08-12 12:35:00,95.17,95.39,95.03,95.31,127681.0,94.8103,95.0295,94.6708,94.9498,127681.0
2024-08-12 12:40:00,95.32,95.33,94.93,95.1,109687.0,94.9597,94.9697,94.5712,94.7406,109687.0
2024-08-12 12:45:00,95.11,95.3,95.11,95.22,109254.0,94.7505,94.9398,94.7505,94.8601,109254.0
2024-08-12 12:50:00,95.21,95.22,94.91,95.0,110153.0,94.8502,94.8601,94.5513,94.641,110153.0
2024-08-12 12:55:00,95.01,95.07,94.53,94.53,111401.0,94.6509,94.7107,94.1727,94.1727,111401.0
2024-08-12 13:00:00,94.53,94.72,94.43,94.67,112637.0,94.1727,94.362,94.0731,94.3122,112637.0
2024-08-12 13:05:00,94.67,94.74,94.58,94.73,58437.0,94.3122,94.3819,94.2225,94.372,58437.0
2024-08-12 13:10:00,94.73,94.92,94.6,94.88,74415.0,94.372,94.5613,94.2425,94.5214,74415.0
2024-08-12 13:15:00,94.9,95.16,94.87,95.16,81083.0,94.5413,94.8003,94.5114,94.8003,81083.0
2024-08-12 13:20:00,95.13,95.29,95.08,95.2,87526.0,94.7705,94.9299,94.7206,94.8402,87526.0
2024-08-12 13:25:00,95.17,95.18,94.91,95.09,99340.0,94.8103,94.8203,94.5513,94.7306,99340.0
2024-08-12 13:30:00,95.08,95.28,95.08,95.27,85797.0,94.7206,94.9199,94.7206,94.9099,85797.0
2024-08-12 13:35:00,95.28,95.32,94.98,95.08,103032.0,94.9199,94.9597,94.621,94.7206,103032.0
2024-08-12 13:40:00,95.09,95.13,94.77,94.88,76428.0,94.7306,94.7705,94.4118,94.5214,76428.0
2024-08-12 13:45:00,94.87,94.95,94.61,94.63,77265.0,94.5114,94.5911,94.2524,94.2724,77265.0
2024-08-12 13:50:00,94.6,94.74,94.47,94.71,93858.0,94.2425,94.3819,94.113,94.352,93858.0
2024-08-12 13:55:00,94.72,94.78,94.68,94.74,62168.0,94.362,94.4218,94.3222,94.3819,62168.0
2024-08-12 14:00:00,94.73,94.9,94.62,94.83,81771.0,94.372,94.5413,94.2624,94.4716,81771.0
2024-08-12 14:05:00,94.83,94.85,94.45,94.48,85476.0,94.4716,94.4915,94.093,94.1229,85476.0
2024-08-12 14:10:00,94.49,94.5,94.32,94.43,173710.0,94.1329,94.1428,93.9635,94.0731,173710.0
2024-08-12 14:15:00,94.43,94.66,94.42,94.5,181245.0,94.0731,94.3022,94.0631,94.1428,181245.0
2024-08-12 14:20:00,94.49,94.65,94.44,94.46,145575.0,94.1329,94.2923,94.0831,94.103,145575.0
2024-08-12 14:25:00,94.44,94.67,94.43,94.57,155870.0,94.0831,94.3122,94.0731,94.2126,155870.0
2024-08-12 14:30:00,94.54,94.66,94.49,94.63,129141.0,94.1827,94.3022,94.1329,94.2724,129141.0
2024-08-12 14:35:00,94.64,94.83,94.63,94.77,190623.0,94.2823,94.4716,94.2724,94.4118,190623.0
2024-08-12 14:40:00,94.77,94.79,94.59,94.63,96937.0,94.4118,94.4317,94.2325,94.2724,96937.0
2024-08-12 14:45:00,94.62,94.72,94.52,94.61,90672.0,94.2624,94.362,94.1628,94.2524,90672.0
2024-08-12 14:50:00,94.6,94.65,94.49,94.57,113517.0,94.2425,94.2923,94.1329,94.2126,113517.0
2024-08-12 14:55:00,94.57,94.69,94.54,94.64,115169.0,94.2126,94.3321,94.1827,94.2823,115169.0
2024-08-12 15:00:00,94.62,94.75,94.58,94.61,78281.0,94.2624,94.3919,94.2225,94.2524,78281.0
2024-08-12 15:05:00,94.61,94.64,94.43,94.54,115628.0,94.2524,94.2823,94.0731,94.1827,115628.0
2024-08-12 15:10:00,94.54,94.69,94.51,94.54,81077.0,94.1827,94.3321,94.1528,94.1827,81077.0
2024-08-12 15:15:00,94.55,94.6,94.48,94.54,99517.0,94.1927,94.2425,94.1229,94.1827,99517.0
2024-08-12 15:20:00,94.55,94.57,94.39,94.44,118306.0,94.1927,94.2126,94.0333,94.0831,118306.0
2024-08-12 15:25:00,94.43,94.59,94.43,94.46,142327.0,94.0731,94.2325,94.0731,94.103,142327.0
2024-08-12 15:30:00,94.47,94.56,94.32,94.36,176186.0,94.113,94.2026,93.9635,94.0034,176186.0
2024-08-12 15:35:00,94.36,94.42,94.32,94.39,159420.0,94.0034,94.0631,93.9635,94.0333,159420.0
2024-08-12 15:40:00,94.39,94.44,94.16,94.23,183115.0,94.0333,94.0831,93.8041,93.8739,183115.0
2024-08-12 15:45:00,94.22,94.26,94.0,94.12,226665.0,93.8639,93.9037,93.6447,93.7643,226665.0
2024-08-12 15:50:00,94.09,94.44,93.92,94.42,282318.0,93.7344,94.0831,93.565,94.0631,282318.0
2024-08-12 15:55:00,94.41,94.69,94.31,94.68,616597.0,94.0532,94.3321,93.9536,94.3222,616597.0
2024-08-13 09:30:00,96.67,97.47,96.11,96.11,963477.0,96.3046,97.1016,95.7468,95.7468,963477.0
2024-08-13 09:35:00,96.11,96.32,95.37,95.94,690594.0,95.7468,95.956,95.0096,95.5774,690594.0
2024-08-13 09:40:00,95.99,96.1,94.91,95.51,468282.0,95.6272,95.7368,94.5513,95.149,468282.0
2024-08-13 09:45:00,95.52,96.13,95.52,96.1,355421.0,95.159,95.7667,95.159,95.7368,355421.0
2024-08-13 09:50:00,96.1,96.19,95.5,95.92,328760.0,95.7368,95.8265,95.1391,95.5575,328760.0
2024-08-13 09:55:00,95.93,96.12,95.68,95.98,250156.0,95.5674,95.7567,95.3184,95.6172,250156.0
2024-08-13 10:00:00,95.98,96.16,95.8,96.15,242858.0,95.6172,95.7966,95.4379,95.7866,242858.0
2024-08-13 10:05:00,96.14,96.31,95.91,96.02,283780.0,95.7766,95.946,95.5475,95.6571,283780.0
2024-08-13 10:10:00,96.04,96.5,95.91,96.19,234725.0,95.677,96.1353,95.5475,95.8265,234725.0
2024-08-13 10:15:00,96.18,96.44,96.04,96.38,177931.0,95.8165,96.0755,95.677,96.0157,177931.0
2024-08-13 10:20:00,96.4,96.44,95.97,96.05,154635.0,96.0357,96.0755,95.6073,95.687,154635.0
2024-08-13 10:25:00,96.07,96.42,96.04,96.42,126787.0,95.7069,96.0556,95.677,96.0556,126787.0
2024-08-13 10:30:00,96.43,96.43,95.87,96.09,163040.0,96.0655,96.0655,95.5077,95.7268,163040.0
2024-08-13 10:35:00,96.1,96.32,96.01,96.23,131228.0,95.7368,95.956,95.6471,95.8663,131228.0
2024-08-13 10:40:00,96.23,96.33,96.04,96.32,113154.0,95.8663,95.9659,95.677,95.956,113154.0
2024-08-13 10:45:00,96.33,96.76,96.31,96.76,246790.0,95.9659,96.3943,95.946,96.3943,246790.0
2024-08-13 10:50:00,96.76,96.84,96.51,96.59,247090.0,96.3943,96.474,96.1452,96.2249,247090.0
2024-08-13 10:55:00,96.58,96.66,96.34,96.39,168634.0,96.215,96.2947,95.9759,96.0257,168634.0
2024-08-13 11:00:00,96.42,96.64,96.34,96.61,147703.0,96.0556,96.2748,95.9759,96.2449,147703.0
2024-08-13 11:05:00,96.61,96.69,96.44,96.66,188919.0,96.2449,96.3246,96.0755,96.2947,188919.0
2024-08-13 11:10:00,96.66,96.94,96.58,96.92,247123.0,96.2947,96.5736,96.215,96.5537,247123.0
2024-08-13 11:15:00,96.92,97.1,96.79,96.86,178793.0,96.5537,96.733,96.4242,96.4939,178793.0
2024-08-13 11:20:00,96.86,96.94,96.77,96.85,140645.0,96.4939,96.5736,96.4043,96.484,140645.0
2024-08-13 11:25:00,96.82,97.1,96.76,96.99,134212.0,96.4541,96.733,96.3943,96.6234,134212.0
2024-08-13 11:30:00,96.98,97.29,96.96,97.26,141096.0,96.6135,96.9223,96.5935,96.8924,141096.0
2024-08-13 11:35:00,97.27,97.49,97.2,97.44,291197.0,96.9024,97.1215,96.8326,97.0717,291197.0
2024-08-13 11:40:00,97.44,97.58,97.14,97.18,317831.0,97.0717,97.2112,96.7729,96.8127,317831.0
2024-08-13 11:45:00,97.18,97.25,97.01,97.02,190851.0,96.8127,96.8824,96.6434,96.6533,190851.0
2024-08-13 11:50:00,97.03,97.09,96.91,97.08,181413.0,96.6633,96.7231,96.5437,96.7131,181413.0
2024-08-13 11:55:00,97.08,97.34,97.0,97.26,169826.0,96.7131,96.9721,96.6334,96.8924,169826.0
2024-08-13 12:00:00,97.26,97.28,97.01,97.2,96897.0,96.8924,96.9123,96.6434,96.8326,96897.0
2024-08-13 12:05:00,97.19,97.41,97.0,97.33,96375.0,96.8227,97.0418,96.6334,96.9621,96375.0
2024-08-13 12:10:00,97.33,97.46,97.17,97.19,141179.0,96.9621,97.0917,96.8028,96.8227,141179.0
2024-08-13 12:15:00,97.21,97.3,97.09,97.25,81443.0,96.8426,96.9323,96.7231,96.8824,81443.0
2024-08-13 12:20:00,97.26,97.39,97.08,97.34,163243.0,96.8924,97.0219,96.7131,96.9721,163243.0
2024-08-13 12:25:00,97.35,97.44,97.3,97.39,156395.0,96.9821,97.0717,96.9323,97.0219,156395.0
2024-08-13 12:30:00,97.37,97.39,96.95,96.99,179327.0,97.002,97.0219,96.5836,96.6234,179327.0
2024-08-13 12:35:00,96.98,97.11,96.94,97.11,95223.0,96.6135,96.743,96.5736,96.743,95223.0
2024-08-13 12:40:00,97.11,97.13,96.92,96.98,133708.0,96.743,96.7629,96.5537,96.6135,133708.0
2024-08-13 12:45:00,96.99,97.31,96.99,97.26,208834.0,96.6234,96.9422,96.6234,96.8924,208834.0
2024-08-13 12:50:00,97.27,97.57,97.22,97.26,204569.0,96.9024,97.2012,96.8526,96.8924,204569.0
2024-08-13 12:55:00,97.26,97.35,97.01,97.28,263500.0,96.8924,96.9821,96.6434,96.9123,263500.0
2024-08-13 13:00:00,97.27,97.57,97.17,97.17,179693.0,96.9024,97.2012,96.8028,96.8028,179693.0
2024-08-13 13:05:00,97.16,97.25,97.11,97.23,153194.0,96.7928,96.8824,96.743,96.8625,153194.0
2024-08-13 13:10:00,97.23,97.35,97.12,97.35,183296.0,96.8625,96.9821,96.7529,96.9821,183296.0
2024-08-13 13:15:00,97.35,97.39,97.11,97.26,230825.0,96.9821,97.0219,96.743,96.8924,230825.0
2024-08-13 13:20:00,97.26,97.35,97.07,97.09,156749.0,96.8924,96.9821,96.7031,96.7231,156749.0
2024-08-13 13:25:00,97.07,97.16,96.93,97.13,205116.0,96.7031,96.7928,96.5637,96.7629,205116.0
2024-08-13 13:30:00,97.17,97.3,97.08,97.12,130072.0,96.8028,96.9323,96.7131,96.7529,130072.0
2024-08-13 13:35:00,97.12,97.36,97.12,97.3,105937.0,96.7529,96.992,96.7529,96.9323,105937.0
2024-08-13 13:40:00,97.34,97.53,97.24,97.48,149871.0,96.9721,97.1614,96.8725,97.1116,149871.0
2024-08-13 13:45:00,97.48,97.49,96.91,97.08,284772.0,97.1116,97.1215,96.5437,96.7131,284772.0
2024-08-13 13:50:00,97.08,97.26,96.98,97.22,88762.0,96.7131,96.8924,96.6135,96.8526,88762.0
2024-08-13 13:55:00,97.22,97.43,97.13,97.42,109298.0,96.8526,97.0618,96.7629,97.0518,109298.0
2024-08-13 14:00:00,97.41,97.45,97.21,97.35,82499.0,97.0418,97.0817,96.8426,96.9821,82499.0
2024-08-13 14:05:00,97.36,97.53,97.31,97.4,110219.0,96.992,97.1614,96.9422,97.0319,110219.0
2024-08-13 14:10:00,97.4,97.63,97.34,97.49,125162.0,97.0319,97.261,96.9721,97.1215,125162.0
2024-08-13 14:15:00,97.48,97.52,97.2,97.34,149113.0,97.1116,97.1514,96.8326,96.9721,149113.0
2024-08-13 14:20:00,97.31,97.59,97.3,97.57,156613.0,96.9422,97.2212,96.9323,97.2012,156613.0
2024-08-13 14:25:00,97.56,97.63,97.45,97.62,98213.0,97.1913,97.261,97.0817,97.251,98213.0
2024-08-13 14:30:00,97.61,97.61,97.41,97.6,146210.0,97.2411,97.2411,97.0418,97.2311,146210.0
2024-08-13 14:35:00,97.6,97.78,97.59,97.7,220514.0,97.2311,97.4104,97.2212,97.3307,220514.0
2024-08-13 14:40:00,97.71,97.72,97.4,97.52,159394.0,97.3407,97.3507,97.0319,97.1514,159394.0
2024-08-13 14:45:00,97.52,97.57,97.3,97.31,117538.0,97.1514,97.2012,96.9323,96.9422,117538.0
2024-08-13 14:50:00,97.31,97.43,97.26,97.41,169166.0,96.9422,97.0618,96.8924,97.0418,169166.0
2024-08-13 14:55:00,97.38,97.49,97.3,97.32,157025.0,97.012,97.1215,96.9323,96.9522,157025.0
2024-08-13 15:00:00,97.31,97.35,97.12,97.13,161643.0,96.9422,96.9821,96.7529,96.7629,161643.0
2024-08-13 15:05:00,97.14,97.18,96.95,97.03,215828.0,96.7729,96.8127,96.5836,96.6633,215828.0
2024-08-13 15:10:00,97.04,97.17,96.97,96.98,189504.0,96.6732,96.8028,96.6035,96.6135,189504.0
2024-08-13 15:15:00,96.99,97.05,96.85,97.0,138855.0,96.6234,96.6832,96.484,96.6334,138855.0
2024-08-13 15:20:00,97.0,97.07,96.7,97.0,318313.0,96.6334,96.7031,96.3345,96.6334,318313.0
2024-08-13 15:25:00,97.0,97.1,96.84,97.09,190883.0,96.6334,96.733,96.474,96.7231,190883.0
2024-08-13 15:30:00,97.09,97.28,97.07,97.26,175622.0,96.7231,96.9123,96.7031,96.8924,175622.0
2024-08-13 15:35:00,97.26,97.3,96.92,97.0,263715.0,96.8924,96.9323,96.5537,96.6334,263715.0
2024-08-13 15:40:00,96.99,97.44,96.96,97.42,179213.0,96.6234,97.0717,96.5935,97.0518,179213.0
2024-08-13 15:45:00,97.43,97.66,97.37,97.57,299592.0,97.0618,97.2909,97.002,97.2012,299592.0
2024-08-13 15:50:00,97.57,97.63,97.05,97.09,426395.0,97.2012,97.261,96.6832,96.7231,426395.0
2024-08-13 15:55:00,97.1,97.5,97.1,97.41,743923.0,96.733,97.1315,96.733,97.0418,743923.0
2024-08-14 09:30:00,100.99,101.95,99.85,100.06,1879395.0,100.6083,101.5647,99.4726,99.6818,1879395.0
2024-08-14 09:35:00,100.03,101.14,99.85,100.52,695898.0,99.6519,100.7577,99.4726,100.1401,695898.0
2024-08-14 09:40:00,100.51,100.54,99.8,99.89,613915.0,100.1301,100.16,99.4228,99.5125,613915.0
2024-08-14 09:45:00,99.91,100.51,99.66,100.05,657410.0,99.5324,100.1301,99.2833,99.6719,657410.0
2024-08-14 09:50:00,100.08,100.39,99.39,99.45,474008.0,99.7018,100.0106,99.0144,99.0741,474008.0
2024-08-14 09:55:00,99.42,99.54,98.78,99.07,653993.0,99.0442,99.1638,98.4067,98.6956,653993.0
2024-08-14 10:00:00,99.05,99.47,98.76,99.4,352581.0,98.6756,99.0941,98.3867,99.0243,352581.0
2024-08-14 10:05:00,99.39,99.57,98.84,98.89,273839.0,99.0144,99.1937,98.4664,98.5163,273839.0
2024-08-14 10:10:00,98.87,98.89,98.31,98.59,319720.0,98.4963,98.5163,97.9384,98.2174,319720.0
2024-08-14 10:15:00,98.6,98.78,98.06,98.63,236492.0,98.2273,98.4067,97.6894,98.2572,236492.0
2024-08-14 10:20:00,98.65,99.1,98.62,99.05,208280.0,98.2772,98.7255,98.2473,98.6756,208280.0
2024-08-14 10:25:00,99.03,99.03,98.61,98.8,153465.0,98.6557,98.6557,98.2373,98.4266,153465.0
2024-08-14 10:30:00,98.81,98.99,98.2,98.28,224410.0,98.4366,98.6159,97.8289,97.9086,224410.0
2024-08-14 10:35:00,98.28,98.83,98.21,98.81,141526.0,97.9086,98.4565,97.8388,98.4366,141526.0
2024-08-14 10:40:00,98.81,99.34,98.76,99.13,206742.0,98.4366,98.9645,98.3867,98.7553,206742.0
2024-08-14 10:45:00,99.11,99.85,99.01,99.78,223228.0,98.7354,99.4726,98.6358,99.4029,223228.0
2024-08-14 10:50:00,99.74,100.07,99.47,100.01,261167.0,99.363,99.6918,99.0941,99.632,261167.0
2024-08-14 10:55:00,100.02,100.21,99.86,100.02,178640.0,99.642,99.8313,99.4826,99.642,178640.0
2024-08-14 11:00:00,100.01,100.35,99.98,100.29,180366.0,99.632,99.9707,99.6021,99.911,180366.0
2024-08-14 11:05:00,100.3,100.44,100.04,100.39,218881.0,99.9209,100.0604,99.6619,100.0106,218881.0
2024-08-14 11:10:00,100.4,100.85,100.37,100.79,267270.0,100.0205,100.4688,99.9907,100.4091,267270.0
2024-08-14 11:15:00,100.79,100.86,100.38,100.56,232327.0,100.4091,100.4788,100.0006,100.1799,232327.0
2024-08-14 11:20:00,100.57,100.7,100.33,100.44,165298.0,100.1899,100.3194,99.9508,100.0604,165298.0
2024-08-14 11:25:00,100.46,100.69,100.29,100.65,109070.0,100.0803,100.3094,99.911,100.2696,109070.0
2024-08-14 11:30:00,100.67,100.96,100.57,100.91,132598.0,100.2895,100.5784,100.1899,100.5286,132598.0
2024-08-14 11:35:00,100.91,100.97,100.74,100.83,110202.0,100.5286,100.5884,100.3593,100.4489,110202.0
2024-08-14 11:40:00,100.83,100.97,100.74,100.79,166578.0,100.4489,100.5884,100.3593,100.4091,166578.0
2024-08-14 11:45:00,100.8,101.02,100.74,100.88,143232.0,100.419,100.6382,100.3593,100.4987,143232.0
2024-08-14 11:50:00,100.88,101.08,100.81,101.03,145473.0,100.4987,100.698,100.429,100.6482,145473.0
2024-08-14 11:55:00,101.04,101.32,101.03,101.23,155742.0,100.6581,100.9371,100.6482,100.8474,155742.0
2024-08-14 12:00:00,101.25,101.53,101.21,101.34,148426.0,100.8673,101.1463,100.8275,100.957,148426.0
2024-08-14 12:05:00,101.34,101.37,101.07,101.14,138734.0,100.957,100.9869,100.688,100.7577,138734.0
2024-08-14 12:10:00,101.13,101.14,100.75,100.83,121357.0,100.7478,100.7577,100.3692,100.4489,121357.0
2024-08-14 12:15:00,100.84,100.86,100.4,100.48,137403.0,100.4589,100.4788,100.0205,100.1002,137403.0
2024-08-14 12:20:00,100.5,100.63,100.03,100.23,183253.0,100.1202,100.2497,99.6519,99.8512,183253.0
2024-08-14 12:25:00,100.23,100.47,100.07,100.23,167090.0,99.8512,100.0903,99.6918,99.8512,167090.0
2024-08-14 12:30:00,100.23,100.58,100.16,100.4,110620.0,99.8512,100.1999,99.7815,100.0205,110620.0
2024-08-14 12:35:00,100.43,100.68,100.18,100.64,115527.0,100.0504,100.2995,99.8014,100.2596,115527.0
2024-08-14 12:40:00,100.66,100.86,100.25,100.3,133503.0,100.2796,100.4788,99.8711,99.9209,133503.0
2024-08-14 12:45:00,100.32,100.54,100.26,100.32,100445.0,99.9408,100.16,99.8811,99.9408,100445.0
2024-08-14 12:50:00,100.32,100.62,100.32,100.6,86563.0,99.9408,100.2397,99.9408,100.2198,86563.0
2024-08-14 12:55:00,100.59,100.6,100.45,100.45,69504.0,100.2098,100.2198,100.0704,100.0704,69504.0
2024-08-14 13:00:00,100.44,100.65,100.35,100.64,62032.0,100.0604,100.2696,99.9707,100.2596,62032.0
2024-08-14 13:05:00,100.65,101.0,100.65,100.86,89755.0,100.2696,100.6183,100.2696,100.4788,89755.0
2024-08-14 13:10:00,100.86,100.89,100.38,100.72,67928.0,100.4788,100.5087,100.0006,100.3393,67928.0
2024-08-14 13:15:00,100.69,100.9,100.68,100.87,73096.0,100.3094,100.5187,100.2995,100.4888,73096.0
2024-08-14 13:20:00,100.86,101.0,100.76,100.9,54408.0,100.4788,100.6183,100.3792,100.5187,54408.0
2024-08-14 13:25:00,100.89,100.95,100.68,100.88,68097.0,100.5087,100.5685,100.2995,100.4987,68097.0
2024-08-14 13:30:00,100.87,100.97,100.7,100.73,63985.0,100.4888,100.5884,100.3194,100.3493,63985.0
2024-08-14 13:35:00,100.74,100.91,100.61,100.61,71982.0,100.3593,100.5286,100.2297,100.2297,71982.0
2024-08-14 13:40:00,100.62,100.74,100.4,100.61,67095.0,100.2397,100.3593,100.0205,100.2297,67095.0
2024-08-14 13:45:00,100.6,100.75,100.54,100.66,40814.0,100.2198,100.3692,100.16,100.2796,40814.0
2024-08-14 13:50:00,100.67,100.78,100.5,100.74,47594.0,100.2895,100.3991,100.1202,100.3593,47594.0
2024-08-14 13:55:00,100.74,100.88,100.7,100.74,75018.0,100.3593,100.4987,100.3194,100.3593,75018.0
2024-08-14 14:00:00,100.75,100.76,100.5,100.64,67675.0,100.3692,100.3792,100.1202,100.2596,67675.0
2024-08-14 14:05:00,100.66,100.76,100.62,100.64,55651.0,100.2796,100.3792,100.2397,100.2596,55651.0
2024-08-14 14:10:00,100.63,100.88,100.6,100.83,83872.0,100.2497,100.4987,100.2198,100.4489,83872.0
2024-08-14 14:15:00,100.81,100.97,100.73,100.77,57628.0,100.429,100.5884,100.3493,100.3891,57628.0
2024-08-14 14:20:00,100.76,101.03,100.76,100.93,115964.0,100.3792,100.6482,100.3792,100.5485,115964.0
2024-08-14 14:25:00,100.94,101.06,100.86,101.04,74137.0,100.5585,100.678,100.4788,100.6581,74137.0
2024-08-14 14:30:00,101.03,101.03,100.87,100.88,72756.0,100.6482,100.6482,100.4888,100.4987,72756.0
2024-08-14 14:35:00,100.89,100.97,100.76,100.94,84582.0,100.5087,100.5884,100.3792,100.5585,84582.0
2024-08-14 14:40:00,100.94,101.01,100.83,100.91,112513.0,100.5585,100.6282,100.4489,100.5286,112513.0
2024-08-14 14:45:00,100.94,100.99,100.85,100.93,77166.0,100.5585,100.6083,100.4688,100.5485,77166.0
2024-08-14 14:50:00,100.92,101.02,100.86,101.01,121007.0,100.5386,100.6382,100.4788,100.6282,121007.0
2024-08-14 14:55:00,101.0,101.2,100.96,101.13,154406.0,100.6183,100.8175,100.5784,100.7478,154406.0
2024-08-14 15:00:00,101.13,101.14,100.9,100.99,123504.0,100.7478,100.7577,100.5187,100.6083,123504.0
2024-08-14 15:05:00,100.98,101.06,100.67,100.67,87071.0,100.5984,100.678,100.2895,100.2895,87071.0
2024-08-14 15:10:00,100.68,100.78,100.38,100.4,132083.0,100.2995,100.3991,100.0006,100.0205,132083.0
2024-08-14 15:15:00,100.4,100.62,100.38,100.44,132119.0,100.0205,100.2397,100.0006,100.0604,132119.0
2024-08-14 15:20:00,100.42,100.49,100.28,100.32,119964.0,100.0405,100.1102,99.901,99.9408,119964.0
2024-08-14 15:25:00,100.35,100.49,100.3,100.38,90093.0,99.9707,100.1102,99.9209,100.0006,90093.0
2024-08-14 15:30:00,100.39,100.46,100.17,100.19,104104.0,100.0106,100.0803,99.7914,99.8113,104104.0
2024-08-14 15:35:00,100.2,100.36,100.14,100.28,112637.0,99.8213,99.9807,99.7615,99.901,112637.0
2024-08-14 15:40:00,100.29,100.43,100.25,100.36,143322.0,99.911,100.0504,99.8711,99.9807,143322.0
2024-08-14 15:45:00,100.36,100.46,100.25,100.38,174987.0,99.9807,100.0803,99.8711,100.0006,174987.0
2024-08-14 15:50:00,100.41,100.76,100.16,100.68,298639.0,100.0305,100.3792,99.7815,100.2995,298639.0
2024-08-14 15:55:00,100.68,100.7,100.37,100.41,597638.0,100.2995,100.3194,99.9907,100.0305,597638.0
2024-08-15 09:30:00,103.49,103.92,102.75,103.5,977353.0,103.0989,103.5272,102.3617,103.1088,977353.0
2024-08-15 09:35:00,103.48,103.83,103.13,103.49,388526.0,103.0889,103.4376,102.7402,103.0989,388526.0
2024-08-15 09:40:00,103.53,103.57,102.82,103.24,425965.0,103.1387,103.1786,102.4314,102.8498,425965.0
2024-08-15 09:45:00,103.27,104.3,103.19,104.24,663309.0,102.8797,103.9058,102.8,103.846,663309.0
2024-08-15 09:50:00,104.23,104.43,104.12,104.29,392099.0,103.8361,104.0353,103.7265,103.8958,392099.0
2024-08-15 09:55:00,104.3,105.01,104.1,104.89,515097.0,103.9058,104.6131,103.7066,104.4936,515097.0
2024-08-15 10:00:00,104.88,105.5,104.81,105.04,639784.0,104.4836,105.1013,104.4139,104.643,639784.0
2024-08-15 10:05:00,105.03,105.12,104.61,104.76,396994.0,104.633,104.7227,104.2146,104.3641,396994.0
2024-08-15 10:10:00,104.74,105.0,104.5,104.85,248223.0,104.3441,104.6032,104.105,104.4537,248223.0
2024-08-15 10:15:00,104.84,104.99,104.61,104.93,193858.0,104.4438,104.5932,104.2146,104.5334,193858.0
2024-08-15 10:20:00,104.94,105.23,104.68,104.96,325287.0,104.5434,104.8323,104.2844,104.5633,325287.0
2024-08-15 10:25:00,104.94,105.17,104.76,104.98,316222.0,104.5434,104.7725,104.3641,104.5832,316222.0
2024-08-15 10:30:00,104.97,105.04,104.64,104.67,318213.0,104.5733,104.643,104.2445,104.2744,318213.0
2024-08-15 10:35:00,104.68,105.22,104.53,105.19,239152.0,104.2844,104.8223,104.1349,104.7924,239152.0
2024-08-15 10:40:00,105.19,105.41,105.12,105.39,239207.0,104.7924,105.0116,104.7227,104.9917,239207.0
2024-08-15 10:45:00,105.37,105.75,105.35,105.59,252676.0,104.9718,105.3503,104.9518,105.1909,252676.0
2024-08-15 10:50:00,105.6,105.7,105.34,105.67,222094.0,105.2009,105.3005,104.9419,105.2706,222094.0
2024-08-15 10:55:00,105.67,105.72,105.31,105.69,239113.0,105.2706,105.3204,104.912,105.2905,239113.0
2024-08-15 11:00:00,105.67,105.9,105.58,105.69,190464.0,105.2706,105.4998,105.181,105.2905,190464.0
2024-08-15 11:05:00,105.7,105.89,105.63,105.78,157023.0,105.3005,105.4898,105.2308,105.3802,157023.0
2024-08-15 11:10:00,105.76,106.01,105.66,105.96,238392.0,105.3603,105.6093,105.2607,105.5595,238392.0
2024-08-15 11:15:00,105.93,106.08,105.76,105.87,216825.0,105.5296,105.6791,105.3603,105.4699,216825.0
2024-08-15 11:20:00,105.84,106.06,105.75,106.05,191868.0,105.44,105.6592,105.3503,105.6492,191868.0
2024-08-15 11:25:00,106.05,106.23,105.93,106.04,185591.0,105.6492,105.8285,105.5296,105.6392,185591.0
2024-08-15 11:30:00,106.03,106.25,105.88,106.12,241048.0,105.6293,105.8484,105.4798,105.7189,241048.0
2024-08-15 11:35:00,106.1,106.6,106.06,106.59,273037.0,105.699,106.1971,105.6592,106.1871,273037.0
2024-08-15 11:40:00,106.6,106.95,106.51,106.93,264927.0,106.1971,106.5458,106.1075,106.5259,264927.0
2024-08-15 11:45:00,106.94,107.04,106.65,106.83,270448.0,106.5358,106.6354,106.2469,106.4262,270448.0
2024-08-15 11:50:00,106.82,106.97,106.63,106.93,195031.0,106.4163,106.5657,106.227,106.5259,195031.0
2024-08-15 11:55:00,106.93,107.03,106.84,106.87,147346.0,106.5259,106.6255,106.4362,106.4661,147346.0
2024-08-15 12:00:00,106.88,106.96,106.76,106.81,86170.0,106.4761,106.5557,106.3565,106.4063,86170.0
2024-08-15 12:05:00,106.81,106.97,106.66,106.94,113554.0,106.4063,106.5657,106.2569,106.5358,113554.0
2024-08-15 12:10:00,106.93,107.03,106.87,106.88,130028.0,106.5259,106.6255,106.4661,106.4761,130028.0
2024-08-15 12:15:00,106.9,107.17,106.87,107.0,161273.0,106.496,106.765,106.4661,106.5956,161273.0
2024-08-15 12:20:00,107.0,107.23,106.97,107.2,166082.0,106.5956,106.8247,106.5657,106.7948,166082.0
2024-08-15 12:25:00,107.2,107.28,107.09,107.28,178071.0,106.7948,106.8745,106.6853,106.8745,178071.0
2024-08-15 12:30:00,107.27,107.28,106.98,107.13,190086.0,106.8646,106.8745,106.5757,106.7251,190086.0
2024-08-15 12:35:00,107.13,107.4,107.12,107.21,154667.0,106.7251,106.9941,106.7151,106.8048,154667.0
2024-08-15 12:40:00,107.22,107.26,106.89,107.14,203541.0,106.8148,106.8546,106.486,106.7351,203541.0
2024-08-15 12:45:00,107.14,107.17,106.66,106.82,188179.0,106.7351,106.765,106.2569,106.4163,188179.0
2024-08-15 12:50:00,106.82,107.08,106.81,107.06,113398.0,106.4163,106.6753,106.4063,106.6554,113398.0
2024-08-15 12:55:00,107.05,107.11,106.94,107.1,83926.0,106.6454,106.7052,106.5358,106.6952,83926.0
2024-08-15 13:00:00,107.09,107.09,106.82,107.03,96252.0,106.6853,106.6853,106.4163,106.6255,96252.0
2024-08-15 13:05:00,107.04,107.1,106.82,106.83,101036.0,106.6354,106.6952,106.4163,106.4262,101036.0
2024-08-15 13:10:00,106.85,107.01,106.79,106.99,97106.0,106.4462,106.6056,106.3864,106.5856,97106.0
2024-08-15 13:15:00,107.0,107.06,106.84,106.95,74806.0,106.5956,106.6554,106.4362,106.5458,74806.0
2024-08-15 13:20:00,106.93,107.18,106.87,107.06,100507.0,106.5259,106.7749,106.4661,106.6554,100507.0
2024-08-15 13:25:00,107.07,107.3,107.0,107.18,118281.0,106.6653,106.8945,106.5956,106.7749,118281.0
2024-08-15 13:30:00,107.19,107.48,107.19,107.45,153084.0,106.7849,107.0738,106.7849,107.0439,153084.0
2024-08-15 13:35:00,107.45,107.5,107.33,107.47,180210.0,107.0439,107.0937,106.9244,107.0638,180210.0
2024-08-15 13:40:00,107.47,107.65,107.4,107.6,149430.0,107.0638,107.2431,106.9941,107.1933,149430.0
2024-08-15 13:45:00,107.61,107.88,107.6,107.85,139333.0,107.2033,107.4723,107.1933,107.4424,139333.0
2024-08-15 13:50:00,107.85,107.93,107.67,107.79,239182.0,107.4424,107.5221,107.2631,107.3826,239182.0
2024-08-15 13:55:00,107.78,107.91,107.72,107.84,105484.0,107.3727,107.5022,107.3129,107.4324,105484.0
2024-08-15 14:00:00,107.84,108.05,107.75,107.99,144271.0,107.4324,107.6416,107.3428,107.5819,144271.0
2024-08-15 14:05:00,107.98,107.99,107.82,107.94,126834.0,107.5719,107.5819,107.4125,107.532,126834.0
2024-08-15 14:10:00,107.94,108.0,107.73,107.76,109800.0,107.532,107.5918,107.3228,107.3527,109800.0
2024-08-15 14:15:00,107.75,107.88,107.62,107.88,114075.0,107.3428,107.4723,107.2133,107.4723,114075.0
2024-08-15 14:20:00,107.87,107.91,107.72,107.8,99334.0,107.4623,107.5022,107.3129,107.3926,99334.0
2024-08-15 14:25:00,107.82,107.85,107.58,107.59,127273.0,107.4125,107.4424,107.1734,107.1834,127273.0
2024-08-15 14:30:00,107.56,107.72,107.42,107.59,183831.0,107.1535,107.3129,107.014,107.1834,183831.0
2024-08-15 14:35:00,107.6,107.68,107.43,107.54,106045.0,107.1933,107.273,107.024,107.1336,106045.0
2024-08-15 14:40:00,107.54,107.55,107.35,107.49,116153.0,107.1336,107.1435,106.9443,107.0837,116153.0
2024-08-15 14:45:00,107.48,107.66,107.42,107.47,124678.0,107.0738,107.2531,107.014,107.0638,124678.0
2024-08-15 14:50:00,107.48,107.55,107.32,107.52,129332.0,107.0738,107.1435,106.9144,107.1136,129332.0
2024-08-15 14:55:00,107.52,107.53,107.25,107.41,156937.0,107.1136,107.1236,106.8447,107.004,156937.0
2024-08-15 15:00:00,107.39,107.39,107.07,107.09,150785.0,106.9841,106.9841,106.6653,106.6853,150785.0
2024-08-15 15:05:00,107.09,107.35,107.03,107.29,174460.0,106.6853,106.9443,106.6255,106.8845,174460.0
2024-08-15 15:10:00,107.29,107.3,107.05,107.16,152381.0,106.8845,106.8945,106.6454,106.755,152381.0
2024-08-15 15:15:00,107.15,107.33,107.07,107.24,190735.0,106.745,106.9244,106.6653,106.8347,190735.0
2024-08-15 15:20:00,107.25,107.3,107.1,107.28,110199.0,106.8447,106.8945,106.6952,106.8745,110199.0
2024-08-15 15:25:00,107.28,107.4,107.19,107.33,158468.0,106.8745,106.9941,106.7849,106.9244,158468.0
2024-08-15 15:30:00,107.31,107.55,107.28,107.39,264949.0,106.9044,107.1435,106.8745,106.9841,264949.0
2024-08-15 15:35:00,107.4,107.56,107.36,107.45,159567.0,106.9941,107.1535,106.9542,107.0439,159567.0
2024-08-15 15:40:00,107.45,107.86,107.36,107.73,240287.0,107.0439,107.4523,106.9542,107.3228,240287.0
2024-08-15 15:45:00,107.72,107.73,107.51,107.67,210923.0,107.3129,107.3228,107.1037,107.2631,210923.0
2024-08-15 15:50:00,107.66,107.66,107.07,107.09,456856.0,107.2531,107.2531,106.6653,106.6853,456856.0
2024-08-15 15:55:00,107.1,107.14,106.65,106.96,1035534.0,106.6952,106.7351,106.2469,106.5557,1035534.0
2024-08-16 09:30:00,106.91,107.12,105.35,107.04,1257301.0,106.5059,106.7151,104.9518,106.6354,1257301.0
2024-08-16 09:35:00,107.07,107.42,106.57,107.34,371301.0,106.6653,107.014,106.1672,106.9343,371301.0
2024-08-16 09:40:00,107.34,107.75,106.91,107.05,462668.0,106.9343,107.3428,106.5059,106.6454,462668.0
2024-08-16 09:45:00,107.1,107.3,106.77,107.16,274506.0,106.6952,106.8945,106.3665,106.755,274506.0
2024-08-16 09:50:00,107.18,107.78,106.94,107.74,342753.0,106.7749,107.3727,106.5358,107.3328,342753.0
2024-08-16 09:55:00,107.74,107.9,107.38,107.75,241037.0,107.3328,107.4922,106.9742,107.3428,241037.0
2024-08-16 10:00:00,107.68,107.95,107.55,107.93,202742.0,107.273,107.542,107.1435,107.5221,202742.0
2024-08-16 10:05:00,107.9,108.37,107.84,108.28,311641.0,107.4922,107.9604,107.4324,107.8708,311641.0
2024-08-16 10:10:00,108.29,108.67,108.15,108.66,239103.0,107.8807,108.2593,107.7413,108.2493,239103.0
2024-08-16 10:15:00,108.66,108.99,108.46,108.93,304935.0,108.2493,108.5781,108.0501,108.5183,304935.0
2024-08-16 10:20:00,108.92,108.98,108.67,108.92,274119.0,108.5083,108.5681,108.2593,108.5083,274119.0
2024-08-16 10:25:00,108.94,109.05,108.54,108.96,283196.0,108.5283,108.6379,108.1298,108.5482,283196.0
2024-08-16 10:30:00,108.95,109.47,108.7,108.73,520861.0,108.5382,109.0563,108.2892,108.3191,520861.0
2024-08-16 10:35:00,108.72,108.86,108.16,108.24,336297.0,108.3091,108.4486,107.7512,107.8309,336297.0
2024-08-16 10:40:00,108.24,108.35,107.39,107.39,356370.0,107.8309,107.9405,106.9841,106.9841,356370.0
2024-08-16 10:45:00,107.41,107.45,106.48,106.59,484337.0,107.004,107.0439,106.0776,106.1871,484337.0
2024-08-16 10:50:00,106.61,107.68,106.61,107.38,367467.0,106.2071,107.273,106.2071,106.9742,367467.0
2024-08-16 10:55:00,107.41,107.66,107.3,107.54,131025.0,107.004,107.2531,106.8945,107.1336,131025.0
2024-08-16 11:00:00,107.54,107.68,107.38,107.68,125769.0,107.1336,107.273,106.9742,107.273,125769.0
2024-08-16 11:05:00,107.65,107.66,107.36,107.48,117513.0,107.2431,107.2531,106.9542,107.0738,117513.0
2024-08-16 11:10:00,107.5,107.5,106.92,107.09,180809.0,107.0937,107.0937,106.5159,106.6853,180809.0
2024-08-16 11:15:00,107.09,107.12,106.64,106.81,140512.0,106.6853,106.7151,106.237,106.4063,140512.0
2024-08-16 11:20:00,106.8,106.85,106.6,106.73,123228.0,106.3964,106.4462,106.1971,106.3266,123228.0
2024-08-16 11:25:00,106.75,107.3,106.65,107.17,147358.0,106.3465,106.8945,106.2469,106.765,147358.0
2024-08-16 11:30:00,107.18,107.39,107.07,107.16,75133.0,106.7749,106.9841,106.6653,106.755,75133.0
2024-08-16 11:35:00,107.19,107.4,107.16,107.35,101844.0,106.7849,106.9941,106.755,106.9443,101844.0
2024-08-16 11:40:00,107.37,107.46,107.26,107.33,74244.0,106.9642,107.0539,106.8546,106.9244,74244.0
2024-08-16 11:45:00,107.33,107.43,107.02,107.06,68817.0,106.9244,107.024,106.6155,106.6554,68817.0
2024-08-16 11:50:00,107.06,107.25,106.87,107.17,93165.0,106.6554,106.8447,106.4661,106.765,93165.0
2024-08-16 11:55:00,107.17,107.39,107.15,107.31,47809.0,106.765,106.9841,106.745,106.9044,47809.0
2024-08-16 12:00:00,107.28,107.33,107.11,107.19,49922.0,106.8745,106.9244,106.7052,106.7849,49922.0
2024-08-16 12:05:00,107.24,107.7,107.14,107.7,81037.0,106.8347,107.293,106.7351,107.293,81037.0
2024-08-16 12:10:00,107.68,107.88,107.61,107.8,89797.0,107.273,107.4723,107.2033,107.3926,89797.0
2024-08-16 12:15:00,107.8,107.8,107.59,107.6,70043.0,107.3926,107.3926,107.1834,107.1933,70043.0
2024-08-16 12:20:00,107.59,107.82,107.53,107.81,91875.0,107.1834,107.4125,107.1236,107.4025,91875.0
2024-08-16 12:25:00,107.81,107.91,107.58,107.82,91526.0,107.4025,107.5022,107.1734,107.4125,91526.0
2024-08-16 12:30:00,107.82,107.94,107.72,107.89,61483.0,107.4125,107.532,107.3129,107.4822,61483.0
2024-08-16 12:35:00,107.9,108.2,107.86,108.19,119129.0,107.4922,107.7911,107.4523,107.7811,119129.0
2024-08-16 12:40:00,108.17,108.19,107.91,107.95,100273.0,107.7612,107.7811,107.5022,107.542,100273.0
2024-08-16 12:45:00,107.96,107.96,107.81,107.88,49383.0,107.552,107.552,107.4025,107.4723,49383.0
2024-08-16 12:50:00,107.92,108.08,107.81,108.07,62228.0,107.5121,107.6715,107.4025,107.6616,62228.0
2024-08-16 12:55:00,108.05,108.29,108.01,108.17,88923.0,107.6416,107.8807,107.6018,107.7612,88923.0
2024-08-16 13:00:00,108.18,108.23,107.89,108.0,62911.0,107.7711,107.8209,107.4822,107.5918,62911.0
2024-08-16 13:05:00,107.99,108.05,107.87,107.96,78500.0,107.5819,107.6416,107.4623,107.552,78500.0
2024-08-16 13:10:00,107.97,108.06,107.9,107.94,48627.0,107.5619,107.6516,107.4922,107.532,48627.0
2024-08-16 13:15:00,107.94,107.95,107.66,107.7,70842.0,107.532,107.542,107.2531,107.293,70842.0
2024-08-16 13:20:00,107.71,107.9,107.69,107.89,66391.0,107.3029,107.4922,107.283,107.4822,66391.0
2024-08-16 13:25:00,107.9,107.94,107.78,107.85,48183.0,107.4922,107.532,107.3727,107.4424,48183.0
2024-08-16 13:30:00,107.85,107.99,107.76,107.76,52582.0,107.4424,107.5819,107.3527,107.3527,52582.0
2024-08-16 13:35:00,107.78,107.93,107.74,107.9,37043.0,107.3727,107.5221,107.3328,107.4922,37043.0
2024-08-16 13:40:00,107.86,107.96,107.77,107.95,59133.0,107.4523,107.552,107.3627,107.542,59133.0
2024-08-16 13:45:00,107.94,107.97,107.77,107.84,47150.0,107.532,107.5619,107.3627,107.4324,47150.0
2024-08-16 13:50:00,107.83,107.84,107.56,107.63,69737.0,107.4225,107.4324,107.1535,107.2232,69737.0
2024-08-16 13:55:00,107.63,107.9,107.63,107.85,54546.0,107.2232,107.4922,107.2232,107.4424,54546.0
2024-08-16 14:00:00,107.85,107.85,107.62,107.81,46380.0,107.4424,107.4424,107.2133,107.4025,46380.0
2024-08-16 14:05:00,107.81,107.82,107.5,107.55,68744.0,107.4025,107.4125,107.0937,107.1435,68744.0
2024-08-16 14:10:00,107.54,107.67,107.51,107.59,46831.0,107.1336,107.2631,107.1037,107.1834,46831.0
2024-08-16 14:15:00,107.58,107.84,107.58,107.8,54814.0,107.1734,107.4324,107.1734,107.3926,54814.0
2024-08-16 14:20:00,107.82,107.82,107.68,107.74,25775.0,107.4125,107.4125,107.273,107.3328,25775.0
2024-08-16 14:25:00,107.77,107.99,107.76,107.98,62221.0,107.3627,107.5819,107.3527,107.5719,62221.0
2024-08-16 14:30:00,107.98,108.13,107.92,108.13,91028.0,107.5719,107.7213,107.5121,107.7213,91028.0
2024-08-16 14:35:00,108.12,108.17,108.02,108.08,58067.0,107.7114,107.7612,107.6117,107.6715,58067.0
2024-08-16 14:40:00,108.09,108.16,108.0,108.01,76070.0,107.6815,107.7512,107.5918,107.6018,76070.0
2024-08-16 14:45:00,108.03,108.13,107.98,108.07,63684.0,107.6217,107.7213,107.5719,107.6616,63684.0
2024-08-16 14:50:00,108.09,108.15,107.95,108.15,64907.0,107.6815,107.7413,107.542,107.7413,64907.0
2024-08-16 14:55:00,108.13,108.19,108.08,108.15,71251.0,107.7213,107.7811,107.6715,107.7413,71251.0
2024-08-16 15:00:00,108.13,108.18,108.06,108.07,62432.0,107.7213,107.7711,107.6516,107.6616,62432.0
2024-08-16 15:05:00,108.07,108.13,107.93,107.95,76332.0,107.6616,107.7213,107.5221,107.542,76332.0
2024-08-16 15:10:00,107.92,108.01,107.85,107.98,55473.0,107.5121,107.6018,107.4424,107.5719,55473.0
2024-08-16 15:15:00,107.98,108.0,107.88,107.94,50392.0,107.5719,107.5918,107.4723,107.532,50392.0
2024-08-16 15:20:00,107.93,107.95,107.83,107.91,58969.0,107.5221,107.542,107.4225,107.5022,58969.0
2024-08-16 15:25:00,107.92,108.03,107.88,107.97,75152.0,107.5121,107.6217,107.4723,107.5619,75152.0
2024-08-16 15:30:00,107.96,108.01,107.89,107.95,61339.0,107.552,107.6018,107.4822,107.542,61339.0
2024-08-16 15:35:00,107.95,107.95,107.79,107.86,70275.0,107.542,107.542,107.3826,107.4523,70275.0
2024-08-16 15:40:00,107.86,108.01,107.84,107.9,105067.0,107.4523,107.6018,107.4324,107.4922,105067.0
2024-08-16 15:45:00,107.91,107.94,107.66,107.81,128109.0,107.5022,107.532,107.2531,107.4025,128109.0
2024-08-16 15:50:00,107.8,108.1,107.8,108.03,247707.0,107.3926,107.6914,107.3926,107.6217,247707.0
2024-08-16 15:55:00,108.01,108.16,107.9,108.02,610664.0,107.6018,107.7512,107.4922,107.6117,610664.0
2024-08-19 09:30:00,107.25,107.92,105.7,106.33,905335.0,106.8447,107.5121,105.3005,105.9281,905335.0
2024-08-19 09:35:00,106.35,106.52,105.52,106.42,414993.0,105.9481,106.1174,105.1212,106.0178,414993.0
2024-08-19 09:40:00,106.47,107.16,106.45,106.76,279328.0,106.0676,106.755,106.0477,106.3565,279328.0
2024-08-19 09:45:00,106.77,107.27,106.61,106.83,180399.0,106.3665,106.8646,106.2071,106.4262,180399.0
2024-08-19 09:50:00,106.86,106.93,106.04,106.08,224908.0,106.4561,106.5259,105.6392,105.6791,224908.0
2024-08-19 09:55:00,106.09,106.21,105.84,105.88,237559.0,105.689,105.8086,105.44,105.4798,237559.0
2024-08-19 10:00:00,105.88,106.02,105.23,105.3,434517.0,105.4798,105.6193,104.8323,104.902,434517.0
2024-08-19 10:05:00,105.33,105.93,105.18,105.87,351373.0,104.9319,105.5296,104.7825,105.4699,351373.0
2024-08-19 10:10:00,105.88,105.99,105.31,105.42,236937.0,105.4798,105.5894,104.912,105.0216,236937.0
2024-08-19 10:15:00,105.42,105.5,104.76,104.97,371107.0,105.0216,105.1013,104.3641,104.5733,371107.0
2024-08-19 10:20:00,104.94,105.47,104.94,105.38,178994.0,104.5434,105.0714,104.5434,104.9817,178994.0
2024-08-19 10:25:00,105.39,105.6,105.33,105.45,163619.0,104.9917,105.2009,104.9319,105.0515,163619.0
2024-08-19 10:30:00,105.45,105.66,105.36,105.49,192801.0,105.0515,105.2607,104.9618,105.0913,192801.0
2024-08-19 10:35:00,105.51,105.65,105.41,105.41,106385.0,105.1112,105.2507,105.0116,105.0116,106385.0
2024-08-19 10:40:00,105.43,105.67,105.41,105.57,102782.0,105.0315,105.2706,105.0116,105.171,102782.0
2024-08-19 10:45:00,105.58,105.92,105.58,105.68,133005.0,105.181,105.5197,105.181,105.2806,133005.0
2024-08-19 10:50:00,105.73,106.16,105.67,105.96,198806.0,105.3304,105.7588,105.2706,105.5595,198806.0
2024-08-19 10:55:00,105.95,106.22,105.76,106.22,156873.0,105.5496,105.8185,105.3603,105.8185,156873.0
2024-08-19 11:00:00,106.22,106.38,106.13,106.27,159176.0,105.8185,105.9779,105.7289,105.8684,159176.0
2024-08-19 11:05:00,106.28,106.59,106.28,106.51,118549.0,105.8783,106.1871,105.8783,106.1075,118549.0
2024-08-19 11:10:00,106.51,106.52,106.15,106.39,129324.0,106.1075,106.1174,105.7488,105.9879,129324.0
2024-08-19 11:15:00,106.41,106.42,106.06,106.19,85280.0,106.0078,106.0178,105.6592,105.7887,85280.0
2024-08-19 11:20:00,106.18,106.43,106.17,106.3,98682.0,105.7787,106.0278,105.7687,105.8982,98682.0
2024-08-19 11:25:00,106.31,106.38,106.2,106.24,82883.0,105.9082,105.9779,105.7986,105.8385,82883.0
2024-08-19 11:30:00,106.24,106.32,106.15,106.23,63208.0,105.8385,105.9182,105.7488,105.8285,63208.0
2024-08-19 11:35:00,106.22,106.37,106.16,106.19,83728.0,105.8185,105.968,105.7588,105.7887,83728.0
2024-08-19 11:40:00,106.21,106.26,106.01,106.16,141232.0,105.8086,105.8584,105.6093,105.7588,141232.0
2024-08-19 11:45:00,106.14,106.35,106.14,106.27,91421.0,105.7388,105.9481,105.7388,105.8684,91421.0
2024-08-19 11:50:00,106.26,106.52,106.21,106.5,98425.0,105.8584,106.1174,105.8086,106.0975,98425.0
2024-08-19 11:55:00,106.49,106.51,105.97,106.24,98943.0,106.0875,106.1075,105.5695,105.8385,98943.0
2024-08-19 12:00:00,106.18,106.25,105.93,106.11,46341.0,105.7787,105.8484,105.5296,105.709,46341.0
2024-08-19 12:05:00,106.11,106.22,106.07,106.12,34552.0,105.709,105.8185,105.6691,105.7189,34552.0
2024-08-19 12:10:00,106.15,106.3,106.08,106.12,45230.0,105.7488,105.8982,105.6791,105.7189,45230.0
2024-08-19 12:15:00,106.13,106.27,106.08,106.23,54029.0,105.7289,105.8684,105.6791,105.8285,54029.0
2024-08-19 12:20:00,106.23,106.31,106.14,106.2,40492.0,105.8285,105.9082,105.7388,105.7986,40492.0
2024-08-19 12:25:00,106.19,106.3,106.16,106.21,42885.0,105.7887,105.8982,105.7588,105.8086,42885.0
2024-08-19 12:30:00,106.19,106.3,106.02,106.04,50540.0,105.7887,105.8982,105.6193,105.6392,50540.0
2024-08-19 12:35:00,106.08,106.32,105.97,106.28,66409.0,105.6791,105.9182,105.5695,105.8783,66409.0
2024-08-19 12:40:00,106.27,106.44,106.26,106.31,65205.0,105.8684,106.0377,105.8584,105.9082,65205.0
2024-08-19 12:45:00,106.29,106.41,106.19,106.38,40966.0,105.8883,106.0078,105.7887,105.9779,40966.0
2024-08-19 12:50:00,106.38,106.62,106.38,106.58,105320.0,105.9779,106.217,105.9779,106.1772,105320.0
2024-08-19 12:55:00,106.57,106.6,106.26,106.28,87147.0,106.1672,106.1971,105.8584,105.8783,87147.0
2024-08-19 13:00:00,106.27,106.51,106.23,106.41,51942.0,105.8684,106.1075,105.8285,106.0078,51942.0
2024-08-19 13:05:00,106.41,106.52,106.36,106.5,40019.0,106.0078,106.1174,105.958,106.0975,40019.0
2024-08-19 13:10:00,106.5,106.5,106.37,106.4,46883.0,106.0975,106.0975,105.968,105.9979,46883.0
2024-08-19 13:15:00,106.41,106.5,106.39,106.44,58004.0,106.0078,106.0975,105.9879,106.0377,58004.0
2024-08-19 13:20:00,106.44,106.57,106.41,106.52,29684.0,106.0377,106.1672,106.0078,106.1174,29684.0
2024-08-19 13:25:00,106.53,106.61,106.46,106.51,74932.0,106.1274,106.2071,106.0576,106.1075,74932.0
2024-08-19 13:30:00,106.52,106.74,106.52,106.73,98286.0,106.1174,106.3366,106.1174,106.3266,98286.0
2024-08-19 13:35:00,106.73,106.76,106.59,106.69,109420.0,106.3266,106.3565,106.1871,106.2868,109420.0
2024-08-19 13:40:00,106.7,106.96,106.67,106.86,83311.0,106.2967,106.5557,106.2668,106.4561,83311.0
2024-08-19 13:45:00,106.88,106.95,106.81,106.91,49750.0,106.4761,106.5458,106.4063,106.5059,49750.0
2024-08-19 13:50:00,106.93,106.99,106.89,106.95,66417.0,106.5259,106.5856,106.486,106.5458,66417.0
2024-08-19 13:55:00,106.94,107.17,106.94,107.15,66112.0,106.5358,106.765,106.5358,106.745,66112.0
2024-08-19 14:00:00,107.17,107.29,107.12,107.24,91067.0,106.765,106.8845,106.7151,106.8347,91067.0
2024-08-19 14:05:00,107.23,107.42,107.22,107.41,80816.0,106.8247,107.014,106.8148,107.004,80816.0
2024-08-19 14:10:00,107.41,107.41,107.27,107.33,72636.0,107.004,107.004,106.8646,106.9244,72636.0
2024-08-19 14:15:00,107.31,107.43,107.29,107.43,65949.0,106.9044,107.024,106.8845,107.024,65949.0
2024-08-19 14:20:00,107.43,107.44,107.28,107.38,60422.0,107.024,107.0339,106.8745,106.9742,60422.0
2024-08-19 14:25:00,107.37,107.49,107.34,107.46,37956.0,106.9642,107.0837,106.9343,107.0539,37956.0
2024-08-19 14:30:00,107.46,107.58,107.42,107.57,67511.0,107.0539,107.1734,107.014,107.1634,67511.0
2024-08-19 14:35:00,107.57,107.58,107.3,107.39,56950.0,107.1634,107.1734,106.8945,106.9841,56950.0
2024-08-19 14:40:00,107.38,107.63,107.35,107.61,56343.0,106.9742,107.2232,106.9443,107.2033,56343.0
2024-08-19 14:45:00,107.61,107.7,107.56,107.65,104931.0,107.2033,107.293,107.1535,107.2431,104931.0
2024-08-19 14:50:00,107.65,107.68,107.55,107.59,52694.0,107.2431,107.273,107.1435,107.1834,52694.0
2024-08-19 14:55:00,107.59,107.6,107.38,107.43,50828.0,107.1834,107.1933,106.9742,107.024,50828.0
2024-08-19 15:00:00,107.42,107.44,107.28,107.32,75313.0,107.014,107.0339,106.8745,106.9144,75313.0
2024-08-19 15:05:00,107.29,107.57,107.28,107.55,86561.0,106.8845,107.1634,106.8745,107.1435,86561.0
2024-08-19 15:10:00,107.55,107.66,107.53,107.63,66452.0,107.1435,107.2531,107.1236,107.2232,66452.0
2024-08-19 15:15:00,107.64,107.78,107.62,107.72,93866.0,107.2332,107.3727,107.2133,107.3129,93866.0
2024-08-19 15:20:00,107.71,107.79,107.67,107.71,100040.0,107.3029,107.3826,107.2631,107.3029,100040.0
2024-08-19 15:25:00,107.7,107.88,107.7,107.85,70959.0,107.293,107.4723,107.293,107.4424,70959.0
2024-08-19 15:30:00,107.85,107.89,107.7,107.88,105504.0,107.4424,107.4822,107.293,107.4723,105504.0
2024-08-19 15:35:00,107.87,107.89,107.53,107.58,104134.0,107.4623,107.4822,107.1236,107.1734,104134.0
2024-08-19 15:40:00,107.6,107.72,107.56,107.67,76819.0,107.1933,107.3129,107.1535,107.2631,76819.0
2024-08-19 15:45:00,107.66,107.66,107.29,107.32,135940.0,107.2531,107.2531,106.8845,106.9144,135940.0
2024-08-19 15:50:00,107.33,108.26,107.32,108.24,275998.0,106.9244,107.8508,106.9144,107.8309,275998.0
2024-08-19 15:55:00,108.25,108.72,108.18,108.65,711924.0,107.8409,108.3091,107.7711,108.2394,711924.0
2024-08-20 09:30:00,108.34,109.19,107.96,108.4,660216.0,107.9305,108.7773,107.552,107.9903,660216.0
2024-08-20 09:35:00,108.35,108.35,107.77,107.92,227754.0,107.9405,107.9405,107.3627,107.5121,227754.0
2024-08-20 09:40:00,107.92,108.28,107.79,108.07,122553.0,107.5121,107.8708,107.3826,107.6616,122553.0
2024-08-20 09:45:00,108.09,108.77,108.02,108.55,229149.0,107.6815,108.3589,107.6117,108.1397,229149.0
2024-08-20 09:50:00,108.55,108.71,108.22,108.69,150920.0,108.1397,108.2991,107.811,108.2792,150920.0
2024-08-20 09:55:00,108.69,108.78,108.32,108.64,123097.0,108.2792,108.3689,107.9106,108.2294,123097.0
2024-08-20 10:00:00,108.61,108.8,107.97,108.21,222398.0,108.1995,108.3888,107.5619,107.801,222398.0
2024-08-20 10:05:00,108.21,108.26,107.95,108.06,175658.0,107.801,107.8508,107.542,107.6516,175658.0
2024-08-20 10:10:00,108.01,108.02,106.86,107.14,417765.0,107.6018,107.6117,106.4561,106.7351,417765.0
2024-08-20 10:15:00,107.14,107.29,106.75,107.23,291839.0,106.7351,106.8845,106.3465,106.8247,291839.0
2024-08-20 10:20:00,107.24,107.49,107.08,107.28,227464.0,106.8347,107.0837,106.6753,106.8745,227464.0
2024-08-20 10:25:00,107.32,107.49,107.12,107.39,126841.0,106.9144,107.0837,106.7151,106.9841,126841.0
2024-08-20 10:30:00,107.41,107.63,107.2,107.53,141930.0,107.004,107.2232,106.7948,107.1236,141930.0
2024-08-20 10:35:00,107.54,107.54,106.53,106.53,229448.0,107.1336,107.1336,106.1274,106.1274,229448.0
2024-08-20 10:40:00,106.53,106.9,106.16,106.2,223652.0,106.1274,106.496,105.7588,105.7986,223652.0
2024-08-20 10:45:00,106.19,107.26,106.19,107.16,161945.0,105.7887,106.8546,105.7887,106.755,161945.0
2024-08-20 10:50:00,107.16,107.43,107.06,107.24,106051.0,106.755,107.024,106.6554,106.8347,106051.0
2024-08-20 10:55:00,107.24,107.27,106.73,106.96,79609.0,106.8347,106.8646,106.3266,106.5557,79609.0
2024-08-20 11:00:00,107.0,107.11,106.89,106.94,64692.0,106.5956,106.7052,106.486,106.5358,64692.0
2024-08-20 11:05:00,106.97,107.25,106.84,107.25,64969.0,106.5657,106.8447,106.4362,106.8447,64969.0
2024-08-20 11:10:00,107.26,107.28,106.96,107.2,69705.0,106.8546,106.8745,106.5557,106.7948,69705.0
2024-08-20 11:15:00,107.14,107.5,107.14,107.5,60416.0,106.7351,107.0937,106.7351,107.0937,60416.0
2024-08-20 11:20:00,107.49,107.68,107.44,107.62,120227.0,107.0837,107.273,107.0339,107.2133,120227.0
2024-08-20 11:25:00,107.62,107.68,107.27,107.48,86634.0,107.2133,107.273,106.8646,107.0738,86634.0
2024-08-20 11:30:00,107.47,107.68,107.36,107.66,82676.0,107.0638,107.273,106.9542,107.2531,82676.0
2024-08-20 11:35:00,107.66,107.86,107.64,107.65,82753.0,107.2531,107.4523,107.2332,107.2431,82753.0
2024-08-20 11:40:00,107.65,107.78,107.44,107.48,93535.0,107.2431,107.3727,107.0339,107.0738,93535.0
2024-08-20 11:45:00,107.5,107.51,107.25,107.31,46770.0,107.0937,107.1037,106.8447,106.9044,46770.0
2024-08-20 11:50:00,107.33,107.75,107.32,107.71,72602.0,106.9244,107.3428,106.9144,107.3029,72602.0
2024-08-20 11:55:00,107.73,107.9,107.59,107.89,96908.0,107.3228,107.4922,107.1834,107.4822,96908.0
2024-08-20 12:00:00,107.88,107.94,107.7,107.86,84746.0,107.4723,107.532,107.293,107.4523,84746.0
2024-08-20 12:05:00,107.85,107.85,107.63,107.67,64160.0,107.4424,107.4424,107.2232,107.2631,64160.0
2024-08-20 12:10:00,107.67,107.72,107.41,107.43,67720.0,107.2631,107.3129,107.004,107.024,67720.0
2024-08-20 12:15:00,107.45,107.51,107.29,107.37,64778.0,107.0439,107.1037,106.8845,106.9642,64778.0
2024-08-20 12:20:00,107.39,107.4,107.25,107.29,63936.0,106.9841,106.9941,106.8447,106.8845,63936.0
2024-08-20 12:25:00,107.31,107.38,107.18,107.38,40946.0,106.9044,106.9742,106.7749,106.9742,40946.0
2024-08-20 12:30:00,107.35,107.51,107.3,107.38,75661.0,106.9443,107.1037,106.8945,106.9742,75661.0
2024-08-20 12:35:00,107.38,107.38,107.07,107.24,88095.0,106.9742,106.9742,106.6653,106.8347,88095.0
2024-08-20 12:40:00,107.24,107.33,107.1,107.29,31452.0,106.8347,106.9244,106.6952,106.8845,31452.0
2024-08-20 12:45:00,107.28,107.44,107.21,107.43,37423.0,106.8745,107.0339,106.8048,107.024,37423.0
2024-08-20 12:50:00,107.44,107.47,107.07,107.11,53114.0,107.0339,107.0638,106.6653,106.7052,53114.0
2024-08-20 12:55:00,107.11,107.2,107.02,107.03,41374.0,106.7052,106.7948,106.6155,106.6255,41374.0
2024-08-20 13:00:00,107.04,107.07,106.81,106.92,85590.0,106.6354,106.6653,106.4063,106.5159,85590.0
2024-08-20 13:05:00,106.93,107.29,106.88,107.28,94663.0,106.5259,106.8845,106.4761,106.8745,94663.0
2024-08-20 13:10:00,107.29,107.37,107.13,107.13,44689.0,106.8845,106.9642,106.7251,106.7251,44689.0
2024-08-20 13:15:00,107.16,107.3,107.11,107.25,36543.0,106.755,106.8945,106.7052,106.8447,36543.0
2024-08-20 13:20:00,107.25,107.25,107.01,107.16,31324.0,106.8447,106.8447,106.6056,106.755,31324.0
2024-08-20 13:25:00,107.16,107.33,107.11,107.25,36066.0,106.755,106.9244,106.7052,106.8447,36066.0
2024-08-20 13:30:00,107.26,107.41,107.19,107.4,43083.0,106.8546,107.004,106.7849,106.9941,43083.0
2024-08-20 13:35:00,107.39,107.44,107.21,107.33,50651.0,106.9841,107.0339,106.8048,106.9244,50651.0
2024-08-20 13:40:00,107.32,107.52,107.32,107.49,47757.0,106.9144,107.1136,106.9144,107.0837,47757.0
2024-08-20 13:45:00,107.48,107.66,107.43,107.63,34425.0,107.0738,107.2531,107.024,107.2232,34425.0
2024-08-20 13:50:00,107.63,107.65,107.52,107.54,49082.0,107.2232,107.2431,107.1136,107.1336,49082.0
2024-08-20 13:55:00,107.54,107.69,107.54,107.67,36646.0,107.1336,107.283,107.1336,107.2631,36646.0
2024-08-20 14:00:00,107.67,107.89,107.59,107.85,54162.0,107.2631,107.4822,107.1834,107.4424,54162.0
2024-08-20 14:05:00,107.84,108.02,107.79,107.85,95538.0,107.4324,107.6117,107.3826,107.4424,95538.0
2024-08-20 14:10:00,107.85,108.12,107.75,108.12,70991.0,107.4424,107.7114,107.3428,107.7114,70991.0
2024-08-20 14:15:00,108.12,108.22,107.96,108.11,87510.0,107.7114,107.811,107.552,107.7014,87510.0
2024-08-20 14:20:00,108.11,108.26,108.05,108.21,69933.0,107.7014,107.8508,107.6416,107.801,69933.0
2024-08-20 14:25:00,108.21,108.27,108.05,108.08,55203.0,107.801,107.8608,107.6416,107.6715,55203.0
2024-08-20 14:30:00,108.1,108.29,108.07,108.23,46165.0,107.6914,107.8807,107.6616,107.8209,46165.0
2024-08-20 14:35:00,108.23,108.37,108.16,108.35,55277.0,107.8209,107.9604,107.7512,107.9405,55277.0
2024-08-20 14:40:00,108.34,108.44,108.31,108.32,61393.0,107.9305,108.0302,107.9006,107.9106,61393.0
2024-08-20 14:45:00,108.32,108.39,108.29,108.35,47628.0,107.9106,107.9803,107.8807,107.9405,47628.0
2024-08-20 14:50:00,108.35,108.39,108.04,108.23,103206.0,107.9405,107.9803,107.6317,107.8209,103206.0
2024-08-20 14:55:00,108.23,108.36,108.16,108.32,76357.0,107.8209,107.9505,107.7512,107.9106,76357.0
2024-08-20 15:00:00,108.31,108.45,108.18,108.45,86054.0,107.9006,108.0401,107.7711,108.0401,86054.0
2024-08-20 15:05:00,108.45,108.5,108.22,108.32,103594.0,108.0401,108.0899,107.811,107.9106,103594.0
2024-08-20 15:10:00,108.32,108.34,108.11,108.22,63943.0,107.9106,107.9305,107.7014,107.811,63943.0
2024-08-20 15:15:00,108.21,108.23,107.98,108.07,72930.0,107.801,107.8209,107.5719,107.6616,72930.0
2024-08-20 15:20:00,108.1,108.22,108.08,108.22,82176.0,107.6914,107.811,107.6715,107.811,82176.0
2024-08-20 15:25:00,108.23,108.26,108.12,108.19,81297.0,107.8209,107.8508,107.7114,107.7811,81297.0
2024-08-20 15:30:00,108.2,108.23,108.0,108.14,88873.0,107.7911,107.8209,107.5918,107.7313,88873.0
2024-08-20 15:35:00,108.14,108.28,108.06,108.13,68137.0,107.7313,107.8708,107.6516,107.7213,68137.0
2024-08-20 15:40:00,108.14,108.32,108.12,108.26,100267.0,107.7313,107.9106,107.7114,107.8508,100267.0
2024-08-20 15:45:00,108.26,108.59,108.26,108.57,151452.0,107.8508,108.1796,107.8508,108.1597,151452.0
2024-08-20 15:50:00,108.58,108.63,107.96,108.05,207886.0,108.1696,108.2194,107.552,107.6416,207886.0
2024-08-20 15:55:00,108.06,108.17,107.93,108.02,463121.0,107.6516,107.7612,107.5221,107.6117,463121.0
2024-08-21 09:30:00,108.16,108.23,106.99,107.06,444263.0,107.7512,107.8209,106.5856,106.6554,444263.0
2024-08-21 09:35:00,106.98,108.02,106.85,107.9,492139.0,106.5757,107.6117,106.4462,107.4922,492139.0
2024-08-21 09:40:00,107.88,108.0,106.93,107.19,288140.0,107.4723,107.5918,106.5259,106.7849,288140.0
2024-08-21 09:45:00,107.19,107.23,106.63,106.71,413146.0,106.7849,106.8247,106.227,106.3067,413146.0
2024-08-21 09:50:00,106.73,106.92,106.21,106.5,310570.0,106.3266,106.5159,105.8086,106.0975,310570.0
2024-08-21 09:55:00,106.49,106.89,106.4,106.53,213306.0,106.0875,106.486,105.9979,106.1274,213306.0
2024-08-21 10:00:00,106.52,107.09,106.51,106.78,242565.0,106.1174,106.6853,106.1075,106.3764,242565.0
2024-08-21 10:05:00,106.79,107.02,106.58,106.95,214343.0,106.3864,106.6155,106.1772,106.5458,214343.0
2024-08-21 10:10:00,106.89,107.15,106.48,106.59,180225.0,106.486,106.745,106.0776,106.1871,180225.0
2024-08-21 10:15:00,106.59,107.1,106.27,107.05,244086.0,106.1871,106.6952,105.8684,106.6454,244086.0
2024-08-21 10:20:00,107.03,107.3,106.99,107.19,169235.0,106.6255,106.8945,106.5856,106.7849,169235.0
2024-08-21 10:25:00,107.21,107.23,106.76,107.08,139478.0,106.8048,106.8247,106.3565,106.6753,139478.0
2024-08-21 10:30:00,107.11,107.2,106.73,106.78,154551.0,106.7052,106.7948,106.3266,106.3764,154551.0
2024-08-21 10:35:00,106.8,107.45,106.67,107.28,184360.0,106.3964,107.0439,106.2668,106.8745,184360.0
2024-08-21 10:40:00,107.35,107.99,107.3,107.9,206202.0,106.9443,107.5819,106.8945,107.4922,206202.0
2024-08-21 10:45:00,107.9,108.01,107.5,107.61,140332.0,107.4922,107.6018,107.0937,107.2033,140332.0
2024-08-21 10:50:00,107.56,107.6,106.43,106.54,254014.0,107.1535,107.1933,106.0278,106.1373,254014.0
2024-08-21 10:55:00,106.51,106.77,106.32,106.51,164475.0,106.1075,106.3665,105.9182,106.1075,164475.0
2024-08-21 11:00:00,106.5,106.86,106.3,106.86,96736.0,106.0975,106.4561,105.8982,106.4561,96736.0
2024-08-21 11:05:00,106.86,106.97,106.58,106.77,104055.0,106.4561,106.5657,106.1772,106.3665,104055.0
2024-08-21 11:10:00,106.75,107.03,106.74,106.95,90911.0,106.3465,106.6255,106.3366,106.5458,90911.0
2024-08-21 11:15:00,106.96,107.18,106.88,106.91,67715.0,106.5557,106.7749,106.4761,106.5059,67715.0
2024-08-21 11:20:00,106.95,107.1,106.87,106.92,58068.0,106.5458,106.6952,106.4661,106.5159,58068.0
2024-08-21 11:25:00,106.93,107.07,106.88,107.0,49913.0,106.5259,106.6653,106.4761,106.5956,49913.0
2024-08-21 11:30:00,106.99,107.01,106.74,106.76,39435.0,106.5856,106.6056,106.3366,106.3565,39435.0
2024-08-21 11:35:00,106.78,107.03,106.78,106.93,43269.0,106.3764,106.6255,106.3764,106.5259,43269.0
2024-08-21 11:40:00,106.94,106.96,106.7,106.92,50560.0,106.5358,106.5557,106.2967,106.5159,50560.0
2024-08-21 11:45:00,106.91,107.1,106.84,106.88,58926.0,106.5059,106.6952,106.4362,106.4761,58926.0
2024-08-21 11:50:00,106.87,107.0,106.75,106.95,40597.0,106.4661,106.5956,106.3465,106.5458,40597.0
2024-08-21 11:55:00,106.94,106.96,106.78,106.89,35272.0,106.5358,106.5557,106.3764,106.486,35272.0
2024-08-21 12:00:00,106.88,106.88,106.3,106.34,123041.0,106.4761,106.4761,105.8982,105.9381,123041.0
2024-08-21 12:05:00,106.34,106.61,106.27,106.6,103626.0,105.9381,106.2071,105.8684,106.1971,103626.0
2024-08-21 12:10:00,106.63,106.9,106.59,106.79,86838.0,106.227,106.496,106.1871,106.3864,86838.0
2024-08-21 12:15:00,106.78,106.8,106.56,106.73,77942.0,106.3764,106.3964,106.1573,106.3266,77942.0
2024-08-21 12:20:00,106.72,106.85,106.61,106.67,61532.0,106.3167,106.4462,106.2071,106.2668,61532.0
2024-08-21 12:25:00,106.67,106.72,106.52,106.54,72749.0,106.2668,106.3167,106.1174,106.1373,72749.0
2024-08-21 12:30:00,106.53,106.56,106.4,106.51,93309.0,106.1274,106.1573,105.9979,106.1075,93309.0
2024-08-21 12:35:00,106.52,106.62,106.47,106.6,65364.0,106.1174,106.217,106.0676,106.1971,65364.0
2024-08-21 12:40:00,106.62,106.8,106.57,106.79,71457.0,106.217,106.3964,106.1672,106.3864,71457.0
2024-08-21 12:45:00,106.77,106.88,106.74,106.78,62138.0,106.3665,106.4761,106.3366,106.3764,62138.0
2024-08-21 12:50:00,106.77,106.93,106.76,106.93,49989.0,106.3665,106.5259,106.3565,106.5259,49989.0
2024-08-21 12:55:00,106.91,107.31,106.9,107.24,66846.0,106.5059,106.9044,106.496,106.8347,66846.0
2024-08-21 13:00:00,107.23,107.34,107.14,107.34,48454.0,106.8247,106.9343,106.7351,106.9343,48454.0
2024-08-21 13:05:00,107.33,107.34,107.18,107.31,41692.0,106.9244,106.9343,106.7749,106.9044,41692.0
2024-08-21 13:10:00,107.31,107.43,107.3,107.35,33858.0,106.9044,107.024,106.8945,106.9443,33858.0
2024-08-21 13:15:00,107.37,107.37,107.23,107.27,39245.0,106.9642,106.9642,106.8247,106.8646,39245.0
2024-08-21 13:20:00,107.27,107.35,107.21,107.23,39059.0,106.8646,106.9443,106.8048,106.8247,39059.0
2024-08-21 13:25:00,107.23,107.34,107.21,107.28,40947.0,106.8247,106.9343,106.8048,106.8745,40947.0
2024-08-21 13:30:00,107.28,107.48,107.24,107.45,55025.0,106.8745,107.0738,106.8347,107.0439,55025.0
2024-08-21 13:35:00,107.44,107.52,107.4,107.49,57897.0,107.0339,107.1136,106.9941,107.0837,57897.0
2024-08-21 13:40:00,107.48,107.54,107.27,107.32,54957.0,107.0738,107.1336,106.8646,106.9144,54957.0
2024-08-21 13:45:00,107.33,107.39,107.18,107.32,69872.0,106.9244,106.9841,106.7749,106.9144,69872.0
2024-08-21 13:50:00,107.33,107.45,107.26,107.31,53743.0,106.9244,107.0439,106.8546,106.9044,53743.0
2024-08-21 13:55:00,107.32,107.55,107.28,107.49,77986.0,106.9144,107.1435,106.8745,107.0837,77986.0
2024-08-21 14:00:00,107.5,107.73,107.39,107.5,90743.0,107.0937,107.3228,106.9841,107.0937,90743.0
2024-08-21 14:05:00,107.52,107.66,107.33,107.55,64246.0,107.1136,107.2531,106.9244,107.1435,64246.0
2024-08-21 14:10:00,107.55,107.61,107.4,107.59,38758.0,107.1435,107.2033,106.9941,107.1834,38758.0
2024-08-21 14:15:00,107.56,107.69,107.5,107.67,32421.0,107.1535,107.283,107.0937,107.2631,32421.0
2024-08-21 14:20:00,107.66,107.79,107.62,107.7,56707.0,107.2531,107.3826,107.2133,107.293,56707.0
2024-08-21 14:25:00,107.75,107.85,107.69,107.84,61856.0,107.3428,107.4424,107.283,107.4324,61856.0
2024-08-21 14:30:00,107.85,108.18,107.84,108.12,162552.0,107.4424,107.7711,107.4324,107.7114,162552.0
2024-08-21 14:35:00,108.12,108.12,107.62,107.73,124492.0,107.7114,107.7114,107.2133,107.3228,124492.0
2024-08-21 14:40:00,107.72,107.77,107.51,107.55,79146.0,107.3129,107.3627,107.1037,107.1435,79146.0
2024-08-21 14:45:00,107.56,107.75,107.47,107.65,58113.0,107.1535,107.3428,107.0638,107.2431,58113.0
2024-08-21 14:50:00,107.66,107.94,107.63,107.91,41843.0,107.2531,107.532,107.2232,107.5022,41843.0
2024-08-21 14:55:00,107.93,107.94,107.77,107.8,75138.0,107.5221,107.532,107.3627,107.3926,75138.0
2024-08-21 15:00:00,107.82,107.86,107.62,107.69,61698.0,107.4125,107.4523,107.2133,107.283,61698.0
2024-08-21 15:05:00,107.63,107.75,107.45,107.56,69621.0,107.2232,107.3428,107.0439,107.1535,69621.0
2024-08-21 15:10:00,107.56,107.77,107.55,107.6,40589.0,107.1535,107.3627,107.1435,107.1933,40589.0
2024-08-21 15:15:00,107.58,107.63,107.48,107.51,52408.0,107.1734,107.2232,107.0738,107.1037,52408.0
2024-08-21 15:20:00,107.5,107.61,107.32,107.61,69383.0,107.0937,107.2033,106.9144,107.2033,69383.0
2024-08-21 15:25:00,107.6,107.83,107.56,107.7,57714.0,107.1933,107.4225,107.1535,107.293,57714.0
2024-08-21 15:30:00,107.73,107.92,107.68,107.9,103284.0,107.3228,107.5121,107.273,107.4922,103284.0
2024-08-21 15:35:00,107.9,107.97,107.71,107.85,103009.0,107.4922,107.5619,107.3029,107.4424,103009.0
2024-08-21 15:40:00,107.87,107.89,107.61,107.67,139635.0,107.4623,107.4822,107.2033,107.2631,139635.0
2024-08-21 15:45:00,107.67,107.78,107.61,107.74,166685.0,107.2631,107.3727,107.2033,107.3328,166685.0
2024-08-21 15:50:00,107.75,108.22,107.68,108.18,260000.0,107.3428,107.811,107.273,107.7711,260000.0
2024-08-21 15:55:00,108.18,108.4,108.13,108.33,475575.0,107.7711,107.9903,107.7213,107.9206,475575.0
2024-08-22 09:30:00,108.95,111.0,108.94,109.74,986030.0,108.5382,110.5805,108.5283,109.3252,986030.0
2024-08-22 09:35:00,109.76,109.78,108.88,109.27,647519.0,109.3452,109.3651,108.4685,108.857,647519.0
2024-08-22 09:40:00,109.28,109.33,108.38,108.6,353753.0,108.867,108.9168,107.9704,108.1896,353753.0
2024-08-22 09:45:00,108.63,109.0,108.44,108.74,334369.0,108.2194,108.588,108.0302,108.329,334369.0
2024-08-22 09:50:00,108.73,108.76,108.03,108.21,305033.0,108.3191,108.3489,107.6217,107.801,305033.0
2024-08-22 09:55:00,108.15,108.6,108.01,108.45,210877.0,107.7413,108.1896,107.6018,108.0401,210877.0
2024-08-22 10:00:00,108.45,108.53,107.85,108.09,229773.0,108.0401,108.1198,107.4424,107.6815,229773.0
2024-08-22 10:05:00,108.11,108.21,107.36,107.42,205603.0,107.7014,107.801,106.9542,107.014,205603.0
2024-08-22 10:10:00,107.41,107.44,107.08,107.33,167929.0,107.004,107.0339,106.6753,106.9244,167929.0
2024-08-22 10:15:00,107.37,107.39,107.02,107.11,150828.0,106.9642,106.9841,106.6155,106.7052,150828.0
2024-08-22 10:20:00,107.09,107.57,107.07,107.5,139262.0,106.6853,107.1634,106.6653,107.0937,139262.0
2024-08-22 10:25:00,107.47,107.64,107.32,107.43,141646.0,107.0638,107.2332,106.9144,107.024,141646.0
2024-08-22 10:30:00,107.41,107.68,107.18,107.68,96872.0,107.004,107.273,106.7749,107.273,96872.0
2024-08-22 10:35:00,107.68,108.04,107.66,107.99,100168.0,107.273,107.6317,107.2531,107.5819,100168.0
2024-08-22 10:40:00,108.0,108.14,107.9,107.93,106406.0,107.5918,107.7313,107.4922,107.5221,106406.0
2024-08-22 10:45:00,107.95,108.12,107.8,107.87,123159.0,107.542,107.7114,107.3926,107.4623,123159.0
2024-08-22 10:50:00,107.89,108.19,107.88,108.12,78886.0,107.4822,107.7811,107.4723,107.7114,78886.0
2024-08-22 10:55:00,108.12,108.47,108.08,108.09,132682.0,107.7114,108.06,107.6715,107.6815,132682.0
2024-08-22 11:00:00,108.05,108.37,108.0,108.3,110819.0,107.6416,107.9604,107.5918,107.8907,110819.0
2024-08-22 11:05:00,108.3,108.38,107.88,107.94,70865.0,107.8907,107.9704,107.4723,107.532,70865.0
2024-08-22 11:10:00,107.94,108.11,107.66,107.91,72746.0,107.532,107.7014,107.2531,107.5022,72746.0
2024-08-22 11:15:00,107.93,108.22,107.71,107.71,74470.0,107.5221,107.811,107.3029,107.3029,74470.0
2024-08-22 11:20:00,107.73,107.77,107.21,107.34,97209.0,107.3228,107.3627,106.8048,106.9343,97209.0
2024-08-22 11:25:00,107.31,107.35,107.06,107.32,144292.0,106.9044,106.9443,106.6554,106.9144,144292.0
2024-08-22 11:30:00,107.3,107.3,106.81,106.91,152921.0,106.8945,106.8945,106.4063,106.5059,152921.0
2024-08-22 11:35:00,106.88,107.11,106.42,106.5,138477.0,106.4761,106.7052,106.0178,106.0975,138477.0
2024-08-22 11:40:00,106.48,106.69,105.77,105.77,222645.0,106.0776,106.2868,105.3702,105.3702,222645.0
2024-08-22 11:45:00,105.83,106.16,105.7,105.82,159967.0,105.43,105.7588,105.3005,105.4201,159967.0
2024-08-22 11:50:00,105.84,105.96,105.63,105.91,156922.0,105.44,105.5595,105.2308,105.5097,156922.0
2024-08-22 11:55:00,105.93,106.31,105.81,106.12,94526.0,105.5296,105.9082,105.4101,105.7189,94526.0
2024-08-22 12:00:00,106.1,106.21,105.9,106.11,75453.0,105.699,105.8086,105.4998,105.709,75453.0
2024-08-22 12:05:00,106.09,106.36,106.09,106.33,79556.0,105.689,105.958,105.689,105.9281,79556.0
2024-08-22 12:10:00,106.32,106.4,106.13,106.29,69028.0,105.9182,105.9979,105.7289,105.8883,69028.0
2024-08-22 12:15:00,106.29,106.4,106.13,106.17,59978.0,105.8883,105.9979,105.7289,105.7687,59978.0
2024-08-22 12:20:00,106.23,106.67,106.23,106.61,81733.0,105.8285,106.2668,105.8285,106.2071,81733.0
2024-08-22 12:25:00,106.55,107.02,106.53,106.93,70936.0,106.1473,106.6155,106.1274,106.5259,70936.0
2024-08-22 12:30:00,106.91,107.11,106.88,106.9,78901.0,106.5059,106.7052,106.4761,106.496,78901.0
2024-08-22 12:35:00,106.95,107.17,106.94,106.95,76344.0,106.5458,106.765,106.5358,106.5458,76344.0
2024-08-22 12:40:00,106.95,107.17,106.92,107.13,50435.0,106.5458,106.765,106.5159,106.7251,50435.0
2024-08-22 12:45:00,107.13,107.13,106.58,106.6,84098.0,106.7251,106.7251,106.1772,106.1971,84098.0
2024-08-22 12:50:00,106.61,106.69,106.1,106.13,110088.0,106.2071,106.2868,105.699,105.7289,110088.0
2024-08-22 12:55:00,106.08,106.21,105.92,106.04,118745.0,105.6791,105.8086,105.5197,105.6392,118745.0
2024-08-22 13:00:00,106.06,106.18,105.8,106.09,85644.0,105.6592,105.7787,105.4001,105.689,85644.0
2024-08-22 13:05:00,106.07,106.18,105.87,106.13,84963.0,105.6691,105.7787,105.4699,105.7289,84963.0
2024-08-22 13:10:00,106.1,106.43,106.07,106.1,71368.0,105.699,106.0278,105.6691,105.699,71368.0
2024-08-22 13:15:00,106.11,106.35,106.08,106.25,47385.0,105.709,105.9481,105.6791,105.8484,47385.0
2024-08-22 13:20:00,106.23,106.3,106.14,106.23,39594.0,105.8285,105.8982,105.7388,105.8285,39594.0
2024-08-22 13:25:00,106.22,106.39,106.18,106.21,25951.0,105.8185,105.9879,105.7787,105.8086,25951.0
2024-08-22 13:30:00,106.19,106.21,105.59,105.82,98852.0,105.7887,105.8086,105.1909,105.4201,98852.0
2024-08-22 13:35:00,105.81,106.11,105.8,105.99,90851.0,105.4101,105.709,105.4001,105.5894,90851.0
2024-08-22 13:40:00,105.96,106.0,105.87,105.9,71172.0,105.5595,105.5994,105.4699,105.4998,71172.0
2024-08-22 13:45:00,105.9,105.91,105.6,105.6,89483.0,105.4998,105.5097,105.2009,105.2009,89483.0
2024-08-22 13:50:00,105.62,105.81,105.29,105.33,87959.0,105.2208,105.4101,104.8921,104.9319,87959.0
2024-08-22 13:55:00,105.36,105.61,105.33,105.43,81139.0,104.9618,105.2109,104.9319,105.0315,81139.0
2024-08-22 14:00:00,105.42,105.48,105.28,105.39,115985.0,105.0216,105.0813,104.8821,104.9917,115985.0
2024-08-22 14:05:00,105.39,105.39,105.11,105.39,127261.0,104.9917,104.9917,104.7127,104.9917,127261.0
2024-08-22 14:10:00,105.34,105.4,105.16,105.33,82175.0,104.9419,105.0016,104.7626,104.9319,82175.0
2024-08-22 14:15:00,105.31,105.58,105.31,105.53,72316.0,104.912,105.181,104.912,105.1312,72316.0
2024-08-22 14:20:00,105.51,105.57,105.33,105.4,51944.0,105.1112,105.171,104.9319,105.0016,51944.0
2024-08-22 14:25:00,105.39,105.55,105.28,105.54,56964.0,104.9917,105.1511,104.8821,105.1411,56964.0
2024-08-22 14:30:00,105.53,105.56,105.44,105.47,61336.0,105.1312,105.161,105.0415,105.0714,61336.0
2024-08-22 14:35:00,105.48,105.53,105.33,105.42,54432.0,105.0813,105.1312,104.9319,105.0216,54432.0
2024-08-22 14:40:00,105.4,105.6,105.37,105.6,60067.0,105.0016,105.2009,104.9718,105.2009,60067.0
2024-08-22 14:45:00,105.59,105.8,105.49,105.52,92709.0,105.1909,105.4001,105.0913,105.1212,92709.0
2024-08-22 14:50:00,105.52,105.54,105.21,105.23,100933.0,105.1212,105.1411,104.8124,104.8323,100933.0
2024-08-22 14:55:00,105.23,105.49,105.13,105.17,92284.0,104.8323,105.0913,104.7327,104.7725,92284.0
2024-08-22 15:00:00,105.15,105.67,105.15,105.67,79421.0,104.7526,105.2706,104.7526,105.2706,79421.0
2024-08-22 15:05:00,105.62,105.64,105.46,105.49,48947.0,105.2208,105.2407,105.0614,105.0913,48947.0
2024-08-22 15:10:00,105.48,105.49,105.19,105.24,112509.0,105.0813,105.0913,104.7924,104.8423,112509.0
2024-08-22 15:15:00,105.23,105.27,105.0,105.08,158961.0,104.8323,104.8721,104.6032,104.6829,158961.0
2024-08-22 15:20:00,105.08,105.09,104.54,104.59,194100.0,104.6829,104.6928,104.1449,104.1947,194100.0
2024-08-22 15:25:00,104.59,104.67,104.39,104.5,205569.0,104.1947,104.2744,103.9955,104.105,205569.0
2024-08-22 15:30:00,104.49,104.59,104.13,104.14,180301.0,104.0951,104.1947,103.7364,103.7464,180301.0
2024-08-22 15:35:00,104.16,104.69,104.11,104.42,153863.0,103.7663,104.2943,103.7165,104.0253,153863.0
2024-08-22 15:40:00,104.43,104.51,104.12,104.21,172014.0,104.0353,104.115,103.7265,103.8161,172014.0
2024-08-22 15:45:00,104.22,104.62,104.12,104.59,223938.0,103.8261,104.2246,103.7265,104.1947,223938.0
2024-08-22 15:50:00,104.59,104.69,103.96,104.25,327937.0,104.1947,104.2943,103.5671,103.856,327937.0
2024-08-22 15:55:00,104.26,104.34,104.01,104.3,678746.0,103.866,103.9457,103.6169,103.9058,678746.0
2024-08-23 09:30:00,103.05,103.05,102.15,102.23,731392.0,102.6605,102.6605,101.7639,101.8436,731392.0
2024-08-23 09:35:00,102.19,102.85,101.51,102.02,634033.0,101.8038,102.4613,101.1263,101.6344,634033.0
2024-08-23 09:40:00,102.04,102.64,102.03,102.21,438633.0,101.6543,102.2521,101.6444,101.8237,438633.0
2024-08-23 09:45:00,102.22,103.04,102.2,102.92,342948.0,101.8337,102.6506,101.8137,102.531,342948.0
2024-08-23 09:50:00,102.93,102.95,102.31,102.61,297965.0,102.541,102.5609,101.9233,102.2222,297965.0
2024-08-23 09:55:00,102.61,102.93,102.4,102.9,272988.0,102.2222,102.541,102.013,102.5111,272988.0
2024-08-23 10:00:00,102.93,104.13,102.93,103.58,648208.0,102.541,103.7364,102.541,103.1885,648208.0
2024-08-23 10:05:00,103.59,103.95,102.68,103.84,338748.0,103.1985,103.5571,102.2919,103.4475,338748.0
2024-08-23 10:10:00,103.83,104.34,103.7,104.16,317492.0,103.4376,103.9457,103.3081,103.7663,317492.0
2024-08-23 10:15:00,104.14,104.41,103.07,103.65,483895.0,103.7464,104.0154,102.6805,103.2583,483895.0
2024-08-23 10:20:00,103.7,104.14,103.46,104.14,218289.0,103.3081,103.7464,103.069,103.7464,218289.0
2024-08-23 10:25:00,104.14,104.33,103.75,104.1,228818.0,103.7464,103.9357,103.3579,103.7066,228818.0
2024-08-23 10:30:00,104.09,104.4,103.85,104.18,255624.0,103.6966,104.0054,103.4575,103.7863,255624.0
2024-08-23 10:35:00,104.17,104.19,103.37,103.55,263025.0,103.7763,103.7962,102.9793,103.1586,263025.0
2024-08-23 10:40:00,103.53,103.97,103.38,103.94,219047.0,103.1387,103.5771,102.9893,103.5472,219047.0
2024-08-23 10:45:00,103.96,103.96,102.06,102.51,311964.0,103.5671,103.5671,101.6743,102.1226,311964.0
2024-08-23 10:50:00,102.5,102.64,102.01,102.35,294538.0,102.1126,102.2521,101.6245,101.9632,294538.0
2024-08-23 10:55:00,102.36,102.65,102.15,102.58,296185.0,101.9731,102.262,101.7639,102.1923,296185.0
2024-08-23 11:00:00,102.58,102.58,102.22,102.54,186824.0,102.1923,102.1923,101.8337,102.1525,186824.0
2024-08-23 11:05:00,102.52,102.57,102.24,102.51,198985.0,102.1325,102.1823,101.8536,102.1226,198985.0
2024-08-23 11:10:00,102.52,102.94,102.01,102.9,275418.0,102.1325,102.5509,101.6245,102.5111,275418.0
2024-08-23 11:15:00,102.95,103.35,102.91,103.33,249959.0,102.5609,102.9594,102.5211,102.9395,249959.0
2024-08-23 11:20:00,103.31,103.37,102.97,103.06,118499.0,102.9195,102.9793,102.5808,102.6705,118499.0
2024-08-23 11:25:00,103.06,103.25,102.79,102.96,145683.0,102.6705,102.8598,102.4015,102.5709,145683.0
2024-08-23 11:30:00,102.97,103.17,102.86,103.15,96987.0,102.5808,102.7801,102.4712,102.7601,96987.0
2024-08-23 11:35:00,103.15,103.26,102.99,103.25,92922.0,102.7601,102.8697,102.6008,102.8598,92922.0
2024-08-23 11:40:00,103.23,103.42,102.81,102.92,157346.0,102.8398,103.0291,102.4214,102.531,157346.0
2024-08-23 11:45:00,102.91,102.92,102.42,102.9,124018.0,102.5211,102.531,102.0329,102.5111,124018.0
2024-08-23 11:50:00,102.83,102.83,102.39,102.43,107249.0,102.4414,102.4414,102.003,102.0429,107249.0
2024-08-23 11:55:00,102.43,102.69,102.19,102.33,183880.0,102.0429,102.3019,101.8038,101.9432,183880.0
2024-08-23 12:00:00,102.35,102.45,101.81,101.84,238325.0,101.9632,102.0628,101.4252,101.4551,238325.0
2024-08-23 12:05:00,101.85,101.94,101.6,101.91,255518.0,101.4651,101.5547,101.216,101.5248,255518.0
2024-08-23 12:10:00,101.9,101.96,100.87,101.04,433579.0,101.5149,101.5746,100.4888,100.6581,433579.0
2024-08-23 12:15:00,101.05,101.55,100.85,101.44,265987.0,100.6681,101.1662,100.4688,101.0566,265987.0
2024-08-23 12:20:00,101.46,101.56,101.22,101.23,168187.0,101.0765,101.1762,100.8374,100.8474,168187.0
2024-08-23 12:25:00,101.23,101.37,100.9,101.14,249551.0,100.8474,100.9869,100.5187,100.7577,249551.0
2024-08-23 12:30:00,101.13,101.52,101.02,101.13,178118.0,100.7478,101.1363,100.6382,100.7478,178118.0
2024-08-23 12:35:00,101.14,101.26,101.11,101.19,161626.0,100.7577,100.8773,100.7279,100.8076,161626.0
2024-08-23 12:40:00,101.19,101.26,100.53,100.58,267738.0,100.8076,100.8773,100.1501,100.1999,267738.0
2024-08-23 12:45:00,100.58,100.79,100.31,100.39,339633.0,100.1999,100.4091,99.9309,100.0106,339633.0
2024-08-23 12:50:00,100.43,100.89,100.37,100.84,229005.0,100.0504,100.5087,99.9907,100.4589,229005.0
2024-08-23 12:55:00,100.84,101.14,100.81,101.09,332995.0,100.4589,100.7577,100.429,100.7079,332995.0
2024-08-23 13:00:00,101.07,101.16,100.88,100.98,189382.0,100.688,100.7777,100.4987,100.5984,189382.0
2024-08-23 13:05:00,100.98,101.27,100.94,101.22,151522.0,100.5984,100.8873,100.5585,100.8374,151522.0
2024-08-23 13:10:00,101.23,101.24,101.09,101.21,135692.0,100.8474,100.8574,100.7079,100.8275,135692.0
2024-08-23 13:15:00,101.2,101.69,101.18,101.66,209245.0,100.8175,101.3057,100.7976,101.2758,209245.0
2024-08-23 13:20:00,101.67,101.73,101.42,101.66,94185.0,101.2857,101.3455,101.0367,101.2758,94185.0
2024-08-23 13:25:00,101.68,101.82,101.6,101.78,118644.0,101.2957,101.4352,101.216,101.3953,118644.0
2024-08-23 13:30:00,101.78,101.98,101.68,101.94,107902.0,101.3953,101.5946,101.2957,101.5547,107902.0
2024-08-23 13:35:00,101.94,101.98,101.72,101.94,96635.0,101.5547,101.5946,101.3356,101.5547,96635.0
2024-08-23 13:40:00,101.95,102.17,101.84,102.15,133865.0,101.5647,101.7839,101.4551,101.7639,133865.0
2024-08-23 13:45:00,102.16,102.16,101.81,101.88,96047.0,101.7739,101.7739,101.4252,101.4949,96047.0
2024-08-23 13:50:00,101.89,102.03,101.73,101.95,88327.0,101.5049,101.6444,101.3455,101.5647,88327.0
2024-08-23 13:55:00,101.94,102.08,101.77,102.04,144811.0,101.5547,101.6942,101.3854,101.6543,144811.0
2024-08-23 14:00:00,102.04,102.24,101.95,102.24,95843.0,101.6543,101.8536,101.5647,101.8536,95843.0
2024-08-23 14:05:00,102.23,102.26,101.93,102.0,82607.0,101.8436,101.8735,101.5448,101.6145,82607.0
2024-08-23 14:10:00,101.98,102.06,101.86,102.0,76248.0,101.5946,101.6743,101.475,101.6145,76248.0
2024-08-23 14:15:00,101.98,102.12,101.97,102.08,50159.0,101.5946,101.734,101.5846,101.6942,50159.0
2024-08-23 14:20:00,102.07,102.14,101.86,102.11,79391.0,101.6842,101.754,101.475,101.7241,79391.0
2024-08-23 14:25:00,102.14,102.26,102.06,102.24,86977.0,101.754,101.8735,101.6743,101.8536,86977.0
2024-08-23 14:30:00,102.25,102.25,101.99,102.02,65488.0,101.8636,101.8636,101.6045,101.6344,65488.0
2024-08-23 14:35:00,102.01,102.2,101.97,102.14,55345.0,101.6245,101.8137,101.5846,101.754,55345.0
2024-08-23 14:40:00,102.12,102.24,102.0,102.04,89778.0,101.734,101.8536,101.6145,101.6543,89778.0
2024-08-23 14:45:00,102.06,102.23,102.05,102.22,63587.0,101.6743,101.8436,101.6643,101.8337,63587.0
2024-08-23 14:50:00,102.19,102.32,102.03,102.17,96557.0,101.8038,101.9333,101.6444,101.7839,96557.0
2024-08-23 14:55:00,102.15,102.22,101.8,101.85,127409.0,101.7639,101.8337,101.4153,101.4651,127409.0
2024-08-23 15:00:00,101.83,101.85,101.46,101.7,149986.0,101.4451,101.4651,101.0765,101.3156,149986.0
2024-08-23 15:05:00,101.69,101.85,101.68,101.83,105922.0,101.3057,101.4651,101.2957,101.4451,105922.0
2024-08-23 15:10:00,101.85,102.25,101.83,102.2,125613.0,101.4651,101.8636,101.4451,101.8137,125613.0
2024-08-23 15:15:00,102.22,102.23,101.96,102.1,99577.0,101.8337,101.8436,101.5746,101.7141,99577.0
2024-08-23 15:20:00,102.11,102.31,102.05,102.23,89250.0,101.7241,101.9233,101.6643,101.8436,89250.0
2024-08-23 15:25:00,102.23,102.3,102.21,102.29,104765.0,101.8436,101.9134,101.8237,101.9034,104765.0
2024-08-23 15:30:00,102.27,102.39,102.14,102.24,133699.0,101.8835,102.003,101.754,101.8536,133699.0
2024-08-23 15:35:00,102.22,102.23,102.01,102.08,129132.0,101.8337,101.8436,101.6245,101.6942,129132.0
2024-08-23 15:40:00,102.08,102.18,101.94,101.94,152436.0,101.6942,101.7938,101.5547,101.5547,152436.0
2024-08-23 15:45:00,101.93,102.13,101.68,102.1,243887.0,101.5448,101.744,101.2957,101.7141,243887.0
2024-08-23 15:50:00,102.13,102.9,101.88,102.81,442634.0,101.744,102.5111,101.4949,102.4214,442634.0
2024-08-23 15:55:00,102.8,102.9,102.52,102.84,884857.0,102.4115,102.5111,102.1325,102.4513,884857.0
2024-08-26 09:30:00,100.71,102.1,100.43,101.71,827099.0,100.3294,101.7141,100.0504,101.3256,827099.0
2024-08-26 09:35:00,101.72,101.93,101.4,101.75,344460.0,101.3356,101.5448,101.0168,101.3654,344460.0
2024-08-26 09:40:00,101.73,102.19,101.62,101.73,319075.0,101.3455,101.8038,101.2359,101.3455,319075.0
2024-08-26 09:45:00,101.73,101.79,101.08,101.19,365399.0,101.3455,101.4053,100.698,100.8076,365399.0
2024-08-26 09:50:00,101.19,101.32,100.51,100.56,429013.0,100.8076,100.9371,100.1301,100.1799,429013.0
2024-08-26 09:55:00,100.56,100.78,99.62,99.87,797933.0,100.1799,100.3991,99.2435,99.4925,797933.0
2024-08-26 10:00:00,99.93,99.99,99.53,99.77,433610.0,99.5523,99.6121,99.1538,99.3929,433610.0
2024-08-26 10:05:00,99.75,99.96,99.25,99.29,383742.0,99.373,99.5822,98.8749,98.9147,383742.0
2024-08-26 10:10:00,99.3,99.36,98.6,98.78,650826.0,98.9247,98.9845,98.2273,98.4067,650826.0
2024-08-26 10:15:00,98.77,99.13,98.35,98.97,435785.0,98.3967,98.7553,97.9783,98.5959,435785.0
2024-08-26 10:20:00,98.97,99.11,98.51,98.63,283138.0,98.5959,98.7354,98.1377,98.2572,283138.0
2024-08-26 10:25:00,98.62,98.98,98.34,98.36,336608.0,98.2473,98.6059,97.9683,97.9883,336608.0
2024-08-26 10:30:00,98.36,98.63,97.72,97.87,460095.0,97.9883,98.2572,97.3507,97.5001,460095.0
2024-08-26 10:35:00,97.86,98.18,97.61,97.72,381651.0,97.4901,97.8089,97.2411,97.3507,381651.0
2024-08-26 10:40:00,97.7,98.35,97.67,98.27,250655.0,97.3307,97.9783,97.3009,97.8986,250655.0
2024-08-26 10:45:00,98.25,98.35,98.04,98.08,156664.0,97.8787,97.9783,97.6695,97.7093,156664.0
2024-08-26 10:50:00,98.08,98.38,98.04,98.34,254320.0,97.7093,98.0082,97.6695,97.9683,254320.0
2024-08-26 10:55:00,98.34,98.57,98.31,98.41,276672.0,97.9683,98.1975,97.9384,98.0381,276672.0
2024-08-26 11:00:00,98.42,98.87,98.26,98.73,229538.0,98.048,98.4963,97.8886,98.3569,229538.0
2024-08-26 11:05:00,98.73,98.91,98.51,98.86,156153.0,98.3569,98.5362,98.1377,98.4864,156153.0
2024-08-26 11:10:00,98.85,99.0,98.7,98.91,216156.0,98.4764,98.6258,98.327,98.5362,216156.0
2024-08-26 11:15:00,98.92,99.08,98.72,99.08,225731.0,98.5461,98.7055,98.3469,98.7055,225731.0
2024-08-26 11:20:00,99.07,99.3,98.96,99.16,126055.0,98.6956,98.9247,98.586,98.7852,126055.0
2024-08-26 11:25:00,99.15,99.25,99.0,99.12,113295.0,98.7753,98.8749,98.6258,98.7454,113295.0
2024-08-26 11:30:00,99.11,99.33,98.9,99.23,228594.0,98.7354,98.9546,98.5262,98.855,228594.0
2024-08-26 11:35:00,99.24,99.62,99.23,99.54,128569.0,98.8649,99.2435,98.855,99.1638,128569.0
2024-08-26 11:40:00,99.54,99.9,99.46,99.76,196908.0,99.1638,99.5224,99.0841,99.383,196908.0
2024-08-26 11:45:00,99.76,99.76,99.23,99.59,224955.0,99.383,99.383,98.855,99.2136,224955.0
2024-08-26 11:50:00,99.56,99.64,99.14,99.17,176539.0,99.1837,99.2634,98.7653,98.7952,176539.0
2024-08-26 11:55:00,99.16,99.31,98.94,99.14,162082.0,98.7852,98.9347,98.5661,98.7653,162082.0
2024-08-26 12:00:00,99.14,99.5,99.03,99.4,92737.0,98.7653,99.1239,98.6557,99.0243,92737.0
2024-08-26 12:05:00,99.39,99.42,99.17,99.38,137142.0,99.0144,99.0442,98.7952,99.0044,137142.0
2024-08-26 12:10:00,99.38,99.73,99.3,99.52,113159.0,99.0044,99.3531,98.9247,99.1439,113159.0
2024-08-26 12:15:00,99.53,99.81,99.47,99.56,116193.0,99.1538,99.4328,99.0941,99.1837,116193.0
2024-08-26 12:20:00,99.6,99.99,99.59,99.78,128439.0,99.2236,99.6121,99.2136,99.4029,128439.0
2024-08-26 12:25:00,99.74,99.95,99.74,99.92,75154.0,99.363,99.5722,99.363,99.5424,75154.0
2024-08-26 12:30:00,99.92,100.01,99.79,99.97,123103.0,99.5424,99.632,99.4128,99.5922,123103.0
2024-08-26 12:35:00,99.93,99.95,99.76,99.81,90201.0,99.5523,99.5722,99.383,99.4328,90201.0
2024-08-26 12:40:00,99.79,99.91,99.74,99.9,66617.0,99.4128,99.5324,99.363,99.5224,66617.0
2024-08-26 12:45:00,99.89,99.99,99.82,99.88,71545.0,99.5125,99.6121,99.4427,99.5025,71545.0
2024-08-26 12:50:00,99.85,99.89,99.54,99.58,88487.0,99.4726,99.5125,99.1638,99.2036,88487.0
2024-08-26 12:55:00,99.57,99.72,99.54,99.56,64742.0,99.1937,99.3431,99.1638,99.1837,64742.0
2024-08-26 13:00:00,99.57,99.71,99.51,99.71,75968.0,99.1937,99.3332,99.1339,99.3332,75968.0
2024-08-26 13:05:00,99.72,99.79,99.46,99.48,127686.0,99.3431,99.4128,99.0841,99.104,127686.0
2024-08-26 13:10:00,99.47,99.47,99.24,99.34,90263.0,99.0941,99.0941,98.8649,98.9645,90263.0
2024-08-26 13:15:00,99.34,99.43,99.26,99.43,70600.0,98.9645,99.0542,98.8849,99.0542,70600.0
2024-08-26 13:20:00,99.4,99.6,99.33,99.51,89117.0,99.0243,99.2236,98.9546,99.1339,89117.0
2024-08-26 13:25:00,99.52,99.67,99.42,99.44,75845.0,99.1439,99.2933,99.0442,99.0642,75845.0
2024-08-26 13:30:00,99.45,99.51,99.39,99.41,59643.0,99.0741,99.1339,99.0144,99.0343,59643.0
2024-08-26 13:35:00,99.42,99.47,99.04,99.11,122225.0,99.0442,99.0941,98.6657,98.7354,122225.0
2024-08-26 13:40:00,99.12,99.28,99.04,99.27,106774.0,98.7454,98.9048,98.6657,98.8948,106774.0
2024-08-26 13:45:00,99.24,99.24,98.88,98.92,112283.0,98.8649,98.8649,98.5063,98.5461,112283.0
2024-08-26 13:50:00,98.92,99.05,98.89,98.94,83273.0,98.5461,98.6756,98.5163,98.5661,83273.0
2024-08-26 13:55:00,98.94,99.0,98.82,98.93,64353.0,98.5661,98.6258,98.4465,98.5561,64353.0
2024-08-26 14:00:00,98.93,99.01,98.7,98.74,89556.0,98.5561,98.6358,98.327,98.3668,89556.0
2024-08-26 14:05:00,98.73,98.86,98.69,98.76,89441.0,98.3569,98.4864,98.317,98.3867,89441.0
2024-08-26 14:10:00,98.77,99.09,98.7,99.04,108491.0,98.3967,98.7155,98.327,98.6657,108491.0
2024-08-26 14:15:00,99.06,99.09,98.75,98.82,99249.0,98.6856,98.7155,98.3768,98.4465,99249.0
2024-08-26 14:20:00,98.83,99.17,98.8,98.96,137330.0,98.4565,98.7952,98.4266,98.586,137330.0
2024-08-26 14:25:00,98.95,99.19,98.85,99.15,111481.0,98.576,98.8151,98.4764,98.7753,111481.0
2024-08-26 14:30:00,99.15,99.24,98.93,99.0,166909.0,98.7753,98.8649,98.5561,98.6258,166909.0
2024-08-26 14:35:00,99.0,99.25,98.99,99.12,98002.0,98.6258,98.8749,98.6159,98.7454,98002.0
2024-08-26 14:40:00,99.12,99.32,99.11,99.18,100993.0,98.7454,98.9446,98.7354,98.8052,100993.0
2024-08-26 14:45:00,99.18,99.23,99.03,99.03,113570.0,98.8052,98.855,98.6557,98.6557,113570.0
2024-08-26 14:50:00,99.03,99.23,98.97,99.18,113623.0,98.6557,98.855,98.5959,98.8052,113623.0
2024-08-26 14:55:00,99.18,99.28,99.17,99.21,125983.0,98.8052,98.9048,98.7952,98.835,125983.0
2024-08-26 15:00:00,99.21,99.38,99.07,99.28,268908.0,98.835,99.0044,98.6956,98.9048,268908.0
2024-08-26 15:05:00,99.29,99.3,98.83,98.86,295196.0,98.9147,98.9247,98.4565,98.4864,295196.0
2024-08-26 15:10:00,98.86,98.98,98.78,98.89,240410.0,98.4864,98.6059,98.4067,98.5163,240410.0
2024-08-26 15:15:00,98.89,99.02,98.69,98.96,212726.0,98.5163,98.6458,98.317,98.586,212726.0
2024-08-26 15:20:00,98.96,99.03,98.88,98.98,148662.0,98.586,98.6557,98.5063,98.6059,148662.0
2024-08-26 15:25:00,98.95,99.07,98.53,98.53,367066.0,98.576,98.6956,98.1576,98.1576,367066.0
2024-08-26 15:30:00,98.53,98.78,98.36,98.66,258269.0,98.1576,98.4067,97.9883,98.2871,258269.0
2024-08-26 15:35:00,98.67,98.73,98.47,98.52,190655.0,98.2971,98.3569,98.0978,98.1476,190655.0
2024-08-26 15:40:00,98.51,98.7,98.35,98.37,172824.0,98.1377,98.327,97.9783,97.9982,172824.0
2024-08-26 15:45:00,98.36,98.4,98.08,98.23,366954.0,97.9883,98.0281,97.7093,97.8587,366954.0
2024-08-26 15:50:00,98.23,98.98,98.22,98.9,414545.0,97.8587,98.6059,97.8488,98.5262,414545.0
2024-08-26 15:55:00,98.9,98.99,98.64,98.91,1044796.0,98.5262,98.6159,98.2672,98.5362,1044796.0
2024-08-27 09:30:00,97.09,98.07,96.72,97.84,883738.0,96.7231,97.6993,96.3545,97.4702,883738.0
2024-08-27 09:35:00,97.84,98.09,97.29,97.34,289242.0,97.4702,97.7193,96.9223,96.9721,289242.0
2024-08-27 09:40:00,97.32,97.4,96.66,96.73,475056.0,96.9522,97.0319,96.2947,96.3644,475056.0
2024-08-27 09:45:00,96.73,97.49,96.71,97.25,425105.0,96.3644,97.1215,96.3445,96.8824,425105.0
2024-08-27 09:50:00,97.25,97.94,97.21,97.59,322726.0,96.8824,97.5698,96.8426,97.2212,322726.0
2024-08-27 09:55:00,97.59,97.9,97.45,97.71,161444.0,97.2212,97.53,97.0817,97.3407,161444.0
2024-08-27 10:00:00,97.72,98.09,97.49,97.62,228606.0,97.3507,97.7193,97.1215,97.251,228606.0
2024-08-27 10:05:00,97.62,97.74,97.35,97.54,203394.0,97.251,97.3706,96.9821,97.1714,203394.0
2024-08-27 10:10:00,97.55,98.06,97.52,97.81,212669.0,97.1813,97.6894,97.1514,97.4403,212669.0
2024-08-27 10:15:00,97.8,97.95,97.55,97.58,142036.0,97.4304,97.5798,97.1813,97.2112,142036.0
2024-08-27 10:20:00,97.59,97.77,97.44,97.72,222116.0,97.2212,97.4005,97.0717,97.3507,222116.0
2024-08-27 10:25:00,97.73,98.02,97.72,98.0,275375.0,97.3606,97.6495,97.3507,97.6296,275375.0
2024-08-27 10:30:00,98.04,98.27,97.86,97.87,241924.0,97.6695,97.8986,97.4901,97.5001,241924.0
2024-08-27 10:35:00,97.88,97.99,97.66,97.9,94034.0,97.5101,97.6197,97.2909,97.53,94034.0
2024-08-27 10:40:00,97.88,98.04,97.74,97.94,136799.0,97.5101,97.6695,97.3706,97.5698,136799.0
2024-08-27 10:45:00,97.95,97.96,97.51,97.63,134462.0,97.5798,97.5898,97.1415,97.261,134462.0
2024-08-27 10:50:00,97.63,97.84,97.47,97.83,113773.0,97.261,97.4702,97.1016,97.4603,113773.0
2024-08-27 10:55:00,97.81,98.04,97.8,98.04,101625.0,97.4403,97.6695,97.4304,97.6695,101625.0
2024-08-27 11:00:00,98.04,98.49,97.98,98.33,199451.0,97.6695,98.1178,97.6097,97.9584,199451.0
2024-08-27 11:05:00,98.33,98.35,98.0,98.16,153099.0,97.9584,97.9783,97.6296,97.789,153099.0
2024-08-27 11:10:00,98.17,98.28,97.81,97.85,106334.0,97.799,97.9086,97.4403,97.4802,106334.0
2024-08-27 11:15:00,97.89,97.95,97.59,97.66,103593.0,97.52,97.5798,97.2212,97.2909,103593.0
2024-08-27 11:20:00,97.67,97.79,97.55,97.79,150759.0,97.3009,97.4204,97.1813,97.4204,150759.0
2024-08-27 11:25:00,97.77,97.77,97.28,97.35,124491.0,97.4005,97.4005,96.9123,96.9821,124491.0
2024-08-27 11:30:00,97.33,97.4,96.96,97.14,161940.0,96.9621,97.0319,96.5935,96.7729,161940.0
2024-08-27 11:35:00,97.15,97.3,97.12,97.15,96130.0,96.7828,96.9323,96.7529,96.7828,96130.0
2024-08-27 11:40:00,97.15,97.15,96.94,97.08,133850.0,96.7828,96.7828,96.5736,96.7131,133850.0
2024-08-27 11:45:00,97.07,97.2,96.95,97.04,181254.0,96.7031,96.8326,96.5836,96.6732,181254.0
2024-08-27 11:50:00,97.03,97.18,96.94,97.11,136668.0,96.6633,96.8127,96.5736,96.743,136668.0
2024-08-27 11:55:00,97.11,97.28,97.02,97.21,215610.0,96.743,96.9123,96.6533,96.8426,215610.0
2024-08-27 12:00:00,97.2,97.38,97.17,97.32,118906.0,96.8326,97.012,96.8028,96.9522,118906.0
2024-08-27 12:05:00,97.32,97.32,97.16,97.23,88475.0,96.9522,96.9522,96.7928,96.8625,88475.0
2024-08-27 12:10:00,97.23,97.31,97.15,97.26,92985.0,96.8625,96.9422,96.7828,96.8924,92985.0
2024-08-27 12:15:00,97.27,97.31,97.06,97.12,112231.0,96.9024,96.9422,96.6932,96.7529,112231.0
2024-08-27 12:20:00,97.12,97.15,96.88,97.03,127150.0,96.7529,96.7828,96.5138,96.6633,127150.0
2024-08-27 12:25:00,97.03,97.1,96.93,97.02,97170.0,96.6633,96.733,96.5637,96.6533,97170.0
2024-08-27 12:30:00,97.03,97.17,96.9,97.16,137280.0,96.6633,96.8028,96.5338,96.7928,137280.0
2024-08-27 12:35:00,97.15,97.28,97.0,97.13,87922.0,96.7828,96.9123,96.6334,96.7629,87922.0
2024-08-27 12:40:00,97.13,97.16,96.83,96.93,89380.0,96.7629,96.7928,96.464,96.5637,89380.0
2024-08-27 12:45:00,96.92,97.2,96.91,97.1,75573.0,96.5537,96.8326,96.5437,96.733,75573.0
2024-08-27 12:50:00,97.13,97.3,97.11,97.18,87652.0,96.7629,96.9323,96.743,96.8127,87652.0
2024-08-27 12:55:00,97.17,97.27,97.09,97.22,79392.0,96.8028,96.9024,96.7231,96.8526,79392.0
2024-08-27 13:00:00,97.23,97.29,97.1,97.16,85531.0,96.8625,96.9223,96.733,96.7928,85531.0
2024-08-27 13:05:00,97.18,97.35,97.13,97.29,87674.0,96.8127,96.9821,96.7629,96.9223,87674.0
2024-08-27 13:10:00,97.29,97.29,97.16,97.18,83788.0,96.9223,96.9223,96.7928,96.8127,83788.0
2024-08-27 13:15:00,97.17,97.22,97.12,97.12,99606.0,96.8028,96.8526,96.7529,96.7529,99606.0
2024-08-27 13:20:00,97.13,97.23,97.1,97.22,105160.0,96.7629,96.8625,96.733,96.8526,105160.0
2024-08-27 13:25:00,97.22,97.62,97.22,97.45,210139.0,96.8526,97.251,96.8526,97.0817,210139.0
2024-08-27 13:30:00,97.45,97.66,97.21,97.3,162089.0,97.0817,97.2909,96.8426,96.9323,162089.0
2024-08-27 13:35:00,97.28,97.31,97.03,97.14,126483.0,96.9123,96.9422,96.6633,96.7729,126483.0
2024-08-27 13:40:00,97.11,97.22,97.04,97.16,140423.0,96.743,96.8526,96.6732,96.7928,140423.0
2024-08-27 13:45:00,97.16,97.32,97.09,97.31,72605.0,96.7928,96.9522,96.7231,96.9422,72605.0
2024-08-27 13:50:00,97.31,97.46,97.26,97.35,110453.0,96.9422,97.0917,96.8924,96.9821,110453.0
2024-08-27 13:55:00,97.35,97.48,97.35,97.44,57197.0,96.9821,97.1116,96.9821,97.0717,57197.0
2024-08-27 14:00:00,97.44,97.51,97.27,97.3,59662.0,97.0717,97.1415,96.9024,96.9323,59662.0
2024-08-27 14:05:00,97.31,97.42,97.3,97.32,50770.0,96.9422,97.0518,96.9323,96.9522,50770.0
2024-08-27 14:10:00,97.32,97.33,97.18,97.21,94304.0,96.9522,96.9621,96.8127,96.8426,94304.0
2024-08-27 14:15:00,97.22,97.34,97.2,97.32,67805.0,96.8526,96.9721,96.8326,96.9522,67805.0
2024-08-27 14:20:00,97.3,97.39,97.21,97.24,96391.0,96.9323,97.0219,96.8426,96.8725,96391.0
2024-08-27 14:25:00,97.22,97.37,97.19,97.34,110814.0,96.8526,97.002,96.8227,96.9721,110814.0
2024-08-27 14:30:00,97.34,97.44,97.22,97.3,98053.0,96.9721,97.0717,96.8526,96.9323,98053.0
2024-08-27 14:35:00,97.3,97.46,97.3,97.34,75381.0,96.9323,97.0917,96.9323,96.9721,75381.0
2024-08-27 14:40:00,97.34,97.47,97.33,97.46,78559.0,96.9721,97.1016,96.9621,97.0917,78559.0
2024-08-27 14:45:00,97.46,97.56,97.42,97.47,82234.0,97.0917,97.1913,97.0518,97.1016,82234.0
2024-08-27 14:50:00,97.45,97.53,97.35,97.48,72089.0,97.0817,97.1614,96.9821,97.1116,72089.0
2024-08-27 14:55:00,97.5,97.65,97.43,97.64,67504.0,97.1315,97.2809,97.0618,97.271,67504.0
2024-08-27 15:00:00,97.64,97.67,97.25,97.29,136893.0,97.271,97.3009,96.8824,96.9223,136893.0
2024-08-27 15:05:00,97.28,97.39,97.26,97.36,115228.0,96.9123,97.0219,96.8924,96.992,115228.0
2024-08-27 15:10:00,97.37,97.53,97.34,97.45,93373.0,97.002,97.1614,96.9721,97.0817,93373.0
2024-08-27 15:15:00,97.44,97.48,97.35,97.36,73401.0,97.0717,97.1116,96.9821,96.992,73401.0
2024-08-27 15:20:00,97.36,97.52,97.36,97.44,70806.0,96.992,97.1514,96.992,97.0717,70806.0
2024-08-27 15:25:00,97.45,97.48,97.38,97.4,93632.0,97.0817,97.1116,97.012,97.0319,93632.0
2024-08-27 15:30:00,97.39,97.4,97.29,97.39,122030.0,97.0219,97.0319,96.9223,97.0219,122030.0
2024-08-27 15:35:00,97.39,97.51,97.36,97.41,115433.0,97.0219,97.1415,96.992,97.0418,115433.0
2024-08-27 15:40:00,97.41,97.53,97.36,97.51,94306.0,97.0418,97.1614,96.992,97.1415,94306.0
2024-08-27 15:45:00,97.5,97.8,97.49,97.76,187756.0,97.1315,97.4304,97.1215,97.3905,187756.0
2024-08-27 15:50:00,97.76,97.76,97.45,97.57,259247.0,97.3905,97.3905,97.0817,97.2012,259247.0
2024-08-27 15:55:00,97.58,97.9,97.58,97.85,609368.0,97.2112,97.53,97.2112,97.4802,609368.0
2024-08-28 09:30:00,97.44,97.69,96.95,97.07,583558.0,97.0717,97.3208,96.5836,96.7031,583558.0
2024-08-28 09:35:00,97.03,97.13,96.56,96.61,311246.0,96.6633,96.7629,96.1951,96.2449,311246.0
2024-08-28 09:40:00,96.61,97.1,96.45,96.76,273048.0,96.2449,96.733,96.0855,96.3943,273048.0
2024-08-28 09:45:00,96.76,96.99,96.3,96.34,267903.0,96.3943,96.6234,95.936,95.9759,267903.0
2024-08-28 09:50:00,96.33,96.51,95.91,96.12,385578.0,95.9659,96.1452,95.5475,95.7567,385578.0
2024-08-28 09:55:00,96.1,96.1,95.56,95.6,337733.0,95.7368,95.7368,95.1988,95.2387,337733.0
2024-08-28 10:00:00,95.62,95.65,95.12,95.29,309775.0,95.2586,95.2885,94.7605,94.9299,309775.0
2024-08-28 10:05:00,95.29,95.35,94.85,95.23,439822.0,94.9299,94.9896,94.4915,94.8701,439822.0
2024-08-28 10:10:00,95.2,95.27,94.67,94.72,341169.0,94.8402,94.9099,94.3122,94.362,341169.0
2024-08-28 10:15:00,94.73,95.03,94.7,94.98,289161.0,94.372,94.6708,94.3421,94.621,289161.0
2024-08-28 10:20:00,94.98,95.16,94.86,95.08,224105.0,94.621,94.8003,94.5015,94.7206,224105.0
2024-08-28 10:25:00,95.1,95.16,94.68,94.88,287105.0,94.7406,94.8003,94.3222,94.5214,287105.0
2024-08-28 10:30:00,94.87,94.98,94.67,94.68,181664.0,94.5114,94.621,94.3122,94.3222,181664.0
2024-08-28 10:35:00,94.68,95.01,94.61,94.83,189810.0,94.3222,94.6509,94.2524,94.4716,189810.0
2024-08-28 10:40:00,94.84,94.84,93.95,94.12,538383.0,94.4816,94.4816,93.5949,93.7643,538383.0
2024-08-28 10:45:00,94.1,94.19,93.38,93.63,431733.0,93.7444,93.834,93.0271,93.2761,431733.0
2024-08-28 10:50:00,93.61,94.0,93.26,93.99,466595.0,93.2562,93.6447,92.9075,93.6348,466595.0
2024-08-28 10:55:00,93.98,93.98,93.33,93.43,264148.0,93.6248,93.6248,92.9773,93.0769,264148.0
2024-08-28 11:00:00,93.37,93.43,93.04,93.24,311782.0,93.0171,93.0769,92.6884,92.8876,311782.0
2024-08-28 11:05:00,93.23,93.28,92.9,92.98,405500.0,92.8776,92.9275,92.5489,92.6286,405500.0
2024-08-28 11:10:00,92.99,93.11,92.73,93.03,333716.0,92.6385,92.7581,92.3795,92.6784,333716.0
2024-08-28 11:15:00,93.02,93.16,92.7,92.87,211264.0,92.6684,92.8079,92.3496,92.519,211264.0
2024-08-28 11:20:00,92.85,93.09,92.74,92.98,206646.0,92.4991,92.7382,92.3895,92.6286,206646.0
2024-08-28 11:25:00,92.99,93.59,92.87,93.45,302687.0,92.6385,93.2363,92.519,93.0968,302687.0
2024-08-28 11:30:00,93.44,93.48,93.27,93.32,186262.0,93.0868,93.1267,92.9175,92.9673,186262.0
2024-08-28 11:35:00,93.33,93.53,93.31,93.48,271500.0,92.9773,93.1765,92.9573,93.1267,271500.0
2024-08-28 11:40:00,93.47,93.52,93.24,93.26,196685.0,93.1167,93.1665,92.8876,92.9075,196685.0
2024-08-28 11:45:00,93.26,93.35,93.13,93.27,267450.0,92.9075,92.9972,92.778,92.9175,267450.0
2024-08-28 11:50:00,93.3,94.35,93.27,94.08,658066.0,92.9474,93.9934,92.9175,93.7244,658066.0
2024-08-28 11:55:00,94.12,94.19,93.46,93.68,391392.0,93.7643,93.834,93.1068,93.3259,391392.0
2024-08-28 12:00:00,93.66,93.96,93.53,93.69,212638.0,93.306,93.6049,93.1765,93.3359,212638.0
2024-08-28 12:05:00,93.7,93.75,93.42,93.56,191918.0,93.3459,93.3957,93.0669,93.2064,191918.0
2024-08-28 12:10:00,93.57,94.04,93.28,93.99,231433.0,93.2164,93.6846,92.9275,93.6348,231433.0
2024-08-28 12:15:00,93.98,93.99,93.52,93.81,130952.0,93.6248,93.6348,93.1665,93.4554,130952.0
2024-08-28 12:20:00,93.8,93.86,93.25,93.43,140710.0,93.4455,93.5053,92.8976,93.0769,140710.0
2024-08-28 12:25:00,93.42,93.53,93.28,93.45,178474.0,93.0669,93.1765,92.9275,93.0968,178474.0
2024-08-28 12:30:00,93.45,93.88,93.36,93.74,173813.0,93.0968,93.5252,93.0072,93.3857,173813.0
2024-08-28 12:35:00,93.73,93.8,93.6,93.78,107913.0,93.3758,93.4455,93.2462,93.4256,107913.0
2024-08-28 12:40:00,93.77,93.94,93.72,93.89,130028.0,93.4156,93.585,93.3658,93.5351,130028.0
2024-08-28 12:45:00,93.88,93.97,93.76,93.83,120040.0,93.5252,93.6148,93.4056,93.4754,120040.0
2024-08-28 12:50:00,93.82,94.14,93.8,94.08,90692.0,93.4654,93.7842,93.4455,93.7244,90692.0
2024-08-28 12:55:00,94.08,94.14,94.0,94.02,91721.0,93.7244,93.7842,93.6447,93.6647,91721.0
2024-08-28 13:00:00,94.01,94.2,93.92,93.97,80415.0,93.6547,93.844,93.565,93.6148,80415.0
2024-08-28 13:05:00,93.97,94.07,93.94,94.01,61151.0,93.6148,93.7145,93.585,93.6547,61151.0
2024-08-28 13:10:00,94.01,94.08,93.64,93.68,84536.0,93.6547,93.7244,93.2861,93.3259,84536.0
2024-08-28 13:15:00,93.69,93.91,93.61,93.87,187874.0,93.3359,93.5551,93.2562,93.5152,187874.0
2024-08-28 13:20:00,93.87,94.03,93.83,93.91,79251.0,93.5152,93.6746,93.4754,93.5551,79251.0
2024-08-28 13:25:00,93.89,94.04,93.77,94.01,81435.0,93.5351,93.6846,93.4156,93.6547,81435.0
2024-08-28 13:30:00,93.99,94.28,93.97,94.22,112113.0,93.6348,93.9237,93.6148,93.8639,112113.0
2024-08-28 13:35:00,94.22,94.35,94.18,94.18,130773.0,93.8639,93.9934,93.8241,93.8241,130773.0
2024-08-28 13:40:00,94.18,94.27,94.06,94.12,116758.0,93.8241,93.9137,93.7045,93.7643,116758.0
2024-08-28 13:45:00,94.12,94.17,93.95,94.01,84193.0,93.7643,93.8141,93.5949,93.6547,84193.0
2024-08-28 13:50:00,94.03,94.11,93.9,93.99,96002.0,93.6746,93.7543,93.5451,93.6348,96002.0
2024-08-28 13:55:00,94.0,94.01,93.34,93.35,177709.0,93.6447,93.6547,92.9872,92.9972,177709.0
2024-08-28 14:00:00,93.37,93.67,93.29,93.57,122471.0,93.0171,93.316,92.9374,93.2164,122471.0
2024-08-28 14:05:00,93.57,93.85,93.51,93.82,80511.0,93.2164,93.4953,93.1566,93.4654,80511.0
2024-08-28 14:10:00,93.81,93.97,93.71,93.81,107366.0,93.4554,93.6148,93.3558,93.4554,107366.0
2024-08-28 14:15:00,93.83,93.89,93.72,93.84,52412.0,93.4754,93.5351,93.3658,93.4853,52412.0
2024-08-28 14:20:00,93.85,93.98,93.83,93.88,71268.0,93.4953,93.6248,93.4754,93.5252,71268.0
2024-08-28 14:25:00,93.9,94.09,93.84,93.99,82934.0,93.5451,93.7344,93.4853,93.6348,82934.0
2024-08-28 14:30:00,93.98,94.09,93.9,93.99,113045.0,93.6248,93.7344,93.5451,93.6348,113045.0
2024-08-28 14:35:00,94.0,94.08,93.92,94.06,154082.0,93.6447,93.7244,93.565,93.7045,154082.0
2024-08-28 14:40:00,94.06,94.21,93.89,93.92,90862.0,93.7045,93.8539,93.5351,93.565,90862.0
2024-08-28 14:45:00,93.9,93.97,93.77,93.93,116964.0,93.5451,93.6148,93.4156,93.575,116964.0
2024-08-28 14:50:00,93.93,94.5,93.92,94.5,172676.0,93.575,94.1428,93.565,94.1428,172676.0
2024-08-28 14:55:00,94.5,94.93,94.44,94.88,189358.0,94.1428,94.5712,94.0831,94.5214,189358.0
2024-08-28 15:00:00,94.87,95.07,94.79,95.0,247964.0,94.5114,94.7107,94.4317,94.641,247964.0
2024-08-28 15:05:00,95.0,95.07,94.82,95.07,144807.0,94.641,94.7107,94.4616,94.7107,144807.0
2024-08-28 15:10:00,95.06,95.16,94.83,94.9,193599.0,94.7007,94.8003,94.4716,94.5413,193599.0
2024-08-28 15:15:00,94.9,95.09,94.86,94.93,136028.0,94.5413,94.7306,94.5015,94.5712,136028.0
2024-08-28 15:20:00,94.93,95.07,94.7,94.76,136661.0,94.5712,94.7107,94.3421,94.4019,136661.0
2024-08-28 15:25:00,94.76,94.98,94.75,94.93,111091.0,94.4019,94.621,94.3919,94.5712,111091.0
2024-08-28 15:30:00,94.93,95.0,94.76,94.84,182631.0,94.5712,94.641,94.4019,94.4816,182631.0
2024-08-28 15:35:00,94.85,94.96,94.72,94.76,121194.0,94.4915,94.6011,94.362,94.4019,121194.0
2024-08-28 15:40:00,94.76,94.94,94.75,94.85,167816.0,94.4019,94.5812,94.3919,94.4915,167816.0
2024-08-28 15:45:00,94.84,94.98,94.66,94.78,237345.0,94.4816,94.621,94.3022,94.4218,237345.0
2024-08-28 15:50:00,94.77,95.19,94.67,94.99,407549.0,94.4118,94.8302,94.3122,94.631,407549.0
2024-08-28 15:55:00,94.99,94.99,94.6,94.79,735385.0,94.631,94.631,94.2425,94.4317,735385.0
2024-08-29 09:30:00,96.51,97.25,95.83,97.25,883517.0,96.1452,96.8824,95.4678,96.8824,883517.0
2024-08-29 09:35:00,97.29,97.78,96.85,97.1,710000.0,96.9223,97.4104,96.484,96.733,710000.0
2024-08-29 09:40:00,97.1,97.33,96.24,96.29,450295.0,96.733,96.9621,95.8763,95.9261,450295.0
2024-08-29 09:45:00,96.26,96.75,96.17,96.7,293196.0,95.8962,96.3843,95.8065,96.3345,293196.0
2024-08-29 09:50:00,96.67,96.8,96.19,96.77,293878.0,96.3046,96.4341,95.8265,96.4043,293878.0
2024-08-29 09:55:00,96.78,97.55,96.73,97.55,319076.0,96.4142,97.1813,96.3644,97.1813,319076.0
2024-08-29 10:00:00,97.59,97.83,97.14,97.24,302301.0,97.2212,97.4603,96.7729,96.8725,302301.0
2024-08-29 10:05:00,97.28,97.48,96.73,96.79,222710.0,96.9123,97.1116,96.3644,96.4242,222710.0
2024-08-29 10:10:00,96.79,97.13,96.54,96.7,179807.0,96.4242,96.7629,96.1751,96.3345,179807.0
2024-08-29 10:15:00,96.69,96.8,95.98,96.2,193961.0,96.3246,96.4341,95.6172,95.8364,193961.0
2024-08-29 10:20:00,96.22,96.41,95.98,96.23,185531.0,95.8563,96.0456,95.6172,95.8663,185531.0
2024-08-29 10:25:00,96.25,96.65,96.01,96.38,181899.0,95.8862,96.2847,95.6471,96.0157,181899.0
2024-08-29 10:30:00,96.38,96.61,96.27,96.28,91882.0,96.0157,96.2449,95.9062,95.9161,91882.0
2024-08-29 10:35:00,96.31,96.53,96.14,96.4,157183.0,95.946,96.1652,95.7766,96.0357,157183.0
2024-08-29 10:40:00,96.41,96.87,96.41,96.73,102644.0,96.0456,96.5039,96.0456,96.3644,102644.0
2024-08-29 10:45:00,96.72,96.87,96.6,96.85,75954.0,96.3545,96.5039,96.2349,96.484,75954.0
2024-08-29 10:50:00,96.87,97.14,96.7,97.1,183049.0,96.5039,96.7729,96.3345,96.733,183049.0
2024-08-29 10:55:00,97.11,97.15,96.51,96.88,159237.0,96.743,96.7828,96.1452,96.5138,159237.0
2024-08-29 11:00:00,96.9,97.01,96.76,96.82,86408.0,96.5338,96.6434,96.3943,96.4541,86408.0
2024-08-29 11:05:00,96.84,97.19,96.67,97.16,132095.0,96.474,96.8227,96.3046,96.7928,132095.0
2024-08-29 11:10:00,97.16,97.29,97.0,97.23,132784.0,96.7928,96.9223,96.6334,96.8625,132784.0
2024-08-29 11:15:00,97.23,97.47,97.04,97.23,137084.0,96.8625,97.1016,96.6732,96.8625,137084.0
2024-08-29 11:20:00,97.26,97.38,96.86,97.37,127523.0,96.8924,97.012,96.4939,97.002,127523.0
2024-08-29 11:25:00,97.38,97.41,97.18,97.27,119793.0,97.012,97.0418,96.8127,96.9024,119793.0
2024-08-29 11:30:00,97.27,97.76,97.27,97.61,190482.0,96.9024,97.3905,96.9024,97.2411,190482.0
2024-08-29 11:35:00,97.61,97.8,97.52,97.75,65811.0,97.2411,97.4304,97.1514,97.3806,65811.0
2024-08-29 11:40:00,97.72,97.74,97.5,97.59,76449.0,97.3507,97.3706,97.1315,97.2212,76449.0
2024-08-29 11:45:00,97.63,97.76,97.54,97.63,94666.0,97.261,97.3905,97.1714,97.261,94666.0
2024-08-29 11:50:00,97.62,97.8,97.48,97.68,111428.0,97.251,97.4304,97.1116,97.3108,111428.0
2024-08-29 11:55:00,97.65,97.81,97.6,97.7,80186.0,97.2809,97.4403,97.2311,97.3307,80186.0
2024-08-29 12:00:00,97.7,97.91,97.67,97.71,179525.0,97.3307,97.54,97.3009,97.3407,179525.0
2024-08-29 12:05:00,97.73,97.98,97.71,97.86,142682.0,97.3606,97.6097,97.3407,97.4901,142682.0
2024-08-29 12:10:00,97.88,97.98,97.8,97.85,78394.0,97.5101,97.6097,97.4304,97.4802,78394.0
2024-08-29 12:15:00,97.84,97.87,97.32,97.34,84878.0,97.4702,97.5001,96.9522,96.9721,84878.0
2024-08-29 12:20:00,97.34,97.59,97.34,97.56,62504.0,96.9721,97.2212,96.9721,97.1913,62504.0
2024-08-29 12:25:00,97.56,97.59,97.34,97.45,29535.0,97.1913,97.2212,96.9721,97.0817,29535.0
2024-08-29 12:30:00,97.46,97.49,97.37,97.44,74892.0,97.0917,97.1215,97.002,97.0717,74892.0
2024-08-29 12:35:00,97.45,97.56,97.41,97.54,48464.0,97.0817,97.1913,97.0418,97.1714,48464.0
2024-08-29 12:40:00,97.53,97.55,97.43,97.44,35618.0,97.1614,97.1813,97.0618,97.0717,35618.0
2024-08-29 12:45:00,97.42,97.59,97.36,97.46,78131.0,97.0518,97.2212,96.992,97.0917,78131.0
2024-08-29 12:50:00,97.45,97.52,97.19,97.3,117943.0,97.0817,97.1514,96.8227,96.9323,117943.0
2024-08-29 12:55:00,97.33,97.52,97.27,97.43,38287.0,96.9621,97.1514,96.9024,97.0618,38287.0
2024-08-29 13:00:00,97.42,97.42,97.21,97.34,56842.0,97.0518,97.0518,96.8426,96.9721,56842.0
2024-08-29 13:05:00,97.34,97.42,97.2,97.23,56433.0,96.9721,97.0518,96.8326,96.8625,56433.0
2024-08-29 13:10:00,97.23,97.34,96.98,96.98,104113.0,96.8625,96.9721,96.6135,96.6135,104113.0
2024-08-29 13:15:00,97.0,97.0,96.72,96.75,116511.0,96.6334,96.6334,96.3545,96.3843,116511.0
2024-08-29 13:20:00,96.76,97.09,96.7,97.02,156203.0,96.3943,96.7231,96.3345,96.6533,156203.0
2024-08-29 13:25:00,97.05,97.26,97.0,97.14,66103.0,96.6832,96.8924,96.6334,96.7729,66103.0
2024-08-29 13:30:00,97.13,97.24,97.08,97.21,37532.0,96.7629,96.8725,96.7131,96.8426,37532.0
2024-08-29 13:35:00,97.2,97.29,96.95,96.97,86714.0,96.8326,96.9223,96.5836,96.6035,86714.0
2024-08-29 13:40:00,96.97,97.25,96.94,97.12,77704.0,96.6035,96.8824,96.5736,96.7529,77704.0
2024-08-29 13:45:00,97.11,97.14,96.95,97.08,67270.0,96.743,96.7729,96.5836,96.7131,67270.0
2024-08-29 13:50:00,97.12,97.3,97.05,97.25,67581.0,96.7529,96.9323,96.6832,96.8824,67581.0
2024-08-29 13:55:00,97.24,97.46,97.2,97.45,62273.0,96.8725,97.0917,96.8326,97.0817,62273.0
2024-08-29 14:00:00,97.46,97.46,97.0,97.23,89332.0,97.0917,97.0917,96.6334,96.8625,89332.0
2024-08-29 14:05:00,97.21,97.21,97.09,97.14,48399.0,96.8426,96.8426,96.7231,96.7729,48399.0
2024-08-29 14:10:00,97.11,97.13,96.87,96.95,57079.0,96.743,96.7629,96.5039,96.5836,57079.0
2024-08-29 14:15:00,96.96,96.96,96.68,96.68,113058.0,96.5935,96.5935,96.3146,96.3146,113058.0
2024-08-29 14:20:00,96.69,96.84,96.61,96.82,55630.0,96.3246,96.474,96.2449,96.4541,55630.0
2024-08-29 14:25:00,96.82,96.91,96.16,96.31,160559.0,96.4541,96.5437,95.7966,95.946,160559.0
2024-08-29 14:30:00,96.29,96.29,95.87,95.92,193802.0,95.9261,95.9261,95.5077,95.5575,193802.0
2024-08-29 14:35:00,95.92,96.21,95.57,95.73,183313.0,95.5575,95.8464,95.2088,95.3682,183313.0
2024-08-29 14:40:00,95.71,95.93,95.27,95.42,165746.0,95.3483,95.5674,94.9099,95.0594,165746.0
2024-08-29 14:45:00,95.44,95.6,94.99,95.48,207471.0,95.0793,95.2387,94.631,95.1191,207471.0
2024-08-29 14:50:00,95.42,95.74,95.13,95.69,191836.0,95.0594,95.3782,94.7705,95.3283,191836.0
2024-08-29 14:55:00,95.67,95.78,95.39,95.55,193474.0,95.3084,95.418,95.0295,95.1889,193474.0
2024-08-29 15:00:00,95.56,95.73,95.35,95.62,131897.0,95.1988,95.3682,94.9896,95.2586,131897.0
2024-08-29 15:05:00,95.64,95.77,95.3,95.44,138426.0,95.2785,95.408,94.9398,95.0793,138426.0
2024-08-29 15:10:00,95.47,95.53,95.03,95.2,74299.0,95.1092,95.1689,94.6708,94.8402,74299.0
2024-08-29 15:15:00,95.22,95.55,95.05,95.23,133149.0,94.8601,95.1889,94.6908,94.8701,133149.0
2024-08-29 15:20:00,95.21,95.38,95.0,95.27,128723.0,94.8502,95.0195,94.641,94.9099,128723.0
2024-08-29 15:25:00,95.29,95.62,95.26,95.38,128216.0,94.9299,95.2586,94.9,95.0195,128216.0
2024-08-29 15:30:00,95.39,95.71,95.29,95.53,125964.0,95.0295,95.3483,94.9299,95.1689,125964.0
2024-08-29 15:35:00,95.53,95.89,95.44,95.72,118867.0,95.1689,95.5276,95.0793,95.3582,118867.0
2024-08-29 15:40:00,95.74,95.9,95.66,95.8,118785.0,95.3782,95.5376,95.2985,95.4379,118785.0
2024-08-29 15:45:00,95.8,95.92,95.54,95.59,115335.0,95.4379,95.5575,95.1789,95.2287,115335.0
2024-08-29 15:50:00,95.57,95.8,95.29,95.3,241335.0,95.2088,95.4379,94.9299,94.9398,241335.0
2024-08-29 15:55:00,95.31,95.62,95.31,95.58,481241.0,94.9498,95.2586,94.9498,95.2188,481241.0
2024-08-30 09:30:00,96.92,97.43,96.26,96.93,435127.0,96.5537,97.0618,95.8962,96.5637,435127.0
2024-08-30 09:35:00,96.89,97.11,96.54,96.56,259079.0,96.5238,96.743,96.1751,96.1951,259079.0
2024-08-30 09:40:00,96.59,97.2,96.53,97.12,204081.0,96.2249,96.8326,96.1652,96.7529,204081.0
2024-08-30 09:45:00,97.2,97.8,97.11,97.64,413388.0,96.8326,97.4304,96.743,97.271,413388.0
2024-08-30 09:50:00,97.62,98.27,97.28,98.09,592098.0,97.251,97.8986,96.9123,97.7193,592098.0
2024-08-30 09:55:00,98.08,98.42,97.92,97.97,331370.0,97.7093,98.048,97.5499,97.5997,331370.0
2024-08-30 10:00:00,97.99,98.4,97.75,97.75,337339.0,97.6197,98.0281,97.3806,97.3806,337339.0
2024-08-30 10:05:00,97.77,97.88,97.35,97.49,152043.0,97.4005,97.5101,96.9821,97.1215,152043.0
2024-08-30 10:10:00,97.52,97.83,97.33,97.44,114156.0,97.1514,97.4603,96.9621,97.0717,114156.0
2024-08-30 10:15:00,97.45,97.71,97.24,97.37,101644.0,97.0817,97.3407,96.8725,97.002,101644.0
2024-08-30 10:20:00,97.38,97.41,96.92,97.14,116009.0,97.012,97.0418,96.5537,96.7729,116009.0
2024-08-30 10:25:00,97.14,97.2,96.65,96.73,206988.0,96.7729,96.8326,96.2847,96.3644,206988.0
2024-08-30 10:30:00,96.76,96.96,96.66,96.85,110300.0,96.3943,96.5935,96.2947,96.484,110300.0
2024-08-30 10:35:00,96.84,97.12,96.8,97.11,86149.0,96.474,96.7529,96.4341,96.743,86149.0
2024-08-30 10:40:00,97.09,97.28,96.72,96.79,112318.0,96.7231,96.9123,96.3545,96.4242,112318.0
2024-08-30 10:45:00,96.83,96.9,96.61,96.78,82263.0,96.464,96.5338,96.2449,96.4142,82263.0
2024-08-30 10:50:00,96.76,96.81,96.31,96.45,102671.0,96.3943,96.4441,95.946,96.0855,102671.0
2024-08-30 10:55:00,96.41,96.57,96.02,96.04,95124.0,96.0456,96.205,95.6571,95.677,95124.0
2024-08-30 11:00:00,96.03,96.36,95.86,96.29,96925.0,95.6671,95.9958,95.4977,95.9261,96925.0
2024-08-30 11:05:00,96.36,96.38,96.0,96.22,105806.0,95.9958,96.0157,95.6372,95.8563,105806.0
2024-08-30 11:10:00,96.22,96.29,96.04,96.17,95141.0,95.8563,95.9261,95.677,95.8065,95141.0
2024-08-30 11:15:00,96.2,96.2,95.73,95.8,166785.0,95.8364,95.8364,95.3682,95.4379,166785.0
2024-08-30 11:20:00,95.8,95.92,95.6,95.77,136046.0,95.4379,95.5575,95.2387,95.408,136046.0
2024-08-30 11:25:00,95.76,95.81,95.66,95.68,88438.0,95.3981,95.4479,95.2985,95.3184,88438.0
2024-08-30 11:30:00,95.66,95.83,95.35,95.72,113748.0,95.2985,95.4678,94.9896,95.3582,113748.0
2024-08-30 11:35:00,95.7,95.89,95.61,95.81,83683.0,95.3383,95.5276,95.2486,95.4479,83683.0
2024-08-30 11:40:00,95.79,95.85,95.64,95.71,83149.0,95.428,95.4877,95.2785,95.3483,83149.0
2024-08-30 11:45:00,95.71,95.85,95.67,95.73,41581.0,95.3483,95.4877,95.3084,95.3682,41581.0
2024-08-30 11:50:00,95.7,96.13,95.7,96.06,69293.0,95.3383,95.7667,95.3383,95.6969,69293.0
2024-08-30 11:55:00,96.06,96.14,95.85,96.01,69115.0,95.6969,95.7766,95.4877,95.6471,69115.0
2024-08-30 12:00:00,96.0,96.04,95.63,96.04,64615.0,95.6372,95.677,95.2686,95.677,64615.0
2024-08-30 12:05:00,96.03,96.05,95.92,96.01,87546.0,95.6671,95.687,95.5575,95.6471,87546.0
2024-08-30 12:10:00,96.01,96.05,95.82,95.9,113915.0,95.6471,95.687,95.4579,95.5376,113915.0
2024-08-30 12:15:00,95.92,96.05,95.85,95.94,49103.0,95.5575,95.687,95.4877,95.5774,49103.0
2024-08-30 12:20:00,95.93,96.03,95.9,96.02,29571.0,95.5674,95.6671,95.5376,95.6571,29571.0
2024-08-30 12:25:00,96.0,96.05,95.67,95.7,49042.0,95.6372,95.687,95.3084,95.3383,49042.0
2024-08-30 12:30:00,95.69,95.75,95.45,95.5,86495.0,95.3283,95.3881,95.0893,95.1391,86495.0
2024-08-30 12:35:00,95.49,95.55,95.32,95.46,146245.0,95.1291,95.1889,94.9597,95.0992,146245.0
2024-08-30 12:40:00,95.44,95.55,95.4,95.5,46761.0,95.0793,95.1889,95.0394,95.1391,46761.0
2024-08-30 12:45:00,95.48,95.64,95.43,95.64,30443.0,95.1191,95.2785,95.0693,95.2785,30443.0
2024-08-30 12:50:00,95.66,95.88,95.64,95.78,99464.0,95.2985,95.5176,95.2785,95.418,99464.0
2024-08-30 12:55:00,95.79,95.95,95.73,95.93,86484.0,95.428,95.5874,95.3682,95.5674,86484.0
2024-08-30 13:00:00,95.93,96.07,95.84,96.02,44736.0,95.5674,95.7069,95.4778,95.6571,44736.0
2024-08-30 13:05:00,95.99,96.04,95.79,95.94,40274.0,95.6272,95.677,95.428,95.5774,40274.0
2024-08-30 13:10:00,95.98,96.15,95.96,96.1,30436.0,95.6172,95.7866,95.5973,95.7368,30436.0
2024-08-30 13:15:00,96.08,96.14,95.8,95.85,42991.0,95.7169,95.7766,95.4379,95.4877,42991.0
2024-08-30 13:20:00,95.9,95.95,95.67,95.75,55996.0,95.5376,95.5874,95.3084,95.3881,55996.0
2024-08-30 13:25:00,95.75,95.87,95.69,95.7,77592.0,95.3881,95.5077,95.3283,95.3383,77592.0
2024-08-30 13:30:00,95.68,95.8,95.63,95.68,77391.0,95.3184,95.4379,95.2686,95.3184,77391.0
2024-08-30 13:35:00,95.67,95.7,95.53,95.58,68294.0,95.3084,95.3383,95.1689,95.2188,68294.0
2024-08-30 13:40:00,95.56,95.68,95.53,95.63,73618.0,95.1988,95.3184,95.1689,95.2686,73618.0
2024-08-30 13:45:00,95.65,95.67,95.49,95.55,55099.0,95.2885,95.3084,95.1291,95.1889,55099.0
2024-08-30 13:50:00,95.54,95.7,95.53,95.64,44281.0,95.1789,95.3383,95.1689,95.2785,44281.0
2024-08-30 13:55:00,95.63,95.68,95.22,95.26,81239.0,95.2686,95.3184,94.8601,94.9,81239.0
2024-08-30 14:00:00,95.26,95.32,95.08,95.08,165224.0,94.9,94.9597,94.7206,94.7206,165224.0
2024-08-30 14:05:00,95.07,95.16,94.99,95.15,121446.0,94.7107,94.8003,94.631,94.7904,121446.0
2024-08-30 14:10:00,95.14,95.35,95.09,95.29,101884.0,94.7804,94.9896,94.7306,94.9299,101884.0
2024-08-30 14:15:00,95.29,95.49,95.28,95.43,51866.0,94.9299,95.1291,94.9199,95.0693,51866.0
2024-08-30 14:20:00,95.43,95.55,95.37,95.42,97049.0,95.0693,95.1889,95.0096,95.0594,97049.0
2024-08-30 14:25:00,95.41,95.43,95.19,95.19,105018.0,95.0494,95.0693,94.8302,94.8302,105018.0
2024-08-30 14:30:00,95.19,95.36,95.17,95.24,135959.0,94.8302,94.9996,94.8103,94.88,135959.0
2024-08-30 14:35:00,95.25,95.25,95.1,95.25,104991.0,94.89,94.89,94.7406,94.89,104991.0
2024-08-30 14:40:00,95.23,95.27,95.17,95.24,167368.0,94.8701,94.9099,94.8103,94.88,167368.0
2024-08-30 14:45:00,95.25,95.5,95.23,95.5,87725.0,94.89,95.1391,94.8701,95.1391,87725.0
2024-08-30 14:50:00,95.5,95.91,95.5,95.86,125973.0,95.1391,95.5475,95.1391,95.4977,125973.0
2024-08-30 14:55:00,95.85,95.9,95.67,95.88,105357.0,95.4877,95.5376,95.3084,95.5176,105357.0
2024-08-30 15:00:00,95.87,95.93,95.72,95.72,66757.0,95.5077,95.5674,95.3582,95.3582,66757.0
2024-08-30 15:05:00,95.7,95.85,95.63,95.66,76848.0,95.3383,95.4877,95.2686,95.2985,76848.0
2024-08-30 15:10:00,95.66,95.67,95.26,95.43,92423.0,95.2985,95.3084,94.9,95.0693,92423.0
2024-08-30 15:15:00,95.43,95.6,95.39,95.52,99402.0,95.0693,95.2387,95.0295,95.159,99402.0
2024-08-30 15:20:00,95.51,95.7,95.41,95.67,114437.0,95.149,95.3383,95.0494,95.3084,114437.0
2024-08-30 15:25:00,95.66,95.69,95.52,95.62,144134.0,95.2985,95.3283,95.159,95.2586,144134.0
2024-08-30 15:30:00,95.63,95.68,95.34,95.35,127424.0,95.2686,95.3184,94.9797,94.9896,127424.0
2024-08-30 15:35:00,95.37,95.43,95.19,95.41,267967.0,95.0096,95.0693,94.8302,95.0494,267967.0
2024-08-30 15:40:00,95.39,95.55,95.37,95.48,81273.0,95.0295,95.1889,95.0096,95.1191,81273.0
2024-08-30 15:45:00,95.47,95.52,95.27,95.33,119763.0,95.1092,95.159,94.9099,94.9697,119763.0
2024-08-30 15:50:00,95.35,96.07,95.35,95.8,542111.0,94.9896,95.7069,94.9896,95.4379,542111.0
2024-08-30 15:55:00,95.77,96.3,95.76,96.21,1170017.0,95.408,95.936,95.3981,95.8464,1170017.0
2024-09-03 09:30:00,93.63,93.88,92.81,93.03,625380.0,93.2761,93.5252,92.4592,92.6784,625380.0
2024-09-03 09:35:00,93.1,93.1,91.8,91.94,634169.0,92.7481,92.7481,91.453,91.5925,634169.0
2024-09-03 09:40:00,91.94,92.1,91.47,91.83,495280.0,91.5925,91.7519,91.1243,91.4829,495280.0
2024-09-03 09:45:00,91.85,92.45,91.5,92.34,343393.0,91.5029,92.1006,91.1542,91.991,343393.0
2024-09-03 09:50:00,92.32,92.47,91.57,91.72,193855.0,91.9711,92.1205,91.2239,91.3733,193855.0
2024-09-03 09:55:00,91.72,91.96,91.55,91.69,222449.0,91.3733,91.6124,91.204,91.3435,222449.0
2024-09-03 10:00:00,91.66,92.11,91.16,91.64,297195.0,91.3136,91.7619,90.8155,91.2937,297195.0
2024-09-03 10:05:00,91.65,91.85,91.39,91.61,207585.0,91.3036,91.5029,91.0446,91.2638,207585.0
2024-09-03 10:10:00,91.59,91.64,91.25,91.33,381770.0,91.2438,91.2937,90.9051,90.9848,381770.0
2024-09-03 10:15:00,91.33,91.59,91.25,91.41,191502.0,90.9848,91.2438,90.9051,91.0645,191502.0
2024-09-03 10:20:00,91.4,91.5,91.13,91.28,187787.0,91.0546,91.1542,90.7856,90.935,187787.0
2024-09-03 10:25:00,91.24,91.33,90.92,91.15,324035.0,90.8952,90.9848,90.5764,90.8055,324035.0
2024-09-03 10:30:00,91.13,91.13,90.64,90.64,294621.0,90.7856,90.7856,90.2974,90.2974,294621.0
2024-09-03 10:35:00,90.66,90.9,90.51,90.65,231192.0,90.3174,90.5564,90.1679,90.3074,231192.0
2024-09-03 10:40:00,90.66,90.95,90.64,90.69,137158.0,90.3174,90.6063,90.2974,90.3472,137158.0
2024-09-03 10:45:00,90.72,90.8,90.56,90.57,187146.0,90.3771,90.4568,90.2177,90.2277,187146.0
2024-09-03 10:50:00,90.55,90.65,90.48,90.54,299464.0,90.2078,90.3074,90.138,90.1978,299464.0
2024-09-03 10:55:00,90.56,90.94,90.43,90.44,162792.0,90.2177,90.5963,90.0882,90.0982,162792.0
2024-09-03 11:00:00,90.44,90.98,90.32,90.92,204276.0,90.0982,90.6361,89.9786,90.5764,204276.0
2024-09-03 11:05:00,90.9,91.03,90.65,90.68,208539.0,90.5564,90.686,90.3074,90.3373,208539.0
2024-09-03 11:10:00,90.7,91.19,90.63,91.16,472013.0,90.3572,90.8454,90.2875,90.8155,472013.0
2024-09-03 11:15:00,91.15,91.19,90.83,91.05,199836.0,90.8055,90.8454,90.4867,90.7059,199836.0
2024-09-03 11:20:00,91.06,91.16,90.85,90.85,225511.0,90.7158,90.8155,90.5066,90.5066,225511.0
2024-09-03 11:25:00,90.88,91.0,90.7,90.76,163829.0,90.5365,90.6561,90.3572,90.417,163829.0
2024-09-03 11:30:00,90.76,90.83,90.58,90.64,149468.0,90.417,90.4867,90.2377,90.2974,149468.0
2024-09-03 11:35:00,90.64,90.93,90.64,90.85,172484.0,90.2974,90.5863,90.2974,90.5066,172484.0
2024-09-03 11:40:00,90.84,90.86,90.42,90.49,158067.0,90.4967,90.5166,90.0783,90.148,158067.0
2024-09-03 11:45:00,90.49,90.6,90.36,90.5,127919.0,90.148,90.2576,90.0185,90.158,127919.0
2024-09-03 11:50:00,90.51,90.57,90.37,90.48,123887.0,90.1679,90.2277,90.0285,90.138,123887.0
2024-09-03 11:55:00,90.48,90.52,90.21,90.25,164906.0,90.138,90.1779,89.8691,89.9089,164906.0
2024-09-03 12:00:00,90.26,90.73,90.25,90.61,155795.0,89.9189,90.3871,89.9089,90.2675,155795.0
2024-09-03 12:05:00,90.61,90.65,90.26,90.34,88210.0,90.2675,90.3074,89.9189,89.9986,88210.0
2024-09-03 12:10:00,90.35,90.54,90.22,90.51,93124.0,90.0085,90.1978,89.879,90.1679,93124.0
2024-09-03 12:15:00,90.48,90.7,90.43,90.55,81842.0,90.138,90.3572,90.0882,90.2078,81842.0
2024-09-03 12:20:00,90.52,90.64,90.32,90.38,85725.0,90.1779,90.2974,89.9786,90.0384,85725.0
2024-09-03 12:25:00,90.36,90.43,90.27,90.39,87713.0,90.0185,90.0882,89.9288,90.0484,87713.0
2024-09-03 12:30:00,90.38,90.44,90.25,90.28,70845.0,90.0384,90.0982,89.9089,89.9388,70845.0
2024-09-03 12:35:00,90.29,90.39,90.18,90.34,114775.0,89.9488,90.0484,89.8392,89.9986,114775.0
2024-09-03 12:40:00,90.34,90.38,90.16,90.18,84147.0,89.9986,90.0384,89.8192,89.8392,84147.0
2024-09-03 12:45:00,90.18,90.21,90.03,90.09,120098.0,89.8392,89.8691,89.6897,89.7495,120098.0
2024-09-03 12:50:00,90.09,90.11,89.86,89.93,248914.0,89.7495,89.7694,89.5204,89.5901,248914.0
2024-09-03 12:55:00,89.94,90.0,89.58,89.63,167882.0,89.6001,89.6598,89.2414,89.2912,167882.0
2024-09-03 13:00:00,89.63,89.79,89.56,89.69,110789.0,89.2912,89.4506,89.2215,89.351,110789.0
2024-09-03 13:05:00,89.68,89.87,89.67,89.83,65832.0,89.3411,89.5303,89.3311,89.4905,65832.0
2024-09-03 13:10:00,89.86,89.92,89.54,89.58,98484.0,89.5204,89.5802,89.2016,89.2414,98484.0
2024-09-03 13:15:00,89.59,89.74,89.56,89.69,69552.0,89.2514,89.4008,89.2215,89.351,69552.0
2024-09-03 13:20:00,89.69,89.95,89.64,89.88,113081.0,89.351,89.61,89.3012,89.5403,113081.0
2024-09-03 13:25:00,89.88,90.06,89.85,89.92,62440.0,89.5403,89.7196,89.5104,89.5802,62440.0
2024-09-03 13:30:00,89.92,89.99,89.61,89.65,124365.0,89.5802,89.6499,89.2713,89.3112,124365.0
2024-09-03 13:35:00,89.65,89.87,89.54,89.83,89418.0,89.3112,89.5303,89.2016,89.4905,89418.0
2024-09-03 13:40:00,89.82,89.85,89.54,89.54,113789.0,89.4805,89.5104,89.2016,89.2016,113789.0
2024-09-03 13:45:00,89.54,89.61,89.45,89.49,110222.0,89.2016,89.2713,89.1119,89.1518,110222.0
2024-09-03 13:50:00,89.49,89.49,89.33,89.41,157266.0,89.1518,89.1518,88.9924,89.0721,157266.0
2024-09-03 13:55:00,89.41,89.51,89.28,89.34,150489.0,89.0721,89.1717,88.9426,89.0023,150489.0
2024-09-03 14:00:00,89.35,89.38,89.09,89.14,172560.0,89.0123,89.0422,88.7533,88.8031,172560.0
2024-09-03 14:05:00,89.14,89.28,89.04,89.04,181381.0,88.8031,88.9426,88.7035,88.7035,181381.0
2024-09-03 14:10:00,89.06,89.25,89.0,89.05,168393.0,88.7234,88.9127,88.6636,88.7134,168393.0
2024-09-03 14:15:00,89.03,89.15,88.94,88.98,110298.0,88.6935,88.8131,88.6039,88.6437,110298.0
2024-09-03 14:20:00,88.98,89.14,88.89,88.96,72811.0,88.6437,88.8031,88.554,88.6238,72811.0
2024-09-03 14:25:00,88.98,89.04,88.88,88.91,51062.0,88.6437,88.7035,88.5441,88.574,51062.0
2024-09-03 14:30:00,88.91,89.2,88.91,89.12,178212.0,88.574,88.8629,88.574,88.7832,178212.0
2024-09-03 14:35:00,89.13,89.2,89.03,89.15,83085.0,88.7931,88.8629,88.6935,88.8131,83085.0
2024-09-03 14:40:00,89.14,89.23,89.07,89.13,153002.0,88.8031,88.8928,88.7334,88.7931,153002.0
2024-09-03 14:45:00,89.13,89.26,89.05,89.21,239217.0,88.7931,88.9226,88.7134,88.8728,239217.0
2024-09-03 14:50:00,89.2,89.32,89.16,89.2,162487.0,88.8629,88.9824,88.823,88.8629,162487.0
2024-09-03 14:55:00,89.2,89.25,89.16,89.19,150185.0,88.8629,88.9127,88.823,88.8529,150185.0
2024-09-03 15:00:00,89.2,89.38,89.19,89.26,201083.0,88.8629,89.0422,88.8529,88.9226,201083.0
2024-09-03 15:05:00,89.26,89.29,89.15,89.22,172445.0,88.9226,88.9525,88.8131,88.8828,172445.0
2024-09-03 15:10:00,89.21,89.4,89.2,89.22,128694.0,88.8728,89.0621,88.8629,88.8828,128694.0
2024-09-03 15:15:00,89.22,89.25,89.15,89.18,122249.0,88.8828,88.9127,88.8131,88.8429,122249.0
2024-09-03 15:20:00,89.19,89.25,88.96,89.04,190507.0,88.8529,88.9127,88.6238,88.7035,190507.0
2024-09-03 15:25:00,89.06,89.17,89.03,89.11,145023.0,88.7234,88.833,88.6935,88.7732,145023.0
2024-09-03 15:30:00,89.11,89.25,89.0,89.01,295238.0,88.7732,88.9127,88.6636,88.6736,295238.0
2024-09-03 15:35:00,89.01,89.08,88.9,89.05,169399.0,88.6736,88.7433,88.564,88.7134,169399.0
2024-09-03 15:40:00,89.05,89.05,88.72,88.76,310107.0,88.7134,88.7134,88.3847,88.4245,310107.0
2024-09-03 15:45:00,88.76,88.77,88.31,88.56,345155.0,88.4245,88.4345,87.9762,88.2253,345155.0
2024-09-03 15:50:00,88.55,88.74,88.41,88.63,702987.0,88.2153,88.4046,88.0759,88.295,702987.0
2024-09-03 15:55:00,88.63,88.75,88.46,88.63,1272872.0,88.295,88.4146,88.1257,88.295,1272872.0
2024-09-04 09:30:00,88.36,89.11,87.81,88.98,691103.0,88.026,88.7732,87.4781,88.6437,691103.0
2024-09-04 09:35:00,88.98,89.11,88.46,88.84,352592.0,88.6437,88.7732,88.1257,88.5042,352592.0
2024-09-04 09:40:00,88.87,89.46,88.62,89.23,300044.0,88.5341,89.1219,88.2851,88.8928,300044.0
2024-09-04 09:45:00,89.18,90.28,89.18,90.05,429788.0,88.8429,89.9388,88.8429,89.7097,429788.0
2024-09-04 09:50:00,90.08,90.09,89.57,89.88,259792.0,89.7395,89.7495,89.2315,89.5403,259792.0
2024-09-04 09:55:00,89.88,89.93,89.5,89.6,222309.0,89.5403,89.5901,89.1617,89.2614,222309.0
2024-09-04 10:00:00,89.6,89.64,88.35,88.96,408435.0,89.2614,89.3012,88.0161,88.6238,408435.0
2024-09-04 10:05:00,88.94,89.28,88.45,89.08,237458.0,88.6039,88.9426,88.1157,88.7433,237458.0
2024-09-04 10:10:00,89.08,89.48,88.76,88.98,332979.0,88.7433,89.1418,88.4245,88.6437,332979.0
2024-09-04 10:15:00,88.97,89.34,88.65,88.72,248466.0,88.6337,89.0023,88.315,88.3847,248466.0
2024-09-04 10:20:00,88.71,89.13,88.61,88.9,148289.0,88.3747,88.7931,88.2751,88.564,148289.0
2024-09-04 10:25:00,88.94,89.18,88.75,89.03,131218.0,88.6039,88.8429,88.4146,88.6935,131218.0
2024-09-04 10:30:00,89.01,89.56,88.9,89.51,163904.0,88.6736,89.2215,88.564,89.1717,163904.0
2024-09-04 10:35:00,89.5,89.95,89.39,89.76,151481.0,89.1617,89.61,89.0522,89.4208,151481.0
2024-09-04 10:40:00,89.75,90.03,89.71,89.97,193831.0,89.4108,89.6897,89.3709,89.63,193831.0
2024-09-04 10:45:00,89.95,90.04,89.51,89.72,169050.0,89.61,89.6997,89.1717,89.3809,169050.0
2024-09-04 10:50:00,89.68,90.0,89.66,89.83,154432.0,89.3411,89.6598,89.3211,89.4905,154432.0
2024-09-04 10:55:00,89.84,90.4,89.83,90.36,144818.0,89.5005,90.0583,89.4905,90.0185,144818.0
2024-09-04 11:00:00,90.37,90.63,90.31,90.62,195300.0,90.0285,90.2875,89.9687,90.2775,195300.0
2024-09-04 11:05:00,90.62,90.73,90.02,90.03,173241.0,90.2775,90.3871,89.6798,89.6897,173241.0
2024-09-04 11:10:00,90.04,90.19,89.59,89.63,89804.0,89.6997,89.8491,89.2514,89.2912,89804.0
2024-09-04 11:15:00,89.61,89.67,89.42,89.57,114127.0,89.2713,89.3311,89.082,89.2315,114127.0
2024-09-04 11:20:00,89.56,89.7,89.3,89.55,117081.0,89.2215,89.361,88.9625,89.2116,117081.0
2024-09-04 11:25:00,89.54,89.58,89.18,89.3,138605.0,89.2016,89.2414,88.8429,88.9625,138605.0
2024-09-04 11:30:00,89.3,89.51,89.15,89.45,116128.0,88.9625,89.1717,88.8131,89.1119,116128.0
2024-09-04 11:35:00,89.44,89.76,89.41,89.53,71038.0,89.102,89.4208,89.0721,89.1916,71038.0
2024-09-04 11:40:00,89.52,89.55,89.38,89.42,59056.0,89.1817,89.2116,89.0422,89.082,59056.0
2024-09-04 11:45:00,89.48,89.78,89.45,89.6,49009.0,89.1418,89.4407,89.1119,89.2614,49009.0
2024-09-04 11:50:00,89.6,89.75,89.49,89.75,65059.0,89.2614,89.4108,89.1518,89.4108,65059.0
2024-09-04 11:55:00,89.72,89.72,89.36,89.52,58033.0,89.3809,89.3809,89.0223,89.1817,58033.0
2024-09-04 12:00:00,89.53,89.55,89.35,89.51,49689.0,89.1916,89.2116,89.0123,89.1717,49689.0
2024-09-04 12:05:00,89.51,89.8,89.43,89.79,50814.0,89.1717,89.4606,89.092,89.4506,50814.0
2024-09-04 12:10:00,89.79,89.9,89.62,89.67,54223.0,89.4506,89.5602,89.2813,89.3311,54223.0
2024-09-04 12:15:00,89.7,90.25,89.7,90.05,108425.0,89.361,89.9089,89.361,89.7097,108425.0
2024-09-04 12:20:00,90.05,90.23,90.0,90.16,53700.0,89.7097,89.889,89.6598,89.8192,53700.0
2024-09-04 12:25:00,90.15,90.33,90.13,90.22,61572.0,89.8093,89.9886,89.7894,89.879,61572.0
2024-09-04 12:30:00,90.2,90.46,90.17,90.43,89901.0,89.8591,90.1181,89.8292,90.0882,89901.0
2024-09-04 12:35:00,90.42,90.47,90.3,90.35,53336.0,90.0783,90.1281,89.9587,90.0085,53336.0
2024-09-04 12:40:00,90.35,90.36,89.91,89.92,66638.0,90.0085,90.0185,89.5702,89.5802,66638.0
2024-09-04 12:45:00,89.94,90.04,89.78,89.99,58004.0,89.6001,89.6997,89.4407,89.6499,58004.0
2024-09-04 12:50:00,89.98,90.28,89.96,90.14,44353.0,89.6399,89.9388,89.62,89.7993,44353.0
2024-09-04 12:55:00,90.11,90.31,90.07,90.26,59144.0,89.7694,89.9687,89.7296,89.9189,59144.0
2024-09-04 13:00:00,90.26,90.27,90.04,90.11,52478.0,89.9189,89.9288,89.6997,89.7694,52478.0
2024-09-04 13:05:00,90.11,90.27,90.1,90.19,51467.0,89.7694,89.9288,89.7595,89.8491,51467.0
2024-09-04 13:10:00,90.18,90.44,90.06,90.09,103396.0,89.8392,90.0982,89.7196,89.7495,103396.0
2024-09-04 13:15:00,90.09,90.3,90.09,90.24,34257.0,89.7495,89.9587,89.7495,89.8989,34257.0
2024-09-04 13:20:00,90.21,90.43,90.15,90.18,65960.0,89.8691,90.0882,89.8093,89.8392,65960.0
2024-09-04 13:25:00,90.19,90.27,90.11,90.12,60544.0,89.8491,89.9288,89.7694,89.7794,60544.0
2024-09-04 13:30:00,90.12,90.15,89.96,90.11,72681.0,89.7794,89.8093,89.62,89.7694,72681.0
2024-09-04 13:35:00,90.09,90.23,90.02,90.05,46861.0,89.7495,89.889,89.6798,89.7097,46861.0
2024-09-04 13:40:00,90.06,90.16,89.91,89.91,46433.0,89.7196,89.8192,89.5702,89.5702,46433.0
2024-09-04 13:45:00,89.91,90.13,89.91,89.98,55311.0,89.5702,89.7894,89.5702,89.6399,55311.0
2024-09-04 13:50:00,89.99,89.99,89.78,89.93,69285.0,89.6499,89.6499,89.4407,89.5901,69285.0
2024-09-04 13:55:00,89.95,89.97,89.75,89.77,63211.0,89.61,89.63,89.4108,89.4307,63211.0
2024-09-04 14:00:00,89.79,89.87,89.68,89.7,39439.0,89.4506,89.5303,89.3411,89.361,39439.0
2024-09-04 14:05:00,89.67,89.9,89.62,89.81,63843.0,89.3311,89.5602,89.2813,89.4706,63843.0
2024-09-04 14:10:00,89.86,89.94,89.7,89.87,47303.0,89.5204,89.6001,89.361,89.5303,47303.0
2024-09-04 14:15:00,89.86,89.94,89.61,89.64,56157.0,89.5204,89.6001,89.2713,89.3012,56157.0
2024-09-04 14:20:00,89.65,89.8,89.53,89.65,103405.0,89.3112,89.4606,89.1916,89.3112,103405.0
2024-09-04 14:25:00,89.65,89.85,89.64,89.82,49297.0,89.3112,89.5104,89.3012,89.4805,49297.0
2024-09-04 14:30:00,89.81,89.88,89.47,89.52,85662.0,89.4706,89.5403,89.1319,89.1817,85662.0
2024-09-04 14:35:00,89.52,89.52,89.17,89.2,67563.0,89.1817,89.1817,88.833,88.8629,67563.0
2024-09-04 14:40:00,89.2,89.35,89.08,89.09,62533.0,88.8629,89.0123,88.7433,88.7533,62533.0
2024-09-04 14:45:00,89.1,89.37,88.99,89.27,115061.0,88.7633,89.0322,88.6537,88.9326,115061.0
2024-09-04 14:50:00,89.24,89.42,89.14,89.34,95817.0,88.9027,89.082,88.8031,89.0023,95817.0
2024-09-04 14:55:00,89.35,89.52,89.07,89.11,98515.0,89.0123,89.1817,88.7334,88.7732,98515.0
2024-09-04 15:00:00,89.1,89.2,89.0,89.03,106330.0,88.7633,88.8629,88.6636,88.6935,106330.0
2024-09-04 15:05:00,89.03,89.14,88.83,88.9,91176.0,88.6935,88.8031,88.4943,88.564,91176.0
2024-09-04 15:10:00,88.88,89.01,88.83,88.94,66949.0,88.5441,88.6736,88.4943,88.6039,66949.0
2024-09-04 15:15:00,88.94,89.06,88.87,88.91,79172.0,88.6039,88.7234,88.5341,88.574,79172.0
2024-09-04 15:20:00,88.9,89.15,88.9,89.14,77129.0,88.564,88.8131,88.564,88.8031,77129.0
2024-09-04 15:25:00,89.13,89.28,88.99,89.22,131348.0,88.7931,88.9426,88.6537,88.8828,131348.0
2024-09-04 15:30:00,89.22,89.3,89.01,89.09,108231.0,88.8828,88.9625,88.6736,88.7533,108231.0
2024-09-04 15:35:00,89.12,89.16,88.98,89.09,167445.0,88.7832,88.823,88.6437,88.7533,167445.0
2024-09-04 15:40:00,89.09,89.38,89.06,89.24,152677.0,88.7533,89.0422,88.7234,88.9027,152677.0
2024-09-04 15:45:00,89.24,89.26,89.07,89.2,164803.0,88.9027,88.9226,88.7334,88.8629,164803.0
2024-09-04 15:50:00,89.23,89.56,89.09,89.29,334189.0,88.8928,89.2215,88.7533,88.9525,334189.0
2024-09-04 15:55:00,89.27,89.49,89.08,89.29,668387.0,88.9326,89.1518,88.7433,88.9525,668387.0
2024-09-05 09:30:00,88.12,88.65,87.76,88.08,431974.0,87.787,88.315,87.4283,87.7471,431974.0
2024-09-05 09:35:00,88.1,89.14,88.1,88.87,305522.0,87.767,88.8031,87.767,88.5341,305522.0
2024-09-05 09:40:00,88.87,89.05,88.7,88.82,179513.0,88.5341,88.7134,88.3648,88.4843,179513.0
2024-09-05 09:45:00,88.82,89.45,88.82,89.34,314347.0,88.4843,89.1119,88.4843,89.0023,314347.0
2024-09-05 09:50:00,89.36,89.38,88.84,89.15,135541.0,89.0223,89.0422,88.5042,88.8131,135541.0
2024-09-05 09:55:00,89.18,89.42,88.95,89.32,129394.0,88.8429,89.082,88.6138,88.9824,129394.0
2024-09-05 10:00:00,89.36,90.01,89.32,89.73,207676.0,89.0223,89.6698,88.9824,89.3909,207676.0
2024-09-05 10:05:00,89.73,90.14,89.6,89.7,178995.0,89.3909,89.7993,89.2614,89.361,178995.0
2024-09-05 10:10:00,89.69,89.73,89.25,89.5,126897.0,89.351,89.3909,88.9127,89.1617,126897.0
2024-09-05 10:15:00,89.52,90.15,89.28,90.04,146553.0,89.1817,89.8093,88.9426,89.6997,146553.0
2024-09-05 10:20:00,90.08,90.68,90.07,90.57,153327.0,89.7395,90.3373,89.7296,90.2277,153327.0
2024-09-05 10:25:00,90.57,90.7,90.15,90.23,121842.0,90.2277,90.3572,89.8093,89.889,121842.0
2024-09-05 10:30:00,90.24,90.43,90.01,90.2,135734.0,89.8989,90.0882,89.6698,89.8591,135734.0
2024-09-05 10:35:00,90.19,90.32,90.11,90.28,88586.0,89.8491,89.9786,89.7694,89.9388,88586.0
2024-09-05 10:40:00,90.25,90.3,89.93,89.95,80743.0,89.9089,89.9587,89.5901,89.61,80743.0
2024-09-05 10:45:00,89.95,90.0,89.57,89.64,100178.0,89.61,89.6598,89.2315,89.3012,100178.0
2024-09-05 10:50:00,89.62,89.85,89.44,89.84,112957.0,89.2813,89.5104,89.102,89.5005,112957.0
2024-09-05 10:55:00,89.86,90.07,89.66,89.72,92470.0,89.5204,89.7296,89.3211,89.3809,92470.0
2024-09-05 11:00:00,89.73,89.86,89.34,89.37,108175.0,89.3909,89.5204,89.0023,89.0322,108175.0
2024-09-05 11:05:00,89.37,89.8,89.36,89.67,59134.0,89.0322,89.4606,89.0223,89.3311,59134.0
2024-09-05 11:10:00,89.7,89.79,89.4,89.48,58589.0,89.361,89.4506,89.0621,89.1418,58589.0
2024-09-05 11:15:00,89.47,89.75,89.47,89.55,45618.0,89.1319,89.4108,89.1319,89.2116,45618.0
2024-09-05 11:20:00,89.56,89.7,89.34,89.42,58210.0,89.2215,89.361,89.0023,89.082,58210.0
2024-09-05 11:25:00,89.48,89.51,88.92,89.0,93262.0,89.1418,89.1717,88.5839,88.6636,93262.0
2024-09-05 11:30:00,88.98,89.11,88.8,89.02,90751.0,88.6437,88.7732,88.4644,88.6836,90751.0
2024-09-05 11:35:00,89.04,89.36,89.03,89.29,63379.0,88.7035,89.0223,88.6935,88.9525,63379.0
2024-09-05 11:40:00,89.31,89.47,89.22,89.28,61055.0,88.9725,89.1319,88.8828,88.9426,61055.0
2024-09-05 11:45:00,89.31,89.44,89.17,89.29,38814.0,88.9725,89.102,88.833,88.9525,38814.0
2024-09-05 11:50:00,89.28,89.38,89.12,89.18,75243.0,88.9426,89.0422,88.7832,88.8429,75243.0
2024-09-05 11:55:00,89.2,89.29,88.98,89.07,59870.0,88.8629,88.9525,88.6437,88.7334,59870.0
2024-09-05 12:00:00,89.06,89.51,89.01,89.35,94010.0,88.7234,89.1717,88.6736,89.0123,94010.0
2024-09-05 12:05:00,89.34,89.66,89.32,89.58,38363.0,89.0023,89.3211,88.9824,89.2414,38363.0
2024-09-05 12:10:00,89.6,89.61,89.24,89.42,43754.0,89.2614,89.2713,88.9027,89.082,43754.0
2024-09-05 12:15:00,89.44,89.62,89.36,89.58,45696.0,89.102,89.2813,89.0223,89.2414,45696.0
2024-09-05 12:20:00,89.56,89.83,89.53,89.74,39556.0,89.2215,89.4905,89.1916,89.4008,39556.0
2024-09-05 12:25:00,89.75,89.96,89.71,89.79,75295.0,89.4108,89.62,89.3709,89.4506,75295.0
2024-09-05 12:30:00,89.81,89.81,89.58,89.62,51166.0,89.4706,89.4706,89.2414,89.2813,51166.0
2024-09-05 12:35:00,89.63,89.79,89.61,89.64,46945.0,89.2912,89.4506,89.2713,89.3012,46945.0
2024-09-05 12:40:00,89.66,89.92,89.66,89.8,40156.0,89.3211,89.5802,89.3211,89.4606,40156.0
2024-09-05 12:45:00,89.8,89.82,89.65,89.65,38130.0,89.4606,89.4805,89.3112,89.3112,38130.0
2024-09-05 12:50:00,89.67,89.76,89.58,89.64,48706.0,89.3311,89.4208,89.2414,89.3012,48706.0
2024-09-05 12:55:00,89.66,89.9,89.64,89.71,34082.0,89.3211,89.5602,89.3012,89.3709,34082.0
2024-09-05 13:00:00,89.7,89.82,89.64,89.7,25223.0,89.361,89.4805,89.3012,89.361,25223.0
2024-09-05 13:05:00,89.68,89.74,89.49,89.62,37510.0,89.3411,89.4008,89.1518,89.2813,37510.0
2024-09-05 13:10:00,89.64,89.75,89.59,89.67,32062.0,89.3012,89.4108,89.2514,89.3311,32062.0
2024-09-05 13:15:00,89.66,89.78,89.55,89.76,37342.0,89.3211,89.4407,89.2116,89.4208,37342.0
2024-09-05 13:20:00,89.74,89.81,89.66,89.74,41376.0,89.4008,89.4706,89.3211,89.4008,41376.0
2024-09-05 13:25:00,89.73,89.78,89.48,89.49,36029.0,89.3909,89.4407,89.1418,89.1518,36029.0
2024-09-05 13:30:00,89.46,89.78,89.46,89.77,38670.0,89.1219,89.4407,89.1219,89.4307,38670.0
2024-09-05 13:35:00,89.78,90.16,89.74,90.01,88742.0,89.4407,89.8192,89.4008,89.6698,88742.0
2024-09-05 13:40:00,90.0,90.3,90.0,90.3,69528.0,89.6598,89.9587,89.6598,89.9587,69528.0
2024-09-05 13:45:00,90.3,90.54,90.28,90.45,108830.0,89.9587,90.1978,89.9388,90.1081,108830.0
2024-09-05 13:50:00,90.45,90.45,90.21,90.21,92890.0,90.1081,90.1081,89.8691,89.8691,92890.0
2024-09-05 13:55:00,90.21,90.38,90.17,90.34,60654.0,89.8691,90.0384,89.8292,89.9986,60654.0
2024-09-05 14:00:00,90.34,90.44,90.07,90.12,54133.0,89.9986,90.0982,89.7296,89.7794,54133.0
2024-09-05 14:05:00,90.12,90.18,90.05,90.12,50587.0,89.7794,89.8392,89.7097,89.7794,50587.0
2024-09-05 14:10:00,90.12,90.22,90.07,90.11,40638.0,89.7794,89.879,89.7296,89.7694,40638.0
2024-09-05 14:15:00,90.11,90.3,90.07,90.24,55304.0,89.7694,89.9587,89.7296,89.8989,55304.0
2024-09-05 14:20:00,90.2,90.32,90.15,90.17,50310.0,89.8591,89.9786,89.8093,89.8292,50310.0
2024-09-05 14:25:00,90.16,90.25,90.14,90.23,45353.0,89.8192,89.9089,89.7993,89.889,45353.0
2024-09-05 14:30:00,90.22,90.29,90.08,90.16,48059.0,89.879,89.9488,89.7395,89.8192,48059.0
2024-09-05 14:35:00,90.14,90.28,90.05,90.06,68177.0,89.7993,89.9388,89.7097,89.7196,68177.0
2024-09-05 14:40:00,90.07,90.11,89.92,90.01,59234.0,89.7296,89.7694,89.5802,89.6698,59234.0
2024-09-05 14:45:00,90.03,90.09,89.98,90.05,35146.0,89.6897,89.7495,89.6399,89.7097,35146.0
2024-09-05 14:50:00,90.05,90.31,89.96,90.04,78134.0,89.7097,89.9687,89.62,89.6997,78134.0
2024-09-05 14:55:00,90.04,90.08,89.79,89.9,74379.0,89.6997,89.7395,89.4506,89.5602,74379.0
2024-09-05 15:00:00,89.9,89.9,89.67,89.8,86765.0,89.5602,89.5602,89.3311,89.4606,86765.0
2024-09-05 15:05:00,89.82,89.87,89.74,89.81,56172.0,89.4805,89.5303,89.4008,89.4706,56172.0
2024-09-05 15:10:00,89.79,89.81,89.63,89.64,62416.0,89.4506,89.4706,89.2912,89.3012,62416.0
2024-09-05 15:15:00,89.65,89.66,89.27,89.44,117562.0,89.3112,89.3211,88.9326,89.102,117562.0
2024-09-05 15:20:00,89.44,89.5,89.35,89.48,91292.0,89.102,89.1617,89.0123,89.1418,91292.0
2024-09-05 15:25:00,89.48,89.6,89.44,89.53,80227.0,89.1418,89.2614,89.102,89.1916,80227.0
2024-09-05 15:30:00,89.54,89.7,89.48,89.54,129391.0,89.2016,89.361,89.1418,89.2016,129391.0
2024-09-05 15:35:00,89.53,89.59,89.23,89.29,157749.0,89.1916,89.2514,88.8928,88.9525,157749.0
2024-09-05 15:40:00,89.28,89.37,89.02,89.05,174224.0,88.9426,89.0322,88.6836,88.7134,174224.0
2024-09-05 15:45:00,89.04,89.19,88.9,89.06,154251.0,88.7035,88.8529,88.564,88.7234,154251.0
2024-09-05 15:50:00,89.08,89.17,88.76,89.06,241253.0,88.7433,88.833,88.4245,88.7234,241253.0
2024-09-05 15:55:00,89.05,89.41,88.95,89.41,364263.0,88.7134,89.0721,88.6138,89.0721,364263.0
2024-09-06 09:30:00,89.38,89.65,88.21,88.22,626465.0,89.0422,89.3112,87.8766,87.8866,626465.0
2024-09-06 09:35:00,88.28,89.31,87.62,87.72,473935.0,87.9464,88.9725,87.2888,87.3885,473935.0
2024-09-06 09:40:00,87.75,88.27,87.18,88.05,267934.0,87.4184,87.9364,86.8505,87.7172,267934.0
2024-09-06 09:45:00,88.03,88.19,87.55,87.65,277812.0,87.6973,87.8567,87.2191,87.3187,277812.0
2024-09-06 09:50:00,87.64,87.73,87.19,87.19,190303.0,87.3088,87.3984,86.8605,86.8605,190303.0
2024-09-06 09:55:00,87.21,87.52,86.78,86.83,293913.0,86.8804,87.1892,86.452,86.5018,293913.0
2024-09-06 10:00:00,86.86,86.87,86.43,86.7,419251.0,86.5317,86.5417,86.1033,86.3723,419251.0
2024-09-06 10:05:00,86.73,87.29,86.58,87.11,379835.0,86.4022,86.9601,86.2528,86.7808,379835.0
2024-09-06 10:10:00,87.12,87.3,86.57,86.88,225814.0,86.7907,86.9701,86.2428,86.5516,225814.0
2024-09-06 10:15:00,86.89,87.1,86.63,87.05,324956.0,86.5616,86.7708,86.3026,86.721,324956.0
2024-09-06 10:20:00,87.05,87.25,86.79,86.84,147490.0,86.721,86.9202,86.462,86.5118,147490.0
2024-09-06 10:25:00,86.82,86.83,86.42,86.44,168040.0,86.4919,86.5018,86.0934,86.1133,168040.0
2024-09-06 10:30:00,86.43,86.95,86.32,86.36,240012.0,86.1033,86.6214,85.9938,86.0336,240012.0
2024-09-06 10:35:00,86.36,86.59,86.17,86.48,218888.0,86.0336,86.2627,85.8443,86.1532,218888.0
2024-09-06 10:40:00,86.44,86.45,85.94,85.98,309720.0,86.1133,86.1233,85.6152,85.655,309720.0
2024-09-06 10:45:00,86.0,86.17,85.93,85.94,189429.0,85.675,85.8443,85.6052,85.6152,189429.0
2024-09-06 10:50:00,85.94,86.08,85.8,85.81,173638.0,85.6152,85.7547,85.4757,85.4857,173638.0
2024-09-06 10:55:00,85.81,85.84,85.4,85.78,461982.0,85.4857,85.5156,85.0772,85.4558,461982.0
2024-09-06 11:00:00,85.78,86.78,85.76,86.22,264607.0,85.4558,86.452,85.4359,85.8941,264607.0
2024-09-06 11:05:00,86.18,86.54,86.07,86.22,132248.0,85.8543,86.2129,85.7447,85.8941,132248.0
2024-09-06 11:10:00,86.23,86.38,86.11,86.37,131912.0,85.9041,86.0535,85.7846,86.0436,131912.0
2024-09-06 11:15:00,86.37,86.44,85.88,86.04,168320.0,86.0436,86.1133,85.5554,85.7148,168320.0
2024-09-06 11:20:00,86.07,86.34,85.94,86.21,177064.0,85.7447,86.0137,85.6152,85.8842,177064.0
2024-09-06 11:25:00,86.2,86.3,86.03,86.14,156139.0,85.8742,85.9738,85.7049,85.8144,156139.0
2024-09-06 11:30:00,86.15,86.3,86.08,86.17,171319.0,85.8244,85.9738,85.7547,85.8443,171319.0
2024-09-06 11:35:00,86.18,86.2,85.94,86.03,174545.0,85.8543,85.8742,85.6152,85.7049,174545.0
2024-09-06 11:40:00,86.01,86.05,85.72,85.75,190477.0,85.6849,85.7248,85.396,85.4259,190477.0
2024-09-06 11:45:00,85.77,85.8,85.46,85.61,192635.0,85.4458,85.4757,85.137,85.2864,192635.0
2024-09-06 11:50:00,85.61,85.69,85.28,85.59,179861.0,85.2864,85.3661,84.9577,85.2665,179861.0
2024-09-06 11:55:00,85.6,85.76,85.55,85.57,116647.0,85.2765,85.4359,85.2267,85.2466,116647.0
2024-09-06 12:00:00,85.55,85.93,85.55,85.76,142509.0,85.2267,85.6052,85.2267,85.4359,142509.0
2024-09-06 12:05:00,85.76,85.84,85.55,85.65,130144.0,85.4359,85.5156,85.2267,85.3263,130144.0
2024-09-06 12:10:00,85.66,85.66,85.4,85.4,130074.0,85.3363,85.3363,85.0772,85.0772,130074.0
2024-09-06 12:15:00,85.42,85.49,85.3,85.42,113150.0,85.0972,85.1669,84.9776,85.0972,113150.0
2024-09-06 12:20:00,85.42,85.57,85.3,85.49,93711.0,85.0972,85.2466,84.9776,85.1669,93711.0
2024-09-06 12:25:00,85.49,85.61,85.33,85.34,79220.0,85.1669,85.2864,85.0075,85.0175,79220.0
2024-09-06 12:30:00,85.34,85.72,85.26,85.69,158320.0,85.0175,85.396,84.9378,85.3661,158320.0
2024-09-06 12:35:00,85.72,85.77,85.54,85.57,155852.0,85.396,85.4458,85.2167,85.2466,155852.0
2024-09-06 12:40:00,85.57,85.76,85.45,85.63,137528.0,85.2466,85.4359,85.127,85.3064,137528.0
2024-09-06 12:45:00,85.63,85.64,85.35,85.43,85785.0,85.3064,85.3163,85.0274,85.1071,85785.0
2024-09-06 12:50:00,85.43,85.45,85.29,85.4,75721.0,85.1071,85.127,84.9677,85.0772,75721.0
2024-09-06 12:55:00,85.37,85.6,85.31,85.51,82891.0,85.0473,85.2765,84.9876,85.1868,82891.0
2024-09-06 13:00:00,85.49,85.62,85.26,85.54,97185.0,85.1669,85.2964,84.9378,85.2167,97185.0
2024-09-06 13:05:00,85.54,86.06,85.51,85.97,124961.0,85.2167,85.7347,85.1868,85.6451,124961.0
2024-09-06 13:10:00,85.97,86.16,85.94,86.12,86186.0,85.6451,85.8344,85.6152,85.7945,86186.0
2024-09-06 13:15:00,86.12,86.25,86.05,86.17,96418.0,85.7945,85.924,85.7248,85.8443,96418.0
2024-09-06 13:20:00,86.14,86.58,86.14,86.47,175029.0,85.8144,86.2528,85.8144,86.1432,175029.0
2024-09-06 13:25:00,86.47,86.52,86.06,86.1,100892.0,86.1432,86.193,85.7347,85.7746,100892.0
2024-09-06 13:30:00,86.09,86.21,86.02,86.13,56947.0,85.7646,85.8842,85.6949,85.8045,56947.0
2024-09-06 13:35:00,86.1,86.14,85.85,86.08,82402.0,85.7746,85.8144,85.5255,85.7547,82402.0
2024-09-06 13:40:00,86.07,86.08,85.8,85.86,42571.0,85.7447,85.7547,85.4757,85.5355,42571.0
2024-09-06 13:45:00,85.86,85.95,85.78,85.92,48244.0,85.5355,85.6252,85.4558,85.5953,48244.0
2024-09-06 13:50:00,85.92,86.12,85.83,86.12,93396.0,85.5953,85.7945,85.5056,85.7945,93396.0
2024-09-06 13:55:00,86.1,86.32,86.1,86.26,92851.0,85.7746,85.9938,85.7746,85.934,92851.0
2024-09-06 14:00:00,86.28,86.37,86.06,86.09,88351.0,85.9539,86.0436,85.7347,85.7646,88351.0
2024-09-06 14:05:00,86.08,86.11,85.99,86.09,58674.0,85.7547,85.7846,85.665,85.7646,58674.0
2024-09-06 14:10:00,86.08,86.28,86.07,86.22,82048.0,85.7547,85.9539,85.7447,85.8941,82048.0
2024-09-06 14:15:00,86.23,86.25,85.97,86.02,109836.0,85.9041,85.924,85.6451,85.6949,109836.0
2024-09-06 14:20:00,86.01,86.19,85.97,85.97,63550.0,85.6849,85.8642,85.6451,85.6451,63550.0
2024-09-06 14:25:00,85.98,86.17,85.9,86.14,76972.0,85.655,85.8443,85.5753,85.8144,76972.0
2024-09-06 14:30:00,86.13,86.21,86.01,86.06,78540.0,85.8045,85.8842,85.6849,85.7347,78540.0
2024-09-06 14:35:00,86.07,86.18,86.0,86.08,68189.0,85.7447,85.8543,85.675,85.7547,68189.0
2024-09-06 14:40:00,86.09,86.33,86.03,86.33,146355.0,85.7646,86.0037,85.7049,86.0037,146355.0
2024-09-06 14:45:00,86.31,86.33,86.13,86.23,68339.0,85.9838,86.0037,85.8045,85.9041,68339.0
2024-09-06 14:50:00,86.24,86.35,86.14,86.35,58596.0,85.9141,86.0236,85.8144,86.0236,58596.0
2024-09-06 14:55:00,86.34,86.52,86.23,86.37,105753.0,86.0137,86.193,85.9041,86.0436,105753.0
2024-09-06 15:00:00,86.36,86.58,86.35,86.52,89312.0,86.0336,86.2528,86.0236,86.193,89312.0
2024-09-06 15:05:00,86.51,86.75,86.49,86.63,130295.0,86.183,86.4221,86.1631,86.3026,130295.0
2024-09-06 15:10:00,86.64,86.79,86.53,86.6,134495.0,86.3125,86.462,86.203,86.2727,134495.0
2024-09-06 15:15:00,86.61,86.79,86.58,86.66,165450.0,86.2827,86.462,86.2528,86.3325,165450.0
2024-09-06 15:20:00,86.66,86.86,86.55,86.8,145709.0,86.3325,86.5317,86.2229,86.4719,145709.0
2024-09-06 15:25:00,86.81,87.03,86.75,86.79,173935.0,86.4819,86.7011,86.4221,86.462,173935.0
2024-09-06 15:30:00,86.76,86.77,86.59,86.64,107384.0,86.4321,86.4421,86.2627,86.3125,107384.0
2024-09-06 15:35:00,86.65,86.7,86.31,86.47,110236.0,86.3225,86.3723,85.9838,86.1432,110236.0
2024-09-06 15:40:00,86.47,86.64,86.29,86.3,116106.0,86.1432,86.3125,85.9639,85.9738,116106.0
2024-09-06 15:45:00,86.3,86.52,86.24,86.47,204370.0,85.9738,86.193,85.9141,86.1432,204370.0
2024-09-06 15:50:00,86.47,86.72,86.19,86.33,250868.0,86.1432,86.3922,85.8642,86.0037,250868.0
2024-09-06 15:55:00,86.32,86.41,86.06,86.4,723510.0,85.9938,86.0834,85.7347,86.0735,723510.0
2024-09-09 09:30:00,87.85,87.96,86.7,86.74,548281.0,87.518,87.6276,86.3723,86.4122,548281.0
2024-09-09 09:35:00,86.68,87.09,86.36,86.92,356148.0,86.3524,86.7608,86.0336,86.5915,356148.0
2024-09-09 09:40:00,86.92,87.23,86.54,86.6,210042.0,86.5915,86.9003,86.2129,86.2727,210042.0
2024-09-09 09:45:00,86.56,86.75,86.07,86.07,286172.0,86.2329,86.4221,85.7447,85.7447,286172.0
2024-09-09 09:50:00,86.06,86.58,86.02,86.15,297363.0,85.7347,86.2528,85.6949,85.8244,297363.0
2024-09-09 09:55:00,86.14,86.65,86.1,86.64,167176.0,85.8144,86.3225,85.7746,86.3125,167176.0
2024-09-09 10:00:00,86.63,86.65,86.41,86.51,177629.0,86.3026,86.3225,86.0834,86.183,177629.0
2024-09-09 10:05:00,86.5,86.73,86.4,86.63,172996.0,86.1731,86.4022,86.0735,86.3026,172996.0
2024-09-09 10:10:00,86.62,86.83,86.56,86.65,232011.0,86.2926,86.5018,86.2329,86.3225,232011.0
2024-09-09 10:15:00,86.64,86.73,86.11,86.25,148022.0,86.3125,86.4022,85.7846,85.924,148022.0
2024-09-09 10:20:00,86.29,86.39,85.83,86.0,237325.0,85.9639,86.0635,85.5056,85.675,237325.0
2024-09-09 10:25:00,85.99,85.99,85.75,85.8,158375.0,85.665,85.665,85.4259,85.4757,158375.0
2024-09-09 10:30:00,85.81,85.81,85.45,85.61,307837.0,85.4857,85.4857,85.127,85.2864,307837.0
2024-09-09 10:35:00,85.6,85.67,85.42,85.55,296971.0,85.2765,85.3462,85.0972,85.2267,296971.0
2024-09-09 10:40:00,85.55,85.79,85.52,85.55,188915.0,85.2267,85.4658,85.1968,85.2267,188915.0
2024-09-09 10:45:00,85.55,85.7,85.4,85.61,126143.0,85.2267,85.3761,85.0772,85.2864,126143.0
2024-09-09 10:50:00,85.61,85.68,85.39,85.55,165991.0,85.2864,85.3562,85.0673,85.2267,165991.0
2024-09-09 10:55:00,85.55,85.6,85.07,85.09,259935.0,85.2267,85.2765,84.7485,84.7684,259935.0
2024-09-09 11:00:00,85.09,85.28,85.01,85.27,278476.0,84.7684,84.9577,84.6887,84.9477,278476.0
2024-09-09 11:05:00,85.26,85.43,85.15,85.33,116300.0,84.9378,85.1071,84.8282,85.0075,116300.0
2024-09-09 11:10:00,85.33,85.37,85.1,85.35,142396.0,85.0075,85.0473,84.7784,85.0274,142396.0
2024-09-09 11:15:00,85.35,85.44,85.22,85.31,119936.0,85.0274,85.1171,84.8979,84.9876,119936.0
2024-09-09 11:20:00,85.32,85.5,85.21,85.47,94737.0,84.9975,85.1769,84.888,85.147,94737.0
2024-09-09 11:25:00,85.46,85.52,85.3,85.5,194398.0,85.137,85.1968,84.9776,85.1769,194398.0
2024-09-09 11:30:00,85.51,85.55,85.36,85.47,206033.0,85.1868,85.2267,85.0374,85.147,206033.0
2024-09-09 11:35:00,85.45,85.63,85.27,85.48,137976.0,85.127,85.3064,84.9477,85.1569,137976.0
2024-09-09 11:40:00,85.47,85.56,85.37,85.45,75282.0,85.147,85.2366,85.0473,85.127,75282.0
2024-09-09 11:45:00,85.45,85.74,85.43,85.7,159999.0,85.127,85.4159,85.1071,85.3761,159999.0
2024-09-09 11:50:00,85.69,85.99,85.67,85.95,181145.0,85.3661,85.665,85.3462,85.6252,181145.0
2024-09-09 11:55:00,85.97,86.2,85.93,86.15,160634.0,85.6451,85.8742,85.6052,85.8244,160634.0
2024-09-09 12:00:00,86.16,86.34,86.06,86.28,83186.0,85.8344,86.0137,85.7347,85.9539,83186.0
2024-09-09 12:05:00,86.29,86.31,86.11,86.16,82482.0,85.9639,85.9838,85.7846,85.8344,82482.0
2024-09-09 12:10:00,86.18,86.21,86.09,86.1,96598.0,85.8543,85.8842,85.7646,85.7746,96598.0
2024-09-09 12:15:00,86.1,86.16,86.03,86.12,105244.0,85.7746,85.8344,85.7049,85.7945,105244.0
2024-09-09 12:20:00,86.09,86.21,86.09,86.14,113802.0,85.7646,85.8842,85.7646,85.8144,113802.0
2024-09-09 12:25:00,86.12,86.4,86.05,86.34,70706.0,85.7945,86.0735,85.7248,86.0137,70706.0
2024-09-09 12:30:00,86.34,86.5,86.3,86.46,116488.0,86.0137,86.1731,85.9738,86.1332,116488.0
2024-09-09 12:35:00,86.45,86.5,86.15,86.22,128109.0,86.1233,86.1731,85.8244,85.8941,128109.0
2024-09-09 12:40:00,86.2,86.5,86.2,86.39,87589.0,85.8742,86.1731,85.8742,86.0635,87589.0
2024-09-09 12:45:00,86.39,86.5,86.27,86.42,79752.0,86.0635,86.1731,85.9439,86.0934,79752.0
2024-09-09 12:50:00,86.43,86.5,86.33,86.45,118850.0,86.1033,86.1731,86.0037,86.1233,118850.0
2024-09-09 12:55:00,86.44,86.57,86.41,86.46,42289.0,86.1133,86.2428,86.0834,86.1332,42289.0
2024-09-09 13:00:00,86.47,86.5,86.29,86.39,103650.0,86.1432,86.1731,85.9639,86.0635,103650.0
2024-09-09 13:05:00,86.38,86.44,86.32,86.34,70395.0,86.0535,86.1133,85.9938,86.0137,70395.0
2024-09-09 13:10:00,86.34,86.47,86.32,86.36,63803.0,86.0137,86.1432,85.9938,86.0336,63803.0
2024-09-09 13:15:00,86.36,86.46,86.25,86.44,78033.0,86.0336,86.1332,85.924,86.1133,78033.0
2024-09-09 13:20:00,86.4,86.44,86.24,86.29,63180.0,86.0735,86.1133,85.9141,85.9639,63180.0
2024-09-09 13:25:00,86.29,86.37,86.22,86.28,47786.0,85.9639,86.0436,85.8941,85.9539,47786.0
2024-09-09 13:30:00,86.28,86.31,86.01,86.1,97444.0,85.9539,85.9838,85.6849,85.7746,97444.0
2024-09-09 13:35:00,86.11,86.3,86.09,86.24,78546.0,85.7846,85.9738,85.7646,85.9141,78546.0
2024-09-09 13:40:00,86.25,86.34,85.94,85.96,103071.0,85.924,86.0137,85.6152,85.6351,103071.0
2024-09-09 13:45:00,85.96,86.26,85.9,86.22,91897.0,85.6351,85.934,85.5753,85.8941,91897.0
2024-09-09 13:50:00,86.23,86.43,86.19,86.36,99134.0,85.9041,86.1033,85.8642,86.0336,99134.0
2024-09-09 13:55:00,86.35,86.4,86.03,86.08,105023.0,86.0236,86.0735,85.7049,85.7547,105023.0
2024-09-09 14:00:00,86.08,86.12,85.87,85.93,98721.0,85.7547,85.7945,85.5455,85.6052,98721.0
2024-09-09 14:05:00,85.93,86.02,85.82,85.88,147398.0,85.6052,85.6949,85.4956,85.5554,147398.0
2024-09-09 14:10:00,85.88,85.98,85.83,85.88,124200.0,85.5554,85.655,85.5056,85.5554,124200.0
2024-09-09 14:15:00,85.88,85.96,85.8,85.9,111601.0,85.5554,85.6351,85.4757,85.5753,111601.0
2024-09-09 14:20:00,85.89,85.89,85.63,85.69,125097.0,85.5654,85.5654,85.3064,85.3661,125097.0
2024-09-09 14:25:00,85.69,85.87,85.6,85.62,119006.0,85.3661,85.5455,85.2765,85.2964,119006.0
2024-09-09 14:30:00,85.62,85.77,85.55,85.74,70910.0,85.2964,85.4458,85.2267,85.4159,70910.0
2024-09-09 14:35:00,85.74,85.8,85.56,85.61,89363.0,85.4159,85.4757,85.2366,85.2864,89363.0
2024-09-09 14:40:00,85.6,85.85,85.59,85.81,94673.0,85.2765,85.5255,85.2665,85.4857,94673.0
2024-09-09 14:45:00,85.81,85.89,85.71,85.86,141589.0,85.4857,85.5654,85.3861,85.5355,141589.0
2024-09-09 14:50:00,85.87,86.05,85.85,85.96,179282.0,85.5455,85.7248,85.5255,85.6351,179282.0
2024-09-09 14:55:00,85.95,86.02,85.88,85.92,141623.0,85.6252,85.6949,85.5554,85.5953,141623.0
2024-09-09 15:00:00,85.92,85.92,85.59,85.68,97285.0,85.5953,85.5953,85.2665,85.3562,97285.0
2024-09-09 15:05:00,85.67,85.91,85.67,85.87,84537.0,85.3462,85.5853,85.3462,85.5455,84537.0
2024-09-09 15:10:00,85.86,85.91,85.76,85.77,99216.0,85.5355,85.5853,85.4359,85.4458,99216.0
2024-09-09 15:15:00,85.77,85.88,85.75,85.79,62845.0,85.4458,85.5554,85.4259,85.4658,62845.0
2024-09-09 15:20:00,85.78,85.93,85.73,85.93,72820.0,85.4558,85.6052,85.406,85.6052,72820.0
2024-09-09 15:25:00,85.91,86.28,85.9,86.22,154135.0,85.5853,85.9539,85.5753,85.8941,154135.0
2024-09-09 15:30:00,86.22,86.25,85.89,86.15,204810.0,85.8941,85.924,85.5654,85.8244,204810.0
2024-09-09 15:35:00,86.14,86.18,85.89,85.95,129676.0,85.8144,85.8543,85.5654,85.6252,129676.0
2024-09-09 15:40:00,85.95,86.14,85.95,86.02,170382.0,85.6252,85.8144,85.6252,85.6949,170382.0
2024-09-09 15:45:00,86.01,86.13,85.98,86.08,155898.0,85.6849,85.8045,85.655,85.7547,155898.0
2024-09-09 15:50:00,86.09,86.09,85.85,85.96,341127.0,85.7646,85.7646,85.5255,85.6351,341127.0
2024-09-09 15:55:00,85.99,86.31,85.97,86.27,742823.0,85.665,85.9838,85.6451,85.9439,742823.0
2024-09-10 09:30:00,87.0,87.12,85.84,85.9,713330.0,86.6712,86.7907,85.5156,85.5753,713330.0
2024-09-10 09:35:00,85.9,85.99,85.24,85.31,387571.0,85.5753,85.665,84.9178,84.9876,387571.0
2024-09-10 09:40:00,85.28,85.7,85.22,85.7,214228.0,84.9577,85.3761,84.8979,85.3761,214228.0
2024-09-10 09:45:00,85.69,85.97,85.52,85.59,243150.0,85.3661,85.6451,85.1968,85.2665,243150.0
2024-09-10 09:50:00,85.62,85.87,85.3,85.86,204815.0,85.2964,85.5455,84.9776,85.5355,204815.0
2024-09-10 09:55:00,85.85,86.16,85.65,85.66,166165.0,85.5255,85.8344,85.3263,85.3363,166165.0
2024-09-10 10:00:00,85.67,86.0,85.6,85.77,141304.0,85.3462,85.675,85.2765,85.4458,141304.0
2024-09-10 10:05:00,85.76,86.1,85.48,85.91,235780.0,85.4359,85.7746,85.1569,85.5853,235780.0
2024-09-10 10:10:00,85.91,85.96,85.02,85.12,287272.0,85.5853,85.6351,84.6987,84.7983,287272.0
2024-09-10 10:15:00,85.14,85.47,85.01,85.42,220467.0,84.8182,85.147,84.6887,85.0972,220467.0
2024-09-10 10:20:00,85.45,85.58,85.35,85.58,149442.0,85.127,85.2566,85.0274,85.2566,149442.0
2024-09-10 10:25:00,85.58,85.95,85.57,85.9,165835.0,85.2566,85.6252,85.2466,85.5753,165835.0
2024-09-10 10:30:00,85.91,85.96,85.56,85.64,132131.0,85.5853,85.6351,85.2366,85.3163,132131.0
2024-09-10 10:35:00,85.63,85.77,85.44,85.74,131128.0,85.3064,85.4458,85.1171,85.4159,131128.0
2024-09-10 10:40:00,85.77,85.91,85.3,85.35,201422.0,85.4458,85.5853,84.9776,85.0274,201422.0
2024-09-10 10:45:00,85.33,85.54,85.28,85.52,164036.0,85.0075,85.2167,84.9577,85.1968,164036.0
2024-09-10 10:50:00,85.53,85.53,85.1,85.44,144471.0,85.2067,85.2067,84.7784,85.1171,144471.0
2024-09-10 10:55:00,85.43,85.62,85.42,85.56,108424.0,85.1071,85.2964,85.0972,85.2366,108424.0
2024-09-10 11:00:00,85.55,85.73,85.38,85.52,114139.0,85.2267,85.406,85.0573,85.1968,114139.0
2024-09-10 11:05:00,85.52,85.71,85.5,85.66,68233.0,85.1968,85.3861,85.1769,85.3363,68233.0
2024-09-10 11:10:00,85.66,85.75,85.5,85.69,66563.0,85.3363,85.4259,85.1769,85.3661,66563.0
2024-09-10 11:15:00,85.7,85.89,85.61,85.72,130046.0,85.3761,85.5654,85.2864,85.396,130046.0
2024-09-10 11:20:00,85.73,85.93,85.61,85.9,150167.0,85.406,85.6052,85.2864,85.5753,150167.0
2024-09-10 11:25:00,85.88,86.01,85.77,85.84,83698.0,85.5554,85.6849,85.4458,85.5156,83698.0
2024-09-10 11:30:00,85.85,85.96,85.75,85.78,107372.0,85.5255,85.6351,85.4259,85.4558,107372.0
2024-09-10 11:35:00,85.81,85.85,85.58,85.62,74840.0,85.4857,85.5255,85.2566,85.2964,74840.0
2024-09-10 11:40:00,85.65,85.74,85.54,85.6,79739.0,85.3263,85.4159,85.2167,85.2765,79739.0
2024-09-10 11:45:00,85.55,85.62,85.46,85.51,62333.0,85.2267,85.2964,85.137,85.1868,62333.0
2024-09-10 11:50:00,85.51,85.52,85.26,85.26,133924.0,85.1868,85.1968,84.9378,84.9378,133924.0
2024-09-10 11:55:00,85.26,85.35,85.04,85.07,140754.0,84.9378,85.0274,84.7186,84.7485,140754.0
2024-09-10 12:00:00,85.07,85.18,84.87,85.08,301728.0,84.7485,84.8581,84.5492,84.7584,301728.0
2024-09-10 12:05:00,85.09,85.46,85.09,85.41,146896.0,84.7684,85.137,84.7684,85.0872,146896.0
2024-09-10 12:10:00,85.43,85.48,85.27,85.27,83144.0,85.1071,85.1569,84.9477,84.9477,83144.0
2024-09-10 12:15:00,85.29,85.63,85.22,85.58,127690.0,84.9677,85.3064,84.8979,85.2566,127690.0
2024-09-10 12:20:00,85.59,85.72,85.49,85.64,55998.0,85.2665,85.396,85.1669,85.3163,55998.0
2024-09-10 12:25:00,85.65,85.7,85.51,85.65,93914.0,85.3263,85.3761,85.1868,85.3263,93914.0
2024-09-10 12:30:00,85.65,85.77,85.6,85.75,86861.0,85.3263,85.4458,85.2765,85.4259,86861.0
2024-09-10 12:35:00,85.74,85.87,85.65,85.84,80330.0,85.4159,85.5455,85.3263,85.5156,80330.0
2024-09-10 12:40:00,85.86,85.98,85.81,85.9,117275.0,85.5355,85.655,85.4857,85.5753,117275.0
2024-09-10 12:45:00,85.88,85.94,85.78,85.86,43559.0,85.5554,85.6152,85.4558,85.5355,43559.0
2024-09-10 12:50:00,85.85,86.05,85.77,86.02,129767.0,85.5255,85.7248,85.4458,85.6949,129767.0
2024-09-10 12:55:00,85.99,86.02,85.81,85.84,44867.0,85.665,85.6949,85.4857,85.5156,44867.0
2024-09-10 13:00:00,85.84,85.95,85.77,85.93,43663.0,85.5156,85.6252,85.4458,85.6052,43663.0
2024-09-10 13:05:00,85.9,86.06,85.89,85.99,99585.0,85.5753,85.7347,85.5654,85.665,99585.0
2024-09-10 13:10:00,86.0,86.37,86.0,86.3,134808.0,85.675,86.0436,85.675,85.9738,134808.0
2024-09-10 13:15:00,86.32,86.39,86.17,86.22,121775.0,85.9938,86.0635,85.8443,85.8941,121775.0
2024-09-10 13:20:00,86.22,86.37,86.05,86.37,98653.0,85.8941,86.0436,85.7248,86.0436,98653.0
2024-09-10 13:25:00,86.36,86.38,86.1,86.11,99354.0,86.0336,86.0535,85.7746,85.7846,99354.0
2024-09-10 13:30:00,86.11,86.29,86.08,86.25,55573.0,85.7846,85.9639,85.7547,85.924,55573.0
2024-09-10 13:35:00,86.24,86.28,86.16,86.23,76762.0,85.9141,85.9539,85.8344,85.9041,76762.0
2024-09-10 13:40:00,86.27,86.36,86.2,86.27,88630.0,85.9439,86.0336,85.8742,85.9439,88630.0
2024-09-10 13:45:00,86.28,86.39,86.2,86.28,100726.0,85.9539,86.0635,85.8742,85.9539,100726.0
2024-09-10 13:50:00,86.28,86.5,86.28,86.36,88176.0,85.9539,86.1731,85.9539,86.0336,88176.0
2024-09-10 13:55:00,86.35,86.38,86.25,86.37,77281.0,86.0236,86.0535,85.924,86.0436,77281.0
2024-09-10 14:00:00,86.38,86.79,86.38,86.58,129655.0,86.0535,86.462,86.0535,86.2528,129655.0
2024-09-10 14:05:00,86.57,86.63,86.45,86.49,85899.0,86.2428,86.3026,86.1233,86.1631,85899.0
2024-09-10 14:10:00,86.5,86.72,86.5,86.63,68814.0,86.1731,86.3922,86.1731,86.3026,68814.0
2024-09-10 14:15:00,86.64,86.79,86.6,86.65,50588.0,86.3125,86.462,86.2727,86.3225,50588.0
2024-09-10 14:20:00,86.64,86.68,86.44,86.57,67505.0,86.3125,86.3524,86.1133,86.2428,67505.0
2024-09-10 14:25:00,86.55,86.83,86.55,86.73,113934.0,86.2229,86.5018,86.2229,86.4022,113934.0
2024-09-10 14:30:00,86.73,86.94,86.7,86.76,157852.0,86.4022,86.6114,86.3723,86.4321,157852.0
2024-09-10 14:35:00,86.76,86.86,86.67,86.79,527133.0,86.4321,86.5317,86.3424,86.462,527133.0
2024-09-10 14:40:00,86.79,87.02,86.74,86.88,506032.0,86.462,86.6911,86.4122,86.5516,506032.0
2024-09-10 14:45:00,86.87,86.92,86.75,86.81,91388.0,86.5417,86.5915,86.4221,86.4819,91388.0
2024-09-10 14:50:00,86.81,86.83,86.56,86.6,111356.0,86.4819,86.5018,86.2329,86.2727,111356.0
2024-09-10 14:55:00,86.6,86.69,86.55,86.57,67448.0,86.2727,86.3624,86.2229,86.2428,67448.0
2024-09-10 15:00:00,86.54,86.54,86.34,86.48,133195.0,86.2129,86.2129,86.0137,86.1532,133195.0
2024-09-10 15:05:00,86.51,86.62,86.44,86.56,136296.0,86.183,86.2926,86.1133,86.2329,136296.0
2024-09-10 15:10:00,86.56,86.65,86.49,86.54,57575.0,86.2329,86.3225,86.1631,86.2129,57575.0
2024-09-10 15:15:00,86.54,86.61,86.44,86.54,89385.0,86.2129,86.2827,86.1133,86.2129,89385.0
2024-09-10 15:20:00,86.55,86.73,86.52,86.73,81493.0,86.2229,86.4022,86.193,86.4022,81493.0
2024-09-10 15:25:00,86.73,86.99,86.71,86.9,160816.0,86.4022,86.6612,86.3823,86.5716,160816.0
2024-09-10 15:30:00,86.9,87.19,86.86,87.08,207995.0,86.5716,86.8605,86.5317,86.7509,207995.0
2024-09-10 15:35:00,87.08,87.11,86.78,86.91,184456.0,86.7509,86.7808,86.452,86.5815,184456.0
2024-09-10 15:40:00,86.91,87.08,86.78,86.81,156179.0,86.5815,86.7509,86.452,86.4819,156179.0
2024-09-10 15:45:00,86.8,86.97,86.77,86.97,162778.0,86.4719,86.6413,86.4421,86.6413,162778.0
2024-09-10 15:50:00,86.95,86.95,86.63,86.77,266482.0,86.6214,86.6214,86.3026,86.4421,266482.0
2024-09-10 15:55:00,86.78,86.94,86.64,86.84,494139.0,86.452,86.6114,86.3125,86.5118,494139.0
2024-09-11 09:30:00,88.15,88.68,87.63,88.06,773119.0,87.8168,88.3448,87.2988,87.7272,773119.0
2024-09-11 09:35:00,88.06,88.51,87.55,88.42,384324.0,87.7272,88.1755,87.2191,88.0858,384324.0
2024-09-11 09:40:00,88.39,88.87,88.14,88.68,410402.0,88.0559,88.5341,87.8069,88.3448,410402.0
2024-09-11 09:45:00,88.68,88.78,87.54,87.74,381583.0,88.3448,88.4445,87.2091,87.4084,381583.0
2024-09-11 09:50:00,87.71,87.79,87.38,87.59,336528.0,87.3785,87.4582,87.0498,87.259,336528.0
2024-09-11 09:55:00,87.61,87.76,87.44,87.62,276829.0,87.2789,87.4283,87.1095,87.2888,276829.0
2024-09-11 10:00:00,87.59,88.11,87.28,87.98,229703.0,87.259,87.777,86.9501,87.6475,229703.0
2024-09-11 10:05:00,88.01,88.01,87.62,87.68,94274.0,87.6774,87.6774,87.2888,87.3486,94274.0
2024-09-11 10:10:00,87.66,87.67,86.96,86.96,143767.0,87.3287,87.3387,86.6313,86.6313,143767.0
2024-09-11 10:15:00,86.95,87.15,86.57,87.15,253055.0,86.6214,86.8206,86.2428,86.8206,253055.0
2024-09-11 10:20:00,87.17,87.24,86.96,87.04,171374.0,86.8405,86.9103,86.6313,86.711,171374.0
2024-09-11 10:25:00,87.02,87.35,87.01,87.04,100962.0,86.6911,87.0199,86.6811,86.711,100962.0
2024-09-11 10:30:00,87.01,87.01,86.59,86.66,128131.0,86.6811,86.6811,86.2627,86.3325,128131.0
2024-09-11 10:35:00,86.62,86.81,86.52,86.61,129301.0,86.2926,86.4819,86.193,86.2827,129301.0
2024-09-11 10:40:00,86.6,86.68,86.37,86.48,195009.0,86.2727,86.3524,86.0436,86.1532,195009.0
2024-09-11 10:45:00,86.47,86.58,86.12,86.25,105999.0,86.1432,86.2528,85.7945,85.924,105999.0
2024-09-11 10:50:00,86.24,86.39,86.08,86.37,123955.0,85.9141,86.0635,85.7547,86.0436,123955.0
2024-09-11 10:55:00,86.4,86.67,86.24,86.63,101283.0,86.0735,86.3424,85.9141,86.3026,101283.0
2024-09-11 11:00:00,86.6,86.62,86.36,86.56,99167.0,86.2727,86.2926,86.0336,86.2329,99167.0
2024-09-11 11:05:00,86.54,86.91,86.53,86.71,111961.0,86.2129,86.5815,86.203,86.3823,111961.0
2024-09-11 11:10:00,86.68,87.24,86.62,87.19,90272.0,86.3524,86.9103,86.2926,86.8605,90272.0
2024-09-11 11:15:00,87.19,87.24,87.01,87.05,64922.0,86.8605,86.9103,86.6811,86.721,64922.0
2024-09-11 11:20:00,87.04,87.04,86.75,86.96,81709.0,86.711,86.711,86.4221,86.6313,81709.0
2024-09-11 11:25:00,86.95,87.06,86.9,86.95,97575.0,86.6214,86.731,86.5716,86.6214,97575.0
2024-09-11 11:30:00,86.97,87.12,86.81,86.87,139562.0,86.6413,86.7907,86.4819,86.5417,139562.0
2024-09-11 11:35:00,86.85,87.37,86.83,87.29,120761.0,86.5218,87.0398,86.5018,86.9601,120761.0
2024-09-11 11:40:00,87.24,87.57,87.23,87.5,110717.0,86.9103,87.239,86.9003,87.1693,110717.0
2024-09-11 11:45:00,87.51,87.69,87.33,87.37,154501.0,87.1793,87.3586,86.9999,87.0398,154501.0
2024-09-11 11:50:00,87.39,87.47,87.22,87.27,71680.0,87.0597,87.1394,86.8904,86.9402,71680.0
2024-09-11 11:55:00,87.28,87.34,86.94,87.31,80370.0,86.9501,87.0099,86.6114,86.98,80370.0
2024-09-11 12:00:00,87.35,87.92,87.25,87.9,142479.0,87.0199,87.5877,86.9202,87.5678,142479.0
2024-09-11 12:05:00,87.89,88.06,87.55,87.6,174439.0,87.5578,87.7272,87.2191,87.2689,174439.0
2024-09-11 12:10:00,87.6,87.81,87.56,87.79,72246.0,87.2689,87.4781,87.2291,87.4582,72246.0
2024-09-11 12:15:00,87.8,88.15,87.8,88.12,197213.0,87.4682,87.8168,87.4682,87.787,197213.0
2024-09-11 12:20:00,88.1,88.33,87.97,88.17,134539.0,87.767,87.9962,87.6375,87.8368,134539.0
2024-09-11 12:25:00,88.16,88.34,88.12,88.31,97519.0,87.8268,88.0061,87.787,87.9762,97519.0
2024-09-11 12:30:00,88.31,88.38,88.03,88.05,97471.0,87.9762,88.046,87.6973,87.7172,97471.0
2024-09-11 12:35:00,88.07,88.62,88.04,88.59,140681.0,87.7371,88.2851,87.7073,88.2552,140681.0
2024-09-11 12:40:00,88.6,88.65,88.06,88.2,85954.0,88.2651,88.315,87.7272,87.8667,85954.0
2024-09-11 12:45:00,88.22,88.22,88.0,88.06,90241.0,87.8866,87.8866,87.6674,87.7272,90241.0
2024-09-11 12:50:00,88.05,88.26,88.02,88.26,72025.0,87.7172,87.9264,87.6873,87.9264,72025.0
2024-09-11 12:55:00,88.25,88.26,88.01,88.09,104704.0,87.9165,87.9264,87.6774,87.7571,104704.0
2024-09-11 13:00:00,88.08,88.42,88.02,88.28,82756.0,87.7471,88.0858,87.6873,87.9464,82756.0
2024-09-11 13:05:00,88.27,88.58,88.27,88.36,162170.0,87.9364,88.2452,87.9364,88.026,162170.0
2024-09-11 13:10:00,88.37,88.71,88.37,88.65,168496.0,88.036,88.3747,88.036,88.315,168496.0
2024-09-11 13:15:00,88.65,88.68,88.36,88.37,93460.0,88.315,88.3448,88.026,88.036,93460.0
2024-09-11 13:20:00,88.38,88.44,88.22,88.32,97598.0,88.046,88.1057,87.8866,87.9862,97598.0
2024-09-11 13:25:00,88.33,88.53,88.31,88.44,67323.0,87.9962,88.1954,87.9762,88.1057,67323.0
2024-09-11 13:30:00,88.44,88.58,88.3,88.4,77773.0,88.1057,88.2452,87.9663,88.0659,77773.0
2024-09-11 13:35:00,88.37,88.5,88.29,88.44,119928.0,88.036,88.1655,87.9563,88.1057,119928.0
2024-09-11 13:40:00,88.45,88.6,88.36,88.58,85340.0,88.1157,88.2651,88.026,88.2452,85340.0
2024-09-11 13:45:00,88.57,88.93,88.55,88.91,124063.0,88.2353,88.5939,88.2153,88.574,124063.0
2024-09-11 13:50:00,88.89,88.92,88.52,88.55,115731.0,88.554,88.5839,88.1854,88.2153,115731.0
2024-09-11 13:55:00,88.57,88.67,88.37,88.61,128786.0,88.2353,88.3349,88.036,88.2751,128786.0
2024-09-11 14:00:00,88.6,88.72,88.47,88.71,141367.0,88.2651,88.3847,88.1356,88.3747,141367.0
2024-09-11 14:05:00,88.69,88.89,88.65,88.82,194989.0,88.3548,88.554,88.315,88.4843,194989.0
2024-09-11 14:10:00,88.83,88.98,88.81,88.87,136273.0,88.4943,88.6437,88.4743,88.5341,136273.0
2024-09-11 14:15:00,88.87,88.99,88.73,88.9,178086.0,88.5341,88.6537,88.3946,88.564,178086.0
2024-09-11 14:20:00,88.92,89.13,88.92,89.07,153248.0,88.5839,88.7931,88.5839,88.7334,153248.0
2024-09-11 14:25:00,89.07,89.54,89.01,89.5,169606.0,88.7334,89.2016,88.6736,89.1617,169606.0
2024-09-11 14:30:00,89.51,89.59,89.38,89.58,115029.0,89.1717,89.2514,89.0422,89.2414,115029.0
2024-09-11 14:35:00,89.58,89.7,89.41,89.65,169837.0,89.2414,89.361,89.0721,89.3112,169837.0
2024-09-11 14:40:00,89.65,89.97,89.64,89.77,227003.0,89.3112,89.63,89.3012,89.4307,227003.0
2024-09-11 14:45:00,89.77,89.78,89.55,89.63,257243.0,89.4307,89.4407,89.2116,89.2912,257243.0
2024-09-11 14:50:00,89.61,89.62,89.3,89.4,153017.0,89.2713,89.2813,88.9625,89.0621,153017.0
2024-09-11 14:55:00,89.41,89.64,89.4,89.57,197398.0,89.0721,89.3012,89.0621,89.2315,197398.0
2024-09-11 15:00:00,89.55,89.55,89.14,89.18,177760.0,89.2116,89.2116,88.8031,88.8429,177760.0
2024-09-11 15:05:00,89.19,89.62,89.18,89.58,136131.0,88.8529,89.2813,88.8429,89.2414,136131.0
2024-09-11 15:10:00,89.57,89.75,89.45,89.73,144113.0,89.2315,89.4108,89.1119,89.3909,144113.0
2024-09-11 15:15:00,89.74,89.96,89.65,89.96,203747.0,89.4008,89.62,89.3112,89.62,203747.0
2024-09-11 15:20:00,89.96,89.99,89.63,89.73,198336.0,89.62,89.6499,89.2912,89.3909,198336.0
2024-09-11 15:25:00,89.72,90.13,89.7,90.11,291776.0,89.3809,89.7894,89.361,89.7694,291776.0
2024-09-11 15:30:00,90.11,90.44,90.02,90.43,242892.0,89.7694,90.0982,89.6798,90.0882,242892.0
2024-09-11 15:35:00,90.43,90.44,90.1,90.19,252301.0,90.0882,90.0982,89.7595,89.8491,252301.0
2024-09-11 15:40:00,90.19,90.24,89.99,90.16,212588.0,89.8491,89.8989,89.6499,89.8192,212588.0
2024-09-11 15:45:00,90.15,90.48,90.15,90.41,245717.0,89.8093,90.138,89.8093,90.0683,245717.0
2024-09-11 15:50:00,90.4,90.51,90.13,90.48,463722.0,90.0583,90.1679,89.7894,90.138,463722.0
2024-09-11 15:55:00,90.49,90.83,90.43,90.68,1001509.0,90.148,90.4867,90.0882,90.3373,1001509.0
2024-09-12 09:30:00,87.11,87.13,84.12,85.59,3357704.0,86.7808,86.8007,83.8021,85.2665,3357704.0
2024-09-12 09:35:00,85.66,86.09,85.1,85.93,1066301.0,85.3363,85.7646,84.7784,85.6052,1066301.0
2024-09-12 09:40:00,85.9,86.25,85.57,85.73,679123.0,85.5753,85.924,85.2466,85.406,679123.0
2024-09-12 09:45:00,85.7,85.82,84.8,85.04,642952.0,85.3761,85.4956,84.4795,84.7186,642952.0
2024-09-12 09:50:00,85.1,85.53,84.8,85.5,664937.0,84.7784,85.2067,84.4795,85.1769,664937.0
2024-09-12 09:55:00,85.46,85.57,85.05,85.51,500190.0,85.137,85.2466,84.7286,85.1868,500190.0
2024-09-12 10:00:00,85.52,85.95,85.24,85.77,556744.0,85.1968,85.6252,84.9178,85.4458,556744.0
2024-09-12 10:05:00,85.74,86.33,85.6,86.29,542495.0,85.4159,86.0037,85.2765,85.9639,542495.0
2024-09-12 10:10:00,86.32,86.83,86.17,86.68,500977.0,85.9938,86.5018,85.8443,86.3524,500977.0
2024-09-12 10:15:00,86.7,87.07,86.4,86.8,445244.0,86.3723,86.7409,86.0735,86.4719,445244.0
2024-09-12 10:20:00,86.82,87.25,86.71,86.87,376996.0,86.4919,86.9202,86.3823,86.5417,376996.0
2024-09-12 10:25:00,86.87,87.3,86.83,87.15,389308.0,86.5417,86.9701,86.5018,86.8206,389308.0
2024-09-12 10:30:00,87.11,87.75,87.03,87.74,364201.0,86.7808,87.4184,86.7011,87.4084,364201.0
2024-09-12 10:35:00,87.72,87.72,86.84,86.94,415328.0,87.3885,87.3885,86.5118,86.6114,415328.0
2024-09-12 10:40:00,86.95,87.17,86.73,86.87,269749.0,86.6214,86.8405,86.4022,86.5417,269749.0
2024-09-12 10:45:00,86.88,87.1,86.4,86.71,306616.0,86.5516,86.7708,86.0735,86.3823,306616.0
2024-09-12 10:50:00,86.68,86.85,86.44,86.68,220407.0,86.3524,86.5218,86.1133,86.3524,220407.0
2024-09-12 10:55:00,86.68,86.91,86.2,86.29,239661.0,86.3524,86.5815,85.8742,85.9639,239661.0
2024-09-12 11:00:00,86.3,86.71,86.13,86.68,175670.0,85.9738,86.3823,85.8045,86.3524,175670.0
2024-09-12 11:05:00,86.68,86.82,86.39,86.78,209191.0,86.3524,86.4919,86.0635,86.452,209191.0
2024-09-12 11:10:00,86.79,87.37,86.69,87.18,319089.0,86.462,87.0398,86.3624,86.8505,319089.0
2024-09-12 11:15:00,87.16,87.22,86.71,86.93,156180.0,86.8306,86.8904,86.3823,86.6015,156180.0
2024-09-12 11:20:00,86.95,86.96,86.66,86.7,181343.0,86.6214,86.6313,86.3325,86.3723,181343.0
2024-09-12 11:25:00,86.71,86.77,86.45,86.64,181480.0,86.3823,86.4421,86.1233,86.3125,181480.0
2024-09-12 11:30:00,86.63,86.68,86.49,86.6,112412.0,86.3026,86.3524,86.1631,86.2727,112412.0
2024-09-12 11:35:00,86.57,86.84,86.57,86.57,114497.0,86.2428,86.5118,86.2428,86.2428,114497.0
2024-09-12 11:40:00,86.57,86.64,86.32,86.39,131323.0,86.2428,86.3125,85.9938,86.0635,131323.0
2024-09-12 11:45:00,86.38,86.4,86.09,86.17,168844.0,86.0535,86.0735,85.7646,85.8443,168844.0
2024-09-12 11:50:00,86.2,86.44,86.12,86.43,299657.0,85.8742,86.1133,85.7945,86.1033,299657.0
2024-09-12 11:55:00,86.44,86.57,86.23,86.33,100598.0,86.1133,86.2428,85.9041,86.0037,100598.0
2024-09-12 12:00:00,86.32,86.76,86.29,86.76,254592.0,85.9938,86.4321,85.9639,86.4321,254592.0
2024-09-12 12:05:00,86.74,86.93,86.67,86.74,163627.0,86.4122,86.6015,86.3424,86.4122,163627.0
2024-09-12 12:10:00,86.73,86.79,86.62,86.77,125835.0,86.4022,86.462,86.2926,86.4421,125835.0
2024-09-12 12:15:00,86.76,86.79,86.51,86.55,119014.0,86.4321,86.462,86.183,86.2229,119014.0
2024-09-12 12:20:00,86.58,86.62,86.33,86.44,142004.0,86.2528,86.2926,86.0037,86.1133,142004.0
2024-09-12 12:25:00,86.45,86.63,86.45,86.54,227992.0,86.1233,86.3026,86.1233,86.2129,227992.0
2024-09-12 12:30:00,86.53,86.62,86.43,86.56,92876.0,86.203,86.2926,86.1033,86.2329,92876.0
2024-09-12 12:35:00,86.57,86.63,86.36,86.42,87189.0,86.2428,86.3026,86.0336,86.0934,87189.0
2024-09-12 12:40:00,86.4,86.55,86.31,86.44,150309.0,86.0735,86.2229,85.9838,86.1133,150309.0
2024-09-12 12:45:00,86.45,86.77,86.34,86.77,143193.0,86.1233,86.4421,86.0137,86.4421,143193.0
2024-09-12 12:50:00,86.77,86.99,86.69,86.9,236024.0,86.4421,86.6612,86.3624,86.5716,236024.0
2024-09-12 12:55:00,86.9,87.38,86.8,87.38,218372.0,86.5716,87.0498,86.4719,87.0498,218372.0
2024-09-12 13:00:00,87.38,87.48,87.2,87.34,282765.0,87.0498,87.1494,86.8704,87.0099,282765.0
2024-09-12 13:05:00,87.33,87.33,87.09,87.19,132389.0,86.9999,86.9999,86.7608,86.8605,132389.0
2024-09-12 13:10:00,87.21,87.42,87.17,87.39,152514.0,86.8804,87.0896,86.8405,87.0597,152514.0
2024-09-12 13:15:00,87.39,87.61,87.29,87.56,328958.0,87.0597,87.2789,86.9601,87.2291,328958.0
2024-09-12 13:20:00,87.58,87.65,87.43,87.53,212132.0,87.249,87.3187,87.0996,87.1992,212132.0
2024-09-12 13:25:00,87.54,87.62,87.38,87.46,170901.0,87.2091,87.2888,87.0498,87.1294,170901.0
2024-09-12 13:30:00,87.45,87.49,87.16,87.24,132357.0,87.1195,87.1593,86.8306,86.9103,132357.0
2024-09-12 13:35:00,87.24,87.66,87.22,87.64,109766.0,86.9103,87.3287,86.8904,87.3088,109766.0
2024-09-12 13:40:00,87.65,87.65,87.48,87.52,99772.0,87.3187,87.3187,87.1494,87.1892,99772.0
2024-09-12 13:45:00,87.52,87.78,87.49,87.78,125045.0,87.1892,87.4482,87.1593,87.4482,125045.0
2024-09-12 13:50:00,87.77,87.96,87.76,87.9,150938.0,87.4383,87.6276,87.4283,87.5678,150938.0
2024-09-12 13:55:00,87.9,88.01,87.81,87.93,173771.0,87.5678,87.6774,87.4781,87.5977,173771.0
2024-09-12 14:00:00,87.92,88.0,87.73,87.97,130833.0,87.5877,87.6674,87.3984,87.6375,130833.0
2024-09-12 14:05:00,87.97,88.03,87.53,87.69,169386.0,87.6375,87.6973,87.1992,87.3586,169386.0
2024-09-12 14:10:00,87.69,87.69,87.55,87.55,108474.0,87.3586,87.3586,87.2191,87.2191,108474.0
2024-09-12 14:15:00,87.57,87.65,87.51,87.56,100363.0,87.239,87.3187,87.1793,87.2291,100363.0
2024-09-12 14:20:00,87.56,87.76,87.53,87.72,95373.0,87.2291,87.4283,87.1992,87.3885,95373.0
2024-09-12 14:25:00,87.72,87.84,87.63,87.67,86837.0,87.3885,87.508,87.2988,87.3387,86837.0
2024-09-12 14:30:00,87.67,87.72,87.45,87.61,177767.0,87.3387,87.3885,87.1195,87.2789,177767.0
2024-09-12 14:35:00,87.61,87.75,87.54,87.62,104434.0,87.2789,87.4184,87.2091,87.2888,104434.0
2024-09-12 14:40:00,87.63,87.66,87.41,87.56,95131.0,87.2988,87.3287,87.0796,87.2291,95131.0
2024-09-12 14:45:00,87.57,87.58,87.25,87.31,131206.0,87.239,87.249,86.9202,86.98,131206.0
2024-09-12 14:50:00,87.3,87.34,86.68,86.96,257209.0,86.9701,87.0099,86.3524,86.6313,257209.0
2024-09-12 14:55:00,86.97,87.37,86.89,87.37,136093.0,86.6413,87.0398,86.5616,87.0398,136093.0
2024-09-12 15:00:00,87.36,87.36,87.15,87.22,88771.0,87.0298,87.0298,86.8206,86.8904,88771.0
2024-09-12 15:05:00,87.23,87.38,87.23,87.26,85262.0,86.9003,87.0498,86.9003,86.9302,85262.0
2024-09-12 15:10:00,87.27,87.34,87.18,87.2,92797.0,86.9402,87.0099,86.8505,86.8704,92797.0
2024-09-12 15:15:00,87.2,87.26,87.09,87.25,151300.0,86.8704,86.9302,86.7608,86.9202,151300.0
2024-09-12 15:20:00,87.24,87.24,86.97,87.09,130495.0,86.9103,86.9103,86.6413,86.7608,130495.0
2024-09-12 15:25:00,87.09,87.15,86.89,87.06,145607.0,86.7608,86.8206,86.5616,86.731,145607.0
2024-09-12 15:30:00,87.03,87.08,86.89,86.98,160955.0,86.7011,86.7509,86.5616,86.6513,160955.0
2024-09-12 15:35:00,86.98,87.07,86.94,86.96,142569.0,86.6513,86.7409,86.6114,86.6313,142569.0
2024-09-12 15:40:00,86.96,87.1,86.87,86.99,139355.0,86.6313,86.7708,86.5417,86.6612,139355.0
2024-09-12 15:45:00,86.99,87.01,86.72,86.84,168756.0,86.6612,86.6811,86.3922,86.5118,168756.0
2024-09-12 15:50:00,86.82,87.14,86.77,86.93,335830.0,86.4919,86.8107,86.4421,86.6015,335830.0
2024-09-12 15:55:00,86.95,87.22,86.92,87.22,703416.0,86.6214,86.8904,86.5915,86.8904,703416.0
2024-09-13 09:30:00,88.01,89.31,87.87,89.31,760735.0,87.6774,88.9725,87.5379,88.9725,760735.0
2024-09-13 09:35:00,89.32,89.48,88.7,89.29,568015.0,88.9824,89.1418,88.3648,88.9525,568015.0
2024-09-13 09:40:00,89.3,90.13,89.2,89.93,649882.0,88.9625,89.7894,88.8629,89.5901,649882.0
2024-09-13 09:45:00,89.93,89.93,89.2,89.32,412013.0,89.5901,89.5901,88.8629,88.9824,412013.0
2024-09-13 09:50:00,89.32,90.18,89.26,90.16,444583.0,88.9824,89.8392,88.9226,89.8192,444583.0
2024-09-13 09:55:00,90.14,90.47,90.01,90.36,501941.0,89.7993,90.1281,89.6698,90.0185,501941.0
2024-09-13 10:00:00,90.37,90.88,89.81,90.84,542516.0,90.0285,90.5365,89.4706,90.4967,542516.0
2024-09-13 10:05:00,90.86,91.17,90.68,90.95,413373.0,90.5166,90.8254,90.3373,90.6063,413373.0
2024-09-13 10:10:00,90.93,91.01,90.46,90.64,342941.0,90.5863,90.666,90.1181,90.2974,342941.0
2024-09-13 10:15:00,90.68,91.16,90.57,90.78,331619.0,90.3373,90.8155,90.2277,90.4369,331619.0
2024-09-13 10:20:00,90.79,91.47,90.79,91.43,428788.0,90.4469,91.1243,90.4469,91.0844,428788.0
2024-09-13 10:25:00,91.43,91.47,90.2,90.24,492591.0,91.0844,91.1243,89.8591,89.8989,492591.0
2024-09-13 10:30:00,90.23,90.55,89.71,90.55,362520.0,89.889,90.2078,89.3709,90.2078,362520.0
2024-09-13 10:35:00,90.55,90.76,90.23,90.65,206576.0,90.2078,90.417,89.889,90.3074,206576.0
2024-09-13 10:40:00,90.63,91.02,90.62,91.02,158689.0,90.2875,90.676,90.2775,90.676,158689.0
2024-09-13 10:45:00,91.01,91.08,90.81,90.86,216703.0,90.666,90.7358,90.4668,90.5166,216703.0
2024-09-13 10:50:00,90.87,91.1,90.71,91.08,177492.0,90.5266,90.7557,90.3672,90.7358,177492.0
2024-09-13 10:55:00,91.05,91.21,90.97,91.14,171752.0,90.7059,90.8653,90.6262,90.7955,171752.0
2024-09-13 11:00:00,91.14,91.21,90.95,91.06,271223.0,90.7955,90.8653,90.6063,90.7158,271223.0
2024-09-13 11:05:00,91.08,91.23,91.01,91.04,131162.0,90.7358,90.8852,90.666,90.6959,131162.0
2024-09-13 11:10:00,91.06,91.24,90.92,90.95,168430.0,90.7158,90.8952,90.5764,90.6063,168430.0
2024-09-13 11:15:00,90.96,91.0,90.75,90.97,96628.0,90.6162,90.6561,90.407,90.6262,96628.0
2024-09-13 11:20:00,90.97,91.03,90.79,90.97,89449.0,90.6262,90.686,90.4469,90.6262,89449.0
2024-09-13 11:25:00,90.98,91.04,90.76,90.83,109086.0,90.6361,90.6959,90.417,90.4867,109086.0
2024-09-13 11:30:00,90.85,90.86,90.67,90.7,166785.0,90.5066,90.5166,90.3273,90.3572,166785.0
2024-09-13 11:35:00,90.72,90.84,90.56,90.77,175266.0,90.3771,90.4967,90.2177,90.4269,175266.0
2024-09-13 11:40:00,90.77,90.79,90.63,90.66,74308.0,90.4269,90.4469,90.2875,90.3174,74308.0
2024-09-13 11:45:00,90.67,90.76,90.57,90.58,76628.0,90.3273,90.417,90.2277,90.2377,76628.0
2024-09-13 11:50:00,90.59,90.6,90.38,90.57,141007.0,90.2476,90.2576,90.0384,90.2277,141007.0
2024-09-13 11:55:00,90.57,90.8,90.5,90.67,89155.0,90.2277,90.4568,90.158,90.3273,89155.0
2024-09-13 12:00:00,90.68,90.87,90.64,90.84,124340.0,90.3373,90.5266,90.2974,90.4967,124340.0
2024-09-13 12:05:00,90.84,90.84,90.52,90.67,67304.0,90.4967,90.4967,90.1779,90.3273,67304.0
2024-09-13 12:10:00,90.65,90.82,90.58,90.73,69651.0,90.3074,90.4768,90.2377,90.3871,69651.0
2024-09-13 12:15:00,90.73,90.74,90.59,90.69,44897.0,90.3871,90.3971,90.2476,90.3472,44897.0
2024-09-13 12:20:00,90.7,90.99,90.69,90.96,72352.0,90.3572,90.6461,90.3472,90.6162,72352.0
2024-09-13 12:25:00,90.96,91.01,90.89,90.96,69085.0,90.6162,90.666,90.5465,90.6162,69085.0
2024-09-13 12:30:00,90.96,91.12,90.92,90.92,90687.0,90.6162,90.7756,90.5764,90.5764,90687.0
2024-09-13 12:35:00,90.93,90.98,90.82,90.84,76231.0,90.5863,90.6361,90.4768,90.4967,76231.0
2024-09-13 12:40:00,90.86,90.9,90.74,90.83,44201.0,90.5166,90.5564,90.3971,90.4867,44201.0
2024-09-13 12:45:00,90.82,90.84,90.59,90.68,66070.0,90.4768,90.4967,90.2476,90.3373,66070.0
2024-09-13 12:50:00,90.7,91.01,90.66,90.98,67324.0,90.3572,90.666,90.3174,90.6361,67324.0
2024-09-13 12:55:00,90.98,91.19,90.96,91.16,82021.0,90.6361,90.8454,90.6162,90.8155,82021.0
2024-09-13 13:00:00,91.19,91.25,91.13,91.15,88584.0,90.8454,90.9051,90.7856,90.8055,88584.0
2024-09-13 13:05:00,91.14,91.28,91.08,91.18,81034.0,90.7955,90.935,90.7358,90.8354,81034.0
2024-09-13 13:10:00,91.19,91.2,91.09,91.17,46323.0,90.8454,90.8553,90.7457,90.8254,46323.0
2024-09-13 13:15:00,91.18,91.42,91.15,91.4,101965.0,90.8354,91.0745,90.8055,91.0546,101965.0
2024-09-13 13:20:00,91.39,91.41,91.19,91.23,49995.0,91.0446,91.0645,90.8454,90.8852,49995.0
2024-09-13 13:25:00,91.23,91.33,91.16,91.31,68464.0,90.8852,90.9848,90.8155,90.9649,68464.0
2024-09-13 13:30:00,91.31,91.35,91.06,91.06,107296.0,90.9649,91.0047,90.7158,90.7158,107296.0
2024-09-13 13:35:00,91.08,91.25,91.02,91.21,75050.0,90.7358,90.9051,90.676,90.8653,75050.0
2024-09-13 13:40:00,91.23,91.26,91.13,91.22,55632.0,90.8852,90.9151,90.7856,90.8752,55632.0
2024-09-13 13:45:00,91.24,91.26,91.15,91.21,45025.0,90.8952,90.9151,90.8055,90.8653,45025.0
2024-09-13 13:50:00,91.23,91.42,91.22,91.32,75347.0,90.8852,91.0745,90.8752,90.9749,75347.0
2024-09-13 13:55:00,91.33,91.37,91.22,91.26,59535.0,90.9848,91.0247,90.8752,90.9151,59535.0
2024-09-13 14:00:00,91.26,91.3,90.87,91.13,132992.0,90.9151,90.9549,90.5266,90.7856,132992.0
2024-09-13 14:05:00,91.13,91.32,91.13,91.27,53657.0,90.7856,90.9749,90.7856,90.925,53657.0
2024-09-13 14:10:00,91.26,91.26,90.93,91.02,92165.0,90.9151,90.9151,90.5863,90.676,92165.0
2024-09-13 14:15:00,91.04,91.14,90.94,91.08,67820.0,90.6959,90.7955,90.5963,90.7358,67820.0
2024-09-13 14:20:00,91.07,91.11,90.9,90.9,99901.0,90.7258,90.7657,90.5564,90.5564,99901.0
2024-09-13 14:25:00,90.93,91.1,90.9,91.05,67523.0,90.5863,90.7557,90.5564,90.7059,67523.0
2024-09-13 14:30:00,91.05,91.06,90.84,90.94,64638.0,90.7059,90.7158,90.4967,90.5963,64638.0
2024-09-13 14:35:00,90.96,91.09,90.85,91.06,76569.0,90.6162,90.7457,90.5066,90.7158,76569.0
2024-09-13 14:40:00,91.06,91.23,91.03,91.18,66287.0,90.7158,90.8852,90.686,90.8354,66287.0
2024-09-13 14:45:00,91.17,91.29,91.09,91.1,62828.0,90.8254,90.945,90.7457,90.7557,62828.0
2024-09-13 14:50:00,91.09,91.11,90.98,91.06,81197.0,90.7457,90.7657,90.6361,90.7158,81197.0
2024-09-13 14:55:00,91.06,91.06,90.88,90.98,122324.0,90.7158,90.7158,90.5365,90.6361,122324.0
2024-09-13 15:00:00,90.97,90.97,90.63,90.63,74381.0,90.6262,90.6262,90.2875,90.2875,74381.0
2024-09-13 15:05:00,90.63,90.82,90.63,90.81,74552.0,90.2875,90.4768,90.2875,90.4668,74552.0
2024-09-13 15:10:00,90.81,90.97,90.78,90.93,88287.0,90.4668,90.6262,90.4369,90.5863,88287.0
2024-09-13 15:15:00,90.92,90.95,90.84,90.92,81738.0,90.5764,90.6063,90.4967,90.5764,81738.0
2024-09-13 15:20:00,90.92,91.0,90.87,90.94,86823.0,90.5764,90.6561,90.5266,90.5963,86823.0
2024-09-13 15:25:00,90.94,91.06,90.83,90.95,113870.0,90.5963,90.7158,90.4867,90.6063,113870.0
2024-09-13 15:30:00,90.95,91.12,90.91,91.1,119215.0,90.6063,90.7756,90.5664,90.7557,119215.0
2024-09-13 15:35:00,91.1,91.11,90.84,90.98,151320.0,90.7557,90.7657,90.4967,90.6361,151320.0
2024-09-13 15:40:00,90.98,91.12,90.98,91.09,118992.0,90.6361,90.7756,90.6361,90.7457,118992.0
2024-09-13 15:45:00,91.08,91.2,91.06,91.09,188663.0,90.7358,90.8553,90.7158,90.7457,188663.0
2024-09-13 15:50:00,91.08,91.3,91.05,91.3,375616.0,90.7358,90.9549,90.7059,90.9549,375616.0
2024-09-13 15:55:00,91.28,91.33,91.11,91.22,571440.0,90.935,90.9848,90.7657,90.8752,571440.0
2024-09-16 09:30:00,87.21,87.6,86.15,86.5,1686704.0,86.8804,87.2689,85.8244,86.1731,1686704.0
2024-09-16 09:35:00,86.52,87.54,85.92,87.17,701242.0,86.193,87.2091,85.5953,86.8405,701242.0
2024-09-16 09:40:00,87.21,87.42,86.77,87.2,282190.0,86.8804,87.0896,86.4421,86.8704,282190.0
2024-09-16 09:45:00,87.18,87.57,87.17,87.35,424011.0,86.8505,87.239,86.8405,87.0199,424011.0
2024-09-16 09:50:00,87.37,87.59,87.01,87.56,301524.0,87.0398,87.259,86.6811,87.2291,301524.0
2024-09-16 09:55:00,87.57,87.81,87.33,87.35,384170.0,87.239,87.4781,86.9999,87.0199,384170.0
2024-09-16 10:00:00,87.33,87.65,87.25,87.64,340249.0,86.9999,87.3187,86.9202,87.3088,340249.0
2024-09-16 10:05:00,87.64,88.01,87.58,87.74,404419.0,87.3088,87.6774,87.249,87.4084,404419.0
2024-09-16 10:10:00,87.75,88.24,87.7,88.14,368135.0,87.4184,87.9065,87.3685,87.8069,368135.0
2024-09-16 10:15:00,88.14,88.2,87.91,88.02,262498.0,87.8069,87.8667,87.5777,87.6873,262498.0
2024-09-16 10:20:00,88.0,88.08,87.57,87.68,266942.0,87.6674,87.7471,87.239,87.3486,266942.0
2024-09-16 10:25:00,87.69,87.9,87.64,87.84,182192.0,87.3586,87.5678,87.3088,87.508,182192.0
2024-09-16 10:30:00,87.85,87.9,87.28,87.41,281948.0,87.518,87.5678,86.9501,87.0796,281948.0
2024-09-16 10:35:00,87.4,87.78,87.27,87.52,218742.0,87.0697,87.4482,86.9402,87.1892,218742.0
2024-09-16 10:40:00,87.52,87.74,87.4,87.42,243681.0,87.1892,87.4084,87.0697,87.0896,243681.0
2024-09-16 10:45:00,87.42,87.56,87.25,87.52,225674.0,87.0896,87.2291,86.9202,87.1892,225674.0
2024-09-16 10:50:00,87.52,87.81,87.49,87.6,180713.0,87.1892,87.4781,87.1593,87.2689,180713.0
2024-09-16 10:55:00,87.61,87.67,87.35,87.39,131884.0,87.2789,87.3387,87.0199,87.0597,131884.0
2024-09-16 11:00:00,87.39,87.42,87.03,87.18,199235.0,87.0597,87.0896,86.7011,86.8505,199235.0
2024-09-16 11:05:00,87.2,87.43,87.12,87.29,122607.0,86.8704,87.0996,86.7907,86.9601,122607.0
2024-09-16 11:10:00,87.28,87.57,87.24,87.51,143735.0,86.9501,87.239,86.9103,87.1793,143735.0
2024-09-16 11:15:00,87.5,87.57,87.32,87.53,132713.0,87.1693,87.239,86.99,87.1992,132713.0
2024-09-16 11:20:00,87.55,87.56,87.36,87.53,174549.0,87.2191,87.2291,87.0298,87.1992,174549.0
2024-09-16 11:25:00,87.54,87.65,87.25,87.27,177732.0,87.2091,87.3187,86.9202,86.9402,177732.0
2024-09-16 11:30:00,87.26,87.59,87.24,87.41,198989.0,86.9302,87.259,86.9103,87.0796,198989.0
2024-09-16 11:35:00,87.43,87.43,87.07,87.23,186639.0,87.0996,87.0996,86.7409,86.9003,186639.0
2024-09-16 11:40:00,87.23,87.35,87.01,87.03,196138.0,86.9003,87.0199,86.6811,86.7011,196138.0
2024-09-16 11:45:00,87.02,87.16,86.89,87.07,216523.0,86.6911,86.8306,86.5616,86.7409,216523.0
2024-09-16 11:50:00,87.07,87.13,86.83,87.1,209299.0,86.7409,86.8007,86.5018,86.7708,209299.0
2024-09-16 11:55:00,87.08,87.12,86.95,87.04,108875.0,86.7509,86.7907,86.6214,86.711,108875.0
2024-09-16 12:00:00,87.06,87.08,86.91,86.92,161015.0,86.731,86.7509,86.5815,86.5915,161015.0
2024-09-16 12:05:00,86.92,87.17,86.86,87.1,220277.0,86.5915,86.8405,86.5317,86.7708,220277.0
2024-09-16 12:10:00,87.09,87.11,86.66,86.74,183227.0,86.7608,86.7808,86.3325,86.4122,183227.0
2024-09-16 12:15:00,86.74,86.8,86.56,86.65,144379.0,86.4122,86.4719,86.2329,86.3225,144379.0
2024-09-16 12:20:00,86.65,86.7,86.51,86.68,148961.0,86.3225,86.3723,86.183,86.3524,148961.0
2024-09-16 12:25:00,86.68,86.93,86.68,86.81,170951.0,86.3524,86.6015,86.3524,86.4819,170951.0
2024-09-16 12:30:00,86.81,86.87,86.56,86.66,129084.0,86.4819,86.5417,86.2329,86.3325,129084.0
2024-09-16 12:35:00,86.65,86.72,86.56,86.61,136160.0,86.3225,86.3922,86.2329,86.2827,136160.0
2024-09-16 12:40:00,86.61,86.7,86.46,86.46,210342.0,86.2827,86.3723,86.1332,86.1332,210342.0
2024-09-16 12:45:00,86.46,86.6,86.4,86.6,140893.0,86.1332,86.2727,86.0735,86.2727,140893.0
2024-09-16 12:50:00,86.6,86.77,86.57,86.68,108038.0,86.2727,86.4421,86.2428,86.3524,108038.0
2024-09-16 12:55:00,86.68,86.75,86.62,86.72,110695.0,86.3524,86.4221,86.2926,86.3922,110695.0
2024-09-16 13:00:00,86.72,86.75,86.5,86.51,111377.0,86.3922,86.4221,86.1731,86.183,111377.0
2024-09-16 13:05:00,86.52,86.61,86.5,86.59,120106.0,86.193,86.2827,86.1731,86.2627,120106.0
2024-09-16 13:10:00,86.59,86.62,86.49,86.51,121342.0,86.2627,86.2926,86.1631,86.183,121342.0
2024-09-16 13:15:00,86.52,86.6,86.38,86.53,129703.0,86.193,86.2727,86.0535,86.203,129703.0
2024-09-16 13:20:00,86.53,86.53,86.35,86.5,110156.0,86.203,86.203,86.0236,86.1731,110156.0
2024-09-16 13:25:00,86.51,86.65,86.4,86.59,134521.0,86.183,86.3225,86.0735,86.2627,134521.0
2024-09-16 13:30:00,86.58,86.75,86.57,86.69,124478.0,86.2528,86.4221,86.2428,86.3624,124478.0
2024-09-16 13:35:00,86.7,86.87,86.66,86.86,96899.0,86.3723,86.5417,86.3325,86.5317,96899.0
2024-09-16 13:40:00,86.85,86.89,86.75,86.83,174171.0,86.5218,86.5616,86.4221,86.5018,174171.0
2024-09-16 13:45:00,86.85,86.92,86.73,86.78,98043.0,86.5218,86.5915,86.4022,86.452,98043.0
2024-09-16 13:50:00,86.78,86.93,86.76,86.76,145599.0,86.452,86.6015,86.4321,86.4321,145599.0
2024-09-16 13:55:00,86.76,86.82,86.68,86.82,113291.0,86.4321,86.4919,86.3524,86.4919,113291.0
2024-09-16 14:00:00,86.83,86.86,86.67,86.67,114505.0,86.5018,86.5317,86.3424,86.3424,114505.0
2024-09-16 14:05:00,86.66,86.68,86.48,86.63,160554.0,86.3325,86.3524,86.1532,86.3026,160554.0
2024-09-16 14:10:00,86.62,86.91,86.61,86.86,113865.0,86.2926,86.5815,86.2827,86.5317,113865.0
2024-09-16 14:15:00,86.86,86.89,86.77,86.81,109514.0,86.5317,86.5616,86.4421,86.4819,109514.0
2024-09-16 14:20:00,86.8,87.03,86.75,86.95,129927.0,86.4719,86.7011,86.4221,86.6214,129927.0
2024-09-16 14:25:00,86.95,87.19,86.9,87.11,127680.0,86.6214,86.8605,86.5716,86.7808,127680.0
2024-09-16 14:30:00,87.11,87.15,86.98,87.02,126795.0,86.7808,86.8206,86.6513,86.6911,126795.0
2024-09-16 14:35:00,87.03,87.06,86.96,87.02,76679.0,86.7011,86.731,86.6313,86.6911,76679.0
2024-09-16 14:40:00,87.02,87.02,86.83,86.84,167704.0,86.6911,86.6911,86.5018,86.5118,167704.0
2024-09-16 14:45:00,86.84,87.12,86.72,87.08,138664.0,86.5118,86.7907,86.3922,86.7509,138664.0
2024-09-16 14:50:00,87.08,87.11,86.91,87.03,84485.0,86.7509,86.7808,86.5815,86.7011,84485.0
2024-09-16 14:55:00,87.03,87.33,87.02,87.28,224539.0,86.7011,86.9999,86.6911,86.9501,224539.0
2024-09-16 15:00:00,87.27,87.27,87.05,87.06,127703.0,86.9402,86.9402,86.721,86.731,127703.0
2024-09-16 15:05:00,87.05,87.22,87.03,87.15,107474.0,86.721,86.8904,86.7011,86.8206,107474.0
2024-09-16 15:10:00,87.16,87.17,87.01,87.02,90375.0,86.8306,86.8405,86.6811,86.6911,90375.0
2024-09-16 15:15:00,87.03,87.1,86.96,87.09,122121.0,86.7011,86.7708,86.6313,86.7608,122121.0
2024-09-16 15:20:00,87.09,87.1,86.91,86.95,162292.0,86.7608,86.7708,86.5815,86.6214,162292.0
2024-09-16 15:25:00,86.96,87.02,86.91,86.97,102836.0,86.6313,86.6911,86.5815,86.6413,102836.0
2024-09-16 15:30:00,86.97,87.18,86.91,87.18,166583.0,86.6413,86.8505,86.5815,86.8505,166583.0
2024-09-16 15:35:00,87.19,87.34,87.01,87.23,144490.0,86.8605,87.0099,86.6811,86.9003,144490.0
2024-09-16 15:40:00,87.23,87.35,87.16,87.34,127469.0,86.9003,87.0199,86.8306,87.0099,127469.0
2024-09-16 15:45:00,87.34,87.37,87.14,87.33,155443.0,87.0099,87.0398,86.8107,86.9999,155443.0
2024-09-16 15:50:00,87.32,87.45,87.15,87.22,324377.0,86.99,87.1195,86.8206,86.8904,324377.0
2024-09-16 15:55:00,87.23,87.25,86.96,87.17,699459.0,86.9003,86.9202,86.6313,86.8405,699459.0
2024-09-17 09:30:00,88.06,88.75,87.54,87.8,898518.0,87.7272,88.4146,87.2091,87.4682,898518.0
2024-09-17 09:35:00,87.82,88.21,87.7,88.16,535240.0,87.4881,87.8766,87.3685,87.8268,535240.0
2024-09-17 09:40:00,88.14,88.43,88.06,88.24,225173.0,87.8069,88.0958,87.7272,87.9065,225173.0
2024-09-17 09:45:00,88.26,88.3,87.73,87.76,189827.0,87.9264,87.9663,87.3984,87.4283,189827.0
2024-09-17 09:50:00,87.78,88.01,87.55,87.7,203934.0,87.4482,87.6774,87.2191,87.3685,203934.0
2024-09-17 09:55:00,87.73,88.15,87.72,88.04,130939.0,87.3984,87.8168,87.3885,87.7073,130939.0
2024-09-17 10:00:00,88.06,88.36,88.0,88.3,304753.0,87.7272,88.026,87.6674,87.9663,304753.0
2024-09-17 10:05:00,88.3,88.7,88.15,88.51,259638.0,87.9663,88.3648,87.8168,88.1755,259638.0
2024-09-17 10:10:00,88.49,88.66,88.4,88.62,200051.0,88.1556,88.3249,88.0659,88.2851,200051.0
2024-09-17 10:15:00,88.61,88.64,88.48,88.53,145322.0,88.2751,88.305,88.1456,88.1954,145322.0
2024-09-17 10:20:00,88.54,88.67,88.47,88.66,239212.0,88.2054,88.3349,88.1356,88.3249,239212.0
2024-09-17 10:25:00,88.66,89.04,88.61,88.95,320667.0,88.3249,88.7035,88.2751,88.6138,320667.0
2024-09-17 10:30:00,88.97,88.99,88.7,88.8,143165.0,88.6337,88.6537,88.3648,88.4644,143165.0
2024-09-17 10:35:00,88.8,88.97,88.61,88.93,165815.0,88.4644,88.6337,88.2751,88.5939,165815.0
2024-09-17 10:40:00,88.92,88.99,88.74,88.97,103352.0,88.5839,88.6537,88.4046,88.6337,103352.0
2024-09-17 10:45:00,88.99,89.2,88.91,89.06,148178.0,88.6537,88.8629,88.574,88.7234,148178.0
2024-09-17 10:50:00,89.06,89.09,88.83,88.9,120525.0,88.7234,88.7533,88.4943,88.564,120525.0
2024-09-17 10:55:00,88.9,88.93,88.5,88.71,113025.0,88.564,88.5939,88.1655,88.3747,113025.0
2024-09-17 11:00:00,88.72,89.0,88.7,88.73,103457.0,88.3847,88.6636,88.3648,88.3946,103457.0
2024-09-17 11:05:00,88.75,89.02,88.74,89.02,93115.0,88.4146,88.6836,88.4046,88.6836,93115.0
2024-09-17 11:10:00,89.03,89.16,88.97,89.15,114966.0,88.6935,88.823,88.6337,88.8131,114966.0
2024-09-17 11:15:00,89.15,89.4,89.14,89.4,174950.0,88.8131,89.0621,88.8031,89.0621,174950.0
2024-09-17 11:20:00,89.4,89.4,89.18,89.38,203108.0,89.0621,89.0621,88.8429,89.0422,203108.0
2024-09-17 11:25:00,89.39,89.57,89.29,89.38,205756.0,89.0522,89.2315,88.9525,89.0422,205756.0
2024-09-17 11:30:00,89.38,89.43,89.19,89.22,129253.0,89.0422,89.092,88.8529,88.8828,129253.0
2024-09-17 11:35:00,89.22,89.38,89.08,89.14,69494.0,88.8828,89.0422,88.7433,88.8031,69494.0
2024-09-17 11:40:00,89.15,89.16,88.97,89.07,82756.0,88.8131,88.823,88.6337,88.7334,82756.0
2024-09-17 11:45:00,89.08,89.13,88.96,88.97,70964.0,88.7433,88.7931,88.6238,88.6337,70964.0
2024-09-17 11:50:00,88.97,89.16,88.96,89.05,72359.0,88.6337,88.823,88.6238,88.7134,72359.0
2024-09-17 11:55:00,89.04,89.2,88.95,89.11,87350.0,88.7035,88.8629,88.6138,88.7732,87350.0
2024-09-17 12:00:00,89.11,89.25,89.09,89.17,73236.0,88.7732,88.9127,88.7533,88.833,73236.0
2024-09-17 12:05:00,89.17,89.26,89.07,89.11,56160.0,88.833,88.9226,88.7334,88.7732,56160.0
2024-09-17 12:10:00,89.08,89.1,88.99,89.08,73152.0,88.7433,88.7633,88.6537,88.7433,73152.0
2024-09-17 12:15:00,89.07,89.07,88.68,88.79,114429.0,88.7334,88.7334,88.3448,88.4544,114429.0
2024-09-17 12:20:00,88.78,88.78,88.3,88.48,216608.0,88.4445,88.4445,87.9663,88.1456,216608.0
2024-09-17 12:25:00,88.47,88.78,88.39,88.7,127329.0,88.1356,88.4445,88.0559,88.3648,127329.0
2024-09-17 12:30:00,88.69,88.72,88.48,88.49,80681.0,88.3548,88.3847,88.1456,88.1556,80681.0
2024-09-17 12:35:00,88.5,88.59,88.32,88.44,93915.0,88.1655,88.2552,87.9862,88.1057,93915.0
2024-09-17 12:40:00,88.45,88.49,88.11,88.14,102648.0,88.1157,88.1556,87.777,87.8069,102648.0
2024-09-17 12:45:00,88.12,88.2,87.7,87.76,211007.0,87.787,87.8667,87.3685,87.4283,211007.0
2024-09-17 12:50:00,87.74,87.89,87.55,87.83,182148.0,87.4084,87.5578,87.2191,87.4981,182148.0
2024-09-17 12:55:00,87.83,87.98,87.65,87.79,167429.0,87.4981,87.6475,87.3187,87.4582,167429.0
2024-09-17 13:00:00,87.8,88.01,87.79,87.86,180522.0,87.4682,87.6774,87.4582,87.5279,180522.0
2024-09-17 13:05:00,87.87,88.0,87.82,87.97,92664.0,87.5379,87.6674,87.4881,87.6375,92664.0
2024-09-17 13:10:00,87.99,88.0,87.78,87.99,152751.0,87.6574,87.6674,87.4482,87.6574,152751.0
2024-09-17 13:15:00,87.98,88.14,87.95,88.13,125538.0,87.6475,87.8069,87.6176,87.7969,125538.0
2024-09-17 13:20:00,88.14,88.28,88.11,88.27,115729.0,87.8069,87.9464,87.777,87.9364,115729.0
2024-09-17 13:25:00,88.27,88.42,88.23,88.29,104150.0,87.9364,88.0858,87.8965,87.9563,104150.0
2024-09-17 13:30:00,88.3,88.51,88.25,88.31,99747.0,87.9663,88.1755,87.9165,87.9762,99747.0
2024-09-17 13:35:00,88.3,88.54,88.3,88.47,76453.0,87.9663,88.2054,87.9663,88.1356,76453.0
2024-09-17 13:40:00,88.46,88.46,88.07,88.1,107759.0,88.1257,88.1257,87.7371,87.767,107759.0
2024-09-17 13:45:00,88.07,88.51,87.9,88.5,144043.0,87.7371,88.1755,87.5678,88.1655,144043.0
2024-09-17 13:50:00,88.49,88.62,88.45,88.52,108265.0,88.1556,88.2851,88.1157,88.1854,108265.0
2024-09-17 13:55:00,88.51,88.54,88.4,88.51,108332.0,88.1755,88.2054,88.0659,88.1755,108332.0
2024-09-17 14:00:00,88.52,88.68,88.41,88.63,111273.0,88.1854,88.3448,88.0759,88.295,111273.0
2024-09-17 14:05:00,88.63,88.68,88.52,88.59,125226.0,88.295,88.3448,88.1854,88.2552,125226.0
2024-09-17 14:10:00,88.58,88.66,88.4,88.42,125326.0,88.2452,88.3249,88.0659,88.0858,125326.0
2024-09-17 14:15:00,88.42,88.52,88.3,88.36,69693.0,88.0858,88.1854,87.9663,88.026,69693.0
2024-09-17 14:20:00,88.34,88.57,88.24,88.56,106397.0,88.0061,88.2353,87.9065,88.2253,106397.0
2024-09-17 14:25:00,88.55,88.64,88.28,88.38,90565.0,88.2153,88.305,87.9464,88.046,90565.0
2024-09-17 14:30:00,88.35,88.39,88.22,88.39,86351.0,88.0161,88.0559,87.8866,88.0559,86351.0
2024-09-17 14:35:00,88.4,88.62,88.39,88.58,87908.0,88.0659,88.2851,88.0559,88.2452,87908.0
2024-09-17 14:40:00,88.59,88.66,88.5,88.56,61179.0,88.2552,88.3249,88.1655,88.2253,61179.0
2024-09-17 14:45:00,88.56,88.59,88.24,88.48,126297.0,88.2253,88.2552,87.9065,88.1456,126297.0
2024-09-17 14:50:00,88.46,88.49,88.29,88.43,69401.0,88.1257,88.1556,87.9563,88.0958,69401.0
2024-09-17 14:55:00,88.42,88.56,88.39,88.46,82356.0,88.0858,88.2253,88.0559,88.1257,82356.0
2024-09-17 15:00:00,88.47,88.61,88.44,88.49,85856.0,88.1356,88.2751,88.1057,88.1556,85856.0
2024-09-17 15:05:00,88.48,88.62,88.41,88.6,71585.0,88.1456,88.2851,88.0759,88.2651,71585.0
2024-09-17 15:10:00,88.6,88.75,88.53,88.55,143746.0,88.2651,88.4146,88.1954,88.2153,143746.0
2024-09-17 15:15:00,88.54,88.63,88.48,88.56,81410.0,88.2054,88.295,88.1456,88.2253,81410.0
2024-09-17 15:20:00,88.56,88.59,88.25,88.29,116465.0,88.2253,88.2552,87.9165,87.9563,116465.0
2024-09-17 15:25:00,88.3,88.51,88.28,88.51,107537.0,87.9663,88.1755,87.9464,88.1755,107537.0
2024-09-17 15:30:00,88.48,88.64,88.46,88.57,125522.0,88.1456,88.305,88.1257,88.2353,125522.0
2024-09-17 15:35:00,88.56,88.73,88.54,88.63,142071.0,88.2253,88.3946,88.2054,88.295,142071.0
2024-09-17 15:40:00,88.64,88.68,88.46,88.57,119965.0,88.305,88.3448,88.1257,88.2353,119965.0
2024-09-17 15:45:00,88.56,88.67,88.5,88.61,147818.0,88.2253,88.3349,88.1655,88.2751,147818.0
2024-09-17 15:50:00,88.6,88.9,88.55,88.8,232382.0,88.2651,88.564,88.2153,88.4644,232382.0
2024-09-17 15:55:00,88.8,88.8,88.58,88.72,500430.0,88.4644,88.4644,88.2452,88.3847,500430.0
2024-09-18 09:30:00,87.99,88.95,87.68,88.8,605864.0,87.6574,88.6138,87.3486,88.4644,605864.0
2024-09-18 09:35:00,88.86,88.92,88.15,88.29,206678.0,88.5242,88.5839,87.8168,87.9563,206678.0
2024-09-18 09:40:00,88.29,88.53,88.08,88.47,231750.0,87.9563,88.1954,87.7471,88.1356,231750.0
2024-09-18 09:45:00,88.47,88.58,88.23,88.55,122516.0,88.1356,88.2452,87.8965,88.2153,122516.0
2024-09-18 09:50:00,88.57,88.73,88.35,88.59,176296.0,88.2353,88.3946,88.0161,88.2552,176296.0
2024-09-18 09:55:00,88.59,88.76,88.56,88.66,109079.0,88.2552,88.4245,88.2253,88.3249,109079.0
2024-09-18 10:00:00,88.66,88.67,88.32,88.33,130027.0,88.3249,88.3349,87.9862,87.9962,130027.0
2024-09-18 10:05:00,88.33,88.55,88.13,88.16,188486.0,87.9962,88.2153,87.7969,87.8268,188486.0
2024-09-18 10:10:00,88.17,88.33,88.01,88.15,155610.0,87.8368,87.9962,87.6774,87.8168,155610.0
2024-09-18 10:15:00,88.15,88.28,88.12,88.16,92772.0,87.8168,87.9464,87.787,87.8268,92772.0
2024-09-18 10:20:00,88.13,88.25,88.07,88.1,124576.0,87.7969,87.9165,87.7371,87.767,124576.0
2024-09-18 10:25:00,88.1,88.24,88.02,88.13,167921.0,87.767,87.9065,87.6873,87.7969,167921.0
2024-09-18 10:30:00,88.1,88.16,87.93,87.96,189408.0,87.767,87.8268,87.5977,87.6276,189408.0
2024-09-18 10:35:00,87.98,88.11,87.92,88.04,107632.0,87.6475,87.777,87.5877,87.7073,107632.0
2024-09-18 10:40:00,88.03,88.1,87.96,87.97,135148.0,87.6973,87.767,87.6276,87.6375,135148.0
2024-09-18 10:45:00,88.01,88.09,87.96,87.98,142551.0,87.6774,87.7571,87.6276,87.6475,142551.0
2024-09-18 10:50:00,87.98,88.01,87.89,87.98,87393.0,87.6475,87.6774,87.5578,87.6475,87393.0
2024-09-18 10:55:00,87.98,88.05,87.88,87.99,104083.0,87.6475,87.7172,87.5479,87.6574,104083.0
2024-09-18 11:00:00,88.0,88.05,87.93,87.99,101805.0,87.6674,87.7172,87.5977,87.6574,101805.0
2024-09-18 11:05:00,88.0,88.11,87.88,87.9,88910.0,87.6674,87.777,87.5479,87.5678,88910.0
2024-09-18 11:10:00,87.89,88.06,87.82,88.05,83216.0,87.5578,87.7272,87.4881,87.7172,83216.0
2024-09-18 11:15:00,88.06,88.06,87.9,87.99,74753.0,87.7272,87.7272,87.5678,87.6574,74753.0
2024-09-18 11:20:00,87.99,88.01,87.85,87.86,79750.0,87.6574,87.6774,87.518,87.5279,79750.0
2024-09-18 11:25:00,87.86,87.87,87.64,87.76,166071.0,87.5279,87.5379,87.3088,87.4283,166071.0
2024-09-18 11:30:00,87.75,87.75,87.26,87.33,253982.0,87.4184,87.4184,86.9302,86.9999,253982.0
2024-09-18 11:35:00,87.33,87.36,87.25,87.27,162607.0,86.9999,87.0298,86.9202,86.9402,162607.0
2024-09-18 11:40:00,87.27,87.3,87.1,87.12,147266.0,86.9402,86.9701,86.7708,86.7907,147266.0
2024-09-18 11:45:00,87.14,87.2,86.9,87.04,196559.0,86.8107,86.8704,86.5716,86.711,196559.0
2024-09-18 11:50:00,87.05,87.07,86.93,86.95,112025.0,86.721,86.7409,86.6015,86.6214,112025.0
2024-09-18 11:55:00,86.95,87.0,86.79,86.81,151447.0,86.6214,86.6712,86.462,86.4819,151447.0
2024-09-18 12:00:00,86.8,87.01,86.71,86.91,129108.0,86.4719,86.6811,86.3823,86.5815,129108.0
2024-09-18 12:05:00,86.91,87.14,86.91,87.06,119713.0,86.5815,86.8107,86.5815,86.731,119713.0
2024-09-18 12:10:00,87.06,87.14,87.01,87.11,103191.0,86.731,86.8107,86.6811,86.7808,103191.0
2024-09-18 12:15:00,87.11,87.24,87.09,87.15,115861.0,86.7808,86.9103,86.7608,86.8206,115861.0
2024-09-18 12:20:00,87.17,87.39,87.16,87.32,107872.0,86.8405,87.0597,86.8306,86.99,107872.0
2024-09-18 12:25:00,87.33,87.44,87.29,87.35,73723.0,86.9999,87.1095,86.9601,87.0199,73723.0
2024-09-18 12:30:00,87.35,87.4,87.31,87.39,74946.0,87.0199,87.0697,86.98,87.0597,74946.0
2024-09-18 12:35:00,87.39,87.47,87.33,87.42,68293.0,87.0597,87.1394,86.9999,87.0896,68293.0
2024-09-18 12:40:00,87.42,87.56,87.38,87.51,60927.0,87.0896,87.2291,87.0498,87.1793,60927.0
2024-09-18 12:45:00,87.51,87.58,87.45,87.56,58142.0,87.1793,87.249,87.1195,87.2291,58142.0
2024-09-18 12:50:00,87.57,87.73,87.57,87.71,68365.0,87.239,87.3984,87.239,87.3785,68365.0
2024-09-18 12:55:00,87.72,87.85,87.71,87.8,68858.0,87.3885,87.518,87.3785,87.4682,68858.0
2024-09-18 13:00:00,87.8,87.84,87.7,87.73,63763.0,87.4682,87.508,87.3685,87.3984,63763.0
2024-09-18 13:05:00,87.72,87.73,87.58,87.6,58260.0,87.3885,87.3984,87.249,87.2689,58260.0
2024-09-18 13:10:00,87.59,87.62,87.46,87.48,76739.0,87.259,87.2888,87.1294,87.1494,76739.0
2024-09-18 13:15:00,87.48,87.52,87.36,87.45,85007.0,87.1494,87.1892,87.0298,87.1195,85007.0
2024-09-18 13:20:00,87.46,87.54,87.32,87.33,67822.0,87.1294,87.2091,86.99,86.9999,67822.0
2024-09-18 13:25:00,87.33,87.53,87.3,87.52,99970.0,86.9999,87.1992,86.9701,87.1892,99970.0
2024-09-18 13:30:00,87.53,87.63,87.42,87.46,92745.0,87.1992,87.2988,87.0896,87.1294,92745.0
2024-09-18 13:35:00,87.46,87.51,87.16,87.33,125360.0,87.1294,87.1793,86.8306,86.9999,125360.0
2024-09-18 13:40:00,87.32,87.53,87.27,87.52,43373.0,86.99,87.1992,86.9402,87.1892,43373.0
2024-09-18 13:45:00,87.55,87.6,87.34,87.4,87335.0,87.2191,87.2689,87.0099,87.0697,87335.0
2024-09-18 13:50:00,87.41,87.47,87.3,87.47,70932.0,87.0796,87.1394,86.9701,87.1394,70932.0
2024-09-18 13:55:00,87.44,87.7,87.41,87.54,67983.0,87.1095,87.3685,87.0796,87.2091,67983.0
2024-09-18 14:00:00,87.54,89.2,87.25,87.93,651346.0,87.2091,88.8629,86.9202,87.5977,651346.0
2024-09-18 14:05:00,87.95,88.45,87.74,87.93,383574.0,87.6176,88.1157,87.4084,87.5977,383574.0
2024-09-18 14:10:00,87.91,87.98,87.13,87.55,263033.0,87.5777,87.6475,86.8007,87.2191,263033.0
2024-09-18 14:15:00,87.56,88.19,87.54,88.1,228626.0,87.2291,87.8567,87.2091,87.767,228626.0
2024-09-18 14:20:00,88.09,88.37,87.95,88.21,145765.0,87.7571,88.036,87.6176,87.8766,145765.0
2024-09-18 14:25:00,88.23,88.5,87.94,88.45,167714.0,87.8965,88.1655,87.6076,88.1157,167714.0
2024-09-18 14:30:00,88.46,89.03,88.43,89.03,189013.0,88.1257,88.6935,88.0958,88.6935,189013.0
2024-09-18 14:35:00,89.03,89.06,88.25,88.57,221603.0,88.6935,88.7234,87.9165,88.2353,221603.0
2024-09-18 14:40:00,88.6,88.73,87.97,88.05,188255.0,88.2651,88.3946,87.6375,87.7172,188255.0
2024-09-18 14:45:00,88.0,88.49,87.9,88.11,182514.0,87.6674,88.1556,87.5678,87.777,182514.0
2024-09-18 14:50:00,88.1,88.5,87.97,88.3,147711.0,87.767,88.1655,87.6375,87.9663,147711.0
2024-09-18 14:55:00,88.28,88.46,87.81,87.81,138916.0,87.9464,88.1257,87.4781,87.4781,138916.0
2024-09-18 15:00:00,87.8,87.84,87.18,87.26,293885.0,87.4682,87.508,86.8505,86.9302,293885.0
2024-09-18 15:05:00,87.25,87.25,86.85,87.09,221356.0,86.9202,86.9202,86.5218,86.7608,221356.0
2024-09-18 15:10:00,87.07,87.77,86.93,87.7,165666.0,86.7409,87.4383,86.6015,87.3685,165666.0
2024-09-18 15:15:00,87.67,87.83,87.42,87.8,136764.0,87.3387,87.4981,87.0896,87.4682,136764.0
2024-09-18 15:20:00,87.83,87.83,87.12,87.66,163559.0,87.4981,87.4981,86.7907,87.3287,163559.0
2024-09-18 15:25:00,87.65,88.27,87.63,88.11,235719.0,87.3187,87.9364,87.2988,87.777,235719.0
2024-09-18 15:30:00,88.12,88.32,87.81,88.0,125745.0,87.787,87.9862,87.4781,87.6674,125745.0
2024-09-18 15:35:00,87.99,88.2,87.62,87.89,172083.0,87.6574,87.8667,87.2888,87.5578,172083.0
2024-09-18 15:40:00,87.89,88.01,87.48,87.48,154478.0,87.5578,87.6774,87.1494,87.1494,154478.0
2024-09-18 15:45:00,87.46,87.74,87.09,87.34,209601.0,87.1294,87.4084,86.7608,87.0099,209601.0
2024-09-18 15:50:00,87.25,87.46,87.09,87.3,255007.0,86.9202,87.1294,86.7608,86.9701,255007.0
2024-09-18 15:55:00,87.33,87.45,87.2,87.38,653322.0,86.9999,87.1195,86.8704,87.0498,653322.0
2024-09-19 09:30:00,89.43,90.04,89.01,89.01,1040343.0,89.092,89.6997,88.6736,88.6736,1040343.0
2024-09-19 09:35:00,89.0,89.34,88.84,89.24,632050.0,88.6636,89.0023,88.5042,88.9027,632050.0
2024-09-19 09:40:00,89.2,89.24,88.56,88.59,572050.0,88.8629,88.9027,88.2253,88.2552,572050.0
2024-09-19 09:45:00,88.59,88.62,88.08,88.13,719545.0,88.2552,88.2851,87.7471,87.7969,719545.0
2024-09-19 09:50:00,88.13,88.18,87.58,88.08,598190.0,87.7969,87.8467,87.249,87.7471,598190.0
2024-09-19 09:55:00,88.09,88.24,87.89,88.18,370904.0,87.7571,87.9065,87.5578,87.8467,370904.0
2024-09-19 10:00:00,88.21,88.69,88.16,88.64,340576.0,87.8766,88.3548,87.8268,88.305,340576.0
2024-09-19 10:05:00,88.66,88.92,88.47,88.82,280882.0,88.3249,88.5839,88.1356,88.4843,280882.0
2024-09-19 10:10:00,88.83,89.15,88.63,89.13,345161.0,88.4943,88.8131,88.295,88.7931,345161.0
2024-09-19 10:15:00,89.15,89.64,89.09,89.51,350115.0,88.8131,89.3012,88.7533,89.1717,350115.0
2024-09-19 10:20:00,89.53,89.63,89.22,89.49,221085.0,89.1916,89.2912,88.8828,89.1518,221085.0
2024-09-19 10:25:00,89.48,89.82,89.39,89.76,219788.0,89.1418,89.4805,89.0522,89.4208,219788.0
2024-09-19 10:30:00,89.77,89.89,89.49,89.57,307229.0,89.4307,89.5503,89.1518,89.2315,307229.0
2024-09-19 10:35:00,89.59,89.64,89.38,89.64,194112.0,89.2514,89.3012,89.0422,89.3012,194112.0
2024-09-19 10:40:00,89.63,89.7,89.34,89.36,203156.0,89.2912,89.361,89.0023,89.0223,203156.0
2024-09-19 10:45:00,89.36,89.38,89.04,89.38,198802.0,89.0223,89.0422,88.7035,89.0422,198802.0
2024-09-19 10:50:00,89.36,89.45,89.11,89.15,196088.0,89.0223,89.1119,88.7732,88.8131,196088.0
2024-09-19 10:55:00,89.15,89.18,89.03,89.09,99176.0,88.8131,88.8429,88.6935,88.7533,99176.0
2024-09-19 11:00:00,89.09,89.32,88.86,89.28,241725.0,88.7533,88.9824,88.5242,88.9426,241725.0
2024-09-19 11:05:00,89.28,89.31,89.04,89.14,194978.0,88.9426,88.9725,88.7035,88.8031,194978.0
2024-09-19 11:10:00,89.17,89.47,89.16,89.25,106542.0,88.833,89.1319,88.823,88.9127,106542.0
2024-09-19 11:15:00,89.24,89.57,89.2,89.43,164156.0,88.9027,89.2315,88.8629,89.092,164156.0
2024-09-19 11:20:00,89.43,89.48,89.33,89.45,87309.0,89.092,89.1418,88.9924,89.1119,87309.0
2024-09-19 11:25:00,89.45,89.57,89.36,89.51,108529.0,89.1119,89.2315,89.0223,89.1717,108529.0
2024-09-19 11:30:00,89.53,89.62,89.43,89.5,101110.0,89.1916,89.2813,89.092,89.1617,101110.0
2024-09-19 11:35:00,89.53,89.56,89.38,89.53,131450.0,89.1916,89.2215,89.0422,89.1916,131450.0
2024-09-19 11:40:00,89.52,89.6,89.41,89.43,108415.0,89.1817,89.2614,89.0721,89.092,108415.0
2024-09-19 11:45:00,89.44,89.6,89.4,89.55,102656.0,89.102,89.2614,89.0621,89.2116,102656.0
2024-09-19 11:50:00,89.55,89.6,89.13,89.18,135170.0,89.2116,89.2614,88.7931,88.8429,135170.0
2024-09-19 11:55:00,89.18,89.25,88.98,89.24,124748.0,88.8429,88.9127,88.6437,88.9027,124748.0
2024-09-19 12:00:00,89.22,89.36,89.15,89.29,61880.0,88.8828,89.0223,88.8131,88.9525,61880.0
2024-09-19 12:05:00,89.3,89.49,89.22,89.48,60528.0,88.9625,89.1518,88.8828,89.1418,60528.0
2024-09-19 12:10:00,89.48,89.53,89.14,89.19,105312.0,89.1418,89.1916,88.8031,88.8529,105312.0
2024-09-19 12:15:00,89.19,89.41,89.15,89.34,87338.0,88.8529,89.0721,88.8131,89.0023,87338.0
2024-09-19 12:20:00,89.33,89.54,89.28,89.49,68436.0,88.9924,89.2016,88.9426,89.1518,68436.0
2024-09-19 12:25:00,89.47,89.68,89.45,89.5,114364.0,89.1319,89.3411,89.1119,89.1617,114364.0
2024-09-19 12:30:00,89.49,89.63,89.39,89.63,99871.0,89.1518,89.2912,89.0522,89.2912,99871.0
2024-09-19 12:35:00,89.62,89.93,89.59,89.92,144136.0,89.2813,89.5901,89.2514,89.5802,144136.0
2024-09-19 12:40:00,89.93,89.97,89.63,89.68,141396.0,89.5901,89.63,89.2912,89.3411,141396.0
2024-09-19 12:45:00,89.67,89.99,89.64,89.98,216764.0,89.3311,89.6499,89.3012,89.6399,216764.0
2024-09-19 12:50:00,89.98,90.08,89.97,89.98,153201.0,89.6399,89.7395,89.63,89.6399,153201.0
2024-09-19 12:55:00,89.97,89.99,89.84,89.96,88929.0,89.63,89.6499,89.5005,89.62,88929.0
2024-09-19 13:00:00,89.95,90.02,89.88,89.95,95462.0,89.61,89.6798,89.5403,89.61,95462.0
2024-09-19 13:05:00,89.97,89.97,89.79,89.93,89839.0,89.63,89.63,89.4506,89.5901,89839.0
2024-09-19 13:10:00,89.92,90.02,89.89,89.97,106912.0,89.5802,89.6798,89.5503,89.63,106912.0
2024-09-19 13:15:00,89.96,90.03,89.92,89.96,96561.0,89.62,89.6897,89.5802,89.62,96561.0
2024-09-19 13:20:00,89.95,89.99,89.82,89.83,94249.0,89.61,89.6499,89.4805,89.4905,94249.0
2024-09-19 13:25:00,89.83,89.99,89.81,89.97,109878.0,89.4905,89.6499,89.4706,89.63,109878.0
2024-09-19 13:30:00,89.98,90.02,89.92,90.0,92731.0,89.6399,89.6798,89.5802,89.6598,92731.0
2024-09-19 13:35:00,90.0,90.1,89.96,90.08,135597.0,89.6598,89.7595,89.62,89.7395,135597.0
2024-09-19 13:40:00,90.09,90.29,90.02,90.29,214652.0,89.7495,89.9488,89.6798,89.9488,214652.0
2024-09-19 13:45:00,90.29,90.39,90.28,90.29,99585.0,89.9488,90.0484,89.9388,89.9488,99585.0
2024-09-19 13:50:00,90.29,90.3,90.17,90.23,114158.0,89.9488,89.9587,89.8292,89.889,114158.0
2024-09-19 13:55:00,90.24,90.39,90.22,90.33,75806.0,89.8989,90.0484,89.879,89.9886,75806.0
2024-09-19 14:00:00,90.34,90.39,90.25,90.31,91140.0,89.9986,90.0484,89.9089,89.9687,91140.0
2024-09-19 14:05:00,90.3,90.31,90.1,90.13,84535.0,89.9587,89.9687,89.7595,89.7894,84535.0
2024-09-19 14:10:00,90.13,90.16,89.99,90.05,115870.0,89.7894,89.8192,89.6499,89.7097,115870.0
2024-09-19 14:15:00,90.04,90.04,89.76,89.87,176764.0,89.6997,89.6997,89.4208,89.5303,176764.0
2024-09-19 14:20:00,89.91,90.15,89.86,90.09,94784.0,89.5702,89.8093,89.5204,89.7495,94784.0
2024-09-19 14:25:00,90.1,90.1,89.89,90.01,156657.0,89.7595,89.7595,89.5503,89.6698,156657.0
2024-09-19 14:30:00,90.02,90.03,89.77,89.78,85646.0,89.6798,89.6897,89.4307,89.4407,85646.0
2024-09-19 14:35:00,89.78,89.88,89.69,89.87,114833.0,89.4407,89.5403,89.351,89.5303,114833.0
2024-09-19 14:40:00,89.87,89.87,89.7,89.82,118879.0,89.5303,89.5303,89.361,89.4805,118879.0
2024-09-19 14:45:00,89.81,89.83,89.61,89.67,221549.0,89.4706,89.4905,89.2713,89.3311,221549.0
2024-09-19 14:50:00,89.67,89.74,89.54,89.7,106068.0,89.3311,89.4008,89.2016,89.361,106068.0
2024-09-19 14:55:00,89.7,89.83,89.54,89.81,134379.0,89.361,89.4905,89.2016,89.4706,134379.0
2024-09-19 15:00:00,89.82,89.85,89.61,89.82,150961.0,89.4805,89.5104,89.2713,89.4805,150961.0
2024-09-19 15:05:00,89.81,89.81,89.54,89.61,116121.0,89.4706,89.4706,89.2016,89.2713,116121.0
2024-09-19 15:10:00,89.62,89.68,89.23,89.26,187368.0,89.2813,89.3411,88.8928,88.9226,187368.0
2024-09-19 15:15:00,89.26,89.42,89.19,89.29,126494.0,88.9226,89.082,88.8529,88.9525,126494.0
2024-09-19 15:20:00,89.29,89.44,89.13,89.42,168684.0,88.9525,89.102,88.7931,89.082,168684.0
2024-09-19 15:25:00,89.42,89.42,89.17,89.35,137340.0,89.082,89.082,88.833,89.0123,137340.0
2024-09-19 15:30:00,89.34,89.53,89.19,89.52,147244.0,89.0023,89.1916,88.8529,89.1817,147244.0
2024-09-19 15:35:00,89.52,89.73,89.51,89.69,172623.0,89.1817,89.3909,89.1717,89.351,172623.0
2024-09-19 15:40:00,89.69,89.8,89.58,89.61,219146.0,89.351,89.4606,89.2414,89.2713,219146.0
2024-09-19 15:45:00,89.61,89.83,89.58,89.69,213028.0,89.2713,89.4905,89.2414,89.351,213028.0
2024-09-19 15:50:00,89.68,89.68,89.17,89.37,577203.0,89.3411,89.3411,88.833,89.0322,577203.0
2024-09-19 15:55:00,89.37,89.42,89.04,89.23,984734.0,89.0322,89.082,88.7035,88.8928,984734.0
2024-09-20 09:30:00,88.4,89.46,88.33,89.3,1648897.0,88.0659,89.1219,87.9962,88.9625,1648897.0
2024-09-20 09:35:00,89.31,89.85,89.28,89.37,445936.0,88.9725,89.5104,88.9426,89.0322,445936.0
2024-09-20 09:40:00,89.4,89.67,89.21,89.37,283201.0,89.0621,89.3311,88.8728,89.0322,283201.0
2024-09-20 09:45:00,89.37,89.66,89.25,89.48,202830.0,89.0322,89.3211,88.9127,89.1418,202830.0
2024-09-20 09:50:00,89.48,89.69,89.41,89.56,174378.0,89.1418,89.351,89.0721,89.2215,174378.0
2024-09-20 09:55:00,89.57,89.65,89.06,89.22,210334.0,89.2315,89.3112,88.7234,88.8828,210334.0
2024-09-20 10:00:00,89.22,89.47,89.02,89.43,202891.0,88.8828,89.1319,88.6836,89.092,202891.0
2024-09-20 10:05:00,89.42,89.45,89.11,89.13,115832.0,89.082,89.1119,88.7732,88.7931,115832.0
2024-09-20 10:10:00,89.14,89.21,88.89,89.0,214963.0,88.8031,88.8728,88.554,88.6636,214963.0
2024-09-20 10:15:00,88.99,89.26,88.94,89.15,154808.0,88.6537,88.9226,88.6039,88.8131,154808.0
2024-09-20 10:20:00,89.16,89.37,89.08,89.36,158903.0,88.823,89.0322,88.7433,89.0223,158903.0
2024-09-20 10:25:00,89.35,89.51,89.28,89.5,133499.0,89.0123,89.1717,88.9426,89.1617,133499.0
2024-09-20 10:30:00,89.5,89.71,89.34,89.63,202624.0,89.1617,89.3709,89.0023,89.2912,202624.0
2024-09-20 10:35:00,89.63,89.63,89.34,89.53,166752.0,89.2912,89.2912,89.0023,89.1916,166752.0
2024-09-20 10:40:00,89.52,89.54,89.35,89.36,140015.0,89.1817,89.2016,89.0123,89.0223,140015.0
2024-09-20 10:45:00,89.37,89.5,89.27,89.38,179339.0,89.0322,89.1617,88.9326,89.0422,179339.0
2024-09-20 10:50:00,89.38,89.5,89.15,89.28,187073.0,89.0422,89.1617,88.8131,88.9426,187073.0
2024-09-20 10:55:00,89.27,89.5,89.2,89.41,134561.0,88.9326,89.1617,88.8629,89.0721,134561.0
2024-09-20 11:00:00,89.4,89.48,89.35,89.43,103260.0,89.0621,89.1418,89.0123,89.092,103260.0
2024-09-20 11:05:00,89.44,89.57,89.43,89.55,146190.0,89.102,89.2315,89.092,89.2116,146190.0
2024-09-20 11:10:00,89.55,89.65,89.22,89.31,184010.0,89.2116,89.3112,88.8828,88.9725,184010.0
2024-09-20 11:15:00,89.34,89.43,89.07,89.43,202868.0,89.0023,89.092,88.7334,89.092,202868.0
2024-09-20 11:20:00,89.42,89.61,89.42,89.47,163867.0,89.082,89.2713,89.082,89.1319,163867.0
2024-09-20 11:25:00,89.47,89.54,89.35,89.35,117450.0,89.1319,89.2016,89.0123,89.0123,117450.0
2024-09-20 11:30:00,89.34,89.54,89.26,89.54,116905.0,89.0023,89.2016,88.9226,89.2016,116905.0
2024-09-20 11:35:00,89.53,89.69,89.46,89.57,107192.0,89.1916,89.351,89.1219,89.2315,107192.0
2024-09-20 11:40:00,89.57,89.81,89.5,89.68,126078.0,89.2315,89.4706,89.1617,89.3411,126078.0
2024-09-20 11:45:00,89.68,89.73,89.56,89.61,74232.0,89.3411,89.3909,89.2215,89.2713,74232.0
2024-09-20 11:50:00,89.62,89.66,89.43,89.43,72917.0,89.2813,89.3211,89.092,89.092,72917.0
2024-09-20 11:55:00,89.46,89.67,89.46,89.66,68340.0,89.1219,89.3311,89.1219,89.3211,68340.0
2024-09-20 12:00:00,89.66,89.71,89.51,89.62,82801.0,89.3211,89.3709,89.1717,89.2813,82801.0
2024-09-20 12:05:00,89.64,89.81,89.6,89.8,89555.0,89.3012,89.4706,89.2614,89.4606,89555.0
2024-09-20 12:10:00,89.79,89.82,89.62,89.64,80269.0,89.4506,89.4805,89.2813,89.3012,80269.0
2024-09-20 12:15:00,89.66,89.74,89.46,89.56,89889.0,89.3211,89.4008,89.1219,89.2215,89889.0
2024-09-20 12:20:00,89.56,89.75,89.54,89.73,60011.0,89.2215,89.4108,89.2016,89.3909,60011.0
2024-09-20 12:25:00,89.73,89.77,89.63,89.65,66603.0,89.3909,89.4307,89.2912,89.3112,66603.0
2024-09-20 12:30:00,89.65,89.69,89.48,89.53,63977.0,89.3112,89.351,89.1418,89.1916,63977.0
2024-09-20 12:35:00,89.53,89.57,89.41,89.45,67289.0,89.1916,89.2315,89.0721,89.1119,67289.0
2024-09-20 12:40:00,89.47,89.5,89.35,89.47,66020.0,89.1319,89.1617,89.0123,89.1319,66020.0
2024-09-20 12:45:00,89.47,89.58,89.45,89.57,63478.0,89.1319,89.2414,89.1119,89.2315,63478.0
2024-09-20 12:50:00,89.57,89.69,89.57,89.61,62819.0,89.2315,89.351,89.2315,89.2713,62819.0
2024-09-20 12:55:00,89.6,89.67,89.53,89.54,49053.0,89.2614,89.3311,89.1916,89.2016,49053.0
2024-09-20 13:00:00,89.52,89.6,89.42,89.45,60646.0,89.1817,89.2614,89.082,89.1119,60646.0
2024-09-20 13:05:00,89.44,89.68,89.42,89.55,80528.0,89.102,89.3411,89.082,89.2116,80528.0
2024-09-20 13:10:00,89.54,89.7,89.53,89.7,51940.0,89.2016,89.361,89.1916,89.361,51940.0
2024-09-20 13:15:00,89.69,89.83,89.67,89.8,87224.0,89.351,89.4905,89.3311,89.4606,87224.0
2024-09-20 13:20:00,89.8,89.84,89.58,89.59,101103.0,89.4606,89.5005,89.2414,89.2514,101103.0
2024-09-20 13:25:00,89.62,89.66,89.38,89.44,71470.0,89.2813,89.3211,89.0422,89.102,71470.0
2024-09-20 13:30:00,89.43,89.6,89.41,89.53,56624.0,89.092,89.2614,89.0721,89.1916,56624.0
2024-09-20 13:35:00,89.54,89.61,89.46,89.5,62314.0,89.2016,89.2713,89.1219,89.1617,62314.0
2024-09-20 13:40:00,89.48,89.58,89.44,89.44,51855.0,89.1418,89.2414,89.102,89.102,51855.0
2024-09-20 13:45:00,89.44,89.49,89.3,89.42,47474.0,89.102,89.1518,88.9625,89.082,47474.0
2024-09-20 13:50:00,89.42,89.44,89.34,89.35,50627.0,89.082,89.102,89.0023,89.0123,50627.0
2024-09-20 13:55:00,89.34,89.43,89.33,89.39,42470.0,89.0023,89.092,88.9924,89.0522,42470.0
2024-09-20 14:00:00,89.4,89.41,89.19,89.26,71299.0,89.0621,89.0721,88.8529,88.9226,71299.0
2024-09-20 14:05:00,89.26,89.37,89.15,89.23,81800.0,88.9226,89.0322,88.8131,88.8928,81800.0
2024-09-20 14:10:00,89.23,89.41,89.19,89.28,50766.0,88.8928,89.0721,88.8529,88.9426,50766.0
2024-09-20 14:15:00,89.29,89.38,89.27,89.36,57930.0,88.9525,89.0422,88.9326,89.0223,57930.0
2024-09-20 14:20:00,89.36,89.36,89.15,89.22,71466.0,89.0223,89.0223,88.8131,88.8828,71466.0
2024-09-20 14:25:00,89.22,89.3,89.19,89.27,84261.0,88.8828,88.9625,88.8529,88.9326,84261.0
2024-09-20 14:30:00,89.26,89.38,89.19,89.3,68470.0,88.9226,89.0422,88.8529,88.9625,68470.0
2024-09-20 14:35:00,89.29,89.5,89.29,89.49,102364.0,88.9525,89.1617,88.9525,89.1518,102364.0
2024-09-20 14:40:00,89.49,89.54,89.43,89.48,68149.0,89.1518,89.2016,89.092,89.1418,68149.0
2024-09-20 14:45:00,89.49,89.57,89.41,89.47,76730.0,89.1518,89.2315,89.0721,89.1319,76730.0
2024-09-20 14:50:00,89.47,89.61,89.44,89.58,69697.0,89.1319,89.2713,89.102,89.2414,69697.0
2024-09-20 14:55:00,89.58,89.75,89.54,89.71,98615.0,89.2414,89.4108,89.2016,89.3709,98615.0
2024-09-20 15:00:00,89.72,89.81,89.64,89.77,61606.0,89.3809,89.4706,89.3012,89.4307,61606.0
2024-09-20 15:05:00,89.77,89.85,89.68,89.84,67647.0,89.4307,89.5104,89.3411,89.5005,67647.0
2024-09-20 15:10:00,89.85,90.08,89.85,90.05,225261.0,89.5104,89.7395,89.5104,89.7097,225261.0
2024-09-20 15:15:00,90.04,90.41,90.01,90.27,198150.0,89.6997,90.0683,89.6698,89.9288,198150.0
2024-09-20 15:20:00,90.27,90.48,90.22,90.36,202020.0,89.9288,90.138,89.879,90.0185,202020.0
2024-09-20 15:25:00,90.38,90.51,90.33,90.49,177369.0,90.0384,90.1679,89.9886,90.148,177369.0
2024-09-20 15:30:00,90.49,90.62,90.33,90.59,183365.0,90.148,90.2775,89.9886,90.2476,183365.0
2024-09-20 15:35:00,90.58,90.75,90.51,90.66,200450.0,90.2377,90.407,90.1679,90.3174,200450.0
2024-09-20 15:40:00,90.66,90.73,90.58,90.6,159010.0,90.3174,90.3871,90.2377,90.2576,159010.0
2024-09-20 15:45:00,90.59,90.67,90.31,90.31,260240.0,90.2476,90.3273,89.9687,89.9687,260240.0
2024-09-20 15:50:00,90.33,90.79,90.32,90.61,531181.0,89.9886,90.4469,89.9786,90.2675,531181.0
2024-09-20 15:55:00,90.61,90.97,90.53,90.9,1127121.0,90.2675,90.6262,90.1878,90.5564,1127121.0
2024-09-23 09:30:00,92.65,94.76,92.58,93.92,1955911.0,92.2998,94.4019,92.2301,93.565,1955911.0
2024-09-23 09:35:00,93.92,94.8,93.85,94.17,944861.0,93.565,94.4417,93.4953,93.8141,944861.0
2024-09-23 09:40:00,94.15,94.29,93.93,94.17,594300.0,93.7942,93.9336,93.575,93.8141,594300.0
2024-09-23 09:45:00,94.16,94.47,93.96,94.24,588664.0,93.8041,94.113,93.6049,93.8838,588664.0
2024-09-23 09:50:00,94.25,94.3,93.38,93.54,486008.0,93.8938,93.9436,93.0271,93.1865,486008.0
2024-09-23 09:55:00,93.54,93.94,93.53,93.73,321447.0,93.1865,93.585,93.1765,93.3758,321447.0
2024-09-23 10:00:00,93.73,94.0,93.55,93.76,290360.0,93.3758,93.6447,93.1964,93.4056,290360.0
2024-09-23 10:05:00,93.77,94.16,93.62,93.94,277248.0,93.4156,93.8041,93.2662,93.585,277248.0
2024-09-23 10:10:00,93.94,94.04,93.69,93.78,248589.0,93.585,93.6846,93.3359,93.4256,248589.0
2024-09-23 10:15:00,93.78,94.12,93.69,93.98,261972.0,93.4256,93.7643,93.3359,93.6248,261972.0
2024-09-23 10:20:00,93.99,94.51,93.93,94.42,348236.0,93.6348,94.1528,93.575,94.0631,348236.0
2024-09-23 10:25:00,94.42,94.46,94.22,94.34,241921.0,94.0631,94.103,93.8639,93.9834,241921.0
2024-09-23 10:30:00,94.35,94.4,94.15,94.27,191649.0,93.9934,94.0432,93.7942,93.9137,191649.0
2024-09-23 10:35:00,94.26,94.27,93.81,93.81,245505.0,93.9037,93.9137,93.4554,93.4554,245505.0
2024-09-23 10:40:00,93.81,94.03,93.8,94.03,160833.0,93.4554,93.6746,93.4455,93.6746,160833.0
2024-09-23 10:45:00,94.01,94.05,93.75,93.82,120271.0,93.6547,93.6945,93.3957,93.4654,120271.0
2024-09-23 10:50:00,93.82,93.85,93.54,93.79,209545.0,93.4654,93.4953,93.1865,93.4355,209545.0
2024-09-23 10:55:00,93.8,93.8,93.52,93.53,202851.0,93.4455,93.4455,93.1665,93.1765,202851.0
2024-09-23 11:00:00,93.53,93.55,93.11,93.14,311679.0,93.1765,93.1964,92.7581,92.788,311679.0
2024-09-23 11:05:00,93.13,93.16,92.96,93.08,222134.0,92.778,92.8079,92.6087,92.7282,222134.0
2024-09-23 11:10:00,93.08,93.15,92.99,93.03,161310.0,92.7282,92.7979,92.6385,92.6784,161310.0
2024-09-23 11:15:00,93.03,93.12,92.88,93.11,282201.0,92.6784,92.7681,92.529,92.7581,282201.0
2024-09-23 11:20:00,93.11,93.4,93.07,93.34,310960.0,92.7581,93.047,92.7182,92.9872,310960.0
2024-09-23 11:25:00,93.36,93.5,93.22,93.32,189911.0,93.0072,93.1466,92.8677,92.9673,189911.0
2024-09-23 11:30:00,93.32,93.38,93.26,93.32,131682.0,92.9673,93.0271,92.9075,92.9673,131682.0
2024-09-23 11:35:00,93.32,93.43,93.32,93.42,89430.0,92.9673,93.0769,92.9673,93.0669,89430.0
2024-09-23 11:40:00,93.42,93.49,93.3,93.35,142774.0,93.0669,93.1367,92.9474,92.9972,142774.0
2024-09-23 11:45:00,93.37,93.63,93.37,93.45,186113.0,93.0171,93.2761,93.0171,93.0968,186113.0
2024-09-23 11:50:00,93.45,93.67,93.44,93.64,143991.0,93.0968,93.316,93.0868,93.2861,143991.0
2024-09-23 11:55:00,93.64,93.68,93.36,93.43,163936.0,93.2861,93.3259,93.0072,93.0769,163936.0
2024-09-23 12:00:00,93.43,93.51,93.36,93.47,186508.0,93.0769,93.1566,93.0072,93.1167,186508.0
2024-09-23 12:05:00,93.5,93.55,93.3,93.32,128082.0,93.1466,93.1964,92.9474,92.9673,128082.0
2024-09-23 12:10:00,93.3,93.33,93.06,93.18,166027.0,92.9474,92.9773,92.7083,92.8278,166027.0
2024-09-23 12:15:00,93.18,93.35,93.05,93.29,149262.0,92.8278,92.9972,92.6983,92.9374,149262.0
2024-09-23 12:20:00,93.28,93.3,93.12,93.21,85684.0,92.9275,92.9474,92.7681,92.8577,85684.0
2024-09-23 12:25:00,93.21,93.26,93.11,93.15,75419.0,92.8577,92.9075,92.7581,92.7979,75419.0
2024-09-23 12:30:00,93.17,93.23,93.07,93.23,99510.0,92.8179,92.8776,92.7182,92.8776,99510.0
2024-09-23 12:35:00,93.23,93.26,92.99,93.04,161676.0,92.8776,92.9075,92.6385,92.6884,161676.0
2024-09-23 12:40:00,93.04,93.17,93.02,93.13,126081.0,92.6884,92.8179,92.6684,92.778,126081.0
2024-09-23 12:45:00,93.13,93.28,93.08,93.26,111097.0,92.778,92.9275,92.7282,92.9075,111097.0
2024-09-23 12:50:00,93.26,93.31,93.08,93.19,84281.0,92.9075,92.9573,92.7282,92.8378,84281.0
2024-09-23 12:55:00,93.18,93.21,93.1,93.18,59746.0,92.8278,92.8577,92.7481,92.8278,59746.0
2024-09-23 13:00:00,93.18,93.18,93.01,93.14,85957.0,92.8278,92.8278,92.6585,92.788,85957.0
2024-09-23 13:05:00,93.14,93.19,93.06,93.18,79795.0,92.788,92.8378,92.7083,92.8278,79795.0
2024-09-23 13:10:00,93.19,93.35,93.15,93.3,99448.0,92.8378,92.9972,92.7979,92.9474,99448.0
2024-09-23 13:15:00,93.3,93.38,93.23,93.34,81008.0,92.9474,93.0271,92.8776,92.9872,81008.0
2024-09-23 13:20:00,93.34,93.5,93.34,93.38,109133.0,92.9872,93.1466,92.9872,93.0271,109133.0
2024-09-23 13:25:00,93.39,93.41,93.15,93.15,138037.0,93.037,93.057,92.7979,92.7979,138037.0
2024-09-23 13:30:00,93.15,93.2,93.06,93.17,73891.0,92.7979,92.8478,92.7083,92.8179,73891.0
2024-09-23 13:35:00,93.18,93.2,93.01,93.14,91695.0,92.8278,92.8478,92.6585,92.788,91695.0
2024-09-23 13:40:00,93.14,93.24,93.05,93.09,135287.0,92.788,92.8876,92.6983,92.7382,135287.0
2024-09-23 13:45:00,93.11,93.29,93.1,93.18,61968.0,92.7581,92.9374,92.7481,92.8278,61968.0
2024-09-23 13:50:00,93.18,93.35,93.17,93.32,80310.0,92.8278,92.9972,92.8179,92.9673,80310.0
2024-09-23 13:55:00,93.33,93.38,93.31,93.31,52812.0,92.9773,93.0271,92.9573,92.9573,52812.0
2024-09-23 14:00:00,93.31,93.4,93.3,93.38,118997.0,92.9573,93.047,92.9474,93.0271,118997.0
2024-09-23 14:05:00,93.37,93.46,93.34,93.42,124430.0,93.0171,93.1068,92.9872,93.0669,124430.0
2024-09-23 14:10:00,93.42,93.54,93.39,93.42,113157.0,93.0669,93.1865,93.037,93.0669,113157.0
2024-09-23 14:15:00,93.4,93.51,93.37,93.48,94062.0,93.047,93.1566,93.0171,93.1267,94062.0
2024-09-23 14:20:00,93.48,93.59,93.46,93.56,59518.0,93.1267,93.2363,93.1068,93.2064,59518.0
2024-09-23 14:25:00,93.58,93.6,93.44,93.5,75372.0,93.2263,93.2462,93.0868,93.1466,75372.0
2024-09-23 14:30:00,93.51,93.6,93.5,93.58,79192.0,93.1566,93.2462,93.1466,93.2263,79192.0
2024-09-23 14:35:00,93.58,93.59,93.48,93.56,59717.0,93.2263,93.2363,93.1267,93.2064,59717.0
2024-09-23 14:40:00,93.56,93.65,93.53,93.58,64889.0,93.2064,93.2961,93.1765,93.2263,64889.0
2024-09-23 14:45:00,93.58,93.65,93.52,93.58,118903.0,93.2263,93.2961,93.1665,93.2263,118903.0
2024-09-23 14:50:00,93.57,93.71,93.49,93.63,215928.0,93.2164,93.3558,93.1367,93.2761,215928.0
2024-09-23 14:55:00,93.62,93.74,93.61,93.69,112003.0,93.2662,93.3857,93.2562,93.3359,112003.0
2024-09-23 15:00:00,93.67,93.69,93.57,93.58,128762.0,93.316,93.3359,93.2164,93.2263,128762.0
2024-09-23 15:05:00,93.59,93.62,93.35,93.37,129431.0,93.2363,93.2662,92.9972,93.0171,129431.0
2024-09-23 15:10:00,93.37,93.41,93.34,93.36,76282.0,93.0171,93.057,92.9872,93.0072,76282.0
2024-09-23 15:15:00,93.36,93.48,93.34,93.45,103710.0,93.0072,93.1267,92.9872,93.0968,103710.0
2024-09-23 15:20:00,93.45,93.54,93.44,93.47,110651.0,93.0968,93.1865,93.0868,93.1167,110651.0
2024-09-23 15:25:00,93.47,93.61,93.46,93.53,107083.0,93.1167,93.2562,93.1068,93.1765,107083.0
2024-09-23 15:30:00,93.53,93.55,93.45,93.51,109557.0,93.1765,93.1964,93.0968,93.1566,109557.0
2024-09-23 15:35:00,93.51,93.55,93.42,93.44,100476.0,93.1566,93.1964,93.0669,93.0868,100476.0
2024-09-23 15:40:00,93.44,93.56,93.38,93.42,144426.0,93.0868,93.2064,93.0271,93.0669,144426.0
2024-09-23 15:45:00,93.42,93.72,93.39,93.71,170520.0,93.0669,93.3658,93.037,93.3558,170520.0
2024-09-23 15:50:00,93.71,93.73,93.52,93.59,383579.0,93.3558,93.3758,93.1665,93.2363,383579.0
2024-09-23 15:55:00,93.59,93.68,93.38,93.57,879634.0,93.2363,93.3259,93.0271,93.2164,879634.0
2024-09-24 09:30:00,94.77,95.0,94.23,94.69,920781.0,94.4118,94.641,93.8739,94.3321,920781.0
2024-09-24 09:35:00,94.69,94.69,93.74,94.15,572809.0,94.3321,94.3321,93.3857,93.7942,572809.0
2024-09-24 09:40:00,94.13,94.16,93.88,94.07,349259.0,93.7742,93.8041,93.5252,93.7145,349259.0
2024-09-24 09:45:00,94.08,94.44,94.0,94.24,334911.0,93.7244,94.0831,93.6447,93.8838,334911.0
2024-09-24 09:50:00,94.23,94.31,94.02,94.12,183583.0,93.8739,93.9536,93.6647,93.7643,183583.0
2024-09-24 09:55:00,94.12,94.24,93.75,93.81,236721.0,93.7643,93.8838,93.3957,93.4554,236721.0
2024-09-24 10:00:00,93.8,93.81,93.12,93.17,486870.0,93.4455,93.4554,92.7681,92.8179,486870.0
2024-09-24 10:05:00,93.13,93.45,93.12,93.26,263762.0,92.778,93.0968,92.7681,92.9075,263762.0
2024-09-24 10:10:00,93.26,93.63,93.2,93.4,339835.0,92.9075,93.2761,92.8478,93.047,339835.0
2024-09-24 10:15:00,93.38,93.51,93.19,93.25,260442.0,93.0271,93.1566,92.8378,92.8976,260442.0
2024-09-24 10:20:00,93.25,93.48,92.93,93.2,271372.0,92.8976,93.1267,92.5788,92.8478,271372.0
2024-09-24 10:25:00,93.19,93.29,93.02,93.05,130473.0,92.8378,92.9374,92.6684,92.6983,130473.0
2024-09-24 10:30:00,93.04,93.22,92.99,93.06,153913.0,92.6884,92.8677,92.6385,92.7083,153913.0
2024-09-24 10:35:00,93.05,93.14,92.86,92.86,166130.0,92.6983,92.788,92.509,92.509,166130.0
2024-09-24 10:40:00,92.85,93.08,92.76,93.05,299768.0,92.4991,92.7282,92.4094,92.6983,299768.0
2024-09-24 10:45:00,93.04,93.36,93.02,93.35,161674.0,92.6884,93.0072,92.6684,92.9972,161674.0
2024-09-24 10:50:00,93.36,93.54,93.31,93.46,185924.0,93.0072,93.1865,92.9573,93.1068,185924.0
2024-09-24 10:55:00,93.45,93.75,93.44,93.75,162460.0,93.0968,93.3957,93.0868,93.3957,162460.0
2024-09-24 11:00:00,93.75,93.81,93.65,93.79,157462.0,93.3957,93.4554,93.2961,93.4355,157462.0
2024-09-24 11:05:00,93.77,93.79,93.64,93.67,100451.0,93.4156,93.4355,93.2861,93.316,100451.0
2024-09-24 11:10:00,93.67,93.88,93.64,93.81,142970.0,93.316,93.5252,93.2861,93.4554,142970.0
2024-09-24 11:15:00,93.81,93.89,93.7,93.89,131662.0,93.4554,93.5351,93.3459,93.5351,131662.0
2024-09-24 11:20:00,93.9,93.93,93.79,93.91,136953.0,93.5451,93.575,93.4355,93.5551,136953.0
2024-09-24 11:25:00,93.91,93.97,93.8,93.89,145524.0,93.5551,93.6148,93.4455,93.5351,145524.0
2024-09-24 11:30:00,93.88,94.19,93.88,94.04,183214.0,93.5252,93.834,93.5252,93.6846,183214.0
2024-09-24 11:35:00,94.06,94.1,93.84,94.1,173599.0,93.7045,93.7444,93.4853,93.7444,173599.0
2024-09-24 11:40:00,94.09,94.19,94.03,94.08,142561.0,93.7344,93.834,93.6746,93.7244,142561.0
2024-09-24 11:45:00,94.07,94.37,94.07,94.34,247131.0,93.7145,94.0133,93.7145,93.9834,247131.0
2024-09-24 11:50:00,94.34,94.55,94.24,94.52,204630.0,93.9834,94.1927,93.8838,94.1628,204630.0
2024-09-24 11:55:00,94.52,94.55,94.25,94.26,212096.0,94.1628,94.1927,93.8938,93.9037,212096.0
2024-09-24 12:00:00,94.26,94.5,94.25,94.49,151108.0,93.9037,94.1428,93.8938,94.1329,151108.0
2024-09-24 12:05:00,94.48,94.56,94.25,94.27,260324.0,94.1229,94.2026,93.8938,93.9137,260324.0
2024-09-24 12:10:00,94.28,94.38,94.18,94.33,103808.0,93.9237,94.0233,93.8241,93.9735,103808.0
2024-09-24 12:15:00,94.32,94.34,94.05,94.08,146930.0,93.9635,93.9834,93.6945,93.7244,146930.0
2024-09-24 12:20:00,94.09,94.23,94.03,94.08,87024.0,93.7344,93.8739,93.6746,93.7244,87024.0
2024-09-24 12:25:00,94.11,94.19,94.04,94.18,86840.0,93.7543,93.834,93.6846,93.8241,86840.0
2024-09-24 12:30:00,94.17,94.33,94.1,94.33,102547.0,93.8141,93.9735,93.7444,93.9735,102547.0
2024-09-24 12:35:00,94.32,94.37,94.28,94.34,86027.0,93.9635,94.0133,93.9237,93.9834,86027.0
2024-09-24 12:40:00,94.34,94.41,94.18,94.28,104107.0,93.9834,94.0532,93.8241,93.9237,104107.0
2024-09-24 12:45:00,94.28,94.43,94.26,94.37,178171.0,93.9237,94.0731,93.9037,94.0133,178171.0
2024-09-24 12:50:00,94.38,94.51,94.32,94.36,113609.0,94.0233,94.1528,93.9635,94.0034,113609.0
2024-09-24 12:55:00,94.36,94.37,94.19,94.22,113476.0,94.0034,94.0133,93.834,93.8639,113476.0
2024-09-24 13:00:00,94.21,94.42,94.14,94.36,125410.0,93.8539,94.0631,93.7842,94.0034,125410.0
2024-09-24 13:05:00,94.37,94.52,94.35,94.5,136320.0,94.0133,94.1628,93.9934,94.1428,136320.0
2024-09-24 13:10:00,94.52,94.6,94.45,94.59,143109.0,94.1628,94.2425,94.093,94.2325,143109.0
2024-09-24 13:15:00,94.59,94.71,94.58,94.66,103634.0,94.2325,94.352,94.2225,94.3022,103634.0
2024-09-24 13:20:00,94.64,94.64,94.38,94.48,114477.0,94.2823,94.2823,94.0233,94.1229,114477.0
2024-09-24 13:25:00,94.48,94.5,94.41,94.43,88715.0,94.1229,94.1428,94.0532,94.0731,88715.0
2024-09-24 13:30:00,94.42,94.52,94.31,94.51,117939.0,94.0631,94.1628,93.9536,94.1528,117939.0
2024-09-24 13:35:00,94.52,94.59,94.36,94.5,225173.0,94.1628,94.2325,94.0034,94.1428,225173.0
2024-09-24 13:40:00,94.5,94.6,94.44,94.59,100835.0,94.1428,94.2425,94.0831,94.2325,100835.0
2024-09-24 13:45:00,94.59,94.63,94.51,94.55,123530.0,94.2325,94.2724,94.1528,94.1927,123530.0
2024-09-24 13:50:00,94.54,94.57,94.37,94.47,123006.0,94.1827,94.2126,94.0133,94.113,123006.0
2024-09-24 13:55:00,94.47,94.47,94.23,94.25,95214.0,94.113,94.113,93.8739,93.8938,95214.0
2024-09-24 14:00:00,94.25,94.39,94.18,94.33,118792.0,93.8938,94.0333,93.8241,93.9735,118792.0
2024-09-24 14:05:00,94.33,94.37,94.18,94.19,93114.0,93.9735,94.0133,93.8241,93.834,93114.0
2024-09-24 14:10:00,94.18,94.19,93.94,94.06,163183.0,93.8241,93.834,93.585,93.7045,163183.0
2024-09-24 14:15:00,94.06,94.14,93.99,94.09,84997.0,93.7045,93.7842,93.6348,93.7344,84997.0
2024-09-24 14:20:00,94.09,94.14,94.06,94.12,85354.0,93.7344,93.7842,93.7045,93.7643,85354.0
2024-09-24 14:25:00,94.12,94.14,93.96,94.02,101987.0,93.7643,93.7842,93.6049,93.6647,101987.0
2024-09-24 14:30:00,94.02,94.08,93.83,94.06,119909.0,93.6647,93.7244,93.4754,93.7045,119909.0
2024-09-24 14:35:00,94.06,94.12,93.96,94.12,94534.0,93.7045,93.7643,93.6049,93.7643,94534.0
2024-09-24 14:40:00,94.12,94.14,93.91,93.99,133655.0,93.7643,93.7842,93.5551,93.6348,133655.0
2024-09-24 14:45:00,93.99,94.01,93.91,93.92,84059.0,93.6348,93.6547,93.5551,93.565,84059.0
2024-09-24 14:50:00,93.92,94.07,93.92,94.05,106608.0,93.565,93.7145,93.565,93.6945,106608.0
2024-09-24 14:55:00,94.05,94.05,93.83,93.94,129348.0,93.6945,93.6945,93.4754,93.585,129348.0
2024-09-24 15:00:00,93.94,94.08,93.9,94.06,128641.0,93.585,93.7244,93.5451,93.7045,128641.0
2024-09-24 15:05:00,94.07,94.15,94.02,94.11,107308.0,93.7145,93.7942,93.6647,93.7543,107308.0
2024-09-24 15:10:00,94.1,94.11,93.97,94.01,103664.0,93.7444,93.7543,93.6148,93.6547,103664.0
2024-09-24 15:15:00,94.01,94.17,94.0,94.17,225129.0,93.6547,93.8141,93.6447,93.8141,225129.0
2024-09-24 15:20:00,94.17,94.18,94.0,94.1,152517.0,93.8141,93.8241,93.6447,93.7444,152517.0
2024-09-24 15:25:00,94.09,94.17,94.02,94.04,134149.0,93.7344,93.8141,93.6647,93.6846,134149.0
2024-09-24 15:30:00,94.05,94.06,93.96,94.02,196373.0,93.6945,93.7045,93.6049,93.6647,196373.0
2024-09-24 15:35:00,94.01,94.12,93.99,94.12,166855.0,93.6547,93.7643,93.6348,93.7643,166855.0
2024-09-24 15:40:00,94.11,94.3,94.1,94.19,243039.0,93.7543,93.9436,93.7444,93.834,243039.0
2024-09-24 15:45:00,94.2,94.43,94.19,94.43,246972.0,93.844,94.0731,93.834,94.0731,246972.0
2024-09-24 15:50:00,94.43,94.6,94.07,94.07,516926.0,94.0731,94.2425,93.7145,93.7145,516926.0
2024-09-24 15:55:00,94.07,94.08,93.95,94.02,898790.0,93.7145,93.7244,93.5949,93.6647,898790.0
2024-09-25 09:30:00,94.16,95.03,93.93,94.59,1035826.0,93.8041,94.6708,93.575,94.2325,1035826.0
2024-09-25 09:35:00,94.58,94.87,94.44,94.54,475481.0,94.2225,94.5114,94.0831,94.1827,475481.0
2024-09-25 09:40:00,94.54,94.69,94.05,94.55,457442.0,94.1827,94.3321,93.6945,94.1927,457442.0
2024-09-25 09:45:00,94.57,94.74,94.4,94.56,298015.0,94.2126,94.3819,94.0432,94.2026,298015.0
2024-09-25 09:50:00,94.53,95.0,94.53,94.98,414543.0,94.1727,94.641,94.1727,94.621,414543.0
2024-09-25 09:55:00,94.99,95.31,94.84,95.18,493235.0,94.631,94.9498,94.4816,94.8203,493235.0
2024-09-25 10:00:00,95.17,95.61,95.17,95.3,454787.0,94.8103,95.2486,94.8103,94.9398,454787.0
2024-09-25 10:05:00,95.31,95.31,95.02,95.21,312034.0,94.9498,94.9498,94.6609,94.8502,312034.0
2024-09-25 10:10:00,95.21,95.38,95.11,95.28,396847.0,94.8502,95.0195,94.7505,94.9199,396847.0
2024-09-25 10:15:00,95.28,95.78,95.24,95.73,425863.0,94.9199,95.418,94.88,95.3682,425863.0
2024-09-25 10:20:00,95.71,95.85,95.5,95.75,281109.0,95.3483,95.4877,95.1391,95.3881,281109.0
2024-09-25 10:25:00,95.74,95.76,95.38,95.41,355729.0,95.3782,95.3981,95.0195,95.0494,355729.0
2024-09-25 10:30:00,95.4,95.73,95.3,95.71,234620.0,95.0394,95.3682,94.9398,95.3483,234620.0
2024-09-25 10:35:00,95.72,96.01,95.67,95.93,412223.0,95.3582,95.6471,95.3084,95.5674,412223.0
2024-09-25 10:40:00,95.92,96.03,95.82,95.89,313298.0,95.5575,95.6671,95.4579,95.5276,313298.0
2024-09-25 10:45:00,95.89,96.15,95.7,95.79,378160.0,95.5276,95.7866,95.3383,95.428,378160.0
2024-09-25 10:50:00,95.8,96.01,95.61,95.63,242032.0,95.4379,95.6471,95.2486,95.2686,242032.0
2024-09-25 10:55:00,95.64,95.86,95.61,95.77,259102.0,95.2785,95.4977,95.2486,95.408,259102.0
2024-09-25 11:00:00,95.76,95.9,95.67,95.9,265467.0,95.3981,95.5376,95.3084,95.5376,265467.0
2024-09-25 11:05:00,95.89,95.98,95.79,95.98,244809.0,95.5276,95.6172,95.428,95.6172,244809.0
2024-09-25 11:10:00,95.96,96.18,95.7,95.76,361870.0,95.5973,95.8165,95.3383,95.3981,361870.0
2024-09-25 11:15:00,95.76,95.77,95.4,95.63,287013.0,95.3981,95.408,95.0394,95.2686,287013.0
2024-09-25 11:20:00,95.62,95.63,95.25,95.26,318968.0,95.2586,95.2686,94.89,94.9,318968.0
2024-09-25 11:25:00,95.26,95.36,95.12,95.13,377403.0,94.9,94.9996,94.7605,94.7705,377403.0
2024-09-25 11:30:00,95.13,95.16,94.72,94.9,525567.0,94.7705,94.8003,94.362,94.5413,525567.0
2024-09-25 11:35:00,94.91,95.3,94.86,95.23,386288.0,94.5513,94.9398,94.5015,94.8701,386288.0
2024-09-25 11:40:00,95.23,95.37,95.01,95.13,222979.0,94.8701,95.0096,94.6509,94.7705,222979.0
2024-09-25 11:45:00,95.14,95.15,94.88,94.98,170139.0,94.7804,94.7904,94.5214,94.621,170139.0
2024-09-25 11:50:00,94.97,94.99,94.78,94.9,146116.0,94.6111,94.631,94.4218,94.5413,146116.0
2024-09-25 11:55:00,94.9,95.06,94.79,95.03,271351.0,94.5413,94.7007,94.4317,94.6708,271351.0
2024-09-25 12:00:00,95.03,95.08,94.96,95.02,160345.0,94.6708,94.7206,94.6011,94.6609,160345.0
2024-09-25 12:05:00,95.01,95.02,94.83,94.99,130406.0,94.6509,94.6609,94.4716,94.631,130406.0
2024-09-25 12:10:00,94.99,95.17,94.92,95.12,288734.0,94.631,94.8103,94.5613,94.7605,288734.0
2024-09-25 12:15:00,95.12,95.34,95.11,95.24,465484.0,94.7605,94.9797,94.7505,94.88,465484.0
2024-09-25 12:20:00,95.25,95.36,95.2,95.33,156523.0,94.89,94.9996,94.8402,94.9697,156523.0
2024-09-25 12:25:00,95.33,95.37,95.17,95.2,163561.0,94.9697,95.0096,94.8103,94.8402,163561.0
2024-09-25 12:30:00,95.21,95.21,94.84,95.06,383288.0,94.8502,94.8502,94.4816,94.7007,383288.0
2024-09-25 12:35:00,95.05,95.28,95.02,95.2,122270.0,94.6908,94.9199,94.6609,94.8402,122270.0
2024-09-25 12:40:00,95.2,95.34,95.19,95.25,211153.0,94.8402,94.9797,94.8302,94.89,211153.0
2024-09-25 12:45:00,95.26,95.35,95.06,95.14,661569.0,94.9,94.9896,94.7007,94.7804,661569.0
2024-09-25 12:50:00,95.14,95.29,95.09,95.14,545433.0,94.7804,94.9299,94.7306,94.7804,545433.0
2024-09-25 12:55:00,95.12,95.17,94.85,94.88,303334.0,94.7605,94.8103,94.4915,94.5214,303334.0
2024-09-25 13:00:00,94.88,94.92,94.6,94.82,265384.0,94.5214,94.5613,94.2425,94.4616,265384.0
2024-09-25 13:05:00,94.82,94.96,94.75,94.87,205861.0,94.4616,94.6011,94.3919,94.5114,205861.0
2024-09-25 13:10:00,94.87,94.88,94.69,94.83,184070.0,94.5114,94.5214,94.3321,94.4716,184070.0
2024-09-25 13:15:00,94.84,94.98,94.79,94.89,188186.0,94.4816,94.621,94.4317,94.5314,188186.0
2024-09-25 13:20:00,94.89,95.07,94.84,95.02,146355.0,94.5314,94.7107,94.4816,94.6609,146355.0
2024-09-25 13:25:00,95.03,95.19,95.02,95.12,236448.0,94.6708,94.8302,94.6609,94.7605,236448.0
2024-09-25 13:30:00,95.12,95.23,95.06,95.08,290447.0,94.7605,94.8701,94.7007,94.7206,290447.0
2024-09-25 13:35:00,95.07,95.11,94.9,95.06,173730.0,94.7107,94.7505,94.5413,94.7007,173730.0
2024-09-25 13:40:00,95.06,95.23,95.0,95.18,215578.0,94.7007,94.8701,94.641,94.8203,215578.0
2024-09-25 13:45:00,95.18,95.21,95.04,95.12,248838.0,94.8203,94.8502,94.6808,94.7605,248838.0
2024-09-25 13:50:00,95.12,95.42,95.09,95.42,222681.0,94.7605,95.0594,94.7306,95.0594,222681.0
2024-09-25 13:55:00,95.41,95.54,95.36,95.53,288088.0,95.0494,95.1789,94.9996,95.1689,288088.0
2024-09-25 14:00:00,95.51,95.72,95.5,95.59,700958.0,95.149,95.3582,95.1391,95.2287,700958.0
2024-09-25 14:05:00,95.59,95.7,95.15,95.17,595697.0,95.2287,95.3383,94.7904,94.8103,595697.0
2024-09-25 14:10:00,95.16,95.27,94.95,94.95,360911.0,94.8003,94.9099,94.5911,94.5911,360911.0
2024-09-25 14:15:00,94.96,95.18,94.87,95.08,218266.0,94.6011,94.8203,94.5114,94.7206,218266.0
2024-09-25 14:20:00,95.08,95.12,95.01,95.09,138967.0,94.7206,94.7605,94.6509,94.7306,138967.0
2024-09-25 14:25:00,95.08,95.3,95.08,95.3,274920.0,94.7206,94.9398,94.7206,94.9398,274920.0
2024-09-25 14:30:00,95.31,95.35,95.22,95.24,234354.0,94.9498,94.9896,94.8601,94.88,234354.0
2024-09-25 14:35:00,95.24,95.26,95.05,95.17,173981.0,94.88,94.9,94.6908,94.8103,173981.0
2024-09-25 14:40:00,95.16,95.2,95.0,95.09,228370.0,94.8003,94.8402,94.641,94.7306,228370.0
2024-09-25 14:45:00,95.09,95.16,95.06,95.13,149114.0,94.7306,94.8003,94.7007,94.7705,149114.0
2024-09-25 14:50:00,95.12,95.18,95.05,95.16,253439.0,94.7605,94.8203,94.6908,94.8003,253439.0
2024-09-25 14:55:00,95.16,95.2,95.0,95.14,177242.0,94.8003,94.8402,94.641,94.7804,177242.0
2024-09-25 15:00:00,95.15,95.43,95.07,95.39,300028.0,94.7904,95.0693,94.7107,95.0295,300028.0
2024-09-25 15:05:00,95.4,95.44,95.28,95.32,255837.0,95.0394,95.0793,94.9199,94.9597,255837.0
2024-09-25 15:10:00,95.32,95.36,95.18,95.27,241361.0,94.9597,94.9996,94.8203,94.9099,241361.0
2024-09-25 15:15:00,95.26,95.39,95.21,95.31,306842.0,94.9,95.0295,94.8502,94.9498,306842.0
2024-09-25 15:20:00,95.32,95.39,95.26,95.34,323376.0,94.9597,95.0295,94.9,94.9797,323376.0
2024-09-25 15:25:00,95.33,95.34,95.15,95.16,267149.0,94.9697,94.9797,94.7904,94.8003,267149.0
2024-09-25 15:30:00,95.16,95.16,95.01,95.08,438683.0,94.8003,94.8003,94.6509,94.7206,438683.0
2024-09-25 15:35:00,95.09,95.23,95.08,95.14,465562.0,94.7306,94.8701,94.7206,94.7804,465562.0
2024-09-25 15:40:00,95.14,95.29,95.11,95.18,521333.0,94.7804,94.9299,94.7505,94.8203,521333.0
2024-09-25 15:45:00,95.19,95.6,95.18,95.6,743262.0,94.8302,95.2387,94.8203,95.2387,743262.0
2024-09-25 15:50:00,95.6,95.67,95.25,95.45,1032191.0,95.2387,95.3084,94.89,95.0893,1032191.0
2024-09-25 15:55:00,95.45,95.96,95.41,95.83,1904814.0,95.0893,95.5973,95.0494,95.4678,1904814.0
2024-09-26 09:30:00,113.09,114.8,111.8,112.11,8802668.0,112.6626,114.3661,111.3775,111.6863,8802668.0
2024-09-26 09:35:00,112.14,112.4,110.71,110.8,5321024.0,111.7162,111.9752,110.2916,110.3812,5321024.0
2024-09-26 09:40:00,110.8,112.45,110.58,112.37,2956558.0,110.3812,112.025,110.1621,111.9453,2956558.0
2024-09-26 09:45:00,112.38,112.75,111.3,111.82,2360416.0,111.9553,112.3239,110.8793,111.3974,2360416.0
2024-09-26 09:50:00,111.82,111.87,111.13,111.43,1684995.0,111.3974,111.4472,110.71,111.0089,1684995.0
2024-09-26 09:55:00,111.42,111.88,111.3,111.77,1345510.0,110.9989,111.4572,110.8793,111.3476,1345510.0
2024-09-26 10:00:00,111.77,112.48,111.71,112.17,1865646.0,111.3476,112.0549,111.2878,111.7461,1865646.0
2024-09-26 10:05:00,112.16,112.7,111.76,112.67,1681071.0,111.7361,112.2741,111.3376,112.2442,1681071.0
2024-09-26 10:10:00,112.7,112.8,111.5,111.94,2078697.0,112.2741,112.3737,111.0786,111.5169,2078697.0
2024-09-26 10:15:00,111.92,112.18,111.27,112.18,1406345.0,111.497,111.756,110.8495,111.756,1406345.0
2024-09-26 10:20:00,112.18,112.74,111.91,112.46,1292268.0,111.756,112.3139,111.487,112.035,1292268.0
2024-09-26 10:25:00,112.47,112.65,111.8,111.9,1313672.0,112.0449,112.2242,111.3775,111.4771,1313672.0
2024-09-26 10:30:00,111.91,112.0,110.75,111.05,1625235.0,111.487,111.5767,110.3314,110.6303,1625235.0
2024-09-26 10:35:00,111.07,111.23,110.35,111.06,1458115.0,110.6502,110.8096,109.9329,110.6403,1458115.0
2024-09-26 10:40:00,111.06,111.08,110.54,110.55,917654.0,110.6403,110.6602,110.1222,110.1322,917654.0
2024-09-26 10:45:00,110.57,110.98,109.78,110.05,1514372.0,110.1521,110.5606,109.3651,109.6341,1514372.0
2024-09-26 10:50:00,110.07,110.23,109.26,109.37,1506502.0,109.654,109.8134,108.8471,108.9566,1506502.0
2024-09-26 10:55:00,109.36,109.39,108.49,108.87,1990080.0,108.9467,108.9766,108.08,108.4585,1990080.0
2024-09-26 11:00:00,108.86,109.4,108.2,109.38,1598516.0,108.4486,108.9865,107.7911,108.9666,1598516.0
2024-09-26 11:05:00,109.38,110.08,109.24,110.03,1463303.0,108.9666,109.664,108.8271,109.6141,1463303.0
2024-09-26 11:10:00,110.05,110.06,109.52,109.83,1077306.0,109.6341,109.644,109.1061,109.4149,1077306.0
2024-09-26 11:15:00,109.84,110.02,108.45,108.47,1228750.0,109.4249,109.6042,108.0401,108.06,1228750.0
2024-09-26 11:20:00,108.49,109.05,108.4,108.74,871956.0,108.08,108.6379,107.9903,108.329,871956.0
2024-09-26 11:25:00,108.75,109.2,108.52,109.03,751425.0,108.339,108.7873,108.1099,108.6179,751425.0
2024-09-26 11:30:00,109.03,109.65,108.75,109.22,690504.0,108.6179,109.2356,108.339,108.8072,690504.0
2024-09-26 11:35:00,109.25,109.3,108.07,108.19,1143701.0,108.8371,108.8869,107.6616,107.7811,1143701.0
2024-09-26 11:40:00,108.18,108.48,107.8,108.34,1300788.0,107.7711,108.07,107.3926,107.9305,1300788.0
2024-09-26 11:45:00,108.37,108.84,108.3,108.76,693150.0,107.9604,108.4286,107.8907,108.3489,693150.0
2024-09-26 11:50:00,108.77,108.84,108.32,108.63,571978.0,108.3589,108.4286,107.9106,108.2194,571978.0
2024-09-26 11:55:00,108.63,109.12,108.59,109.01,667528.0,108.2194,108.7076,108.1796,108.598,667528.0
2024-09-26 12:00:00,109.0,109.17,108.82,108.89,524466.0,108.588,108.7574,108.4087,108.4785,524466.0
2024-09-26 12:05:00,108.88,108.99,108.67,108.79,479303.0,108.4685,108.5781,108.2593,108.3788,479303.0
2024-09-26 12:10:00,108.76,108.79,108.13,108.21,708440.0,108.3489,108.3788,107.7213,107.801,708440.0
2024-09-26 12:15:00,108.21,108.61,108.14,108.25,649713.0,107.801,108.1995,107.7313,107.8409,649713.0
2024-09-26 12:20:00,108.23,108.29,107.6,107.95,873569.0,107.8209,107.8807,107.1933,107.542,873569.0
2024-09-26 12:25:00,107.98,108.12,107.74,107.89,503580.0,107.5719,107.7114,107.3328,107.4822,503580.0
2024-09-26 12:30:00,107.9,108.23,107.53,108.09,844252.0,107.4922,107.8209,107.1236,107.6815,844252.0
2024-09-26 12:35:00,108.1,108.57,107.92,108.54,423284.0,107.6914,108.1597,107.5121,108.1298,423284.0
2024-09-26 12:40:00,108.53,108.74,108.17,108.45,562766.0,108.1198,108.329,107.7612,108.0401,562766.0
2024-09-26 12:45:00,108.46,108.99,108.43,108.92,541480.0,108.0501,108.5781,108.0202,108.5083,541480.0
2024-09-26 12:50:00,108.91,109.1,108.6,108.68,608291.0,108.4984,108.6877,108.1896,108.2692,608291.0
2024-09-26 12:55:00,108.7,108.73,108.3,108.46,470873.0,108.2892,108.3191,107.8907,108.0501,470873.0
2024-09-26 13:00:00,108.44,108.98,108.32,108.89,502776.0,108.0302,108.5681,107.9106,108.4785,502776.0
2024-09-26 13:05:00,108.89,109.1,108.77,108.91,504029.0,108.4785,108.6877,108.3589,108.4984,504029.0
2024-09-26 13:10:00,108.89,109.28,108.88,109.14,541461.0,108.4785,108.867,108.4685,108.7275,541461.0
2024-09-26 13:15:00,109.14,109.16,108.12,108.22,683306.0,108.7275,108.7474,107.7114,107.811,683306.0
2024-09-26 13:20:00,108.19,108.57,108.09,108.37,482994.0,107.7811,108.1597,107.6815,107.9604,482994.0
2024-09-26 13:25:00,108.38,108.89,108.35,108.87,446341.0,107.9704,108.4785,107.9405,108.4585,446341.0
2024-09-26 13:30:00,108.86,109.0,108.71,108.85,336719.0,108.4486,108.588,108.2991,108.4386,336719.0
2024-09-26 13:35:00,108.84,109.16,108.78,109.04,419933.0,108.4286,108.7474,108.3689,108.6279,419933.0
2024-09-26 13:40:00,109.04,109.28,108.93,109.08,353561.0,108.6279,108.867,108.5183,108.6677,353561.0
2024-09-26 13:45:00,109.07,109.16,108.81,109.07,349063.0,108.6578,108.7474,108.3988,108.6578,349063.0
2024-09-26 13:50:00,109.08,109.49,109.01,109.41,562024.0,108.6677,109.0762,108.598,108.9965,562024.0
2024-09-26 13:55:00,109.42,109.47,108.87,108.98,494467.0,109.0065,109.0563,108.4585,108.5681,494467.0
2024-09-26 14:00:00,108.98,109.19,108.87,109.03,344376.0,108.5681,108.7773,108.4585,108.6179,344376.0
2024-09-26 14:05:00,109.04,109.34,109.0,109.31,319360.0,108.6279,108.9268,108.588,108.8969,319360.0
2024-09-26 14:10:00,109.31,109.57,109.2,109.24,418143.0,108.8969,109.1559,108.7873,108.8271,418143.0
2024-09-26 14:15:00,109.25,109.51,109.25,109.48,371590.0,108.8371,109.0961,108.8371,109.0662,371590.0
2024-09-26 14:20:00,109.48,109.97,109.38,109.89,533987.0,109.0662,109.5544,108.9666,109.4747,533987.0
2024-09-26 14:25:00,109.9,110.36,109.88,110.31,1119858.0,109.4846,109.9429,109.4647,109.8931,1119858.0
2024-09-26 14:30:00,110.31,110.34,109.78,109.86,578440.0,109.8931,109.923,109.3651,109.4448,578440.0
2024-09-26 14:35:00,109.89,110.11,109.78,110.1,443517.0,109.4747,109.6938,109.3651,109.6839,443517.0
2024-09-26 14:40:00,110.08,110.13,109.86,110.02,352146.0,109.664,109.7138,109.4448,109.6042,352146.0
2024-09-26 14:45:00,109.99,110.19,109.79,110.0,407583.0,109.5743,109.7735,109.3751,109.5843,407583.0
2024-09-26 14:50:00,110.01,110.45,109.99,110.41,348310.0,109.5942,110.0326,109.5743,109.9927,348310.0
2024-09-26 14:55:00,110.41,110.6,110.23,110.31,492000.0,109.9927,110.182,109.8134,109.8931,492000.0
2024-09-26 15:00:00,110.29,110.53,110.09,110.51,402129.0,109.8732,110.1123,109.6739,110.0923,402129.0
2024-09-26 15:05:00,110.5,110.59,110.32,110.41,386317.0,110.0824,110.172,109.9031,109.9927,386317.0
2024-09-26 15:10:00,110.42,110.98,110.35,110.81,645455.0,110.0027,110.5606,109.9329,110.3912,645455.0
2024-09-26 15:15:00,110.8,110.96,110.73,110.86,503388.0,110.3812,110.5406,110.3115,110.441,503388.0
2024-09-26 15:20:00,110.87,110.97,110.78,110.91,387229.0,110.451,110.5506,110.3613,110.4908,387229.0
2024-09-26 15:25:00,110.9,111.1,110.21,110.44,967304.0,110.4809,110.6801,109.7935,110.0226,967304.0
2024-09-26 15:30:00,110.44,110.96,110.43,110.78,743197.0,110.0226,110.5406,110.0126,110.3613,743197.0
2024-09-26 15:35:00,110.77,110.95,110.63,110.7,510738.0,110.3514,110.5307,110.2119,110.2816,510738.0
2024-09-26 15:40:00,110.7,110.99,110.7,110.83,484037.0,110.2816,110.5705,110.2816,110.4111,484037.0
2024-09-26 15:45:00,110.84,110.97,110.77,110.83,484869.0,110.4211,110.5506,110.3514,110.4111,484869.0
2024-09-26 15:50:00,110.84,110.95,109.95,110.02,1150236.0,110.4211,110.5307,109.5344,109.6042,1150236.0
2024-09-26 15:55:00,110.03,110.03,109.46,109.88,2048668.0,109.6141,109.6141,109.0463,109.4647,2048668.0
2024-09-27 09:30:00,110.5,110.5,108.69,109.86,1906496.0,110.0824,110.0824,108.2792,109.4448,1906496.0
2024-09-27 09:35:00,109.9,110.11,108.93,109.95,867102.0,109.4846,109.6938,108.5183,109.5344,867102.0
2024-09-27 09:40:00,109.98,110.97,109.7,110.76,1060728.0,109.5643,110.5506,109.2854,110.3414,1060728.0
2024-09-27 09:45:00,110.78,110.79,109.48,110.13,648029.0,110.3613,110.3713,109.0662,109.7138,648029.0
2024-09-27 09:50:00,110.15,110.16,109.55,109.71,421722.0,109.7337,109.7437,109.136,109.2954,421722.0
2024-09-27 09:55:00,109.67,109.71,108.9,109.05,788363.0,109.2555,109.2954,108.4884,108.6379,788363.0
2024-09-27 10:00:00,109.06,109.37,108.52,109.14,974316.0,108.6478,108.9566,108.1099,108.7275,974316.0
2024-09-27 10:05:00,109.15,109.19,108.61,108.77,487233.0,108.7375,108.7773,108.1995,108.3589,487233.0
2024-09-27 10:10:00,108.75,108.84,108.34,108.81,468704.0,108.339,108.4286,107.9305,108.3988,468704.0
2024-09-27 10:15:00,108.8,108.86,108.39,108.48,462148.0,108.3888,108.4486,107.9803,108.07,462148.0
2024-09-27 10:20:00,108.49,109.14,108.42,108.78,432812.0,108.08,108.7275,108.0102,108.3689,432812.0
2024-09-27 10:25:00,108.79,108.85,108.22,108.25,410069.0,108.3788,108.4386,107.811,107.8409,410069.0
2024-09-27 10:30:00,108.28,108.34,107.83,107.84,660663.0,107.8708,107.9305,107.4225,107.4324,660663.0
2024-09-27 10:35:00,107.84,108.22,107.79,107.98,438732.0,107.4324,107.811,107.3826,107.5719,438732.0
2024-09-27 10:40:00,107.98,108.03,107.73,107.73,382314.0,107.5719,107.6217,107.3228,107.3228,382314.0
2024-09-27 10:45:00,107.73,107.98,107.46,107.59,506901.0,107.3228,107.5719,107.0539,107.1834,506901.0
2024-09-27 10:50:00,107.59,107.74,107.38,107.74,440991.0,107.1834,107.3328,106.9742,107.3328,440991.0
2024-09-27 10:55:00,107.71,107.75,107.24,107.27,368651.0,107.3029,107.3428,106.8347,106.8646,368651.0
2024-09-27 11:00:00,107.26,107.86,107.1,107.68,703946.0,106.8546,107.4523,106.6952,107.273,703946.0
2024-09-27 11:05:00,107.67,107.75,107.38,107.5,322668.0,107.2631,107.3428,106.9742,107.0937,322668.0
2024-09-27 11:10:00,107.52,107.78,107.37,107.62,282240.0,107.1136,107.3727,106.9642,107.2133,282240.0
2024-09-27 11:15:00,107.63,107.66,107.15,107.24,390137.0,107.2232,107.2531,106.745,106.8347,390137.0
2024-09-27 11:20:00,107.23,107.37,107.11,107.15,357208.0,106.8247,106.9642,106.7052,106.745,357208.0
2024-09-27 11:25:00,107.13,107.59,107.03,107.52,494696.0,106.7251,107.1834,106.6255,107.1136,494696.0
2024-09-27 11:30:00,107.5,107.68,107.23,107.65,360932.0,107.0937,107.273,106.8247,107.2431,360932.0
2024-09-27 11:35:00,107.66,107.75,107.49,107.64,279890.0,107.2531,107.3428,107.0837,107.2332,279890.0
2024-09-27 11:40:00,107.64,107.99,107.5,107.84,370711.0,107.2332,107.5819,107.0937,107.4324,370711.0
2024-09-27 11:45:00,107.85,108.08,107.68,107.93,346050.0,107.4424,107.6715,107.273,107.5221,346050.0
2024-09-27 11:50:00,107.96,107.97,107.36,107.5,383732.0,107.552,107.5619,106.9542,107.0937,383732.0
2024-09-27 11:55:00,107.5,107.64,107.46,107.48,241009.0,107.0937,107.2332,107.0539,107.0738,241009.0
2024-09-27 12:00:00,107.49,107.93,107.4,107.74,255517.0,107.0837,107.5221,106.9941,107.3328,255517.0
2024-09-27 12:05:00,107.75,107.9,107.57,107.64,171728.0,107.3428,107.4922,107.1634,107.2332,171728.0
2024-09-27 12:10:00,107.65,107.66,107.34,107.46,231127.0,107.2431,107.2531,106.9343,107.0539,231127.0
2024-09-27 12:15:00,107.45,107.62,107.37,107.51,196077.0,107.0439,107.2133,106.9642,107.1037,196077.0
2024-09-27 12:20:00,107.47,107.66,107.45,107.55,149516.0,107.0638,107.2531,107.0439,107.1435,149516.0
2024-09-27 12:25:00,107.53,107.76,107.53,107.71,174104.0,107.1236,107.3527,107.1236,107.3029,174104.0
2024-09-27 12:30:00,107.71,108.08,107.67,108.07,216956.0,107.3029,107.6715,107.2631,107.6616,216956.0
2024-09-27 12:35:00,108.07,108.21,107.99,108.03,257108.0,107.6616,107.801,107.5819,107.6217,257108.0
2024-09-27 12:40:00,108.05,108.57,108.0,108.53,304109.0,107.6416,108.1597,107.5918,108.1198,304109.0
2024-09-27 12:45:00,108.53,108.54,108.18,108.45,366014.0,108.1198,108.1298,107.7711,108.0401,366014.0
2024-09-27 12:50:00,108.46,108.63,108.4,108.55,300812.0,108.0501,108.2194,107.9903,108.1397,300812.0
2024-09-27 12:55:00,108.53,108.75,108.53,108.71,242373.0,108.1198,108.339,108.1198,108.2991,242373.0
2024-09-27 13:00:00,108.7,109.01,108.69,108.95,305589.0,108.2892,108.598,108.2792,108.5382,305589.0
2024-09-27 13:05:00,108.95,108.97,108.56,108.65,368326.0,108.5382,108.5582,108.1497,108.2394,368326.0
2024-09-27 13:10:00,108.63,108.94,108.63,108.83,221623.0,108.2194,108.5283,108.2194,108.4187,221623.0
2024-09-27 13:15:00,108.82,108.82,108.49,108.51,207285.0,108.4087,108.4087,108.08,108.0999,207285.0
2024-09-27 13:20:00,108.51,108.73,108.39,108.73,238140.0,108.0999,108.3191,107.9803,108.3191,238140.0
2024-09-27 13:25:00,108.73,108.76,108.52,108.68,123388.0,108.3191,108.3489,108.1099,108.2692,123388.0
2024-09-27 13:30:00,108.69,108.78,108.49,108.55,191523.0,108.2792,108.3689,108.08,108.1397,191523.0
2024-09-27 13:35:00,108.59,108.69,108.47,108.49,120345.0,108.1796,108.2792,108.06,108.08,120345.0
2024-09-27 13:40:00,108.47,108.96,108.46,108.89,237893.0,108.06,108.5482,108.0501,108.4785,237893.0
2024-09-27 13:45:00,108.88,109.27,108.81,109.24,339671.0,108.4685,108.857,108.3988,108.8271,339671.0
2024-09-27 13:50:00,109.23,109.47,109.15,109.37,346299.0,108.8172,109.0563,108.7375,108.9566,346299.0
2024-09-27 13:55:00,109.36,109.41,109.1,109.21,265604.0,108.9467,108.9965,108.6877,108.7972,265604.0
2024-09-27 14:00:00,109.2,109.21,108.78,108.9,225292.0,108.7873,108.7972,108.3689,108.4884,225292.0
2024-09-27 14:05:00,108.92,108.92,108.67,108.68,162446.0,108.5083,108.5083,108.2593,108.2692,162446.0
2024-09-27 14:10:00,108.69,108.78,108.53,108.59,160380.0,108.2792,108.3689,108.1198,108.1796,160380.0
2024-09-27 14:15:00,108.57,108.63,108.41,108.46,162663.0,108.1597,108.2194,108.0003,108.0501,162663.0
2024-09-27 14:20:00,108.47,108.67,108.42,108.49,189569.0,108.06,108.2593,108.0102,108.08,189569.0
2024-09-27 14:25:00,108.5,108.53,107.88,107.9,299782.0,108.0899,108.1198,107.4723,107.4922,299782.0
2024-09-27 14:30:00,107.89,108.08,107.81,107.92,351295.0,107.4822,107.6715,107.4025,107.5121,351295.0
2024-09-27 14:35:00,107.9,107.98,107.65,107.9,322724.0,107.4922,107.5719,107.2431,107.4922,322724.0
2024-09-27 14:40:00,107.91,108.18,107.85,108.14,241585.0,107.5022,107.7711,107.4424,107.7313,241585.0
2024-09-27 14:45:00,108.12,108.33,108.11,108.18,216113.0,107.7114,107.9206,107.7014,107.7711,216113.0
2024-09-27 14:50:00,108.16,108.29,108.12,108.28,138561.0,107.7512,107.8807,107.7114,107.8708,138561.0
2024-09-27 14:55:00,108.26,108.65,108.25,108.61,244289.0,107.8508,108.2394,107.8409,108.1995,244289.0
2024-09-27 15:00:00,108.62,108.65,108.4,108.63,202216.0,108.2095,108.2394,107.9903,108.2194,202216.0
2024-09-27 15:05:00,108.63,108.76,108.48,108.57,260553.0,108.2194,108.3489,108.07,108.1597,260553.0
2024-09-27 15:10:00,108.56,108.66,108.37,108.61,151099.0,108.1497,108.2493,107.9604,108.1995,151099.0
2024-09-27 15:15:00,108.62,108.77,108.57,108.66,174085.0,108.2095,108.3589,108.1597,108.2493,174085.0
2024-09-27 15:20:00,108.66,108.68,108.37,108.43,196059.0,108.2493,108.2692,107.9604,108.0202,196059.0
2024-09-27 15:25:00,108.43,108.46,108.23,108.34,233146.0,108.0202,108.0501,107.8209,107.9305,233146.0
2024-09-27 15:30:00,108.38,108.4,108.04,108.08,309954.0,107.9704,107.9903,107.6317,107.6715,309954.0
2024-09-27 15:35:00,108.09,108.09,107.85,107.92,275744.0,107.6815,107.6815,107.4424,107.5121,275744.0
2024-09-27 15:40:00,107.92,107.95,107.71,107.84,297906.0,107.5121,107.542,107.3029,107.4324,297906.0
2024-09-27 15:45:00,107.84,107.87,107.56,107.59,290517.0,107.4324,107.4623,107.1535,107.1834,290517.0
2024-09-27 15:50:00,107.59,108.1,107.59,107.9,569096.0,107.1834,107.6914,107.1834,107.4922,569096.0
2024-09-27 15:55:00,107.89,107.91,107.44,107.49,1204642.0,107.4822,107.5022,107.0339,107.0837,1204642.0
2024-09-30 09:30:00,106.07,106.75,105.54,105.58,1066317.0,105.6691,106.3465,105.1411,105.181,1066317.0
2024-09-30 09:35:00,105.55,106.24,105.35,105.77,674788.0,105.1511,105.8385,104.9518,105.3702,674788.0
2024-09-30 09:40:00,105.8,106.3,105.63,106.21,534871.0,105.4001,105.8982,105.2308,105.8086,534871.0
2024-09-30 09:45:00,106.19,106.4,105.76,106.3,447496.0,105.7887,105.9979,105.3603,105.8982,447496.0
2024-09-30 09:50:00,106.27,106.48,105.13,105.26,626094.0,105.8684,106.0776,104.7327,104.8622,626094.0
2024-09-30 09:55:00,105.26,105.58,104.64,104.7,806796.0,104.8622,105.181,104.2445,104.3043,806796.0
2024-09-30 10:00:00,104.7,104.82,104.21,104.29,844916.0,104.3043,104.4238,103.8161,103.8958,844916.0
2024-09-30 10:05:00,104.29,104.64,103.74,104.04,846924.0,103.8958,104.2445,103.3479,103.6468,846924.0
2024-09-30 10:10:00,104.03,104.19,103.73,103.79,490416.0,103.6368,103.7962,103.338,103.3977,490416.0
2024-09-30 10:15:00,103.78,103.94,103.21,103.23,796224.0,103.3878,103.5472,102.8199,102.8398,796224.0
2024-09-30 10:20:00,103.23,103.71,103.21,103.3,709306.0,102.8398,103.318,102.8199,102.9096,709306.0
2024-09-30 10:25:00,103.29,103.68,103.1,103.66,695242.0,102.8996,103.2881,102.7103,103.2682,695242.0
2024-09-30 10:30:00,103.67,104.02,103.6,103.98,589356.0,103.2782,103.6269,103.2084,103.587,589356.0
2024-09-30 10:35:00,103.95,104.09,103.62,104.05,477651.0,103.5571,103.6966,103.2284,103.6567,477651.0
2024-09-30 10:40:00,104.05,104.13,103.76,103.87,338969.0,103.6567,103.7364,103.3678,103.4774,338969.0
2024-09-30 10:45:00,103.89,104.2,103.84,104.04,287333.0,103.4974,103.8062,103.4475,103.6468,287333.0
2024-09-30 10:50:00,104.03,104.22,103.95,104.15,244152.0,103.6368,103.8261,103.5571,103.7564,244152.0
2024-09-30 10:55:00,104.12,104.23,103.98,104.07,220995.0,103.7265,103.8361,103.587,103.6767,220995.0
2024-09-30 11:00:00,104.08,104.36,103.92,104.34,366713.0,103.6866,103.9656,103.5272,103.9457,366713.0
2024-09-30 11:05:00,104.32,104.55,103.88,103.97,394468.0,103.9257,104.1549,103.4874,103.5771,394468.0
2024-09-30 11:10:00,103.97,104.45,103.89,104.42,311769.0,103.5771,104.0552,103.4974,104.0253,311769.0
2024-09-30 11:15:00,104.4,104.59,104.31,104.47,212954.0,104.0054,104.1947,103.9158,104.0752,212954.0
2024-09-30 11:20:00,104.47,104.59,104.41,104.52,165926.0,104.0752,104.1947,104.0154,104.125,165926.0
2024-09-30 11:25:00,104.53,104.72,104.52,104.68,201613.0,104.1349,104.3242,104.125,104.2844,201613.0
2024-09-30 11:30:00,104.69,104.69,104.39,104.41,200254.0,104.2943,104.2943,103.9955,104.0154,200254.0
2024-09-30 11:35:00,104.42,104.66,104.41,104.49,246825.0,104.0253,104.2644,104.0154,104.0951,246825.0
2024-09-30 11:40:00,104.47,104.94,104.35,104.81,303064.0,104.0752,104.5434,103.9556,104.4139,303064.0
2024-09-30 11:45:00,104.8,104.8,104.56,104.77,205041.0,104.4039,104.4039,104.1648,104.374,205041.0
2024-09-30 11:50:00,104.78,104.86,104.59,104.68,178732.0,104.384,104.4637,104.1947,104.2844,178732.0
2024-09-30 11:55:00,104.69,104.69,104.49,104.57,181689.0,104.2943,104.2943,104.0951,104.1748,181689.0
2024-09-30 12:00:00,104.57,104.57,104.39,104.47,175850.0,104.1748,104.1748,103.9955,104.0752,175850.0
2024-09-30 12:05:00,104.47,104.57,104.31,104.37,134826.0,104.0752,104.1748,103.9158,103.9755,134826.0
2024-09-30 12:10:00,104.36,104.5,104.0,104.14,298244.0,103.9656,104.105,103.6069,103.7464,298244.0
2024-09-30 12:15:00,104.16,104.31,103.97,104.01,243971.0,103.7663,103.9158,103.5771,103.6169,243971.0
2024-09-30 12:20:00,104.0,104.2,103.9,104.14,245553.0,103.6069,103.8062,103.5073,103.7464,245553.0
2024-09-30 12:25:00,104.15,104.29,104.08,104.21,127956.0,103.7564,103.8958,103.6866,103.8161,127956.0
2024-09-30 12:30:00,104.2,104.23,103.96,104.04,152316.0,103.8062,103.8361,103.5671,103.6468,152316.0
2024-09-30 12:35:00,104.05,104.1,104.0,104.06,71774.0,103.6567,103.7066,103.6069,103.6667,71774.0
2024-09-30 12:40:00,104.06,104.08,103.97,104.02,68131.0,103.6667,103.6866,103.5771,103.6269,68131.0
2024-09-30 12:45:00,104.02,104.07,103.92,104.07,89402.0,103.6269,103.6767,103.5272,103.6767,89402.0
2024-09-30 12:50:00,104.07,104.25,104.02,104.04,127893.0,103.6767,103.856,103.6269,103.6468,127893.0
2024-09-30 12:55:00,104.04,104.07,103.87,103.89,105232.0,103.6468,103.6767,103.4774,103.4974,105232.0
2024-09-30 13:00:00,103.89,103.9,103.67,103.69,204416.0,103.4974,103.5073,103.2782,103.2981,204416.0
2024-09-30 13:05:00,103.71,103.82,103.63,103.69,133096.0,103.318,103.4276,103.2383,103.2981,133096.0
2024-09-30 13:10:00,103.67,103.81,103.51,103.6,183776.0,103.2782,103.4177,103.1188,103.2084,183776.0
2024-09-30 13:15:00,103.6,103.69,103.42,103.54,219943.0,103.2084,103.2981,103.0291,103.1487,219943.0
2024-09-30 13:20:00,103.53,103.61,103.46,103.52,145172.0,103.1387,103.2184,103.069,103.1288,145172.0
2024-09-30 13:25:00,103.53,103.61,103.38,103.41,187750.0,103.1387,103.2184,102.9893,103.0192,187750.0
2024-09-30 13:30:00,103.39,103.46,103.23,103.31,234749.0,102.9992,103.069,102.8398,102.9195,234749.0
2024-09-30 13:35:00,103.31,103.33,103.16,103.23,270052.0,102.9195,102.9395,102.7701,102.8398,270052.0
2024-09-30 13:40:00,103.24,103.28,103.11,103.16,217961.0,102.8498,102.8897,102.7203,102.7701,217961.0
2024-09-30 13:45:00,103.15,103.68,103.1,103.66,318790.0,102.7601,103.2881,102.7103,103.2682,318790.0
2024-09-30 13:50:00,103.64,103.78,103.63,103.7,196784.0,103.2483,103.3878,103.2383,103.3081,196784.0
2024-09-30 13:55:00,103.7,103.91,103.57,103.74,299699.0,103.3081,103.5173,103.1786,103.3479,299699.0
2024-09-30 14:00:00,103.73,103.8,103.57,103.69,137516.0,103.338,103.4077,103.1786,103.2981,137516.0
2024-09-30 14:05:00,103.68,103.7,103.4,103.55,189989.0,103.2881,103.3081,103.0092,103.1586,189989.0
2024-09-30 14:10:00,103.55,103.55,103.22,103.27,215888.0,103.1586,103.1586,102.8299,102.8797,215888.0
2024-09-30 14:15:00,103.3,103.3,102.81,102.82,508497.0,102.9096,102.9096,102.4214,102.4314,508497.0
2024-09-30 14:20:00,102.82,102.84,102.47,102.64,458539.0,102.4314,102.4513,102.0827,102.2521,458539.0
2024-09-30 14:25:00,102.63,102.93,102.53,102.83,378801.0,102.2421,102.541,102.1425,102.4414,378801.0
2024-09-30 14:30:00,102.82,102.89,102.49,102.81,291879.0,102.4314,102.5011,102.1026,102.4214,291879.0
2024-09-30 14:35:00,102.81,103.24,102.8,103.01,302520.0,102.4214,102.8498,102.4115,102.6207,302520.0
2024-09-30 14:40:00,103.01,103.15,102.71,102.86,323572.0,102.6207,102.7601,102.3218,102.4712,323572.0
2024-09-30 14:45:00,102.86,103.1,102.85,102.95,205277.0,102.4712,102.7103,102.4613,102.5609,205277.0
2024-09-30 14:50:00,102.95,103.25,102.83,103.21,324256.0,102.5609,102.8598,102.4414,102.8199,324256.0
2024-09-30 14:55:00,103.22,103.33,103.11,103.24,176201.0,102.8299,102.9395,102.7203,102.8498,176201.0
2024-09-30 15:00:00,103.22,103.45,103.0,103.4,288042.0,102.8299,103.059,102.6107,103.0092,288042.0
2024-09-30 15:05:00,103.39,103.55,103.26,103.46,279644.0,102.9992,103.1586,102.8697,103.069,279644.0
2024-09-30 15:10:00,103.46,103.47,103.12,103.13,244322.0,103.069,103.0789,102.7303,102.7402,244322.0
2024-09-30 15:15:00,103.14,103.28,103.01,103.24,289229.0,102.7502,102.8897,102.6207,102.8498,289229.0
2024-09-30 15:20:00,103.24,103.24,102.9,102.93,285389.0,102.8498,102.8498,102.5111,102.541,285389.0
2024-09-30 15:25:00,102.93,103.0,102.78,102.88,303086.0,102.541,102.6107,102.3915,102.4912,303086.0
2024-09-30 15:30:00,102.87,102.94,102.43,102.44,517722.0,102.4812,102.5509,102.0429,102.0528,517722.0
2024-09-30 15:35:00,102.43,102.66,102.26,102.62,624882.0,102.0429,102.272,101.8735,102.2322,624882.0
2024-09-30 15:40:00,102.62,102.62,102.33,102.47,434288.0,102.2322,102.2322,101.9432,102.0827,434288.0
2024-09-30 15:45:00,102.47,102.93,102.46,102.76,459376.0,102.0827,102.541,102.0728,102.3716,459376.0
2024-09-30 15:50:00,102.77,103.39,102.76,103.36,771945.0,102.3816,102.9992,102.3716,102.9694,771945.0
2024-09-30 15:55:00,103.36,103.81,103.35,103.7,1365614.0,102.9694,103.4177,102.9594,103.3081,1365614.0
2024-10-01 09:30:00,103.4,104.2,102.52,103.0,910040.0,103.0092,103.8062,102.1325,102.6107,910040.0
2024-10-01 09:35:00,102.99,102.99,102.48,102.58,445615.0,102.6008,102.6008,102.0927,102.1923,445615.0
2024-10-01 09:40:00,102.56,102.65,101.82,101.91,711084.0,102.1724,102.262,101.4352,101.5248,711084.0
2024-10-01 09:45:00,101.9,101.98,101.12,101.7,873271.0,101.5149,101.5946,100.7378,101.3156,873271.0
2024-10-01 09:50:00,101.7,101.91,101.39,101.55,474341.0,101.3156,101.5248,101.0068,101.1662,474341.0
2024-10-01 09:55:00,101.53,101.88,101.4,101.66,379269.0,101.1463,101.4949,101.0168,101.2758,379269.0
2024-10-01 10:00:00,101.67,102.18,101.4,102.08,414772.0,101.2857,101.7938,101.0168,101.6942,414772.0
2024-10-01 10:05:00,102.07,102.13,100.93,100.99,566306.0,101.6842,101.744,100.5485,100.6083,566306.0
2024-10-01 10:10:00,100.99,101.15,100.64,100.71,529949.0,100.6083,100.7677,100.2596,100.3294,529949.0
2024-10-01 10:15:00,100.71,100.74,100.06,100.1,719371.0,100.3294,100.3593,99.6818,99.7217,719371.0
2024-10-01 10:20:00,100.11,100.63,100.06,100.31,608155.0,99.7316,100.2497,99.6818,99.9309,608155.0
2024-10-01 10:25:00,100.34,100.41,99.73,99.91,668273.0,99.9608,100.0305,99.3531,99.5324,668273.0
2024-10-01 10:30:00,99.91,99.98,99.44,99.75,535434.0,99.5324,99.6021,99.0642,99.373,535434.0
2024-10-01 10:35:00,99.76,100.21,99.59,100.07,459214.0,99.383,99.8313,99.2136,99.6918,459214.0
2024-10-01 10:40:00,100.06,100.52,100.0,100.37,345487.0,99.6818,100.1401,99.6221,99.9907,345487.0
2024-10-01 10:45:00,100.38,100.5,100.22,100.3,207800.0,100.0006,100.1202,99.8412,99.9209,207800.0
2024-10-01 10:50:00,100.3,100.39,100.04,100.14,193194.0,99.9209,100.0106,99.6619,99.7615,193194.0
2024-10-01 10:55:00,100.16,100.43,100.15,100.39,133466.0,99.7815,100.0504,99.7715,100.0106,133466.0
2024-10-01 11:00:00,100.37,100.42,100.0,100.02,146980.0,99.9907,100.0405,99.6221,99.642,146980.0
2024-10-01 11:05:00,100.02,100.02,99.3,99.34,511491.0,99.642,99.642,98.9247,98.9645,511491.0
2024-10-01 11:10:00,99.37,99.47,99.25,99.31,356815.0,98.9944,99.0941,98.8749,98.9347,356815.0
2024-10-01 11:15:00,99.31,99.35,98.94,99.21,528282.0,98.9347,98.9745,98.5661,98.835,528282.0
2024-10-01 11:20:00,99.18,99.35,98.97,98.99,351403.0,98.8052,98.9745,98.5959,98.6159,351403.0
2024-10-01 11:25:00,99.0,99.89,98.98,99.86,509369.0,98.6258,99.5125,98.6059,99.4826,509369.0
2024-10-01 11:30:00,99.84,100.38,99.72,100.34,479771.0,99.4627,100.0006,99.3431,99.9608,479771.0
2024-10-01 11:35:00,100.34,100.43,100.06,100.4,300732.0,99.9608,100.0504,99.6818,100.0205,300732.0
2024-10-01 11:40:00,100.4,100.67,100.29,100.51,256062.0,100.0205,100.2895,99.911,100.1301,256062.0
2024-10-01 11:45:00,100.5,100.51,100.17,100.42,176180.0,100.1202,100.1301,99.7914,100.0405,176180.0
2024-10-01 11:50:00,100.45,100.64,100.3,100.34,179967.0,100.0704,100.2596,99.9209,99.9608,179967.0
2024-10-01 11:55:00,100.36,100.45,100.03,100.07,216330.0,99.9807,100.0704,99.6519,99.6918,216330.0
2024-10-01 12:00:00,100.04,100.48,99.98,100.47,258091.0,99.6619,100.1002,99.6021,100.0903,258091.0
2024-10-01 12:05:00,100.47,100.55,100.33,100.54,144123.0,100.0903,100.17,99.9508,100.16,144123.0
2024-10-01 12:10:00,100.51,100.72,100.19,100.33,178310.0,100.1301,100.3393,99.8113,99.9508,178310.0
2024-10-01 12:15:00,100.35,100.41,100.11,100.12,147968.0,99.9707,100.0305,99.7316,99.7416,147968.0
2024-10-01 12:20:00,100.14,100.28,100.01,100.09,147402.0,99.7615,99.901,99.632,99.7117,147402.0
2024-10-01 12:25:00,100.09,100.2,99.89,100.05,190019.0,99.7117,99.8213,99.5125,99.6719,190019.0
2024-10-01 12:30:00,100.05,100.1,99.58,100.02,275491.0,99.6719,99.7217,99.2036,99.642,275491.0
2024-10-01 12:35:00,100.03,100.15,99.67,99.73,126653.0,99.6519,99.7715,99.2933,99.3531,126653.0
2024-10-01 12:40:00,99.7,99.86,99.55,99.56,181641.0,99.3232,99.4826,99.1738,99.1837,181641.0
2024-10-01 12:45:00,99.57,99.63,99.37,99.62,211876.0,99.1937,99.2535,98.9944,99.2435,211876.0
2024-10-01 12:50:00,99.58,100.24,99.58,100.02,260220.0,99.2036,99.8611,99.2036,99.642,260220.0
2024-10-01 12:55:00,100.02,100.23,99.88,100.13,214638.0,99.642,99.8512,99.5025,99.7516,214638.0
2024-10-01 13:00:00,100.07,100.11,99.68,99.71,137727.0,99.6918,99.7316,99.3033,99.3332,137727.0
2024-10-01 13:05:00,99.73,99.78,99.35,99.43,262621.0,99.3531,99.4029,98.9745,99.0542,262621.0
2024-10-01 13:10:00,99.43,99.52,99.18,99.25,242408.0,99.0542,99.1439,98.8052,98.8749,242408.0
2024-10-01 13:15:00,99.25,99.26,99.0,99.05,271874.0,98.8749,98.8849,98.6258,98.6756,271874.0
2024-10-01 13:20:00,99.06,99.28,99.03,99.13,186388.0,98.6856,98.9048,98.6557,98.7553,186388.0
2024-10-01 13:25:00,99.15,99.29,99.01,99.02,183781.0,98.7753,98.9147,98.6358,98.6458,183781.0
2024-10-01 13:30:00,99.02,99.64,98.98,99.58,340940.0,98.6458,99.2634,98.6059,99.2036,340940.0
2024-10-01 13:35:00,99.55,99.55,99.12,99.28,240170.0,99.1738,99.1738,98.7454,98.9048,240170.0
2024-10-01 13:40:00,99.27,99.63,99.26,99.6,186277.0,98.8948,99.2535,98.8849,99.2236,186277.0
2024-10-01 13:45:00,99.58,99.77,99.55,99.65,225484.0,99.2036,99.3929,99.1738,99.2734,225484.0
2024-10-01 13:50:00,99.66,99.78,99.6,99.77,119183.0,99.2833,99.4029,99.2236,99.3929,119183.0
2024-10-01 13:55:00,99.76,100.23,99.76,100.2,297685.0,99.383,99.8512,99.383,99.8213,297685.0
2024-10-01 14:00:00,100.18,100.45,100.17,100.39,218251.0,99.8014,100.0704,99.7914,100.0106,218251.0
2024-10-01 14:05:00,100.4,100.65,100.39,100.6,307052.0,100.0205,100.2696,100.0106,100.2198,307052.0
2024-10-01 14:10:00,100.62,100.82,100.52,100.79,231304.0,100.2397,100.439,100.1401,100.4091,231304.0
2024-10-01 14:15:00,100.78,100.92,100.59,100.6,266134.0,100.3991,100.5386,100.2098,100.2198,266134.0
2024-10-01 14:20:00,100.6,100.71,100.54,100.64,148729.0,100.2198,100.3294,100.16,100.2596,148729.0
2024-10-01 14:25:00,100.63,100.82,100.6,100.8,211308.0,100.2497,100.439,100.2198,100.419,211308.0
2024-10-01 14:30:00,100.79,100.97,100.75,100.95,186978.0,100.4091,100.5884,100.3692,100.5685,186978.0
2024-10-01 14:35:00,100.95,101.04,100.66,100.86,354435.0,100.5685,100.6581,100.2796,100.4788,354435.0
2024-10-01 14:40:00,100.87,100.93,100.68,100.77,144911.0,100.4888,100.5485,100.2995,100.3891,144911.0
2024-10-01 14:45:00,100.77,100.87,100.55,100.69,127455.0,100.3891,100.4888,100.17,100.3094,127455.0
2024-10-01 14:50:00,100.68,100.8,100.38,100.45,125068.0,100.2995,100.419,100.0006,100.0704,125068.0
2024-10-01 14:55:00,100.45,100.72,100.45,100.6,106656.0,100.0704,100.3393,100.0704,100.2198,106656.0
2024-10-01 15:00:00,100.59,100.82,100.55,100.8,78902.0,100.2098,100.439,100.17,100.419,78902.0
2024-10-01 15:05:00,100.8,100.91,100.68,100.79,105711.0,100.419,100.5286,100.2995,100.4091,105711.0
2024-10-01 15:10:00,100.79,100.94,100.74,100.82,147401.0,100.4091,100.5585,100.3593,100.439,147401.0
2024-10-01 15:15:00,100.82,100.89,100.69,100.81,136038.0,100.439,100.5087,100.3094,100.429,136038.0
2024-10-01 15:20:00,100.81,100.95,100.74,100.81,146598.0,100.429,100.5685,100.3593,100.429,146598.0
2024-10-01 15:25:00,100.79,100.89,100.56,100.65,144766.0,100.4091,100.5087,100.1799,100.2696,144766.0
2024-10-01 15:30:00,100.65,100.67,100.12,100.14,271922.0,100.2696,100.2895,99.7416,99.7615,271922.0
2024-10-01 15:35:00,100.15,100.21,99.91,100.08,261879.0,99.7715,99.8313,99.5324,99.7018,261879.0
2024-10-01 15:40:00,100.09,100.18,99.97,100.03,233534.0,99.7117,99.8014,99.5922,99.6519,233534.0
2024-10-01 15:45:00,100.03,100.03,99.8,99.81,238185.0,99.6519,99.6519,99.4228,99.4328,238185.0
2024-10-01 15:50:00,99.81,100.33,99.81,100.28,394414.0,99.4328,99.9508,99.4328,99.901,394414.0
2024-10-01 15:55:00,100.27,100.76,100.08,100.3,1314572.0,99.891,100.3792,99.7018,99.9209,1314572.0
2024-10-02 09:30:00,100.59,101.6,100.13,100.74,821593.0,100.2098,101.216,99.7516,100.3593,821593.0
2024-10-02 09:35:00,100.68,100.8,99.8,99.95,528608.0,100.2995,100.419,99.4228,99.5722,528608.0
2024-10-02 09:40:00,100.0,100.09,99.33,99.52,393863.0,99.6221,99.7117,98.9546,99.1439,393863.0
2024-10-02 09:45:00,99.5,100.11,99.48,99.94,325494.0,99.1239,99.7316,99.104,99.5623,325494.0
2024-10-02 09:50:00,99.96,100.34,99.82,100.23,260487.0,99.5822,99.9608,99.4427,99.8512,260487.0
2024-10-02 09:55:00,100.2,100.73,100.08,100.54,398729.0,99.8213,100.3493,99.7018,100.16,398729.0
2024-10-02 10:00:00,100.56,101.4,100.55,101.04,478122.0,100.1799,101.0168,100.17,100.6581,478122.0
2024-10-02 10:05:00,101.04,101.4,100.96,101.11,372728.0,100.6581,101.0168,100.5784,100.7279,372728.0
2024-10-02 10:10:00,101.12,101.4,100.79,100.9,322516.0,100.7378,101.0168,100.4091,100.5187,322516.0
2024-10-02 10:15:00,100.87,101.79,100.87,101.79,665528.0,100.4888,101.4053,100.4888,101.4053,665528.0
2024-10-02 10:20:00,101.78,102.12,101.27,101.33,504497.0,101.3953,101.734,100.8873,100.947,504497.0
2024-10-02 10:25:00,101.35,101.71,101.27,101.6,282762.0,100.967,101.3256,100.8873,101.216,282762.0
2024-10-02 10:30:00,101.51,101.53,101.17,101.17,156447.0,101.1263,101.1463,100.7876,100.7876,156447.0
2024-10-02 10:35:00,101.15,101.33,101.06,101.22,152529.0,100.7677,100.947,100.678,100.8374,152529.0
2024-10-02 10:40:00,101.22,101.44,101.17,101.21,147326.0,100.8374,101.0566,100.7876,100.8275,147326.0
2024-10-02 10:45:00,101.23,101.51,101.14,101.51,131317.0,100.8474,101.1263,100.7577,101.1263,131317.0
2024-10-02 10:50:00,101.51,101.53,100.85,100.9,222596.0,101.1263,101.1463,100.4688,100.5187,222596.0
2024-10-02 10:55:00,100.91,101.02,100.66,100.84,233913.0,100.5286,100.6382,100.2796,100.4589,233913.0
2024-10-02 11:00:00,100.83,101.21,100.79,101.1,232249.0,100.4489,100.8275,100.4091,100.7179,232249.0
2024-10-02 11:05:00,101.1,101.17,100.78,100.82,198030.0,100.7179,100.7876,100.3991,100.439,198030.0
2024-10-02 11:10:00,100.83,101.14,100.83,101.11,224735.0,100.4489,100.7577,100.4489,100.7279,224735.0
2024-10-02 11:15:00,101.1,101.4,101.09,101.33,173429.0,100.7179,101.0168,100.7079,100.947,173429.0
2024-10-02 11:20:00,101.34,101.41,101.13,101.22,180385.0,100.957,101.0267,100.7478,100.8374,180385.0
2024-10-02 11:25:00,101.22,101.24,100.91,101.04,122794.0,100.8374,100.8574,100.5286,100.6581,122794.0
2024-10-02 11:30:00,101.05,101.2,100.97,101.17,83716.0,100.6681,100.8175,100.5884,100.7876,83716.0
2024-10-02 11:35:00,101.17,101.17,100.91,101.02,134384.0,100.7876,100.7876,100.5286,100.6382,134384.0
2024-10-02 11:40:00,101.0,101.01,100.85,100.98,65164.0,100.6183,100.6282,100.4688,100.5984,65164.0
2024-10-02 11:45:00,100.99,101.0,100.79,100.92,109176.0,100.6083,100.6183,100.4091,100.5386,109176.0
2024-10-02 11:50:00,100.95,100.98,100.56,100.62,131593.0,100.5685,100.5984,100.1799,100.2397,131593.0
2024-10-02 11:55:00,100.6,100.74,100.42,100.7,198758.0,100.2198,100.3593,100.0405,100.3194,198758.0
2024-10-02 12:00:00,100.71,100.83,100.63,100.8,86130.0,100.3294,100.4489,100.2497,100.419,86130.0
2024-10-02 12:05:00,100.8,100.82,100.65,100.65,84321.0,100.419,100.439,100.2696,100.2696,84321.0
2024-10-02 12:10:00,100.69,100.9,100.68,100.81,120514.0,100.3094,100.5187,100.2995,100.429,120514.0
2024-10-02 12:15:00,100.83,100.88,100.57,100.61,126817.0,100.4489,100.4987,100.1899,100.2297,126817.0
2024-10-02 12:20:00,100.63,100.84,100.49,100.77,102572.0,100.2497,100.4589,100.1102,100.3891,102572.0
2024-10-02 12:25:00,100.79,100.93,100.75,100.8,92034.0,100.4091,100.5485,100.3692,100.419,92034.0
2024-10-02 12:30:00,100.8,100.81,100.56,100.57,65888.0,100.419,100.429,100.1799,100.1899,65888.0
2024-10-02 12:35:00,100.55,100.66,100.52,100.64,65374.0,100.17,100.2796,100.1401,100.2596,65374.0
2024-10-02 12:40:00,100.63,100.71,100.59,100.62,67940.0,100.2497,100.3294,100.2098,100.2397,67940.0
2024-10-02 12:45:00,100.61,100.73,100.51,100.55,101581.0,100.2297,100.3493,100.1301,100.17,101581.0
2024-10-02 12:50:00,100.54,100.6,100.41,100.44,77060.0,100.16,100.2198,100.0305,100.0604,77060.0
2024-10-02 12:55:00,100.45,100.46,99.98,100.01,179402.0,100.0704,100.0803,99.6021,99.632,179402.0
2024-10-02 13:00:00,100.02,100.19,99.9,99.98,178673.0,99.642,99.8113,99.5224,99.6021,178673.0
2024-10-02 13:05:00,99.99,100.09,99.82,99.88,178121.0,99.6121,99.7117,99.4427,99.5025,178121.0
2024-10-02 13:10:00,99.87,99.98,99.73,99.86,144421.0,99.4925,99.6021,99.3531,99.4826,144421.0
2024-10-02 13:15:00,99.85,100.02,99.8,99.94,138376.0,99.4726,99.642,99.4228,99.5623,138376.0
2024-10-02 13:20:00,99.93,100.06,99.84,99.88,131163.0,99.5523,99.6818,99.4627,99.5025,131163.0
2024-10-02 13:25:00,99.89,100.2,99.83,100.12,153232.0,99.5125,99.8213,99.4527,99.7416,153232.0
2024-10-02 13:30:00,100.12,100.15,99.76,99.76,159420.0,99.7416,99.7715,99.383,99.383,159420.0
2024-10-02 13:35:00,99.78,100.06,99.74,100.02,139267.0,99.4029,99.6818,99.363,99.642,139267.0
2024-10-02 13:40:00,100.02,100.19,99.96,100.05,145410.0,99.642,99.8113,99.5822,99.6719,145410.0
2024-10-02 13:45:00,100.05,100.29,100.03,100.26,120440.0,99.6719,99.911,99.6519,99.8811,120440.0
2024-10-02 13:50:00,100.25,100.43,100.23,100.34,136780.0,99.8711,100.0504,99.8512,99.9608,136780.0
2024-10-02 13:55:00,100.34,100.71,100.33,100.69,137541.0,99.9608,100.3294,99.9508,100.3094,137541.0
2024-10-02 14:00:00,100.69,100.76,100.5,100.53,174260.0,100.3094,100.3792,100.1202,100.1501,174260.0
2024-10-02 14:05:00,100.53,100.55,100.32,100.5,132625.0,100.1501,100.17,99.9408,100.1202,132625.0
2024-10-02 14:10:00,100.5,100.54,100.2,100.2,151024.0,100.1202,100.16,99.8213,99.8213,151024.0
2024-10-02 14:15:00,100.21,100.34,100.12,100.3,114933.0,99.8313,99.9608,99.7416,99.9209,114933.0
2024-10-02 14:20:00,100.31,100.37,99.91,99.94,267026.0,99.9309,99.9907,99.5324,99.5623,267026.0
2024-10-02 14:25:00,99.93,100.1,99.7,100.04,350551.0,99.5523,99.7217,99.3232,99.6619,350551.0
2024-10-02 14:30:00,100.03,100.09,99.86,100.06,104793.0,99.6519,99.7117,99.4826,99.6818,104793.0
2024-10-02 14:35:00,100.07,100.09,99.9,99.96,82392.0,99.6918,99.7117,99.5224,99.5822,82392.0
2024-10-02 14:40:00,99.96,100.01,99.88,99.91,111507.0,99.5822,99.632,99.5025,99.5324,111507.0
2024-10-02 14:45:00,99.91,99.95,99.79,99.89,131951.0,99.5324,99.5722,99.4128,99.5125,131951.0
2024-10-02 14:50:00,99.92,99.95,99.84,99.88,101832.0,99.5424,99.5722,99.4627,99.5025,101832.0
2024-10-02 14:55:00,99.88,99.92,99.83,99.92,74727.0,99.5025,99.5424,99.4527,99.5424,74727.0
2024-10-02 15:00:00,99.9,99.92,99.75,99.84,242769.0,99.5224,99.5424,99.373,99.4627,242769.0
2024-10-02 15:05:00,99.84,100.14,99.82,99.95,213333.0,99.4627,99.7615,99.4427,99.5722,213333.0
2024-10-02 15:10:00,99.95,100.01,99.79,99.85,133932.0,99.5722,99.632,99.4128,99.4726,133932.0
2024-10-02 15:15:00,99.84,99.94,99.75,99.85,192243.0,99.4627,99.5623,99.373,99.4726,192243.0
2024-10-02 15:20:00,99.84,100.08,99.83,100.06,211325.0,99.4627,99.7018,99.4527,99.6818,211325.0
2024-10-02 15:25:00,100.07,100.1,99.98,100.07,100488.0,99.6918,99.7217,99.6021,99.6918,100488.0
2024-10-02 15:30:00,100.07,100.1,99.87,99.95,143260.0,99.6918,99.7217,99.4925,99.5722,143260.0
2024-10-02 15:35:00,99.95,100.01,99.75,99.84,168360.0,99.5722,99.632,99.373,99.4627,168360.0
2024-10-02 15:40:00,99.85,100.16,99.83,100.13,252828.0,99.4726,99.7815,99.4527,99.7516,252828.0
2024-10-02 15:45:00,100.13,100.4,100.13,100.37,236376.0,99.7516,100.0205,99.7516,99.9907,236376.0
2024-10-02 15:50:00,100.36,100.36,100.05,100.07,374137.0,99.9807,99.9807,99.6719,99.6918,374137.0
2024-10-02 15:55:00,100.07,100.09,99.68,99.86,1041089.0,99.6918,99.7117,99.3033,99.4826,1041089.0
2024-10-03 09:30:00,99.48,100.99,99.4,100.95,745682.0,99.104,100.6083,99.0243,100.5685,745682.0
2024-10-03 09:35:00,100.96,101.11,100.39,100.66,562191.0,100.5784,100.7279,100.0106,100.2796,562191.0
2024-10-03 09:40:00,100.66,101.36,100.28,101.23,733438.0,100.2796,100.9769,99.901,100.8474,733438.0
2024-10-03 09:45:00,101.36,101.46,100.64,100.76,427588.0,100.9769,101.0765,100.2596,100.3792,427588.0
2024-10-03 09:50:00,100.75,101.49,100.74,101.32,424380.0,100.3692,101.1064,100.3593,100.9371,424380.0
2024-10-03 09:55:00,101.34,101.7,101.15,101.4,316947.0,100.957,101.3156,100.7677,101.0168,316947.0
2024-10-03 10:00:00,101.45,102.29,101.4,102.28,443338.0,101.0666,101.9034,101.0168,101.8934,443338.0
2024-10-03 10:05:00,102.27,102.48,102.11,102.35,563051.0,101.8835,102.0927,101.7241,101.9632,563051.0
2024-10-03 10:10:00,102.36,102.37,101.32,101.63,535522.0,101.9731,101.9831,100.9371,101.2459,535522.0
2024-10-03 10:15:00,101.64,102.0,101.55,101.64,340634.0,101.2559,101.6145,101.1662,101.2559,340634.0
2024-10-03 10:20:00,101.61,101.66,100.93,101.28,340571.0,101.226,101.2758,100.5485,100.8972,340571.0
2024-10-03 10:25:00,101.22,101.44,101.21,101.27,173549.0,100.8374,101.0566,100.8275,100.8873,173549.0
2024-10-03 10:30:00,101.27,102.07,101.14,102.02,370576.0,100.8873,101.6842,100.7577,101.6344,370576.0
2024-10-03 10:35:00,101.99,102.04,101.51,101.62,167051.0,101.6045,101.6543,101.1263,101.2359,167051.0
2024-10-03 10:40:00,101.64,101.8,101.27,101.6,182025.0,101.2559,101.4153,100.8873,101.216,182025.0
2024-10-03 10:45:00,101.62,102.05,101.55,101.83,160555.0,101.2359,101.6643,101.1662,101.4451,160555.0
2024-10-03 10:50:00,101.8,102.18,101.79,102.11,258906.0,101.4153,101.7938,101.4053,101.7241,258906.0
2024-10-03 10:55:00,102.11,102.12,101.33,101.41,197698.0,101.7241,101.734,100.947,101.0267,197698.0
2024-10-03 11:00:00,101.37,101.65,101.31,101.43,157617.0,100.9869,101.2658,100.9271,101.0467,157617.0
2024-10-03 11:05:00,101.42,101.75,101.33,101.56,136000.0,101.0367,101.3654,100.947,101.1762,136000.0
2024-10-03 11:10:00,101.53,101.69,101.41,101.59,122649.0,101.1463,101.3057,101.0267,101.206,122649.0
2024-10-03 11:15:00,101.6,101.74,101.42,101.5,114855.0,101.216,101.3555,101.0367,101.1164,114855.0
2024-10-03 11:20:00,101.48,101.85,101.42,101.77,169631.0,101.0965,101.4651,101.0367,101.3854,169631.0
2024-10-03 11:25:00,101.77,101.83,101.58,101.82,99863.0,101.3854,101.4451,101.1961,101.4352,99863.0
2024-10-03 11:30:00,101.82,102.1,101.75,102.02,180129.0,101.4352,101.7141,101.3654,101.6344,180129.0
2024-10-03 11:35:00,102.01,102.05,101.79,101.89,103384.0,101.6245,101.6643,101.4053,101.5049,103384.0
2024-10-03 11:40:00,101.87,102.07,101.77,101.96,97906.0,101.485,101.6842,101.3854,101.5746,97906.0
2024-10-03 11:45:00,101.97,102.0,101.65,101.73,112806.0,101.5846,101.6145,101.2658,101.3455,112806.0
2024-10-03 11:50:00,101.72,101.98,101.72,101.92,89566.0,101.3356,101.5946,101.3356,101.5348,89566.0
2024-10-03 11:55:00,101.96,102.08,101.77,101.82,86079.0,101.5746,101.6942,101.3854,101.4352,86079.0
2024-10-03 12:00:00,101.82,101.87,101.7,101.81,79876.0,101.4352,101.485,101.3156,101.4252,79876.0
2024-10-03 12:05:00,101.81,101.95,101.78,101.89,73610.0,101.4252,101.5647,101.3953,101.5049,73610.0
2024-10-03 12:10:00,101.9,101.97,101.78,101.95,60740.0,101.5149,101.5846,101.3953,101.5647,60740.0
2024-10-03 12:15:00,101.94,101.98,101.84,101.98,106714.0,101.5547,101.5946,101.4551,101.5946,106714.0
2024-10-03 12:20:00,101.97,102.14,101.91,102.1,125348.0,101.5846,101.754,101.5248,101.7141,125348.0
2024-10-03 12:25:00,102.08,102.1,101.92,102.0,79706.0,101.6942,101.7141,101.5348,101.6145,79706.0
2024-10-03 12:30:00,102.0,102.02,101.76,101.92,107540.0,101.6145,101.6344,101.3754,101.5348,107540.0
2024-10-03 12:35:00,101.93,102.0,101.87,101.91,62261.0,101.5448,101.6145,101.485,101.5248,62261.0
2024-10-03 12:40:00,101.91,101.94,101.59,101.77,144682.0,101.5248,101.5547,101.206,101.3854,144682.0
2024-10-03 12:45:00,101.76,101.8,101.26,101.33,194514.0,101.3754,101.4153,100.8773,100.947,194514.0
2024-10-03 12:50:00,101.32,101.6,101.26,101.37,325797.0,100.9371,101.216,100.8773,100.9869,325797.0
2024-10-03 12:55:00,101.36,101.61,101.31,101.42,222997.0,100.9769,101.226,100.9271,101.0367,222997.0
2024-10-03 13:00:00,101.41,101.41,101.16,101.32,238731.0,101.0267,101.0267,100.7777,100.9371,238731.0
2024-10-03 13:05:00,101.31,101.73,101.29,101.68,177454.0,100.9271,101.3455,100.9072,101.2957,177454.0
2024-10-03 13:10:00,101.66,101.79,101.55,101.6,98901.0,101.2758,101.4053,101.1662,101.216,98901.0
2024-10-03 13:15:00,101.62,101.67,101.51,101.59,57708.0,101.2359,101.2857,101.1263,101.206,57708.0
2024-10-03 13:20:00,101.6,102.03,101.57,101.88,262067.0,101.216,101.6444,101.1861,101.4949,262067.0
2024-10-03 13:25:00,101.88,102.15,101.77,101.87,168340.0,101.4949,101.7639,101.3854,101.485,168340.0
2024-10-03 13:30:00,101.86,102.22,101.83,102.19,218136.0,101.475,101.8337,101.4451,101.8038,218136.0
2024-10-03 13:35:00,102.2,102.32,102.13,102.14,168795.0,101.8137,101.9333,101.744,101.754,168795.0
2024-10-03 13:40:00,102.14,102.42,102.0,102.36,235094.0,101.754,102.0329,101.6145,101.9731,235094.0
2024-10-03 13:45:00,102.36,102.53,102.25,102.26,233061.0,101.9731,102.1425,101.8636,101.8735,233061.0
2024-10-03 13:50:00,102.27,102.45,102.18,102.45,200736.0,101.8835,102.0628,101.7938,102.0628,200736.0
2024-10-03 13:55:00,102.45,102.5,102.1,102.21,152862.0,102.0628,102.1126,101.7141,101.8237,152862.0
2024-10-03 14:00:00,102.21,102.3,102.15,102.24,91455.0,101.8237,101.9134,101.7639,101.8536,91455.0
2024-10-03 14:05:00,102.23,102.3,102.11,102.11,93674.0,101.8436,101.9134,101.7241,101.7241,93674.0
2024-10-03 14:10:00,102.11,102.23,101.93,102.01,94534.0,101.7241,101.8436,101.5448,101.6245,94534.0
2024-10-03 14:15:00,102.03,102.09,101.88,102.01,57958.0,101.6444,101.7042,101.4949,101.6245,57958.0
2024-10-03 14:20:00,101.98,102.05,101.65,101.8,169526.0,101.5946,101.6643,101.2658,101.4153,169526.0
2024-10-03 14:25:00,101.8,101.88,101.7,101.81,93816.0,101.4153,101.4949,101.3156,101.4252,93816.0
2024-10-03 14:30:00,101.8,101.82,101.62,101.74,77598.0,101.4153,101.4352,101.2359,101.3555,77598.0
2024-10-03 14:35:00,101.73,101.83,101.65,101.78,78242.0,101.3455,101.4451,101.2658,101.3953,78242.0
2024-10-03 14:40:00,101.82,101.94,101.75,101.76,95195.0,101.4352,101.5547,101.3654,101.3754,95195.0
2024-10-03 14:45:00,101.76,101.81,101.64,101.65,129541.0,101.3754,101.4252,101.2559,101.2658,129541.0
2024-10-03 14:50:00,101.66,101.77,101.6,101.69,77026.0,101.2758,101.3854,101.216,101.3057,77026.0
2024-10-03 14:55:00,101.7,101.78,101.59,101.61,102466.0,101.3156,101.3953,101.206,101.226,102466.0
2024-10-03 15:00:00,101.62,101.71,101.5,101.67,89951.0,101.2359,101.3256,101.1164,101.2857,89951.0
2024-10-03 15:05:00,101.69,101.73,101.5,101.59,90245.0,101.3057,101.3455,101.1164,101.206,90245.0
2024-10-03 15:10:00,101.6,101.73,101.49,101.51,97656.0,101.216,101.3455,101.1064,101.1263,97656.0
2024-10-03 15:15:00,101.52,101.54,101.4,101.48,97077.0,101.1363,101.1562,101.0168,101.0965,97077.0
2024-10-03 15:20:00,101.49,101.6,101.38,101.54,124531.0,101.1064,101.216,100.9968,101.1562,124531.0
2024-10-03 15:25:00,101.54,101.56,101.28,101.3,100465.0,101.1562,101.1762,100.8972,100.9171,100465.0
2024-10-03 15:30:00,101.3,101.53,101.19,101.51,244153.0,100.9171,101.1463,100.8076,101.1263,244153.0
2024-10-03 15:35:00,101.51,101.57,101.45,101.53,97058.0,101.1263,101.1861,101.0666,101.1463,97058.0
2024-10-03 15:40:00,101.54,101.54,101.3,101.33,128502.0,101.1562,101.1562,100.9171,100.947,128502.0
2024-10-03 15:45:00,101.32,101.72,101.3,101.7,151247.0,100.9371,101.3356,100.9171,101.3156,151247.0
2024-10-03 15:50:00,101.69,101.69,101.36,101.57,284550.0,101.3057,101.3057,100.9769,101.1861,284550.0
2024-10-03 15:55:00,101.59,102.02,101.49,101.84,806730.0,101.206,101.6344,101.1064,101.4551,806730.0
2024-10-04 09:30:00,103.66,103.75,102.81,103.74,1169633.0,103.2682,103.3579,102.4214,103.3479,1169633.0
2024-10-04 09:35:00,103.74,104.24,103.6,104.08,748065.0,103.3479,103.846,103.2084,103.6866,748065.0
2024-10-04 09:40:00,104.04,104.1,103.48,103.51,402153.0,103.6468,103.7066,103.0889,103.1188,402153.0
2024-10-04 09:45:00,103.53,103.85,103.15,103.68,366650.0,103.1387,103.4575,102.7601,103.2881,366650.0
2024-10-04 09:50:00,103.68,103.69,103.22,103.26,282024.0,103.2881,103.2981,102.8299,102.8697,282024.0
2024-10-04 09:55:00,103.23,103.38,102.85,103.0,344824.0,102.8398,102.9893,102.4613,102.6107,344824.0
2024-10-04 10:00:00,103.0,103.14,102.66,102.92,417288.0,102.6107,102.7502,102.272,102.531,417288.0
2024-10-04 10:05:00,102.9,103.03,102.21,102.26,445518.0,102.5111,102.6406,101.8237,101.8735,445518.0
2024-10-04 10:10:00,102.22,102.68,102.14,102.63,421479.0,101.8337,102.2919,101.754,102.2421,421479.0
2024-10-04 10:15:00,102.64,103.07,102.6,103.06,241004.0,102.2521,102.6805,102.2122,102.6705,241004.0
2024-10-04 10:20:00,103.06,103.06,102.64,102.68,196279.0,102.6705,102.6705,102.2521,102.2919,196279.0
2024-10-04 10:25:00,102.69,102.84,102.31,102.43,145247.0,102.3019,102.4513,101.9233,102.0429,145247.0
2024-10-04 10:30:00,102.42,102.74,102.26,102.66,156458.0,102.0329,102.3517,101.8735,102.272,156458.0
2024-10-04 10:35:00,102.66,102.83,102.36,102.42,135329.0,102.272,102.4414,101.9731,102.0329,135329.0
2024-10-04 10:40:00,102.43,102.98,102.38,102.87,203433.0,102.0429,102.5908,101.9931,102.4812,203433.0
2024-10-04 10:45:00,102.89,102.94,102.63,102.81,109749.0,102.5011,102.5509,102.2421,102.4214,109749.0
2024-10-04 10:50:00,102.8,103.02,102.74,102.97,148094.0,102.4115,102.6306,102.3517,102.5808,148094.0
2024-10-04 10:55:00,103.0,103.41,102.99,103.41,245092.0,102.6107,103.0192,102.6008,103.0192,245092.0
2024-10-04 11:00:00,103.41,103.47,103.25,103.31,156622.0,103.0192,103.0789,102.8598,102.9195,156622.0
2024-10-04 11:05:00,103.29,103.44,103.1,103.12,167263.0,102.8996,103.0491,102.7103,102.7303,167263.0
2024-10-04 11:10:00,103.15,103.21,102.83,102.83,137451.0,102.7601,102.8199,102.4414,102.4414,137451.0
2024-10-04 11:15:00,102.85,103.12,102.82,103.03,95166.0,102.4613,102.7303,102.4314,102.6406,95166.0
2024-10-04 11:20:00,103.06,103.06,102.74,102.82,163739.0,102.6705,102.6705,102.3517,102.4314,163739.0
2024-10-04 11:25:00,102.82,102.84,102.51,102.62,161696.0,102.4314,102.4513,102.1226,102.2322,161696.0
2024-10-04 11:30:00,102.62,102.66,102.45,102.65,123428.0,102.2322,102.272,102.0628,102.262,123428.0
2024-10-04 11:35:00,102.62,102.71,102.46,102.52,75631.0,102.2322,102.3218,102.0728,102.1325,75631.0
2024-10-04 11:40:00,102.5,102.79,102.5,102.65,108677.0,102.1126,102.4015,102.1126,102.262,108677.0
2024-10-04 11:45:00,102.65,102.65,102.22,102.27,175221.0,102.262,102.262,101.8337,101.8835,175221.0
2024-10-04 11:50:00,102.25,102.62,102.24,102.56,132341.0,101.8636,102.2322,101.8536,102.1724,132341.0
2024-10-04 11:55:00,102.6,102.86,102.57,102.86,114902.0,102.2122,102.4712,102.1823,102.4712,114902.0
2024-10-04 12:00:00,102.87,102.93,102.6,102.64,162227.0,102.4812,102.541,102.2122,102.2521,162227.0
2024-10-04 12:05:00,102.64,102.68,102.29,102.32,135279.0,102.2521,102.2919,101.9034,101.9333,135279.0
2024-10-04 12:10:00,102.31,102.47,102.31,102.44,169322.0,101.9233,102.0827,101.9233,102.0528,169322.0
2024-10-04 12:15:00,102.36,102.51,102.36,102.48,67639.0,101.9731,102.1226,101.9731,102.0927,67639.0
2024-10-04 12:20:00,102.49,102.57,102.42,102.43,81140.0,102.1026,102.1823,102.0329,102.0429,81140.0
2024-10-04 12:25:00,102.42,102.55,102.34,102.48,100624.0,102.0329,102.1624,101.9532,102.0927,100624.0
2024-10-04 12:30:00,102.45,102.58,102.42,102.55,48975.0,102.0628,102.1923,102.0329,102.1624,48975.0
2024-10-04 12:35:00,102.56,102.85,102.56,102.79,110349.0,102.1724,102.4613,102.1724,102.4015,110349.0
2024-10-04 12:40:00,102.8,102.81,102.52,102.67,152498.0,102.4115,102.4214,102.1325,102.282,152498.0
2024-10-04 12:45:00,102.66,102.75,102.6,102.63,101501.0,102.272,102.3617,102.2122,102.2421,101501.0
2024-10-04 12:50:00,102.64,102.69,102.41,102.53,105649.0,102.2521,102.3019,102.0229,102.1425,105649.0
2024-10-04 12:55:00,102.5,102.62,102.39,102.46,82297.0,102.1126,102.2322,102.003,102.0728,82297.0
2024-10-04 13:00:00,102.46,102.47,102.31,102.36,89084.0,102.0728,102.0827,101.9233,101.9731,89084.0
2024-10-04 13:05:00,102.36,102.37,102.23,102.23,105470.0,101.9731,101.9831,101.8436,101.8436,105470.0
2024-10-04 13:10:00,102.25,102.33,102.2,102.29,122479.0,101.8636,101.9432,101.8137,101.9034,122479.0
2024-10-04 13:15:00,102.29,102.38,102.26,102.31,76763.0,101.9034,101.9931,101.8735,101.9233,76763.0
2024-10-04 13:20:00,102.32,102.35,102.12,102.33,152749.0,101.9333,101.9632,101.734,101.9432,152749.0
2024-10-04 13:25:00,102.33,102.33,102.21,102.22,76248.0,101.9432,101.9432,101.8237,101.8337,76248.0
2024-10-04 13:30:00,102.22,102.33,102.18,102.22,87897.0,101.8337,101.9432,101.7938,101.8337,87897.0
2024-10-04 13:35:00,102.21,102.24,101.7,101.94,339413.0,101.8237,101.8536,101.3156,101.5547,339413.0
2024-10-04 13:40:00,101.94,102.2,101.92,102.18,194030.0,101.5547,101.8137,101.5348,101.7938,194030.0
2024-10-04 13:45:00,102.16,102.25,102.03,102.06,160815.0,101.7739,101.8636,101.6444,101.6743,160815.0
2024-10-04 13:50:00,102.06,102.08,101.85,101.93,140203.0,101.6743,101.6942,101.4651,101.5448,140203.0
2024-10-04 13:55:00,101.94,101.95,101.74,101.77,125608.0,101.5547,101.5647,101.3555,101.3854,125608.0
2024-10-04 14:00:00,101.76,101.84,101.66,101.7,193034.0,101.3754,101.4551,101.2758,101.3156,193034.0
2024-10-04 14:05:00,101.7,101.75,101.61,101.69,254663.0,101.3156,101.3654,101.226,101.3057,254663.0
2024-10-04 14:10:00,101.69,101.7,101.4,101.54,188202.0,101.3057,101.3156,101.0168,101.1562,188202.0
2024-10-04 14:15:00,101.56,101.73,101.48,101.7,152526.0,101.1762,101.3455,101.0965,101.3156,152526.0
2024-10-04 14:20:00,101.69,101.88,101.68,101.84,168702.0,101.3057,101.4949,101.2957,101.4551,168702.0
2024-10-04 14:25:00,101.84,101.89,101.71,101.76,191340.0,101.4551,101.5049,101.3256,101.3754,191340.0
2024-10-04 14:30:00,101.76,101.76,101.61,101.7,117141.0,101.3754,101.3754,101.226,101.3156,117141.0
2024-10-04 14:35:00,101.72,101.72,101.63,101.67,88671.0,101.3356,101.3356,101.2459,101.2857,88671.0
2024-10-04 14:40:00,101.67,101.8,101.66,101.73,102460.0,101.2857,101.4153,101.2758,101.3455,102460.0
2024-10-04 14:45:00,101.73,101.8,101.69,101.78,83554.0,101.3455,101.4153,101.3057,101.3953,83554.0
2024-10-04 14:50:00,101.8,101.93,101.77,101.78,111844.0,101.4153,101.5448,101.3854,101.3953,111844.0
2024-10-04 14:55:00,101.78,101.98,101.78,101.97,121293.0,101.3953,101.5946,101.3953,101.5846,121293.0
2024-10-04 15:00:00,101.96,101.97,101.76,101.8,141097.0,101.5746,101.5846,101.3754,101.4153,141097.0
2024-10-04 15:05:00,101.81,101.96,101.81,101.92,177449.0,101.4252,101.5746,101.4252,101.5348,177449.0
2024-10-04 15:10:00,101.91,101.97,101.81,101.88,81889.0,101.5248,101.5846,101.4252,101.4949,81889.0
2024-10-04 15:15:00,101.86,102.06,101.86,102.04,121555.0,101.475,101.6743,101.475,101.6543,121555.0
2024-10-04 15:20:00,102.05,102.21,102.01,102.14,198318.0,101.6643,101.8237,101.6245,101.754,198318.0
2024-10-04 15:25:00,102.14,102.15,101.93,101.96,202580.0,101.754,101.7639,101.5448,101.5746,202580.0
2024-10-04 15:30:00,101.94,102.13,101.88,102.07,180360.0,101.5547,101.744,101.4949,101.6842,180360.0
2024-10-04 15:35:00,102.09,102.09,101.83,101.89,201153.0,101.7042,101.7042,101.4451,101.5049,201153.0
2024-10-04 15:40:00,101.88,101.99,101.8,101.91,136170.0,101.4949,101.6045,101.4153,101.5248,136170.0
2024-10-04 15:45:00,101.91,101.94,101.76,101.87,168262.0,101.5248,101.5547,101.3754,101.485,168262.0
2024-10-04 15:50:00,101.85,102.17,101.84,102.14,370406.0,101.4651,101.7839,101.4551,101.754,370406.0
2024-10-04 15:55:00,102.13,102.29,102.06,102.25,897895.0,101.744,101.9034,101.6743,101.8636,897895.0
2024-10-07 09:30:00,102.29,102.65,101.97,102.34,437682.0,102.0173,102.3763,101.6981,102.0671,437682.0
2024-10-07 09:35:00,102.34,102.44,101.85,102.08,282546.0,102.0671,102.1669,101.5784,101.8078,282546.0
2024-10-07 09:40:00,102.08,102.44,101.66,101.73,311966.0,101.8078,102.1669,101.389,101.4588,311966.0
2024-10-07 09:45:00,101.76,101.93,101.42,101.73,261650.0,101.4887,101.6582,101.1496,101.4588,261650.0
2024-10-07 09:50:00,101.7,101.85,101.07,101.12,287599.0,101.4288,101.5784,100.8005,100.8504,287599.0
2024-10-07 09:55:00,101.12,101.32,101.01,101.2,189088.0,100.8504,101.0499,100.7407,100.9302,189088.0
2024-10-07 10:00:00,101.2,101.42,101.14,101.35,136477.0,100.9302,101.1496,100.8703,101.0798,136477.0
2024-10-07 10:05:00,101.35,101.48,100.93,101.08,251272.0,101.0798,101.2094,100.6609,100.8105,251272.0
2024-10-07 10:10:00,101.08,101.22,100.81,101.18,241962.0,100.8105,100.9501,100.5412,100.9102,241962.0
2024-10-07 10:15:00,101.21,101.43,101.04,101.36,141103.0,100.9402,101.1596,100.7706,101.0898,141103.0
2024-10-07 10:20:00,101.4,101.45,101.19,101.35,153015.0,101.1296,101.1795,100.9202,101.0798,153015.0
2024-10-07 10:25:00,101.37,101.67,101.32,101.58,127289.0,101.0997,101.3989,101.0499,101.3092,127289.0
2024-10-07 10:30:00,101.58,101.68,101.41,101.64,89456.0,101.3092,101.4089,101.1396,101.369,89456.0
2024-10-07 10:35:00,101.65,101.65,101.41,101.55,109586.0,101.379,101.379,101.1396,101.2792,109586.0
2024-10-07 10:40:00,101.5,101.75,101.39,101.54,123247.0,101.2294,101.4787,101.1197,101.2693,123247.0
2024-10-07 10:45:00,101.56,101.77,101.45,101.71,81139.0,101.2892,101.4987,101.1795,101.4388,81139.0
2024-10-07 10:50:00,101.69,101.87,101.66,101.84,118734.0,101.4189,101.5984,101.389,101.5685,118734.0
2024-10-07 10:55:00,101.84,102.1,101.84,101.87,156161.0,101.5685,101.8278,101.5685,101.5984,156161.0
2024-10-07 11:00:00,101.86,101.86,101.47,101.52,125033.0,101.5884,101.5884,101.1995,101.2493,125033.0
2024-10-07 11:05:00,101.52,101.55,101.3,101.54,88409.0,101.2493,101.2792,101.0299,101.2693,88409.0
2024-10-07 11:10:00,101.53,101.72,101.39,101.69,123809.0,101.2593,101.4488,101.1197,101.4189,123809.0
2024-10-07 11:15:00,101.68,101.82,101.56,101.78,55657.0,101.4089,101.5485,101.2892,101.5086,55657.0
2024-10-07 11:20:00,101.8,101.8,101.59,101.63,88405.0,101.5286,101.5286,101.3191,101.359,88405.0
2024-10-07 11:25:00,101.64,102.06,101.63,102.04,131919.0,101.369,101.7879,101.359,101.7679,131919.0
2024-10-07 11:30:00,102.03,102.49,101.98,102.49,240207.0,101.758,102.2167,101.7081,102.2167,240207.0
2024-10-07 11:35:00,102.47,102.51,102.31,102.5,150268.0,102.1968,102.2367,102.0372,102.2267,150268.0
2024-10-07 11:40:00,102.49,102.8,102.48,102.72,267817.0,102.2167,102.5259,102.2068,102.4461,267817.0
2024-10-07 11:45:00,102.73,102.93,102.63,102.75,258144.0,102.4561,102.6556,102.3564,102.476,258144.0
2024-10-07 11:50:00,102.74,103.31,102.71,103.24,228021.0,102.4661,103.0346,102.4362,102.9647,228021.0
2024-10-07 11:55:00,103.25,103.35,103.07,103.31,298098.0,102.9747,103.0744,102.7952,103.0346,298098.0
2024-10-07 12:00:00,103.29,103.37,103.14,103.21,177264.0,103.0146,103.0944,102.865,102.9348,177264.0
2024-10-07 12:05:00,103.21,103.34,103.14,103.28,136134.0,102.9348,103.0645,102.865,103.0046,136134.0
2024-10-07 12:10:00,103.28,103.31,103.0,103.2,172866.0,103.0046,103.0346,102.7254,102.9248,172866.0
2024-10-07 12:15:00,103.19,103.66,103.17,103.62,280318.0,102.9149,103.3836,102.8949,103.3437,280318.0
2024-10-07 12:20:00,103.61,103.85,103.58,103.8,203235.0,103.3338,103.5731,103.3038,103.5232,203235.0
2024-10-07 12:25:00,103.79,103.81,103.54,103.59,147157.0,103.5133,103.5332,103.2639,103.3138,147157.0
2024-10-07 12:30:00,103.6,103.65,103.25,103.41,261206.0,103.3238,103.3736,102.9747,103.1343,261206.0
2024-10-07 12:35:00,103.44,103.57,103.4,103.43,81878.0,103.1642,103.2939,103.1243,103.1542,81878.0
2024-10-07 12:40:00,103.43,103.53,103.37,103.52,64997.0,103.1542,103.254,103.0944,103.244,64997.0
2024-10-07 12:45:00,103.51,103.53,103.38,103.47,58600.0,103.234,103.254,103.1044,103.1941,58600.0
2024-10-07 12:50:00,103.47,103.71,103.3,103.68,119800.0,103.1941,103.4335,103.0246,103.4036,119800.0
2024-10-07 12:55:00,103.68,103.78,103.57,103.71,84447.0,103.4036,103.5033,103.2939,103.4335,84447.0
2024-10-07 13:00:00,103.7,104.07,103.61,103.98,233671.0,103.4235,103.7925,103.3338,103.7028,233671.0
2024-10-07 13:05:00,104.0,104.21,103.98,104.21,151007.0,103.7227,103.9322,103.7028,103.9322,151007.0
2024-10-07 13:10:00,104.2,104.25,104.08,104.15,127856.0,103.9222,103.972,103.8025,103.8723,127856.0
2024-10-07 13:15:00,104.18,104.25,103.98,104.09,155531.0,103.9022,103.972,103.7028,103.8125,155531.0
2024-10-07 13:20:00,104.08,104.09,103.89,103.99,99313.0,103.8025,103.8125,103.613,103.7127,99313.0
2024-10-07 13:25:00,103.98,104.01,103.76,103.76,99886.0,103.7028,103.7327,103.4834,103.4834,99886.0
2024-10-07 13:30:00,103.76,103.86,103.64,103.81,90752.0,103.4834,103.5831,103.3637,103.5332,90752.0
2024-10-07 13:35:00,103.8,104.03,103.8,104.03,89963.0,103.5232,103.7526,103.5232,103.7526,89963.0
2024-10-07 13:40:00,104.03,104.32,103.98,104.31,146404.0,103.7526,104.0419,103.7028,104.0319,146404.0
2024-10-07 13:45:00,104.32,104.35,104.18,104.27,130708.0,104.0419,104.0718,103.9022,103.992,130708.0
2024-10-07 13:50:00,104.28,104.51,104.22,104.45,218965.0,104.002,104.2314,103.9421,104.1715,218965.0
2024-10-07 13:55:00,104.45,104.6,104.43,104.54,188664.0,104.1715,104.3211,104.1516,104.2613,188664.0
2024-10-07 14:00:00,104.55,104.59,104.01,104.01,151389.0,104.2712,104.3111,103.7327,103.7327,151389.0
2024-10-07 14:05:00,104.01,104.16,103.76,103.93,176441.0,103.7327,103.8823,103.4834,103.6529,176441.0
2024-10-07 14:10:00,103.91,104.13,103.91,104.12,123910.0,103.633,103.8524,103.633,103.8424,123910.0
2024-10-07 14:15:00,104.11,104.13,103.9,104.1,178099.0,103.8324,103.8524,103.623,103.8224,178099.0
2024-10-07 14:20:00,104.09,104.2,103.95,104.11,89735.0,103.8125,103.9222,103.6728,103.8324,89735.0
2024-10-07 14:25:00,104.13,104.19,103.91,103.94,83709.0,103.8524,103.9122,103.633,103.6629,83709.0
2024-10-07 14:30:00,103.92,103.92,103.27,103.66,263604.0,103.6429,103.6429,102.9947,103.3836,263604.0
2024-10-07 14:35:00,103.66,103.66,103.29,103.44,189491.0,103.3836,103.3836,103.0146,103.1642,189491.0
2024-10-07 14:40:00,103.44,103.67,103.23,103.25,114491.0,103.1642,103.3936,102.9548,102.9747,114491.0
2024-10-07 14:45:00,103.25,103.28,102.58,102.7,282598.0,102.9747,103.0046,102.3065,102.4262,282598.0
2024-10-07 14:50:00,102.73,102.86,102.43,102.51,158139.0,102.4561,102.5858,102.1569,102.2367,158139.0
2024-10-07 14:55:00,102.5,102.73,102.19,102.23,218694.0,102.2267,102.4561,101.9175,101.9574,218694.0
2024-10-07 15:00:00,102.22,102.46,102.17,102.37,182489.0,101.9475,102.1868,101.8976,102.0971,182489.0
2024-10-07 15:05:00,102.36,102.78,102.24,102.66,280650.0,102.0871,102.506,101.9674,102.3863,280650.0
2024-10-07 15:10:00,102.65,102.66,102.37,102.42,142655.0,102.3763,102.3863,102.0971,102.1469,142655.0
2024-10-07 15:15:00,102.41,102.47,102.2,102.37,162818.0,102.137,102.1968,101.9275,102.0971,162818.0
2024-10-07 15:20:00,102.35,102.47,102.25,102.31,155685.0,102.0771,102.1968,101.9774,102.0372,155685.0
2024-10-07 15:25:00,102.32,102.38,102.14,102.2,137879.0,102.0472,102.107,101.8677,101.9275,137879.0
2024-10-07 15:30:00,102.21,102.27,101.97,102.21,226512.0,101.9375,101.9973,101.6981,101.9375,226512.0
2024-10-07 15:35:00,102.21,102.34,102.01,102.29,145364.0,101.9375,102.0671,101.738,102.0173,145364.0
2024-10-07 15:40:00,102.28,102.3,101.95,102.15,189743.0,102.0073,102.0272,101.6782,101.8776,189743.0
2024-10-07 15:45:00,102.16,102.59,102.15,102.51,216826.0,101.8876,102.3165,101.8776,102.2367,216826.0
2024-10-07 15:50:00,102.55,103.16,102.55,103.03,353569.0,102.2766,102.885,102.2766,102.7553,353569.0
2024-10-07 15:55:00,103.04,103.11,102.81,102.99,617557.0,102.7653,102.8351,102.5359,102.7154,617557.0
2024-10-08 09:30:00,102.18,102.46,101.92,102.2,598641.0,101.9076,102.1868,101.6483,101.9275,598641.0
2024-10-08 09:35:00,102.2,102.79,102.06,102.35,442379.0,101.9275,102.5159,101.7879,102.0771,442379.0
2024-10-08 09:40:00,102.37,102.56,102.21,102.48,237605.0,102.0971,102.2866,101.9375,102.2068,237605.0
2024-10-08 09:45:00,102.47,102.55,101.84,102.0,302017.0,102.1968,102.2766,101.5685,101.728,302017.0
2024-10-08 09:50:00,102.0,102.03,101.47,101.77,396956.0,101.728,101.758,101.1995,101.4987,396956.0
2024-10-08 09:55:00,101.77,101.99,101.57,101.95,234754.0,101.4987,101.7181,101.2992,101.6782,234754.0
2024-10-08 10:00:00,101.95,102.5,101.95,102.4,273988.0,101.6782,102.2267,101.6782,102.127,273988.0
2024-10-08 10:05:00,102.38,102.69,102.25,102.59,244190.0,102.107,102.4162,101.9774,102.3165,244190.0
2024-10-08 10:10:00,102.61,102.86,102.54,102.59,239741.0,102.3364,102.5858,102.2666,102.3165,239741.0
2024-10-08 10:15:00,102.59,102.63,102.11,102.22,207799.0,102.3165,102.3564,101.8378,101.9475,207799.0
2024-10-08 10:20:00,102.18,102.29,101.94,102.08,189366.0,101.9076,102.0173,101.6682,101.8078,189366.0
2024-10-08 10:25:00,102.07,102.33,102.04,102.26,143445.0,101.7979,102.0572,101.7679,101.9874,143445.0
2024-10-08 10:30:00,102.24,102.31,102.05,102.14,128639.0,101.9674,102.0372,101.7779,101.8677,128639.0
2024-10-08 10:35:00,102.14,102.36,102.09,102.09,136938.0,101.8677,102.0871,101.8178,101.8178,136938.0
2024-10-08 10:40:00,102.11,102.45,101.96,102.36,193768.0,101.8378,102.1768,101.6882,102.0871,193768.0
2024-10-08 10:45:00,102.37,102.47,102.26,102.39,193131.0,102.0971,102.1968,101.9874,102.117,193131.0
2024-10-08 10:50:00,102.4,102.68,102.32,102.58,203334.0,102.127,102.4062,102.0472,102.3065,203334.0
2024-10-08 10:55:00,102.61,102.76,102.51,102.55,157660.0,102.3364,102.486,102.2367,102.2766,157660.0
2024-10-08 11:00:00,102.58,102.88,102.58,102.81,172319.0,102.3065,102.6057,102.3065,102.5359,172319.0
2024-10-08 11:05:00,102.8,102.85,102.59,102.6,120345.0,102.5259,102.5758,102.3165,102.3264,120345.0
2024-10-08 11:10:00,102.6,102.63,102.42,102.56,133951.0,102.3264,102.3564,102.1469,102.2866,133951.0
2024-10-08 11:15:00,102.57,102.57,102.26,102.27,107149.0,102.2965,102.2965,101.9874,101.9973,107149.0
2024-10-08 11:20:00,102.26,102.5,102.25,102.32,79581.0,101.9874,102.2267,101.9774,102.0472,79581.0
2024-10-08 11:25:00,102.32,102.38,102.12,102.34,103389.0,102.0472,102.107,101.8477,102.0671,103389.0
2024-10-08 11:30:00,102.34,102.45,102.27,102.33,64776.0,102.0671,102.1768,101.9973,102.0572,64776.0
2024-10-08 11:35:00,102.37,102.5,102.26,102.48,65926.0,102.0971,102.2267,101.9874,102.2068,65926.0
2024-10-08 11:40:00,102.49,102.59,102.42,102.47,101668.0,102.2167,102.3165,102.1469,102.1968,101668.0
2024-10-08 11:45:00,102.48,102.53,102.42,102.44,79541.0,102.2068,102.2566,102.1469,102.1669,79541.0
2024-10-08 11:50:00,102.44,102.61,102.44,102.56,115950.0,102.1669,102.3364,102.1669,102.2866,115950.0
2024-10-08 11:55:00,102.56,102.57,102.42,102.52,96642.0,102.2866,102.2965,102.1469,102.2467,96642.0
2024-10-08 12:00:00,102.51,102.53,102.1,102.14,113484.0,102.2367,102.2566,101.8278,101.8677,113484.0
2024-10-08 12:05:00,102.14,102.24,101.86,101.91,150371.0,101.8677,101.9674,101.5884,101.6383,150371.0
2024-10-08 12:10:00,101.91,102.15,101.87,102.1,97103.0,101.6383,101.8776,101.5984,101.8278,97103.0
2024-10-08 12:15:00,102.11,102.21,102.06,102.15,67694.0,101.8378,101.9375,101.7879,101.8776,67694.0
2024-10-08 12:20:00,102.14,102.14,101.88,101.91,74527.0,101.8677,101.8677,101.6084,101.6383,74527.0
2024-10-08 12:25:00,101.92,102.01,101.86,101.92,71053.0,101.6483,101.738,101.5884,101.6483,71053.0
2024-10-08 12:30:00,101.91,101.98,101.87,101.91,71764.0,101.6383,101.7081,101.5984,101.6383,71764.0
2024-10-08 12:35:00,101.92,102.16,101.92,102.05,80482.0,101.6483,101.8876,101.6483,101.7779,80482.0
2024-10-08 12:40:00,102.07,102.13,101.99,102.02,59501.0,101.7979,101.8577,101.7181,101.748,59501.0
2024-10-08 12:45:00,102.03,102.09,101.91,101.98,71677.0,101.758,101.8178,101.6383,101.7081,71677.0
2024-10-08 12:50:00,101.98,102.08,101.92,102.04,100126.0,101.7081,101.8078,101.6483,101.7679,100126.0
2024-10-08 12:55:00,102.04,102.17,101.98,102.12,72711.0,101.7679,101.8976,101.7081,101.8477,72711.0
2024-10-08 13:00:00,102.12,102.13,101.76,101.78,120217.0,101.8477,101.8577,101.4887,101.5086,120217.0
2024-10-08 13:05:00,101.78,101.84,101.53,101.62,123256.0,101.5086,101.5685,101.2593,101.3491,123256.0
2024-10-08 13:10:00,101.56,101.71,101.42,101.68,170849.0,101.2892,101.4388,101.1496,101.4089,170849.0
2024-10-08 13:15:00,101.68,101.68,101.3,101.47,141458.0,101.4089,101.4089,101.0299,101.1995,141458.0
2024-10-08 13:20:00,101.46,101.49,101.34,101.36,121442.0,101.1895,101.2194,101.0698,101.0898,121442.0
2024-10-08 13:25:00,101.35,101.45,101.27,101.37,113815.0,101.0798,101.1795,101.0,101.0997,113815.0
2024-10-08 13:30:00,101.36,101.46,101.29,101.46,114230.0,101.0898,101.1895,101.0199,101.1895,114230.0
2024-10-08 13:35:00,101.45,101.57,101.4,101.54,181934.0,101.1795,101.2992,101.1296,101.2693,181934.0
2024-10-08 13:40:00,101.53,101.62,101.46,101.5,81432.0,101.2593,101.3491,101.1895,101.2294,81432.0
2024-10-08 13:45:00,101.51,101.56,101.34,101.55,65104.0,101.2394,101.2892,101.0698,101.2792,65104.0
2024-10-08 13:50:00,101.57,101.68,101.56,101.67,74449.0,101.2992,101.4089,101.2892,101.3989,74449.0
2024-10-08 13:55:00,101.65,101.79,101.62,101.77,92373.0,101.379,101.5186,101.3491,101.4987,92373.0
2024-10-08 14:00:00,101.76,101.77,101.6,101.62,72217.0,101.4887,101.4987,101.3291,101.3491,72217.0
2024-10-08 14:05:00,101.64,101.7,101.6,101.63,67195.0,101.369,101.4288,101.3291,101.359,67195.0
2024-10-08 14:10:00,101.64,101.7,101.57,101.61,76105.0,101.369,101.4288,101.2992,101.3391,76105.0
2024-10-08 14:15:00,101.61,101.65,101.48,101.49,93588.0,101.3391,101.379,101.2094,101.2194,93588.0
2024-10-08 14:20:00,101.5,101.5,101.26,101.38,141232.0,101.2294,101.2294,100.99,101.1097,141232.0
2024-10-08 14:25:00,101.41,101.49,101.38,101.47,70212.0,101.1396,101.2194,101.1097,101.1995,70212.0
2024-10-08 14:30:00,101.47,101.48,101.35,101.4,76441.0,101.1995,101.2094,101.0798,101.1296,76441.0
2024-10-08 14:35:00,101.4,101.83,101.39,101.69,227784.0,101.1296,101.5585,101.1197,101.4189,227784.0
2024-10-08 14:40:00,101.67,101.69,101.6,101.65,63706.0,101.3989,101.4189,101.3291,101.379,63706.0
2024-10-08 14:45:00,101.64,101.71,101.58,101.65,118813.0,101.369,101.4388,101.3092,101.379,118813.0
2024-10-08 14:50:00,101.67,101.72,101.62,101.64,73737.0,101.3989,101.4488,101.3491,101.369,73737.0
2024-10-08 14:55:00,101.64,101.85,101.62,101.83,125704.0,101.369,101.5784,101.3491,101.5585,125704.0
2024-10-08 15:00:00,101.82,101.95,101.81,101.92,166028.0,101.5485,101.6782,101.5386,101.6483,166028.0
2024-10-08 15:05:00,101.92,102.15,101.91,102.03,160887.0,101.6483,101.8776,101.6383,101.758,160887.0
2024-10-08 15:10:00,102.03,102.09,102.0,102.05,83602.0,101.758,101.8178,101.728,101.7779,83602.0
2024-10-08 15:15:00,102.05,102.3,102.04,102.28,149879.0,101.7779,102.0272,101.7679,102.0073,149879.0
2024-10-08 15:20:00,102.29,102.44,102.22,102.43,154015.0,102.0173,102.1669,101.9475,102.1569,154015.0
2024-10-08 15:25:00,102.42,102.5,102.38,102.47,172777.0,102.1469,102.2267,102.107,102.1968,172777.0
2024-10-08 15:30:00,102.46,102.68,102.31,102.65,195428.0,102.1868,102.4062,102.0372,102.3763,195428.0
2024-10-08 15:35:00,102.66,102.87,102.61,102.8,259480.0,102.3863,102.5957,102.3364,102.5259,259480.0
2024-10-08 15:40:00,102.82,102.82,102.63,102.7,188127.0,102.5459,102.5459,102.3564,102.4262,188127.0
2024-10-08 15:45:00,102.71,102.85,102.69,102.79,202914.0,102.4362,102.5758,102.4162,102.5159,202914.0
2024-10-08 15:50:00,102.77,102.94,102.67,102.82,346485.0,102.496,102.6655,102.3963,102.5459,346485.0
2024-10-08 15:55:00,102.81,102.83,102.43,102.55,490158.0,102.5359,102.5558,102.1569,102.2766,490158.0
2024-10-09 09:30:00,102.22,102.29,101.43,101.44,593040.0,101.9475,102.0173,101.1596,101.1695,593040.0
2024-10-09 09:35:00,101.44,101.46,100.72,100.86,565855.0,101.1695,101.1895,100.4515,100.5911,565855.0
2024-10-09 09:40:00,100.83,101.12,100.4,100.64,589691.0,100.5612,100.8504,100.1323,100.3717,589691.0
2024-10-09 09:45:00,100.64,100.82,100.41,100.78,331793.0,100.3717,100.5512,100.1423,100.5113,331793.0
2024-10-09 09:50:00,100.8,100.83,100.46,100.73,275432.0,100.5312,100.5612,100.1922,100.4614,275432.0
2024-10-09 09:55:00,100.73,100.74,100.32,100.52,465597.0,100.4614,100.4714,100.0525,100.252,465597.0
2024-10-09 10:00:00,100.5,100.94,100.5,100.77,310709.0,100.232,100.6709,100.232,100.5013,310709.0
2024-10-09 10:05:00,100.77,101.17,100.74,101.09,305153.0,100.5013,100.9003,100.4714,100.8205,305153.0
2024-10-09 10:10:00,101.09,101.25,101.06,101.21,276375.0,100.8205,100.98,100.7906,100.9402,276375.0
2024-10-09 10:15:00,101.21,101.53,101.09,101.33,341381.0,100.9402,101.2593,100.8205,101.0598,341381.0
2024-10-09 10:20:00,101.33,101.48,101.09,101.27,203107.0,101.0598,101.2094,100.8205,101.0,203107.0
2024-10-09 10:25:00,101.28,101.32,101.07,101.09,158508.0,101.01,101.0499,100.8005,100.8205,158508.0
2024-10-09 10:30:00,101.09,101.09,100.84,100.9,220026.0,100.8205,100.8205,100.5711,100.631,220026.0
2024-10-09 10:35:00,100.89,100.98,100.7,100.89,173340.0,100.621,100.7108,100.4315,100.621,173340.0
2024-10-09 10:40:00,100.89,100.9,100.63,100.67,155945.0,100.621,100.631,100.3617,100.4016,155945.0
2024-10-09 10:45:00,100.68,100.7,100.49,100.58,220508.0,100.4116,100.4315,100.2221,100.3118,220508.0
2024-10-09 10:50:00,100.57,100.77,100.43,100.54,272250.0,100.3019,100.5013,100.1622,100.2719,272250.0
2024-10-09 10:55:00,100.52,100.77,100.52,100.62,173417.0,100.252,100.5013,100.252,100.3517,173417.0
2024-10-09 11:00:00,100.64,100.95,100.64,100.76,256088.0,100.3717,100.6808,100.3717,100.4914,256088.0
2024-10-09 11:05:00,100.77,101.02,100.76,100.93,178886.0,100.5013,100.7507,100.4914,100.6609,178886.0
2024-10-09 11:10:00,100.93,100.93,100.68,100.75,150740.0,100.6609,100.6609,100.4116,100.4814,150740.0
2024-10-09 11:15:00,100.74,100.98,100.72,100.9,124655.0,100.4714,100.7108,100.4515,100.631,124655.0
2024-10-09 11:20:00,100.93,101.05,100.85,100.96,129976.0,100.6609,100.7806,100.5811,100.6908,129976.0
2024-10-09 11:25:00,100.96,101.03,100.9,101.03,74926.0,100.6908,100.7606,100.631,100.7606,74926.0
2024-10-09 11:30:00,101.04,101.49,101.02,101.37,198477.0,100.7706,101.2194,100.7507,101.0997,198477.0
2024-10-09 11:35:00,101.37,101.6,101.34,101.47,190728.0,101.0997,101.3291,101.0698,101.1995,190728.0
2024-10-09 11:40:00,101.48,101.65,101.46,101.5,195944.0,101.2094,101.379,101.1895,101.2294,195944.0
2024-10-09 11:45:00,101.48,101.62,101.43,101.48,94270.0,101.2094,101.3491,101.1596,101.2094,94270.0
2024-10-09 11:50:00,101.49,101.65,101.41,101.48,96026.0,101.2194,101.379,101.1396,101.2094,96026.0
2024-10-09 11:55:00,101.49,101.72,101.42,101.72,162677.0,101.2194,101.4488,101.1496,101.4488,162677.0
2024-10-09 12:00:00,101.71,101.75,101.31,101.35,159881.0,101.4388,101.4787,101.0399,101.0798,159881.0
2024-10-09 12:05:00,101.36,101.51,101.28,101.51,121700.0,101.0898,101.2394,101.01,101.2394,121700.0
2024-10-09 12:10:00,101.49,101.53,101.19,101.21,84194.0,101.2194,101.2593,100.9202,100.9402,84194.0
2024-10-09 12:15:00,101.2,101.26,101.0,101.01,151762.0,100.9302,100.99,100.7307,100.7407,151762.0
2024-10-09 12:20:00,101.0,101.21,100.97,101.17,118458.0,100.7307,100.9402,100.7008,100.9003,118458.0
2024-10-09 12:25:00,101.15,101.42,101.11,101.42,92657.0,100.8803,101.1496,100.8404,101.1496,92657.0
2024-10-09 12:30:00,101.41,101.42,101.25,101.27,71217.0,101.1396,101.1496,100.98,101.0,71217.0
2024-10-09 12:35:00,101.25,101.27,101.1,101.19,88185.0,100.98,101.0,100.8304,100.9202,88185.0
2024-10-09 12:40:00,101.19,101.31,101.14,101.25,52599.0,100.9202,101.0399,100.8703,100.98,52599.0
2024-10-09 12:45:00,101.26,101.28,101.15,101.17,82865.0,100.99,101.01,100.8803,100.9003,82865.0
2024-10-09 12:50:00,101.16,101.22,100.88,100.95,103558.0,100.8903,100.9501,100.611,100.6808,103558.0
2024-10-09 12:55:00,100.94,101.17,100.93,101.13,88541.0,100.6709,100.9003,100.6609,100.8604,88541.0
2024-10-09 13:00:00,101.13,101.22,101.04,101.06,49438.0,100.8604,100.9501,100.7706,100.7906,49438.0
2024-10-09 13:05:00,101.08,101.27,101.07,101.23,53805.0,100.8105,101.0,100.8005,100.9601,53805.0
2024-10-09 13:10:00,101.22,101.29,101.12,101.24,65508.0,100.9501,101.0199,100.8504,100.9701,65508.0
2024-10-09 13:15:00,101.25,101.35,101.14,101.19,61580.0,100.98,101.0798,100.8703,100.9202,61580.0
2024-10-09 13:20:00,101.18,101.27,101.17,101.25,44327.0,100.9102,101.0,100.9003,100.98,44327.0
2024-10-09 13:25:00,101.22,101.22,101.08,101.12,45631.0,100.9501,100.9501,100.8105,100.8504,45631.0
2024-10-09 13:30:00,101.11,101.21,101.0,101.0,90726.0,100.8404,100.9402,100.7307,100.7307,90726.0
2024-10-09 13:35:00,101.01,101.08,100.89,101.03,92212.0,100.7407,100.8105,100.621,100.7606,92212.0
2024-10-09 13:40:00,101.04,101.09,100.98,101.05,68554.0,100.7706,100.8205,100.7108,100.7806,68554.0
2024-10-09 13:45:00,101.04,101.18,101.04,101.14,65062.0,100.7706,100.9102,100.7706,100.8703,65062.0
2024-10-09 13:50:00,101.15,101.15,100.65,100.85,119376.0,100.8803,100.8803,100.3816,100.5811,119376.0
2024-10-09 13:55:00,100.86,100.99,100.77,100.89,120830.0,100.5911,100.7207,100.5013,100.621,120830.0
2024-10-09 14:00:00,100.88,100.94,100.75,100.92,57125.0,100.611,100.6709,100.4814,100.6509,57125.0
2024-10-09 14:05:00,100.92,101.1,100.9,101.0,92601.0,100.6509,100.8304,100.631,100.7307,92601.0
2024-10-09 14:10:00,101.0,101.1,100.96,101.09,89143.0,100.7307,100.8304,100.6908,100.8205,89143.0
2024-10-09 14:15:00,101.08,101.15,101.0,101.14,70179.0,100.8105,100.8803,100.7307,100.8703,70179.0
2024-10-09 14:20:00,101.15,101.2,101.03,101.2,123265.0,100.8803,100.9302,100.7606,100.9302,123265.0
2024-10-09 14:25:00,101.2,101.67,101.2,101.66,162554.0,100.9302,101.3989,100.9302,101.389,162554.0
2024-10-09 14:30:00,101.66,101.66,101.36,101.4,173979.0,101.389,101.389,101.0898,101.1296,173979.0
2024-10-09 14:35:00,101.39,101.44,101.34,101.36,66765.0,101.1197,101.1695,101.0698,101.0898,66765.0
2024-10-09 14:40:00,101.35,101.55,101.34,101.41,119281.0,101.0798,101.2792,101.0698,101.1396,119281.0
2024-10-09 14:45:00,101.42,101.45,101.35,101.39,68870.0,101.1496,101.1795,101.0798,101.1197,68870.0
2024-10-09 14:50:00,101.38,101.53,101.38,101.39,72187.0,101.1097,101.2593,101.1097,101.1197,72187.0
2024-10-09 14:55:00,101.4,101.54,101.39,101.5,64133.0,101.1296,101.2693,101.1197,101.2294,64133.0
2024-10-09 15:00:00,101.51,101.64,101.44,101.61,110022.0,101.2394,101.369,101.1695,101.3391,110022.0
2024-10-09 15:05:00,101.61,101.69,101.41,101.44,149719.0,101.3391,101.4189,101.1396,101.1695,149719.0
2024-10-09 15:10:00,101.44,101.53,101.37,101.43,140701.0,101.1695,101.2593,101.0997,101.1596,140701.0
2024-10-09 15:15:00,101.44,101.55,101.43,101.51,91805.0,101.1695,101.2792,101.1596,101.2394,91805.0
2024-10-09 15:20:00,101.52,101.52,101.34,101.36,96319.0,101.2493,101.2493,101.0698,101.0898,96319.0
2024-10-09 15:25:00,101.36,101.39,101.26,101.32,112344.0,101.0898,101.1197,100.99,101.0499,112344.0
2024-10-09 15:30:00,101.33,101.49,101.29,101.45,135077.0,101.0598,101.2194,101.0199,101.1795,135077.0
2024-10-09 15:35:00,101.46,101.56,101.4,101.41,107586.0,101.1895,101.2892,101.1296,101.1396,107586.0
2024-10-09 15:40:00,101.41,101.51,101.39,101.44,94482.0,101.1396,101.2394,101.1197,101.1695,94482.0
2024-10-09 15:45:00,101.44,101.48,101.28,101.36,173260.0,101.1695,101.2094,101.01,101.0898,173260.0
2024-10-09 15:50:00,101.37,101.69,101.33,101.67,299076.0,101.0997,101.4189,101.0598,101.3989,299076.0
2024-10-09 15:55:00,101.67,101.77,101.56,101.7,649273.0,101.3989,101.4987,101.2892,101.4288,649273.0
2024-10-10 09:30:00,101.37,102.78,101.36,102.05,1055174.0,101.0997,102.506,101.0898,101.7779,1055174.0
2024-10-10 09:35:00,102.05,102.05,100.99,101.15,431311.0,101.7779,101.7779,100.7207,100.8803,431311.0
2024-10-10 09:40:00,101.19,101.8,101.1,101.71,362295.0,100.9202,101.5286,100.8304,101.4388,362295.0
2024-10-10 09:45:00,101.72,101.85,100.94,100.99,359549.0,101.4488,101.5784,100.6709,100.7207,359549.0
2024-10-10 09:50:00,101.01,101.15,100.84,101.11,267277.0,100.7407,100.8803,100.5711,100.8404,267277.0
2024-10-10 09:55:00,101.09,101.86,101.07,101.57,262384.0,100.8205,101.5884,100.8005,101.2992,262384.0
2024-10-10 10:00:00,101.59,102.15,101.57,101.98,363001.0,101.3191,101.8776,101.2992,101.7081,363001.0
2024-10-10 10:05:00,101.98,102.17,101.87,102.04,151057.0,101.7081,101.8976,101.5984,101.7679,151057.0
2024-10-10 10:10:00,102.05,102.77,102.01,102.72,277132.0,101.7779,102.496,101.738,102.4461,277132.0
2024-10-10 10:15:00,102.7,103.22,102.69,103.15,397253.0,102.4262,102.9448,102.4162,102.875,397253.0
2024-10-10 10:20:00,103.15,103.25,102.82,103.23,306932.0,102.875,102.9747,102.5459,102.9548,306932.0
2024-10-10 10:25:00,103.23,103.68,103.17,103.58,468792.0,102.9548,103.4036,102.8949,103.3038,468792.0
2024-10-10 10:30:00,103.58,103.65,103.2,103.31,302370.0,103.3038,103.3736,102.9248,103.0346,302370.0
2024-10-10 10:35:00,103.32,103.87,103.22,103.84,302332.0,103.0445,103.5931,102.9448,103.5631,302332.0
2024-10-10 10:40:00,103.84,104.27,103.69,104.04,425748.0,103.5631,103.992,103.4135,103.7626,425748.0
2024-10-10 10:45:00,104.03,104.3,103.96,104.17,403453.0,103.7526,104.0219,103.6828,103.8923,403453.0
2024-10-10 10:50:00,104.16,104.28,104.01,104.14,228433.0,103.8823,104.002,103.7327,103.8623,228433.0
2024-10-10 10:55:00,104.14,104.39,104.05,104.18,229784.0,103.8623,104.1117,103.7726,103.9022,229784.0
2024-10-10 11:00:00,104.17,104.21,103.96,104.2,327149.0,103.8923,103.9322,103.6828,103.9222,327149.0
2024-10-10 11:05:00,104.2,104.65,104.07,104.52,372465.0,103.9222,104.371,103.7925,104.2413,372465.0
2024-10-10 11:10:00,104.52,104.68,104.36,104.54,201581.0,104.2413,104.4009,104.0818,104.2613,201581.0
2024-10-10 11:15:00,104.56,104.58,104.33,104.48,197256.0,104.2812,104.3012,104.0518,104.2014,197256.0
2024-10-10 11:20:00,104.47,104.47,104.17,104.44,197199.0,104.1915,104.1915,103.8923,104.1615,197199.0
2024-10-10 11:25:00,104.44,104.88,104.41,104.85,308504.0,104.1615,104.6004,104.1316,104.5704,308504.0
2024-10-10 11:30:00,104.87,105.25,104.81,105.2,368297.0,104.5904,104.9694,104.5306,104.9195,368297.0
2024-10-10 11:35:00,105.23,105.49,105.2,105.28,341223.0,104.9494,105.2087,104.9195,104.9993,341223.0
2024-10-10 11:40:00,105.28,105.47,105.03,105.43,442029.0,104.9993,105.1888,104.75,105.1489,442029.0
2024-10-10 11:45:00,105.43,105.79,105.39,105.71,366780.0,105.1489,105.5079,105.109,105.4282,366780.0
2024-10-10 11:50:00,105.72,105.74,105.47,105.73,313028.0,105.4381,105.4581,105.1888,105.4481,313028.0
2024-10-10 11:55:00,105.74,105.93,105.61,105.92,274328.0,105.4581,105.6476,105.3284,105.6376,274328.0
2024-10-10 12:00:00,105.92,105.96,105.68,105.92,351318.0,105.6376,105.6775,105.3982,105.6376,351318.0
2024-10-10 12:05:00,105.89,105.9,105.58,105.59,329435.0,105.6077,105.6177,105.2985,105.3085,329435.0
2024-10-10 12:10:00,105.59,105.89,105.55,105.76,256171.0,105.3085,105.6077,105.2686,105.478,256171.0
2024-10-10 12:15:00,105.74,106.15,105.74,105.94,319416.0,105.4581,105.867,105.4581,105.6575,319416.0
2024-10-10 12:20:00,105.95,106.06,105.66,105.75,277013.0,105.6675,105.7772,105.3783,105.468,277013.0
2024-10-10 12:25:00,105.75,105.79,105.48,105.7,216999.0,105.468,105.5079,105.1988,105.4182,216999.0
2024-10-10 12:30:00,105.71,105.9,105.4,105.9,371456.0,105.4282,105.6177,105.119,105.6177,371456.0
2024-10-10 12:35:00,105.9,106.12,105.78,106.07,198480.0,105.6177,105.8371,105.498,105.7872,198480.0
2024-10-10 12:40:00,106.09,106.23,106.01,106.14,286133.0,105.8071,105.9468,105.7274,105.857,286133.0
2024-10-10 12:45:00,106.14,106.15,105.45,105.48,428332.0,105.857,105.867,105.1688,105.1988,428332.0
2024-10-10 12:50:00,105.49,105.57,104.9,105.11,480401.0,105.2087,105.2885,104.6203,104.8298,480401.0
2024-10-10 12:55:00,105.11,105.34,104.95,105.33,145746.0,104.8298,105.0591,104.6702,105.0492,145746.0
2024-10-10 13:00:00,105.34,105.65,105.28,105.62,185691.0,105.0591,105.3683,104.9993,105.3384,185691.0
2024-10-10 13:05:00,105.63,105.65,105.25,105.36,185834.0,105.3484,105.3683,104.9694,105.0791,185834.0
2024-10-10 13:10:00,105.34,105.68,105.31,105.64,226328.0,105.0591,105.3982,105.0292,105.3583,226328.0
2024-10-10 13:15:00,105.62,105.87,105.6,105.83,165470.0,105.3384,105.5877,105.3184,105.5478,165470.0
2024-10-10 13:20:00,105.84,105.93,105.79,105.88,129830.0,105.5578,105.6476,105.5079,105.5977,129830.0
2024-10-10 13:25:00,105.89,105.99,105.83,105.99,117390.0,105.6077,105.7074,105.5478,105.7074,117390.0
2024-10-10 13:30:00,105.99,106.35,105.96,106.33,256088.0,105.7074,106.0665,105.6775,106.0465,256088.0
2024-10-10 13:35:00,106.34,106.58,106.28,106.31,366450.0,106.0565,106.2958,105.9966,106.0266,366450.0
2024-10-10 13:40:00,106.32,106.55,106.23,106.4,264822.0,106.0365,106.2659,105.9468,106.1163,264822.0
2024-10-10 13:45:00,106.41,106.41,105.94,106.02,245575.0,106.1263,106.1263,105.6575,105.7373,245575.0
2024-10-10 13:50:00,106.01,106.04,105.56,105.84,345027.0,105.7274,105.7573,105.2786,105.5578,345027.0
2024-10-10 13:55:00,105.86,106.04,105.81,105.95,189241.0,105.5778,105.7573,105.5279,105.6675,189241.0
2024-10-10 14:00:00,105.93,105.95,105.81,105.83,113258.0,105.6476,105.6675,105.5279,105.5478,113258.0
2024-10-10 14:05:00,105.82,105.85,105.48,105.48,185063.0,105.5379,105.5678,105.1988,105.1988,185063.0
2024-10-10 14:10:00,105.48,105.61,105.46,105.53,151424.0,105.1988,105.3284,105.1788,105.2486,151424.0
2024-10-10 14:15:00,105.53,105.65,105.42,105.53,120634.0,105.2486,105.3683,105.1389,105.2486,120634.0
2024-10-10 14:20:00,105.54,105.74,105.39,105.62,170181.0,105.2586,105.4581,105.109,105.3384,170181.0
2024-10-10 14:25:00,105.61,105.61,105.37,105.6,142470.0,105.3284,105.3284,105.0891,105.3184,142470.0
2024-10-10 14:30:00,105.59,105.73,105.52,105.67,114356.0,105.3085,105.4481,105.2387,105.3883,114356.0
2024-10-10 14:35:00,105.68,105.74,105.39,105.46,152055.0,105.3982,105.4581,105.109,105.1788,152055.0
2024-10-10 14:40:00,105.45,105.58,105.23,105.55,157632.0,105.1688,105.2985,104.9494,105.2686,157632.0
2024-10-10 14:45:00,105.58,105.8,105.56,105.77,102409.0,105.2985,105.5179,105.2786,105.488,102409.0
2024-10-10 14:50:00,105.77,105.91,105.71,105.9,112059.0,105.488,105.6276,105.4282,105.6177,112059.0
2024-10-10 14:55:00,105.89,105.98,105.83,105.84,112713.0,105.6077,105.6974,105.5478,105.5578,112713.0
2024-10-10 15:00:00,105.83,105.88,105.59,105.64,150609.0,105.5478,105.5977,105.3085,105.3583,150609.0
2024-10-10 15:05:00,105.64,105.77,105.5,105.59,117309.0,105.3583,105.488,105.2187,105.3085,117309.0
2024-10-10 15:10:00,105.59,105.76,105.54,105.71,132505.0,105.3085,105.478,105.2586,105.4282,132505.0
2024-10-10 15:15:00,105.71,105.95,105.66,105.95,153755.0,105.4282,105.6675,105.3783,105.6675,153755.0
2024-10-10 15:20:00,105.96,105.97,105.83,105.86,110750.0,105.6775,105.6875,105.5478,105.5778,110750.0
2024-10-10 15:25:00,105.87,105.98,105.8,105.95,108984.0,105.5877,105.6974,105.5179,105.6675,108984.0
2024-10-10 15:30:00,105.94,105.95,105.66,105.72,147359.0,105.6575,105.6675,105.3783,105.4381,147359.0
2024-10-10 15:35:00,105.74,105.82,105.62,105.72,177379.0,105.4581,105.5379,105.3384,105.4381,177379.0
2024-10-10 15:40:00,105.71,105.73,105.55,105.69,199466.0,105.4282,105.4481,105.2686,105.4082,199466.0
2024-10-10 15:45:00,105.68,106.05,105.68,106.01,252185.0,105.3982,105.7673,105.3982,105.7274,252185.0
2024-10-10 15:50:00,106.01,106.02,105.8,105.89,374435.0,105.7274,105.7373,105.5179,105.6077,374435.0
2024-10-10 15:55:00,105.89,105.95,105.61,105.68,870889.0,105.6077,105.6675,105.3284,105.3982,870889.0
2024-10-11 09:30:00,105.01,106.3,104.99,105.96,723374.0,104.73,106.0166,104.7101,105.6775,723374.0
2024-10-11 09:35:00,105.94,106.46,105.87,106.21,535473.0,105.6575,106.1762,105.5877,105.9268,535473.0
2024-10-11 09:40:00,106.16,107.04,106.11,106.91,538955.0,105.877,106.7546,105.8271,106.625,538955.0
2024-10-11 09:45:00,106.88,107.18,106.75,106.98,349708.0,106.595,106.8942,106.4654,106.6948,349708.0
2024-10-11 09:50:00,106.97,107.21,106.85,106.86,334435.0,106.6848,106.9242,106.5651,106.5751,334435.0
2024-10-11 09:55:00,106.87,107.12,106.74,106.79,482741.0,106.5851,106.8344,106.4554,106.5053,482741.0
2024-10-11 10:00:00,106.79,106.88,106.35,106.6,414510.0,106.5053,106.595,106.0665,106.3158,414510.0
2024-10-11 10:05:00,106.61,106.72,106.38,106.61,220167.0,106.3258,106.4355,106.0964,106.3258,220167.0
2024-10-11 10:10:00,106.61,106.88,106.52,106.88,225677.0,106.3258,106.595,106.236,106.595,225677.0
2024-10-11 10:15:00,106.89,107.29,106.73,107.25,221078.0,106.605,107.0039,106.4454,106.9641,221078.0
2024-10-11 10:20:00,107.26,107.55,107.16,107.39,299592.0,106.974,107.2633,106.8743,107.1037,299592.0
2024-10-11 10:25:00,107.39,107.65,107.23,107.29,290612.0,107.1037,107.363,106.9441,107.0039,290612.0
2024-10-11 10:30:00,107.23,107.39,106.96,106.99,194022.0,106.9441,107.1037,106.6748,106.7047,194022.0
2024-10-11 10:35:00,107.01,107.09,106.99,107.03,189411.0,106.7247,106.8045,106.7047,106.7446,189411.0
2024-10-11 10:40:00,107.06,107.1,106.87,107.03,314560.0,106.7746,106.8145,106.5851,106.7446,314560.0
2024-10-11 10:45:00,107.04,107.07,106.83,106.94,343815.0,106.7546,106.7845,106.5452,106.6549,343815.0
2024-10-11 10:50:00,106.98,107.08,106.38,106.56,282564.0,106.6948,106.7945,106.0964,106.2759,282564.0
2024-10-11 10:55:00,106.56,106.8,106.5,106.73,147528.0,106.2759,106.5153,106.2161,106.4454,147528.0
2024-10-11 11:00:00,106.72,106.77,106.61,106.72,111243.0,106.4355,106.4853,106.3258,106.4355,111243.0
2024-10-11 11:05:00,106.72,106.74,106.63,106.65,155749.0,106.4355,106.4554,106.3457,106.3657,155749.0
2024-10-11 11:10:00,106.65,106.7,106.44,106.52,189905.0,106.3657,106.4155,106.1562,106.236,189905.0
2024-10-11 11:15:00,106.51,106.59,106.41,106.5,132271.0,106.226,106.3058,106.1263,106.2161,132271.0
2024-10-11 11:20:00,106.48,106.65,106.44,106.63,96079.0,106.1961,106.3657,106.1562,106.3457,96079.0
2024-10-11 11:25:00,106.63,106.82,106.6,106.65,109326.0,106.3457,106.5352,106.3158,106.3657,109326.0
2024-10-11 11:30:00,106.65,106.7,106.61,106.64,65383.0,106.3657,106.4155,106.3258,106.3557,65383.0
2024-10-11 11:35:00,106.65,106.69,106.47,106.66,154176.0,106.3657,106.4055,106.1861,106.3756,154176.0
2024-10-11 11:40:00,106.66,106.87,106.63,106.77,95245.0,106.3756,106.5851,106.3457,106.4853,95245.0
2024-10-11 11:45:00,106.74,106.74,106.58,106.7,95059.0,106.4554,106.4554,106.2958,106.4155,95059.0
2024-10-11 11:50:00,106.69,106.84,106.65,106.76,79558.0,106.4055,106.5551,106.3657,106.4754,79558.0
2024-10-11 11:55:00,106.73,106.75,106.66,106.67,90096.0,106.4454,106.4654,106.3756,106.3856,90096.0
2024-10-11 12:00:00,106.65,106.66,106.55,106.6,133787.0,106.3657,106.3756,106.2659,106.3158,133787.0
2024-10-11 12:05:00,106.62,106.7,106.59,106.6,118878.0,106.3357,106.4155,106.3058,106.3158,118878.0
2024-10-11 12:10:00,106.62,106.72,106.59,106.65,59827.0,106.3357,106.4355,106.3058,106.3657,59827.0
2024-10-11 12:15:00,106.66,106.73,106.59,106.66,57880.0,106.3756,106.4454,106.3058,106.3756,57880.0
2024-10-11 12:20:00,106.64,106.68,106.62,106.64,42225.0,106.3557,106.3956,106.3357,106.3557,42225.0
2024-10-11 12:25:00,106.63,106.69,106.58,106.65,84517.0,106.3457,106.4055,106.2958,106.3657,84517.0
2024-10-11 12:30:00,106.65,106.69,106.47,106.49,73871.0,106.3657,106.4055,106.1861,106.2061,73871.0
2024-10-11 12:35:00,106.5,106.5,106.1,106.15,163596.0,106.2161,106.2161,105.8171,105.867,163596.0
2024-10-11 12:40:00,106.16,106.22,105.97,105.99,114468.0,105.877,105.9368,105.6875,105.7074,114468.0
2024-10-11 12:45:00,106.0,106.11,105.82,106.1,225043.0,105.7174,105.8271,105.5379,105.8171,225043.0
2024-10-11 12:50:00,106.1,106.19,106.0,106.03,102947.0,105.8171,105.9069,105.7174,105.7473,102947.0
2024-10-11 12:55:00,106.01,106.38,105.99,106.32,150617.0,105.7274,106.0964,105.7074,106.0365,150617.0
2024-10-11 13:00:00,106.32,106.4,106.27,106.37,60734.0,106.0365,106.1163,105.9867,106.0864,60734.0
2024-10-11 13:05:00,106.36,106.46,106.27,106.43,64276.0,106.0764,106.1762,105.9867,106.1462,64276.0
2024-10-11 13:10:00,106.45,106.6,106.44,106.56,123067.0,106.1662,106.3158,106.1562,106.2759,123067.0
2024-10-11 13:15:00,106.56,106.57,106.47,106.52,84851.0,106.2759,106.2859,106.1861,106.236,84851.0
2024-10-11 13:20:00,106.52,106.64,106.45,106.63,77166.0,106.236,106.3557,106.1662,106.3457,77166.0
2024-10-11 13:25:00,106.63,106.66,106.53,106.64,87320.0,106.3457,106.3756,106.246,106.3557,87320.0
2024-10-11 13:30:00,106.63,106.64,106.56,106.62,40431.0,106.3457,106.3557,106.2759,106.3357,40431.0
2024-10-11 13:35:00,106.62,106.65,106.54,106.62,104296.0,106.3357,106.3657,106.2559,106.3357,104296.0
2024-10-11 13:40:00,106.62,106.65,106.57,106.62,58995.0,106.3357,106.3657,106.2859,106.3357,58995.0
2024-10-11 13:45:00,106.62,106.63,106.37,106.39,63754.0,106.3357,106.3457,106.0864,106.1063,63754.0
2024-10-11 13:50:00,106.4,106.51,106.32,106.5,86858.0,106.1163,106.226,106.0365,106.2161,86858.0
2024-10-11 13:55:00,106.51,106.6,106.49,106.56,94820.0,106.226,106.3158,106.2061,106.2759,94820.0
2024-10-11 14:00:00,106.55,106.57,106.4,106.55,87180.0,106.2659,106.2859,106.1163,106.2659,87180.0
2024-10-11 14:05:00,106.55,106.68,106.51,106.65,85784.0,106.2659,106.3956,106.226,106.3657,85784.0
2024-10-11 14:10:00,106.65,106.69,106.57,106.64,65987.0,106.3657,106.4055,106.2859,106.3557,65987.0
2024-10-11 14:15:00,106.65,106.68,106.56,106.66,87983.0,106.3657,106.3956,106.2759,106.3756,87983.0
2024-10-11 14:20:00,106.67,106.7,106.53,106.55,80657.0,106.3856,106.4155,106.246,106.2659,80657.0
2024-10-11 14:25:00,106.55,106.58,106.52,106.55,78726.0,106.2659,106.2958,106.236,106.2659,78726.0
2024-10-11 14:30:00,106.55,106.59,106.5,106.55,78770.0,106.2659,106.3058,106.2161,106.2659,78770.0
2024-10-11 14:35:00,106.56,106.58,106.34,106.44,88902.0,106.2759,106.2958,106.0565,106.1562,88902.0
2024-10-11 14:40:00,106.45,106.49,106.35,106.44,89228.0,106.1662,106.2061,106.0665,106.1562,89228.0
2024-10-11 14:45:00,106.44,106.59,106.44,106.54,85933.0,106.1562,106.3058,106.1562,106.2559,85933.0
2024-10-11 14:50:00,106.53,106.58,106.43,106.45,65925.0,106.246,106.2958,106.1462,106.1662,65925.0
2024-10-11 14:55:00,106.46,106.51,106.44,106.48,67505.0,106.1762,106.226,106.1562,106.1961,67505.0
2024-10-11 15:00:00,106.5,106.5,106.3,106.34,120824.0,106.2161,106.2161,106.0166,106.0565,120824.0
2024-10-11 15:05:00,106.34,106.52,106.34,106.41,94786.0,106.0565,106.236,106.0565,106.1263,94786.0
2024-10-11 15:10:00,106.41,106.57,106.35,106.57,92563.0,106.1263,106.2859,106.0665,106.2859,92563.0
2024-10-11 15:15:00,106.57,106.59,106.5,106.56,74884.0,106.2859,106.3058,106.2161,106.2759,74884.0
2024-10-11 15:20:00,106.56,106.57,106.48,106.51,64430.0,106.2759,106.2859,106.1961,106.226,64430.0
2024-10-11 15:25:00,106.51,106.6,106.47,106.57,108440.0,106.226,106.3158,106.1861,106.2859,108440.0
2024-10-11 15:30:00,106.56,106.74,106.51,106.72,115448.0,106.2759,106.4554,106.226,106.4355,115448.0
2024-10-11 15:35:00,106.72,106.77,106.58,106.7,130109.0,106.4355,106.4853,106.2958,106.4155,130109.0
2024-10-11 15:40:00,106.7,106.72,106.56,106.57,120544.0,106.4155,106.4355,106.2759,106.2859,120544.0
2024-10-11 15:45:00,106.57,106.63,106.48,106.55,191120.0,106.2859,106.3457,106.1961,106.2659,191120.0
2024-10-11 15:50:00,106.55,106.88,106.55,106.84,280776.0,106.2659,106.595,106.2659,106.5551,280776.0
2024-10-11 15:55:00,106.85,107.07,106.81,106.9,834345.0,106.5651,106.7845,106.5252,106.615,834345.0
2024-10-14 09:30:00,107.81,108.55,107.63,108.47,707120.0,107.5226,108.2606,107.343,108.1808,707120.0
2024-10-14 09:35:00,108.45,108.71,107.7,107.8,438161.0,108.1609,108.4202,107.4129,107.5126,438161.0
2024-10-14 09:40:00,107.85,108.04,107.34,107.95,347002.0,107.5625,107.7519,107.0538,107.6622,347002.0
2024-10-14 09:45:00,107.95,108.53,107.76,108.41,279760.0,107.6622,108.2406,107.4727,108.121,279760.0
2024-10-14 09:50:00,108.4,108.52,108.0,108.02,200632.0,108.111,108.2307,107.7121,107.732,200632.0
2024-10-14 09:55:00,108.03,108.51,107.94,108.46,263834.0,107.742,108.2207,107.6522,108.1708,263834.0
2024-10-14 10:00:00,108.5,108.6,108.25,108.27,220770.0,108.2107,108.3105,107.9614,107.9813,220770.0
2024-10-14 10:05:00,108.26,108.35,108.01,108.07,150414.0,107.9714,108.0611,107.722,107.7819,150414.0
2024-10-14 10:10:00,108.06,108.24,107.88,108.08,227531.0,107.7719,107.9514,107.5924,107.7918,227531.0
2024-10-14 10:15:00,108.08,108.12,107.63,107.7,169816.0,107.7918,107.8317,107.343,107.4129,169816.0
2024-10-14 10:20:00,107.7,107.99,107.68,107.97,156457.0,107.4129,107.7021,107.3929,107.6821,156457.0
2024-10-14 10:25:00,107.95,108.23,107.94,108.21,116121.0,107.6622,107.9414,107.6522,107.9215,116121.0
2024-10-14 10:30:00,108.2,108.26,108.06,108.21,99145.0,107.9115,107.9714,107.7719,107.9215,99145.0
2024-10-14 10:35:00,108.2,108.32,108.06,108.14,119785.0,107.9115,108.0312,107.7719,107.8517,119785.0
2024-10-14 10:40:00,108.14,108.17,107.99,108.07,122471.0,107.8517,107.8816,107.7021,107.7819,122471.0
2024-10-14 10:45:00,108.08,108.08,107.7,107.74,102309.0,107.7918,107.7918,107.4129,107.4527,102309.0
2024-10-14 10:50:00,107.75,107.88,107.44,107.8,156659.0,107.4627,107.5924,107.1535,107.5126,156659.0
2024-10-14 10:55:00,107.79,107.81,107.5,107.51,141499.0,107.5026,107.5226,107.2134,107.2234,141499.0
2024-10-14 11:00:00,107.52,107.63,107.28,107.59,125399.0,107.2333,107.343,106.994,107.3031,125399.0
2024-10-14 11:05:00,107.58,107.71,107.51,107.55,95602.0,107.2932,107.4228,107.2234,107.2633,95602.0
2024-10-14 11:10:00,107.54,107.64,107.48,107.62,88588.0,107.2533,107.353,107.1934,107.3331,88588.0
2024-10-14 11:15:00,107.63,107.63,107.39,107.44,110592.0,107.343,107.343,107.1037,107.1535,110592.0
2024-10-14 11:20:00,107.45,107.65,107.36,107.55,86719.0,107.1635,107.363,107.0738,107.2633,86719.0
2024-10-14 11:25:00,107.54,107.57,107.28,107.38,103602.0,107.2533,107.2832,106.994,107.0937,103602.0
2024-10-14 11:30:00,107.37,107.42,107.26,107.35,114078.0,107.0837,107.1336,106.974,107.0638,114078.0
2024-10-14 11:35:00,107.36,107.39,107.08,107.11,152768.0,107.0738,107.1037,106.7945,106.8244,152768.0
2024-10-14 11:40:00,107.12,107.12,106.8,106.82,172048.0,106.8344,106.8344,106.5153,106.5352,172048.0
2024-10-14 11:45:00,106.82,107.21,106.82,107.19,143877.0,106.5352,106.9242,106.5352,106.9042,143877.0
2024-10-14 11:50:00,107.21,107.29,107.01,107.06,131659.0,106.9242,107.0039,106.7247,106.7746,131659.0
2024-10-14 11:55:00,107.07,107.14,107.0,107.05,95216.0,106.7845,106.8543,106.7147,106.7646,95216.0
2024-10-14 12:00:00,107.05,107.21,106.94,107.19,101227.0,106.7646,106.9242,106.6549,106.9042,101227.0
2024-10-14 12:05:00,107.18,107.32,107.15,107.3,122206.0,106.8942,107.0339,106.8643,107.0139,122206.0
2024-10-14 12:10:00,107.31,107.36,107.1,107.16,83186.0,107.0239,107.0738,106.8145,106.8743,83186.0
2024-10-14 12:15:00,107.16,107.23,107.0,107.12,78869.0,106.8743,106.9441,106.7147,106.8344,78869.0
2024-10-14 12:20:00,107.12,107.17,107.03,107.13,70721.0,106.8344,106.8843,106.7446,106.8444,70721.0
2024-10-14 12:25:00,107.13,107.17,107.0,107.12,65991.0,106.8444,106.8843,106.7147,106.8344,65991.0
2024-10-14 12:30:00,107.12,107.14,107.02,107.03,72679.0,106.8344,106.8543,106.7347,106.7446,72679.0
2024-10-14 12:35:00,107.03,107.12,106.96,107.11,82516.0,106.7446,106.8344,106.6748,106.8244,82516.0
2024-10-14 12:40:00,107.12,107.4,107.11,107.4,94606.0,106.8344,107.1137,106.8244,107.1137,94606.0
2024-10-14 12:45:00,107.39,107.44,107.32,107.41,72773.0,107.1037,107.1535,107.0339,107.1236,72773.0
2024-10-14 12:50:00,107.41,107.48,107.33,107.37,46679.0,107.1236,107.1934,107.0438,107.0837,46679.0
2024-10-14 12:55:00,107.37,107.37,107.26,107.34,55072.0,107.0837,107.0837,106.974,107.0538,55072.0
2024-10-14 13:00:00,107.34,107.52,107.31,107.48,85504.0,107.0538,107.2333,107.0239,107.1934,85504.0
2024-10-14 13:05:00,107.48,107.59,107.39,107.49,60775.0,107.1934,107.3031,107.1037,107.2034,60775.0
2024-10-14 13:10:00,107.5,107.54,107.39,107.48,81137.0,107.2134,107.2533,107.1037,107.1934,81137.0
2024-10-14 13:15:00,107.48,107.75,107.48,107.67,132094.0,107.1934,107.4627,107.1934,107.3829,132094.0
2024-10-14 13:20:00,107.66,107.87,107.6,107.87,117882.0,107.373,107.5824,107.3131,107.5824,117882.0
2024-10-14 13:25:00,107.86,107.98,107.81,107.84,98468.0,107.5724,107.6921,107.5226,107.5525,98468.0
2024-10-14 13:30:00,107.83,107.93,107.81,107.88,107048.0,107.5425,107.6422,107.5226,107.5924,107048.0
2024-10-14 13:35:00,107.87,108.05,107.87,108.04,107612.0,107.5824,107.7619,107.5824,107.7519,107612.0
2024-10-14 13:40:00,108.04,108.07,107.99,108.04,68143.0,107.7519,107.7819,107.7021,107.7519,68143.0
2024-10-14 13:45:00,108.03,108.03,107.87,108.02,68073.0,107.742,107.742,107.5824,107.732,68073.0
2024-10-14 13:50:00,108.02,108.08,107.99,108.06,55654.0,107.732,107.7918,107.7021,107.7719,55654.0
2024-10-14 13:55:00,108.05,108.08,107.99,108.04,58590.0,107.7619,107.7918,107.7021,107.7519,58590.0
2024-10-14 14:00:00,108.04,108.04,107.88,108.0,76184.0,107.7519,107.7519,107.5924,107.7121,76184.0
2024-10-14 14:05:00,108.01,108.2,108.0,108.17,79790.0,107.722,107.9115,107.7121,107.8816,79790.0
2024-10-14 14:10:00,108.18,108.18,108.0,108.06,54426.0,107.8916,107.8916,107.7121,107.7719,54426.0
2024-10-14 14:15:00,108.06,108.09,107.96,108.04,51952.0,107.7719,107.8018,107.6722,107.7519,51952.0
2024-10-14 14:20:00,108.04,108.06,107.93,107.95,68305.0,107.7519,107.7719,107.6422,107.6622,68305.0
2024-10-14 14:25:00,107.94,108.02,107.92,107.95,47199.0,107.6522,107.732,107.6323,107.6622,47199.0
2024-10-14 14:30:00,107.95,107.98,107.84,107.86,46475.0,107.6622,107.6921,107.5525,107.5724,46475.0
2024-10-14 14:35:00,107.86,108.2,107.85,108.19,119048.0,107.5724,107.9115,107.5625,107.9015,119048.0
2024-10-14 14:40:00,108.19,108.22,108.11,108.12,74034.0,107.9015,107.9315,107.8218,107.8317,74034.0
2024-10-14 14:45:00,108.12,108.16,108.06,108.07,54264.0,107.8317,107.8716,107.7719,107.7819,54264.0
2024-10-14 14:50:00,108.07,108.1,108.02,108.08,43189.0,107.7819,107.8118,107.732,107.7918,43189.0
2024-10-14 14:55:00,108.07,108.11,108.05,108.09,53554.0,107.7819,107.8218,107.7619,107.8018,53554.0
2024-10-14 15:00:00,108.08,108.1,107.95,107.95,54782.0,107.7918,107.8118,107.6622,107.6622,54782.0
2024-10-14 15:05:00,107.98,108.05,107.94,108.04,67120.0,107.6921,107.7619,107.6522,107.7519,67120.0
2024-10-14 15:10:00,108.03,108.19,108.03,108.18,88531.0,107.742,107.9015,107.742,107.8916,88531.0
2024-10-14 15:15:00,108.17,108.27,108.15,108.27,101622.0,107.8816,107.9813,107.8617,107.9813,101622.0
2024-10-14 15:20:00,108.26,108.34,108.2,108.29,142066.0,107.9714,108.0511,107.9115,108.0013,142066.0
2024-10-14 15:25:00,108.29,108.31,108.26,108.3,63284.0,108.0013,108.0212,107.9714,108.0113,63284.0
2024-10-14 15:30:00,108.31,108.49,108.24,108.47,171314.0,108.0212,108.2007,107.9514,108.1808,171314.0
2024-10-14 15:35:00,108.47,108.53,108.4,108.47,164123.0,108.1808,108.2406,108.111,108.1808,164123.0
2024-10-14 15:40:00,108.48,108.69,108.45,108.64,170790.0,108.1908,108.4002,108.1609,108.3503,170790.0
2024-10-14 15:45:00,108.65,108.65,108.52,108.57,147283.0,108.3603,108.3603,108.2307,108.2805,147283.0
2024-10-14 15:50:00,108.57,108.58,108.3,108.38,287828.0,108.2805,108.2905,108.0113,108.091,287828.0
2024-10-14 15:55:00,108.38,108.45,108.3,108.34,469473.0,108.091,108.1609,108.0113,108.0511,469473.0
2024-10-15 09:30:00,107.86,109.49,107.83,109.27,802070.0,107.5724,109.1981,107.5425,108.9787,802070.0
2024-10-15 09:35:00,109.28,109.49,108.38,108.39,284023.0,108.9886,109.1981,108.091,108.101,284023.0
2024-10-15 09:40:00,108.39,108.58,108.19,108.36,157340.0,108.101,108.2905,107.9015,108.0711,157340.0
2024-10-15 09:45:00,108.34,108.66,108.09,108.13,211331.0,108.0511,108.3703,107.8018,107.8417,211331.0
2024-10-15 09:50:00,108.12,108.15,107.54,107.63,233298.0,107.8317,107.8617,107.2533,107.343,233298.0
2024-10-15 09:55:00,107.64,107.83,107.45,107.56,259293.0,107.353,107.5425,107.1635,107.2732,259293.0
2024-10-15 10:00:00,107.58,107.82,107.4,107.82,243719.0,107.2932,107.5325,107.1137,107.5325,243719.0
2024-10-15 10:05:00,107.82,107.93,107.66,107.66,136139.0,107.5325,107.6422,107.373,107.373,136139.0
2024-10-15 10:10:00,107.65,107.65,106.89,106.92,315103.0,107.363,107.363,106.605,106.6349,315103.0
2024-10-15 10:15:00,106.9,106.91,106.25,106.37,431538.0,106.615,106.625,105.9667,106.0864,431538.0
2024-10-15 10:20:00,106.37,106.49,105.98,106.3,320670.0,106.0864,106.2061,105.6974,106.0166,320670.0
2024-10-15 10:25:00,106.34,106.36,105.38,105.41,300886.0,106.0565,106.0764,105.099,105.129,300886.0
2024-10-15 10:30:00,105.39,105.45,104.07,104.44,535037.0,105.109,105.1688,103.7925,104.1615,535037.0
2024-10-15 10:35:00,104.49,104.58,103.0,103.33,772259.0,104.2114,104.3012,102.7254,103.0545,772259.0
2024-10-15 10:40:00,103.35,103.95,102.71,103.74,502612.0,103.0744,103.6728,102.4362,103.4634,502612.0
2024-10-15 10:45:00,103.75,104.66,103.49,104.65,445055.0,103.4734,104.381,103.2141,104.371,445055.0
2024-10-15 10:50:00,104.67,105.0,104.48,104.89,321359.0,104.3909,104.72,104.2014,104.6103,321359.0
2024-10-15 10:55:00,104.89,105.0,104.52,104.64,192840.0,104.6103,104.72,104.2413,104.361,192840.0
2024-10-15 11:00:00,104.65,104.79,104.44,104.56,156178.0,104.371,104.5106,104.1615,104.2812,156178.0
2024-10-15 11:05:00,104.59,104.61,104.11,104.18,179770.0,104.3111,104.3311,103.8324,103.9022,179770.0
2024-10-15 11:10:00,104.2,104.96,104.12,104.96,178707.0,103.9222,104.6802,103.8424,104.6802,178707.0
2024-10-15 11:15:00,104.96,105.3,104.9,105.05,280134.0,104.6802,105.0192,104.6203,104.7699,280134.0
2024-10-15 11:20:00,105.05,105.21,104.94,105.13,118107.0,104.7699,104.9295,104.6602,104.8497,118107.0
2024-10-15 11:25:00,105.14,105.2,104.89,105.03,86383.0,104.8597,104.9195,104.6103,104.75,86383.0
2024-10-15 11:30:00,105.04,105.57,104.99,105.48,193085.0,104.7599,105.2885,104.7101,105.1988,193085.0
2024-10-15 11:35:00,105.45,105.57,105.16,105.18,123733.0,105.1688,105.2885,104.8796,104.8996,123733.0
2024-10-15 11:40:00,105.19,105.32,104.82,105.32,109109.0,104.9095,105.0392,104.5405,105.0392,109109.0
2024-10-15 11:45:00,105.31,105.36,105.07,105.23,93002.0,105.0292,105.0791,104.7899,104.9494,93002.0
2024-10-15 11:50:00,105.23,105.42,105.07,105.1,62933.0,104.9494,105.1389,104.7899,104.8198,62933.0
2024-10-15 11:55:00,105.09,105.19,105.01,105.08,53847.0,104.8098,104.9095,104.73,104.7998,53847.0
2024-10-15 12:00:00,105.1,105.12,104.75,104.84,94921.0,104.8198,104.8397,104.4707,104.5605,94921.0
2024-10-15 12:05:00,104.83,104.99,104.71,104.96,78038.0,104.5505,104.7101,104.4308,104.6802,78038.0
2024-10-15 12:10:00,104.98,105.16,104.93,105.14,64856.0,104.7001,104.8796,104.6502,104.8597,64856.0
2024-10-15 12:15:00,105.12,105.24,105.05,105.23,94427.0,104.8397,104.9594,104.7699,104.9494,94427.0
2024-10-15 12:20:00,105.22,105.25,104.92,105.03,103337.0,104.9395,104.9694,104.6403,104.75,103337.0
2024-10-15 12:25:00,105.04,105.34,105.04,105.33,98527.0,104.7599,105.0591,104.7599,105.0492,98527.0
2024-10-15 12:30:00,105.34,105.39,105.23,105.37,59908.0,105.0591,105.109,104.9494,105.0891,59908.0
2024-10-15 12:35:00,105.38,105.7,105.36,105.59,177327.0,105.099,105.4182,105.0791,105.3085,177327.0
2024-10-15 12:40:00,105.59,105.62,104.93,104.95,181738.0,105.3085,105.3384,104.6502,104.6702,181738.0
2024-10-15 12:45:00,104.94,105.07,104.81,104.9,104456.0,104.6602,104.7899,104.5306,104.6203,104456.0
2024-10-15 12:50:00,104.9,104.94,104.67,104.67,78001.0,104.6203,104.6602,104.3909,104.3909,78001.0
2024-10-15 12:55:00,104.72,104.77,104.55,104.59,95013.0,104.4408,104.4907,104.2712,104.3111,95013.0
2024-10-15 13:00:00,104.61,104.82,104.55,104.62,75872.0,104.3311,104.5405,104.2712,104.3411,75872.0
2024-10-15 13:05:00,104.62,104.62,104.35,104.37,105550.0,104.3411,104.3411,104.0718,104.0917,105550.0
2024-10-15 13:10:00,104.36,104.57,104.27,104.55,133704.0,104.0818,104.2912,103.992,104.2712,133704.0
2024-10-15 13:15:00,104.55,104.61,104.22,104.42,75711.0,104.2712,104.3311,103.9421,104.1416,75711.0
2024-10-15 13:20:00,104.41,104.52,104.34,104.38,61695.0,104.1316,104.2413,104.0618,104.1017,61695.0
2024-10-15 13:25:00,104.38,104.48,104.26,104.34,82257.0,104.1017,104.2014,103.982,104.0618,82257.0
2024-10-15 13:30:00,104.29,104.51,104.14,104.17,87102.0,104.0119,104.2314,103.8623,103.8923,87102.0
2024-10-15 13:35:00,104.15,104.46,104.12,104.42,96950.0,103.8723,104.1815,103.8424,104.1416,96950.0
2024-10-15 13:40:00,104.42,104.49,104.3,104.33,119562.0,104.1416,104.2114,104.0219,104.0518,119562.0
2024-10-15 13:45:00,104.33,104.58,104.3,104.36,131768.0,104.0518,104.3012,104.0219,104.0818,131768.0
2024-10-15 13:50:00,104.38,104.42,104.15,104.25,80560.0,104.1017,104.1416,103.8723,103.972,80560.0
2024-10-15 13:55:00,104.23,104.4,104.2,104.21,60602.0,103.9521,104.1216,103.9222,103.9322,60602.0
2024-10-15 14:00:00,104.21,104.58,104.18,104.56,138084.0,103.9322,104.3012,103.9022,104.2812,138084.0
2024-10-15 14:05:00,104.56,104.62,104.43,104.45,120410.0,104.2812,104.3411,104.1516,104.1715,120410.0
2024-10-15 14:10:00,104.43,104.47,104.22,104.22,74774.0,104.1516,104.1915,103.9421,103.9421,74774.0
2024-10-15 14:15:00,104.22,104.3,104.11,104.21,118092.0,103.9421,104.0219,103.8324,103.9322,118092.0
2024-10-15 14:20:00,104.2,104.62,104.2,104.6,111266.0,103.9222,104.3411,103.9222,104.3211,111266.0
2024-10-15 14:25:00,104.6,104.74,104.53,104.71,149105.0,104.3211,104.4607,104.2513,104.4308,149105.0
2024-10-15 14:30:00,104.71,104.96,104.68,104.87,174142.0,104.4308,104.6802,104.4009,104.5904,174142.0
2024-10-15 14:35:00,104.86,104.88,104.65,104.79,88813.0,104.5804,104.6004,104.371,104.5106,88813.0
2024-10-15 14:40:00,104.81,104.89,104.7,104.83,74038.0,104.5306,104.6103,104.4208,104.5505,74038.0
2024-10-15 14:45:00,104.83,104.87,104.62,104.67,81359.0,104.5505,104.5904,104.3411,104.3909,81359.0
2024-10-15 14:50:00,104.66,104.85,104.64,104.77,83744.0,104.381,104.5704,104.361,104.4907,83744.0
2024-10-15 14:55:00,104.74,104.75,104.55,104.6,85279.0,104.4607,104.4707,104.2712,104.3211,85279.0
2024-10-15 15:00:00,104.61,104.64,104.32,104.34,115987.0,104.3311,104.361,104.0419,104.0618,115987.0
2024-10-15 15:05:00,104.34,104.39,103.65,103.78,301249.0,104.0618,104.1117,103.3736,103.5033,301249.0
2024-10-15 15:10:00,103.79,104.0,103.65,103.65,153595.0,103.5133,103.7227,103.3736,103.3736,153595.0
2024-10-15 15:15:00,103.65,103.78,103.58,103.64,128568.0,103.3736,103.5033,103.3038,103.3637,128568.0
2024-10-15 15:20:00,103.65,103.87,103.57,103.74,161415.0,103.3736,103.5931,103.2939,103.4634,161415.0
2024-10-15 15:25:00,103.74,103.81,103.56,103.62,149867.0,103.4634,103.5332,103.2839,103.3437,149867.0
2024-10-15 15:30:00,103.62,103.75,103.52,103.56,186010.0,103.3437,103.4734,103.244,103.2839,186010.0
2024-10-15 15:35:00,103.56,103.77,103.47,103.7,155837.0,103.2839,103.4933,103.1941,103.4235,155837.0
2024-10-15 15:40:00,103.7,104.01,103.69,103.95,174216.0,103.4235,103.7327,103.4135,103.6728,174216.0
2024-10-15 15:45:00,103.95,104.09,103.85,104.09,170838.0,103.6728,103.8125,103.5731,103.8125,170838.0
2024-10-15 15:50:00,104.09,104.46,104.05,104.35,339425.0,103.8125,104.1815,103.7726,104.0718,339425.0
2024-10-15 15:55:00,104.34,104.44,104.03,104.35,703402.0,104.0618,104.1615,103.7526,104.0718,703402.0
2024-10-16 09:30:00,106.02,107.16,105.61,106.4,933790.0,105.7373,106.8743,105.3284,106.1163,933790.0
2024-10-16 09:35:00,106.44,106.49,105.71,106.19,283882.0,106.1562,106.2061,105.4282,105.9069,283882.0
2024-10-16 09:40:00,106.19,106.98,106.18,106.55,365728.0,105.9069,106.6948,105.8969,106.2659,365728.0
2024-10-16 09:45:00,106.55,106.81,105.84,106.8,296901.0,106.2659,106.5252,105.5578,106.5153,296901.0
2024-10-16 09:50:00,106.82,107.1,106.5,107.0,296845.0,106.5352,106.8145,106.2161,106.7147,296845.0
2024-10-16 09:55:00,107.05,107.16,106.72,106.99,304072.0,106.7646,106.8743,106.4355,106.7047,304072.0
2024-10-16 10:00:00,107.01,107.18,106.45,106.86,294963.0,106.7247,106.8942,106.1662,106.5751,294963.0
2024-10-16 10:05:00,106.87,106.87,106.38,106.79,199370.0,106.5851,106.5851,106.0964,106.5053,199370.0
2024-10-16 10:10:00,106.78,107.59,106.71,107.53,349879.0,106.4953,107.3031,106.4255,107.2433,349879.0
2024-10-16 10:15:00,107.53,108.05,107.52,107.84,464242.0,107.2433,107.7619,107.2333,107.5525,464242.0
2024-10-16 10:20:00,107.83,108.66,107.81,108.66,370875.0,107.5425,108.3703,107.5226,108.3703,370875.0
2024-10-16 10:25:00,108.65,108.92,108.57,108.85,454776.0,108.3603,108.6296,108.2805,108.5598,454776.0
2024-10-16 10:30:00,108.85,108.99,108.4,108.57,319182.0,108.5598,108.6994,108.111,108.2805,319182.0
2024-10-16 10:35:00,108.58,108.58,107.92,108.01,343803.0,108.2905,108.2905,107.6323,107.722,343803.0
2024-10-16 10:40:00,108.0,108.13,107.73,107.97,195320.0,107.7121,107.8417,107.4428,107.6821,195320.0
2024-10-16 10:45:00,107.95,108.32,107.78,108.28,176433.0,107.6622,108.0312,107.4926,107.9913,176433.0
2024-10-16 10:50:00,108.28,108.54,108.09,108.2,190000.0,107.9913,108.2506,107.8018,107.9115,190000.0
2024-10-16 10:55:00,108.21,108.42,108.15,108.26,111850.0,107.9215,108.1309,107.8617,107.9714,111850.0
2024-10-16 11:00:00,108.29,108.58,108.19,108.54,163953.0,108.0013,108.2905,107.9015,108.2506,163953.0
2024-10-16 11:05:00,108.54,108.79,108.46,108.73,198914.0,108.2506,108.4999,108.1708,108.4401,198914.0
2024-10-16 11:10:00,108.72,108.87,108.58,108.73,262213.0,108.4301,108.5797,108.2905,108.4401,262213.0
2024-10-16 11:15:00,108.73,108.95,108.68,108.95,199610.0,108.4401,108.6595,108.3902,108.6595,199610.0
2024-10-16 11:20:00,108.94,109.11,108.76,108.97,277541.0,108.6495,108.8191,108.47,108.6795,277541.0
2024-10-16 11:25:00,108.97,109.1,108.95,109.06,158901.0,108.6795,108.8091,108.6595,108.7692,158901.0
2024-10-16 11:30:00,109.04,109.1,108.6,108.61,239640.0,108.7493,108.8091,108.3105,108.3204,239640.0
2024-10-16 11:35:00,108.6,108.9,108.51,108.77,134083.0,108.3105,108.6097,108.2207,108.48,134083.0
2024-10-16 11:40:00,108.76,108.95,108.51,108.53,112909.0,108.47,108.6595,108.2207,108.2406,112909.0
2024-10-16 11:45:00,108.53,108.54,108.01,108.23,197866.0,108.2406,108.2506,107.722,107.9414,197866.0
2024-10-16 11:50:00,108.25,108.3,108.08,108.17,83148.0,107.9614,108.0113,107.7918,107.8816,83148.0
2024-10-16 11:55:00,108.17,108.42,108.09,108.42,123760.0,107.8816,108.1309,107.8018,108.1309,123760.0
2024-10-16 12:00:00,108.42,108.49,108.21,108.4,90752.0,108.1309,108.2007,107.9215,108.111,90752.0
2024-10-16 12:05:00,108.4,108.59,108.33,108.52,83527.0,108.111,108.3005,108.0412,108.2307,83527.0
2024-10-16 12:10:00,108.52,108.65,108.38,108.45,81564.0,108.2307,108.3603,108.091,108.1609,81564.0
2024-10-16 12:15:00,108.44,108.55,108.44,108.47,70494.0,108.1509,108.2606,108.1509,108.1808,70494.0
2024-10-16 12:20:00,108.48,108.66,108.47,108.59,74427.0,108.1908,108.3703,108.1808,108.3005,74427.0
2024-10-16 12:25:00,108.61,108.66,108.33,108.4,79114.0,108.3204,108.3703,108.0412,108.111,79114.0
2024-10-16 12:30:00,108.41,108.59,108.34,108.42,59280.0,108.121,108.3005,108.0511,108.1309,59280.0
2024-10-16 12:35:00,108.43,108.52,108.4,108.49,46690.0,108.1409,108.2307,108.111,108.2007,46690.0
2024-10-16 12:40:00,108.48,108.56,108.34,108.52,134681.0,108.1908,108.2706,108.0511,108.2307,134681.0
2024-10-16 12:45:00,108.53,108.56,108.35,108.37,73058.0,108.2406,108.2706,108.0611,108.0811,73058.0
2024-10-16 12:50:00,108.38,108.53,108.35,108.41,58489.0,108.091,108.2406,108.0611,108.121,58489.0
2024-10-16 12:55:00,108.41,108.63,108.41,108.59,88722.0,108.121,108.3404,108.121,108.3005,88722.0
2024-10-16 13:00:00,108.6,108.68,108.41,108.51,98043.0,108.3105,108.3902,108.121,108.2207,98043.0
2024-10-16 13:05:00,108.51,108.64,108.5,108.63,79308.0,108.2207,108.3503,108.2107,108.3404,79308.0
2024-10-16 13:10:00,108.62,108.8,108.61,108.79,92835.0,108.3304,108.5099,108.3204,108.4999,92835.0
2024-10-16 13:15:00,108.8,108.9,108.65,108.7,80123.0,108.5099,108.6097,108.3603,108.4102,80123.0
2024-10-16 13:20:00,108.67,108.76,108.59,108.59,95382.0,108.3803,108.47,108.3005,108.3005,95382.0
2024-10-16 13:25:00,108.6,108.73,108.54,108.61,58034.0,108.3105,108.4401,108.2506,108.3204,58034.0
2024-10-16 13:30:00,108.62,108.79,108.61,108.76,89304.0,108.3304,108.4999,108.3204,108.47,89304.0
2024-10-16 13:35:00,108.77,108.81,108.65,108.66,53077.0,108.48,108.5199,108.3603,108.3703,53077.0
2024-10-16 13:40:00,108.65,108.86,108.58,108.81,55680.0,108.3603,108.5698,108.2905,108.5199,55680.0
2024-10-16 13:45:00,108.81,108.85,108.72,108.84,75383.0,108.5199,108.5598,108.4301,108.5498,75383.0
2024-10-16 13:50:00,108.84,108.9,108.69,108.7,69305.0,108.5498,108.6097,108.4002,108.4102,69305.0
2024-10-16 13:55:00,108.7,108.72,108.52,108.71,77781.0,108.4102,108.4301,108.2307,108.4202,77781.0
2024-10-16 14:00:00,108.71,108.97,108.69,108.96,109749.0,108.4202,108.6795,108.4002,108.6695,109749.0
2024-10-16 14:05:00,108.95,109.0,108.76,108.95,157548.0,108.6595,108.7094,108.47,108.6595,157548.0
2024-10-16 14:10:00,108.94,109.15,108.9,109.15,184006.0,108.6495,108.859,108.6097,108.859,184006.0
2024-10-16 14:15:00,109.14,109.18,109.0,109.15,97010.0,108.849,108.8889,108.7094,108.859,97010.0
2024-10-16 14:20:00,109.15,109.46,109.15,109.46,211300.0,108.859,109.1682,108.859,109.1682,211300.0
2024-10-16 14:25:00,109.46,109.62,109.35,109.61,176829.0,109.1682,109.3277,109.0585,109.3178,176829.0
2024-10-16 14:30:00,109.6,109.63,109.14,109.25,218493.0,109.3078,109.3377,108.849,108.9587,218493.0
2024-10-16 14:35:00,109.25,109.36,109.24,109.36,123321.0,108.9587,109.0684,108.9487,109.0684,123321.0
2024-10-16 14:40:00,109.36,109.41,109.33,109.41,67925.0,109.0684,109.1183,109.0385,109.1183,67925.0
2024-10-16 14:45:00,109.4,109.48,109.33,109.45,73014.0,109.1083,109.1881,109.0385,109.1582,73014.0
2024-10-16 14:50:00,109.44,109.52,109.43,109.48,98951.0,109.1482,109.228,109.1382,109.1881,98951.0
2024-10-16 14:55:00,109.48,109.63,109.47,109.51,116491.0,109.1881,109.3377,109.1781,109.218,116491.0
2024-10-16 15:00:00,109.51,109.52,109.35,109.47,127039.0,109.218,109.228,109.0585,109.1781,127039.0
2024-10-16 15:05:00,109.48,109.6,109.44,109.58,66774.0,109.1881,109.3078,109.1482,109.2878,66774.0
2024-10-16 15:10:00,109.58,109.6,109.36,109.46,132373.0,109.2878,109.3078,109.0684,109.1682,132373.0
2024-10-16 15:15:00,109.45,109.48,109.24,109.3,104626.0,109.1582,109.1881,108.9487,109.0086,104626.0
2024-10-16 15:20:00,109.31,109.35,109.17,109.25,111895.0,109.0186,109.0585,108.8789,108.9587,111895.0
2024-10-16 15:25:00,109.26,109.36,109.21,109.33,95056.0,108.9687,109.0684,108.9188,109.0385,95056.0
2024-10-16 15:30:00,109.32,109.32,109.05,109.15,160020.0,109.0285,109.0285,108.7593,108.859,160020.0
2024-10-16 15:35:00,109.15,109.16,108.87,108.9,159611.0,108.859,108.869,108.5797,108.6097,159611.0
2024-10-16 15:40:00,108.89,109.14,108.88,109.12,164324.0,108.5997,108.849,108.5897,108.8291,164324.0
2024-10-16 15:45:00,109.13,109.33,109.03,109.33,195120.0,108.839,109.0385,108.7393,109.0385,195120.0
2024-10-16 15:50:00,109.32,109.34,109.18,109.24,323309.0,109.0285,109.0485,108.8889,108.9487,323309.0
2024-10-16 15:55:00,109.23,109.38,109.23,109.24,530610.0,108.9388,109.0884,108.9388,108.9487,530610.0
2024-10-17 09:30:00,111.35,112.22,111.01,112.04,1453564.0,111.0531,111.9208,110.714,111.7413,1453564.0
2024-10-17 09:35:00,111.96,112.56,111.4,112.47,682866.0,111.6615,112.2599,111.103,112.1701,682866.0
2024-10-17 09:40:00,112.43,112.69,112.1,112.62,673473.0,112.1302,112.3895,111.8011,112.3197,673473.0
2024-10-17 09:45:00,112.59,113.48,112.59,113.39,943628.0,112.2898,113.1774,112.2898,113.0877,943628.0
2024-10-17 09:50:00,113.39,113.79,113.31,113.52,681385.0,113.0877,113.4866,113.0079,113.2173,681385.0
2024-10-17 09:55:00,113.52,113.61,112.01,112.13,630224.0,113.2173,113.3071,111.7114,111.831,630224.0
2024-10-17 10:00:00,112.18,112.35,111.41,111.83,463517.0,111.8809,112.0505,111.113,111.5318,463517.0
2024-10-17 10:05:00,111.84,112.09,111.48,111.5,392052.0,111.5418,111.7911,111.1828,111.2027,392052.0
2024-10-17 10:10:00,111.5,112.32,111.45,112.3,282640.0,111.2027,112.0205,111.1529,112.0006,282640.0
2024-10-17 10:15:00,112.31,112.6,112.05,112.5,204012.0,112.0106,112.2998,111.7513,112.2001,204012.0
2024-10-17 10:20:00,112.51,112.9,112.34,112.87,186501.0,112.21,112.599,112.0405,112.5691,186501.0
2024-10-17 10:25:00,112.86,112.94,112.16,112.44,201394.0,112.5591,112.6389,111.861,112.1402,201394.0
2024-10-17 10:30:00,112.44,112.67,112.35,112.49,105820.0,112.1402,112.3696,112.0505,112.1901,105820.0
2024-10-17 10:35:00,112.48,112.55,112.15,112.46,165753.0,112.1801,112.2499,111.851,112.1602,165753.0
2024-10-17 10:40:00,112.47,112.8,112.23,112.44,173089.0,112.1701,112.4993,111.9308,112.1402,173089.0
2024-10-17 10:45:00,112.45,112.52,112.11,112.27,159031.0,112.1502,112.22,111.8111,111.9707,159031.0
2024-10-17 10:50:00,112.27,112.53,111.98,112.42,196473.0,111.9707,112.23,111.6814,112.1203,196473.0
2024-10-17 10:55:00,112.42,112.51,112.15,112.31,98510.0,112.1203,112.21,111.851,112.0106,98510.0
2024-10-17 11:00:00,112.34,112.4,111.91,111.93,105574.0,112.0405,112.1003,111.6116,111.6316,105574.0
2024-10-17 11:05:00,111.9,112.48,111.9,112.43,124304.0,111.6017,112.1801,111.6017,112.1302,124304.0
2024-10-17 11:10:00,112.4,112.51,112.31,112.5,170661.0,112.1003,112.21,112.0106,112.2001,170661.0
2024-10-17 11:15:00,112.5,112.53,112.31,112.38,165064.0,112.2001,112.23,112.0106,112.0804,165064.0
2024-10-17 11:20:00,112.36,112.46,112.15,112.38,110433.0,112.0604,112.1602,111.851,112.0804,110433.0
2024-10-17 11:25:00,112.36,112.41,112.19,112.32,84096.0,112.0604,112.1103,111.8909,112.0205,84096.0
2024-10-17 11:30:00,112.34,112.69,112.28,112.5,175200.0,112.0405,112.3895,111.9806,112.2001,175200.0
2024-10-17 11:35:00,112.51,112.67,112.36,112.59,85317.0,112.21,112.3696,112.0604,112.2898,85317.0
2024-10-17 11:40:00,112.6,112.63,112.38,112.5,78311.0,112.2998,112.3297,112.0804,112.2001,78311.0
2024-10-17 11:45:00,112.51,112.57,112.36,112.46,80261.0,112.21,112.2699,112.0604,112.1602,80261.0
2024-10-17 11:50:00,112.43,112.5,112.41,112.48,65225.0,112.1302,112.2001,112.1103,112.1801,65225.0
2024-10-17 11:55:00,112.49,112.72,112.47,112.7,124095.0,112.1901,112.4195,112.1701,112.3995,124095.0
2024-10-17 12:00:00,112.71,112.89,112.65,112.74,148387.0,112.4095,112.589,112.3497,112.4394,148387.0
2024-10-17 12:05:00,112.74,112.83,112.66,112.74,78331.0,112.4394,112.5292,112.3596,112.4394,78331.0
2024-10-17 12:10:00,112.73,112.84,112.69,112.84,74041.0,112.4294,112.5391,112.3895,112.5391,74041.0
2024-10-17 12:15:00,112.84,113.03,112.74,112.98,242346.0,112.5391,112.7286,112.4394,112.6788,242346.0
2024-10-17 12:20:00,112.96,113.19,112.96,113.19,143695.0,112.6588,112.8882,112.6588,112.8882,143695.0
2024-10-17 12:25:00,113.19,113.24,112.9,112.98,149871.0,112.8882,112.9381,112.599,112.6788,149871.0
2024-10-17 12:30:00,112.98,112.98,112.65,112.72,132130.0,112.6788,112.6788,112.3497,112.4195,132130.0
2024-10-17 12:35:00,112.73,112.96,112.71,112.94,63040.0,112.4294,112.6588,112.4095,112.6389,63040.0
2024-10-17 12:40:00,112.93,113.22,112.92,113.22,94202.0,112.6289,112.9181,112.6189,112.9181,94202.0
2024-10-17 12:45:00,113.22,113.24,113.02,113.14,121564.0,112.9181,112.9381,112.7187,112.8383,121564.0
2024-10-17 12:50:00,113.15,113.2,113.1,113.15,81076.0,112.8483,112.8982,112.7985,112.8483,81076.0
2024-10-17 12:55:00,113.15,113.15,112.92,112.99,106646.0,112.8483,112.8483,112.6189,112.6887,106646.0
2024-10-17 13:00:00,113.0,113.38,112.99,113.32,180936.0,112.6987,113.0777,112.6887,113.0179,180936.0
2024-10-17 13:05:00,113.32,113.55,113.29,113.52,236292.0,113.0179,113.2473,112.9879,113.2173,236292.0
2024-10-17 13:10:00,113.52,113.78,113.47,113.67,265975.0,113.2173,113.4766,113.1675,113.3669,265975.0
2024-10-17 13:15:00,113.68,113.73,113.35,113.37,176992.0,113.3769,113.4268,113.0478,113.0677,176992.0
2024-10-17 13:20:00,113.36,113.62,113.33,113.54,88425.0,113.0578,113.3171,113.0278,113.2373,88425.0
2024-10-17 13:25:00,113.56,113.68,113.44,113.54,86003.0,113.2572,113.3769,113.1375,113.2373,86003.0
2024-10-17 13:30:00,113.54,113.69,113.53,113.65,81032.0,113.2373,113.3869,113.2273,113.347,81032.0
2024-10-17 13:35:00,113.64,113.75,113.63,113.73,96159.0,113.337,113.4467,113.327,113.4268,96159.0
2024-10-17 13:40:00,113.73,114.1,113.73,113.91,390176.0,113.4268,113.7958,113.4268,113.6063,390176.0
2024-10-17 13:45:00,113.92,114.0,113.84,113.99,94859.0,113.6163,113.6961,113.5365,113.6861,94859.0
2024-10-17 13:50:00,113.97,113.98,113.38,113.4,222220.0,113.6661,113.6761,113.0777,113.0977,222220.0
2024-10-17 13:55:00,113.39,113.41,113.03,113.05,170484.0,113.0877,113.1076,112.7286,112.7486,170484.0
2024-10-17 14:00:00,113.05,113.18,112.71,112.82,157433.0,112.7486,112.8782,112.4095,112.5192,157433.0
2024-10-17 14:05:00,112.76,112.86,112.68,112.77,169956.0,112.4594,112.5591,112.3796,112.4693,169956.0
2024-10-17 14:10:00,112.76,113.01,112.55,112.94,296450.0,112.4594,112.7087,112.2499,112.6389,296450.0
2024-10-17 14:15:00,112.94,113.05,112.71,112.79,143665.0,112.6389,112.7486,112.4095,112.4893,143665.0
2024-10-17 14:20:00,112.79,112.89,112.7,112.82,163053.0,112.4893,112.589,112.3995,112.5192,163053.0
2024-10-17 14:25:00,112.82,113.02,112.78,112.98,94347.0,112.5192,112.7187,112.4793,112.6788,94347.0
2024-10-17 14:30:00,112.97,113.0,112.72,112.77,80528.0,112.6688,112.6987,112.4195,112.4693,80528.0
2024-10-17 14:35:00,112.74,112.76,112.46,112.7,230846.0,112.4394,112.4594,112.1602,112.3995,230846.0
2024-10-17 14:40:00,112.68,112.71,112.52,112.57,68582.0,112.3796,112.4095,112.22,112.2699,68582.0
2024-10-17 14:45:00,112.57,112.94,112.55,112.9,114417.0,112.2699,112.6389,112.2499,112.599,114417.0
2024-10-17 14:50:00,112.88,113.09,112.85,113.03,109279.0,112.579,112.7885,112.5491,112.7286,109279.0
2024-10-17 14:55:00,113.01,113.02,112.85,112.94,94265.0,112.7087,112.7187,112.5491,112.6389,94265.0
2024-10-17 15:00:00,112.94,112.99,112.47,112.52,112373.0,112.6389,112.6887,112.1701,112.22,112373.0
2024-10-17 15:05:00,112.49,112.8,112.49,112.79,111887.0,112.1901,112.4993,112.1901,112.4893,111887.0
2024-10-17 15:10:00,112.78,112.83,112.69,112.77,61732.0,112.4793,112.5292,112.3895,112.4693,61732.0
2024-10-17 15:15:00,112.79,112.81,112.6,112.67,59514.0,112.4893,112.5092,112.2998,112.3696,59514.0
2024-10-17 15:20:00,112.66,112.77,112.6,112.73,108746.0,112.3596,112.4693,112.2998,112.4294,108746.0
2024-10-17 15:25:00,112.73,112.73,112.55,112.56,81835.0,112.4294,112.4294,112.2499,112.2599,81835.0
2024-10-17 15:30:00,112.57,112.64,112.41,112.53,206089.0,112.2699,112.3397,112.1103,112.23,206089.0
2024-10-17 15:35:00,112.56,112.6,112.0,112.02,201457.0,112.2599,112.2998,111.7014,111.7213,201457.0
2024-10-17 15:40:00,112.03,112.31,112.0,112.27,177134.0,111.7313,112.0106,111.7014,111.9707,177134.0
2024-10-17 15:45:00,112.28,112.33,112.05,112.07,182525.0,111.9806,112.0305,111.7513,111.7712,182525.0
2024-10-17 15:50:00,112.06,112.34,111.91,112.14,425999.0,111.7612,112.0405,111.6116,111.841,425999.0
2024-10-17 15:55:00,112.13,112.31,112.0,112.07,591363.0,111.831,112.0106,111.7014,111.7712,591363.0
2024-10-18 09:30:00,111.74,112.9,111.12,112.2,1061964.0,111.4421,112.599,110.8237,111.9009,1061964.0
2024-10-18 09:35:00,112.26,112.29,111.13,111.2,324748.0,111.9607,111.9906,110.8337,110.9035,324748.0
2024-10-18 09:40:00,111.2,111.7,110.88,111.38,328744.0,110.9035,111.4022,110.5844,111.083,328744.0
2024-10-18 09:45:00,111.41,111.71,111.19,111.43,296766.0,111.113,111.4122,110.8935,111.1329,296766.0
2024-10-18 09:50:00,111.47,111.97,111.46,111.77,205670.0,111.1728,111.6715,111.1628,111.472,205670.0
2024-10-18 09:55:00,111.75,111.9,111.62,111.75,138518.0,111.4521,111.6017,111.3224,111.4521,138518.0
2024-10-18 10:00:00,111.76,111.94,111.47,111.76,167155.0,111.462,111.6415,111.1728,111.462,167155.0
2024-10-18 10:05:00,111.79,112.0,111.71,111.95,148090.0,111.4919,111.7014,111.4122,111.6515,148090.0
2024-10-18 10:10:00,111.96,111.99,111.4,111.46,124536.0,111.6615,111.6914,111.103,111.1628,124536.0
2024-10-18 10:15:00,111.44,111.62,111.39,111.58,119757.0,111.1429,111.3224,111.093,111.2825,119757.0
2024-10-18 10:20:00,111.54,112.13,111.51,112.03,140861.0,111.2426,111.831,111.2127,111.7313,140861.0
2024-10-18 10:25:00,112.03,112.33,111.99,112.29,219117.0,111.7313,112.0305,111.6914,111.9906,219117.0
2024-10-18 10:30:00,112.31,112.38,111.91,112.04,133975.0,112.0106,112.0804,111.6116,111.7413,133975.0
2024-10-18 10:35:00,112.04,112.04,111.64,111.82,112383.0,111.7413,111.7413,111.3423,111.5219,112383.0
2024-10-18 10:40:00,111.81,111.89,111.73,111.75,73530.0,111.5119,111.5917,111.4321,111.4521,73530.0
2024-10-18 10:45:00,111.77,111.88,111.54,111.57,97308.0,111.472,111.5817,111.2426,111.2725,97308.0
2024-10-18 10:50:00,111.59,111.59,111.08,111.09,144346.0,111.2925,111.2925,110.7838,110.7938,144346.0
2024-10-18 10:55:00,111.09,111.2,110.83,110.83,261277.0,110.7938,110.9035,110.5345,110.5345,261277.0
2024-10-18 11:00:00,110.83,111.13,110.82,111.0,194242.0,110.5345,110.8337,110.5245,110.7041,194242.0
2024-10-18 11:05:00,111.0,111.08,110.83,110.98,128467.0,110.7041,110.7838,110.5345,110.6841,128467.0
2024-10-18 11:10:00,110.99,111.2,110.98,111.13,155300.0,110.6941,110.9035,110.6841,110.8337,155300.0
2024-10-18 11:15:00,111.12,111.25,111.05,111.2,115931.0,110.8237,110.9534,110.7539,110.9035,115931.0
2024-10-18 11:20:00,111.23,111.23,110.97,111.0,98902.0,110.9334,110.9334,110.6741,110.7041,98902.0
2024-10-18 11:25:00,111.01,111.03,110.61,110.61,237604.0,110.714,110.734,110.3151,110.3151,237604.0
2024-10-18 11:30:00,110.61,110.83,110.61,110.66,150102.0,110.3151,110.5345,110.3151,110.365,150102.0
2024-10-18 11:35:00,110.66,110.7,110.58,110.64,92220.0,110.365,110.4049,110.2852,110.345,92220.0
2024-10-18 11:40:00,110.64,110.69,110.26,110.34,326741.0,110.345,110.3949,109.966,110.0458,326741.0
2024-10-18 11:45:00,110.35,110.39,110.21,110.21,95158.0,110.0558,110.0957,109.9162,109.9162,95158.0
2024-10-18 11:50:00,110.21,110.35,110.11,110.26,250742.0,109.9162,110.0558,109.8164,109.966,250742.0
2024-10-18 11:55:00,110.24,110.33,110.01,110.16,138766.0,109.9461,110.0358,109.7167,109.8663,138766.0
2024-10-18 12:00:00,110.16,110.19,109.94,110.07,136633.0,109.8663,109.8962,109.6469,109.7765,136633.0
2024-10-18 12:05:00,110.09,110.21,110.0,110.17,69909.0,109.7965,109.9162,109.7067,109.8763,69909.0
2024-10-18 12:10:00,110.17,110.18,109.86,109.93,110804.0,109.8763,109.8862,109.5671,109.6369,110804.0
2024-10-18 12:15:00,109.93,110.19,109.86,110.15,100976.0,109.6369,109.8962,109.5671,109.8563,100976.0
2024-10-18 12:20:00,110.15,110.23,110.04,110.22,76215.0,109.8563,109.9361,109.7466,109.9261,76215.0
2024-10-18 12:25:00,110.23,110.24,110.01,110.12,49214.0,109.9361,109.9461,109.7167,109.8264,49214.0
2024-10-18 12:30:00,110.11,110.3,110.08,110.28,70682.0,109.8164,110.0059,109.7865,109.986,70682.0
2024-10-18 12:35:00,110.28,110.33,110.07,110.09,82304.0,109.986,110.0358,109.7765,109.7965,82304.0
2024-10-18 12:40:00,110.07,110.17,110.07,110.14,69744.0,109.7765,109.8763,109.7765,109.8463,69744.0
2024-10-18 12:45:00,110.14,110.17,110.01,110.02,81235.0,109.8463,109.8763,109.7167,109.7267,81235.0
2024-10-18 12:50:00,110.01,110.18,109.97,110.17,62327.0,109.7167,109.8862,109.6768,109.8763,62327.0
2024-10-18 12:55:00,110.17,110.36,110.11,110.16,129773.0,109.8763,110.0658,109.8164,109.8663,129773.0
2024-10-18 13:00:00,110.15,110.23,109.97,109.99,92550.0,109.8563,109.9361,109.6768,109.6967,92550.0
2024-10-18 13:05:00,109.98,110.18,109.97,110.17,68208.0,109.6868,109.8862,109.6768,109.8763,68208.0
2024-10-18 13:10:00,110.18,110.25,110.16,110.18,93851.0,109.8862,109.9561,109.8663,109.8862,93851.0
2024-10-18 13:15:00,110.18,110.23,110.1,110.21,72741.0,109.8862,109.9361,109.8065,109.9162,72741.0
2024-10-18 13:20:00,110.22,110.24,110.14,110.16,38497.0,109.9261,109.9461,109.8463,109.8663,38497.0
2024-10-18 13:25:00,110.17,110.32,110.12,110.27,114526.0,109.8763,110.0259,109.8264,109.976,114526.0
2024-10-18 13:30:00,110.28,110.37,110.2,110.27,106562.0,109.986,110.0757,109.9062,109.976,106562.0
2024-10-18 13:35:00,110.28,110.35,110.26,110.29,89774.0,109.986,110.0558,109.966,109.9959,89774.0
2024-10-18 13:40:00,110.3,110.33,110.2,110.22,86634.0,110.0059,110.0358,109.9062,109.9261,86634.0
2024-10-18 13:45:00,110.22,110.57,110.21,110.56,125359.0,109.9261,110.2752,109.9162,110.2652,125359.0
2024-10-18 13:50:00,110.55,110.58,110.36,110.39,152574.0,110.2553,110.2852,110.0658,110.0957,152574.0
2024-10-18 13:55:00,110.37,110.5,110.32,110.38,109346.0,110.0757,110.2054,110.0259,110.0857,109346.0
2024-10-18 14:00:00,110.37,110.53,110.24,110.49,131392.0,110.0757,110.2353,109.9461,110.1954,131392.0
2024-10-18 14:05:00,110.5,110.56,110.46,110.54,75968.0,110.2054,110.2652,110.1655,110.2453,75968.0
2024-10-18 14:10:00,110.54,110.7,110.5,110.69,91269.0,110.2453,110.4049,110.2054,110.3949,91269.0
2024-10-18 14:15:00,110.71,110.77,110.5,110.61,154343.0,110.4148,110.4747,110.2054,110.3151,154343.0
2024-10-18 14:20:00,110.61,110.77,110.6,110.63,122255.0,110.3151,110.4747,110.3051,110.335,122255.0
2024-10-18 14:25:00,110.63,110.7,110.56,110.64,70578.0,110.335,110.4049,110.2652,110.345,70578.0
2024-10-18 14:30:00,110.63,110.64,110.46,110.47,69644.0,110.335,110.345,110.1655,110.1755,69644.0
2024-10-18 14:35:00,110.47,110.63,110.43,110.58,105097.0,110.1755,110.335,110.1356,110.2852,105097.0
2024-10-18 14:40:00,110.59,110.6,110.53,110.54,85579.0,110.2951,110.3051,110.2353,110.2453,85579.0
2024-10-18 14:45:00,110.54,110.7,110.48,110.64,109382.0,110.2453,110.4049,110.1854,110.345,109382.0
2024-10-18 14:50:00,110.63,110.67,110.51,110.52,61519.0,110.335,110.3749,110.2154,110.2253,61519.0
2024-10-18 14:55:00,110.52,110.64,110.52,110.62,58963.0,110.2253,110.345,110.2253,110.3251,58963.0
2024-10-18 15:00:00,110.63,110.63,110.49,110.59,145480.0,110.335,110.335,110.1954,110.2951,145480.0
2024-10-18 15:05:00,110.59,110.81,110.58,110.79,171184.0,110.2951,110.5146,110.2852,110.4946,171184.0
2024-10-18 15:10:00,110.79,110.8,110.67,110.71,52564.0,110.4946,110.5046,110.3749,110.4148,52564.0
2024-10-18 15:15:00,110.71,110.94,110.7,110.94,80750.0,110.4148,110.6442,110.4049,110.6442,80750.0
2024-10-18 15:20:00,110.94,111.02,110.88,110.97,211507.0,110.6442,110.724,110.5844,110.6741,211507.0
2024-10-18 15:25:00,110.98,111.19,110.98,111.18,187591.0,110.6841,110.8935,110.6841,110.8836,187591.0
2024-10-18 15:30:00,111.17,111.17,110.95,110.97,139677.0,110.8736,110.8736,110.6542,110.6741,139677.0
2024-10-18 15:35:00,110.97,111.07,110.89,110.98,145764.0,110.6741,110.7739,110.5943,110.6841,145764.0
2024-10-18 15:40:00,110.98,111.04,110.92,110.93,150291.0,110.6841,110.7439,110.6243,110.6342,150291.0
2024-10-18 15:45:00,110.93,111.02,110.83,110.99,234508.0,110.6342,110.724,110.5345,110.6941,234508.0
2024-10-18 15:50:00,110.99,111.26,110.85,111.17,332088.0,110.6941,110.9634,110.5545,110.8736,332088.0
2024-10-18 15:55:00,111.17,111.23,111.04,111.15,587557.0,110.8736,110.9334,110.7439,110.8537,587557.0
2024-10-21 09:30:00,111.1,111.14,109.78,109.91,394727.0,110.8038,110.8437,109.4873,109.617,394727.0
2024-10-21 09:35:00,109.95,110.45,109.7,110.22,208152.0,109.6569,110.1555,109.4075,109.9261,208152.0
2024-10-21 09:40:00,110.22,110.42,110.01,110.38,141465.0,109.9261,110.1256,109.7167,110.0857,141465.0
2024-10-21 09:45:00,110.41,110.6,110.29,110.56,143398.0,110.1156,110.3051,109.9959,110.2652,143398.0
2024-10-21 09:50:00,110.56,110.8,110.37,110.63,146592.0,110.2652,110.5046,110.0757,110.335,146592.0
2024-10-21 09:55:00,110.61,110.61,110.21,110.3,113071.0,110.3151,110.3151,109.9162,110.0059,113071.0
2024-10-21 10:00:00,110.3,110.48,110.15,110.32,107587.0,110.0059,110.1854,109.8563,110.0259,107587.0
2024-10-21 10:05:00,110.33,110.64,110.29,110.36,115494.0,110.0358,110.345,109.9959,110.0658,115494.0
2024-10-21 10:10:00,110.38,110.39,110.17,110.32,148938.0,110.0857,110.0957,109.8763,110.0259,148938.0
2024-10-21 10:15:00,110.3,110.55,110.25,110.53,147744.0,110.0059,110.2553,109.9561,110.2353,147744.0
2024-10-21 10:20:00,110.54,110.59,110.01,110.03,125259.0,110.2453,110.2951,109.7167,109.7366,125259.0
2024-10-21 10:25:00,110.04,110.12,109.76,109.78,161528.0,109.7466,109.8264,109.4674,109.4873,161528.0
2024-10-21 10:30:00,109.77,109.84,109.48,109.5,239979.0,109.4773,109.5471,109.1881,109.2081,239979.0
2024-10-21 10:35:00,109.52,109.67,109.18,109.21,141412.0,109.228,109.3776,108.8889,108.9188,141412.0
2024-10-21 10:40:00,109.2,109.29,109.05,109.05,170651.0,108.9089,108.9986,108.7593,108.7593,170651.0
2024-10-21 10:45:00,109.06,109.09,108.72,108.93,151321.0,108.7692,108.7991,108.4301,108.6396,151321.0
2024-10-21 10:50:00,108.96,109.31,108.95,109.1,166143.0,108.6695,109.0186,108.6595,108.8091,166143.0
2024-10-21 10:55:00,109.11,109.19,108.96,108.98,98065.0,108.8191,108.8989,108.6695,108.6894,98065.0
2024-10-21 11:00:00,108.97,108.98,108.58,108.64,174767.0,108.6795,108.6894,108.2905,108.3503,174767.0
2024-10-21 11:05:00,108.62,108.64,108.08,108.1,219842.0,108.3304,108.3503,107.7918,107.8118,219842.0
2024-10-21 11:10:00,108.1,108.51,108.05,108.34,243182.0,107.8118,108.2207,107.7619,108.0511,243182.0
2024-10-21 11:15:00,108.34,108.35,108.03,108.19,224979.0,108.0511,108.0611,107.742,107.9015,224979.0
2024-10-21 11:20:00,108.16,108.19,108.02,108.14,140127.0,107.8716,107.9015,107.732,107.8517,140127.0
2024-10-21 11:25:00,108.16,108.18,107.9,107.95,273633.0,107.8716,107.8916,107.6123,107.6622,273633.0
2024-10-21 11:30:00,107.94,108.14,107.86,108.12,160844.0,107.6522,107.8517,107.5724,107.8317,160844.0
2024-10-21 11:35:00,108.11,108.29,107.99,108.28,102749.0,107.8218,108.0013,107.7021,107.9913,102749.0
2024-10-21 11:40:00,108.25,108.36,108.06,108.16,121805.0,107.9614,108.0711,107.7719,107.8716,121805.0
2024-10-21 11:45:00,108.15,108.36,108.08,108.32,67754.0,107.8617,108.0711,107.7918,108.0312,67754.0
2024-10-21 11:50:00,108.32,108.46,108.23,108.25,161640.0,108.0312,108.1708,107.9414,107.9614,161640.0
2024-10-21 11:55:00,108.24,108.48,108.24,108.37,75186.0,107.9514,108.1908,107.9514,108.0811,75186.0
2024-10-21 12:00:00,108.38,108.44,108.26,108.38,68059.0,108.091,108.1509,107.9714,108.091,68059.0
2024-10-21 12:05:00,108.35,108.36,108.05,108.11,113438.0,108.0611,108.0711,107.7619,107.8218,113438.0
2024-10-21 12:10:00,108.1,108.15,107.95,108.11,87492.0,107.8118,107.8617,107.6622,107.8218,87492.0
2024-10-21 12:15:00,108.13,108.18,108.06,108.11,73260.0,107.8417,107.8916,107.7719,107.8218,73260.0
2024-10-21 12:20:00,108.11,108.14,107.94,108.01,71504.0,107.8218,107.8517,107.6522,107.722,71504.0
2024-10-21 12:25:00,108.01,108.01,107.82,107.86,109167.0,107.722,107.722,107.5325,107.5724,109167.0
2024-10-21 12:30:00,107.87,107.94,107.86,107.89,72775.0,107.5824,107.6522,107.5724,107.6023,72775.0
2024-10-21 12:35:00,107.9,107.9,107.71,107.84,99062.0,107.6123,107.6123,107.4228,107.5525,99062.0
2024-10-21 12:40:00,107.84,107.98,107.77,107.78,94588.0,107.5525,107.6921,107.4827,107.4926,94588.0
2024-10-21 12:45:00,107.78,107.92,107.69,107.91,190445.0,107.4926,107.6323,107.4029,107.6223,190445.0
2024-10-21 12:50:00,107.91,108.13,107.91,108.09,107731.0,107.6223,107.8417,107.6223,107.8018,107731.0
2024-10-21 12:55:00,108.09,108.29,108.08,108.23,122150.0,107.8018,108.0013,107.7918,107.9414,122150.0
2024-10-21 13:00:00,108.23,108.31,108.21,108.24,56399.0,107.9414,108.0212,107.9215,107.9514,56399.0
2024-10-21 13:05:00,108.23,108.3,108.2,108.28,48402.0,107.9414,108.0113,107.9115,107.9913,48402.0
2024-10-21 13:10:00,108.28,108.53,108.28,108.51,100676.0,107.9913,108.2406,107.9913,108.2207,100676.0
2024-10-21 13:15:00,108.51,108.69,108.44,108.44,117489.0,108.2207,108.4002,108.1509,108.1509,117489.0
2024-10-21 13:20:00,108.43,108.55,108.4,108.55,48117.0,108.1409,108.2606,108.111,108.2606,48117.0
2024-10-21 13:25:00,108.56,108.61,108.45,108.46,62477.0,108.2706,108.3204,108.1609,108.1708,62477.0
2024-10-21 13:30:00,108.46,108.63,108.46,108.63,69259.0,108.1708,108.3404,108.1708,108.3404,69259.0
2024-10-21 13:35:00,108.64,108.86,108.64,108.84,108942.0,108.3503,108.5698,108.3503,108.5498,108942.0
2024-10-21 13:40:00,108.86,108.93,108.76,108.83,113584.0,108.5698,108.6396,108.47,108.5398,113584.0
2024-10-21 13:45:00,108.83,108.91,108.78,108.8,72335.0,108.5398,108.6196,108.49,108.5099,72335.0
2024-10-21 13:50:00,108.8,108.86,108.7,108.74,50552.0,108.5099,108.5698,108.4102,108.4501,50552.0
2024-10-21 13:55:00,108.73,108.81,108.68,108.81,44761.0,108.4401,108.5199,108.3902,108.5199,44761.0
2024-10-21 14:00:00,108.81,108.87,108.68,108.69,79845.0,108.5199,108.5797,108.3902,108.4002,79845.0
2024-10-21 14:05:00,108.7,108.7,108.52,108.59,77408.0,108.4102,108.4102,108.2307,108.3005,77408.0
2024-10-21 14:10:00,108.59,108.65,108.54,108.61,46075.0,108.3005,108.3603,108.2506,108.3204,46075.0
2024-10-21 14:15:00,108.61,108.69,108.58,108.62,48391.0,108.3204,108.4002,108.2905,108.3304,48391.0
2024-10-21 14:20:00,108.62,108.63,108.35,108.51,72228.0,108.3304,108.3404,108.0611,108.2207,72228.0
2024-10-21 14:25:00,108.5,108.54,108.44,108.48,35057.0,108.2107,108.2506,108.1509,108.1908,35057.0
2024-10-21 14:30:00,108.48,108.49,108.35,108.41,58790.0,108.1908,108.2007,108.0611,108.121,58790.0
2024-10-21 14:35:00,108.4,108.49,108.39,108.41,55243.0,108.111,108.2007,108.101,108.121,55243.0
2024-10-21 14:40:00,108.42,108.43,108.22,108.26,63899.0,108.1309,108.1409,107.9315,107.9714,63899.0
2024-10-21 14:45:00,108.25,108.41,108.21,108.4,49100.0,107.9614,108.121,107.9215,108.111,49100.0
2024-10-21 14:50:00,108.39,108.47,108.37,108.39,62517.0,108.101,108.1808,108.0811,108.101,62517.0
2024-10-21 14:55:00,108.39,108.43,108.31,108.32,38264.0,108.101,108.1409,108.0212,108.0312,38264.0
2024-10-21 15:00:00,108.32,108.39,108.29,108.38,64766.0,108.0312,108.101,108.0013,108.091,64766.0
2024-10-21 15:05:00,108.38,108.46,108.33,108.45,51901.0,108.091,108.1708,108.0412,108.1609,51901.0
2024-10-21 15:10:00,108.46,108.63,108.46,108.62,63776.0,108.1708,108.3404,108.1708,108.3304,63776.0
2024-10-21 15:15:00,108.62,108.66,108.55,108.58,84796.0,108.3304,108.3703,108.2606,108.2905,84796.0
2024-10-21 15:20:00,108.58,108.59,108.46,108.55,69055.0,108.2905,108.3005,108.1708,108.2606,69055.0
2024-10-21 15:25:00,108.54,108.64,108.54,108.61,36279.0,108.2506,108.3503,108.2506,108.3204,36279.0
2024-10-21 15:30:00,108.61,108.65,108.51,108.56,74953.0,108.3204,108.3603,108.2207,108.2706,74953.0
2024-10-21 15:35:00,108.55,108.59,108.46,108.48,124510.0,108.2606,108.3005,108.1708,108.1908,124510.0
2024-10-21 15:40:00,108.48,108.56,108.45,108.53,71291.0,108.1908,108.2706,108.1609,108.2406,71291.0
2024-10-21 15:45:00,108.52,108.67,108.47,108.66,172033.0,108.2307,108.3803,108.1808,108.3703,172033.0
2024-10-21 15:50:00,108.67,109.28,108.61,109.28,326472.0,108.3803,108.9886,108.3204,108.9886,326472.0
2024-10-21 15:55:00,109.25,109.25,108.95,109.1,554487.0,108.9587,108.9587,108.6595,108.8091,554487.0
2024-10-22 09:30:00,108.18,108.52,107.0,107.0,541656.0,107.8916,108.2307,106.7147,106.7147,541656.0
2024-10-22 09:35:00,106.98,107.42,106.95,107.05,256854.0,106.6948,107.1336,106.6649,106.7646,256854.0
2024-10-22 09:40:00,107.03,107.45,107.01,107.34,183912.0,106.7446,107.1635,106.7247,107.0538,183912.0
2024-10-22 09:45:00,107.34,107.77,107.12,107.69,197578.0,107.0538,107.4827,106.8344,107.4029,197578.0
2024-10-22 09:50:00,107.69,107.75,107.01,107.19,142409.0,107.4029,107.4627,106.7247,106.9042,142409.0
2024-10-22 09:55:00,107.19,107.27,106.75,106.82,269437.0,106.9042,106.984,106.4654,106.5352,269437.0
2024-10-22 10:00:00,106.83,106.99,106.45,106.6,304410.0,106.5452,106.7047,106.1662,106.3158,304410.0
2024-10-22 10:05:00,106.62,107.19,106.58,106.96,253891.0,106.3357,106.9042,106.2958,106.6748,253891.0
2024-10-22 10:10:00,106.95,106.99,106.8,106.97,153699.0,106.6649,106.7047,106.5153,106.6848,153699.0
2024-10-22 10:15:00,106.97,107.02,106.65,106.72,151218.0,106.6848,106.7347,106.3657,106.4355,151218.0
2024-10-22 10:20:00,106.73,106.86,106.53,106.82,126581.0,106.4454,106.5751,106.246,106.5352,126581.0
2024-10-22 10:25:00,106.79,107.0,106.62,106.62,139506.0,106.5053,106.7147,106.3357,106.3357,139506.0
2024-10-22 10:30:00,106.64,106.9,106.63,106.82,83441.0,106.3557,106.615,106.3457,106.5352,83441.0
2024-10-22 10:35:00,106.82,106.97,106.75,106.78,99404.0,106.5352,106.6848,106.4654,106.4953,99404.0
2024-10-22 10:40:00,106.78,106.92,106.59,106.61,126087.0,106.4953,106.6349,106.3058,106.3258,126087.0
2024-10-22 10:45:00,106.61,106.73,106.46,106.5,168564.0,106.3258,106.4454,106.1762,106.2161,168564.0
2024-10-22 10:50:00,106.49,106.8,106.43,106.71,126305.0,106.2061,106.5153,106.1462,106.4255,126305.0
2024-10-22 10:55:00,106.72,106.83,106.63,106.65,99978.0,106.4355,106.5452,106.3457,106.3657,99978.0
2024-10-22 11:00:00,106.66,106.78,106.53,106.66,69893.0,106.3756,106.4953,106.246,106.3756,69893.0
2024-10-22 11:05:00,106.68,106.77,106.57,106.63,86608.0,106.3956,106.4853,106.2859,106.3457,86608.0
2024-10-22 11:10:00,106.62,106.66,106.52,106.63,64258.0,106.3357,106.3756,106.236,106.3457,64258.0
2024-10-22 11:15:00,106.64,106.72,106.46,106.48,104671.0,106.3557,106.4355,106.1762,106.1961,104671.0
2024-10-22 11:20:00,106.49,106.55,106.37,106.54,90219.0,106.2061,106.2659,106.0864,106.2559,90219.0
2024-10-22 11:25:00,106.53,106.76,106.47,106.69,85596.0,106.246,106.4754,106.1861,106.4055,85596.0
2024-10-22 11:30:00,106.66,106.79,106.61,106.77,58712.0,106.3756,106.5053,106.3258,106.4853,58712.0
2024-10-22 11:35:00,106.76,106.78,106.56,106.6,58389.0,106.4754,106.4953,106.2759,106.3158,58389.0
2024-10-22 11:40:00,106.62,106.71,106.51,106.58,56261.0,106.3357,106.4255,106.226,106.2958,56261.0
2024-10-22 11:45:00,106.57,106.58,106.46,106.53,77200.0,106.2859,106.2958,106.1762,106.246,77200.0
2024-10-22 11:50:00,106.52,106.59,106.49,106.57,43102.0,106.236,106.3058,106.2061,106.2859,43102.0
2024-10-22 11:55:00,106.57,106.67,106.54,106.59,66878.0,106.2859,106.3856,106.2559,106.3058,66878.0
2024-10-22 12:00:00,106.57,106.58,106.46,106.49,61778.0,106.2859,106.2958,106.1762,106.2061,61778.0
2024-10-22 12:05:00,106.51,106.62,106.46,106.54,79070.0,106.226,106.3357,106.1762,106.2559,79070.0
2024-10-22 12:10:00,106.53,106.68,106.53,106.59,48515.0,106.246,106.3956,106.246,106.3058,48515.0
2024-10-22 12:15:00,106.61,106.77,106.58,106.75,79248.0,106.3258,106.4853,106.2958,106.4654,79248.0
2024-10-22 12:20:00,106.75,106.91,106.71,106.81,100081.0,106.4654,106.625,106.4255,106.5252,100081.0
2024-10-22 12:25:00,106.81,106.99,106.74,106.9,76541.0,106.5252,106.7047,106.4554,106.615,76541.0
2024-10-22 12:30:00,106.9,107.1,106.89,107.09,142709.0,106.615,106.8145,106.605,106.8045,142709.0
2024-10-22 12:35:00,107.09,107.12,106.96,106.97,87530.0,106.8045,106.8344,106.6748,106.6848,87530.0
2024-10-22 12:40:00,106.97,106.97,106.74,106.81,64784.0,106.6848,106.6848,106.4554,106.5252,64784.0
2024-10-22 12:45:00,106.81,107.02,106.78,107.02,44501.0,106.5252,106.7347,106.4953,106.7347,44501.0
2024-10-22 12:50:00,107.01,107.29,107.0,107.28,88042.0,106.7247,107.0039,106.7147,106.994,88042.0
2024-10-22 12:55:00,107.28,107.58,107.28,107.54,124207.0,106.994,107.2932,106.994,107.2533,124207.0
2024-10-22 13:00:00,107.53,107.59,107.48,107.53,96062.0,107.2433,107.3031,107.1934,107.2433,96062.0
2024-10-22 13:05:00,107.53,107.68,107.52,107.64,66933.0,107.2433,107.3929,107.2333,107.353,66933.0
2024-10-22 13:10:00,107.64,107.67,107.54,107.65,51817.0,107.353,107.3829,107.2533,107.363,51817.0
2024-10-22 13:15:00,107.62,107.63,107.47,107.55,59072.0,107.3331,107.343,107.1835,107.2633,59072.0
2024-10-22 13:20:00,107.55,107.6,107.29,107.3,78531.0,107.2633,107.3131,107.0039,107.0139,78531.0
2024-10-22 13:25:00,107.29,107.48,107.28,107.48,61646.0,107.0039,107.1934,106.994,107.1934,61646.0
2024-10-22 13:30:00,107.47,107.87,107.39,107.87,109005.0,107.1835,107.5824,107.1037,107.5824,109005.0
2024-10-22 13:35:00,107.87,107.95,107.76,107.9,97139.0,107.5824,107.6622,107.4727,107.6123,97139.0
2024-10-22 13:40:00,107.9,108.04,107.68,107.69,116356.0,107.6123,107.7519,107.3929,107.4029,116356.0
2024-10-22 13:45:00,107.7,107.9,107.69,107.88,72138.0,107.4129,107.6123,107.4029,107.5924,72138.0
2024-10-22 13:50:00,107.89,107.97,107.82,107.96,114961.0,107.6023,107.6821,107.5325,107.6722,114961.0
2024-10-22 13:55:00,107.97,108.08,107.97,108.04,62417.0,107.6821,107.7918,107.6821,107.7519,62417.0
2024-10-22 14:00:00,108.04,108.18,107.94,108.12,70033.0,107.7519,107.8916,107.6522,107.8317,70033.0
2024-10-22 14:05:00,108.12,108.13,107.88,107.88,77841.0,107.8317,107.8417,107.5924,107.5924,77841.0
2024-10-22 14:10:00,107.88,107.91,107.65,107.67,77487.0,107.5924,107.6223,107.363,107.3829,77487.0
2024-10-22 14:15:00,107.67,107.79,107.57,107.57,62802.0,107.3829,107.5026,107.2832,107.2832,62802.0
2024-10-22 14:20:00,107.58,107.63,107.46,107.54,55761.0,107.2932,107.343,107.1735,107.2533,55761.0
2024-10-22 14:25:00,107.53,107.56,107.46,107.51,22011.0,107.2433,107.2732,107.1735,107.2234,22011.0
2024-10-22 14:30:00,107.52,107.59,107.5,107.59,29924.0,107.2333,107.3031,107.2134,107.3031,29924.0
2024-10-22 14:35:00,107.59,107.64,107.54,107.59,33505.0,107.3031,107.353,107.2533,107.3031,33505.0
2024-10-22 14:40:00,107.59,107.71,107.58,107.69,27935.0,107.3031,107.4228,107.2932,107.4029,27935.0
2024-10-22 14:45:00,107.7,107.78,107.67,107.67,25950.0,107.4129,107.4926,107.3829,107.3829,25950.0
2024-10-22 14:50:00,107.68,107.73,107.58,107.65,33486.0,107.3929,107.4428,107.2932,107.363,33486.0
2024-10-22 14:55:00,107.66,107.68,107.56,107.61,34686.0,107.373,107.3929,107.2732,107.3231,34686.0
2024-10-22 15:00:00,107.59,107.69,107.55,107.61,27149.0,107.3031,107.4029,107.2633,107.3231,27149.0
2024-10-22 15:05:00,107.61,107.66,107.58,107.66,42973.0,107.3231,107.373,107.2932,107.373,42973.0
2024-10-22 15:10:00,107.66,107.73,107.61,107.71,55398.0,107.373,107.4428,107.3231,107.4228,55398.0
2024-10-22 15:15:00,107.7,107.8,107.68,107.71,46867.0,107.4129,107.5126,107.3929,107.4228,46867.0
2024-10-22 15:20:00,107.72,107.77,107.63,107.72,41834.0,107.4328,107.4827,107.343,107.4328,41834.0
2024-10-22 15:25:00,107.72,107.91,107.72,107.91,68987.0,107.4328,107.6223,107.4328,107.6223,68987.0
2024-10-22 15:30:00,107.91,107.96,107.75,107.76,81083.0,107.6223,107.6722,107.4627,107.4727,81083.0
2024-10-22 15:35:00,107.75,107.77,107.6,107.61,71594.0,107.4627,107.4827,107.3131,107.3231,71594.0
2024-10-22 15:40:00,107.6,107.72,107.58,107.66,66539.0,107.3131,107.4328,107.2932,107.373,66539.0
2024-10-22 15:45:00,107.64,107.8,107.64,107.78,98582.0,107.353,107.5126,107.353,107.4926,98582.0
2024-10-22 15:50:00,107.78,108.2,107.74,108.04,203264.0,107.4926,107.9115,107.4527,107.7519,203264.0
2024-10-22 15:55:00,108.05,108.15,107.73,107.82,456611.0,107.7619,107.8617,107.4428,107.5325,456611.0
2024-10-23 09:30:00,106.56,106.64,105.45,106.17,585618.0,106.2759,106.3557,105.1688,105.8869,585618.0
2024-10-23 09:35:00,106.13,106.93,106.1,106.67,160262.0,105.847,106.6449,105.8171,106.3856,160262.0
2024-10-23 09:40:00,106.65,106.74,106.31,106.34,95784.0,106.3657,106.4554,106.0266,106.0565,95784.0
2024-10-23 09:45:00,106.37,106.39,106.0,106.12,112100.0,106.0864,106.1063,105.7174,105.8371,112100.0
2024-10-23 09:50:00,106.13,106.2,105.75,106.12,153815.0,105.847,105.9169,105.468,105.8371,153815.0
2024-10-23 09:55:00,106.12,106.33,106.04,106.17,123522.0,105.8371,106.0465,105.7573,105.8869,123522.0
2024-10-23 10:00:00,106.18,106.2,105.37,105.43,254236.0,105.8969,105.9169,105.0891,105.1489,254236.0
2024-10-23 10:05:00,105.45,105.49,104.87,105.14,523363.0,105.1688,105.2087,104.5904,104.8597,523363.0
2024-10-23 10:10:00,105.13,105.43,105.0,105.43,167944.0,104.8497,105.1489,104.72,105.1489,167944.0
2024-10-23 10:15:00,105.4,105.55,105.3,105.35,161085.0,105.119,105.2686,105.0192,105.0691,161085.0
2024-10-23 10:20:00,105.34,105.77,105.27,105.72,135979.0,105.0591,105.488,104.9893,105.4381,135979.0
2024-10-23 10:25:00,105.73,106.54,105.69,106.5,269260.0,105.4481,106.2559,105.4082,106.2161,269260.0
2024-10-23 10:30:00,106.5,107.1,106.39,107.09,223511.0,106.2161,106.8145,106.1063,106.8045,223511.0
2024-10-23 10:35:00,107.08,107.1,106.41,106.41,132516.0,106.7945,106.8145,106.1263,106.1263,132516.0
2024-10-23 10:40:00,106.41,106.75,106.28,106.73,91462.0,106.1263,106.4654,105.9966,106.4454,91462.0
2024-10-23 10:45:00,106.74,106.79,106.49,106.49,66266.0,106.4554,106.5053,106.2061,106.2061,66266.0
2024-10-23 10:50:00,106.53,106.57,106.17,106.27,53361.0,106.246,106.2859,105.8869,105.9867,53361.0
2024-10-23 10:55:00,106.3,106.46,106.25,106.37,60764.0,106.0166,106.1762,105.9667,106.0864,60764.0
2024-10-23 11:00:00,106.34,106.52,106.26,106.52,54910.0,106.0565,106.236,105.9767,106.236,54910.0
2024-10-23 11:05:00,106.51,106.55,106.13,106.21,63421.0,106.226,106.2659,105.847,105.9268,63421.0
2024-10-23 11:10:00,106.23,106.25,105.72,105.83,118777.0,105.9468,105.9667,105.4381,105.5478,118777.0
2024-10-23 11:15:00,105.82,105.95,105.72,105.87,115860.0,105.5379,105.6675,105.4381,105.5877,115860.0
2024-10-23 11:20:00,105.84,106.12,105.83,105.93,91434.0,105.5578,105.8371,105.5478,105.6476,91434.0
2024-10-23 11:25:00,105.91,105.91,105.63,105.66,76916.0,105.6276,105.6276,105.3484,105.3783,76916.0
2024-10-23 11:30:00,105.65,105.82,105.62,105.81,79994.0,105.3683,105.5379,105.3384,105.5279,79994.0
2024-10-23 11:35:00,105.81,105.99,105.77,105.9,50054.0,105.5279,105.7074,105.488,105.6177,50054.0
2024-10-23 11:40:00,105.92,105.99,105.88,105.98,38759.0,105.6376,105.7074,105.5977,105.6974,38759.0
2024-10-23 11:45:00,105.99,106.11,105.92,105.92,37069.0,105.7074,105.8271,105.6376,105.6376,37069.0
2024-10-23 11:50:00,105.93,106.03,105.71,105.84,60655.0,105.6476,105.7473,105.4282,105.5578,60655.0
2024-10-23 11:55:00,105.86,106.08,105.78,106.08,47310.0,105.5778,105.7972,105.498,105.7972,47310.0
2024-10-23 12:00:00,106.04,106.05,105.61,105.66,85884.0,105.7573,105.7673,105.3284,105.3783,85884.0
2024-10-23 12:05:00,105.66,105.77,105.38,105.63,168528.0,105.3783,105.488,105.099,105.3484,168528.0
2024-10-23 12:10:00,105.62,105.67,105.54,105.55,55593.0,105.3384,105.3883,105.2586,105.2686,55593.0
2024-10-23 12:15:00,105.54,105.72,105.5,105.64,95985.0,105.2586,105.4381,105.2187,105.3583,95985.0
2024-10-23 12:20:00,105.63,105.65,105.3,105.34,63105.0,105.3484,105.3683,105.0192,105.0591,63105.0
2024-10-23 12:25:00,105.35,105.39,105.16,105.21,87313.0,105.0691,105.109,104.8796,104.9295,87313.0
2024-10-23 12:30:00,105.21,105.25,105.07,105.2,114622.0,104.9295,104.9694,104.7899,104.9195,114622.0
2024-10-23 12:35:00,105.21,105.4,105.2,105.33,72111.0,104.9295,105.119,104.9195,105.0492,72111.0
2024-10-23 12:40:00,105.32,105.38,105.24,105.33,36128.0,105.0392,105.099,104.9594,105.0492,36128.0
2024-10-23 12:45:00,105.3,105.36,105.26,105.35,46551.0,105.0192,105.0791,104.9794,105.0691,46551.0
2024-10-23 12:50:00,105.37,105.38,105.04,105.05,47301.0,105.0891,105.099,104.7599,104.7699,47301.0
2024-10-23 12:55:00,105.06,105.18,105.01,105.1,50897.0,104.7799,104.8996,104.73,104.8198,50897.0
2024-10-23 13:00:00,105.05,105.06,104.54,104.55,187862.0,104.7699,104.7799,104.2613,104.2712,187862.0
2024-10-23 13:05:00,104.55,104.71,104.52,104.62,87961.0,104.2712,104.4308,104.2413,104.3411,87961.0
2024-10-23 13:10:00,104.62,104.69,104.11,104.12,147255.0,104.3411,104.4109,103.8324,103.8424,147255.0
2024-10-23 13:15:00,104.13,104.35,104.12,104.33,92456.0,103.8524,104.0718,103.8424,104.0518,92456.0
2024-10-23 13:20:00,104.31,104.4,104.13,104.22,89362.0,104.0319,104.1216,103.8524,103.9421,89362.0
2024-10-23 13:25:00,104.22,104.47,104.21,104.39,48842.0,103.9421,104.1915,103.9322,104.1117,48842.0
2024-10-23 13:30:00,104.36,104.39,104.17,104.26,50216.0,104.0818,104.1117,103.8923,103.982,50216.0
2024-10-23 13:35:00,104.23,104.23,103.93,103.93,124253.0,103.9521,103.9521,103.6529,103.6529,124253.0
2024-10-23 13:40:00,103.95,103.98,103.63,103.66,187550.0,103.6728,103.7028,103.3537,103.3836,187550.0
2024-10-23 13:45:00,103.65,103.87,103.63,103.8,110867.0,103.3736,103.5931,103.3537,103.5232,110867.0
2024-10-23 13:50:00,103.81,103.86,103.66,103.79,109926.0,103.5332,103.5831,103.3836,103.5133,109926.0
2024-10-23 13:55:00,103.79,104.02,103.78,103.85,167775.0,103.5133,103.7427,103.5033,103.5731,167775.0
2024-10-23 14:00:00,103.82,103.88,103.69,103.7,83565.0,103.5432,103.603,103.4135,103.4235,83565.0
2024-10-23 14:05:00,103.69,103.8,103.54,103.79,92787.0,103.4135,103.5232,103.2639,103.5133,92787.0
2024-10-23 14:10:00,103.79,103.83,103.64,103.7,67986.0,103.5133,103.5532,103.3637,103.4235,67986.0
2024-10-23 14:15:00,103.67,103.75,103.54,103.56,80100.0,103.3936,103.4734,103.2639,103.2839,80100.0
2024-10-23 14:20:00,103.59,103.83,103.57,103.76,132145.0,103.3138,103.5532,103.2939,103.4834,132145.0
2024-10-23 14:25:00,103.74,103.96,103.68,103.78,110086.0,103.4634,103.6828,103.4036,103.5033,110086.0
2024-10-23 14:30:00,103.76,104.08,103.73,104.04,121614.0,103.4834,103.8025,103.4534,103.7626,121614.0
2024-10-23 14:35:00,104.04,104.26,103.98,104.22,123875.0,103.7626,103.982,103.7028,103.9421,123875.0
2024-10-23 14:40:00,104.19,104.29,104.15,104.28,77263.0,103.9122,104.0119,103.8723,104.002,77263.0
2024-10-23 14:45:00,104.29,104.43,104.25,104.4,90148.0,104.0119,104.1516,103.972,104.1216,90148.0
2024-10-23 14:50:00,104.42,104.47,104.31,104.34,42281.0,104.1416,104.1915,104.0319,104.0618,42281.0
2024-10-23 14:55:00,104.35,104.43,104.26,104.37,65939.0,104.0718,104.1516,103.982,104.0917,65939.0
2024-10-23 15:00:00,104.37,104.55,104.31,104.45,95079.0,104.0917,104.2712,104.0319,104.1715,95079.0
2024-10-23 15:05:00,104.44,104.45,104.28,104.4,71189.0,104.1615,104.1715,104.002,104.1216,71189.0
2024-10-23 15:10:00,104.41,104.48,104.16,104.27,86096.0,104.1316,104.2014,103.8823,103.992,86096.0
2024-10-23 15:15:00,104.27,104.51,104.27,104.48,68478.0,103.992,104.2314,103.992,104.2014,68478.0
2024-10-23 15:20:00,104.47,104.69,104.38,104.67,68796.0,104.1915,104.4109,104.1017,104.3909,68796.0
2024-10-23 15:25:00,104.69,104.9,104.59,104.67,101433.0,104.4109,104.6203,104.3111,104.3909,101433.0
2024-10-23 15:30:00,104.68,104.71,104.5,104.62,89902.0,104.4009,104.4308,104.2214,104.3411,89902.0
2024-10-23 15:35:00,104.62,104.76,104.6,104.75,67972.0,104.3411,104.4807,104.3211,104.4707,67972.0
2024-10-23 15:40:00,104.75,104.79,104.6,104.76,96152.0,104.4707,104.5106,104.3211,104.4807,96152.0
2024-10-23 15:45:00,104.76,104.85,104.63,104.84,121908.0,104.4807,104.5704,104.351,104.5605,121908.0
2024-10-23 15:50:00,104.86,105.12,104.84,104.93,278128.0,104.5804,104.8397,104.5605,104.6502,278128.0
2024-10-23 15:55:00,104.94,105.17,104.88,105.04,441982.0,104.6602,104.8896,104.6004,104.7599,441982.0
2024-10-24 09:30:00,106.67,107.53,106.02,106.18,657084.0,106.3856,107.2433,105.7373,105.8969,657084.0
2024-10-24 09:35:00,106.22,106.67,105.98,106.23,217969.0,105.9368,106.3856,105.6974,105.9468,217969.0
2024-10-24 09:40:00,106.31,106.39,105.83,105.89,153636.0,106.0266,106.1063,105.5478,105.6077,153636.0
2024-10-24 09:45:00,105.85,105.94,105.54,105.8,149417.0,105.5678,105.6575,105.2586,105.5179,149417.0
2024-10-24 09:50:00,105.81,106.25,105.7,106.2,213555.0,105.5279,105.9667,105.4182,105.9169,213555.0
2024-10-24 09:55:00,106.19,106.25,106.02,106.2,126569.0,105.9069,105.9667,105.7373,105.9169,126569.0
2024-10-24 10:00:00,106.21,106.54,106.14,106.38,228442.0,105.9268,106.2559,105.857,106.0964,228442.0
2024-10-24 10:05:00,106.4,106.52,106.06,106.17,158203.0,106.1163,106.236,105.7772,105.8869,158203.0
2024-10-24 10:10:00,106.16,106.59,106.15,106.54,111290.0,105.877,106.3058,105.867,106.2559,111290.0
2024-10-24 10:15:00,106.55,106.83,106.48,106.58,138075.0,106.2659,106.5452,106.1961,106.2958,138075.0
2024-10-24 10:20:00,106.58,106.91,106.49,106.89,182400.0,106.2958,106.625,106.2061,106.605,182400.0
2024-10-24 10:25:00,106.88,106.9,106.6,106.75,144100.0,106.595,106.615,106.3158,106.4654,144100.0
2024-10-24 10:30:00,106.8,107.41,106.79,107.39,247793.0,106.5153,107.1236,106.5053,107.1037,247793.0
2024-10-24 10:35:00,107.39,107.44,107.2,107.39,130869.0,107.1037,107.1535,106.9142,107.1037,130869.0
2024-10-24 10:40:00,107.4,107.4,107.01,107.05,107632.0,107.1137,107.1137,106.7247,106.7646,107632.0
2024-10-24 10:45:00,107.03,107.09,106.83,107.01,113020.0,106.7446,106.8045,106.5452,106.7247,113020.0
2024-10-24 10:50:00,107.02,107.04,106.78,106.81,97098.0,106.7347,106.7546,106.4953,106.5252,97098.0
2024-10-24 10:55:00,106.81,106.82,106.4,106.56,152523.0,106.5252,106.5352,106.1163,106.2759,152523.0
2024-10-24 11:00:00,106.56,106.95,106.51,106.88,147932.0,106.2759,106.6649,106.226,106.595,147932.0
2024-10-24 11:05:00,106.89,106.93,106.66,106.91,79753.0,106.605,106.6449,106.3756,106.625,79753.0
2024-10-24 11:10:00,106.91,107.11,106.8,107.07,69037.0,106.625,106.8244,106.5153,106.7845,69037.0
2024-10-24 11:15:00,107.05,107.1,106.97,107.09,65663.0,106.7646,106.8145,106.6848,106.8045,65663.0
2024-10-24 11:20:00,107.1,107.12,106.83,106.88,47379.0,106.8145,106.8344,106.5452,106.595,47379.0
2024-10-24 11:25:00,106.89,107.04,106.86,106.99,58451.0,106.605,106.7546,106.5751,106.7047,58451.0
2024-10-24 11:30:00,106.95,107.13,106.94,107.11,92895.0,106.6649,106.8444,106.6549,106.8244,92895.0
2024-10-24 11:35:00,107.09,107.15,106.87,106.92,81085.0,106.8045,106.8643,106.5851,106.6349,81085.0
2024-10-24 11:40:00,106.91,107.0,106.75,106.79,36385.0,106.625,106.7147,106.4654,106.5053,36385.0
2024-10-24 11:45:00,106.8,106.8,106.39,106.42,59593.0,106.5153,106.5153,106.1063,106.1363,59593.0
2024-10-24 11:50:00,106.4,106.59,106.36,106.59,69934.0,106.1163,106.3058,106.0764,106.3058,69934.0
2024-10-24 11:55:00,106.56,106.69,106.52,106.68,41648.0,106.2759,106.4055,106.236,106.3956,41648.0
2024-10-24 12:00:00,106.69,106.7,106.47,106.48,50873.0,106.4055,106.4155,106.1861,106.1961,50873.0
2024-10-24 12:05:00,106.45,106.45,106.08,106.25,57545.0,106.1662,106.1662,105.7972,105.9667,57545.0
2024-10-24 12:10:00,106.24,106.27,105.9,105.96,121150.0,105.9567,105.9867,105.6177,105.6775,121150.0
2024-10-24 12:15:00,105.98,105.99,105.78,105.95,88599.0,105.6974,105.7074,105.498,105.6675,88599.0
2024-10-24 12:20:00,105.97,106.21,105.89,106.16,48098.0,105.6875,105.9268,105.6077,105.877,48098.0
2024-10-24 12:25:00,106.19,106.4,106.17,106.34,42978.0,105.9069,106.1163,105.8869,106.0565,42978.0
2024-10-24 12:30:00,106.35,106.49,106.3,106.36,55267.0,106.0665,106.2061,106.0166,106.0764,55267.0
2024-10-24 12:35:00,106.38,106.39,106.21,106.34,36352.0,106.0964,106.1063,105.9268,106.0565,36352.0
2024-10-24 12:40:00,106.34,106.39,106.27,106.34,31829.0,106.0565,106.1063,105.9867,106.0565,31829.0
2024-10-24 12:45:00,106.34,106.47,106.34,106.46,27062.0,106.0565,106.1861,106.0565,106.1762,27062.0
2024-10-24 12:50:00,106.47,106.48,106.27,106.33,37534.0,106.1861,106.1961,105.9867,106.0465,37534.0
2024-10-24 12:55:00,106.32,106.36,106.22,106.26,25989.0,106.0365,106.0764,105.9368,105.9767,25989.0
2024-10-24 13:00:00,106.23,106.51,106.21,106.48,36473.0,105.9468,106.226,105.9268,106.1961,36473.0
2024-10-24 13:05:00,106.48,106.67,106.43,106.58,62242.0,106.1961,106.3856,106.1462,106.2958,62242.0
2024-10-24 13:10:00,106.59,106.62,106.48,106.49,27159.0,106.3058,106.3357,106.1961,106.2061,27159.0
2024-10-24 13:15:00,106.49,106.55,106.39,106.53,76998.0,106.2061,106.2659,106.1063,106.246,76998.0
2024-10-24 13:20:00,106.51,106.55,106.38,106.4,19817.0,106.226,106.2659,106.0964,106.1163,19817.0
2024-10-24 13:25:00,106.4,106.45,106.37,106.44,21192.0,106.1163,106.1662,106.0864,106.1562,21192.0
2024-10-24 13:30:00,106.43,106.58,106.4,106.55,34948.0,106.1462,106.2958,106.1163,106.2659,34948.0
2024-10-24 13:35:00,106.56,106.71,106.55,106.7,77897.0,106.2759,106.4255,106.2659,106.4155,77897.0
2024-10-24 13:40:00,106.7,106.75,106.62,106.73,62001.0,106.4155,106.4654,106.3357,106.4454,62001.0
2024-10-24 13:45:00,106.72,106.72,106.44,106.49,35248.0,106.4355,106.4355,106.1562,106.2061,35248.0
2024-10-24 13:50:00,106.49,106.54,106.46,106.51,22844.0,106.2061,106.2559,106.1762,106.226,22844.0
2024-10-24 13:55:00,106.52,106.6,106.4,106.4,37284.0,106.236,106.3158,106.1163,106.1163,37284.0
2024-10-24 14:00:00,106.4,106.5,106.31,106.48,44143.0,106.1163,106.2161,106.0266,106.1961,44143.0
2024-10-24 14:05:00,106.49,106.57,106.43,106.45,27583.0,106.2061,106.2859,106.1462,106.1662,27583.0
2024-10-24 14:10:00,106.47,106.6,106.44,106.59,18825.0,106.1861,106.3158,106.1562,106.3058,18825.0
2024-10-24 14:15:00,106.6,106.6,106.53,106.56,34453.0,106.3158,106.3158,106.246,106.2759,34453.0
2024-10-24 14:20:00,106.57,106.71,106.55,106.62,104541.0,106.2859,106.4255,106.2659,106.3357,104541.0
2024-10-24 14:25:00,106.62,106.64,106.47,106.57,33805.0,106.3357,106.3557,106.1861,106.2859,33805.0
2024-10-24 14:30:00,106.57,106.59,106.51,106.52,21944.0,106.2859,106.3058,106.226,106.236,21944.0
2024-10-24 14:35:00,106.53,106.57,106.47,106.49,40621.0,106.246,106.2859,106.1861,106.2061,40621.0
2024-10-24 14:40:00,106.48,106.53,106.38,106.51,32147.0,106.1961,106.246,106.0964,106.226,32147.0
2024-10-24 14:45:00,106.51,106.64,106.49,106.63,29357.0,106.226,106.3557,106.2061,106.3457,29357.0
2024-10-24 14:50:00,106.64,106.67,106.55,106.6,50912.0,106.3557,106.3856,106.2659,106.3158,50912.0
2024-10-24 14:55:00,106.59,106.61,106.5,106.52,39034.0,106.3058,106.3258,106.2161,106.236,39034.0
2024-10-24 15:00:00,106.52,106.52,106.36,106.37,44774.0,106.236,106.236,106.0764,106.0864,44774.0
2024-10-24 15:05:00,106.35,106.59,106.35,106.45,91342.0,106.0665,106.3058,106.0665,106.1662,91342.0
2024-10-24 15:10:00,106.45,106.67,106.45,106.61,102209.0,106.1662,106.3856,106.1662,106.3258,102209.0
2024-10-24 15:15:00,106.6,106.62,106.51,106.55,58925.0,106.3158,106.3357,106.226,106.2659,58925.0
2024-10-24 15:20:00,106.55,106.63,106.54,106.6,49184.0,106.2659,106.3457,106.2559,106.3158,49184.0
2024-10-24 15:25:00,106.61,106.67,106.61,106.63,67671.0,106.3258,106.3856,106.3258,106.3457,67671.0
2024-10-24 15:30:00,106.62,106.85,106.6,106.79,136282.0,106.3357,106.5651,106.3158,106.5053,136282.0
2024-10-24 15:35:00,106.79,106.82,106.71,106.72,52322.0,106.5053,106.5352,106.4255,106.4355,52322.0
2024-10-24 15:40:00,106.72,106.72,106.53,106.57,70274.0,106.4355,106.4355,106.246,106.2859,70274.0
2024-10-24 15:45:00,106.57,106.63,106.54,106.59,88215.0,106.2859,106.3457,106.2559,106.3058,88215.0
2024-10-24 15:50:00,106.6,106.73,106.54,106.73,173950.0,106.3158,106.4454,106.2559,106.4454,173950.0
2024-10-24 15:55:00,106.73,106.91,106.71,106.84,426432.0,106.4454,106.625,106.4255,106.5551,426432.0
2024-10-25 09:30:00,108.34,108.89,107.94,108.46,599017.0,108.0511,108.5997,107.6522,108.1708,599017.0
2024-10-25 09:35:00,108.48,108.75,108.34,108.37,208883.0,108.1908,108.4601,108.0511,108.0811,208883.0
2024-10-25 09:40:00,108.4,108.47,107.98,108.2,199689.0,108.111,108.1808,107.6921,107.9115,199689.0
2024-10-25 09:45:00,108.2,108.72,108.1,108.7,214011.0,107.9115,108.4301,107.8118,108.4102,214011.0
2024-10-25 09:50:00,108.72,109.09,108.7,108.94,243247.0,108.4301,108.7991,108.4102,108.6495,243247.0
2024-10-25 09:55:00,108.92,109.27,108.84,109.07,169111.0,108.6296,108.9787,108.5498,108.7792,169111.0
2024-10-25 10:00:00,109.07,109.54,109.07,109.32,233041.0,108.7792,109.2479,108.7792,109.0285,233041.0
2024-10-25 10:05:00,109.32,109.33,108.92,109.04,115901.0,109.0285,109.0385,108.6296,108.7493,115901.0
2024-10-25 10:10:00,109.03,109.21,108.7,109.2,212419.0,108.7393,108.9188,108.4102,108.9089,212419.0
2024-10-25 10:15:00,109.19,109.47,109.15,109.39,206397.0,108.8989,109.1781,108.859,109.0983,206397.0
2024-10-25 10:20:00,109.42,109.88,109.4,109.87,236674.0,109.1283,109.587,109.1083,109.5771,236674.0
2024-10-25 10:25:00,109.87,109.88,109.59,109.7,248312.0,109.5771,109.587,109.2978,109.4075,248312.0
2024-10-25 10:30:00,109.7,109.85,109.51,109.56,94155.0,109.4075,109.5571,109.218,109.2679,94155.0
2024-10-25 10:35:00,109.57,109.59,109.28,109.45,101760.0,109.2779,109.2978,108.9886,109.1582,101760.0
2024-10-25 10:40:00,109.46,109.63,109.19,109.29,94344.0,109.1682,109.3377,108.8989,108.9986,94344.0
2024-10-25 10:45:00,109.29,109.35,109.06,109.18,83852.0,108.9986,109.0585,108.7692,108.8889,83852.0
2024-10-25 10:50:00,109.2,109.36,109.06,109.25,112567.0,108.9089,109.0684,108.7692,108.9587,112567.0
2024-10-25 10:55:00,109.26,109.48,109.13,109.39,95701.0,108.9687,109.1881,108.839,109.0983,95701.0
2024-10-25 11:00:00,109.4,109.48,109.3,109.4,58344.0,109.1083,109.1881,109.0086,109.1083,58344.0
2024-10-25 11:05:00,109.42,109.57,109.34,109.44,93467.0,109.1283,109.2779,109.0485,109.1482,93467.0
2024-10-25 11:10:00,109.46,109.51,109.33,109.42,65378.0,109.1682,109.218,109.0385,109.1283,65378.0
2024-10-25 11:15:00,109.44,109.5,109.3,109.47,58602.0,109.1482,109.2081,109.0086,109.1781,58602.0
2024-10-25 11:20:00,109.44,109.5,109.3,109.37,62806.0,109.1482,109.2081,109.0086,109.0784,62806.0
2024-10-25 11:25:00,109.38,109.43,108.93,108.99,115775.0,109.0884,109.1382,108.6396,108.6994,115775.0
2024-10-25 11:30:00,109.01,109.15,109.0,109.1,60268.0,108.7194,108.859,108.7094,108.8091,60268.0
2024-10-25 11:35:00,109.08,109.2,109.03,109.14,66839.0,108.7892,108.9089,108.7393,108.849,66839.0
2024-10-25 11:40:00,109.15,109.47,109.13,109.34,92311.0,108.859,109.1781,108.839,109.0485,92311.0
2024-10-25 11:45:00,109.36,109.46,109.28,109.29,49994.0,109.0684,109.1682,108.9886,108.9986,49994.0
2024-10-25 11:50:00,109.29,109.31,108.94,109.03,171585.0,108.9986,109.0186,108.6495,108.7393,171585.0
2024-10-25 11:55:00,109.02,109.16,108.9,109.13,49159.0,108.7293,108.869,108.6097,108.839,49159.0
2024-10-25 12:00:00,109.1,109.22,109.01,109.2,37675.0,108.8091,108.9288,108.7194,108.9089,37675.0
2024-10-25 12:05:00,109.21,109.27,109.05,109.23,53942.0,108.9188,108.9787,108.7593,108.9388,53942.0
2024-10-25 12:10:00,109.24,109.25,109.06,109.12,28215.0,108.9487,108.9587,108.7692,108.8291,28215.0
2024-10-25 12:15:00,109.14,109.21,109.02,109.05,30438.0,108.849,108.9188,108.7293,108.7593,30438.0
2024-10-25 12:20:00,109.04,109.17,109.0,109.15,30522.0,108.7493,108.8789,108.7094,108.859,30522.0
2024-10-25 12:25:00,109.14,109.22,109.14,109.19,39294.0,108.849,108.9288,108.849,108.8989,39294.0
2024-10-25 12:30:00,109.2,109.22,109.05,109.19,34069.0,108.9089,108.9288,108.7593,108.8989,34069.0
2024-10-25 12:35:00,109.19,109.19,109.02,109.11,49888.0,108.8989,108.8989,108.7293,108.8191,49888.0
2024-10-25 12:40:00,109.09,109.13,108.91,109.1,47904.0,108.7991,108.839,108.6196,108.8091,47904.0
2024-10-25 12:45:00,109.11,109.14,108.92,108.94,33936.0,108.8191,108.849,108.6296,108.6495,33936.0
2024-10-25 12:50:00,108.93,109.08,108.92,109.04,28852.0,108.6396,108.7892,108.6296,108.7493,28852.0
2024-10-25 12:55:00,109.04,109.05,108.87,108.95,52613.0,108.7493,108.7593,108.5797,108.6595,52613.0
2024-10-25 13:00:00,108.95,108.95,108.77,108.94,62087.0,108.6595,108.6595,108.48,108.6495,62087.0
2024-10-25 13:05:00,108.97,109.0,108.86,108.91,63067.0,108.6795,108.7094,108.5698,108.6196,63067.0
2024-10-25 13:10:00,108.9,108.94,108.72,108.83,69335.0,108.6097,108.6495,108.4301,108.5398,69335.0
2024-10-25 13:15:00,108.81,108.82,108.67,108.71,55215.0,108.5199,108.5299,108.3803,108.4202,55215.0
2024-10-25 13:20:00,108.71,108.71,108.43,108.67,79761.0,108.4202,108.4202,108.1409,108.3803,79761.0
2024-10-25 13:25:00,108.68,108.68,108.4,108.4,41375.0,108.3902,108.3902,108.111,108.111,41375.0
2024-10-25 13:30:00,108.38,108.48,108.19,108.22,76288.0,108.091,108.1908,107.9015,107.9315,76288.0
2024-10-25 13:35:00,108.21,108.43,108.18,108.38,56482.0,107.9215,108.1409,107.8916,108.091,56482.0
2024-10-25 13:40:00,108.38,108.41,107.83,107.84,97212.0,108.091,108.121,107.5425,107.5525,97212.0
2024-10-25 13:45:00,107.84,108.46,107.83,108.46,121352.0,107.5525,108.1708,107.5425,108.1708,121352.0
2024-10-25 13:50:00,108.46,108.5,108.35,108.4,56431.0,108.1708,108.2107,108.0611,108.111,56431.0
2024-10-25 13:55:00,108.41,108.41,108.12,108.13,59550.0,108.121,108.121,107.8317,107.8417,59550.0
2024-10-25 14:00:00,108.14,108.18,107.74,108.14,107109.0,107.8517,107.8916,107.4527,107.8517,107109.0
2024-10-25 14:05:00,108.12,108.14,107.75,107.79,86209.0,107.8317,107.8517,107.4627,107.5026,86209.0
2024-10-25 14:10:00,107.75,108.14,107.72,108.13,75358.0,107.4627,107.8517,107.4328,107.8417,75358.0
2024-10-25 14:15:00,108.12,108.25,108.0,108.23,90617.0,107.8317,107.9614,107.7121,107.9414,90617.0
2024-10-25 14:20:00,108.24,108.38,108.14,108.31,63034.0,107.9514,108.091,107.8517,108.0212,63034.0
2024-10-25 14:25:00,108.31,108.66,108.28,108.54,69485.0,108.0212,108.3703,107.9913,108.2506,69485.0
2024-10-25 14:30:00,108.56,108.82,108.49,108.81,103459.0,108.2706,108.5299,108.2007,108.5199,103459.0
2024-10-25 14:35:00,108.82,108.97,108.71,108.91,108980.0,108.5299,108.6795,108.4202,108.6196,108980.0
2024-10-25 14:40:00,108.91,108.95,108.68,108.69,89787.0,108.6196,108.6595,108.3902,108.4002,89787.0
2024-10-25 14:45:00,108.66,108.77,108.62,108.66,43366.0,108.3703,108.48,108.3304,108.3703,43366.0
2024-10-25 14:50:00,108.65,108.69,108.51,108.64,43917.0,108.3603,108.4002,108.2207,108.3503,43917.0
2024-10-25 14:55:00,108.67,108.69,108.5,108.53,38281.0,108.3803,108.4002,108.2107,108.2406,38281.0
2024-10-25 15:00:00,108.49,108.5,108.28,108.36,57811.0,108.2007,108.2107,107.9913,108.0711,57811.0
2024-10-25 15:05:00,108.36,108.48,108.33,108.38,51208.0,108.0711,108.1908,108.0412,108.091,51208.0
2024-10-25 15:10:00,108.37,108.46,108.12,108.23,51718.0,108.0811,108.1708,107.8317,107.9414,51718.0
2024-10-25 15:15:00,108.19,108.35,108.18,108.23,46824.0,107.9015,108.0611,107.8916,107.9414,46824.0
2024-10-25 15:20:00,108.21,108.28,108.07,108.08,49761.0,107.9215,107.9913,107.7819,107.7918,49761.0
2024-10-25 15:25:00,108.08,108.3,108.08,108.25,61302.0,107.7918,108.0113,107.7918,107.9614,61302.0
2024-10-25 15:30:00,108.25,108.29,108.1,108.26,55112.0,107.9614,108.0013,107.8118,107.9714,55112.0
2024-10-25 15:35:00,108.25,108.3,108.21,108.23,54387.0,107.9614,108.0113,107.9215,107.9414,54387.0
2024-10-25 15:40:00,108.24,108.31,108.17,108.27,68294.0,107.9514,108.0212,107.8816,107.9813,68294.0
2024-10-25 15:45:00,108.28,108.28,108.14,108.18,69825.0,107.9913,107.9913,107.8517,107.8916,69825.0
2024-10-25 15:50:00,108.19,108.22,107.96,108.11,239051.0,107.9015,107.9315,107.6722,107.8218,239051.0
2024-10-25 15:55:00,108.09,108.09,107.86,107.92,458172.0,107.8018,107.8018,107.5724,107.6323,458172.0
2024-10-28 09:30:00,106.73,107.22,106.43,106.9,533342.0,106.4454,106.9341,106.1462,106.615,533342.0
2024-10-28 09:35:00,106.88,107.12,106.45,107.07,263245.0,106.595,106.8344,106.1662,106.7845,263245.0
2024-10-28 09:40:00,107.05,107.32,106.54,107.04,229987.0,106.7646,107.0339,106.2559,106.7546,229987.0
2024-10-28 09:45:00,107.07,107.2,106.76,107.08,159021.0,106.7845,106.9142,106.4754,106.7945,159021.0
2024-10-28 09:50:00,107.07,107.09,106.6,106.69,148425.0,106.7845,106.8045,106.3158,106.4055,148425.0
2024-10-28 09:55:00,106.71,107.1,106.66,107.0,120486.0,106.4255,106.8145,106.3756,106.7147,120486.0
2024-10-28 10:00:00,107.03,107.2,106.61,106.86,203464.0,106.7446,106.9142,106.3258,106.5751,203464.0
2024-10-28 10:05:00,106.9,106.97,106.73,106.94,91596.0,106.615,106.6848,106.4454,106.6549,91596.0
2024-10-28 10:10:00,106.93,106.94,106.71,106.84,83472.0,106.6449,106.6549,106.4255,106.5551,83472.0
2024-10-28 10:15:00,106.85,107.02,106.7,106.76,121398.0,106.5651,106.7347,106.4155,106.4754,121398.0
2024-10-28 10:20:00,106.78,106.89,106.65,106.73,88290.0,106.4953,106.605,106.3657,106.4454,88290.0
2024-10-28 10:25:00,106.72,106.9,106.66,106.8,99130.0,106.4355,106.615,106.3756,106.5153,99130.0
2024-10-28 10:30:00,106.82,106.94,106.55,106.58,116067.0,106.5352,106.6549,106.2659,106.2958,116067.0
2024-10-28 10:35:00,106.62,107.05,106.53,107.05,150070.0,106.3357,106.7646,106.246,106.7646,150070.0
2024-10-28 10:40:00,107.04,107.48,107.04,107.37,171839.0,106.7546,107.1934,106.7546,107.0837,171839.0
2024-10-28 10:45:00,107.37,107.41,106.96,107.07,97445.0,107.0837,107.1236,106.6748,106.7845,97445.0
2024-10-28 10:50:00,107.09,107.22,106.86,107.22,107904.0,106.8045,106.9341,106.5751,106.9341,107904.0
2024-10-28 10:55:00,107.2,107.25,106.99,107.18,98703.0,106.9142,106.9641,106.7047,106.8942,98703.0
2024-10-28 11:00:00,107.17,107.2,106.96,107.16,67155.0,106.8843,106.9142,106.6748,106.8743,67155.0
2024-10-28 11:05:00,107.15,107.32,107.1,107.16,109498.0,106.8643,107.0339,106.8145,106.8743,109498.0
2024-10-28 11:10:00,107.17,107.53,107.17,107.51,87495.0,106.8843,107.2433,106.8843,107.2234,87495.0
2024-10-28 11:15:00,107.49,107.88,107.46,107.84,130126.0,107.2034,107.5924,107.1735,107.5525,130126.0
2024-10-28 11:20:00,107.79,108.18,107.63,107.87,241326.0,107.5026,107.8916,107.343,107.5824,241326.0
2024-10-28 11:25:00,107.86,108.04,107.77,107.81,84960.0,107.5724,107.7519,107.4827,107.5226,84960.0
2024-10-28 11:30:00,107.81,107.88,107.33,107.49,119519.0,107.5226,107.5924,107.0438,107.2034,119519.0
2024-10-28 11:35:00,107.48,107.58,107.37,107.45,57497.0,107.1934,107.2932,107.0837,107.1635,57497.0
2024-10-28 11:40:00,107.46,107.49,107.22,107.34,56523.0,107.1735,107.2034,106.9341,107.0538,56523.0
2024-10-28 11:45:00,107.36,107.48,107.25,107.43,55115.0,107.0738,107.1934,106.9641,107.1436,55115.0
2024-10-28 11:50:00,107.43,107.48,107.24,107.29,86567.0,107.1436,107.1934,106.9541,107.0039,86567.0
2024-10-28 11:55:00,107.27,107.32,106.93,106.98,99719.0,106.984,107.0339,106.6449,106.6948,99719.0
2024-10-28 12:00:00,106.98,107.19,106.88,107.16,60236.0,106.6948,106.9042,106.595,106.8743,60236.0
2024-10-28 12:05:00,107.14,107.43,107.1,107.43,42661.0,106.8543,107.1436,106.8145,107.1436,42661.0
2024-10-28 12:10:00,107.42,107.54,107.38,107.47,37257.0,107.1336,107.2533,107.0937,107.1835,37257.0
2024-10-28 12:15:00,107.5,107.55,107.44,107.55,46145.0,107.2134,107.2633,107.1535,107.2633,46145.0
2024-10-28 12:20:00,107.56,107.67,107.49,107.63,44908.0,107.2732,107.3829,107.2034,107.343,44908.0
2024-10-28 12:25:00,107.62,107.66,107.52,107.65,27562.0,107.3331,107.373,107.2333,107.363,27562.0
2024-10-28 12:30:00,107.65,107.66,107.51,107.52,60564.0,107.363,107.373,107.2234,107.2333,60564.0
2024-10-28 12:35:00,107.5,107.53,107.34,107.37,55099.0,107.2134,107.2433,107.0538,107.0837,55099.0
2024-10-28 12:40:00,107.36,107.63,107.33,107.63,43944.0,107.0738,107.343,107.0438,107.343,43944.0
2024-10-28 12:45:00,107.64,107.65,107.39,107.45,28006.0,107.353,107.363,107.1037,107.1635,28006.0
2024-10-28 12:50:00,107.46,107.5,107.35,107.43,24245.0,107.1735,107.2134,107.0638,107.1436,24245.0
2024-10-28 12:55:00,107.44,107.46,107.31,107.33,19966.0,107.1535,107.1735,107.0239,107.0438,19966.0
2024-10-28 13:00:00,107.33,107.46,107.22,107.37,27637.0,107.0438,107.1735,106.9341,107.0837,27637.0
2024-10-28 13:05:00,107.38,107.46,107.34,107.43,33694.0,107.0937,107.1735,107.0538,107.1436,33694.0
2024-10-28 13:10:00,107.43,107.48,107.15,107.21,30870.0,107.1436,107.1934,106.8643,106.9242,30870.0
2024-10-28 13:15:00,107.2,107.36,107.18,107.35,28454.0,106.9142,107.0738,106.8942,107.0638,28454.0
2024-10-28 13:20:00,107.35,107.46,107.33,107.37,38185.0,107.0638,107.1735,107.0438,107.0837,38185.0
2024-10-28 13:25:00,107.39,107.5,107.33,107.44,33599.0,107.1037,107.2134,107.0438,107.1535,33599.0
2024-10-28 13:30:00,107.45,107.58,107.37,107.57,40760.0,107.1635,107.2932,107.0837,107.2832,40760.0
2024-10-28 13:35:00,107.53,107.56,107.38,107.48,29029.0,107.2433,107.2732,107.0937,107.1934,29029.0
2024-10-28 13:40:00,107.5,107.58,107.43,107.43,29384.0,107.2134,107.2932,107.1436,107.1436,29384.0
2024-10-28 13:45:00,107.43,107.45,107.27,107.29,15430.0,107.1436,107.1635,106.984,107.0039,15430.0
2024-10-28 13:50:00,107.29,107.44,107.27,107.41,21470.0,107.0039,107.1535,106.984,107.1236,21470.0
2024-10-28 13:55:00,107.38,107.43,107.35,107.36,30784.0,107.0937,107.1436,107.0638,107.0738,30784.0
2024-10-28 14:00:00,107.35,107.35,107.18,107.2,30322.0,107.0638,107.0638,106.8942,106.9142,30322.0
2024-10-28 14:05:00,107.21,107.28,107.15,107.26,24903.0,106.9242,106.994,106.8643,106.974,24903.0
2024-10-28 14:10:00,107.26,107.26,107.11,107.12,33001.0,106.974,106.974,106.8244,106.8344,33001.0
2024-10-28 14:15:00,107.13,107.15,107.01,107.14,41537.0,106.8444,106.8643,106.7247,106.8543,41537.0
2024-10-28 14:20:00,107.15,107.15,106.97,107.01,40292.0,106.8643,106.8643,106.6848,106.7247,40292.0
2024-10-28 14:25:00,107.01,107.1,106.95,106.98,29396.0,106.7247,106.8145,106.6649,106.6948,29396.0
2024-10-28 14:30:00,106.98,107.04,106.95,106.97,31990.0,106.6948,106.7546,106.6649,106.6848,31990.0
2024-10-28 14:35:00,106.96,106.98,106.81,106.88,89750.0,106.6748,106.6948,106.5252,106.595,89750.0
2024-10-28 14:40:00,106.88,106.94,106.68,106.72,51515.0,106.595,106.6549,106.3956,106.4355,51515.0
2024-10-28 14:45:00,106.71,106.72,106.52,106.62,82069.0,106.4255,106.4355,106.236,106.3357,82069.0
2024-10-28 14:50:00,106.6,106.82,106.6,106.75,131491.0,106.3158,106.5352,106.3158,106.4654,131491.0
2024-10-28 14:55:00,106.76,106.81,106.66,106.74,36832.0,106.4754,106.5252,106.3756,106.4554,36832.0
2024-10-28 15:00:00,106.73,106.9,106.62,106.79,50589.0,106.4454,106.615,106.3357,106.5053,50589.0
2024-10-28 15:05:00,106.76,106.83,106.72,106.75,22356.0,106.4754,106.5452,106.4355,106.4654,22356.0
2024-10-28 15:10:00,106.75,106.86,106.75,106.83,29120.0,106.4654,106.5751,106.4654,106.5452,29120.0
2024-10-28 15:15:00,106.83,106.87,106.61,106.61,57364.0,106.5452,106.5851,106.3258,106.3258,57364.0
2024-10-28 15:20:00,106.63,106.83,106.6,106.82,89017.0,106.3457,106.5452,106.3158,106.5352,89017.0
2024-10-28 15:25:00,106.81,106.84,106.69,106.7,51502.0,106.5252,106.5551,106.4055,106.4155,51502.0
2024-10-28 15:30:00,106.72,106.8,106.58,106.7,75978.0,106.4355,106.5153,106.2958,106.4155,75978.0
2024-10-28 15:35:00,106.7,106.79,106.59,106.63,74031.0,106.4155,106.5053,106.3058,106.3457,74031.0
2024-10-28 15:40:00,106.64,106.72,106.6,106.66,68594.0,106.3557,106.4355,106.3158,106.3756,68594.0
2024-10-28 15:45:00,106.67,106.73,106.56,106.6,101050.0,106.3856,106.4454,106.2759,106.3158,101050.0
2024-10-28 15:50:00,106.6,106.79,106.56,106.75,128270.0,106.3158,106.5053,106.2759,106.4654,128270.0
2024-10-28 15:55:00,106.73,106.73,106.32,106.37,512706.0,106.4454,106.4454,106.0365,106.0864,512706.0
2024-10-29 09:30:00,106.59,107.18,105.83,105.91,296120.0,106.3058,106.8942,105.5478,105.6276,296120.0
2024-10-29 09:35:00,105.87,106.14,105.7,105.91,183545.0,105.5877,105.857,105.4182,105.6276,183545.0
2024-10-29 09:40:00,105.95,106.1,105.73,105.9,87167.0,105.6675,105.8171,105.4481,105.6177,87167.0
2024-10-29 09:45:00,105.91,106.24,105.91,106.04,106095.0,105.6276,105.9567,105.6276,105.7573,106095.0
2024-10-29 09:50:00,106.0,106.3,105.96,106.23,63903.0,105.7174,106.0166,105.6775,105.9468,63903.0
2024-10-29 09:55:00,106.22,106.53,106.17,106.46,117986.0,105.9368,106.246,105.8869,106.1762,117986.0
2024-10-29 10:00:00,106.45,106.59,106.3,106.4,69504.0,106.1662,106.3058,106.0166,106.1163,69504.0
2024-10-29 10:05:00,106.41,106.48,106.07,106.14,73184.0,106.1263,106.1961,105.7872,105.857,73184.0
2024-10-29 10:10:00,106.13,106.43,106.09,106.16,59135.0,105.847,106.1462,105.8071,105.877,59135.0
2024-10-29 10:15:00,106.17,106.25,106.1,106.16,34936.0,105.8869,105.9667,105.8171,105.877,34936.0
2024-10-29 10:20:00,106.16,106.38,106.01,106.36,70583.0,105.877,106.0964,105.7274,106.0764,70583.0
2024-10-29 10:25:00,106.36,106.49,105.95,106.08,98474.0,106.0764,106.2061,105.6675,105.7972,98474.0
2024-10-29 10:30:00,106.06,106.29,106.03,106.11,106344.0,105.7772,106.0066,105.7473,105.8271,106344.0
2024-10-29 10:35:00,106.13,106.25,105.99,106.04,115280.0,105.847,105.9667,105.7074,105.7573,115280.0
2024-10-29 10:40:00,106.04,106.16,105.93,105.98,58675.0,105.7573,105.877,105.6476,105.6974,58675.0
2024-10-29 10:45:00,105.98,106.13,105.92,106.03,73569.0,105.6974,105.847,105.6376,105.7473,73569.0
2024-10-29 10:50:00,106.03,106.08,105.91,106.06,52493.0,105.7473,105.7972,105.6276,105.7772,52493.0
2024-10-29 10:55:00,106.05,106.15,105.99,106.15,85013.0,105.7673,105.867,105.7074,105.867,85013.0
2024-10-29 11:00:00,106.15,106.19,105.99,106.07,72534.0,105.867,105.9069,105.7074,105.7872,72534.0
2024-10-29 11:05:00,106.06,106.14,105.93,105.98,37769.0,105.7772,105.857,105.6476,105.6974,37769.0
2024-10-29 11:10:00,105.99,106.0,105.87,105.94,68672.0,105.7074,105.7174,105.5877,105.6575,68672.0
2024-10-29 11:15:00,105.95,106.0,105.86,105.88,59967.0,105.6675,105.7174,105.5778,105.5977,59967.0
2024-10-29 11:20:00,105.87,105.97,105.77,105.89,67855.0,105.5877,105.6875,105.488,105.6077,67855.0
2024-10-29 11:25:00,105.89,105.93,105.67,105.67,116680.0,105.6077,105.6476,105.3883,105.3883,116680.0
2024-10-29 11:30:00,105.68,105.73,105.6,105.7,92955.0,105.3982,105.4481,105.3184,105.4182,92955.0
2024-10-29 11:35:00,105.71,105.81,105.65,105.78,48848.0,105.4282,105.5279,105.3683,105.498,48848.0
2024-10-29 11:40:00,105.78,106.12,105.78,106.03,148767.0,105.498,105.8371,105.498,105.7473,148767.0
2024-10-29 11:45:00,106.03,106.19,105.98,106.15,68831.0,105.7473,105.9069,105.6974,105.867,68831.0
2024-10-29 11:50:00,106.14,106.17,106.0,106.12,65638.0,105.857,105.8869,105.7174,105.8371,65638.0
2024-10-29 11:55:00,106.12,106.49,106.11,106.43,123018.0,105.8371,106.2061,105.8271,106.1462,123018.0
2024-10-29 12:00:00,106.44,106.64,106.44,106.51,109923.0,106.1562,106.3557,106.1562,106.226,109923.0
2024-10-29 12:05:00,106.5,106.77,106.48,106.64,84362.0,106.2161,106.4853,106.1961,106.3557,84362.0
2024-10-29 12:10:00,106.62,106.72,106.59,106.71,59448.0,106.3357,106.4355,106.3058,106.4255,59448.0
2024-10-29 12:15:00,106.7,106.86,106.64,106.69,54121.0,106.4155,106.5751,106.3557,106.4055,54121.0
2024-10-29 12:20:00,106.71,106.83,106.61,106.65,52901.0,106.4255,106.5452,106.3258,106.3657,52901.0
2024-10-29 12:25:00,106.67,106.67,106.44,106.5,52978.0,106.3856,106.3856,106.1562,106.2161,52978.0
2024-10-29 12:30:00,106.52,106.61,106.41,106.47,61950.0,106.236,106.3258,106.1263,106.1861,61950.0
2024-10-29 12:35:00,106.47,106.63,106.36,106.48,39178.0,106.1861,106.3457,106.0764,106.1961,39178.0
2024-10-29 12:40:00,106.5,106.68,106.46,106.61,36279.0,106.2161,106.3956,106.1762,106.3258,36279.0
2024-10-29 12:45:00,106.6,106.63,106.51,106.58,30147.0,106.3158,106.3457,106.226,106.2958,30147.0
2024-10-29 12:50:00,106.6,106.71,106.57,106.67,46733.0,106.3158,106.4255,106.2859,106.3856,46733.0
2024-10-29 12:55:00,106.68,106.89,106.66,106.87,82170.0,106.3956,106.605,106.3756,106.5851,82170.0
2024-10-29 13:00:00,106.87,107.07,106.79,107.04,196379.0,106.5851,106.7845,106.5053,106.7546,196379.0
2024-10-29 13:05:00,107.05,107.07,106.93,107.0,58863.0,106.7646,106.7845,106.6449,106.7147,58863.0
2024-10-29 13:10:00,107.0,107.1,106.99,107.05,45008.0,106.7147,106.8145,106.7047,106.7646,45008.0
2024-10-29 13:15:00,107.06,107.24,107.03,107.22,83752.0,106.7746,106.9541,106.7446,106.9341,83752.0
2024-10-29 13:20:00,107.22,107.23,107.05,107.21,54677.0,106.9341,106.9441,106.7646,106.9242,54677.0
2024-10-29 13:25:00,107.22,107.26,107.13,107.17,93945.0,106.9341,106.974,106.8444,106.8843,93945.0
2024-10-29 13:30:00,107.17,107.18,106.93,107.03,89369.0,106.8843,106.8942,106.6449,106.7446,89369.0
2024-10-29 13:35:00,107.01,107.08,106.9,106.98,41398.0,106.7247,106.7945,106.615,106.6948,41398.0
2024-10-29 13:40:00,106.99,107.08,106.95,106.99,53038.0,106.7047,106.7945,106.6649,106.7047,53038.0
2024-10-29 13:45:00,107.01,107.16,107.01,107.09,53815.0,106.7247,106.8743,106.7247,106.8045,53815.0
2024-10-29 13:50:00,107.09,107.23,107.06,107.22,42225.0,106.8045,106.9441,106.7746,106.9341,42225.0
2024-10-29 13:55:00,107.22,107.22,107.06,107.11,35469.0,106.9341,106.9341,106.7746,106.8244,35469.0
2024-10-29 14:00:00,107.12,107.22,107.07,107.09,46402.0,106.8344,106.9341,106.7845,106.8045,46402.0
2024-10-29 14:05:00,107.07,107.12,106.99,107.03,49201.0,106.7845,106.8344,106.7047,106.7446,49201.0
2024-10-29 14:10:00,107.05,107.1,106.98,107.06,56326.0,106.7646,106.8145,106.6948,106.7746,56326.0
2024-10-29 14:15:00,107.06,107.1,106.97,107.1,31213.0,106.7746,106.8145,106.6848,106.8145,31213.0
2024-10-29 14:20:00,107.09,107.7,107.09,107.58,396161.0,106.8045,107.4129,106.8045,107.2932,396161.0
2024-10-29 14:25:00,107.57,107.68,107.51,107.61,86417.0,107.2832,107.3929,107.2234,107.3231,86417.0
2024-10-29 14:30:00,107.6,107.79,107.57,107.78,92104.0,107.3131,107.5026,107.2832,107.4926,92104.0
2024-10-29 14:35:00,107.78,107.78,107.54,107.63,74148.0,107.4926,107.4926,107.2533,107.343,74148.0
2024-10-29 14:40:00,107.61,107.62,107.51,107.53,65865.0,107.3231,107.3331,107.2234,107.2433,65865.0
2024-10-29 14:45:00,107.53,107.56,107.44,107.55,64395.0,107.2433,107.2732,107.1535,107.2633,64395.0
2024-10-29 14:50:00,107.55,107.56,107.43,107.46,66235.0,107.2633,107.2732,107.1436,107.1735,66235.0
2024-10-29 14:55:00,107.43,107.48,107.36,107.44,44713.0,107.1436,107.1934,107.0738,107.1535,44713.0
2024-10-29 15:00:00,107.45,107.67,107.45,107.65,54068.0,107.1635,107.3829,107.1635,107.363,54068.0
2024-10-29 15:05:00,107.65,107.77,107.63,107.77,91610.0,107.363,107.4827,107.343,107.4827,91610.0
2024-10-29 15:10:00,107.78,107.79,107.72,107.79,40016.0,107.4926,107.5026,107.4328,107.5026,40016.0
2024-10-29 15:15:00,107.78,107.88,107.7,107.87,65610.0,107.4926,107.5924,107.4129,107.5824,65610.0
2024-10-29 15:20:00,107.88,108.1,107.85,108.06,102618.0,107.5924,107.8118,107.5625,107.7719,102618.0
2024-10-29 15:25:00,108.06,108.38,107.99,108.33,300921.0,107.7719,108.091,107.7021,108.0412,300921.0
2024-10-29 15:30:00,108.32,108.46,108.29,108.43,134891.0,108.0312,108.1708,108.0013,108.1409,134891.0
2024-10-29 15:35:00,108.45,108.45,108.26,108.28,120213.0,108.1609,108.1609,107.9714,107.9913,120213.0
2024-10-29 15:40:00,108.28,108.43,108.23,108.43,81914.0,107.9913,108.1409,107.9414,108.1409,81914.0
2024-10-29 15:45:00,108.42,108.75,108.42,108.6,174906.0,108.1309,108.4601,108.1309,108.3105,174906.0
2024-10-29 15:50:00,108.6,108.6,108.19,108.25,272317.0,108.3105,108.3105,107.9015,107.9614,272317.0
2024-10-29 15:55:00,108.23,108.32,107.76,108.18,583186.0,107.9414,108.0312,107.4727,107.8916,583186.0
2024-10-30 09:30:00,106.26,106.65,105.93,105.98,320112.0,105.9767,106.3657,105.6476,105.6974,320112.0
2024-10-30 09:35:00,105.98,106.56,105.98,106.05,212228.0,105.6974,106.2759,105.6974,105.7673,212228.0
2024-10-30 09:40:00,106.07,106.12,104.93,105.31,384517.0,105.7872,105.8371,104.6502,105.0292,384517.0
2024-10-30 09:45:00,105.26,105.75,105.06,105.63,152921.0,104.9794,105.468,104.7799,105.3484,152921.0
2024-10-30 09:50:00,105.61,105.94,105.59,105.88,168379.0,105.3284,105.6575,105.3085,105.5977,168379.0
2024-10-30 09:55:00,105.92,106.22,105.88,106.17,145926.0,105.6376,105.9368,105.5977,105.8869,145926.0
2024-10-30 10:00:00,106.19,106.74,106.15,106.68,190962.0,105.9069,106.4554,105.867,106.3956,190962.0
2024-10-30 10:05:00,106.68,106.8,106.58,106.71,98931.0,106.3956,106.5153,106.2958,106.4255,98931.0
2024-10-30 10:10:00,106.73,106.77,106.39,106.41,73673.0,106.4454,106.4853,106.1063,106.1263,73673.0
2024-10-30 10:15:00,106.41,106.6,106.33,106.46,58667.0,106.1263,106.3158,106.0465,106.1762,58667.0
2024-10-30 10:20:00,106.48,106.6,106.27,106.29,89808.0,106.1961,106.3158,105.9867,106.0066,89808.0
2024-10-30 10:25:00,106.27,106.57,106.25,106.38,63213.0,105.9867,106.2859,105.9667,106.0964,63213.0
2024-10-30 10:30:00,106.36,106.44,106.19,106.27,72388.0,106.0764,106.1562,105.9069,105.9867,72388.0
2024-10-30 10:35:00,106.29,106.41,106.17,106.19,76451.0,106.0066,106.1263,105.8869,105.9069,76451.0
2024-10-30 10:40:00,106.19,106.38,106.06,106.25,82796.0,105.9069,106.0964,105.7772,105.9667,82796.0
2024-10-30 10:45:00,106.24,106.33,106.12,106.16,66813.0,105.9567,106.0465,105.8371,105.877,66813.0
2024-10-30 10:50:00,106.17,106.18,105.62,105.64,133215.0,105.8869,105.8969,105.3384,105.3583,133215.0
2024-10-30 10:55:00,105.63,105.75,105.53,105.61,97629.0,105.3484,105.468,105.2486,105.3284,97629.0
2024-10-30 11:00:00,105.61,105.65,105.5,105.55,88409.0,105.3284,105.3683,105.2187,105.2686,88409.0
2024-10-30 11:05:00,105.55,105.65,105.4,105.55,97058.0,105.2686,105.3683,105.119,105.2686,97058.0
2024-10-30 11:10:00,105.54,105.59,105.15,105.18,91832.0,105.2586,105.3085,104.8696,104.8996,91832.0
2024-10-30 11:15:00,105.19,105.39,105.14,105.3,93658.0,104.9095,105.109,104.8597,105.0192,93658.0
2024-10-30 11:20:00,105.33,105.38,105.2,105.36,68858.0,105.0492,105.099,104.9195,105.0791,68858.0
2024-10-30 11:25:00,105.36,105.58,105.31,105.53,81324.0,105.0791,105.2985,105.0292,105.2486,81324.0
2024-10-30 11:30:00,105.51,105.53,105.16,105.18,60016.0,105.2287,105.2486,104.8796,104.8996,60016.0
2024-10-30 11:35:00,105.16,105.21,104.99,105.1,177263.0,104.8796,104.9295,104.7101,104.8198,177263.0
2024-10-30 11:40:00,105.12,105.22,105.02,105.07,94888.0,104.8397,104.9395,104.74,104.7899,94888.0
2024-10-30 11:45:00,105.05,105.08,104.91,104.92,106348.0,104.7699,104.7998,104.6303,104.6403,106348.0
2024-10-30 11:50:00,104.93,105.04,104.77,104.78,136685.0,104.6502,104.7599,104.4907,104.5006,136685.0
2024-10-30 11:55:00,104.79,104.81,104.53,104.55,131066.0,104.5106,104.5306,104.2513,104.2712,131066.0
2024-10-30 12:00:00,104.54,104.54,104.35,104.39,245352.0,104.2613,104.2613,104.0718,104.1117,245352.0
2024-10-30 12:05:00,104.39,104.51,104.33,104.38,139133.0,104.1117,104.2314,104.0518,104.1017,139133.0
2024-10-30 12:10:00,104.37,104.41,104.17,104.21,114024.0,104.0917,104.1316,103.8923,103.9322,114024.0
2024-10-30 12:15:00,104.21,104.33,104.2,104.21,179157.0,103.9322,104.0518,103.9222,103.9322,179157.0
2024-10-30 12:20:00,104.2,104.29,104.09,104.22,115633.0,103.9222,104.0119,103.8125,103.9421,115633.0
2024-10-30 12:25:00,104.22,104.27,104.08,104.27,78075.0,103.9421,103.992,103.8025,103.992,78075.0
2024-10-30 12:30:00,104.28,104.4,104.24,104.36,107125.0,104.002,104.1216,103.9621,104.0818,107125.0
2024-10-30 12:35:00,104.39,104.39,104.11,104.28,62238.0,104.1117,104.1117,103.8324,104.002,62238.0
2024-10-30 12:40:00,104.28,104.49,104.22,104.48,76864.0,104.002,104.2114,103.9421,104.2014,76864.0
2024-10-30 12:45:00,104.51,104.79,104.46,104.77,87728.0,104.2314,104.5106,104.1815,104.4907,87728.0
2024-10-30 12:50:00,104.76,104.78,104.66,104.69,80822.0,104.4807,104.5006,104.381,104.4109,80822.0
2024-10-30 12:55:00,104.69,104.78,104.62,104.62,65973.0,104.4109,104.5006,104.3411,104.3411,65973.0
2024-10-30 13:00:00,104.61,104.62,104.5,104.54,63109.0,104.3311,104.3411,104.2214,104.2613,63109.0
2024-10-30 13:05:00,104.54,104.55,104.37,104.5,89213.0,104.2613,104.2712,104.0917,104.2214,89213.0
2024-10-30 13:10:00,104.5,104.55,104.41,104.5,34949.0,104.2214,104.2712,104.1316,104.2214,34949.0
2024-10-30 13:15:00,104.49,104.63,104.48,104.57,38000.0,104.2114,104.351,104.2014,104.2912,38000.0
2024-10-30 13:20:00,104.59,104.77,104.59,104.59,65080.0,104.3111,104.4907,104.3111,104.3111,65080.0
2024-10-30 13:25:00,104.6,104.62,104.37,104.43,55457.0,104.3211,104.3411,104.0917,104.1516,55457.0
2024-10-30 13:30:00,104.43,104.52,104.17,104.17,83719.0,104.1516,104.2413,103.8923,103.8923,83719.0
2024-10-30 13:35:00,104.16,104.16,103.67,103.68,248266.0,103.8823,103.8823,103.3936,103.4036,248266.0
2024-10-30 13:40:00,103.68,103.87,103.64,103.77,131636.0,103.4036,103.5931,103.3637,103.4933,131636.0
2024-10-30 13:45:00,103.77,104.06,103.74,104.05,226577.0,103.4933,103.7826,103.4634,103.7726,226577.0
2024-10-30 13:50:00,104.06,104.24,103.87,104.09,159539.0,103.7826,103.9621,103.5931,103.8125,159539.0
2024-10-30 13:55:00,104.08,104.11,104.02,104.09,50734.0,103.8025,103.8324,103.7427,103.8125,50734.0
2024-10-30 14:00:00,104.07,104.22,103.91,104.13,118414.0,103.7925,103.9421,103.633,103.8524,118414.0
2024-10-30 14:05:00,104.13,104.27,104.08,104.27,70234.0,103.8524,103.992,103.8025,103.992,70234.0
2024-10-30 14:10:00,104.29,104.4,104.25,104.4,79478.0,104.0119,104.1216,103.972,104.1216,79478.0
2024-10-30 14:15:00,104.4,104.42,104.17,104.19,56351.0,104.1216,104.1416,103.8923,103.9122,56351.0
2024-10-30 14:20:00,104.2,104.33,104.2,104.32,58234.0,103.9222,104.0518,103.9222,104.0419,58234.0
2024-10-30 14:25:00,104.32,104.32,104.19,104.22,45636.0,104.0419,104.0419,103.9122,103.9421,45636.0
2024-10-30 14:30:00,104.2,104.46,104.2,104.43,48161.0,103.9222,104.1815,103.9222,104.1516,48161.0
2024-10-30 14:35:00,104.44,104.54,104.35,104.39,81401.0,104.1615,104.2613,104.0718,104.1117,81401.0
2024-10-30 14:40:00,104.38,104.59,104.34,104.49,56127.0,104.1017,104.3111,104.0618,104.2114,56127.0
2024-10-30 14:45:00,104.49,104.68,104.49,104.62,52908.0,104.2114,104.4009,104.2114,104.3411,52908.0
2024-10-30 14:50:00,104.62,104.73,104.62,104.73,56158.0,104.3411,104.4508,104.3411,104.4508,56158.0
2024-10-30 14:55:00,104.73,104.87,104.72,104.81,57887.0,104.4508,104.5904,104.4408,104.5306,57887.0
2024-10-30 15:00:00,104.79,104.79,104.58,104.64,65160.0,104.5106,104.5106,104.3012,104.361,65160.0
2024-10-30 15:05:00,104.64,104.74,104.46,104.66,85982.0,104.361,104.4607,104.1815,104.381,85982.0
2024-10-30 15:10:00,104.66,104.9,104.66,104.9,58632.0,104.381,104.6203,104.381,104.6203,58632.0
2024-10-30 15:15:00,104.91,104.91,104.61,104.66,98958.0,104.6303,104.6303,104.3311,104.381,98958.0
2024-10-30 15:20:00,104.66,104.7,104.51,104.57,77715.0,104.381,104.4208,104.2314,104.2912,77715.0
2024-10-30 15:25:00,104.56,104.61,104.43,104.43,60622.0,104.2812,104.3311,104.1516,104.1516,60622.0
2024-10-30 15:30:00,104.43,104.46,104.21,104.21,124352.0,104.1516,104.1815,103.9322,103.9322,124352.0
2024-10-30 15:35:00,104.2,104.33,104.06,104.27,98642.0,103.9222,104.0518,103.7826,103.992,98642.0
2024-10-30 15:40:00,104.28,104.42,104.21,104.22,108879.0,104.002,104.1416,103.9322,103.9421,108879.0
2024-10-30 15:45:00,104.22,104.35,104.12,104.15,159236.0,103.9421,104.0718,103.8424,103.8723,159236.0
2024-10-30 15:50:00,104.14,104.39,104.05,104.1,332116.0,103.8623,104.1117,103.7726,103.8224,332116.0
2024-10-30 15:55:00,104.1,104.27,104.0,104.0,659955.0,103.8224,103.992,103.7227,103.7227,659955.0
2024-10-31 09:30:00,102.2,102.49,100.75,101.43,747250.0,101.9275,102.2167,100.4814,101.1596,747250.0
2024-10-31 09:35:00,101.4,101.42,100.71,101.24,331703.0,101.1296,101.1496,100.4415,100.9701,331703.0
2024-10-31 09:40:00,101.24,101.37,100.94,101.14,217314.0,100.9701,101.0997,100.6709,100.8703,217314.0
2024-10-31 09:45:00,101.14,101.14,100.24,100.27,375662.0,100.8703,100.8703,99.9727,100.0027,375662.0
2024-10-31 09:50:00,100.24,100.45,100.02,100.35,300974.0,99.9727,100.1822,99.7533,100.0824,300974.0
2024-10-31 09:55:00,100.32,100.54,99.72,100.01,347264.0,100.0525,100.2719,99.4541,99.7434,347264.0
2024-10-31 10:00:00,99.97,100.3,99.8,100.21,243781.0,99.7035,100.0326,99.5339,99.9428,243781.0
2024-10-31 10:05:00,100.21,100.64,100.19,100.5,232410.0,99.9428,100.3717,99.9229,100.232,232410.0
2024-10-31 10:10:00,100.5,100.57,99.93,100.22,200969.0,100.232,100.3019,99.6636,99.9528,200969.0
2024-10-31 10:15:00,100.21,100.6,100.03,100.41,182304.0,99.9428,100.3318,99.7633,100.1423,182304.0
2024-10-31 10:20:00,100.38,100.53,100.3,100.49,100075.0,100.1124,100.262,100.0326,100.2221,100075.0
2024-10-31 10:25:00,100.47,100.53,99.96,99.96,118951.0,100.2021,100.262,99.6935,99.6935,118951.0
2024-10-31 10:30:00,99.95,100.17,99.66,99.7,214467.0,99.6835,99.9029,99.3943,99.4342,214467.0
2024-10-31 10:35:00,99.7,99.81,99.58,99.79,163584.0,99.4342,99.5439,99.3145,99.5239,163584.0
2024-10-31 10:40:00,99.8,99.86,99.42,99.59,298718.0,99.5339,99.5938,99.1549,99.3245,298718.0
2024-10-31 10:45:00,99.59,99.82,99.46,99.56,140049.0,99.3245,99.5539,99.1948,99.2946,140049.0
2024-10-31 10:50:00,99.56,99.63,99.41,99.55,136504.0,99.2946,99.3644,99.145,99.2846,136504.0
2024-10-31 10:55:00,99.56,99.67,99.45,99.47,121885.0,99.2946,99.4043,99.1848,99.2048,121885.0
2024-10-31 11:00:00,99.46,99.75,99.41,99.62,194784.0,99.1948,99.484,99.145,99.3544,194784.0
2024-10-31 11:05:00,99.6,100.0,99.55,99.89,114720.0,99.3344,99.7334,99.2846,99.6237,114720.0
2024-10-31 11:10:00,99.91,99.91,99.62,99.63,79402.0,99.6436,99.6436,99.3544,99.3644,79402.0
2024-10-31 11:15:00,99.61,99.85,99.56,99.66,93482.0,99.3444,99.5838,99.2946,99.3943,93482.0
2024-10-31 11:20:00,99.66,99.99,99.58,99.92,117593.0,99.3943,99.7234,99.3145,99.6536,117593.0
2024-10-31 11:25:00,99.9,100.06,99.75,99.78,95545.0,99.6336,99.7932,99.484,99.514,95545.0
2024-10-31 11:30:00,99.76,99.79,99.46,99.46,138410.0,99.494,99.5239,99.1948,99.1948,138410.0
2024-10-31 11:35:00,99.47,99.52,99.39,99.4,86126.0,99.2048,99.2547,99.125,99.135,86126.0
2024-10-31 11:40:00,99.4,99.48,99.22,99.46,117689.0,99.135,99.2148,98.9555,99.1948,117689.0
2024-10-31 11:45:00,99.46,99.62,99.4,99.48,90837.0,99.1948,99.3544,99.135,99.2148,90837.0
2024-10-31 11:50:00,99.48,99.55,99.15,99.2,130625.0,99.2148,99.2846,98.8856,98.9355,130625.0
2024-10-31 11:55:00,99.19,99.56,99.18,99.55,126319.0,98.9255,99.2946,98.9156,99.2846,126319.0
2024-10-31 12:00:00,99.55,99.62,99.38,99.61,80141.0,99.2846,99.3544,99.115,99.3444,80141.0
2024-10-31 12:05:00,99.59,99.7,99.48,99.52,62334.0,99.3245,99.4342,99.2148,99.2547,62334.0
2024-10-31 12:10:00,99.49,99.8,99.38,99.69,89408.0,99.2247,99.5339,99.115,99.4242,89408.0
2024-10-31 12:15:00,99.68,99.86,99.53,99.78,108017.0,99.4142,99.5938,99.2646,99.514,108017.0
2024-10-31 12:20:00,99.82,99.88,99.63,99.66,143010.0,99.5539,99.6137,99.3644,99.3943,143010.0
2024-10-31 12:25:00,99.67,99.87,99.61,99.85,67130.0,99.4043,99.6037,99.3444,99.5838,67130.0
2024-10-31 12:30:00,99.85,100.13,99.8,100.1,167923.0,99.5838,99.863,99.5339,99.8331,167923.0
2024-10-31 12:35:00,100.1,100.18,99.96,100.03,75472.0,99.8331,99.9129,99.6935,99.7633,75472.0
2024-10-31 12:40:00,100.03,100.07,99.8,100.04,82084.0,99.7633,99.8032,99.5339,99.7733,82084.0
2024-10-31 12:45:00,100.03,100.07,99.9,99.95,76604.0,99.7633,99.8032,99.6336,99.6835,76604.0
2024-10-31 12:50:00,99.94,100.01,99.82,99.9,46378.0,99.6735,99.7434,99.5539,99.6336,46378.0
2024-10-31 12:55:00,99.91,99.98,99.77,99.78,59886.0,99.6436,99.7134,99.504,99.514,59886.0
2024-10-31 13:00:00,99.77,99.92,99.7,99.9,44585.0,99.504,99.6536,99.4342,99.6336,44585.0
2024-10-31 13:05:00,99.9,99.9,99.75,99.81,78916.0,99.6336,99.6336,99.484,99.5439,78916.0
2024-10-31 13:10:00,99.8,99.88,99.61,99.67,95415.0,99.5339,99.6137,99.3444,99.4043,95415.0
2024-10-31 13:15:00,99.65,99.71,99.6,99.64,47098.0,99.3843,99.4442,99.3344,99.3743,47098.0
2024-10-31 13:20:00,99.64,99.71,99.56,99.62,89590.0,99.3743,99.4442,99.2946,99.3544,89590.0
2024-10-31 13:25:00,99.63,99.65,99.48,99.56,95504.0,99.3644,99.3843,99.2148,99.2946,95504.0
2024-10-31 13:30:00,99.55,99.59,99.43,99.5,62798.0,99.2846,99.3245,99.1649,99.2347,62798.0
2024-10-31 13:35:00,99.51,99.54,99.24,99.29,133170.0,99.2447,99.2746,98.9754,99.0253,133170.0
2024-10-31 13:40:00,99.29,99.39,99.22,99.27,94958.0,99.0253,99.125,98.9555,99.0053,94958.0
2024-10-31 13:45:00,99.29,99.31,99.12,99.29,118895.0,99.0253,99.0452,98.8557,99.0253,118895.0
2024-10-31 13:50:00,99.27,99.45,99.22,99.24,69151.0,99.0053,99.1848,98.9555,98.9754,69151.0
2024-10-31 13:55:00,99.23,99.26,99.07,99.19,65807.0,98.9654,98.9954,98.8059,98.9255,65807.0
2024-10-31 14:00:00,99.19,99.22,99.1,99.19,104024.0,98.9255,98.9555,98.8358,98.9255,104024.0
2024-10-31 14:05:00,99.2,99.39,99.16,99.22,96626.0,98.9355,99.125,98.8956,98.9555,96626.0
2024-10-31 14:10:00,99.22,99.55,99.21,99.51,113271.0,98.9555,99.2846,98.9455,99.2447,113271.0
2024-10-31 14:15:00,99.5,99.54,99.38,99.42,84944.0,99.2347,99.2746,99.115,99.1549,84944.0
2024-10-31 14:20:00,99.43,99.51,99.31,99.48,70280.0,99.1649,99.2447,99.0452,99.2148,70280.0
2024-10-31 14:25:00,99.48,99.53,99.34,99.51,63803.0,99.2148,99.2646,99.0751,99.2447,63803.0
2024-10-31 14:30:00,99.5,99.55,99.31,99.48,135160.0,99.2347,99.2846,99.0452,99.2148,135160.0
2024-10-31 14:35:00,99.49,99.54,99.33,99.5,83515.0,99.2247,99.2746,99.0652,99.2347,83515.0
2024-10-31 14:40:00,99.49,99.54,99.3,99.46,102083.0,99.2247,99.2746,99.0352,99.1948,102083.0
2024-10-31 14:45:00,99.45,99.52,99.32,99.33,54786.0,99.1848,99.2547,99.0552,99.0652,54786.0
2024-10-31 14:50:00,99.34,99.57,99.34,99.56,90967.0,99.0751,99.3045,99.0751,99.2946,90967.0
2024-10-31 14:55:00,99.56,99.79,99.52,99.77,124738.0,99.2946,99.5239,99.2547,99.504,124738.0
2024-10-31 15:00:00,99.78,99.91,99.74,99.9,138159.0,99.514,99.6436,99.4741,99.6336,138159.0
2024-10-31 15:05:00,99.9,100.08,99.89,99.98,125489.0,99.6336,99.8132,99.6237,99.7134,125489.0
2024-10-31 15:10:00,99.99,99.99,99.81,99.92,101760.0,99.7234,99.7234,99.5439,99.6536,101760.0
2024-10-31 15:15:00,99.92,99.96,99.84,99.94,86940.0,99.6536,99.6935,99.5738,99.6735,86940.0
2024-10-31 15:20:00,99.94,100.07,99.92,100.0,124194.0,99.6735,99.8032,99.6536,99.7334,124194.0
2024-10-31 15:25:00,100.01,100.05,99.89,99.89,127114.0,99.7434,99.7832,99.6237,99.6237,127114.0
2024-10-31 15:30:00,99.9,100.01,99.82,100.0,168954.0,99.6336,99.7434,99.5539,99.7334,168954.0
2024-10-31 15:35:00,100.01,100.05,99.92,99.94,114712.0,99.7434,99.7832,99.6536,99.6735,114712.0
2024-10-31 15:40:00,99.94,100.06,99.83,100.03,135577.0,99.6735,99.7932,99.5638,99.7633,135577.0
2024-10-31 15:45:00,100.04,100.35,100.02,100.3,194052.0,99.7733,100.0824,99.7533,100.0326,194052.0
2024-10-31 15:50:00,100.3,100.42,99.67,99.72,347306.0,100.0326,100.1523,99.4043,99.4541,347306.0
2024-10-31 15:55:00,99.74,99.9,99.58,99.64,871341.0,99.4741,99.6336,99.3145,99.3743,871341.0
2024-11-01 09:30:00,100.16,100.45,99.65,99.79,418904.0,99.893,100.1822,99.3843,99.5239,418904.0
2024-11-01 09:35:00,99.81,100.18,99.65,100.09,225221.0,99.5439,99.9129,99.3843,99.8231,225221.0
2024-11-01 09:40:00,100.1,100.55,100.09,100.24,235498.0,99.8331,100.2819,99.8231,99.9727,235498.0
2024-11-01 09:45:00,100.22,100.45,100.03,100.39,185448.0,99.9528,100.1822,99.7633,100.1223,185448.0
2024-11-01 09:50:00,100.36,100.36,99.86,99.87,172966.0,100.0924,100.0924,99.5938,99.6037,172966.0
2024-11-01 09:55:00,99.88,100.3,99.86,100.2,110109.0,99.6137,100.0326,99.5938,99.9328,110109.0
2024-11-01 10:00:00,100.21,100.32,99.57,99.57,167923.0,99.9428,100.0525,99.3045,99.3045,167923.0
2024-11-01 10:05:00,99.56,100.33,99.48,100.22,206026.0,99.2946,100.0625,99.2148,99.9528,206026.0
2024-11-01 10:10:00,100.25,100.56,100.21,100.42,233982.0,99.9827,100.2919,99.9428,100.1523,233982.0
2024-11-01 10:15:00,100.42,100.48,100.23,100.23,116660.0,100.1523,100.2121,99.9628,99.9628,116660.0
2024-11-01 10:20:00,100.23,100.43,100.11,100.27,109540.0,99.9628,100.1622,99.8431,100.0027,109540.0
2024-11-01 10:25:00,100.27,100.48,100.1,100.41,67914.0,100.0027,100.2121,99.8331,100.1423,67914.0
2024-11-01 10:30:00,100.42,100.48,100.2,100.38,206573.0,100.1523,100.2121,99.9328,100.1124,206573.0
2024-11-01 10:35:00,100.38,100.48,100.13,100.21,100601.0,100.1124,100.2121,99.863,99.9428,100601.0
2024-11-01 10:40:00,100.24,100.29,99.97,100.09,100126.0,99.9727,100.0226,99.7035,99.8231,100126.0
2024-11-01 10:45:00,100.09,100.14,99.82,100.06,110613.0,99.8231,99.873,99.5539,99.7932,110613.0
2024-11-01 10:50:00,100.06,100.06,99.84,99.93,73686.0,99.7932,99.7932,99.5738,99.6636,73686.0
2024-11-01 10:55:00,99.91,100.18,99.86,100.17,81840.0,99.6436,99.9129,99.5938,99.9029,81840.0
2024-11-01 11:00:00,100.16,100.21,100.02,100.18,96971.0,99.893,99.9428,99.7533,99.9129,96971.0
2024-11-01 11:05:00,100.16,100.17,99.87,99.92,69149.0,99.893,99.9029,99.6037,99.6536,69149.0
2024-11-01 11:10:00,99.95,100.38,99.9,100.36,145798.0,99.6835,100.1124,99.6336,100.0924,145798.0
2024-11-01 11:15:00,100.37,100.5,100.28,100.4,166394.0,100.1024,100.232,100.0126,100.1323,166394.0
2024-11-01 11:20:00,100.4,100.42,100.08,100.23,73060.0,100.1323,100.1523,99.8132,99.9628,73060.0
2024-11-01 11:25:00,100.24,100.34,100.12,100.31,53131.0,99.9727,100.0725,99.8531,100.0426,53131.0
2024-11-01 11:30:00,100.32,100.37,100.16,100.23,37477.0,100.0525,100.1024,99.893,99.9628,37477.0
2024-11-01 11:35:00,100.23,100.24,100.06,100.21,48543.0,99.9628,99.9727,99.7932,99.9428,48543.0
2024-11-01 11:40:00,100.2,100.21,99.94,99.97,61943.0,99.9328,99.9428,99.6735,99.7035,61943.0
2024-11-01 11:45:00,99.98,100.29,99.98,100.12,62852.0,99.7134,100.0226,99.7134,99.8531,62852.0
2024-11-01 11:50:00,100.12,100.28,100.04,100.26,45767.0,99.8531,100.0126,99.7733,99.9927,45767.0
2024-11-01 11:55:00,100.27,100.32,100.21,100.3,42817.0,100.0027,100.0525,99.9428,100.0326,42817.0
2024-11-01 12:00:00,100.29,100.4,100.25,100.34,83684.0,100.0226,100.1323,99.9827,100.0725,83684.0
2024-11-01 12:05:00,100.33,100.4,100.26,100.37,64281.0,100.0625,100.1323,99.9927,100.1024,64281.0
2024-11-01 12:10:00,100.39,100.47,100.3,100.46,65853.0,100.1223,100.2021,100.0326,100.1922,65853.0
2024-11-01 12:15:00,100.47,100.61,100.41,100.6,118464.0,100.2021,100.3418,100.1423,100.3318,118464.0
2024-11-01 12:20:00,100.6,100.6,100.38,100.53,109043.0,100.3318,100.3318,100.1124,100.262,109043.0
2024-11-01 12:25:00,100.51,100.52,100.4,100.42,46583.0,100.242,100.252,100.1323,100.1523,46583.0
2024-11-01 12:30:00,100.43,100.55,100.31,100.55,90087.0,100.1622,100.2819,100.0426,100.2819,90087.0
2024-11-01 12:35:00,100.55,100.55,100.38,100.44,51297.0,100.2819,100.2819,100.1124,100.1722,51297.0
2024-11-01 12:40:00,100.43,100.45,100.01,100.08,51665.0,100.1622,100.1822,99.7434,99.8132,51665.0
2024-11-01 12:45:00,100.07,100.2,100.03,100.13,37035.0,99.8032,99.9328,99.7633,99.863,37035.0
2024-11-01 12:50:00,100.12,100.2,100.08,100.11,39200.0,99.8531,99.9328,99.8132,99.8431,39200.0
2024-11-01 12:55:00,100.11,100.18,100.02,100.13,48827.0,99.8431,99.9129,99.7533,99.863,48827.0
2024-11-01 13:00:00,100.13,100.19,100.06,100.16,40028.0,99.863,99.9229,99.7932,99.893,40028.0
2024-11-01 13:05:00,100.16,100.17,99.83,99.91,54442.0,99.893,99.9029,99.5638,99.6436,54442.0
2024-11-01 13:10:00,99.91,100.05,99.84,99.95,51127.0,99.6436,99.7832,99.5738,99.6835,51127.0
2024-11-01 13:15:00,99.95,100.06,99.95,100.01,55790.0,99.6835,99.7932,99.6835,99.7434,55790.0
2024-11-01 13:20:00,100.03,100.26,100.03,100.24,76197.0,99.7633,99.9927,99.7633,99.9727,76197.0
2024-11-01 13:25:00,100.21,100.24,100.1,100.18,40273.0,99.9428,99.9727,99.8331,99.9129,40273.0
2024-11-01 13:30:00,100.19,100.2,99.85,99.87,65025.0,99.9229,99.9328,99.5838,99.6037,65025.0
2024-11-01 13:35:00,99.85,100.0,99.75,99.8,97711.0,99.5838,99.7334,99.484,99.5339,97711.0
2024-11-01 13:40:00,99.79,99.8,99.67,99.75,90223.0,99.5239,99.5339,99.4043,99.484,90223.0
2024-11-01 13:45:00,99.76,99.91,99.71,99.9,69893.0,99.494,99.6436,99.4442,99.6336,69893.0
2024-11-01 13:50:00,99.9,100.16,99.89,100.08,97430.0,99.6336,99.893,99.6237,99.8132,97430.0
2024-11-01 13:55:00,100.06,100.06,99.72,99.73,43560.0,99.7932,99.7932,99.4541,99.4641,43560.0
2024-11-01 14:00:00,99.72,99.87,99.67,99.85,60714.0,99.4541,99.6037,99.4043,99.5838,60714.0
2024-11-01 14:05:00,99.86,99.87,99.54,99.64,82670.0,99.5938,99.6037,99.2746,99.3743,82670.0
2024-11-01 14:10:00,99.63,99.75,99.59,99.73,49138.0,99.3644,99.484,99.3245,99.4641,49138.0
2024-11-01 14:15:00,99.73,99.8,99.62,99.67,99533.0,99.4641,99.5339,99.3544,99.4043,99533.0
2024-11-01 14:20:00,99.67,99.84,99.54,99.84,72210.0,99.4043,99.5738,99.2746,99.5738,72210.0
2024-11-01 14:25:00,99.82,99.88,99.72,99.78,41458.0,99.5539,99.6137,99.4541,99.514,41458.0
2024-11-01 14:30:00,99.76,99.83,99.65,99.75,57121.0,99.494,99.5638,99.3843,99.484,57121.0
2024-11-01 14:35:00,99.76,99.85,99.73,99.84,33576.0,99.494,99.5838,99.4641,99.5738,33576.0
2024-11-01 14:40:00,99.84,99.85,99.67,99.83,42998.0,99.5738,99.5838,99.4043,99.5638,42998.0
2024-11-01 14:45:00,99.83,99.92,99.71,99.76,45711.0,99.5638,99.6536,99.4442,99.494,45711.0
2024-11-01 14:50:00,99.78,99.87,99.75,99.78,42025.0,99.514,99.6037,99.484,99.514,42025.0
2024-11-01 14:55:00,99.77,99.82,99.69,99.8,37692.0,99.504,99.5539,99.4242,99.5339,37692.0
2024-11-01 15:00:00,99.79,99.81,99.64,99.72,30720.0,99.5239,99.5439,99.3743,99.4541,30720.0
2024-11-01 15:05:00,99.72,99.97,99.67,99.93,55372.0,99.4541,99.7035,99.4043,99.6636,55372.0
2024-11-01 15:10:00,99.93,100.05,99.92,100.01,116871.0,99.6636,99.7832,99.6536,99.7434,116871.0
2024-11-01 15:15:00,100.0,100.03,99.83,100.02,124437.0,99.7334,99.7633,99.5638,99.7533,124437.0
2024-11-01 15:20:00,100.02,100.03,99.81,99.86,84803.0,99.7533,99.7633,99.5439,99.5938,84803.0
2024-11-01 15:25:00,99.86,99.94,99.73,99.73,72860.0,99.5938,99.6735,99.4641,99.4641,72860.0
2024-11-01 15:30:00,99.73,99.84,99.68,99.73,90829.0,99.4641,99.5738,99.4142,99.4641,90829.0
2024-11-01 15:35:00,99.74,99.84,99.67,99.84,62957.0,99.4741,99.5738,99.4043,99.5738,62957.0
2024-11-01 15:40:00,99.84,99.94,99.77,99.81,89538.0,99.5738,99.6735,99.504,99.5439,89538.0
2024-11-01 15:45:00,99.81,99.91,99.68,99.69,81126.0,99.5439,99.6436,99.4142,99.4242,81126.0
2024-11-01 15:50:00,99.68,99.71,99.37,99.64,400987.0,99.4142,99.4442,99.1051,99.3743,400987.0
2024-11-01 15:55:00,99.63,99.78,99.52,99.73,681872.0,99.3644,99.514,99.2547,99.4641,681872.0
2024-11-04 09:30:00,101.49,102.38,101.0,101.74,861721.0,101.2194,102.107,100.7307,101.4687,861721.0
2024-11-04 09:35:00,101.71,101.98,101.23,101.5,272357.0,101.4388,101.7081,100.9601,101.2294,272357.0
2024-11-04 09:40:00,101.51,102.15,101.39,102.13,324126.0,101.2394,101.8776,101.1197,101.8577,324126.0
2024-11-04 09:45:00,102.12,102.25,101.64,101.94,215671.0,101.8477,101.9774,101.369,101.6682,215671.0
2024-11-04 09:50:00,101.95,101.96,101.27,101.54,109976.0,101.6782,101.6882,101.0,101.2693,109976.0
2024-11-04 09:55:00,101.55,101.76,101.33,101.52,103645.0,101.2792,101.4887,101.0598,101.2493,103645.0
2024-11-04 10:00:00,101.5,101.83,101.4,101.69,90637.0,101.2294,101.5585,101.1296,101.4189,90637.0
2024-11-04 10:05:00,101.71,101.81,101.39,101.69,129837.0,101.4388,101.5386,101.1197,101.4189,129837.0
2024-11-04 10:10:00,101.64,101.71,101.45,101.53,104835.0,101.369,101.4388,101.1795,101.2593,104835.0
2024-11-04 10:15:00,101.56,102.42,101.49,102.38,171591.0,101.2892,102.1469,101.2194,102.107,171591.0
2024-11-04 10:20:00,102.38,102.99,102.34,102.98,187759.0,102.107,102.7154,102.0671,102.7054,187759.0
2024-11-04 10:25:00,102.98,103.17,102.76,103.02,237265.0,102.7054,102.8949,102.486,102.7453,237265.0
2024-11-04 10:30:00,103.02,103.38,102.99,103.34,149358.0,102.7453,103.1044,102.7154,103.0645,149358.0
2024-11-04 10:35:00,103.35,103.62,103.11,103.12,305071.0,103.0744,103.3437,102.8351,102.8451,305071.0
2024-11-04 10:40:00,103.12,103.37,103.03,103.28,153383.0,102.8451,103.0944,102.7553,103.0046,153383.0
2024-11-04 10:45:00,103.27,103.53,103.09,103.52,130566.0,102.9947,103.254,102.8151,103.244,130566.0
2024-11-04 10:50:00,103.52,103.56,103.35,103.45,122814.0,103.244,103.2839,103.0744,103.1742,122814.0
2024-11-04 10:55:00,103.48,103.5,103.31,103.33,75135.0,103.2041,103.224,103.0346,103.0545,75135.0
2024-11-04 11:00:00,103.34,103.48,103.14,103.23,94670.0,103.0645,103.2041,102.865,102.9548,94670.0
2024-11-04 11:05:00,103.23,103.32,103.1,103.23,88588.0,102.9548,103.0445,102.8251,102.9548,88588.0
2024-11-04 11:10:00,103.25,103.7,103.25,103.57,135218.0,102.9747,103.4235,102.9747,103.2939,135218.0
2024-11-04 11:15:00,103.57,103.59,103.38,103.44,62548.0,103.2939,103.3138,103.1044,103.1642,62548.0
2024-11-04 11:20:00,103.45,103.53,103.31,103.48,132728.0,103.1742,103.254,103.0346,103.2041,132728.0
2024-11-04 11:25:00,103.48,103.79,103.45,103.78,114649.0,103.2041,103.5133,103.1742,103.5033,114649.0
2024-11-04 11:30:00,103.78,103.78,103.31,103.31,121240.0,103.5033,103.5033,103.0346,103.0346,121240.0
2024-11-04 11:35:00,103.3,103.37,103.05,103.08,130690.0,103.0246,103.0944,102.7752,102.8052,130690.0
2024-11-04 11:40:00,103.07,103.14,102.79,102.87,154086.0,102.7952,102.865,102.5159,102.5957,154086.0
2024-11-04 11:45:00,102.87,102.92,102.62,102.64,75941.0,102.5957,102.6456,102.3464,102.3663,75941.0
2024-11-04 11:50:00,102.62,102.64,102.41,102.41,96984.0,102.3464,102.3663,102.137,102.137,96984.0
2024-11-04 11:55:00,102.4,102.52,102.2,102.42,85222.0,102.127,102.2467,101.9275,102.1469,85222.0
2024-11-04 12:00:00,102.42,102.53,102.23,102.27,52356.0,102.1469,102.2566,101.9574,101.9973,52356.0
2024-11-04 12:05:00,102.27,102.31,102.03,102.06,82982.0,101.9973,102.0372,101.758,101.7879,82982.0
2024-11-04 12:10:00,102.04,102.43,102.04,102.38,49998.0,101.7679,102.1569,101.7679,102.107,49998.0
2024-11-04 12:15:00,102.39,102.51,102.38,102.45,66263.0,102.117,102.2367,102.107,102.1768,66263.0
2024-11-04 12:20:00,102.43,102.93,102.43,102.93,86762.0,102.1569,102.6556,102.1569,102.6556,86762.0
2024-11-04 12:25:00,102.93,102.93,102.79,102.84,42721.0,102.6556,102.6556,102.5159,102.5658,42721.0
2024-11-04 12:30:00,102.87,102.94,102.74,102.87,69215.0,102.5957,102.6655,102.4661,102.5957,69215.0
2024-11-04 12:35:00,102.88,103.0,102.66,102.67,50438.0,102.6057,102.7254,102.3863,102.3963,50438.0
2024-11-04 12:40:00,102.68,102.69,102.52,102.68,51513.0,102.4062,102.4162,102.2467,102.4062,51513.0
2024-11-04 12:45:00,102.68,102.76,102.57,102.76,43730.0,102.4062,102.486,102.2965,102.486,43730.0
2024-11-04 12:50:00,102.76,102.8,102.65,102.7,38714.0,102.486,102.5259,102.3763,102.4262,38714.0
2024-11-04 12:55:00,102.7,102.73,102.63,102.63,28347.0,102.4262,102.4561,102.3564,102.3564,28347.0
2024-11-04 13:00:00,102.61,102.75,102.58,102.69,27915.0,102.3364,102.476,102.3065,102.4162,27915.0
2024-11-04 13:05:00,102.7,102.73,102.45,102.52,47544.0,102.4262,102.4561,102.1768,102.2467,47544.0
2024-11-04 13:10:00,102.53,102.85,102.53,102.8,54001.0,102.2566,102.5758,102.2566,102.5259,54001.0
2024-11-04 13:15:00,102.82,102.88,102.73,102.78,43096.0,102.5459,102.6057,102.4561,102.506,43096.0
2024-11-04 13:20:00,102.76,102.91,102.73,102.86,44320.0,102.486,102.6356,102.4561,102.5858,44320.0
2024-11-04 13:25:00,102.85,102.87,102.72,102.74,28682.0,102.5758,102.5957,102.4461,102.4661,28682.0
2024-11-04 13:30:00,102.72,102.77,102.66,102.74,28277.0,102.4461,102.496,102.3863,102.4661,28277.0
2024-11-04 13:35:00,102.74,102.95,102.69,102.93,35922.0,102.4661,102.6755,102.4162,102.6556,35922.0
2024-11-04 13:40:00,102.95,102.99,102.85,102.92,54951.0,102.6755,102.7154,102.5758,102.6456,54951.0
2024-11-04 13:45:00,102.92,102.99,102.82,102.85,38806.0,102.6456,102.7154,102.5459,102.5758,38806.0
2024-11-04 13:50:00,102.85,102.87,102.71,102.71,27850.0,102.5758,102.5957,102.4362,102.4362,27850.0
2024-11-04 13:55:00,102.7,102.7,102.47,102.5,46482.0,102.4262,102.4262,102.1968,102.2267,46482.0
2024-11-04 14:00:00,102.52,102.56,102.46,102.5,38061.0,102.2467,102.2866,102.1868,102.2267,38061.0
2024-11-04 14:05:00,102.51,102.6,102.5,102.54,41385.0,102.2367,102.3264,102.2267,102.2666,41385.0
2024-11-04 14:10:00,102.5,102.58,102.5,102.56,29425.0,102.2267,102.3065,102.2267,102.2866,29425.0
2024-11-04 14:15:00,102.56,102.59,102.44,102.48,39541.0,102.2866,102.3165,102.1669,102.2068,39541.0
2024-11-04 14:20:00,102.5,102.53,102.27,102.27,51608.0,102.2267,102.2566,101.9973,101.9973,51608.0
2024-11-04 14:25:00,102.29,102.35,102.07,102.13,49214.0,102.0173,102.0771,101.7979,101.8577,49214.0
2024-11-04 14:30:00,102.11,102.33,102.07,102.33,36622.0,101.8378,102.0572,101.7979,102.0572,36622.0
2024-11-04 14:35:00,102.35,102.36,102.26,102.32,25030.0,102.0771,102.0871,101.9874,102.0472,25030.0
2024-11-04 14:40:00,102.32,102.36,102.24,102.25,32279.0,102.0472,102.0871,101.9674,101.9774,32279.0
2024-11-04 14:45:00,102.25,102.29,102.15,102.21,26694.0,101.9774,102.0173,101.8776,101.9375,26694.0
2024-11-04 14:50:00,102.21,102.28,102.17,102.2,32244.0,101.9375,102.0073,101.8976,101.9275,32244.0
2024-11-04 14:55:00,102.19,102.27,102.12,102.15,62184.0,101.9175,101.9973,101.8477,101.8776,62184.0
2024-11-04 15:00:00,102.15,102.15,101.89,101.96,84250.0,101.8776,101.8776,101.6183,101.6882,84250.0
2024-11-04 15:05:00,101.97,102.23,101.95,102.23,44688.0,101.6981,101.9574,101.6782,101.9574,44688.0
2024-11-04 15:10:00,102.21,102.25,102.07,102.1,58989.0,101.9375,101.9774,101.7979,101.8278,58989.0
2024-11-04 15:15:00,102.1,102.17,102.01,102.15,101572.0,101.8278,101.8976,101.738,101.8776,101572.0
2024-11-04 15:20:00,102.17,102.21,102.05,102.2,74437.0,101.8976,101.9375,101.7779,101.9275,74437.0
2024-11-04 15:25:00,102.23,102.25,102.09,102.1,39711.0,101.9574,101.9774,101.8178,101.8278,39711.0
2024-11-04 15:30:00,102.1,102.11,101.94,101.96,106925.0,101.8278,101.8378,101.6682,101.6882,106925.0
2024-11-04 15:35:00,101.98,102.0,101.79,101.81,70900.0,101.7081,101.728,101.5186,101.5386,70900.0
2024-11-04 15:40:00,101.82,102.06,101.81,101.93,71076.0,101.5485,101.7879,101.5386,101.6582,71076.0
2024-11-04 15:45:00,101.93,101.99,101.79,101.88,96119.0,101.6582,101.7181,101.5186,101.6084,96119.0
2024-11-04 15:50:00,101.88,102.07,101.69,101.78,232974.0,101.6084,101.7979,101.4189,101.5086,232974.0
2024-11-04 15:55:00,101.8,101.83,101.58,101.74,593823.0,101.5286,101.5585,101.3092,101.4687,593823.0
2024-11-05 09:30:00,102.01,102.73,101.79,102.67,309156.0,101.738,102.4561,101.5186,102.3963,309156.0
2024-11-05 09:35:00,102.64,102.75,102.13,102.32,174262.0,102.3663,102.476,101.8577,102.0472,174262.0
2024-11-05 09:40:00,102.37,102.66,102.31,102.34,97847.0,102.0971,102.3863,102.0372,102.0671,97847.0
2024-11-05 09:45:00,102.34,102.82,102.23,102.76,108618.0,102.0671,102.5459,101.9574,102.486,108618.0
2024-11-05 09:50:00,102.78,102.9,102.43,102.81,135563.0,102.506,102.6256,102.1569,102.5359,135563.0
2024-11-05 09:55:00,102.81,103.01,102.67,102.82,141867.0,102.5359,102.7354,102.3963,102.5459,141867.0
2024-11-05 10:00:00,102.83,103.15,102.8,103.15,147912.0,102.5558,102.875,102.5259,102.875,147912.0
2024-11-05 10:05:00,103.15,103.18,102.79,102.85,71325.0,102.875,102.9049,102.5159,102.5758,71325.0
2024-11-05 10:10:00,102.86,102.89,102.58,102.63,66142.0,102.5858,102.6157,102.3065,102.3564,66142.0
2024-11-05 10:15:00,102.65,102.85,102.6,102.72,53942.0,102.3763,102.5758,102.3264,102.4461,53942.0
2024-11-05 10:20:00,102.71,103.19,102.71,103.16,75011.0,102.4362,102.9149,102.4362,102.885,75011.0
2024-11-05 10:25:00,103.16,103.22,102.81,102.93,78763.0,102.885,102.9448,102.5359,102.6556,78763.0
2024-11-05 10:30:00,102.92,103.15,102.81,103.09,71057.0,102.6456,102.875,102.5359,102.8151,71057.0
2024-11-05 10:35:00,103.08,103.37,103.08,103.28,109375.0,102.8052,103.0944,102.8052,103.0046,109375.0
2024-11-05 10:40:00,103.28,103.38,103.18,103.38,58681.0,103.0046,103.1044,102.9049,103.1044,58681.0
2024-11-05 10:45:00,103.36,103.54,103.3,103.39,74567.0,103.0844,103.2639,103.0246,103.1143,74567.0
2024-11-05 10:50:00,103.38,103.38,103.08,103.16,67421.0,103.1044,103.1044,102.8052,102.885,67421.0
2024-11-05 10:55:00,103.16,103.16,102.93,103.06,47747.0,102.885,102.885,102.6556,102.7852,47747.0
2024-11-05 11:00:00,103.02,103.16,102.88,103.13,35595.0,102.7453,102.885,102.6057,102.855,35595.0
2024-11-05 11:05:00,103.11,103.55,103.08,103.49,114103.0,102.8351,103.2739,102.8052,103.2141,114103.0
2024-11-05 11:10:00,103.48,103.65,103.28,103.61,82228.0,103.2041,103.3736,103.0046,103.3338,82228.0
2024-11-05 11:15:00,103.64,103.77,103.56,103.76,69335.0,103.3637,103.4933,103.2839,103.4834,69335.0
2024-11-05 11:20:00,103.76,103.9,103.75,103.85,114134.0,103.4834,103.623,103.4734,103.5731,114134.0
2024-11-05 11:25:00,103.87,103.95,103.82,103.93,48955.0,103.5931,103.6728,103.5432,103.6529,48955.0
2024-11-05 11:30:00,103.94,104.22,103.88,104.12,104830.0,103.6629,103.9421,103.603,103.8424,104830.0
2024-11-05 11:35:00,104.09,104.26,104.09,104.23,91555.0,103.8125,103.982,103.8125,103.9521,91555.0
2024-11-05 11:40:00,104.23,104.25,103.95,103.97,85166.0,103.9521,103.972,103.6728,103.6928,85166.0
2024-11-05 11:45:00,103.96,104.05,103.87,103.95,78321.0,103.6828,103.7726,103.5931,103.6728,78321.0
2024-11-05 11:50:00,103.96,104.15,103.83,104.15,76991.0,103.6828,103.8723,103.5532,103.8723,76991.0
2024-11-05 11:55:00,104.17,104.24,104.07,104.13,64511.0,103.8923,103.9621,103.7925,103.8524,64511.0
2024-11-05 12:00:00,104.14,104.26,104.02,104.26,55415.0,103.8623,103.982,103.7427,103.982,55415.0
2024-11-05 12:05:00,104.26,104.33,104.2,104.31,54225.0,103.982,104.0518,103.9222,104.0319,54225.0
2024-11-05 12:10:00,104.33,104.5,104.26,104.48,77407.0,104.0518,104.2214,103.982,104.2014,77407.0
2024-11-05 12:15:00,104.48,104.61,104.38,104.6,63435.0,104.2014,104.3311,104.1017,104.3211,63435.0
2024-11-05 12:20:00,104.6,104.64,104.5,104.57,78573.0,104.3211,104.361,104.2214,104.2912,78573.0
2024-11-05 12:25:00,104.56,104.56,104.42,104.44,51613.0,104.2812,104.2812,104.1416,104.1615,51613.0
2024-11-05 12:30:00,104.44,104.52,104.33,104.35,34461.0,104.1615,104.2413,104.0518,104.0718,34461.0
2024-11-05 12:35:00,104.36,104.37,104.11,104.17,70791.0,104.0818,104.0917,103.8324,103.8923,70791.0
2024-11-05 12:40:00,104.19,104.32,104.15,104.29,33675.0,103.9122,104.0419,103.8723,104.0119,33675.0
2024-11-05 12:45:00,104.3,104.41,104.22,104.4,30451.0,104.0219,104.1316,103.9421,104.1216,30451.0
2024-11-05 12:50:00,104.38,104.39,104.29,104.36,22284.0,104.1017,104.1117,104.0119,104.0818,22284.0
2024-11-05 12:55:00,104.35,104.43,104.29,104.32,24537.0,104.0718,104.1516,104.0119,104.0419,24537.0
2024-11-05 13:00:00,104.31,104.51,104.26,104.48,49749.0,104.0319,104.2314,103.982,104.2014,49749.0
2024-11-05 13:05:00,104.46,104.49,104.38,104.47,32134.0,104.1815,104.2114,104.1017,104.1915,32134.0
2024-11-05 13:10:00,104.47,104.47,104.21,104.21,36273.0,104.1915,104.1915,103.9322,103.9322,36273.0
2024-11-05 13:15:00,104.27,104.41,104.24,104.32,29344.0,103.992,104.1316,103.9621,104.0419,29344.0
2024-11-05 13:20:00,104.33,104.34,104.12,104.16,25583.0,104.0518,104.0618,103.8424,103.8823,25583.0
2024-11-05 13:25:00,104.14,104.24,104.07,104.08,29182.0,103.8623,103.9621,103.7925,103.8025,29182.0
2024-11-05 13:30:00,104.09,104.12,103.72,103.72,88688.0,103.8125,103.8424,103.4435,103.4435,88688.0
2024-11-05 13:35:00,103.72,103.77,103.51,103.68,82350.0,103.4435,103.4933,103.234,103.4036,82350.0
2024-11-05 13:40:00,103.72,103.9,103.63,103.84,31595.0,103.4435,103.623,103.3537,103.5631,31595.0
2024-11-05 13:45:00,103.84,103.88,103.71,103.83,31034.0,103.5631,103.603,103.4335,103.5532,31034.0
2024-11-05 13:50:00,103.81,103.85,103.73,103.76,31038.0,103.5332,103.5731,103.4534,103.4834,31038.0
2024-11-05 13:55:00,103.77,103.77,103.66,103.68,20868.0,103.4933,103.4933,103.3836,103.4036,20868.0
2024-11-05 14:00:00,103.67,103.83,103.65,103.78,30502.0,103.3936,103.5532,103.3736,103.5033,30502.0
2024-11-05 14:05:00,103.79,103.87,103.74,103.86,23770.0,103.5133,103.5931,103.4634,103.5831,23770.0
2024-11-05 14:10:00,103.84,103.96,103.8,103.86,35536.0,103.5631,103.6828,103.5232,103.5831,35536.0
2024-11-05 14:15:00,103.86,103.9,103.82,103.88,17143.0,103.5831,103.623,103.5432,103.603,17143.0
2024-11-05 14:20:00,103.88,103.92,103.76,103.9,43220.0,103.603,103.6429,103.4834,103.623,43220.0
2024-11-05 14:25:00,103.92,104.17,103.87,104.1,86863.0,103.6429,103.8923,103.5931,103.8224,86863.0
2024-11-05 14:30:00,104.11,104.2,104.06,104.15,22915.0,103.8324,103.9222,103.7826,103.8723,22915.0
2024-11-05 14:35:00,104.15,104.33,104.15,104.32,32498.0,103.8723,104.0518,103.8723,104.0419,32498.0
2024-11-05 14:40:00,104.33,104.37,104.24,104.28,61227.0,104.0518,104.0917,103.9621,104.002,61227.0
2024-11-05 14:45:00,104.29,104.42,104.29,104.32,60731.0,104.0119,104.1416,104.0119,104.0419,60731.0
2024-11-05 14:50:00,104.32,104.36,104.16,104.17,73574.0,104.0419,104.0818,103.8823,103.8923,73574.0
2024-11-05 14:55:00,104.18,104.28,104.1,104.17,81880.0,103.9022,104.002,103.8224,103.8923,81880.0
2024-11-05 15:00:00,104.17,104.29,104.07,104.27,62540.0,103.8923,104.0119,103.7925,103.992,62540.0
2024-11-05 15:05:00,104.27,104.51,104.27,104.5,64940.0,103.992,104.2314,103.992,104.2214,64940.0
2024-11-05 15:10:00,104.51,104.67,104.5,104.58,77055.0,104.2314,104.3909,104.2214,104.3012,77055.0
2024-11-05 15:15:00,104.58,104.64,104.53,104.63,54802.0,104.3012,104.361,104.2513,104.351,54802.0
2024-11-05 15:20:00,104.62,104.69,104.56,104.67,76026.0,104.3411,104.4109,104.2812,104.3909,76026.0
2024-11-05 15:25:00,104.68,104.77,104.63,104.77,73445.0,104.4009,104.4907,104.351,104.4907,73445.0
2024-11-05 15:30:00,104.77,104.91,104.71,104.9,91492.0,104.4907,104.6303,104.4308,104.6203,91492.0
2024-11-05 15:35:00,104.89,105.07,104.89,105.01,210381.0,104.6103,104.7899,104.6103,104.73,210381.0
2024-11-05 15:40:00,104.99,105.01,104.85,104.93,98304.0,104.7101,104.73,104.5704,104.6502,98304.0
2024-11-05 15:45:00,104.92,105.23,104.86,105.19,173015.0,104.6403,104.9494,104.5804,104.9095,173015.0
2024-11-05 15:50:00,105.18,105.37,105.11,105.28,271824.0,104.8996,105.0891,104.8298,104.9993,271824.0
2024-11-05 15:55:00,105.29,105.62,105.24,105.48,797153.0,105.0093,105.3384,104.9594,105.1988,797153.0
2024-11-06 09:30:00,108.38,109.06,107.69,107.89,1134621.0,108.091,108.7692,107.4029,107.6023,1134621.0
2024-11-06 09:35:00,107.92,108.47,107.69,108.32,263823.0,107.6323,108.1808,107.4029,108.0312,263823.0
2024-11-06 09:40:00,108.32,108.85,108.07,108.1,321303.0,108.0312,108.5598,107.7819,107.8118,321303.0
2024-11-06 09:45:00,108.16,108.33,107.57,107.88,397721.0,107.8716,108.0412,107.2832,107.5924,397721.0
2024-11-06 09:50:00,107.89,108.15,107.62,107.65,234476.0,107.6023,107.8617,107.3331,107.363,234476.0
2024-11-06 09:55:00,107.65,107.84,107.0,107.56,267958.0,107.363,107.5525,106.7147,107.2732,267958.0
2024-11-06 10:00:00,107.62,108.19,107.62,107.9,211265.0,107.3331,107.9015,107.3331,107.6123,211265.0
2024-11-06 10:05:00,107.89,107.92,107.53,107.79,142181.0,107.6023,107.6323,107.2433,107.5026,142181.0
2024-11-06 10:10:00,107.76,108.24,107.7,108.14,126529.0,107.4727,107.9514,107.4129,107.8517,126529.0
2024-11-06 10:15:00,108.13,108.56,108.04,108.49,138960.0,107.8417,108.2706,107.7519,108.2007,138960.0
2024-11-06 10:20:00,108.51,108.76,108.44,108.62,159055.0,108.2207,108.47,108.1509,108.3304,159055.0
2024-11-06 10:25:00,108.63,108.97,108.54,108.86,185181.0,108.3404,108.6795,108.2506,108.5698,185181.0
2024-11-06 10:30:00,108.87,109.13,108.72,109.11,195564.0,108.5797,108.839,108.4301,108.8191,195564.0
2024-11-06 10:35:00,109.11,109.16,108.78,108.93,134142.0,108.8191,108.869,108.49,108.6396,134142.0
2024-11-06 10:40:00,108.94,109.39,108.76,109.32,228214.0,108.6495,109.0983,108.47,109.0285,228214.0
2024-11-06 10:45:00,109.32,109.71,109.31,109.7,299080.0,109.0285,109.4175,109.0186,109.4075,299080.0
2024-11-06 10:50:00,109.7,109.74,109.41,109.53,125889.0,109.4075,109.4474,109.1183,109.238,125889.0
2024-11-06 10:55:00,109.54,109.58,109.38,109.51,170417.0,109.2479,109.2878,109.0884,109.218,170417.0
2024-11-06 11:00:00,109.51,109.66,109.29,109.52,141575.0,109.218,109.3676,108.9986,109.228,141575.0
2024-11-06 11:05:00,109.55,109.55,109.1,109.22,116829.0,109.2579,109.2579,108.8091,108.9288,116829.0
2024-11-06 11:10:00,109.26,109.72,109.26,109.72,111772.0,108.9687,109.4275,108.9687,109.4275,111772.0
2024-11-06 11:15:00,109.71,109.88,109.68,109.81,141644.0,109.4175,109.587,109.3876,109.5172,141644.0
2024-11-06 11:20:00,109.78,109.85,109.64,109.83,90283.0,109.4873,109.5571,109.3477,109.5372,90283.0
2024-11-06 11:25:00,109.84,110.25,109.83,110.17,304148.0,109.5471,109.9561,109.5372,109.8763,304148.0
2024-11-06 11:30:00,110.18,110.25,110.06,110.19,104995.0,109.8862,109.9561,109.7666,109.8962,104995.0
2024-11-06 11:35:00,110.21,110.61,110.18,110.6,172749.0,109.9162,110.3151,109.8862,110.3051,172749.0
2024-11-06 11:40:00,110.6,110.68,110.46,110.52,143397.0,110.3051,110.3849,110.1655,110.2253,143397.0
2024-11-06 11:45:00,110.52,110.59,110.4,110.45,113390.0,110.2253,110.2951,110.1057,110.1555,113390.0
2024-11-06 11:50:00,110.47,110.54,110.37,110.52,120737.0,110.1755,110.2453,110.0757,110.2253,120737.0
2024-11-06 11:55:00,110.53,110.62,110.5,110.54,74043.0,110.2353,110.3251,110.2054,110.2453,74043.0
2024-11-06 12:00:00,110.53,110.69,110.38,110.61,136673.0,110.2353,110.3949,110.0857,110.3151,136673.0
2024-11-06 12:05:00,110.63,110.77,110.59,110.69,80278.0,110.335,110.4747,110.2951,110.3949,80278.0
2024-11-06 12:10:00,110.68,110.94,110.67,110.92,85199.0,110.3849,110.6442,110.3749,110.6243,85199.0
2024-11-06 12:15:00,110.93,110.94,110.71,110.92,102667.0,110.6342,110.6442,110.4148,110.6243,102667.0
2024-11-06 12:20:00,110.93,111.11,110.87,111.07,155304.0,110.6342,110.8138,110.5744,110.7739,155304.0
2024-11-06 12:25:00,111.06,111.33,111.01,111.26,140028.0,110.7639,111.0332,110.714,110.9634,140028.0
2024-11-06 12:30:00,111.27,111.31,111.01,111.11,98472.0,110.9733,111.0132,110.714,110.8138,98472.0
2024-11-06 12:35:00,111.11,111.16,110.92,111.0,131138.0,110.8138,110.8636,110.6243,110.7041,131138.0
2024-11-06 12:40:00,111.01,111.16,110.99,111.08,138309.0,110.714,110.8636,110.6941,110.7838,138309.0
2024-11-06 12:45:00,111.08,111.12,110.9,111.09,74865.0,110.7838,110.8237,110.6043,110.7938,74865.0
2024-11-06 12:50:00,111.09,111.12,110.93,111.0,68541.0,110.7938,110.8237,110.6342,110.7041,68541.0
2024-11-06 12:55:00,110.99,111.12,110.92,111.1,69246.0,110.6941,110.8237,110.6243,110.8038,69246.0
2024-11-06 13:00:00,111.1,111.18,111.02,111.1,105080.0,110.8038,110.8836,110.724,110.8038,105080.0
2024-11-06 13:05:00,111.11,111.14,110.99,111.09,63334.0,110.8138,110.8437,110.6941,110.7938,63334.0
2024-11-06 13:10:00,111.08,111.13,110.99,111.06,52983.0,110.7838,110.8337,110.6941,110.7639,52983.0
2024-11-06 13:15:00,111.07,111.11,110.99,111.1,41692.0,110.7739,110.8138,110.6941,110.8038,41692.0
2024-11-06 13:20:00,111.1,111.14,110.87,110.95,66603.0,110.8038,110.8437,110.5744,110.6542,66603.0
2024-11-06 13:25:00,110.97,111.05,110.89,111.01,76465.0,110.6741,110.7539,110.5943,110.714,76465.0
2024-11-06 13:30:00,111.01,111.1,110.96,111.0,85307.0,110.714,110.8038,110.6642,110.7041,85307.0
2024-11-06 13:35:00,111.01,111.1,110.96,111.02,114925.0,110.714,110.8038,110.6642,110.724,114925.0
2024-11-06 13:40:00,111.02,111.22,110.98,111.18,105215.0,110.724,110.9235,110.6841,110.8836,105215.0
2024-11-06 13:45:00,111.17,111.44,111.16,111.41,81150.0,110.8736,111.1429,110.8636,111.113,81150.0
2024-11-06 13:50:00,111.42,111.45,111.0,111.08,96000.0,111.1229,111.1529,110.7041,110.7838,96000.0
2024-11-06 13:55:00,111.08,111.25,110.89,111.24,260631.0,110.7838,110.9534,110.5943,110.9434,260631.0
2024-11-06 14:00:00,111.24,111.49,111.22,111.46,84987.0,110.9434,111.1927,110.9235,111.1628,84987.0
2024-11-06 14:05:00,111.47,111.56,111.33,111.46,185664.0,111.1728,111.2626,111.0332,111.1628,185664.0
2024-11-06 14:10:00,111.44,111.44,111.18,111.22,76411.0,111.1429,111.1429,110.8836,110.9235,76411.0
2024-11-06 14:15:00,111.23,111.28,111.05,111.13,76776.0,110.9334,110.9833,110.7539,110.8337,76776.0
2024-11-06 14:20:00,111.14,111.32,111.1,111.3,94543.0,110.8437,111.0232,110.8038,111.0033,94543.0
2024-11-06 14:25:00,111.31,111.48,111.3,111.45,78765.0,111.0132,111.1828,111.0033,111.1529,78765.0
2024-11-06 14:30:00,111.44,111.52,111.32,111.34,90293.0,111.1429,111.2227,111.0232,111.0431,90293.0
2024-11-06 14:35:00,111.33,111.45,111.26,111.33,71808.0,111.0332,111.1529,110.9634,111.0332,71808.0
2024-11-06 14:40:00,111.33,111.38,111.26,111.37,94130.0,111.0332,111.083,110.9634,111.0731,94130.0
2024-11-06 14:45:00,111.37,111.43,111.23,111.27,74968.0,111.0731,111.1329,110.9334,110.9733,74968.0
2024-11-06 14:50:00,111.27,111.32,111.19,111.24,70325.0,110.9733,111.0232,110.8935,110.9434,70325.0
2024-11-06 14:55:00,111.26,111.32,111.22,111.27,56411.0,110.9634,111.0232,110.9235,110.9733,56411.0
2024-11-06 15:00:00,111.27,111.36,111.19,111.2,75189.0,110.9733,111.0631,110.8935,110.9035,75189.0
2024-11-06 15:05:00,111.2,111.44,111.2,111.44,58901.0,110.9035,111.1429,110.9035,111.1429,58901.0
2024-11-06 15:10:00,111.45,111.59,111.44,111.57,87648.0,111.1529,111.2925,111.1429,111.2725,87648.0
2024-11-06 15:15:00,111.56,111.77,111.54,111.77,177594.0,111.2626,111.472,111.2426,111.472,177594.0
2024-11-06 15:20:00,111.76,111.86,111.63,111.76,102888.0,111.462,111.5618,111.3324,111.462,102888.0
2024-11-06 15:25:00,111.75,112.16,111.75,112.14,257124.0,111.4521,111.861,111.4521,111.841,257124.0
2024-11-06 15:30:00,112.14,112.16,111.91,111.98,164553.0,111.841,111.861,111.6116,111.6814,164553.0
2024-11-06 15:35:00,111.98,112.06,111.91,112.02,137274.0,111.6814,111.7612,111.6116,111.7213,137274.0
2024-11-06 15:40:00,112.02,112.29,111.97,112.22,167913.0,111.7213,111.9906,111.6715,111.9208,167913.0
2024-11-06 15:45:00,112.22,112.32,112.01,112.13,249844.0,111.9208,112.0205,111.7114,111.831,249844.0
2024-11-06 15:50:00,112.12,112.12,111.72,111.76,325979.0,111.8211,111.8211,111.4221,111.462,325979.0
2024-11-06 15:55:00,111.8,111.92,111.7,111.87,614062.0,111.5019,111.6216,111.4022,111.5717,614062.0
2024-11-07 09:30:00,112.51,112.64,111.57,111.99,617844.0,112.21,112.3397,111.2725,111.6914,617844.0
2024-11-07 09:35:00,111.93,112.48,111.37,111.73,346007.0,111.6316,112.1801,111.0731,111.4321,346007.0
2024-11-07 09:40:00,111.69,112.25,111.4,111.56,336261.0,111.3922,111.9507,111.103,111.2626,336261.0
2024-11-07 09:45:00,111.56,112.22,111.46,112.01,228978.0,111.2626,111.9208,111.1628,111.7114,228978.0
2024-11-07 09:50:00,112.01,112.81,111.93,112.81,284426.0,111.7114,112.5092,111.6316,112.5092,284426.0
2024-11-07 09:55:00,112.82,113.11,112.61,113.01,272570.0,112.5192,112.8084,112.3098,112.7087,272570.0
2024-11-07 10:00:00,112.97,113.02,112.4,112.5,256938.0,112.6688,112.7187,112.1003,112.2001,256938.0
2024-11-07 10:05:00,112.5,112.87,112.32,112.75,202362.0,112.2001,112.5691,112.0205,112.4494,202362.0
2024-11-07 10:10:00,112.76,113.15,112.58,113.05,199043.0,112.4594,112.8483,112.2798,112.7486,199043.0
2024-11-07 10:15:00,113.05,113.06,112.76,113.02,144735.0,112.7486,112.7586,112.4594,112.7187,144735.0
2024-11-07 10:20:00,113.01,113.07,112.66,112.83,143134.0,112.7087,112.7685,112.3596,112.5292,143134.0
2024-11-07 10:25:00,112.84,113.04,112.67,112.91,112196.0,112.5391,112.7386,112.3696,112.609,112196.0
2024-11-07 10:30:00,112.91,112.97,112.77,112.85,86102.0,112.609,112.6688,112.4693,112.5491,86102.0
2024-11-07 10:35:00,112.84,113.1,112.77,113.04,105318.0,112.5391,112.7985,112.4693,112.7386,105318.0
2024-11-07 10:40:00,113.03,113.04,112.67,112.95,102233.0,112.7286,112.7386,112.3696,112.6489,102233.0
2024-11-07 10:45:00,112.93,113.18,112.92,113.08,117152.0,112.6289,112.8782,112.6189,112.7785,117152.0
2024-11-07 10:50:00,113.09,113.33,113.07,113.32,115260.0,112.7885,113.0278,112.7685,113.0179,115260.0
2024-11-07 10:55:00,113.31,113.39,113.11,113.17,94992.0,113.0079,113.0877,112.8084,112.8683,94992.0
2024-11-07 11:00:00,113.17,113.17,112.51,112.72,128364.0,112.8683,112.8683,112.21,112.4195,128364.0
2024-11-07 11:05:00,112.72,112.72,112.36,112.55,116997.0,112.4195,112.4195,112.0604,112.2499,116997.0
2024-11-07 11:10:00,112.55,112.67,112.44,112.55,88798.0,112.2499,112.3696,112.1402,112.2499,88798.0
2024-11-07 11:15:00,112.54,112.84,112.44,112.78,74566.0,112.2399,112.5391,112.1402,112.4793,74566.0
2024-11-07 11:20:00,112.76,112.76,112.55,112.75,48908.0,112.4594,112.4594,112.2499,112.4494,48908.0
2024-11-07 11:25:00,112.76,112.81,112.65,112.69,62402.0,112.4594,112.5092,112.3497,112.3895,62402.0
2024-11-07 11:30:00,112.71,112.8,112.53,112.55,47345.0,112.4095,112.4993,112.23,112.2499,47345.0
2024-11-07 11:35:00,112.59,112.64,112.49,112.6,69608.0,112.2898,112.3397,112.1901,112.2998,69608.0
2024-11-07 11:40:00,112.58,112.72,112.57,112.64,44709.0,112.2798,112.4195,112.2699,112.3397,44709.0
2024-11-07 11:45:00,112.64,112.93,112.64,112.92,51197.0,112.3397,112.6289,112.3397,112.6189,51197.0
2024-11-07 11:50:00,112.92,112.94,112.75,112.86,84274.0,112.6189,112.6389,112.4494,112.5591,84274.0
2024-11-07 11:55:00,112.84,112.91,112.76,112.83,41839.0,112.5391,112.609,112.4594,112.5292,41839.0
2024-11-07 12:00:00,112.82,112.83,112.51,112.56,51120.0,112.5192,112.5292,112.21,112.2599,51120.0
2024-11-07 12:05:00,112.59,112.68,112.55,112.58,45767.0,112.2898,112.3796,112.2499,112.2798,45767.0
2024-11-07 12:10:00,112.57,112.72,112.55,112.66,35656.0,112.2699,112.4195,112.2499,112.3596,35656.0
2024-11-07 12:15:00,112.65,112.93,112.61,112.87,131662.0,112.3497,112.6289,112.3098,112.5691,131662.0
2024-11-07 12:20:00,112.89,113.28,112.85,113.15,141759.0,112.589,112.978,112.5491,112.8483,141759.0
2024-11-07 12:25:00,113.13,113.23,113.02,113.23,57683.0,112.8284,112.9281,112.7187,112.9281,57683.0
2024-11-07 12:30:00,113.24,113.32,113.16,113.28,83891.0,112.9381,113.0179,112.8583,112.978,83891.0
2024-11-07 12:35:00,113.27,113.76,113.22,113.73,158557.0,112.968,113.4567,112.9181,113.4268,158557.0
2024-11-07 12:40:00,113.71,113.77,113.64,113.72,72149.0,113.4068,113.4667,113.337,113.4168,72149.0
2024-11-07 12:45:00,113.72,113.86,113.72,113.76,95166.0,113.4168,113.5564,113.4168,113.4567,95166.0
2024-11-07 12:50:00,113.76,113.86,113.66,113.75,68348.0,113.4567,113.5564,113.357,113.4467,68348.0
2024-11-07 12:55:00,113.75,113.8,113.68,113.77,63519.0,113.4467,113.4966,113.3769,113.4667,63519.0
2024-11-07 13:00:00,113.78,113.8,113.57,113.57,47602.0,113.4766,113.4966,113.2672,113.2672,47602.0
2024-11-07 13:05:00,113.57,113.58,113.16,113.2,75057.0,113.2672,113.2772,112.8583,112.8982,75057.0
2024-11-07 13:10:00,113.2,113.25,113.03,113.19,70990.0,112.8982,112.9481,112.7286,112.8882,70990.0
2024-11-07 13:15:00,113.18,113.22,112.91,113.0,58599.0,112.8782,112.9181,112.609,112.6987,58599.0
2024-11-07 13:20:00,113.01,113.21,113.0,113.2,50293.0,112.7087,112.9082,112.6987,112.8982,50293.0
2024-11-07 13:25:00,113.19,113.28,113.07,113.08,61976.0,112.8882,112.978,112.7685,112.7785,61976.0
2024-11-07 13:30:00,113.08,113.08,112.92,113.05,97442.0,112.7785,112.7785,112.6189,112.7486,97442.0
2024-11-07 13:35:00,113.03,113.21,112.99,113.17,37253.0,112.7286,112.9082,112.6887,112.8683,37253.0
2024-11-07 13:40:00,113.16,113.17,112.92,112.95,71365.0,112.8583,112.8683,112.6189,112.6489,71365.0
2024-11-07 13:45:00,112.97,112.98,112.81,112.95,60474.0,112.6688,112.6788,112.5092,112.6489,60474.0
2024-11-07 13:50:00,112.94,113.14,112.94,113.09,42515.0,112.6389,112.8383,112.6389,112.7885,42515.0
2024-11-07 13:55:00,113.1,113.14,113.04,113.09,32913.0,112.7985,112.8383,112.7386,112.7885,32913.0
2024-11-07 14:00:00,113.11,113.35,112.99,113.22,90937.0,112.8084,113.0478,112.6887,112.9181,90937.0
2024-11-07 14:05:00,113.21,113.27,113.13,113.19,52608.0,112.9082,112.968,112.8284,112.8882,52608.0
2024-11-07 14:10:00,113.19,113.21,113.02,113.03,47280.0,112.8882,112.9082,112.7187,112.7286,47280.0
2024-11-07 14:15:00,113.02,113.27,113.02,113.1,59026.0,112.7187,112.968,112.7187,112.7985,59026.0
2024-11-07 14:20:00,113.09,113.15,112.77,112.92,74189.0,112.7885,112.8483,112.4693,112.6189,74189.0
2024-11-07 14:25:00,112.93,112.99,112.87,112.99,41873.0,112.6289,112.6887,112.5691,112.6887,41873.0
2024-11-07 14:30:00,112.96,113.11,112.93,113.06,98091.0,112.6588,112.8084,112.6289,112.7586,98091.0
2024-11-07 14:35:00,113.06,113.27,113.02,113.08,73927.0,112.7586,112.968,112.7187,112.7785,73927.0
2024-11-07 14:40:00,113.09,113.2,112.85,113.08,94970.0,112.7885,112.8982,112.5491,112.7785,94970.0
2024-11-07 14:45:00,113.07,113.42,113.07,113.37,73382.0,112.7685,113.1176,112.7685,113.0677,73382.0
2024-11-07 14:50:00,113.36,113.46,113.21,113.24,38273.0,113.0578,113.1575,112.9082,112.9381,38273.0
2024-11-07 14:55:00,113.24,113.44,113.23,113.44,49922.0,112.9381,113.1375,112.9281,113.1375,49922.0
2024-11-07 15:00:00,113.4,113.4,113.2,113.24,47542.0,113.0977,113.0977,112.8982,112.9381,47542.0
2024-11-07 15:05:00,113.23,113.33,113.19,113.22,59458.0,112.9281,113.0278,112.8882,112.9181,59458.0
2024-11-07 15:10:00,113.19,113.3,113.16,113.29,68115.0,112.8882,112.9979,112.8583,112.9879,68115.0
2024-11-07 15:15:00,113.28,113.49,113.28,113.41,128130.0,112.978,113.1874,112.978,113.1076,128130.0
2024-11-07 15:20:00,113.4,113.5,113.29,113.42,59147.0,113.0977,113.1974,112.9879,113.1176,59147.0
2024-11-07 15:25:00,113.43,113.5,113.28,113.29,74349.0,113.1276,113.1974,112.978,112.9879,74349.0
2024-11-07 15:30:00,113.29,113.49,113.26,113.43,81768.0,112.9879,113.1874,112.958,113.1276,81768.0
2024-11-07 15:35:00,113.43,113.48,113.27,113.28,126995.0,113.1276,113.1774,112.968,112.978,126995.0
2024-11-07 15:40:00,113.29,113.48,113.28,113.48,83517.0,112.9879,113.1774,112.978,113.1774,83517.0
2024-11-07 15:45:00,113.48,113.53,113.41,113.47,164409.0,113.1774,113.2273,113.1076,113.1675,164409.0
2024-11-07 15:50:00,113.46,113.57,113.38,113.51,240556.0,113.1575,113.2672,113.0777,113.2074,240556.0
2024-11-07 15:55:00,113.5,113.62,113.25,113.41,511608.0,113.1974,113.3171,112.9481,113.1076,511608.0
2024-11-08 09:30:00,112.14,114.3,112.1,113.09,583327.0,111.841,113.9953,111.8011,112.7885,583327.0
2024-11-08 09:35:00,113.09,113.21,112.15,112.28,231208.0,112.7885,112.9082,111.851,111.9806,231208.0
2024-11-08 09:40:00,112.25,112.4,111.81,111.99,232517.0,111.9507,112.1003,111.5119,111.6914,232517.0
2024-11-08 09:45:00,111.98,112.35,111.8,112.04,202484.0,111.6814,112.0505,111.5019,111.7413,202484.0
2024-11-08 09:50:00,112.05,112.34,111.97,112.05,169587.0,111.7513,112.0405,111.6715,111.7513,169587.0
2024-11-08 09:55:00,112.03,112.11,111.69,111.77,182997.0,111.7313,111.8111,111.3922,111.472,182997.0
2024-11-08 10:00:00,111.72,112.01,111.25,111.29,227703.0,111.4221,111.7114,110.9534,110.9933,227703.0
2024-11-08 10:05:00,111.29,111.35,110.57,110.59,230150.0,110.9933,111.0531,110.2752,110.2951,230150.0
2024-11-08 10:10:00,110.59,111.15,110.56,110.93,256546.0,110.2951,110.8537,110.2652,110.6342,256546.0
2024-11-08 10:15:00,110.91,111.56,110.73,111.56,162891.0,110.6143,111.2626,110.4348,111.2626,162891.0
2024-11-08 10:20:00,111.57,111.77,111.43,111.7,113514.0,111.2725,111.472,111.1329,111.4022,113514.0
2024-11-08 10:25:00,111.7,112.21,111.67,112.09,209261.0,111.4022,111.9108,111.3723,111.7911,209261.0
2024-11-08 10:30:00,112.06,112.4,111.92,112.17,133156.0,111.7612,112.1003,111.6216,111.8709,133156.0
2024-11-08 10:35:00,112.15,112.2,111.9,112.09,92049.0,111.851,111.9009,111.6017,111.7911,92049.0
2024-11-08 10:40:00,112.08,112.1,111.86,111.97,95667.0,111.7812,111.8011,111.5618,111.6715,95667.0
2024-11-08 10:45:00,112.01,112.19,111.93,112.17,64381.0,111.7114,111.8909,111.6316,111.8709,64381.0
2024-11-08 10:50:00,112.17,112.34,112.1,112.29,74378.0,111.8709,112.0405,111.8011,111.9906,74378.0
2024-11-08 10:55:00,112.29,112.34,112.15,112.29,59212.0,111.9906,112.0405,111.851,111.9906,59212.0
2024-11-08 11:00:00,112.29,112.34,112.05,112.19,65313.0,111.9906,112.0405,111.7513,111.8909,65313.0
2024-11-08 11:05:00,112.2,112.42,112.2,112.42,79254.0,111.9009,112.1203,111.9009,112.1203,79254.0
2024-11-08 11:10:00,112.42,112.67,112.38,112.67,89704.0,112.1203,112.3696,112.0804,112.3696,89704.0
2024-11-08 11:15:00,112.66,112.78,112.39,112.45,110936.0,112.3596,112.4793,112.0903,112.1502,110936.0
2024-11-08 11:20:00,112.45,112.54,112.38,112.42,36615.0,112.1502,112.2399,112.0804,112.1203,36615.0
2024-11-08 11:25:00,112.43,112.65,112.39,112.43,47071.0,112.1302,112.3497,112.0903,112.1302,47071.0
2024-11-08 11:30:00,112.42,112.49,112.33,112.36,50565.0,112.1203,112.1901,112.0305,112.0604,50565.0
2024-11-08 11:35:00,112.36,112.37,112.18,112.25,63536.0,112.0604,112.0704,111.8809,111.9507,63536.0
2024-11-08 11:40:00,112.25,112.29,112.16,112.24,46284.0,111.9507,111.9906,111.861,111.9407,46284.0
2024-11-08 11:45:00,112.23,112.34,112.12,112.33,60614.0,111.9308,112.0405,111.8211,112.0305,60614.0
2024-11-08 11:50:00,112.33,112.47,112.29,112.47,38772.0,112.0305,112.1701,111.9906,112.1701,38772.0
2024-11-08 11:55:00,112.47,112.61,112.36,112.39,52515.0,112.1701,112.3098,112.0604,112.0903,52515.0
2024-11-08 12:00:00,112.38,112.43,112.25,112.32,39995.0,112.0804,112.1302,111.9507,112.0205,39995.0
2024-11-08 12:05:00,112.34,112.49,112.24,112.49,39609.0,112.0405,112.1901,111.9407,112.1901,39609.0
2024-11-08 12:10:00,112.48,112.49,112.39,112.42,31669.0,112.1801,112.1901,112.0903,112.1203,31669.0
2024-11-08 12:15:00,112.41,112.61,112.4,112.55,49130.0,112.1103,112.3098,112.1003,112.2499,49130.0
2024-11-08 12:20:00,112.55,112.76,112.55,112.72,43417.0,112.2499,112.4594,112.2499,112.4195,43417.0
2024-11-08 12:25:00,112.75,112.79,112.65,112.73,35173.0,112.4494,112.4893,112.3497,112.4294,35173.0
2024-11-08 12:30:00,112.71,112.81,112.62,112.77,53359.0,112.4095,112.5092,112.3197,112.4693,53359.0
2024-11-08 12:35:00,112.76,112.83,112.64,112.75,38801.0,112.4594,112.5292,112.3397,112.4494,38801.0
2024-11-08 12:40:00,112.73,112.76,112.37,112.44,67144.0,112.4294,112.4594,112.0704,112.1402,67144.0
2024-11-08 12:45:00,112.44,112.44,112.31,112.37,47471.0,112.1402,112.1402,112.0106,112.0704,47471.0
2024-11-08 12:50:00,112.38,112.44,112.27,112.3,41019.0,112.0804,112.1402,111.9707,112.0006,41019.0
2024-11-08 12:55:00,112.28,112.37,112.24,112.24,53967.0,111.9806,112.0704,111.9407,111.9407,53967.0
2024-11-08 13:00:00,112.26,112.43,112.24,112.37,35544.0,111.9607,112.1302,111.9407,112.0704,35544.0
2024-11-08 13:05:00,112.36,112.42,112.29,112.29,23086.0,112.0604,112.1203,111.9906,111.9906,23086.0
2024-11-08 13:10:00,112.28,112.31,112.15,112.15,41402.0,111.9806,112.0106,111.851,111.851,41402.0
2024-11-08 13:15:00,112.16,112.17,112.02,112.07,42199.0,111.861,111.8709,111.7213,111.7712,42199.0
2024-11-08 13:20:00,112.08,112.2,112.04,112.19,32220.0,111.7812,111.9009,111.7413,111.8909,32220.0
2024-11-08 13:25:00,112.19,112.25,112.16,112.19,23657.0,111.8909,111.9507,111.861,111.8909,23657.0
2024-11-08 13:30:00,112.17,112.23,112.1,112.17,22391.0,111.8709,111.9308,111.8011,111.8709,22391.0
2024-11-08 13:35:00,112.16,112.36,112.15,112.33,59580.0,111.861,112.0604,111.851,112.0305,59580.0
2024-11-08 13:40:00,112.33,112.33,112.17,112.33,34828.0,112.0305,112.0305,111.8709,112.0305,34828.0
2024-11-08 13:45:00,112.33,112.39,112.23,112.25,60618.0,112.0305,112.0903,111.9308,111.9507,60618.0
2024-11-08 13:50:00,112.25,112.28,112.12,112.16,38578.0,111.9507,111.9806,111.8211,111.861,38578.0
2024-11-08 13:55:00,112.2,112.28,112.14,112.23,24984.0,111.9009,111.9806,111.841,111.9308,24984.0
2024-11-08 14:00:00,112.22,112.26,112.15,112.17,24109.0,111.9208,111.9607,111.851,111.8709,24109.0
2024-11-08 14:05:00,112.17,112.27,112.17,112.25,20391.0,111.8709,111.9707,111.8709,111.9507,20391.0
2024-11-08 14:10:00,112.26,112.3,112.15,112.16,25189.0,111.9607,112.0006,111.851,111.861,25189.0
2024-11-08 14:15:00,112.16,112.21,111.94,111.98,76177.0,111.861,111.9108,111.6415,111.6814,76177.0
2024-11-08 14:20:00,111.98,112.01,111.91,111.98,89963.0,111.6814,111.7114,111.6116,111.6814,89963.0
2024-11-08 14:25:00,111.97,112.25,111.97,112.24,60763.0,111.6715,111.9507,111.6715,111.9407,60763.0
2024-11-08 14:30:00,112.22,112.23,112.07,112.13,21682.0,111.9208,111.9308,111.7712,111.831,21682.0
2024-11-08 14:35:00,112.11,112.14,112.02,112.07,30771.0,111.8111,111.841,111.7213,111.7712,30771.0
2024-11-08 14:40:00,112.07,112.19,112.05,112.17,24152.0,111.7712,111.8909,111.7513,111.8709,24152.0
2024-11-08 14:45:00,112.16,112.16,112.04,112.07,20431.0,111.861,111.861,111.7413,111.7712,20431.0
2024-11-08 14:50:00,112.07,112.07,111.92,111.97,34086.0,111.7712,111.7712,111.6216,111.6715,34086.0
2024-11-08 14:55:00,111.97,112.01,111.9,111.9,34007.0,111.6715,111.7114,111.6017,111.6017,34007.0
2024-11-08 15:00:00,111.92,111.92,111.69,111.83,58754.0,111.6216,111.6216,111.3922,111.5318,58754.0
2024-11-08 15:05:00,111.83,111.89,111.81,111.86,39420.0,111.5318,111.5917,111.5119,111.5618,39420.0
2024-11-08 15:10:00,111.85,111.91,111.72,111.87,51315.0,111.5518,111.6116,111.4221,111.5717,51315.0
2024-11-08 15:15:00,111.86,111.97,111.85,111.89,55548.0,111.5618,111.6715,111.5518,111.5917,55548.0
2024-11-08 15:20:00,111.9,111.91,111.74,111.9,53921.0,111.6017,111.6116,111.4421,111.6017,53921.0
2024-11-08 15:25:00,111.9,111.95,111.81,111.84,58255.0,111.6017,111.6515,111.5119,111.5418,58255.0
2024-11-08 15:30:00,111.85,111.88,111.73,111.84,61478.0,111.5518,111.5817,111.4321,111.5418,61478.0
2024-11-08 15:35:00,111.84,111.98,111.82,111.95,61154.0,111.5418,111.6814,111.5219,111.6515,61154.0
2024-11-08 15:40:00,111.94,111.97,111.86,111.87,72118.0,111.6415,111.6715,111.5618,111.5717,72118.0
2024-11-08 15:45:00,111.89,111.94,111.79,111.85,72220.0,111.5917,111.6415,111.4919,111.5518,72220.0
2024-11-08 15:50:00,111.85,112.07,111.85,112.03,227654.0,111.5518,111.7712,111.5518,111.7313,227654.0
2024-11-08 15:55:00,112.03,112.03,111.78,111.94,351684.0,111.7313,111.7313,111.482,111.6415,351684.0
2024-11-11 09:30:00,110.98,111.51,109.25,109.34,645434.0,110.6841,111.2127,108.9587,109.0485,645434.0
2024-11-11 09:35:00,109.36,109.45,107.95,108.2,483756.0,109.0684,109.1582,107.6622,107.9115,483756.0
2024-11-11 09:40:00,108.19,108.43,107.3,107.39,372617.0,107.9015,108.1409,107.0139,107.1037,372617.0
2024-11-11 09:45:00,107.4,108.14,107.3,107.96,272484.0,107.1137,107.8517,107.0139,107.6722,272484.0
2024-11-11 09:50:00,107.97,108.27,107.78,107.81,244134.0,107.6821,107.9813,107.4926,107.5226,244134.0
2024-11-11 09:55:00,107.79,107.98,107.38,107.63,242326.0,107.5026,107.6921,107.0937,107.343,242326.0
2024-11-11 10:00:00,107.62,107.96,107.56,107.83,147463.0,107.3331,107.6722,107.2732,107.5425,147463.0
2024-11-11 10:05:00,107.84,108.04,107.69,107.97,174285.0,107.5525,107.7519,107.4029,107.6821,174285.0
2024-11-11 10:10:00,107.98,108.41,107.92,108.04,174648.0,107.6921,108.121,107.6323,107.7519,174648.0
2024-11-11 10:15:00,108.06,108.23,107.88,108.09,140773.0,107.7719,107.9414,107.5924,107.8018,140773.0
2024-11-11 10:20:00,108.06,108.16,107.91,108.13,110634.0,107.7719,107.8716,107.6223,107.8417,110634.0
2024-11-11 10:25:00,108.13,108.17,107.96,108.05,97878.0,107.8417,107.8816,107.6722,107.7619,97878.0
2024-11-11 10:30:00,108.06,108.3,108.06,108.15,86567.0,107.7719,108.0113,107.7719,107.8617,86567.0
2024-11-11 10:35:00,108.11,108.32,108.09,108.3,110642.0,107.8218,108.0312,107.8018,108.0113,110642.0
2024-11-11 10:40:00,108.31,108.49,108.1,108.13,132908.0,108.0212,108.2007,107.8118,107.8417,132908.0
2024-11-11 10:45:00,108.11,108.11,107.65,107.91,155156.0,107.8218,107.8218,107.363,107.6223,155156.0
2024-11-11 10:50:00,107.9,108.28,107.8,108.2,141010.0,107.6123,107.9913,107.5126,107.9115,141010.0
2024-11-11 10:55:00,108.21,108.47,108.21,108.4,110384.0,107.9215,108.1808,107.9215,108.111,110384.0
2024-11-11 11:00:00,108.4,108.42,108.15,108.18,260260.0,108.111,108.1309,107.8617,107.8916,260260.0
2024-11-11 11:05:00,108.18,108.2,107.83,108.14,164321.0,107.8916,107.9115,107.5425,107.8517,164321.0
2024-11-11 11:10:00,108.13,108.19,107.92,107.99,105599.0,107.8417,107.9015,107.6323,107.7021,105599.0
2024-11-11 11:15:00,108.0,108.08,107.89,107.97,70122.0,107.7121,107.7918,107.6023,107.6821,70122.0
2024-11-11 11:20:00,107.96,108.05,107.89,107.9,80412.0,107.6722,107.7619,107.6023,107.6123,80412.0
2024-11-11 11:25:00,107.9,107.92,107.56,107.58,124294.0,107.6123,107.6323,107.2732,107.2932,124294.0
2024-11-11 11:30:00,107.58,107.67,107.39,107.43,107915.0,107.2932,107.3829,107.1037,107.1436,107915.0
2024-11-11 11:35:00,107.46,107.65,107.44,107.65,93457.0,107.1735,107.363,107.1535,107.363,93457.0
2024-11-11 11:40:00,107.65,107.71,107.53,107.67,74740.0,107.363,107.4228,107.2433,107.3829,74740.0
2024-11-11 11:45:00,107.67,107.81,107.53,107.55,73854.0,107.3829,107.5226,107.2433,107.2633,73854.0
2024-11-11 11:50:00,107.55,107.61,107.45,107.48,101231.0,107.2633,107.3231,107.1635,107.1934,101231.0
2024-11-11 11:55:00,107.47,107.51,107.25,107.46,114643.0,107.1835,107.2234,106.9641,107.1735,114643.0
2024-11-11 12:00:00,107.44,107.65,107.43,107.46,121655.0,107.1535,107.363,107.1436,107.1735,121655.0
2024-11-11 12:05:00,107.49,107.77,107.47,107.76,59617.0,107.2034,107.4827,107.1835,107.4727,59617.0
2024-11-11 12:10:00,107.76,107.85,107.69,107.78,89541.0,107.4727,107.5625,107.4029,107.4926,89541.0
2024-11-11 12:15:00,107.79,107.86,107.55,107.58,63339.0,107.5026,107.5724,107.2633,107.2932,63339.0
2024-11-11 12:20:00,107.57,107.77,107.54,107.66,53724.0,107.2832,107.4827,107.2533,107.373,53724.0
2024-11-11 12:25:00,107.65,107.77,107.61,107.65,36093.0,107.363,107.4827,107.3231,107.363,36093.0
2024-11-11 12:30:00,107.65,107.99,107.65,107.98,82287.0,107.363,107.7021,107.363,107.6921,82287.0
2024-11-11 12:35:00,107.98,108.0,107.87,107.87,60890.0,107.6921,107.7121,107.5824,107.5824,60890.0
2024-11-11 12:40:00,107.86,107.93,107.71,107.76,46028.0,107.5724,107.6422,107.4228,107.4727,46028.0
2024-11-11 12:45:00,107.77,107.84,107.71,107.78,51010.0,107.4827,107.5525,107.4228,107.4926,51010.0
2024-11-11 12:50:00,107.77,107.86,107.72,107.77,35514.0,107.4827,107.5724,107.4328,107.4827,35514.0
2024-11-11 12:55:00,107.76,107.82,107.65,107.66,37318.0,107.4727,107.5325,107.363,107.373,37318.0
2024-11-11 13:00:00,107.65,107.65,107.23,107.26,120344.0,107.363,107.363,106.9441,106.974,120344.0
2024-11-11 13:05:00,107.26,107.26,106.96,107.04,135169.0,106.974,106.974,106.6748,106.7546,135169.0
2024-11-11 13:10:00,107.03,107.06,106.77,107.0,127262.0,106.7446,106.7746,106.4853,106.7147,127262.0
2024-11-11 13:15:00,107.0,107.11,106.97,107.01,72791.0,106.7147,106.8244,106.6848,106.7247,72791.0
2024-11-11 13:20:00,107.03,107.11,106.81,106.95,130861.0,106.7446,106.8244,106.5252,106.6649,130861.0
2024-11-11 13:25:00,106.96,107.19,106.92,107.19,44491.0,106.6748,106.9042,106.6349,106.9042,44491.0
2024-11-11 13:30:00,107.16,107.48,107.14,107.44,177532.0,106.8743,107.1934,106.8543,107.1535,177532.0
2024-11-11 13:35:00,107.44,107.5,107.28,107.29,59759.0,107.1535,107.2134,106.994,107.0039,59759.0
2024-11-11 13:40:00,107.29,107.34,107.12,107.13,67792.0,107.0039,107.0538,106.8344,106.8444,67792.0
2024-11-11 13:45:00,107.13,107.39,107.13,107.36,45193.0,106.8444,107.1037,106.8444,107.0738,45193.0
2024-11-11 13:50:00,107.38,107.5,107.35,107.41,37917.0,107.0937,107.2134,107.0638,107.1236,37917.0
2024-11-11 13:55:00,107.41,107.44,107.3,107.33,38766.0,107.1236,107.1535,107.0139,107.0438,38766.0
2024-11-11 14:00:00,107.32,107.36,107.22,107.23,25159.0,107.0339,107.0738,106.9341,106.9441,25159.0
2024-11-11 14:05:00,107.23,107.35,107.2,107.35,28251.0,106.9441,107.0638,106.9142,107.0638,28251.0
2024-11-11 14:10:00,107.35,107.38,107.3,107.32,34317.0,107.0638,107.0937,107.0139,107.0339,34317.0
2024-11-11 14:15:00,107.34,107.45,107.28,107.33,29138.0,107.0538,107.1635,106.994,107.0438,29138.0
2024-11-11 14:20:00,107.33,107.35,107.2,107.22,34403.0,107.0438,107.0638,106.9142,106.9341,34403.0
2024-11-11 14:25:00,107.22,107.29,107.2,107.23,28035.0,106.9341,107.0039,106.9142,106.9441,28035.0
2024-11-11 14:30:00,107.22,107.37,107.14,107.37,43838.0,106.9341,107.0837,106.8543,107.0837,43838.0
2024-11-11 14:35:00,107.38,107.46,107.27,107.44,61670.0,107.0937,107.1735,106.984,107.1535,61670.0
2024-11-11 14:40:00,107.46,107.56,107.45,107.53,41688.0,107.1735,107.2732,107.1635,107.2433,41688.0
2024-11-11 14:45:00,107.54,107.75,107.5,107.72,63491.0,107.2533,107.4627,107.2134,107.4328,63491.0
2024-11-11 14:50:00,107.74,107.74,107.51,107.62,56434.0,107.4527,107.4527,107.2234,107.3331,56434.0
2024-11-11 14:55:00,107.63,107.77,107.62,107.76,66044.0,107.343,107.4827,107.3331,107.4727,66044.0
2024-11-11 15:00:00,107.76,108.01,107.74,107.96,97358.0,107.4727,107.722,107.4527,107.6722,97358.0
2024-11-11 15:05:00,107.96,108.36,107.96,108.36,88810.0,107.6722,108.0711,107.6722,108.0711,88810.0
2024-11-11 15:10:00,108.36,108.47,108.3,108.44,122598.0,108.0711,108.1808,108.0113,108.1509,122598.0
2024-11-11 15:15:00,108.45,108.53,108.34,108.51,105824.0,108.1609,108.2406,108.0511,108.2207,105824.0
2024-11-11 15:20:00,108.5,108.59,108.44,108.54,110197.0,108.2107,108.3005,108.1509,108.2506,110197.0
2024-11-11 15:25:00,108.53,108.53,108.38,108.43,66280.0,108.2406,108.2406,108.091,108.1409,66280.0
2024-11-11 15:30:00,108.41,108.52,108.27,108.51,97291.0,108.121,108.2307,107.9813,108.2207,97291.0
2024-11-11 15:35:00,108.51,108.53,108.4,108.49,70245.0,108.2207,108.2406,108.111,108.2007,70245.0
2024-11-11 15:40:00,108.5,108.55,108.27,108.29,66443.0,108.2107,108.2606,107.9813,108.0013,66443.0
2024-11-11 15:45:00,108.29,108.41,108.22,108.24,125288.0,108.0013,108.121,107.9315,107.9514,125288.0
2024-11-11 15:50:00,108.24,108.7,108.24,108.59,231719.0,107.9514,108.4102,107.9514,108.3005,231719.0
2024-11-11 15:55:00,108.6,108.73,108.51,108.65,515426.0,108.3105,108.4401,108.2207,108.3603,515426.0
2024-11-12 09:30:00,104.98,105.09,103.0,103.05,1080594.0,104.7001,104.8098,102.7254,102.7752,1080594.0
2024-11-12 09:35:00,103.04,104.31,102.95,104.09,743424.0,102.7653,104.0319,102.6755,103.8125,743424.0
2024-11-12 09:40:00,104.07,104.5,103.79,103.87,401822.0,103.7925,104.2214,103.5133,103.5931,401822.0
2024-11-12 09:45:00,103.87,104.09,103.65,104.0,320792.0,103.5931,103.8125,103.3736,103.7227,320792.0
2024-11-12 09:50:00,104.0,104.24,103.45,103.67,415085.0,103.7227,103.9621,103.1742,103.3936,415085.0
2024-11-12 09:55:00,103.64,103.75,103.25,103.58,400275.0,103.3637,103.4734,102.9747,103.3038,400275.0
2024-11-12 10:00:00,103.59,103.83,103.11,103.15,267709.0,103.3138,103.5532,102.8351,102.875,267709.0
2024-11-12 10:05:00,103.16,103.48,102.9,103.41,421855.0,102.885,103.2041,102.6256,103.1343,421855.0
2024-11-12 10:10:00,103.4,104.17,103.36,104.17,327413.0,103.1243,103.8923,103.0844,103.8923,327413.0
2024-11-12 10:15:00,104.17,104.26,103.72,103.75,258866.0,103.8923,103.982,103.4435,103.4734,258866.0
2024-11-12 10:20:00,103.73,103.78,103.4,103.54,320657.0,103.4534,103.5033,103.1243,103.2639,320657.0
2024-11-12 10:25:00,103.53,103.57,103.14,103.2,286905.0,103.254,103.2939,102.865,102.9248,286905.0
2024-11-12 10:30:00,103.2,103.39,103.05,103.05,241234.0,102.9248,103.1143,102.7752,102.7752,241234.0
2024-11-12 10:35:00,103.06,103.09,102.71,102.88,417870.0,102.7852,102.8151,102.4362,102.6057,417870.0
2024-11-12 10:40:00,102.89,102.95,102.59,102.64,221789.0,102.6157,102.6755,102.3165,102.3663,221789.0
2024-11-12 10:45:00,102.65,102.77,102.57,102.69,185726.0,102.3763,102.496,102.2965,102.4162,185726.0
2024-11-12 10:50:00,102.7,103.02,102.69,103.01,205300.0,102.4262,102.7453,102.4162,102.7354,205300.0
2024-11-12 10:55:00,103.01,103.16,102.88,103.0,271504.0,102.7354,102.885,102.6057,102.7254,271504.0
2024-11-12 11:00:00,102.99,103.27,102.99,103.15,189757.0,102.7154,102.9947,102.7154,102.875,189757.0
2024-11-12 11:05:00,103.15,103.16,102.73,102.73,171044.0,102.875,102.885,102.4561,102.4561,171044.0
2024-11-12 11:10:00,102.75,102.82,102.54,102.8,163368.0,102.476,102.5459,102.2666,102.5259,163368.0
2024-11-12 11:15:00,102.79,103.32,102.79,103.32,237847.0,102.5159,103.0445,102.5159,103.0445,237847.0
2024-11-12 11:20:00,103.32,103.39,102.93,102.94,188467.0,103.0445,103.1143,102.6556,102.6655,188467.0
2024-11-12 11:25:00,102.94,103.06,102.89,103.01,145426.0,102.6655,102.7852,102.6157,102.7354,145426.0
2024-11-12 11:30:00,103.01,103.22,102.96,103.18,120162.0,102.7354,102.9448,102.6855,102.9049,120162.0
2024-11-12 11:35:00,103.17,103.48,103.17,103.38,190960.0,102.8949,103.2041,102.8949,103.1044,190960.0
2024-11-12 11:40:00,103.38,103.46,103.27,103.32,128924.0,103.1044,103.1842,102.9947,103.0445,128924.0
2024-11-12 11:45:00,103.31,103.32,102.84,102.92,111119.0,103.0346,103.0445,102.5658,102.6456,111119.0
2024-11-12 11:50:00,102.9,103.2,102.89,103.07,110722.0,102.6256,102.9248,102.6157,102.7952,110722.0
2024-11-12 11:55:00,103.05,103.05,102.59,102.63,187675.0,102.7752,102.7752,102.3165,102.3564,187675.0
2024-11-12 12:00:00,102.63,102.95,102.51,102.95,135788.0,102.3564,102.6755,102.2367,102.6755,135788.0
2024-11-12 12:05:00,102.95,102.97,102.78,102.8,92115.0,102.6755,102.6955,102.506,102.5259,92115.0
2024-11-12 12:10:00,102.81,102.88,102.71,102.77,75775.0,102.5359,102.6057,102.4362,102.496,75775.0
2024-11-12 12:15:00,102.76,102.84,102.72,102.75,62131.0,102.486,102.5658,102.4461,102.476,62131.0
2024-11-12 12:20:00,102.76,102.89,102.7,102.83,70630.0,102.486,102.6157,102.4262,102.5558,70630.0
2024-11-12 12:25:00,102.84,103.05,102.83,103.01,82794.0,102.5658,102.7752,102.5558,102.7354,82794.0
2024-11-12 12:30:00,102.99,103.2,102.96,103.08,77583.0,102.7154,102.9248,102.6855,102.8052,77583.0
2024-11-12 12:35:00,103.07,103.13,102.84,102.88,72772.0,102.7952,102.855,102.5658,102.6057,72772.0
2024-11-12 12:40:00,102.86,102.9,102.69,102.71,108703.0,102.5858,102.6256,102.4162,102.4362,108703.0
2024-11-12 12:45:00,102.72,102.73,102.44,102.44,129461.0,102.4461,102.4561,102.1669,102.1669,129461.0
2024-11-12 12:50:00,102.44,102.46,102.34,102.37,101879.0,102.1669,102.1868,102.0671,102.0971,101879.0
2024-11-12 12:55:00,102.37,102.44,102.07,102.21,161997.0,102.0971,102.1669,101.7979,101.9375,161997.0
2024-11-12 13:00:00,102.15,102.43,102.1,102.32,91993.0,101.8776,102.1569,101.8278,102.0472,91993.0
2024-11-12 13:05:00,102.33,102.6,102.32,102.59,83532.0,102.0572,102.3264,102.0472,102.3165,83532.0
2024-11-12 13:10:00,102.6,102.81,102.59,102.8,73256.0,102.3264,102.5359,102.3165,102.5259,73256.0
2024-11-12 13:15:00,102.81,103.02,102.79,102.99,88543.0,102.5359,102.7453,102.5159,102.7154,88543.0
2024-11-12 13:20:00,103.0,103.02,102.75,102.83,53965.0,102.7254,102.7453,102.476,102.5558,53965.0
2024-11-12 13:25:00,102.82,102.87,102.77,102.85,42421.0,102.5459,102.5957,102.496,102.5758,42421.0
2024-11-12 13:30:00,102.85,103.14,102.85,103.06,83259.0,102.5758,102.865,102.5758,102.7852,83259.0
2024-11-12 13:35:00,103.07,103.19,102.89,102.9,58248.0,102.7952,102.9149,102.6157,102.6256,58248.0
2024-11-12 13:40:00,102.91,103.02,102.83,103.02,36052.0,102.6356,102.7453,102.5558,102.7453,36052.0
2024-11-12 13:45:00,103.02,103.09,102.96,102.97,39944.0,102.7453,102.8151,102.6855,102.6955,39944.0
2024-11-12 13:50:00,102.98,103.08,102.94,103.03,63449.0,102.7054,102.8052,102.6655,102.7553,63449.0
2024-11-12 13:55:00,103.03,103.15,102.95,102.95,60388.0,102.7553,102.875,102.6755,102.6755,60388.0
2024-11-12 14:00:00,102.95,103.13,102.92,103.1,112816.0,102.6755,102.855,102.6456,102.8251,112816.0
2024-11-12 14:05:00,103.11,103.36,103.1,103.35,135396.0,102.8351,103.0844,102.8251,103.0744,135396.0
2024-11-12 14:10:00,103.35,103.45,103.27,103.44,98070.0,103.0744,103.1742,102.9947,103.1642,98070.0
2024-11-12 14:15:00,103.43,103.59,103.42,103.53,127737.0,103.1542,103.3138,103.1443,103.254,127737.0
2024-11-12 14:20:00,103.53,103.6,103.48,103.54,85255.0,103.254,103.3238,103.2041,103.2639,85255.0
2024-11-12 14:25:00,103.53,103.57,103.4,103.42,124097.0,103.254,103.2939,103.1243,103.1443,124097.0
2024-11-12 14:30:00,103.41,103.56,103.38,103.56,83330.0,103.1343,103.2839,103.1044,103.2839,83330.0
2024-11-12 14:35:00,103.56,103.81,103.55,103.73,133982.0,103.2839,103.5332,103.2739,103.4534,133982.0
2024-11-12 14:40:00,103.73,103.9,103.7,103.89,84690.0,103.4534,103.623,103.4235,103.613,84690.0
2024-11-12 14:45:00,103.89,104.06,103.87,104.04,149684.0,103.613,103.7826,103.5931,103.7626,149684.0
2024-11-12 14:50:00,104.04,104.12,104.01,104.06,109984.0,103.7626,103.8424,103.7327,103.7826,109984.0
2024-11-12 14:55:00,104.05,104.15,103.97,104.14,182536.0,103.7726,103.8723,103.6928,103.8623,182536.0
2024-11-12 15:00:00,104.14,104.53,104.12,104.52,157067.0,103.8623,104.2513,103.8424,104.2413,157067.0
2024-11-12 15:05:00,104.5,104.58,104.32,104.36,189696.0,104.2214,104.3012,104.0419,104.0818,189696.0
2024-11-12 15:10:00,104.35,104.41,104.03,104.03,178173.0,104.0718,104.1316,103.7526,103.7526,178173.0
2024-11-12 15:15:00,104.03,104.08,103.8,103.95,335634.0,103.7526,103.8025,103.5232,103.6728,335634.0
2024-11-12 15:20:00,103.95,104.15,103.9,104.14,101247.0,103.6728,103.8723,103.623,103.8623,101247.0
2024-11-12 15:25:00,104.15,104.27,104.09,104.21,86190.0,103.8723,103.992,103.8125,103.9322,86190.0
2024-11-12 15:30:00,104.2,104.28,104.12,104.19,84775.0,103.9222,104.002,103.8424,103.9122,84775.0
2024-11-12 15:35:00,104.2,104.29,104.15,104.23,124879.0,103.9222,104.0119,103.8723,103.9521,124879.0
2024-11-12 15:40:00,104.23,104.32,104.2,104.26,186026.0,103.9521,104.0419,103.9222,103.982,186026.0
2024-11-12 15:45:00,104.26,104.42,104.14,104.18,153464.0,103.982,104.1416,103.8623,103.9022,153464.0
2024-11-12 15:50:00,104.16,104.22,103.97,104.18,265279.0,103.8823,103.9421,103.6928,103.9022,265279.0
2024-11-12 15:55:00,104.17,104.25,104.0,104.1,692630.0,103.8923,103.972,103.7227,103.8224,692630.0
2024-11-13 09:30:00,102.84,103.35,102.35,102.93,559479.0,102.5658,103.0744,102.0771,102.6556,559479.0
2024-11-13 09:35:00,102.93,103.06,102.54,102.63,305182.0,102.6556,102.7852,102.2666,102.3564,305182.0
2024-11-13 09:40:00,102.6,103.07,102.4,103.0,233221.0,102.3264,102.7952,102.127,102.7254,233221.0
2024-11-13 09:45:00,103.0,103.16,102.62,102.65,163715.0,102.7254,102.885,102.3464,102.3763,163715.0
2024-11-13 09:50:00,102.68,102.75,102.22,102.42,292725.0,102.4062,102.476,101.9475,102.1469,292725.0
2024-11-13 09:55:00,102.43,102.48,101.91,101.98,348656.0,102.1569,102.2068,101.6383,101.7081,348656.0
2024-11-13 10:00:00,101.96,101.99,101.52,101.57,350414.0,101.6882,101.7181,101.2493,101.2992,350414.0
2024-11-13 10:05:00,101.59,101.68,101.3,101.68,253094.0,101.3191,101.4089,101.0299,101.4089,253094.0
2024-11-13 10:10:00,101.67,102.05,101.66,101.91,195565.0,101.3989,101.7779,101.389,101.6383,195565.0
2024-11-13 10:15:00,101.93,102.14,101.91,102.02,136648.0,101.6582,101.8677,101.6383,101.748,136648.0
2024-11-13 10:20:00,102.0,102.05,101.7,101.81,120907.0,101.728,101.7779,101.4288,101.5386,120907.0
2024-11-13 10:25:00,101.81,101.87,101.48,101.51,130046.0,101.5386,101.5984,101.2094,101.2394,130046.0
2024-11-13 10:30:00,101.51,101.73,101.4,101.67,182673.0,101.2394,101.4588,101.1296,101.3989,182673.0
2024-11-13 10:35:00,101.63,101.85,101.47,101.52,112443.0,101.359,101.5784,101.1995,101.2493,112443.0
2024-11-13 10:40:00,101.52,101.52,101.1,101.4,192796.0,101.2493,101.2493,100.8304,101.1296,192796.0
2024-11-13 10:45:00,101.4,101.48,101.21,101.31,105434.0,101.1296,101.2094,100.9402,101.0399,105434.0
2024-11-13 10:50:00,101.31,101.42,101.21,101.39,103739.0,101.0399,101.1496,100.9402,101.1197,103739.0
2024-11-13 10:55:00,101.39,101.58,101.3,101.39,114068.0,101.1197,101.3092,101.0299,101.1197,114068.0
2024-11-13 11:00:00,101.41,101.44,100.92,100.93,254094.0,101.1396,101.1695,100.6509,100.6609,254094.0
2024-11-13 11:05:00,100.94,100.97,100.79,100.83,251621.0,100.6709,100.7008,100.5213,100.5612,251621.0
2024-11-13 11:10:00,100.85,100.88,100.58,100.66,297300.0,100.5811,100.611,100.3118,100.3916,297300.0
2024-11-13 11:15:00,100.66,100.92,100.63,100.82,184538.0,100.3916,100.6509,100.3617,100.5512,184538.0
2024-11-13 11:20:00,100.84,100.92,100.51,100.65,155574.0,100.5711,100.6509,100.242,100.3816,155574.0
2024-11-13 11:25:00,100.66,100.93,100.58,100.82,135607.0,100.3916,100.6609,100.3118,100.5512,135607.0
2024-11-13 11:30:00,100.82,100.94,100.76,100.92,139458.0,100.5512,100.6709,100.4914,100.6509,139458.0
2024-11-13 11:35:00,100.91,100.94,100.65,100.71,136771.0,100.641,100.6709,100.3816,100.4415,136771.0
2024-11-13 11:40:00,100.7,100.78,100.33,100.48,168320.0,100.4315,100.5113,100.0625,100.2121,168320.0
2024-11-13 11:45:00,100.48,100.76,100.48,100.68,137691.0,100.2121,100.4914,100.2121,100.4116,137691.0
2024-11-13 11:50:00,100.68,100.81,100.6,100.78,108968.0,100.4116,100.5412,100.3318,100.5113,108968.0
2024-11-13 11:55:00,100.75,100.8,100.62,100.63,60531.0,100.4814,100.5312,100.3517,100.3617,60531.0
2024-11-13 12:00:00,100.65,100.65,100.42,100.44,101542.0,100.3816,100.3816,100.1523,100.1722,101542.0
2024-11-13 12:05:00,100.44,100.53,100.36,100.4,112815.0,100.1722,100.262,100.0924,100.1323,112815.0
2024-11-13 12:10:00,100.38,100.46,100.12,100.26,135218.0,100.1124,100.1922,99.8531,99.9927,135218.0
2024-11-13 12:15:00,100.27,100.43,100.21,100.29,89299.0,100.0027,100.1622,99.9428,100.0226,89299.0
2024-11-13 12:20:00,100.31,100.35,100.05,100.15,134155.0,100.0426,100.0824,99.7832,99.883,134155.0
2024-11-13 12:25:00,100.15,100.19,100.07,100.14,81037.0,99.883,99.9229,99.8032,99.873,81037.0
2024-11-13 12:30:00,100.13,100.23,100.06,100.1,72940.0,99.863,99.9628,99.7932,99.8331,72940.0
2024-11-13 12:35:00,100.1,100.22,100.04,100.13,114671.0,99.8331,99.9528,99.7733,99.863,114671.0
2024-11-13 12:40:00,100.12,100.19,100.06,100.06,93756.0,99.8531,99.9229,99.7932,99.7932,93756.0
2024-11-13 12:45:00,100.07,100.19,100.05,100.13,56349.0,99.8032,99.9229,99.7832,99.863,56349.0
2024-11-13 12:50:00,100.14,100.42,100.14,100.41,118154.0,99.873,100.1523,99.873,100.1423,118154.0
2024-11-13 12:55:00,100.41,100.46,100.32,100.37,96071.0,100.1423,100.1922,100.0525,100.1024,96071.0
2024-11-13 13:00:00,100.37,100.43,100.24,100.28,157514.0,100.1024,100.1622,99.9727,100.0126,157514.0
2024-11-13 13:05:00,100.28,100.6,100.27,100.59,128559.0,100.0126,100.3318,100.0027,100.3218,128559.0
2024-11-13 13:10:00,100.58,100.85,100.57,100.77,251090.0,100.3118,100.5811,100.3019,100.5013,251090.0
2024-11-13 13:15:00,100.78,100.84,100.69,100.77,109704.0,100.5113,100.5711,100.4215,100.5013,109704.0
2024-11-13 13:20:00,100.79,100.91,100.57,100.57,180657.0,100.5213,100.641,100.3019,100.3019,180657.0
2024-11-13 13:25:00,100.57,100.64,100.51,100.53,71785.0,100.3019,100.3717,100.242,100.262,71785.0
2024-11-13 13:30:00,100.53,100.72,100.53,100.64,78432.0,100.262,100.4515,100.262,100.3717,78432.0
2024-11-13 13:35:00,100.64,100.65,100.43,100.45,100517.0,100.3717,100.3816,100.1622,100.1822,100517.0
2024-11-13 13:40:00,100.45,100.66,100.45,100.59,198963.0,100.1822,100.3916,100.1822,100.3218,198963.0
2024-11-13 13:45:00,100.58,100.92,100.56,100.83,180780.0,100.3118,100.6509,100.2919,100.5612,180780.0
2024-11-13 13:50:00,100.84,100.86,100.7,100.73,72563.0,100.5711,100.5911,100.4315,100.4614,72563.0
2024-11-13 13:55:00,100.74,100.75,100.66,100.74,69928.0,100.4714,100.4814,100.3916,100.4714,69928.0
2024-11-13 14:00:00,100.74,100.9,100.73,100.87,127843.0,100.4714,100.631,100.4614,100.6011,127843.0
2024-11-13 14:05:00,100.86,100.9,100.75,100.87,56466.0,100.5911,100.631,100.4814,100.6011,56466.0
2024-11-13 14:10:00,100.88,101.02,100.77,101.01,92425.0,100.611,100.7507,100.5013,100.7407,92425.0
2024-11-13 14:15:00,101.01,101.15,100.97,101.13,86796.0,100.7407,100.8803,100.7008,100.8604,86796.0
2024-11-13 14:20:00,101.14,101.36,101.08,101.3,114284.0,100.8703,101.0898,100.8105,101.0299,114284.0
2024-11-13 14:25:00,101.3,101.35,101.05,101.06,112744.0,101.0299,101.0798,100.7806,100.7906,112744.0
2024-11-13 14:30:00,101.07,101.14,100.93,101.02,138238.0,100.8005,100.8703,100.6609,100.7507,138238.0
2024-11-13 14:35:00,101.0,101.0,100.77,100.78,78438.0,100.7307,100.7307,100.5013,100.5113,78438.0
2024-11-13 14:40:00,100.78,100.81,100.54,100.56,100325.0,100.5113,100.5412,100.2719,100.2919,100325.0
2024-11-13 14:45:00,100.55,100.62,100.42,100.42,127335.0,100.2819,100.3517,100.1523,100.1523,127335.0
2024-11-13 14:50:00,100.41,100.61,100.37,100.55,123139.0,100.1423,100.3418,100.1024,100.2819,123139.0
2024-11-13 14:55:00,100.55,100.55,100.34,100.34,98920.0,100.2819,100.2819,100.0725,100.0725,98920.0
2024-11-13 15:00:00,100.33,100.46,100.17,100.24,160234.0,100.0625,100.1922,99.9029,99.9727,160234.0
2024-11-13 15:05:00,100.23,100.32,100.13,100.27,89095.0,99.9628,100.0525,99.863,100.0027,89095.0
2024-11-13 15:10:00,100.27,100.4,100.23,100.33,64449.0,100.0027,100.1323,99.9628,100.0625,64449.0
2024-11-13 15:15:00,100.32,100.4,100.24,100.39,123825.0,100.0525,100.1323,99.9727,100.1223,123825.0
2024-11-13 15:20:00,100.38,100.49,100.36,100.45,85787.0,100.1124,100.2221,100.0924,100.1822,85787.0
2024-11-13 15:25:00,100.44,100.47,100.29,100.31,79725.0,100.1722,100.2021,100.0226,100.0426,79725.0
2024-11-13 15:30:00,100.31,100.5,100.14,100.46,164766.0,100.0426,100.232,99.873,100.1922,164766.0
2024-11-13 15:35:00,100.46,100.57,100.41,100.49,112458.0,100.1922,100.3019,100.1423,100.2221,112458.0
2024-11-13 15:40:00,100.47,100.51,100.31,100.34,131734.0,100.2021,100.242,100.0426,100.0725,131734.0
2024-11-13 15:45:00,100.35,100.39,100.1,100.17,173116.0,100.0824,100.1223,99.8331,99.9029,173116.0
2024-11-13 15:50:00,100.16,100.22,99.96,100.01,417651.0,99.893,99.9528,99.6935,99.7434,417651.0
2024-11-13 15:55:00,100.02,100.03,99.82,99.9,700734.0,99.7533,99.7633,99.5539,99.6336,700734.0
2024-11-14 09:30:00,101.39,102.25,100.45,102.04,806949.0,101.1197,101.9774,100.1822,101.7679,806949.0
2024-11-14 09:35:00,102.03,102.29,100.91,101.2,444528.0,101.758,102.0173,100.641,100.9302,444528.0
2024-11-14 09:40:00,101.2,101.7,101.03,101.23,253073.0,100.9302,101.4288,100.7606,100.9601,253073.0
2024-11-14 09:45:00,101.23,101.28,100.74,101.01,271615.0,100.9601,101.01,100.4714,100.7407,271615.0
2024-11-14 09:50:00,101.03,101.49,101.01,101.47,167091.0,100.7606,101.2194,100.7407,101.1995,167091.0
2024-11-14 09:55:00,101.48,101.6,101.06,101.22,127071.0,101.2094,101.3291,100.7906,100.9501,127071.0
2024-11-14 10:00:00,101.2,101.6,101.04,101.58,139072.0,100.9302,101.3291,100.7706,101.3092,139072.0
2024-11-14 10:05:00,101.57,101.73,101.4,101.51,175046.0,101.2992,101.4588,101.1296,101.2394,175046.0
2024-11-14 10:10:00,101.51,101.56,101.1,101.17,115542.0,101.2394,101.2892,100.8304,100.9003,115542.0
2024-11-14 10:15:00,101.14,101.17,100.5,100.54,222065.0,100.8703,100.9003,100.232,100.2719,222065.0
2024-11-14 10:20:00,100.56,101.02,100.56,100.73,302041.0,100.2919,100.7507,100.2919,100.4614,302041.0
2024-11-14 10:25:00,100.72,100.94,100.72,100.91,95964.0,100.4515,100.6709,100.4515,100.641,95964.0
2024-11-14 10:30:00,100.92,101.17,100.92,101.08,224915.0,100.6509,100.9003,100.6509,100.8105,224915.0
2024-11-14 10:35:00,101.07,101.14,100.91,101.14,97298.0,100.8005,100.8703,100.641,100.8703,97298.0
2024-11-14 10:40:00,101.14,101.21,100.94,101.0,98925.0,100.8703,100.9402,100.6709,100.7307,98925.0
2024-11-14 10:45:00,101.0,101.08,100.85,101.0,123192.0,100.7307,100.8105,100.5811,100.7307,123192.0
2024-11-14 10:50:00,101.0,101.0,100.66,100.66,94356.0,100.7307,100.7307,100.3916,100.3916,94356.0
2024-11-14 10:55:00,100.67,100.75,100.42,100.43,128303.0,100.4016,100.4814,100.1523,100.1622,128303.0
2024-11-14 11:00:00,100.43,100.63,100.42,100.47,126492.0,100.1622,100.3617,100.1523,100.2021,126492.0
2024-11-14 11:05:00,100.49,100.54,100.37,100.46,100949.0,100.2221,100.2719,100.1024,100.1922,100949.0
2024-11-14 11:10:00,100.46,100.49,100.2,100.26,132423.0,100.1922,100.2221,99.9328,99.9927,132423.0
2024-11-14 11:15:00,100.27,100.37,100.11,100.17,95058.0,100.0027,100.1024,99.8431,99.9029,95058.0
2024-11-14 11:20:00,100.17,100.28,100.13,100.23,73691.0,99.9029,100.0126,99.863,99.9628,73691.0
2024-11-14 11:25:00,100.22,100.24,100.04,100.06,88832.0,99.9528,99.9727,99.7733,99.7932,88832.0
2024-11-14 11:30:00,100.07,100.1,99.94,99.95,207427.0,99.8032,99.8331,99.6735,99.6835,207427.0
2024-11-14 11:35:00,99.94,100.05,99.88,100.04,171117.0,99.6735,99.7832,99.6137,99.7733,171117.0
2024-11-14 11:40:00,100.04,100.08,99.92,100.01,187375.0,99.7733,99.8132,99.6536,99.7434,187375.0
2024-11-14 11:45:00,100.01,100.07,99.89,99.93,102223.0,99.7434,99.8032,99.6237,99.6636,102223.0
2024-11-14 11:50:00,99.94,99.99,99.79,99.79,125000.0,99.6735,99.7234,99.5239,99.5239,125000.0
2024-11-14 11:55:00,99.8,99.81,99.64,99.7,138686.0,99.5339,99.5439,99.3743,99.4342,138686.0
2024-11-14 12:00:00,99.7,99.7,99.53,99.58,151292.0,99.4342,99.4342,99.2646,99.3145,151292.0
2024-11-14 12:05:00,99.56,99.64,99.48,99.62,146360.0,99.2946,99.3743,99.2148,99.3544,146360.0
2024-11-14 12:10:00,99.62,99.82,99.61,99.72,129609.0,99.3544,99.5539,99.3444,99.4541,129609.0
2024-11-14 12:15:00,99.73,99.73,99.54,99.54,79337.0,99.4641,99.4641,99.2746,99.2746,79337.0
2024-11-14 12:20:00,99.54,99.55,99.34,99.44,126635.0,99.2746,99.2846,99.0751,99.1749,126635.0
2024-11-14 12:25:00,99.44,99.45,99.32,99.4,79008.0,99.1749,99.1848,99.0552,99.135,79008.0
2024-11-14 12:30:00,99.4,99.4,99.2,99.29,140395.0,99.135,99.135,98.9355,99.0253,140395.0
2024-11-14 12:35:00,99.28,99.64,99.28,99.56,162633.0,99.0153,99.3743,99.0153,99.2946,162633.0
2024-11-14 12:40:00,99.57,99.73,99.54,99.7,95659.0,99.3045,99.4641,99.2746,99.4342,95659.0
2024-11-14 12:45:00,99.7,99.79,99.42,99.5,141869.0,99.4342,99.5239,99.1549,99.2347,141869.0
2024-11-14 12:50:00,99.44,99.84,99.43,99.79,101201.0,99.1749,99.5738,99.1649,99.5239,101201.0
2024-11-14 12:55:00,99.78,99.85,99.75,99.79,86428.0,99.514,99.5838,99.484,99.5239,86428.0
2024-11-14 13:00:00,99.79,99.79,99.63,99.72,58137.0,99.5239,99.5239,99.3644,99.4541,58137.0
2024-11-14 13:05:00,99.73,99.84,99.67,99.71,60617.0,99.4641,99.5738,99.4043,99.4442,60617.0
2024-11-14 13:10:00,99.72,99.78,99.67,99.67,62203.0,99.4541,99.514,99.4043,99.4043,62203.0
2024-11-14 13:15:00,99.67,99.73,99.57,99.7,105477.0,99.4043,99.4641,99.3045,99.4342,105477.0
2024-11-14 13:20:00,99.71,99.82,99.68,99.72,49608.0,99.4442,99.5539,99.4142,99.4541,49608.0
2024-11-14 13:25:00,99.74,99.76,99.64,99.67,68898.0,99.4741,99.494,99.3743,99.4043,68898.0
2024-11-14 13:30:00,99.66,99.7,99.59,99.64,63108.0,99.3943,99.4342,99.3245,99.3743,63108.0
2024-11-14 13:35:00,99.64,99.72,99.56,99.57,73889.0,99.3743,99.4541,99.2946,99.3045,73889.0
2024-11-14 13:40:00,99.56,99.66,99.53,99.61,56588.0,99.2946,99.3943,99.2646,99.3444,56588.0
2024-11-14 13:45:00,99.6,99.6,99.43,99.45,70863.0,99.3344,99.3344,99.1649,99.1848,70863.0
2024-11-14 13:50:00,99.45,99.5,99.31,99.33,119789.0,99.1848,99.2347,99.0452,99.0652,119789.0
2024-11-14 13:55:00,99.32,99.34,99.13,99.17,135499.0,99.0552,99.0751,98.8657,98.9056,135499.0
2024-11-14 14:00:00,99.17,99.46,99.15,99.38,120558.0,98.9056,99.1948,98.8856,99.115,120558.0
2024-11-14 14:05:00,99.37,99.44,99.24,99.26,79158.0,99.1051,99.1749,98.9754,98.9954,79158.0
2024-11-14 14:10:00,99.26,99.37,99.23,99.23,67687.0,98.9954,99.1051,98.9654,98.9654,67687.0
2024-11-14 14:15:00,99.23,99.3,99.21,99.29,67125.0,98.9654,99.0352,98.9455,99.0253,67125.0
2024-11-14 14:20:00,99.29,99.32,99.2,99.22,68341.0,99.0253,99.0552,98.9355,98.9555,68341.0
2024-11-14 14:25:00,99.21,99.21,99.11,99.17,107165.0,98.9455,98.9455,98.8458,98.9056,107165.0
2024-11-14 14:30:00,99.17,99.19,99.04,99.07,103637.0,98.9056,98.9255,98.7759,98.8059,103637.0
2024-11-14 14:35:00,99.07,99.21,99.02,99.21,116909.0,98.8059,98.9455,98.756,98.9455,116909.0
2024-11-14 14:40:00,99.21,99.28,99.14,99.27,73580.0,98.9455,99.0153,98.8757,99.0053,73580.0
2024-11-14 14:45:00,99.27,99.35,99.2,99.22,67758.0,99.0053,99.0851,98.9355,98.9555,67758.0
2024-11-14 14:50:00,99.23,99.42,99.21,99.42,79337.0,98.9654,99.1549,98.9455,99.1549,79337.0
2024-11-14 14:55:00,99.41,99.42,99.24,99.27,68850.0,99.145,99.1549,98.9754,99.0053,68850.0
2024-11-14 15:00:00,99.25,99.25,98.69,98.79,285362.0,98.9854,98.9854,98.4269,98.5266,285362.0
2024-11-14 15:05:00,98.79,98.85,98.56,98.72,172365.0,98.5266,98.5864,98.2972,98.4568,172365.0
2024-11-14 15:10:00,98.72,98.73,98.56,98.65,121188.0,98.4568,98.4668,98.2972,98.387,121188.0
2024-11-14 15:15:00,98.67,99.04,98.63,98.92,141351.0,98.4069,98.7759,98.367,98.6563,141351.0
2024-11-14 15:20:00,98.93,99.15,98.89,99.03,82062.0,98.6662,98.8856,98.6263,98.766,82062.0
2024-11-14 15:25:00,99.02,99.37,99.02,99.37,94100.0,98.756,99.1051,98.756,99.1051,94100.0
2024-11-14 15:30:00,99.38,99.42,99.08,99.16,170625.0,99.115,99.1549,98.8158,98.8956,170625.0
2024-11-14 15:35:00,99.14,99.18,99.02,99.08,122658.0,98.8757,98.9156,98.756,98.8158,122658.0
2024-11-14 15:40:00,99.1,99.15,98.83,98.88,156797.0,98.8358,98.8856,98.5665,98.6164,156797.0
2024-11-14 15:45:00,98.88,99.07,98.88,99.03,176396.0,98.6164,98.8059,98.6164,98.766,176396.0
2024-11-14 15:50:00,99.02,99.31,98.96,99.25,246165.0,98.756,99.0452,98.6962,98.9854,246165.0
2024-11-14 15:55:00,99.24,99.25,98.92,99.19,750986.0,98.9754,98.9854,98.6563,98.9255,750986.0
2024-11-15 09:30:00,97.51,97.9,96.94,97.21,924637.0,97.25,97.639,96.6815,96.9508,924637.0
2024-11-15 09:35:00,97.17,97.88,97.03,97.81,246430.0,96.9109,97.619,96.7713,97.5492,246430.0
2024-11-15 09:40:00,97.81,97.82,97.03,97.33,363248.0,97.5492,97.5592,96.7713,97.0705,363248.0
2024-11-15 09:45:00,97.31,97.69,97.18,97.62,168552.0,97.0506,97.4295,96.9209,97.3597,168552.0
2024-11-15 09:50:00,97.65,97.92,97.4,97.69,241046.0,97.3896,97.6589,97.1403,97.4295,241046.0
2024-11-15 09:55:00,97.67,97.8,97.45,97.52,150938.0,97.4096,97.5392,97.1902,97.26,150938.0
2024-11-15 10:00:00,97.52,97.98,97.48,97.84,113930.0,97.26,97.7188,97.2201,97.5791,113930.0
2024-11-15 10:05:00,97.87,98.08,97.79,97.81,208589.0,97.6091,97.8185,97.5293,97.5492,208589.0
2024-11-15 10:10:00,97.84,98.2,97.57,97.57,207536.0,97.5791,97.9382,97.3099,97.3099,207536.0
2024-11-15 10:15:00,97.58,97.84,97.18,97.23,171882.0,97.3198,97.5791,96.9209,96.9708,171882.0
2024-11-15 10:20:00,97.24,97.33,97.0,97.2,126357.0,96.9807,97.0705,96.7414,96.9408,126357.0
2024-11-15 10:25:00,97.21,97.56,97.21,97.4,121669.0,96.9508,97.2999,96.9508,97.1403,121669.0
2024-11-15 10:30:00,97.39,97.54,97.38,97.4,89974.0,97.1303,97.2799,97.1204,97.1403,89974.0
2024-11-15 10:35:00,97.42,97.44,97.12,97.19,94722.0,97.1603,97.1802,96.8611,96.9309,94722.0
2024-11-15 10:40:00,97.17,97.34,96.9,96.91,143324.0,96.9109,97.0805,96.6416,96.6516,143324.0
2024-11-15 10:45:00,96.92,97.08,96.85,97.0,151921.0,96.6616,96.8212,96.5918,96.7414,151921.0
2024-11-15 10:50:00,97.03,97.3,96.97,97.05,94829.0,96.7713,97.0406,96.7115,96.7912,94829.0
2024-11-15 10:55:00,97.05,97.17,96.97,97.15,64836.0,96.7912,96.9109,96.7115,96.891,64836.0
2024-11-15 11:00:00,97.13,97.13,96.84,96.84,86110.0,96.871,96.871,96.5818,96.5818,86110.0
2024-11-15 11:05:00,96.84,96.93,96.51,96.52,139973.0,96.5818,96.6716,96.2527,96.2627,139973.0
2024-11-15 11:10:00,96.52,96.66,96.49,96.52,117711.0,96.2627,96.4023,96.2327,96.2627,117711.0
2024-11-15 11:15:00,96.51,96.67,96.5,96.59,73059.0,96.2527,96.4123,96.2427,96.3325,73059.0
2024-11-15 11:20:00,96.58,96.58,96.32,96.36,150847.0,96.3225,96.3225,96.0632,96.1031,150847.0
2024-11-15 11:25:00,96.37,96.44,96.28,96.39,94521.0,96.1131,96.1829,96.0233,96.133,94521.0
2024-11-15 11:30:00,96.39,96.53,96.27,96.29,124402.0,96.133,96.2726,96.0133,96.0333,124402.0
2024-11-15 11:35:00,96.3,96.3,95.89,95.97,244092.0,96.0432,96.0432,95.6343,95.7141,244092.0
2024-11-15 11:40:00,95.96,96.12,95.95,96.01,144100.0,95.7042,95.8637,95.6942,95.754,144100.0
2024-11-15 11:45:00,96.02,96.19,96.0,96.07,66414.0,95.764,95.9335,95.744,95.8139,66414.0
2024-11-15 11:50:00,96.07,96.14,96.01,96.07,71221.0,95.8139,95.8837,95.754,95.8139,71221.0
2024-11-15 11:55:00,96.06,96.06,95.73,95.83,153532.0,95.8039,95.8039,95.4748,95.5745,153532.0
2024-11-15 12:00:00,95.82,95.97,95.77,95.8,100249.0,95.5645,95.7141,95.5147,95.5446,100249.0
2024-11-15 12:05:00,95.81,95.83,95.63,95.81,86781.0,95.5546,95.5745,95.375,95.5546,86781.0
2024-11-15 12:10:00,95.84,95.86,95.71,95.8,46467.0,95.5845,95.6044,95.4548,95.5446,46467.0
2024-11-15 12:15:00,95.82,95.91,95.76,95.83,54158.0,95.5645,95.6543,95.5047,95.5745,54158.0
2024-11-15 12:20:00,95.84,95.92,95.67,95.75,94935.0,95.5845,95.6643,95.4149,95.4947,94935.0
2024-11-15 12:25:00,95.76,96.07,95.71,96.06,80135.0,95.5047,95.8139,95.4548,95.8039,80135.0
2024-11-15 12:30:00,96.06,96.25,96.0,96.2,83257.0,95.8039,95.9934,95.744,95.9435,83257.0
2024-11-15 12:35:00,96.21,96.32,96.16,96.31,58401.0,95.9535,96.0632,95.9036,96.0532,58401.0
2024-11-15 12:40:00,96.3,96.62,96.29,96.6,143384.0,96.0432,96.3624,96.0333,96.3424,143384.0
2024-11-15 12:45:00,96.6,96.76,96.43,96.44,97138.0,96.3424,96.502,96.1729,96.1829,97138.0
2024-11-15 12:50:00,96.43,96.44,96.1,96.16,80502.0,96.1729,96.1829,95.8438,95.9036,80502.0
2024-11-15 12:55:00,96.18,96.31,96.16,96.27,67289.0,95.9236,96.0532,95.9036,96.0133,67289.0
2024-11-15 13:00:00,96.26,96.28,96.11,96.12,94525.0,96.0034,96.0233,95.8538,95.8637,94525.0
2024-11-15 13:05:00,96.13,96.17,95.95,96.16,87563.0,95.8737,95.9136,95.6942,95.9036,87563.0
2024-11-15 13:10:00,96.15,96.21,96.06,96.2,82202.0,95.8936,95.9535,95.8039,95.9435,82202.0
2024-11-15 13:15:00,96.2,96.32,96.12,96.28,73724.0,95.9435,96.0632,95.8637,96.0233,73724.0
2024-11-15 13:20:00,96.3,96.39,96.16,96.18,61453.0,96.0432,96.133,95.9036,95.9236,61453.0
2024-11-15 13:25:00,96.17,96.31,96.17,96.3,58847.0,95.9136,96.0532,95.9136,96.0432,58847.0
2024-11-15 13:30:00,96.3,96.38,96.25,96.33,43540.0,96.0432,96.123,95.9934,96.0732,43540.0
2024-11-15 13:35:00,96.31,96.43,96.29,96.42,73844.0,96.0532,96.1729,96.0333,96.1629,73844.0
2024-11-15 13:40:00,96.42,96.43,96.28,96.34,44472.0,96.1629,96.1729,96.0233,96.0831,44472.0
2024-11-15 13:45:00,96.36,96.45,96.28,96.3,55622.0,96.1031,96.1928,96.0233,96.0432,55622.0
2024-11-15 13:50:00,96.31,96.45,96.3,96.45,40898.0,96.0532,96.1928,96.0432,96.1928,40898.0
2024-11-15 13:55:00,96.45,96.5,96.33,96.49,50200.0,96.1928,96.2427,96.0732,96.2327,50200.0
2024-11-15 14:00:00,96.49,96.62,96.47,96.59,61717.0,96.2327,96.3624,96.2128,96.3325,61717.0
2024-11-15 14:05:00,96.59,96.68,96.5,96.51,98361.0,96.3325,96.4222,96.2427,96.2527,98361.0
2024-11-15 14:10:00,96.5,96.55,96.32,96.38,64686.0,96.2427,96.2926,96.0632,96.123,64686.0
2024-11-15 14:15:00,96.39,96.63,96.35,96.42,55055.0,96.133,96.3724,96.0931,96.1629,55055.0
2024-11-15 14:20:00,96.41,96.51,96.33,96.45,35654.0,96.153,96.2527,96.0732,96.1928,35654.0
2024-11-15 14:25:00,96.46,96.53,96.31,96.33,41592.0,96.2028,96.2726,96.0532,96.0732,41592.0
2024-11-15 14:30:00,96.34,96.34,96.1,96.25,118958.0,96.0831,96.0831,95.8438,95.9934,118958.0
2024-11-15 14:35:00,96.22,96.35,96.17,96.35,44845.0,95.9635,96.0931,95.9136,96.0931,44845.0
2024-11-15 14:40:00,96.36,96.73,96.32,96.7,106391.0,96.1031,96.4721,96.0632,96.4422,106391.0
2024-11-15 14:45:00,96.69,96.71,96.56,96.56,53370.0,96.4322,96.4522,96.3026,96.3026,53370.0
2024-11-15 14:50:00,96.56,96.57,96.38,96.39,61724.0,96.3026,96.3125,96.123,96.133,61724.0
2024-11-15 14:55:00,96.39,96.48,96.3,96.33,82771.0,96.133,96.2228,96.0432,96.0732,82771.0
2024-11-15 15:00:00,96.31,96.46,96.23,96.45,132144.0,96.0532,96.2028,95.9734,96.1928,132144.0
2024-11-15 15:05:00,96.46,96.52,96.32,96.33,128146.0,96.2028,96.2627,96.0632,96.0732,128146.0
2024-11-15 15:10:00,96.34,96.44,96.29,96.32,57499.0,96.0831,96.1829,96.0333,96.0632,57499.0
2024-11-15 15:15:00,96.32,96.38,96.23,96.34,83401.0,96.0632,96.123,95.9734,96.0831,83401.0
2024-11-15 15:20:00,96.34,96.35,96.12,96.23,209051.0,96.0831,96.0931,95.8637,95.9734,209051.0
2024-11-15 15:25:00,96.23,96.48,96.14,96.45,142744.0,95.9734,96.2228,95.8837,96.1928,142744.0
2024-11-15 15:30:00,96.45,96.52,95.94,96.0,178244.0,96.1928,96.2627,95.6842,95.744,178244.0
2024-11-15 15:35:00,96.0,96.09,95.91,96.08,208776.0,95.744,95.8338,95.6543,95.8238,208776.0
2024-11-15 15:40:00,96.09,96.14,95.87,95.91,215054.0,95.8338,95.8837,95.6144,95.6543,215054.0
2024-11-15 15:45:00,95.9,96.08,95.82,96.02,174391.0,95.6443,95.8238,95.5645,95.764,174391.0
2024-11-15 15:50:00,96.03,96.39,96.02,96.33,389498.0,95.774,96.133,95.764,96.0732,389498.0
2024-11-15 15:55:00,96.34,96.46,96.12,96.36,864322.0,96.0831,96.2028,95.8637,96.1031,864322.0
2024-11-18 09:30:00,96.57,96.77,95.53,95.7,594406.0,96.3125,96.512,95.2753,95.4448,594406.0
2024-11-18 09:35:00,95.69,96.86,95.66,96.84,256691.0,95.4349,96.6018,95.405,96.5818,256691.0
2024-11-18 09:40:00,96.84,96.85,96.12,96.2,216636.0,96.5818,96.5918,95.8637,95.9435,216636.0
2024-11-18 09:45:00,96.19,96.34,96.03,96.17,131372.0,95.9335,96.0831,95.774,95.9136,131372.0
2024-11-18 09:50:00,96.16,96.34,95.97,96.31,195571.0,95.9036,96.0831,95.7141,96.0532,195571.0
2024-11-18 09:55:00,96.29,96.31,96.01,96.24,123182.0,96.0333,96.0532,95.754,95.9834,123182.0
2024-11-18 10:00:00,96.26,96.45,96.19,96.45,133346.0,96.0034,96.1928,95.9335,96.1928,133346.0
2024-11-18 10:05:00,96.45,96.45,96.2,96.27,102754.0,96.1928,96.1928,95.9435,96.0133,102754.0
2024-11-18 10:10:00,96.27,96.42,96.19,96.4,105207.0,96.0133,96.1629,95.9335,96.143,105207.0
2024-11-18 10:15:00,96.38,96.7,96.35,96.61,146419.0,96.123,96.4422,96.0931,96.3524,146419.0
2024-11-18 10:20:00,96.62,96.89,96.55,96.77,81323.0,96.3624,96.6317,96.2926,96.512,81323.0
2024-11-18 10:25:00,96.77,96.97,96.75,96.93,85301.0,96.512,96.7115,96.492,96.6716,85301.0
2024-11-18 10:30:00,96.94,97.27,96.93,97.27,112627.0,96.6815,97.0107,96.6716,97.0107,112627.0
2024-11-18 10:35:00,97.25,97.42,97.16,97.29,129529.0,96.9907,97.1603,96.901,97.0306,129529.0
2024-11-18 10:40:00,97.29,97.42,97.16,97.17,120804.0,97.0306,97.1603,96.901,96.9109,120804.0
2024-11-18 10:45:00,97.19,97.24,97.03,97.07,88790.0,96.9309,96.9807,96.7713,96.8112,88790.0
2024-11-18 10:50:00,97.07,97.18,97.0,97.14,73854.0,96.8112,96.9209,96.7414,96.881,73854.0
2024-11-18 10:55:00,97.13,97.26,97.08,97.16,64623.0,96.871,97.0007,96.8212,96.901,64623.0
2024-11-18 11:00:00,97.16,97.46,97.11,97.38,166628.0,96.901,97.2002,96.8511,97.1204,166628.0
2024-11-18 11:05:00,97.39,97.4,97.24,97.39,97026.0,97.1303,97.1403,96.9807,97.1303,97026.0
2024-11-18 11:10:00,97.38,97.65,97.38,97.56,82667.0,97.1204,97.3896,97.1204,97.2999,82667.0
2024-11-18 11:15:00,97.55,97.56,97.4,97.51,64887.0,97.2899,97.2999,97.1403,97.25,64887.0
2024-11-18 11:20:00,97.52,97.68,97.46,97.68,70384.0,97.26,97.4196,97.2002,97.4196,70384.0
2024-11-18 11:25:00,97.65,97.79,97.59,97.66,75984.0,97.3896,97.5293,97.3298,97.3996,75984.0
2024-11-18 11:30:00,97.66,97.8,97.64,97.76,53391.0,97.3996,97.5392,97.3797,97.4994,53391.0
2024-11-18 11:35:00,97.76,98.07,97.74,98.01,102700.0,97.4994,97.8085,97.4794,97.7487,102700.0
2024-11-18 11:40:00,98.01,98.02,97.79,97.89,75638.0,97.7487,97.7587,97.5293,97.629,75638.0
2024-11-18 11:45:00,97.87,97.88,97.55,97.58,83122.0,97.6091,97.619,97.2899,97.3198,83122.0
2024-11-18 11:50:00,97.59,97.63,97.37,97.45,54750.0,97.3298,97.3697,97.1104,97.1902,54750.0
2024-11-18 11:55:00,97.46,97.47,97.27,97.35,55284.0,97.2002,97.2101,97.0107,97.0904,55284.0
2024-11-18 12:00:00,97.36,97.39,97.24,97.29,56590.0,97.1004,97.1303,96.9807,97.0306,56590.0
2024-11-18 12:05:00,97.29,97.33,97.22,97.3,35875.0,97.0306,97.0705,96.9608,97.0406,35875.0
2024-11-18 12:10:00,97.29,97.39,97.23,97.38,35054.0,97.0306,97.1303,96.9708,97.1204,35054.0
2024-11-18 12:15:00,97.36,97.39,97.27,97.34,38655.0,97.1004,97.1303,97.0107,97.0805,38655.0
2024-11-18 12:20:00,97.34,97.52,97.27,97.48,70861.0,97.0805,97.26,97.0107,97.2201,70861.0
2024-11-18 12:25:00,97.48,97.65,97.48,97.6,41739.0,97.2201,97.3896,97.2201,97.3398,41739.0
2024-11-18 12:30:00,97.59,97.64,97.51,97.63,35097.0,97.3298,97.3797,97.25,97.3697,35097.0
2024-11-18 12:35:00,97.63,97.67,97.51,97.66,40540.0,97.3697,97.4096,97.25,97.3996,40540.0
2024-11-18 12:40:00,97.65,97.79,97.54,97.56,59365.0,97.3896,97.5293,97.2799,97.2999,59365.0
2024-11-18 12:45:00,97.58,97.64,97.53,97.56,26831.0,97.3198,97.3797,97.27,97.2999,26831.0
2024-11-18 12:50:00,97.55,97.64,97.53,97.55,26720.0,97.2899,97.3797,97.27,97.2899,26720.0
2024-11-18 12:55:00,97.53,97.76,97.53,97.71,52977.0,97.27,97.4994,97.27,97.4495,52977.0
2024-11-18 13:00:00,97.71,97.71,97.59,97.62,33659.0,97.4495,97.4495,97.3298,97.3597,33659.0
2024-11-18 13:05:00,97.61,97.77,97.6,97.74,41641.0,97.3498,97.5093,97.3398,97.4794,41641.0
2024-11-18 13:10:00,97.75,97.75,97.58,97.6,65540.0,97.4894,97.4894,97.3198,97.3398,65540.0
2024-11-18 13:15:00,97.59,97.73,97.59,97.73,40878.0,97.3298,97.4694,97.3298,97.4694,40878.0
2024-11-18 13:20:00,97.73,97.79,97.62,97.77,64443.0,97.4694,97.5293,97.3597,97.5093,64443.0
2024-11-18 13:25:00,97.77,97.85,97.67,97.68,37864.0,97.5093,97.5891,97.4096,97.4196,37864.0
2024-11-18 13:30:00,97.69,97.82,97.66,97.67,40927.0,97.4295,97.5592,97.3996,97.4096,40927.0
2024-11-18 13:35:00,97.68,97.82,97.67,97.76,35717.0,97.4196,97.5592,97.4096,97.4994,35717.0
2024-11-18 13:40:00,97.75,97.76,97.61,97.64,37319.0,97.4894,97.4994,97.3498,97.3797,37319.0
2024-11-18 13:45:00,97.63,97.65,97.49,97.56,73614.0,97.3697,97.3896,97.2301,97.2999,73614.0
2024-11-18 13:50:00,97.57,97.72,97.55,97.68,33625.0,97.3099,97.4595,97.2899,97.4196,33625.0
2024-11-18 13:55:00,97.66,97.81,97.64,97.77,43165.0,97.3996,97.5492,97.3797,97.5093,43165.0
2024-11-18 14:00:00,97.76,97.77,97.6,97.62,46053.0,97.4994,97.5093,97.3398,97.3597,46053.0
2024-11-18 14:05:00,97.61,97.62,97.45,97.46,33227.0,97.3498,97.3597,97.1902,97.2002,33227.0
2024-11-18 14:10:00,97.45,97.5,97.32,97.33,35292.0,97.1902,97.24,97.0605,97.0705,35292.0
2024-11-18 14:15:00,97.3,97.36,97.28,97.3,88273.0,97.0406,97.1004,97.0206,97.0406,88273.0
2024-11-18 14:20:00,97.3,97.3,97.17,97.18,45765.0,97.0406,97.0406,96.9109,96.9209,45765.0
2024-11-18 14:25:00,97.18,97.31,97.12,97.25,37952.0,96.9209,97.0506,96.8611,96.9907,37952.0
2024-11-18 14:30:00,97.26,97.38,97.23,97.38,27011.0,97.0007,97.1204,96.9708,97.1204,27011.0
2024-11-18 14:35:00,97.37,97.49,97.37,97.49,41297.0,97.1104,97.2301,97.1104,97.2301,41297.0
2024-11-18 14:40:00,97.49,97.56,97.44,97.53,34589.0,97.2301,97.2999,97.1802,97.27,34589.0
2024-11-18 14:45:00,97.53,97.65,97.53,97.58,74634.0,97.27,97.3896,97.27,97.3198,74634.0
2024-11-18 14:50:00,97.6,97.7,97.58,97.61,54723.0,97.3398,97.4395,97.3198,97.3498,54723.0
2024-11-18 14:55:00,97.62,97.62,97.54,97.57,28155.0,97.3597,97.3597,97.2799,97.3099,28155.0
2024-11-18 15:00:00,97.56,97.63,97.54,97.62,39554.0,97.2999,97.3697,97.2799,97.3597,39554.0
2024-11-18 15:05:00,97.61,97.68,97.59,97.66,67711.0,97.3498,97.4196,97.3298,97.3996,67711.0
2024-11-18 15:10:00,97.66,97.78,97.66,97.73,71100.0,97.3996,97.5193,97.3996,97.4694,71100.0
2024-11-18 15:15:00,97.74,97.74,97.65,97.72,32859.0,97.4794,97.4794,97.3896,97.4595,32859.0
2024-11-18 15:20:00,97.73,97.76,97.66,97.73,41890.0,97.4694,97.4994,97.3996,97.4694,41890.0
2024-11-18 15:25:00,97.74,97.78,97.68,97.76,69389.0,97.4794,97.5193,97.4196,97.4994,69389.0
2024-11-18 15:30:00,97.77,97.77,97.43,97.46,68682.0,97.5093,97.5093,97.1702,97.2002,68682.0
2024-11-18 15:35:00,97.46,97.62,97.45,97.5,45786.0,97.2002,97.3597,97.1902,97.24,45786.0
2024-11-18 15:40:00,97.5,97.5,97.41,97.48,67676.0,97.24,97.24,97.1503,97.2201,67676.0
2024-11-18 15:45:00,97.48,97.68,97.48,97.68,74811.0,97.2201,97.4196,97.2201,97.4196,74811.0
2024-11-18 15:50:00,97.68,97.68,97.25,97.35,192946.0,97.4196,97.4196,96.9907,97.0904,192946.0
2024-11-18 15:55:00,97.36,97.57,97.22,97.51,554736.0,97.1004,97.3099,96.9608,97.25,554736.0
2024-11-19 09:30:00,97.01,97.45,96.61,96.9,353019.0,96.7514,97.1902,96.3524,96.6416,353019.0
2024-11-19 09:35:00,96.93,97.53,96.68,97.52,126429.0,96.6716,97.27,96.4222,97.26,126429.0
2024-11-19 09:40:00,97.5,97.89,97.43,97.85,159079.0,97.24,97.629,97.1702,97.5891,159079.0
2024-11-19 09:45:00,97.85,97.87,97.3,97.42,123782.0,97.5891,97.6091,97.0406,97.1603,123782.0
2024-11-19 09:50:00,97.39,97.39,96.97,97.08,105096.0,97.1303,97.1303,96.7115,96.8212,105096.0
2024-11-19 09:55:00,97.08,97.09,96.81,96.91,103140.0,96.8212,96.8311,96.5519,96.6516,103140.0
2024-11-19 10:00:00,96.87,96.91,96.51,96.63,142349.0,96.6117,96.6516,96.2527,96.3724,142349.0
2024-11-19 10:05:00,96.63,96.88,96.53,96.88,125160.0,96.3724,96.6217,96.2726,96.6217,125160.0
2024-11-19 10:10:00,96.87,97.13,96.79,97.04,120048.0,96.6117,96.871,96.5319,96.7813,120048.0
2024-11-19 10:15:00,97.06,97.06,96.89,97.02,92188.0,96.8012,96.8012,96.6317,96.7613,92188.0
2024-11-19 10:20:00,97.0,97.09,96.88,97.08,156645.0,96.7414,96.8311,96.6217,96.8212,156645.0
2024-11-19 10:25:00,97.07,97.15,96.99,97.09,79611.0,96.8112,96.891,96.7314,96.8311,79611.0
2024-11-19 10:30:00,97.08,97.15,96.95,97.03,121663.0,96.8212,96.891,96.6915,96.7713,121663.0
2024-11-19 10:35:00,97.02,97.26,97.01,97.19,95096.0,96.7613,97.0007,96.7514,96.9309,95096.0
2024-11-19 10:40:00,97.2,97.3,97.01,97.12,141964.0,96.9408,97.0406,96.7514,96.8611,141964.0
2024-11-19 10:45:00,97.12,97.14,96.79,96.93,130958.0,96.8611,96.881,96.5319,96.6716,130958.0
2024-11-19 10:50:00,96.92,97.11,96.92,97.0,70761.0,96.6616,96.8511,96.6616,96.7414,70761.0
2024-11-19 10:55:00,97.02,97.17,96.92,97.0,81694.0,96.7613,96.9109,96.6616,96.7414,81694.0
2024-11-19 11:00:00,96.99,97.01,96.79,96.84,135070.0,96.7314,96.7514,96.5319,96.5818,135070.0
2024-11-19 11:05:00,96.84,97.02,96.77,96.94,86607.0,96.5818,96.7613,96.512,96.6815,86607.0
2024-11-19 11:10:00,96.96,96.97,96.79,96.84,60187.0,96.7015,96.7115,96.5319,96.5818,60187.0
2024-11-19 11:15:00,96.83,96.98,96.8,96.97,65137.0,96.5718,96.7214,96.5419,96.7115,65137.0
2024-11-19 11:20:00,96.96,97.12,96.93,97.12,81406.0,96.7015,96.8611,96.6716,96.8611,81406.0
2024-11-19 11:25:00,97.12,97.3,97.05,97.29,75905.0,96.8611,97.0406,96.7912,97.0306,75905.0
2024-11-19 11:30:00,97.3,97.59,97.18,97.48,160541.0,97.0406,97.3298,96.9209,97.2201,160541.0
2024-11-19 11:35:00,97.46,97.63,97.35,97.52,100752.0,97.2002,97.3697,97.0904,97.26,100752.0
2024-11-19 11:40:00,97.52,97.73,97.45,97.64,133176.0,97.26,97.4694,97.1902,97.3797,133176.0
2024-11-19 11:45:00,97.63,97.66,97.41,97.41,66990.0,97.3697,97.3996,97.1503,97.1503,66990.0
2024-11-19 11:50:00,97.41,97.42,97.13,97.13,78372.0,97.1503,97.1603,96.871,96.871,78372.0
2024-11-19 11:55:00,97.16,97.23,96.96,96.99,109854.0,96.901,96.9708,96.7015,96.7314,109854.0
2024-11-19 12:00:00,96.99,97.02,96.92,96.93,57113.0,96.7314,96.7613,96.6616,96.6716,57113.0
2024-11-19 12:05:00,96.94,97.11,96.92,97.1,55463.0,96.6815,96.8511,96.6616,96.8411,55463.0
2024-11-19 12:10:00,97.08,97.13,97.03,97.05,48133.0,96.8212,96.871,96.7713,96.7912,48133.0
2024-11-19 12:15:00,97.05,97.37,97.04,97.34,103214.0,96.7912,97.1104,96.7813,97.0805,103214.0
2024-11-19 12:20:00,97.34,97.42,97.17,97.41,91612.0,97.0805,97.1603,96.9109,97.1503,91612.0
2024-11-19 12:25:00,97.41,97.69,97.38,97.62,100201.0,97.1503,97.4295,97.1204,97.3597,100201.0
2024-11-19 12:30:00,97.62,97.69,97.57,97.69,58059.0,97.3597,97.4295,97.3099,97.4295,58059.0
2024-11-19 12:35:00,97.66,97.67,97.53,97.54,38594.0,97.3996,97.4096,97.27,97.2799,38594.0
2024-11-19 12:40:00,97.54,97.58,97.38,97.38,49315.0,97.2799,97.3198,97.1204,97.1204,49315.0
2024-11-19 12:45:00,97.38,97.4,97.26,97.27,28716.0,97.1204,97.1403,97.0007,97.0107,28716.0
2024-11-19 12:50:00,97.26,97.53,97.26,97.52,47422.0,97.0007,97.27,97.0007,97.26,47422.0
2024-11-19 12:55:00,97.52,97.64,97.5,97.61,46186.0,97.26,97.3797,97.24,97.3498,46186.0
2024-11-19 13:00:00,97.62,97.67,97.52,97.65,39944.0,97.3597,97.4096,97.26,97.3896,39944.0
2024-11-19 13:05:00,97.65,97.76,97.58,97.75,63284.0,97.3896,97.4994,97.3198,97.4894,63284.0
2024-11-19 13:10:00,97.76,97.78,97.63,97.71,74928.0,97.4994,97.5193,97.3697,97.4495,74928.0
2024-11-19 13:15:00,97.7,97.81,97.63,97.67,65320.0,97.4395,97.5492,97.3697,97.4096,65320.0
2024-11-19 13:20:00,97.66,97.77,97.63,97.76,67528.0,97.3996,97.5093,97.3697,97.4994,67528.0
2024-11-19 13:25:00,97.76,97.94,97.75,97.89,100749.0,97.4994,97.6789,97.4894,97.629,100749.0
2024-11-19 13:30:00,97.91,97.92,97.81,97.89,58298.0,97.649,97.6589,97.5492,97.629,58298.0
2024-11-19 13:35:00,97.88,98.02,97.87,98.02,117236.0,97.619,97.7587,97.6091,97.7587,117236.0
2024-11-19 13:40:00,98.02,98.06,97.86,97.86,89464.0,97.7587,97.7986,97.5991,97.5991,89464.0
2024-11-19 13:45:00,97.86,98.09,97.83,97.92,97465.0,97.5991,97.8285,97.5692,97.6589,97465.0
2024-11-19 13:50:00,97.93,98.17,97.91,98.09,81694.0,97.6689,97.9083,97.649,97.8285,81694.0
2024-11-19 13:55:00,98.08,98.18,98.05,98.08,59695.0,97.8185,97.9182,97.7886,97.8185,59695.0
2024-11-19 14:00:00,98.1,98.17,98.04,98.07,63472.0,97.8384,97.9083,97.7786,97.8085,63472.0
2024-11-19 14:05:00,98.07,98.18,97.99,97.99,63600.0,97.8085,97.9182,97.7287,97.7287,63600.0
2024-11-19 14:10:00,98.02,98.05,97.96,97.99,79421.0,97.7587,97.7886,97.6988,97.7287,79421.0
2024-11-19 14:15:00,97.99,98.02,97.71,97.75,88860.0,97.7287,97.7587,97.4495,97.4894,88860.0
2024-11-19 14:20:00,97.74,97.89,97.73,97.76,70675.0,97.4794,97.629,97.4694,97.4994,70675.0
2024-11-19 14:25:00,97.77,97.85,97.63,97.63,77771.0,97.5093,97.5891,97.3697,97.3697,77771.0
2024-11-19 14:30:00,97.61,97.73,97.58,97.61,66730.0,97.3498,97.4694,97.3198,97.3498,66730.0
2024-11-19 14:35:00,97.61,97.64,97.5,97.54,50124.0,97.3498,97.3797,97.24,97.2799,50124.0
2024-11-19 14:40:00,97.55,97.61,97.47,97.61,74874.0,97.2899,97.3498,97.2101,97.3498,74874.0
2024-11-19 14:45:00,97.61,97.67,97.55,97.59,66804.0,97.3498,97.4096,97.2899,97.3298,66804.0
2024-11-19 14:50:00,97.59,97.77,97.56,97.7,90042.0,97.3298,97.5093,97.2999,97.4395,90042.0
2024-11-19 14:55:00,97.69,97.71,97.58,97.63,63859.0,97.4295,97.4495,97.3198,97.3697,63859.0
2024-11-19 15:00:00,97.63,97.76,97.58,97.73,53304.0,97.3697,97.4994,97.3198,97.4694,53304.0
2024-11-19 15:05:00,97.72,97.89,97.71,97.89,57350.0,97.4595,97.629,97.4495,97.629,57350.0
2024-11-19 15:10:00,97.89,97.91,97.7,97.71,94623.0,97.629,97.649,97.4395,97.4495,94623.0
2024-11-19 15:15:00,97.7,98.0,97.7,97.93,91588.0,97.4395,97.7387,97.4395,97.6689,91588.0
2024-11-19 15:20:00,97.92,97.92,97.67,97.69,55031.0,97.6589,97.6589,97.4096,97.4295,55031.0
2024-11-19 15:25:00,97.7,97.76,97.67,97.71,70576.0,97.4395,97.4994,97.4096,97.4495,70576.0
2024-11-19 15:30:00,97.7,97.73,97.63,97.71,83097.0,97.4395,97.4694,97.3697,97.4495,83097.0
2024-11-19 15:35:00,97.72,97.84,97.7,97.8,76203.0,97.4595,97.5791,97.4395,97.5392,76203.0
2024-11-19 15:40:00,97.81,97.86,97.75,97.8,79800.0,97.5492,97.5991,97.4894,97.5392,79800.0
2024-11-19 15:45:00,97.79,97.95,97.75,97.92,86475.0,97.5293,97.6888,97.4894,97.6589,86475.0
2024-11-19 15:50:00,97.91,97.93,97.61,97.64,249574.0,97.649,97.6689,97.3498,97.3797,249574.0
2024-11-19 15:55:00,97.65,97.76,97.54,97.76,393458.0,97.3896,97.4994,97.2799,97.4994,393458.0
2024-11-20 09:30:00,97.98,98.47,97.8,98.37,325486.0,97.7188,98.2075,97.5392,98.1077,325486.0
2024-11-20 09:35:00,98.4,98.41,97.6,97.62,187970.0,98.1376,98.1476,97.3398,97.3597,187970.0
2024-11-20 09:40:00,97.63,97.94,97.47,97.86,123508.0,97.3697,97.6789,97.2101,97.5991,123508.0
2024-11-20 09:45:00,97.86,98.33,97.79,98.33,93700.0,97.5991,98.0678,97.5293,98.0678,93700.0
2024-11-20 09:50:00,98.33,98.37,97.98,97.98,74981.0,98.0678,98.1077,97.7188,97.7188,74981.0
2024-11-20 09:55:00,97.99,98.05,97.72,97.77,94458.0,97.7287,97.7886,97.4595,97.5093,94458.0
2024-11-20 10:00:00,97.75,97.98,97.58,97.58,162873.0,97.4894,97.7188,97.3198,97.3198,162873.0
2024-11-20 10:05:00,97.58,97.58,97.08,97.15,197609.0,97.3198,97.3198,96.8212,96.891,197609.0
2024-11-20 10:10:00,97.14,97.19,96.85,97.1,110667.0,96.881,96.9309,96.5918,96.8411,110667.0
2024-11-20 10:15:00,97.14,97.18,96.79,96.85,104160.0,96.881,96.9209,96.5319,96.5918,104160.0
2024-11-20 10:20:00,96.84,96.86,96.53,96.8,123527.0,96.5818,96.6018,96.2726,96.5419,123527.0
2024-11-20 10:25:00,96.81,96.95,96.7,96.92,80681.0,96.5519,96.6915,96.4422,96.6616,80681.0
2024-11-20 10:30:00,96.93,97.52,96.89,97.47,99605.0,96.6716,97.26,96.6317,97.2101,99605.0
2024-11-20 10:35:00,97.46,97.62,97.31,97.59,65816.0,97.2002,97.3597,97.0506,97.3298,65816.0
2024-11-20 10:40:00,97.58,97.6,97.44,97.5,63998.0,97.3198,97.3398,97.1802,97.24,63998.0
2024-11-20 10:45:00,97.51,97.86,97.5,97.85,49242.0,97.25,97.5991,97.24,97.5891,49242.0
2024-11-20 10:50:00,97.83,97.84,97.51,97.56,43167.0,97.5692,97.5791,97.25,97.2999,43167.0
2024-11-20 10:55:00,97.56,97.75,97.54,97.62,56886.0,97.2999,97.4894,97.2799,97.3597,56886.0
2024-11-20 11:00:00,97.6,97.78,97.55,97.59,78270.0,97.3398,97.5193,97.2899,97.3298,78270.0
2024-11-20 11:05:00,97.59,97.61,97.26,97.4,86996.0,97.3298,97.3498,97.0007,97.1403,86996.0
2024-11-20 11:10:00,97.38,97.43,97.15,97.22,70617.0,97.1204,97.1702,96.891,96.9608,70617.0
2024-11-20 11:15:00,97.23,97.24,96.99,97.11,40144.0,96.9708,96.9807,96.7314,96.8511,40144.0
2024-11-20 11:20:00,97.12,97.17,96.94,97.06,45116.0,96.8611,96.9109,96.6815,96.8012,45116.0
2024-11-20 11:25:00,97.06,97.11,96.99,97.02,37946.0,96.8012,96.8511,96.7314,96.7613,37946.0
2024-11-20 11:30:00,97.03,97.18,96.87,97.14,57715.0,96.7713,96.9209,96.6117,96.881,57715.0
2024-11-20 11:35:00,97.11,97.33,96.94,97.26,48184.0,96.8511,97.0705,96.6815,97.0007,48184.0
2024-11-20 11:40:00,97.27,97.45,97.24,97.43,32975.0,97.0107,97.1902,96.9807,97.1702,32975.0
2024-11-20 11:45:00,97.44,97.59,97.37,97.58,45591.0,97.1802,97.3298,97.1104,97.3198,45591.0
2024-11-20 11:50:00,97.58,97.85,97.56,97.83,54429.0,97.3198,97.5891,97.2999,97.5692,54429.0
2024-11-20 11:55:00,97.82,97.92,97.76,97.81,56042.0,97.5592,97.6589,97.4994,97.5492,56042.0
2024-11-20 12:00:00,97.81,97.9,97.72,97.73,59581.0,97.5492,97.639,97.4595,97.4694,59581.0
2024-11-20 12:05:00,97.73,97.8,97.49,97.5,62279.0,97.4694,97.5392,97.2301,97.24,62279.0
2024-11-20 12:10:00,97.51,97.56,97.33,97.4,52505.0,97.25,97.2999,97.0705,97.1403,52505.0
2024-11-20 12:15:00,97.41,97.42,97.22,97.23,24887.0,97.1503,97.1603,96.9608,96.9708,24887.0
2024-11-20 12:20:00,97.23,97.26,97.07,97.11,40114.0,96.9708,97.0007,96.8112,96.8511,40114.0
2024-11-20 12:25:00,97.14,97.48,97.13,97.47,27879.0,96.881,97.2201,96.871,97.2101,27879.0
2024-11-20 12:30:00,97.46,97.58,97.42,97.55,33972.0,97.2002,97.3198,97.1603,97.2899,33972.0
2024-11-20 12:35:00,97.55,97.66,97.55,97.6,43561.0,97.2899,97.3996,97.2899,97.3398,43561.0
2024-11-20 12:40:00,97.59,97.59,97.46,97.47,36936.0,97.3298,97.3298,97.2002,97.2101,36936.0
2024-11-20 12:45:00,97.48,97.58,97.46,97.49,32138.0,97.2201,97.3198,97.2002,97.2301,32138.0
2024-11-20 12:50:00,97.48,97.55,97.33,97.34,23494.0,97.2201,97.2899,97.0705,97.0805,23494.0
2024-11-20 12:55:00,97.29,97.35,97.21,97.27,38554.0,97.0306,97.0904,96.9508,97.0107,38554.0
2024-11-20 13:00:00,97.3,97.44,97.3,97.38,32013.0,97.0406,97.1802,97.0406,97.1204,32013.0
2024-11-20 13:05:00,97.37,97.39,97.18,97.2,33262.0,97.1104,97.1303,96.9209,96.9408,33262.0
2024-11-20 13:10:00,97.21,97.35,97.19,97.31,26143.0,96.9508,97.0904,96.9309,97.0506,26143.0
2024-11-20 13:15:00,97.31,97.35,97.15,97.15,23006.0,97.0506,97.0904,96.891,96.891,23006.0
2024-11-20 13:20:00,97.16,97.35,97.09,97.34,64706.0,96.901,97.0904,96.8311,97.0805,64706.0
2024-11-20 13:25:00,97.34,97.48,97.32,97.42,36350.0,97.0805,97.2201,97.0605,97.1603,36350.0
2024-11-20 13:30:00,97.39,97.44,97.35,97.41,28696.0,97.1303,97.1802,97.0904,97.1503,28696.0
2024-11-20 13:35:00,97.4,97.4,97.16,97.17,27186.0,97.1403,97.1403,96.901,96.9109,27186.0
2024-11-20 13:40:00,97.15,97.21,97.03,97.09,39633.0,96.891,96.9508,96.7713,96.8311,39633.0
2024-11-20 13:45:00,97.09,97.12,96.95,97.07,52914.0,96.8311,96.8611,96.6915,96.8112,52914.0
2024-11-20 13:50:00,97.07,97.12,97.01,97.09,37862.0,96.8112,96.8611,96.7514,96.8311,37862.0
2024-11-20 13:55:00,97.1,97.12,97.03,97.06,24730.0,96.8411,96.8611,96.7713,96.8012,24730.0
2024-11-20 14:00:00,97.06,97.15,97.0,97.07,34871.0,96.8012,96.891,96.7414,96.8112,34871.0
2024-11-20 14:05:00,97.07,97.07,96.91,96.95,34385.0,96.8112,96.8112,96.6516,96.6915,34385.0
2024-11-20 14:10:00,96.94,96.99,96.84,96.97,39403.0,96.6815,96.7314,96.5818,96.7115,39403.0
2024-11-20 14:15:00,96.97,97.0,96.84,96.92,57278.0,96.7115,96.7414,96.5818,96.6616,57278.0
2024-11-20 14:20:00,96.95,97.01,96.89,96.99,37234.0,96.6915,96.7514,96.6317,96.7314,37234.0
2024-11-20 14:25:00,96.97,97.12,96.97,97.07,41531.0,96.7115,96.8611,96.7115,96.8112,41531.0
2024-11-20 14:30:00,97.06,97.22,97.02,97.21,33177.0,96.8012,96.9608,96.7613,96.9508,33177.0
2024-11-20 14:35:00,97.22,97.35,97.2,97.32,40170.0,96.9608,97.0904,96.9408,97.0605,40170.0
2024-11-20 14:40:00,97.34,97.56,97.32,97.56,27630.0,97.0805,97.2999,97.0605,97.2999,27630.0
2024-11-20 14:45:00,97.56,97.72,97.54,97.61,80853.0,97.2999,97.4595,97.2799,97.3498,80853.0
2024-11-20 14:50:00,97.58,97.59,97.44,97.48,37027.0,97.3198,97.3298,97.1802,97.2201,37027.0
2024-11-20 14:55:00,97.5,97.53,97.44,97.51,41664.0,97.24,97.27,97.1802,97.25,41664.0
2024-11-20 15:00:00,97.51,97.51,97.33,97.43,43760.0,97.25,97.25,97.0705,97.1702,43760.0
2024-11-20 15:05:00,97.42,97.43,97.35,97.36,37172.0,97.1603,97.1702,97.0904,97.1004,37172.0
2024-11-20 15:10:00,97.37,97.52,97.33,97.4,57802.0,97.1104,97.26,97.0705,97.1403,57802.0
2024-11-20 15:15:00,97.4,97.41,97.26,97.26,39124.0,97.1403,97.1503,97.0007,97.0007,39124.0
2024-11-20 15:20:00,97.27,97.35,97.27,97.33,51505.0,97.0107,97.0904,97.0107,97.0705,51505.0
2024-11-20 15:25:00,97.33,97.56,97.33,97.54,65582.0,97.0705,97.2999,97.0705,97.2799,65582.0
2024-11-20 15:30:00,97.54,98.24,97.53,98.24,143851.0,97.2799,97.9781,97.27,97.9781,143851.0
2024-11-20 15:35:00,98.23,98.53,98.19,98.36,244802.0,97.9681,98.2673,97.9282,98.0978,244802.0
2024-11-20 15:40:00,98.37,98.4,98.04,98.1,143001.0,98.1077,98.1376,97.7786,97.8384,143001.0
2024-11-20 15:45:00,98.12,98.27,98.07,98.19,123210.0,97.8584,98.008,97.8085,97.9282,123210.0
2024-11-20 15:50:00,98.19,98.33,98.14,98.22,249054.0,97.9282,98.0678,97.8783,97.9581,249054.0
2024-11-20 15:55:00,98.23,98.4,98.18,98.4,480992.0,97.9681,98.1376,97.9182,98.1376,480992.0
2024-11-21 09:30:00,100.07,101.25,100.0,100.71,861799.0,99.8032,100.98,99.7334,100.4415,861799.0
2024-11-21 09:35:00,100.68,100.84,100.0,100.22,408126.0,100.4116,100.5711,99.7334,99.9528,408126.0
2024-11-21 09:40:00,100.18,100.87,100.0,100.75,319576.0,99.9129,100.6011,99.7334,100.4814,319576.0
2024-11-21 09:45:00,100.8,100.9,100.33,100.7,137448.0,100.5312,100.631,100.0625,100.4315,137448.0
2024-11-21 09:50:00,100.66,100.81,100.22,100.41,198429.0,100.3916,100.5412,99.9528,100.1423,198429.0
2024-11-21 09:55:00,100.38,100.62,99.52,99.53,251885.0,100.1124,100.3517,99.2547,99.2646,251885.0
2024-11-21 10:00:00,99.55,99.56,98.76,98.78,289479.0,99.2846,99.2946,98.4967,98.5166,289479.0
2024-11-21 10:05:00,98.77,98.88,98.52,98.72,220209.0,98.5067,98.6164,98.2573,98.4568,220209.0
2024-11-21 10:10:00,98.75,99.25,98.56,99.13,172521.0,98.4867,98.9854,98.2972,98.8657,172521.0
2024-11-21 10:15:00,99.14,99.35,99.06,99.17,134582.0,98.8757,99.0851,98.7959,98.9056,134582.0
2024-11-21 10:20:00,99.17,99.3,98.76,98.89,146817.0,98.9056,99.0352,98.4967,98.6263,146817.0
2024-11-21 10:25:00,98.88,99.01,98.21,98.25,175552.0,98.6164,98.746,97.9482,97.988,175552.0
2024-11-21 10:30:00,98.25,98.48,98.06,98.28,119247.0,97.988,98.2174,97.7986,98.018,119247.0
2024-11-21 10:35:00,98.26,98.65,98.18,98.36,72955.0,97.998,98.387,97.9182,98.0978,72955.0
2024-11-21 10:40:00,98.38,98.8,98.33,98.77,109165.0,98.1177,98.5366,98.0678,98.5067,109165.0
2024-11-21 10:45:00,98.78,99.13,98.71,99.08,106794.0,98.5166,98.8657,98.4468,98.8158,106794.0
2024-11-21 10:50:00,99.09,99.31,98.99,99.29,87789.0,98.8258,99.0452,98.7261,99.0253,87789.0
2024-11-21 10:55:00,99.32,99.51,99.28,99.46,90072.0,99.0552,99.2447,99.0153,99.1948,90072.0
2024-11-21 11:00:00,99.48,99.97,99.48,99.96,112836.0,99.2148,99.7035,99.2148,99.6935,112836.0
2024-11-21 11:05:00,99.94,100.26,99.83,100.12,163757.0,99.6735,99.9927,99.5638,99.8531,163757.0
2024-11-21 11:10:00,100.15,100.37,100.09,100.29,132975.0,99.883,100.1024,99.8231,100.0226,132975.0
2024-11-21 11:15:00,100.29,100.33,99.99,100.01,80789.0,100.0226,100.0625,99.7234,99.7434,80789.0
2024-11-21 11:20:00,100.02,100.49,99.96,100.44,179312.0,99.7533,100.2221,99.6935,100.1722,179312.0
2024-11-21 11:25:00,100.44,100.97,100.4,100.95,202673.0,100.1722,100.7008,100.1323,100.6808,202673.0
2024-11-21 11:30:00,100.95,101.12,100.92,100.97,189969.0,100.6808,100.8504,100.6509,100.7008,189969.0
2024-11-21 11:35:00,100.97,101.07,100.79,100.93,132753.0,100.7008,100.8005,100.5213,100.6609,132753.0
2024-11-21 11:40:00,100.93,101.23,100.92,101.09,166646.0,100.6609,100.9601,100.6509,100.8205,166646.0
2024-11-21 11:45:00,101.08,101.11,100.85,100.99,168245.0,100.8105,100.8404,100.5811,100.7207,168245.0
2024-11-21 11:50:00,100.99,101.27,100.98,101.25,128399.0,100.7207,101.0,100.7108,100.98,128399.0
2024-11-21 11:55:00,101.25,101.46,101.08,101.4,125867.0,100.98,101.1895,100.8105,101.1296,125867.0
2024-11-21 12:00:00,101.42,101.65,101.24,101.48,181435.0,101.1496,101.379,100.9701,101.2094,181435.0
2024-11-21 12:05:00,101.48,101.93,101.48,101.92,152555.0,101.2094,101.6582,101.2094,101.6483,152555.0
2024-11-21 12:10:00,101.92,101.95,101.66,101.7,88300.0,101.6483,101.6782,101.389,101.4288,88300.0
2024-11-21 12:15:00,101.69,101.96,101.68,101.88,105211.0,101.4189,101.6882,101.4089,101.6084,105211.0
2024-11-21 12:20:00,101.87,101.98,101.82,101.97,83955.0,101.5984,101.7081,101.5485,101.6981,83955.0
2024-11-21 12:25:00,101.96,102.27,101.96,102.16,218865.0,101.6882,101.9973,101.6882,101.8876,218865.0
2024-11-21 12:30:00,102.17,102.33,102.14,102.29,127427.0,101.8976,102.0572,101.8677,102.0173,127427.0
2024-11-21 12:35:00,102.29,102.45,102.15,102.41,94392.0,102.0173,102.1768,101.8776,102.137,94392.0
2024-11-21 12:40:00,102.42,102.78,102.35,102.73,116105.0,102.1469,102.506,102.0771,102.4561,116105.0
2024-11-21 12:45:00,102.73,102.96,102.73,102.82,259710.0,102.4561,102.6855,102.4561,102.5459,259710.0
2024-11-21 12:50:00,102.82,102.9,102.56,102.71,149810.0,102.5459,102.6256,102.2866,102.4362,149810.0
2024-11-21 12:55:00,102.71,102.98,102.64,102.95,126043.0,102.4362,102.7054,102.3663,102.6755,126043.0
2024-11-21 13:00:00,102.94,102.99,102.76,102.76,89189.0,102.6655,102.7154,102.486,102.486,89189.0
2024-11-21 13:05:00,102.76,103.19,102.75,103.15,153255.0,102.486,102.9149,102.476,102.875,153255.0
2024-11-21 13:10:00,103.16,103.29,102.99,103.0,128540.0,102.885,103.0146,102.7154,102.7254,128540.0
2024-11-21 13:15:00,103.01,103.05,102.87,102.91,95244.0,102.7354,102.7752,102.5957,102.6356,95244.0
2024-11-21 13:20:00,102.91,102.97,102.82,102.93,92602.0,102.6356,102.6955,102.5459,102.6556,92602.0
2024-11-21 13:25:00,102.92,103.04,102.89,103.03,117622.0,102.6456,102.7653,102.6157,102.7553,117622.0
2024-11-21 13:30:00,103.03,103.16,102.99,103.05,99313.0,102.7553,102.885,102.7154,102.7752,99313.0
2024-11-21 13:35:00,103.05,103.12,102.88,103.03,92008.0,102.7752,102.8451,102.6057,102.7553,92008.0
2024-11-21 13:40:00,103.04,103.06,102.88,103.03,85037.0,102.7653,102.7852,102.6057,102.7553,85037.0
2024-11-21 13:45:00,103.01,103.09,102.98,103.01,75739.0,102.7354,102.8151,102.7054,102.7354,75739.0
2024-11-21 13:50:00,103.02,103.1,102.98,103.09,70522.0,102.7453,102.8251,102.7054,102.8151,70522.0
2024-11-21 13:55:00,103.09,103.16,102.98,103.0,65432.0,102.8151,102.885,102.7054,102.7254,65432.0
2024-11-21 14:00:00,102.99,103.17,102.94,103.0,97939.0,102.7154,102.8949,102.6655,102.7254,97939.0
2024-11-21 14:05:00,102.98,102.98,102.43,102.5,173199.0,102.7054,102.7054,102.1569,102.2267,173199.0
2024-11-21 14:10:00,102.5,102.68,102.47,102.63,72585.0,102.2267,102.4062,102.1968,102.3564,72585.0
2024-11-21 14:15:00,102.62,102.63,102.48,102.5,73221.0,102.3464,102.3564,102.2068,102.2267,73221.0
2024-11-21 14:20:00,102.52,102.8,102.51,102.78,77222.0,102.2467,102.5259,102.2367,102.506,77222.0
2024-11-21 14:25:00,102.77,102.84,102.69,102.73,71858.0,102.496,102.5658,102.4162,102.4561,71858.0
2024-11-21 14:30:00,102.73,102.87,102.56,102.81,68930.0,102.4561,102.5957,102.2866,102.5359,68930.0
2024-11-21 14:35:00,102.81,102.91,102.71,102.91,63416.0,102.5359,102.6356,102.4362,102.6356,63416.0
2024-11-21 14:40:00,102.9,102.98,102.82,102.97,63870.0,102.6256,102.7054,102.5459,102.6955,63870.0
2024-11-21 14:45:00,102.97,102.97,102.75,102.85,48155.0,102.6955,102.6955,102.476,102.5758,48155.0
2024-11-21 14:50:00,102.86,102.89,102.61,102.77,52534.0,102.5858,102.6157,102.3364,102.496,52534.0
2024-11-21 14:55:00,102.77,102.95,102.77,102.87,47629.0,102.496,102.6755,102.496,102.5957,47629.0
2024-11-21 15:00:00,102.86,103.0,102.83,102.93,55361.0,102.5858,102.7254,102.5558,102.6556,55361.0
2024-11-21 15:05:00,102.94,103.12,102.89,103.1,84530.0,102.6655,102.8451,102.6157,102.8251,84530.0
2024-11-21 15:10:00,103.09,103.16,102.95,102.98,102791.0,102.8151,102.885,102.6755,102.7054,102791.0
2024-11-21 15:15:00,102.97,103.07,102.92,102.98,57113.0,102.6955,102.7952,102.6456,102.7054,57113.0
2024-11-21 15:20:00,102.97,103.08,102.9,102.94,93391.0,102.6955,102.8052,102.6256,102.6655,93391.0
2024-11-21 15:25:00,102.94,102.97,102.88,102.91,59945.0,102.6655,102.6955,102.6057,102.6356,59945.0
2024-11-21 15:30:00,102.9,102.95,102.74,102.78,85976.0,102.6256,102.6755,102.4661,102.506,85976.0
2024-11-21 15:35:00,102.79,102.83,102.53,102.62,125150.0,102.5159,102.5558,102.2566,102.3464,125150.0
2024-11-21 15:40:00,102.63,102.69,102.48,102.57,120410.0,102.3564,102.4162,102.2068,102.2965,120410.0
2024-11-21 15:45:00,102.56,102.57,102.45,102.49,109234.0,102.2866,102.2965,102.1768,102.2167,109234.0
2024-11-21 15:50:00,102.49,102.54,102.32,102.4,254441.0,102.2167,102.2666,102.0472,102.127,254441.0
2024-11-21 15:55:00,102.4,102.89,102.36,102.76,802466.0,102.127,102.6157,102.0871,102.486,802466.0
2024-11-22 09:30:00,102.51,103.43,102.33,103.13,524303.0,102.2367,103.1542,102.0572,102.855,524303.0
2024-11-22 09:35:00,103.08,103.71,102.97,103.21,307586.0,102.8052,103.4335,102.6955,102.9348,307586.0
2024-11-22 09:40:00,103.25,103.36,102.77,103.02,160552.0,102.9747,103.0844,102.496,102.7453,160552.0
2024-11-22 09:45:00,103.02,103.26,102.82,102.99,169730.0,102.7453,102.9847,102.5459,102.7154,169730.0
2024-11-22 09:50:00,103.01,103.08,102.78,103.04,139802.0,102.7354,102.8052,102.506,102.7653,139802.0
2024-11-22 09:55:00,103.06,103.13,102.91,103.07,119000.0,102.7852,102.855,102.6356,102.7952,119000.0
2024-11-22 10:00:00,103.07,103.16,102.9,103.03,116572.0,102.7952,102.885,102.6256,102.7553,116572.0
2024-11-22 10:05:00,103.03,103.26,102.69,102.78,162763.0,102.7553,102.9847,102.4162,102.506,162763.0
2024-11-22 10:10:00,102.74,102.8,102.26,102.26,176488.0,102.4661,102.5259,101.9874,101.9874,176488.0
2024-11-22 10:15:00,102.27,102.56,102.21,102.34,113875.0,101.9973,102.2866,101.9375,102.0671,113875.0
2024-11-22 10:20:00,102.34,102.61,102.09,102.6,132683.0,102.0671,102.3364,101.8178,102.3264,132683.0
2024-11-22 10:25:00,102.59,102.78,102.31,102.36,120653.0,102.3165,102.506,102.0372,102.0871,120653.0
2024-11-22 10:30:00,102.38,102.54,102.3,102.46,93430.0,102.107,102.2666,102.0272,102.1868,93430.0
2024-11-22 10:35:00,102.48,102.94,102.48,102.92,118670.0,102.2068,102.6655,102.2068,102.6456,118670.0
2024-11-22 10:40:00,102.93,103.18,102.86,103.15,118988.0,102.6556,102.9049,102.5858,102.875,118988.0
2024-11-22 10:45:00,103.17,103.21,103.01,103.02,86974.0,102.8949,102.9348,102.7354,102.7453,86974.0
2024-11-22 10:50:00,103.04,103.09,102.81,102.82,47569.0,102.7653,102.8151,102.5359,102.5459,47569.0
2024-11-22 10:55:00,102.82,102.84,102.59,102.78,49621.0,102.5459,102.5658,102.3165,102.506,49621.0
2024-11-22 11:00:00,102.76,102.82,102.48,102.49,118331.0,102.486,102.5459,102.2068,102.2167,118331.0
2024-11-22 11:05:00,102.49,102.57,102.25,102.4,97410.0,102.2167,102.2965,101.9774,102.127,97410.0
2024-11-22 11:10:00,102.4,102.63,102.28,102.32,106510.0,102.127,102.3564,102.0073,102.0472,106510.0
2024-11-22 11:15:00,102.33,102.39,102.02,102.02,82145.0,102.0572,102.117,101.748,101.748,82145.0
2024-11-22 11:20:00,102.02,102.1,101.78,101.99,140771.0,101.748,101.8278,101.5086,101.7181,140771.0
2024-11-22 11:25:00,101.98,101.99,101.65,101.84,143201.0,101.7081,101.7181,101.379,101.5685,143201.0
2024-11-22 11:30:00,101.84,102.07,101.74,102.05,91508.0,101.5685,101.7979,101.4687,101.7779,91508.0
2024-11-22 11:35:00,102.06,102.54,102.05,102.52,80716.0,101.7879,102.2666,101.7779,102.2467,80716.0
2024-11-22 11:40:00,102.5,102.54,102.28,102.43,119522.0,102.2267,102.2666,102.0073,102.1569,119522.0
2024-11-22 11:45:00,102.43,102.45,102.27,102.43,39168.0,102.1569,102.1768,101.9973,102.1569,39168.0
2024-11-22 11:50:00,102.42,102.69,102.36,102.69,47523.0,102.1469,102.4162,102.0871,102.4162,47523.0
2024-11-22 11:55:00,102.67,102.75,102.55,102.65,94556.0,102.3963,102.476,102.2766,102.3763,94556.0
2024-11-22 12:00:00,102.66,102.88,102.57,102.87,42960.0,102.3863,102.6057,102.2965,102.5957,42960.0
2024-11-22 12:05:00,102.88,102.91,102.69,102.72,51003.0,102.6057,102.6356,102.4162,102.4461,51003.0
2024-11-22 12:10:00,102.71,102.98,102.71,102.92,47538.0,102.4362,102.7054,102.4362,102.6456,47538.0
2024-11-22 12:15:00,102.92,102.95,102.86,102.91,38678.0,102.6456,102.6755,102.5858,102.6356,38678.0
2024-11-22 12:20:00,102.92,103.08,102.75,102.76,60518.0,102.6456,102.8052,102.476,102.486,60518.0
2024-11-22 12:25:00,102.77,102.94,102.77,102.85,38307.0,102.496,102.6655,102.496,102.5758,38307.0
2024-11-22 12:30:00,102.88,102.88,102.49,102.5,60300.0,102.6057,102.6057,102.2167,102.2267,60300.0
2024-11-22 12:35:00,102.49,102.52,102.34,102.36,77515.0,102.2167,102.2467,102.0671,102.0871,77515.0
2024-11-22 12:40:00,102.38,102.57,102.34,102.51,41202.0,102.107,102.2965,102.0671,102.2367,41202.0
2024-11-22 12:45:00,102.51,102.79,102.5,102.77,54466.0,102.2367,102.5159,102.2267,102.496,54466.0
2024-11-22 12:50:00,102.78,103.01,102.77,103.01,37750.0,102.506,102.7354,102.496,102.7354,37750.0
2024-11-22 12:55:00,103.01,103.04,102.96,103.02,33648.0,102.7354,102.7653,102.6855,102.7453,33648.0
2024-11-22 13:00:00,103.01,103.08,102.91,103.06,64916.0,102.7354,102.8052,102.6356,102.7852,64916.0
2024-11-22 13:05:00,103.04,103.07,102.99,103.01,42029.0,102.7653,102.7952,102.7154,102.7354,42029.0
2024-11-22 13:10:00,103.02,103.18,102.99,103.02,47537.0,102.7453,102.9049,102.7154,102.7453,47537.0
2024-11-22 13:15:00,103.04,103.13,103.01,103.01,36400.0,102.7653,102.855,102.7354,102.7354,36400.0
2024-11-22 13:20:00,103.0,103.16,102.91,103.1,71834.0,102.7254,102.885,102.6356,102.8251,71834.0
2024-11-22 13:25:00,103.1,103.1,102.92,102.93,36445.0,102.8251,102.8251,102.6456,102.6556,36445.0
2024-11-22 13:30:00,102.93,103.15,102.89,103.06,31895.0,102.6556,102.875,102.6157,102.7852,31895.0
2024-11-22 13:35:00,103.07,103.07,102.93,103.0,38623.0,102.7952,102.7952,102.6556,102.7254,38623.0
2024-11-22 13:40:00,102.98,103.0,102.82,102.89,33608.0,102.7054,102.7254,102.5459,102.6157,33608.0
2024-11-22 13:45:00,102.89,102.99,102.87,102.92,48830.0,102.6157,102.7154,102.5957,102.6456,48830.0
2024-11-22 13:50:00,102.92,102.93,102.72,102.79,33615.0,102.6456,102.6556,102.4461,102.5159,33615.0
2024-11-22 13:55:00,102.79,103.07,102.78,103.06,46550.0,102.5159,102.7952,102.506,102.7852,46550.0
2024-11-22 14:00:00,103.07,103.09,102.95,102.95,37836.0,102.7952,102.8151,102.6755,102.6755,37836.0
2024-11-22 14:05:00,102.96,103.05,102.91,102.95,27020.0,102.6855,102.7752,102.6356,102.6755,27020.0
2024-11-22 14:10:00,102.97,102.98,102.82,102.84,28005.0,102.6955,102.7054,102.5459,102.5658,28005.0
2024-11-22 14:15:00,102.85,102.85,102.66,102.75,53820.0,102.5758,102.5758,102.3863,102.476,53820.0
2024-11-22 14:20:00,102.74,102.81,102.7,102.72,36588.0,102.4661,102.5359,102.4262,102.4461,36588.0
2024-11-22 14:25:00,102.73,102.86,102.72,102.85,46065.0,102.4561,102.5858,102.4461,102.5758,46065.0
2024-11-22 14:30:00,102.87,102.97,102.82,102.96,24426.0,102.5957,102.6955,102.5459,102.6855,24426.0
2024-11-22 14:35:00,102.95,103.08,102.85,102.88,339528.0,102.6755,102.8052,102.5758,102.6057,339528.0
2024-11-22 14:40:00,102.88,102.9,102.76,102.8,16966.0,102.6057,102.6256,102.486,102.5259,16966.0
2024-11-22 14:45:00,102.8,102.83,102.72,102.77,28341.0,102.5259,102.5558,102.4461,102.496,28341.0
2024-11-22 14:50:00,102.76,102.87,102.74,102.79,409127.0,102.486,102.5957,102.4661,102.5159,409127.0
2024-11-22 14:55:00,102.79,103.08,102.76,103.05,54614.0,102.5159,102.8052,102.486,102.7752,54614.0
2024-11-22 15:00:00,103.06,103.06,102.63,102.72,60466.0,102.7852,102.7852,102.3564,102.4461,60466.0
2024-11-22 15:05:00,102.7,102.83,102.55,102.57,566971.0,102.4262,102.5558,102.2766,102.2965,566971.0
2024-11-22 15:10:00,102.58,102.62,102.46,102.54,49140.0,102.3065,102.3464,102.1868,102.2666,49140.0
2024-11-22 15:15:00,102.53,102.62,102.45,102.48,49890.0,102.2566,102.3464,102.1768,102.2068,49890.0
2024-11-22 15:20:00,102.48,102.49,102.33,102.41,52054.0,102.2068,102.2167,102.0572,102.137,52054.0
2024-11-22 15:25:00,102.41,102.48,102.31,102.47,124168.0,102.137,102.2068,102.0372,102.1968,124168.0
2024-11-22 15:30:00,102.47,102.58,102.44,102.51,66506.0,102.1968,102.3065,102.1669,102.2367,66506.0
2024-11-22 15:35:00,102.5,102.62,102.43,102.58,86865.0,102.2267,102.3464,102.1569,102.3065,86865.0
2024-11-22 15:40:00,102.58,102.73,102.56,102.6,60915.0,102.3065,102.4561,102.2866,102.3264,60915.0
2024-11-22 15:45:00,102.59,102.73,102.56,102.62,70128.0,102.3165,102.4561,102.2866,102.3464,70128.0
2024-11-22 15:50:00,102.61,102.71,102.53,102.63,170903.0,102.3364,102.4362,102.2566,102.3564,170903.0
2024-11-22 15:55:00,102.65,102.77,102.54,102.63,476783.0,102.3763,102.496,102.2666,102.3564,476783.0
2024-11-25 09:30:00,104.06,105.63,103.81,105.5,781259.0,103.7826,105.3484,103.5332,105.2187,781259.0
2024-11-25 09:35:00,105.52,106.1,105.0,106.09,489967.0,105.2387,105.8171,104.72,105.8071,489967.0
2024-11-25 09:40:00,106.09,106.23,105.87,106.06,430565.0,105.8071,105.9468,105.5877,105.7772,430565.0
2024-11-25 09:45:00,106.07,106.4,105.68,105.72,321656.0,105.7872,106.1163,105.3982,105.4381,321656.0
2024-11-25 09:50:00,105.74,105.96,104.79,104.93,262846.0,105.4581,105.6775,104.5106,104.6502,262846.0
2024-11-25 09:55:00,104.94,104.98,104.27,104.39,270556.0,104.6602,104.7001,103.992,104.1117,270556.0
2024-11-25 10:00:00,104.34,104.64,103.93,104.59,236473.0,104.0618,104.361,103.6529,104.3111,236473.0
2024-11-25 10:05:00,104.59,104.87,104.4,104.64,159540.0,104.3111,104.5904,104.1216,104.361,159540.0
2024-11-25 10:10:00,104.62,104.66,104.2,104.53,140050.0,104.3411,104.381,103.9222,104.2513,140050.0
2024-11-25 10:15:00,104.53,105.08,104.49,104.92,129237.0,104.2513,104.7998,104.2114,104.6403,129237.0
2024-11-25 10:20:00,104.91,105.35,104.88,105.34,100118.0,104.6303,105.0691,104.6004,105.0591,100118.0
2024-11-25 10:25:00,105.34,106.0,105.31,105.97,233986.0,105.0591,105.7174,105.0292,105.6875,233986.0
2024-11-25 10:30:00,105.93,105.98,105.44,105.55,134994.0,105.6476,105.6974,105.1589,105.2686,134994.0
2024-11-25 10:35:00,105.54,105.64,105.34,105.62,200019.0,105.2586,105.3583,105.0591,105.3384,200019.0
2024-11-25 10:40:00,105.6,106.2,105.58,106.16,201599.0,105.3184,105.9169,105.2985,105.877,201599.0
2024-11-25 10:45:00,106.14,106.14,105.47,105.58,148855.0,105.857,105.857,105.1888,105.2985,148855.0
2024-11-25 10:50:00,105.58,105.61,105.24,105.29,132232.0,105.2985,105.3284,104.9594,105.0093,132232.0
2024-11-25 10:55:00,105.32,105.45,105.07,105.1,103970.0,105.0392,105.1688,104.7899,104.8198,103970.0
2024-11-25 11:00:00,105.09,105.61,105.08,105.59,119262.0,104.8098,105.3284,104.7998,105.3085,119262.0
2024-11-25 11:05:00,105.59,105.83,105.5,105.64,119627.0,105.3085,105.5478,105.2187,105.3583,119627.0
2024-11-25 11:10:00,105.65,105.84,105.59,105.78,89901.0,105.3683,105.5578,105.3085,105.498,89901.0
2024-11-25 11:15:00,105.79,105.82,105.55,105.55,171808.0,105.5079,105.5379,105.2686,105.2686,171808.0
2024-11-25 11:20:00,105.55,105.64,105.46,105.5,144129.0,105.2686,105.3583,105.1788,105.2187,144129.0
2024-11-25 11:25:00,105.5,105.5,105.13,105.19,109576.0,105.2187,105.2187,104.8497,104.9095,109576.0
2024-11-25 11:30:00,105.2,105.67,105.19,105.41,130705.0,104.9195,105.3883,104.9095,105.129,130705.0
2024-11-25 11:35:00,105.42,105.47,105.18,105.23,141408.0,105.1389,105.1888,104.8996,104.9494,141408.0
2024-11-25 11:40:00,105.23,105.23,104.94,104.94,79381.0,104.9494,104.9494,104.6602,104.6602,79381.0
2024-11-25 11:45:00,104.94,105.19,104.94,105.04,62406.0,104.6602,104.9095,104.6602,104.7599,62406.0
2024-11-25 11:50:00,105.07,105.25,104.99,105.12,43926.0,104.7899,104.9694,104.7101,104.8397,43926.0
2024-11-25 11:55:00,105.11,105.24,105.1,105.15,35918.0,104.8298,104.9594,104.8198,104.8696,35918.0
2024-11-25 12:00:00,105.15,105.17,104.93,105.0,60007.0,104.8696,104.8896,104.6502,104.72,60007.0
2024-11-25 12:05:00,104.98,105.06,104.82,104.82,71972.0,104.7001,104.7799,104.5405,104.5405,71972.0
2024-11-25 12:10:00,104.85,104.96,104.49,104.5,88322.0,104.5704,104.6802,104.2114,104.2214,88322.0
2024-11-25 12:15:00,104.51,104.65,104.44,104.52,60262.0,104.2314,104.371,104.1615,104.2413,60262.0
2024-11-25 12:20:00,104.52,104.52,104.11,104.23,83269.0,104.2413,104.2413,103.8324,103.9521,83269.0
2024-11-25 12:25:00,104.23,104.42,104.17,104.23,70983.0,103.9521,104.1416,103.8923,103.9521,70983.0
2024-11-25 12:30:00,104.22,104.5,104.21,104.46,43611.0,103.9421,104.2214,103.9322,104.1815,43611.0
2024-11-25 12:35:00,104.46,104.5,104.36,104.45,59827.0,104.1815,104.2214,104.0818,104.1715,59827.0
2024-11-25 12:40:00,104.44,104.59,104.36,104.46,63380.0,104.1615,104.3111,104.0818,104.1815,63380.0
2024-11-25 12:45:00,104.45,104.45,104.14,104.39,91044.0,104.1715,104.1715,103.8623,104.1117,91044.0
2024-11-25 12:50:00,104.39,104.77,104.39,104.7,74564.0,104.1117,104.4907,104.1117,104.4208,74564.0
2024-11-25 12:55:00,104.71,104.73,104.57,104.66,51584.0,104.4308,104.4508,104.2912,104.381,51584.0
2024-11-25 13:00:00,104.65,104.8,104.63,104.65,60114.0,104.371,104.5206,104.351,104.371,60114.0
2024-11-25 13:05:00,104.63,104.72,104.55,104.66,41973.0,104.351,104.4408,104.2712,104.381,41973.0
2024-11-25 13:10:00,104.67,105.04,104.67,105.03,113199.0,104.3909,104.7599,104.3909,104.75,113199.0
2024-11-25 13:15:00,105.03,105.19,105.02,105.09,77831.0,104.75,104.9095,104.74,104.8098,77831.0
2024-11-25 13:20:00,105.09,105.16,104.97,105.1,113978.0,104.8098,104.8796,104.6901,104.8198,113978.0
2024-11-25 13:25:00,105.09,105.17,105.05,105.08,50393.0,104.8098,104.8896,104.7699,104.7998,50393.0
2024-11-25 13:30:00,105.08,105.34,105.06,105.33,85085.0,104.7998,105.0591,104.7799,105.0492,85085.0
2024-11-25 13:35:00,105.32,105.32,105.13,105.24,83977.0,105.0392,105.0392,104.8497,104.9594,83977.0
2024-11-25 13:40:00,105.25,105.27,104.97,105.0,61842.0,104.9694,104.9893,104.6901,104.72,61842.0
2024-11-25 13:45:00,104.99,105.07,104.89,104.89,52080.0,104.7101,104.7899,104.6103,104.6103,52080.0
2024-11-25 13:50:00,104.89,104.92,104.69,104.72,106728.0,104.6103,104.6403,104.4109,104.4408,106728.0
2024-11-25 13:55:00,104.74,104.86,104.73,104.76,34067.0,104.4607,104.5804,104.4508,104.4807,34067.0
2024-11-25 14:00:00,104.76,105.01,104.76,105.0,58823.0,104.4807,104.73,104.4807,104.72,58823.0
2024-11-25 14:05:00,105.0,105.18,104.93,105.18,57891.0,104.72,104.8996,104.6502,104.8996,57891.0
2024-11-25 14:10:00,105.17,105.28,105.16,105.26,58086.0,104.8896,104.9993,104.8796,104.9794,58086.0
2024-11-25 14:15:00,105.25,105.33,104.98,104.99,108753.0,104.9694,105.0492,104.7001,104.7101,108753.0
2024-11-25 14:20:00,104.97,104.98,104.71,104.79,79179.0,104.6901,104.7001,104.4308,104.5106,79179.0
2024-11-25 14:25:00,104.78,105.02,104.7,105.01,67775.0,104.5006,104.74,104.4208,104.73,67775.0
2024-11-25 14:30:00,105.01,105.01,104.82,104.98,56577.0,104.73,104.73,104.5405,104.7001,56577.0
2024-11-25 14:35:00,104.99,105.07,104.91,104.94,66591.0,104.7101,104.7899,104.6303,104.6602,66591.0
2024-11-25 14:40:00,104.94,105.24,104.9,105.19,80148.0,104.6602,104.9594,104.6203,104.9095,80148.0
2024-11-25 14:45:00,105.19,105.29,105.18,105.22,64322.0,104.9095,105.0093,104.8996,104.9395,64322.0
2024-11-25 14:50:00,105.22,105.32,105.2,105.3,47141.0,104.9395,105.0392,104.9195,105.0192,47141.0
2024-11-25 14:55:00,105.3,105.31,104.96,105.08,136107.0,105.0192,105.0292,104.6802,104.7998,136107.0
2024-11-25 15:00:00,105.09,105.1,104.91,105.02,53260.0,104.8098,104.8198,104.6303,104.74,53260.0
2024-11-25 15:05:00,105.05,105.07,104.81,105.01,86680.0,104.7699,104.7899,104.5306,104.73,86680.0
2024-11-25 15:10:00,105.01,105.1,104.97,105.0,56295.0,104.73,104.8198,104.6901,104.72,56295.0
2024-11-25 15:15:00,105.01,105.1,104.99,105.01,50924.0,104.73,104.8198,104.7101,104.73,50924.0
2024-11-25 15:20:00,105.01,105.19,104.99,105.17,68113.0,104.73,104.9095,104.7101,104.8896,68113.0
2024-11-25 15:25:00,105.18,105.24,104.96,105.07,133649.0,104.8996,104.9594,104.6802,104.7899,133649.0
2024-11-25 15:30:00,105.08,105.29,105.06,105.22,91180.0,104.7998,105.0093,104.7799,104.9395,91180.0
2024-11-25 15:35:00,105.22,105.3,105.12,105.23,83023.0,104.9395,105.0192,104.8397,104.9494,83023.0
2024-11-25 15:40:00,105.22,105.24,105.02,105.04,102201.0,104.9395,104.9594,104.74,104.7599,102201.0
2024-11-25 15:45:00,105.04,105.07,104.82,104.93,228550.0,104.7599,104.7899,104.5405,104.6502,228550.0
2024-11-25 15:50:00,104.92,105.18,104.82,105.09,373487.0,104.6403,104.8996,104.5405,104.8098,373487.0
2024-11-25 15:55:00,105.08,105.08,104.41,104.48,1034968.0,104.7998,104.7998,104.1316,104.2014,1034968.0
2024-11-26 09:30:00,104.0,104.72,102.35,103.15,617926.0,103.7227,104.4408,102.0771,102.875,617926.0
2024-11-26 09:35:00,103.08,103.3,102.3,102.39,265327.0,102.8052,103.0246,102.0272,102.117,265327.0
2024-11-26 09:40:00,102.39,102.44,101.88,102.06,330561.0,102.117,102.1669,101.6084,101.7879,330561.0
2024-11-26 09:45:00,102.06,102.38,101.91,102.23,253259.0,101.7879,102.107,101.6383,101.9574,253259.0
2024-11-26 09:50:00,102.25,102.27,101.43,101.44,230503.0,101.9774,101.9973,101.1596,101.1695,230503.0
2024-11-26 09:55:00,101.45,101.63,101.27,101.59,230524.0,101.1795,101.359,101.0,101.3191,230524.0
2024-11-26 10:00:00,101.59,101.72,100.82,100.85,273088.0,101.3191,101.4488,100.5512,100.5811,273088.0
2024-11-26 10:05:00,100.84,101.2,100.76,100.9,324331.0,100.5711,100.9302,100.4914,100.631,324331.0
2024-11-26 10:10:00,100.91,101.24,100.81,101.22,167790.0,100.641,100.9701,100.5412,100.9501,167790.0
2024-11-26 10:15:00,101.19,101.2,100.58,100.61,212534.0,100.9202,100.9302,100.3118,100.3418,212534.0
2024-11-26 10:20:00,100.61,101.18,100.53,100.75,168925.0,100.3418,100.9102,100.262,100.4814,168925.0
2024-11-26 10:25:00,100.75,100.78,100.31,100.55,249356.0,100.4814,100.5113,100.0426,100.2819,249356.0
2024-11-26 10:30:00,100.58,100.7,100.38,100.47,146396.0,100.3118,100.4315,100.1124,100.2021,146396.0
2024-11-26 10:35:00,100.44,101.22,100.43,101.19,151827.0,100.1722,100.9501,100.1622,100.9202,151827.0
2024-11-26 10:40:00,101.2,101.47,101.09,101.24,244591.0,100.9302,101.1995,100.8205,100.9701,244591.0
2024-11-26 10:45:00,101.2,101.5,100.91,101.18,319688.0,100.9302,101.2294,100.641,100.9102,319688.0
2024-11-26 10:50:00,101.16,101.19,100.76,100.85,93747.0,100.8903,100.9202,100.4914,100.5811,93747.0
2024-11-26 10:55:00,100.86,101.4,100.81,101.24,116710.0,100.5911,101.1296,100.5412,100.9701,116710.0
2024-11-26 11:00:00,101.25,101.37,101.11,101.2,77899.0,100.98,101.0997,100.8404,100.9302,77899.0
2024-11-26 11:05:00,101.21,101.42,101.01,101.05,116826.0,100.9402,101.1496,100.7407,100.7806,116826.0
2024-11-26 11:10:00,101.04,101.12,100.71,100.81,118373.0,100.7706,100.8504,100.4415,100.5412,118373.0
2024-11-26 11:15:00,100.81,101.19,100.81,101.09,130327.0,100.5412,100.9202,100.5412,100.8205,130327.0
2024-11-26 11:20:00,101.14,101.23,100.91,100.94,117158.0,100.8703,100.9601,100.641,100.6709,117158.0
2024-11-26 11:25:00,100.96,101.04,100.71,100.98,101516.0,100.6908,100.7706,100.4415,100.7108,101516.0
2024-11-26 11:30:00,100.97,101.03,100.62,100.84,83129.0,100.7008,100.7606,100.3517,100.5711,83129.0
2024-11-26 11:35:00,100.83,100.84,100.62,100.71,65838.0,100.5612,100.5711,100.3517,100.4415,65838.0
2024-11-26 11:40:00,100.72,100.74,100.45,100.59,137282.0,100.4515,100.4714,100.1822,100.3218,137282.0
2024-11-26 11:45:00,100.58,100.71,100.44,100.54,88796.0,100.3118,100.4415,100.1722,100.2719,88796.0
2024-11-26 11:50:00,100.57,100.81,100.5,100.73,136765.0,100.3019,100.5412,100.232,100.4614,136765.0
2024-11-26 11:55:00,100.75,100.94,100.69,100.87,108817.0,100.4814,100.6709,100.4215,100.6011,108817.0
2024-11-26 12:00:00,100.84,101.1,100.82,100.94,115548.0,100.5711,100.8304,100.5512,100.6709,115548.0
2024-11-26 12:05:00,100.93,101.06,100.84,100.96,122652.0,100.6609,100.7906,100.5711,100.6908,122652.0
2024-11-26 12:10:00,100.97,101.04,100.74,100.76,278239.0,100.7008,100.7706,100.4714,100.4914,278239.0
2024-11-26 12:15:00,100.75,100.81,100.61,100.77,62682.0,100.4814,100.5412,100.3418,100.5013,62682.0
2024-11-26 12:20:00,100.78,100.85,100.64,100.67,50837.0,100.5113,100.5811,100.3717,100.4016,50837.0
2024-11-26 12:25:00,100.65,100.86,100.61,100.84,88846.0,100.3816,100.5911,100.3418,100.5711,88846.0
2024-11-26 12:30:00,100.84,101.27,100.79,101.24,193583.0,100.5711,101.0,100.5213,100.9701,193583.0
2024-11-26 12:35:00,101.23,101.43,101.17,101.41,69848.0,100.9601,101.1596,100.9003,101.1396,69848.0
2024-11-26 12:40:00,101.4,101.46,101.26,101.46,53172.0,101.1296,101.1895,100.99,101.1895,53172.0
2024-11-26 12:45:00,101.46,101.48,101.16,101.17,65319.0,101.1895,101.2094,100.8903,100.9003,65319.0
2024-11-26 12:50:00,101.19,101.38,101.17,101.3,143843.0,100.9202,101.1097,100.9003,101.0299,143843.0
2024-11-26 12:55:00,101.31,101.43,101.28,101.41,30059.0,101.0399,101.1596,101.01,101.1396,30059.0
2024-11-26 13:00:00,101.4,101.45,101.29,101.41,89526.0,101.1296,101.1795,101.0199,101.1396,89526.0
2024-11-26 13:05:00,101.41,101.64,101.4,101.4,74390.0,101.1396,101.369,101.1296,101.1296,74390.0
2024-11-26 13:10:00,101.42,101.62,101.38,101.58,105860.0,101.1496,101.3491,101.1097,101.3092,105860.0
2024-11-26 13:15:00,101.57,101.75,101.51,101.64,85837.0,101.2992,101.4787,101.2394,101.369,85837.0
2024-11-26 13:20:00,101.64,101.92,101.61,101.83,90616.0,101.369,101.6483,101.3391,101.5585,90616.0
2024-11-26 13:25:00,101.84,101.95,101.83,101.95,49598.0,101.5685,101.6782,101.5585,101.6782,49598.0
2024-11-26 13:30:00,101.93,101.97,101.85,101.87,44396.0,101.6582,101.6981,101.5784,101.5984,44396.0
2024-11-26 13:35:00,101.88,101.88,101.7,101.75,63890.0,101.6084,101.6084,101.4288,101.4787,63890.0
2024-11-26 13:40:00,101.76,102.03,101.74,102.03,82843.0,101.4887,101.758,101.4687,101.758,82843.0
2024-11-26 13:45:00,102.03,102.11,101.93,102.01,58501.0,101.758,101.8378,101.6582,101.738,58501.0
2024-11-26 13:50:00,102.02,102.1,101.95,101.98,63604.0,101.748,101.8278,101.6782,101.7081,63604.0
2024-11-26 13:55:00,101.98,102.2,101.97,102.04,87354.0,101.7081,101.9275,101.6981,101.7679,87354.0
2024-11-26 14:00:00,102.03,102.07,101.81,102.02,107553.0,101.758,101.7979,101.5386,101.748,107553.0
2024-11-26 14:05:00,102.04,102.04,101.72,101.76,65559.0,101.7679,101.7679,101.4488,101.4887,65559.0
2024-11-26 14:10:00,101.79,101.87,101.52,101.54,103576.0,101.5186,101.5984,101.2493,101.2693,103576.0
2024-11-26 14:15:00,101.54,101.54,101.18,101.2,87253.0,101.2693,101.2693,100.9102,100.9302,87253.0
2024-11-26 14:20:00,101.2,101.36,101.1,101.31,95501.0,100.9302,101.0898,100.8304,101.0399,95501.0
2024-11-26 14:25:00,101.35,101.38,101.08,101.13,99850.0,101.0798,101.1097,100.8105,100.8604,99850.0
2024-11-26 14:30:00,101.13,101.17,100.99,101.14,100432.0,100.8604,100.9003,100.7207,100.8703,100432.0
2024-11-26 14:35:00,101.14,101.19,101.03,101.14,83925.0,100.8703,100.9202,100.7606,100.8703,83925.0
2024-11-26 14:40:00,101.13,101.13,101.0,101.03,58907.0,100.8604,100.8604,100.7307,100.7606,58907.0
2024-11-26 14:45:00,101.05,101.1,100.94,101.01,41403.0,100.7806,100.8304,100.6709,100.7407,41403.0
2024-11-26 14:50:00,101.03,101.08,100.89,100.91,41792.0,100.7606,100.8105,100.621,100.641,41792.0
2024-11-26 14:55:00,100.91,100.93,100.78,100.78,52466.0,100.641,100.6609,100.5113,100.5113,52466.0
2024-11-26 15:00:00,100.77,100.88,100.69,100.84,169152.0,100.5013,100.611,100.4215,100.5711,169152.0
2024-11-26 15:05:00,100.84,100.97,100.82,100.93,153371.0,100.5711,100.7008,100.5512,100.6609,153371.0
2024-11-26 15:10:00,100.92,100.94,100.83,100.86,131883.0,100.6509,100.6709,100.5612,100.5911,131883.0
2024-11-26 15:15:00,100.85,100.98,100.79,100.8,145804.0,100.5811,100.7108,100.5213,100.5312,145804.0
2024-11-26 15:20:00,100.8,100.8,100.55,100.61,170286.0,100.5312,100.5312,100.2819,100.3418,170286.0
2024-11-26 15:25:00,100.6,100.86,100.6,100.86,119573.0,100.3318,100.5911,100.3318,100.5911,119573.0
2024-11-26 15:30:00,100.86,100.97,100.78,100.91,140939.0,100.5911,100.7008,100.5113,100.641,140939.0
2024-11-26 15:35:00,100.91,100.94,100.63,100.8,208349.0,100.641,100.6709,100.3617,100.5312,208349.0
2024-11-26 15:40:00,100.78,100.94,100.73,100.94,235142.0,100.5113,100.6709,100.4614,100.6709,235142.0
2024-11-26 15:45:00,100.93,101.04,100.88,101.01,306478.0,100.6609,100.7706,100.611,100.7407,306478.0
2024-11-26 15:50:00,101.01,101.5,101.0,101.37,460465.0,100.7407,101.2294,100.7307,101.0997,460465.0
2024-11-26 15:55:00,101.39,101.91,101.34,101.83,1508698.0,101.1197,101.6383,101.0698,101.5585,1508698.0
2024-11-27 09:30:00,100.93,101.04,99.9,100.21,532985.0,100.6609,100.7706,99.6336,99.9428,532985.0
2024-11-27 09:35:00,100.22,100.54,99.66,99.85,290407.0,99.9528,100.2719,99.3943,99.5838,290407.0
2024-11-27 09:40:00,99.84,100.44,99.84,100.27,232050.0,99.5738,100.1722,99.5738,100.0027,232050.0
2024-11-27 09:45:00,100.23,100.69,100.15,100.6,241677.0,99.9628,100.4215,99.883,100.3318,241677.0
2024-11-27 09:50:00,100.56,100.63,99.88,99.98,299892.0,100.2919,100.3617,99.6137,99.7134,299892.0
2024-11-27 09:55:00,99.98,100.2,99.92,100.0,157495.0,99.7134,99.9328,99.6536,99.7334,157495.0
2024-11-27 10:00:00,100.03,100.06,99.7,99.95,180377.0,99.7633,99.7932,99.4342,99.6835,180377.0
2024-11-27 10:05:00,99.95,99.96,99.68,99.74,199221.0,99.6835,99.6935,99.4142,99.4741,199221.0
2024-11-27 10:10:00,99.76,99.79,98.96,99.05,332718.0,99.494,99.5239,98.6962,98.7859,332718.0
2024-11-27 10:15:00,99.05,99.06,98.39,98.63,413113.0,98.7859,98.7959,98.1277,98.367,413113.0
2024-11-27 10:20:00,98.64,98.74,98.17,98.23,191546.0,98.377,98.4767,97.9083,97.9681,191546.0
2024-11-27 10:25:00,98.23,98.23,97.91,98.04,410409.0,97.9681,97.9681,97.649,97.7786,410409.0
2024-11-27 10:30:00,98.02,98.12,97.8,97.92,334038.0,97.7587,97.8584,97.5392,97.6589,334038.0
2024-11-27 10:35:00,97.92,97.93,97.48,97.54,302808.0,97.6589,97.6689,97.2201,97.2799,302808.0
2024-11-27 10:40:00,97.54,98.24,97.54,98.2,297601.0,97.2799,97.9781,97.2799,97.9382,297601.0
2024-11-27 10:45:00,98.2,98.2,97.83,97.88,107881.0,97.9382,97.9382,97.5692,97.619,107881.0
2024-11-27 10:50:00,97.88,97.94,97.64,97.81,105813.0,97.619,97.6789,97.3797,97.5492,105813.0
2024-11-27 10:55:00,97.79,97.81,97.52,97.59,159838.0,97.5293,97.5492,97.26,97.3298,159838.0
2024-11-27 11:00:00,97.58,97.67,97.3,97.42,205440.0,97.3198,97.4096,97.0406,97.1603,205440.0
2024-11-27 11:05:00,97.43,97.69,97.31,97.66,140903.0,97.1702,97.4295,97.0506,97.3996,140903.0
2024-11-27 11:10:00,97.66,97.68,97.21,97.6,199307.0,97.3996,97.4196,96.9508,97.3398,199307.0
2024-11-27 11:15:00,97.56,97.64,97.47,97.51,89849.0,97.2999,97.3797,97.2101,97.25,89849.0
2024-11-27 11:20:00,97.51,97.54,97.26,97.33,94907.0,97.25,97.2799,97.0007,97.0705,94907.0
2024-11-27 11:25:00,97.33,97.46,97.15,97.31,148035.0,97.0705,97.2002,96.891,97.0506,148035.0
2024-11-27 11:30:00,97.28,97.35,97.16,97.3,128609.0,97.0206,97.0904,96.901,97.0406,128609.0
2024-11-27 11:35:00,97.31,97.41,97.18,97.27,99434.0,97.0506,97.1503,96.9209,97.0107,99434.0
2024-11-27 11:40:00,97.27,97.33,97.1,97.13,112595.0,97.0107,97.0705,96.8411,96.871,112595.0
2024-11-27 11:45:00,97.13,97.16,96.81,96.85,241090.0,96.871,96.901,96.5519,96.5918,241090.0
2024-11-27 11:50:00,96.85,96.95,96.81,96.89,109678.0,96.5918,96.6915,96.5519,96.6317,109678.0
2024-11-27 11:55:00,96.88,97.11,96.87,97.01,95400.0,96.6217,96.8511,96.6117,96.7514,95400.0
2024-11-27 12:00:00,97.01,97.05,96.76,96.93,142910.0,96.7514,96.7912,96.502,96.6716,142910.0
2024-11-27 12:05:00,96.92,96.99,96.71,96.77,106870.0,96.6616,96.7314,96.4522,96.512,106870.0
2024-11-27 12:10:00,96.77,96.83,96.63,96.65,120964.0,96.512,96.5718,96.3724,96.3923,120964.0
2024-11-27 12:15:00,96.65,96.81,96.64,96.8,120461.0,96.3923,96.5519,96.3823,96.5419,120461.0
2024-11-27 12:20:00,96.8,96.86,96.68,96.76,142131.0,96.5419,96.6018,96.4222,96.502,142131.0
2024-11-27 12:25:00,96.76,97.11,96.75,97.09,120915.0,96.502,96.8511,96.492,96.8311,120915.0
2024-11-27 12:30:00,97.09,97.1,96.81,96.95,134488.0,96.8311,96.8411,96.5519,96.6915,134488.0
2024-11-27 12:35:00,96.94,97.18,96.92,97.18,109659.0,96.6815,96.9209,96.6616,96.9209,109659.0
2024-11-27 12:40:00,97.17,97.23,96.94,97.02,140602.0,96.9109,96.9708,96.6815,96.7613,140602.0
2024-11-27 12:45:00,97.02,97.25,97.0,97.12,125341.0,96.7613,96.9907,96.7414,96.8611,125341.0
2024-11-27 12:50:00,97.12,97.19,97.0,97.05,76365.0,96.8611,96.9309,96.7414,96.7912,76365.0
2024-11-27 12:55:00,97.05,97.2,97.01,97.12,57909.0,96.7912,96.9408,96.7514,96.8611,57909.0
2024-11-27 13:00:00,97.12,97.24,97.03,97.21,85708.0,96.8611,96.9807,96.7713,96.9508,85708.0
2024-11-27 13:05:00,97.21,97.32,97.14,97.23,174226.0,96.9508,97.0605,96.881,96.9708,174226.0
2024-11-27 13:10:00,97.24,97.44,97.21,97.44,79108.0,96.9807,97.1802,96.9508,97.1802,79108.0
2024-11-27 13:15:00,97.44,97.52,97.24,97.36,124007.0,97.1802,97.26,96.9807,97.1004,124007.0
2024-11-27 13:20:00,97.36,97.42,97.22,97.32,102090.0,97.1004,97.1603,96.9608,97.0605,102090.0
2024-11-27 13:25:00,97.33,97.35,97.23,97.34,55360.0,97.0705,97.0904,96.9708,97.0805,55360.0
2024-11-27 13:30:00,97.34,97.7,97.34,97.68,91303.0,97.0805,97.4395,97.0805,97.4196,91303.0
2024-11-27 13:35:00,97.68,97.87,97.68,97.84,120691.0,97.4196,97.6091,97.4196,97.5791,120691.0
2024-11-27 13:40:00,97.84,97.89,97.59,97.7,101391.0,97.5791,97.629,97.3298,97.4395,101391.0
2024-11-27 13:45:00,97.7,97.87,97.69,97.78,88319.0,97.4395,97.6091,97.4295,97.5193,88319.0
2024-11-27 13:50:00,97.78,97.98,97.76,97.98,58730.0,97.5193,97.7188,97.4994,97.7188,58730.0
2024-11-27 13:55:00,97.98,98.1,97.96,98.06,74016.0,97.7188,97.8384,97.6988,97.7986,74016.0
2024-11-27 14:00:00,98.06,98.15,97.97,98.02,78281.0,97.7986,97.8883,97.7088,97.7587,78281.0
2024-11-27 14:05:00,98.03,98.16,98.02,98.08,91282.0,97.7686,97.8983,97.7587,97.8185,91282.0
2024-11-27 14:10:00,98.08,98.25,98.04,98.24,114496.0,97.8185,97.988,97.7786,97.9781,114496.0
2024-11-27 14:15:00,98.24,98.25,98.03,98.08,83846.0,97.9781,97.988,97.7686,97.8185,83846.0
2024-11-27 14:20:00,98.08,98.17,98.02,98.17,56035.0,97.8185,97.9083,97.7587,97.9083,56035.0
2024-11-27 14:25:00,98.16,98.16,97.94,97.96,78877.0,97.8983,97.8983,97.6789,97.6988,78877.0
2024-11-27 14:30:00,97.95,98.09,97.94,98.03,60192.0,97.6888,97.8285,97.6789,97.7686,60192.0
2024-11-27 14:35:00,98.03,98.18,97.92,98.14,67860.0,97.7686,97.9182,97.6589,97.8783,67860.0
2024-11-27 14:40:00,98.14,98.19,98.08,98.18,54351.0,97.8783,97.9282,97.8185,97.9182,54351.0
2024-11-27 14:45:00,98.18,98.19,98.09,98.16,52121.0,97.9182,97.9282,97.8285,97.8983,52121.0
2024-11-27 14:50:00,98.16,98.29,98.13,98.17,66611.0,97.8983,98.0279,97.8684,97.9083,66611.0
2024-11-27 14:55:00,98.17,98.29,98.07,98.18,66866.0,97.9083,98.0279,97.8085,97.9182,66866.0
2024-11-27 15:00:00,98.18,98.4,98.14,98.33,74806.0,97.9182,98.1376,97.8783,98.0678,74806.0
2024-11-27 15:05:00,98.32,98.35,98.13,98.21,94136.0,98.0579,98.0878,97.8684,97.9482,94136.0
2024-11-27 15:10:00,98.2,98.25,98.13,98.2,79496.0,97.9382,97.988,97.8684,97.9382,79496.0
2024-11-27 15:15:00,98.19,98.26,98.07,98.11,80859.0,97.9282,97.998,97.8085,97.8484,80859.0
2024-11-27 15:20:00,98.1,98.12,97.86,97.91,100736.0,97.8384,97.8584,97.5991,97.649,100736.0
2024-11-27 15:25:00,97.9,97.92,97.82,97.91,81120.0,97.639,97.6589,97.5592,97.649,81120.0
2024-11-27 15:30:00,97.91,97.94,97.76,97.8,121397.0,97.649,97.6789,97.4994,97.5392,121397.0
2024-11-27 15:35:00,97.8,97.93,97.77,97.9,105535.0,97.5392,97.6689,97.5093,97.639,105535.0
2024-11-27 15:40:00,97.91,97.91,97.71,97.88,104891.0,97.649,97.649,97.4495,97.619,104891.0
2024-11-27 15:45:00,97.88,97.95,97.77,97.79,141829.0,97.619,97.6888,97.5093,97.5293,141829.0
2024-11-27 15:50:00,97.8,98.11,97.78,97.99,341584.0,97.5392,97.8484,97.5193,97.7287,341584.0
2024-11-27 15:55:00,98.01,98.25,98.0,98.2,531827.0,97.7487,97.988,97.7387,97.9382,531827.0
2024-11-29 09:30:00,97.24,97.96,96.17,96.29,866427.0,96.9807,97.6988,95.9136,96.0333,866427.0
2024-11-29 09:35:00,96.29,96.98,96.1,96.88,508159.0,96.0333,96.7214,95.8438,96.6217,508159.0
2024-11-29 09:40:00,96.87,97.0,96.19,96.45,328546.0,96.6117,96.7414,95.9335,96.1928,328546.0
2024-11-29 09:45:00,96.49,96.61,96.24,96.31,220537.0,96.2327,96.3524,95.9834,96.0532,220537.0
2024-11-29 09:50:00,96.33,96.73,96.19,96.69,259687.0,96.0732,96.4721,95.9335,96.4322,259687.0
2024-11-29 09:55:00,96.7,96.94,96.44,96.76,268105.0,96.4422,96.6815,96.1829,96.502,268105.0
2024-11-29 10:00:00,96.77,96.99,96.64,96.83,264660.0,96.512,96.7314,96.3823,96.5718,264660.0
2024-11-29 10:05:00,96.84,97.57,96.82,97.55,287202.0,96.5818,97.3099,96.5619,97.2899,287202.0
2024-11-29 10:10:00,97.55,97.81,97.51,97.57,266238.0,97.2899,97.5492,97.25,97.3099,266238.0
2024-11-29 10:15:00,97.58,97.72,97.39,97.66,186856.0,97.3198,97.4595,97.1303,97.3996,186856.0
2024-11-29 10:20:00,97.64,97.67,97.21,97.23,191244.0,97.3797,97.4096,96.9508,96.9708,191244.0
2024-11-29 10:25:00,97.24,97.41,97.08,97.32,154944.0,96.9807,97.1503,96.8212,97.0605,154944.0
2024-11-29 10:30:00,97.34,97.75,97.29,97.74,113025.0,97.0805,97.4894,97.0306,97.4794,113025.0
2024-11-29 10:35:00,97.74,97.76,97.33,97.5,124096.0,97.4794,97.4994,97.0705,97.24,124096.0
2024-11-29 10:40:00,97.51,97.59,97.38,97.56,96175.0,97.25,97.3298,97.1204,97.2999,96175.0
2024-11-29 10:45:00,97.56,97.61,97.41,97.58,80592.0,97.2999,97.3498,97.1503,97.3198,80592.0
2024-11-29 10:50:00,97.57,97.74,97.52,97.7,133954.0,97.3099,97.4794,97.26,97.4395,133954.0
2024-11-29 10:55:00,97.71,97.92,97.57,97.79,122774.0,97.4495,97.6589,97.3099,97.5293,122774.0
2024-11-29 11:00:00,97.8,98.1,97.79,98.04,162211.0,97.5392,97.8384,97.5293,97.7786,162211.0
2024-11-29 11:05:00,98.07,98.11,97.83,98.08,120384.0,97.8085,97.8484,97.5692,97.8185,120384.0
2024-11-29 11:10:00,98.07,98.13,97.96,98.02,91409.0,97.8085,97.8684,97.6988,97.7587,91409.0
2024-11-29 11:15:00,98.05,98.2,97.9,97.91,131319.0,97.7886,97.9382,97.639,97.649,131319.0
2024-11-29 11:20:00,97.91,98.02,97.85,97.94,93739.0,97.649,97.7587,97.5891,97.6789,93739.0
2024-11-29 11:25:00,97.94,97.96,97.73,97.88,98147.0,97.6789,97.6988,97.4694,97.619,98147.0
2024-11-29 11:30:00,97.89,97.89,97.53,97.53,111898.0,97.629,97.629,97.27,97.27,111898.0
2024-11-29 11:35:00,97.55,97.62,97.36,97.57,178797.0,97.2899,97.3597,97.1004,97.3099,178797.0
2024-11-29 11:40:00,97.59,97.86,97.51,97.7,116194.0,97.3298,97.5991,97.25,97.4395,116194.0
2024-11-29 11:45:00,97.68,97.74,97.58,97.69,72399.0,97.4196,97.4794,97.3198,97.4295,72399.0
2024-11-29 11:50:00,97.69,97.76,97.63,97.66,77699.0,97.4295,97.4994,97.3697,97.3996,77699.0
2024-11-29 11:55:00,97.67,97.8,97.6,97.68,153053.0,97.4096,97.5392,97.3398,97.4196,153053.0
2024-11-29 12:00:00,97.67,97.67,97.31,97.35,134409.0,97.4096,97.4096,97.0506,97.0904,134409.0
2024-11-29 12:05:00,97.35,97.35,97.14,97.25,149846.0,97.0904,97.0904,96.881,96.9907,149846.0
2024-11-29 12:10:00,97.25,97.45,97.21,97.35,110595.0,96.9907,97.1902,96.9508,97.0904,110595.0
2024-11-29 12:15:00,97.35,97.56,97.35,97.52,125059.0,97.0904,97.2999,97.0904,97.26,125059.0
2024-11-29 12:20:00,97.52,97.52,97.24,97.24,122184.0,97.26,97.26,96.9807,96.9807,122184.0
2024-11-29 12:25:00,97.24,97.33,97.08,97.12,137554.0,96.9807,97.0705,96.8212,96.8611,137554.0
2024-11-29 12:30:00,97.11,97.49,97.1,97.44,208231.0,96.8511,97.2301,96.8411,97.1802,208231.0
2024-11-29 12:35:00,97.44,97.63,97.36,97.59,151226.0,97.1802,97.3697,97.1004,97.3298,151226.0
2024-11-29 12:40:00,97.59,97.68,97.51,97.59,144890.0,97.3298,97.4196,97.25,97.3298,144890.0
2024-11-29 12:45:00,97.58,97.59,97.41,97.45,134861.0,97.3198,97.3298,97.1503,97.1902,134861.0
2024-11-29 12:50:00,97.46,97.84,97.4,97.78,254544.0,97.2002,97.5791,97.1403,97.5193,254544.0
2024-11-29 12:55:00,97.82,98.05,97.79,97.93,623174.0,97.5592,97.7886,97.5293,97.6689,623174.0
2024-12-02 09:30:00,97.88,98.52,97.53,98.4,527030.0,97.619,98.2573,97.27,98.1376,527030.0
2024-12-02 09:35:00,98.4,98.87,98.17,98.75,260230.0,98.1376,98.6064,97.9083,98.4867,260230.0
2024-12-02 09:40:00,98.75,98.98,98.6,98.72,276692.0,98.4867,98.7161,98.3371,98.4568,276692.0
2024-12-02 09:45:00,98.72,99.37,98.64,99.37,289249.0,98.4568,99.1051,98.377,99.1051,289249.0
2024-12-02 09:50:00,99.36,99.48,99.19,99.26,219183.0,99.0951,99.2148,98.9255,98.9954,219183.0
2024-12-02 09:55:00,99.25,99.25,98.88,99.09,186278.0,98.9854,98.9854,98.6164,98.8258,186278.0
2024-12-02 10:00:00,99.13,99.3,99.03,99.14,161715.0,98.8657,99.0352,98.766,98.8757,161715.0
2024-12-02 10:05:00,99.14,99.43,99.08,99.14,131531.0,98.8757,99.1649,98.8158,98.8757,131531.0
2024-12-02 10:10:00,99.14,99.63,99.02,99.29,214719.0,98.8757,99.3644,98.756,99.0253,214719.0
2024-12-02 10:15:00,99.27,99.38,98.67,98.7,142346.0,99.0053,99.115,98.4069,98.4368,142346.0
2024-12-02 10:20:00,98.72,98.72,98.4,98.45,116663.0,98.4568,98.4568,98.1376,98.1875,116663.0
2024-12-02 10:25:00,98.46,98.76,98.44,98.69,192037.0,98.1975,98.4967,98.1775,98.4269,192037.0
2024-12-02 10:30:00,98.69,98.71,98.36,98.43,123932.0,98.4269,98.4468,98.0978,98.1676,123932.0
2024-12-02 10:35:00,98.43,98.58,98.19,98.19,177086.0,98.1676,98.3172,97.9282,97.9282,177086.0
2024-12-02 10:40:00,98.2,98.27,97.97,98.15,229444.0,97.9382,98.008,97.7088,97.8883,229444.0
2024-12-02 10:45:00,98.16,98.16,97.76,97.88,181448.0,97.8983,97.8983,97.4994,97.619,181448.0
2024-12-02 10:50:00,97.86,97.97,97.68,97.72,219602.0,97.5991,97.7088,97.4196,97.4595,219602.0
2024-12-02 10:55:00,97.72,97.89,97.69,97.86,131346.0,97.4595,97.629,97.4295,97.5991,131346.0
2024-12-02 11:00:00,97.89,98.2,97.88,98.15,160502.0,97.629,97.9382,97.619,97.8883,160502.0
2024-12-02 11:05:00,98.14,98.31,98.05,98.31,121762.0,97.8783,98.0479,97.7886,98.0479,121762.0
2024-12-02 11:10:00,98.29,98.42,98.13,98.32,125841.0,98.0279,98.1576,97.8684,98.0579,125841.0
2024-12-02 11:15:00,98.31,98.77,98.28,98.67,139196.0,98.0479,98.5067,98.018,98.4069,139196.0
2024-12-02 11:20:00,98.65,98.99,98.64,98.89,170118.0,98.387,98.7261,98.377,98.6263,170118.0
2024-12-02 11:25:00,98.88,99.04,98.75,99.0,113018.0,98.6164,98.7759,98.4867,98.736,113018.0
2024-12-02 11:30:00,99.01,99.25,99.01,99.18,149733.0,98.746,98.9854,98.746,98.9156,149733.0
2024-12-02 11:35:00,99.16,99.48,99.16,99.41,160850.0,98.8956,99.2148,98.8956,99.145,160850.0
2024-12-02 11:40:00,99.41,99.46,99.21,99.38,104935.0,99.145,99.1948,98.9455,99.115,104935.0
2024-12-02 11:45:00,99.41,99.41,99.17,99.28,104383.0,99.145,99.145,98.9056,99.0153,104383.0
2024-12-02 11:50:00,99.28,99.33,99.05,99.09,84739.0,99.0153,99.0652,98.7859,98.8258,84739.0
2024-12-02 11:55:00,99.09,99.12,98.86,99.0,125283.0,98.8258,98.8557,98.5964,98.736,125283.0
2024-12-02 12:00:00,99.02,99.26,98.91,99.21,103923.0,98.756,98.9954,98.6463,98.9455,103923.0
2024-12-02 12:05:00,99.2,99.73,99.19,99.67,204548.0,98.9355,99.4641,98.9255,99.4043,204548.0
2024-12-02 12:10:00,99.67,99.89,99.65,99.85,245472.0,99.4043,99.6237,99.3843,99.5838,245472.0
2024-12-02 12:15:00,99.84,100.09,99.7,99.97,174106.0,99.5738,99.8231,99.4342,99.7035,174106.0
2024-12-02 12:20:00,99.96,100.02,99.86,99.91,92683.0,99.6935,99.7533,99.5938,99.6436,92683.0
2024-12-02 12:25:00,99.9,99.9,99.52,99.55,127236.0,99.6336,99.6336,99.2547,99.2846,127236.0
2024-12-02 12:30:00,99.53,99.53,99.25,99.34,100552.0,99.2646,99.2646,98.9854,99.0751,100552.0
2024-12-02 12:35:00,99.34,99.72,99.29,99.7,97412.0,99.0751,99.4541,99.0253,99.4342,97412.0
2024-12-02 12:40:00,99.7,99.91,99.55,99.88,91452.0,99.4342,99.6436,99.2846,99.6137,91452.0
2024-12-02 12:45:00,99.88,99.95,99.66,99.7,123015.0,99.6137,99.6835,99.3943,99.4342,123015.0
2024-12-02 12:50:00,99.7,99.78,99.55,99.59,57558.0,99.4342,99.514,99.2846,99.3245,57558.0
2024-12-02 12:55:00,99.58,99.64,99.5,99.56,83724.0,99.3145,99.3743,99.2347,99.2946,83724.0
2024-12-02 13:00:00,99.57,99.71,99.42,99.45,84898.0,99.3045,99.4442,99.1549,99.1848,84898.0
2024-12-02 13:05:00,99.46,99.63,99.45,99.48,34442.0,99.1948,99.3644,99.1848,99.2148,34442.0
2024-12-02 13:10:00,99.48,99.65,99.44,99.45,46449.0,99.2148,99.3843,99.1749,99.1848,46449.0
2024-12-02 13:15:00,99.43,99.47,99.1,99.22,102924.0,99.1649,99.2048,98.8358,98.9555,102924.0
2024-12-02 13:20:00,99.21,99.59,99.21,99.59,98454.0,98.9455,99.3245,98.9455,99.3245,98454.0
2024-12-02 13:25:00,99.58,99.58,99.21,99.21,57841.0,99.3145,99.3145,98.9455,98.9455,57841.0
2024-12-02 13:30:00,99.24,99.3,99.05,99.06,46547.0,98.9754,99.0352,98.7859,98.7959,46547.0
2024-12-02 13:35:00,99.05,99.32,98.94,99.31,118259.0,98.7859,99.0552,98.6762,99.0452,118259.0
2024-12-02 13:40:00,99.33,99.36,99.21,99.23,49431.0,99.0652,99.0951,98.9455,98.9654,49431.0
2024-12-02 13:45:00,99.23,99.35,99.19,99.2,51814.0,98.9654,99.0851,98.9255,98.9355,51814.0
2024-12-02 13:50:00,99.19,99.22,99.09,99.13,45390.0,98.9255,98.9555,98.8258,98.8657,45390.0
2024-12-02 13:55:00,99.12,99.13,98.88,98.95,73324.0,98.8557,98.8657,98.6164,98.6862,73324.0
2024-12-02 14:00:00,98.94,99.14,98.93,99.12,89889.0,98.6762,98.8757,98.6662,98.8557,89889.0
2024-12-02 14:05:00,99.11,99.11,98.91,98.92,68159.0,98.8458,98.8458,98.6463,98.6563,68159.0
2024-12-02 14:10:00,98.92,98.92,98.69,98.84,59334.0,98.6563,98.6563,98.4269,98.5765,59334.0
2024-12-02 14:15:00,98.84,98.96,98.79,98.88,62862.0,98.5765,98.6962,98.5266,98.6164,62862.0
2024-12-02 14:20:00,98.86,98.86,98.65,98.78,63972.0,98.5964,98.5964,98.387,98.5166,63972.0
2024-12-02 14:25:00,98.76,98.92,98.69,98.9,62056.0,98.4967,98.6563,98.4269,98.6363,62056.0
2024-12-02 14:30:00,98.91,99.03,98.86,98.97,82530.0,98.6463,98.766,98.5964,98.7061,82530.0
2024-12-02 14:35:00,98.98,99.01,98.87,98.91,44610.0,98.7161,98.746,98.6064,98.6463,44610.0
2024-12-02 14:40:00,98.9,99.01,98.8,98.88,69673.0,98.6363,98.746,98.5366,98.6164,69673.0
2024-12-02 14:45:00,98.88,98.92,98.82,98.92,47818.0,98.6164,98.6563,98.5565,98.6563,47818.0
2024-12-02 14:50:00,98.92,99.0,98.82,98.99,45919.0,98.6563,98.736,98.5565,98.7261,45919.0
2024-12-02 14:55:00,98.98,99.03,98.92,99.01,66941.0,98.7161,98.766,98.6563,98.746,66941.0
2024-12-02 15:00:00,99.02,99.02,98.72,98.77,78138.0,98.756,98.756,98.4568,98.5067,78138.0
2024-12-02 15:05:00,98.77,98.92,98.76,98.89,55443.0,98.5067,98.6563,98.4967,98.6263,55443.0
2024-12-02 15:10:00,98.89,98.95,98.84,98.92,42635.0,98.6263,98.6862,98.5765,98.6563,42635.0
2024-12-02 15:15:00,98.92,99.1,98.83,98.88,118201.0,98.6563,98.8358,98.5665,98.6164,118201.0
2024-12-02 15:20:00,98.88,99.06,98.84,99.05,51288.0,98.6164,98.7959,98.5765,98.7859,51288.0
2024-12-02 15:25:00,99.05,99.26,99.05,99.2,86026.0,98.7859,98.9954,98.7859,98.9355,86026.0
2024-12-02 15:30:00,99.2,99.27,99.11,99.25,70082.0,98.9355,99.0053,98.8458,98.9854,70082.0
2024-12-02 15:35:00,99.25,99.3,99.2,99.21,102426.0,98.9854,99.0352,98.9355,98.9455,102426.0
2024-12-02 15:40:00,99.21,99.21,98.94,99.05,139309.0,98.9455,98.9455,98.6762,98.7859,139309.0
2024-12-02 15:45:00,99.05,99.18,99.01,99.05,125866.0,98.7859,98.9156,98.746,98.7859,125866.0
2024-12-02 15:50:00,99.04,99.04,98.71,98.71,294263.0,98.7759,98.7759,98.4468,98.4468,294263.0
2024-12-02 15:55:00,98.73,98.78,98.34,98.53,784035.0,98.4668,98.5166,98.0778,98.2673,784035.0
2024-12-03 09:30:00,101.19,101.86,100.08,101.77,1210612.0,100.9202,101.5884,99.8132,101.4987,1210612.0
2024-12-03 09:35:00,101.8,102.6,101.66,102.23,823503.0,101.5286,102.3264,101.389,101.9574,823503.0
2024-12-03 09:40:00,102.23,103.15,102.23,103.15,947473.0,101.9574,102.875,101.9574,102.875,947473.0
2024-12-03 09:45:00,103.14,103.35,102.37,102.58,585901.0,102.865,103.0744,102.0971,102.3065,585901.0
2024-12-03 09:50:00,102.58,103.5,102.57,103.37,541910.0,102.3065,103.224,102.2965,103.0944,541910.0
2024-12-03 09:55:00,103.36,103.68,102.88,102.92,710037.0,103.0844,103.4036,102.6057,102.6456,710037.0
2024-12-03 10:00:00,102.91,102.91,102.36,102.69,503635.0,102.6356,102.6356,102.0871,102.4162,503635.0
2024-12-03 10:05:00,102.69,102.93,101.93,102.01,431329.0,102.4162,102.6556,101.6582,101.738,431329.0
2024-12-03 10:10:00,102.02,102.11,101.41,101.43,443429.0,101.748,101.8378,101.1396,101.1596,443429.0
2024-12-03 10:15:00,101.43,101.48,101.0,101.11,507552.0,101.1596,101.2094,100.7307,100.8404,507552.0
2024-12-03 10:20:00,101.08,101.66,100.9,101.44,376393.0,100.8105,101.389,100.631,101.1695,376393.0
2024-12-03 10:25:00,101.43,101.49,101.17,101.36,262429.0,101.1596,101.2194,100.9003,101.0898,262429.0
2024-12-03 10:30:00,101.34,101.99,101.29,101.87,298352.0,101.0698,101.7181,101.0199,101.5984,298352.0
2024-12-03 10:35:00,101.88,102.11,101.73,102.07,273120.0,101.6084,101.8378,101.4588,101.7979,273120.0
2024-12-03 10:40:00,102.1,102.24,101.71,101.75,297565.0,101.8278,101.9674,101.4388,101.4787,297565.0
2024-12-03 10:45:00,101.72,101.97,101.31,101.81,221998.0,101.4488,101.6981,101.0399,101.5386,221998.0
2024-12-03 10:50:00,101.81,101.84,101.25,101.42,243342.0,101.5386,101.5685,100.98,101.1496,243342.0
2024-12-03 10:55:00,101.42,101.66,101.22,101.65,300902.0,101.1496,101.389,100.9501,101.379,300902.0
2024-12-03 11:00:00,101.63,101.64,101.24,101.43,332131.0,101.359,101.369,100.9701,101.1596,332131.0
2024-12-03 11:05:00,101.43,101.43,100.97,101.06,460145.0,101.1596,101.1596,100.7008,100.7906,460145.0
2024-12-03 11:10:00,101.08,101.48,101.0,101.42,205181.0,100.8105,101.2094,100.7307,101.1496,205181.0
2024-12-03 11:15:00,101.42,101.43,100.95,101.06,168997.0,101.1496,101.1596,100.6808,100.7906,168997.0
2024-12-03 11:20:00,101.06,101.09,100.8,100.95,288917.0,100.7906,100.8205,100.5312,100.6808,288917.0
2024-12-03 11:25:00,100.96,101.25,100.8,101.22,174474.0,100.6908,100.98,100.5312,100.9501,174474.0
2024-12-03 11:30:00,101.23,101.48,100.92,101.09,195511.0,100.9601,101.2094,100.6509,100.8205,195511.0
2024-12-03 11:35:00,101.07,101.11,100.5,100.62,198361.0,100.8005,100.8404,100.232,100.3517,198361.0
2024-12-03 11:40:00,100.63,100.92,100.61,100.88,228577.0,100.3617,100.6509,100.3418,100.611,228577.0
2024-12-03 11:45:00,100.86,101.1,100.77,101.08,131718.0,100.5911,100.8304,100.5013,100.8105,131718.0
2024-12-03 11:50:00,101.1,101.44,101.05,101.41,80628.0,100.8304,101.1695,100.7806,101.1396,80628.0
2024-12-03 11:55:00,101.42,101.52,101.26,101.26,138771.0,101.1496,101.2493,100.99,100.99,138771.0
2024-12-03 12:00:00,101.26,101.41,101.17,101.35,85729.0,100.99,101.1396,100.9003,101.0798,85729.0
2024-12-03 12:05:00,101.34,101.34,101.05,101.13,75297.0,101.0698,101.0698,100.7806,100.8604,75297.0
2024-12-03 12:10:00,101.09,101.24,101.02,101.07,56936.0,100.8205,100.9701,100.7507,100.8005,56936.0
2024-12-03 12:15:00,101.08,101.09,100.92,101.0,71084.0,100.8105,100.8205,100.6509,100.7307,71084.0
2024-12-03 12:20:00,101.0,101.03,100.76,100.8,71422.0,100.7307,100.7606,100.4914,100.5312,71422.0
2024-12-03 12:25:00,100.78,100.83,100.69,100.74,85635.0,100.5113,100.5612,100.4215,100.4714,85635.0
2024-12-03 12:30:00,100.73,100.84,100.63,100.8,91217.0,100.4614,100.5711,100.3617,100.5312,91217.0
2024-12-03 12:35:00,100.81,100.83,100.6,100.77,60543.0,100.5412,100.5612,100.3318,100.5013,60543.0
2024-12-03 12:40:00,100.76,100.79,100.62,100.71,64977.0,100.4914,100.5213,100.3517,100.4415,64977.0
2024-12-03 12:45:00,100.73,101.12,100.72,101.12,112039.0,100.4614,100.8504,100.4515,100.8504,112039.0
2024-12-03 12:50:00,101.13,101.15,101.0,101.06,99246.0,100.8604,100.8803,100.7307,100.7906,99246.0
2024-12-03 12:55:00,101.07,101.09,100.98,101.06,72531.0,100.8005,100.8205,100.7108,100.7906,72531.0
2024-12-03 13:00:00,101.05,101.1,100.96,101.08,63626.0,100.7806,100.8304,100.6908,100.8105,63626.0
2024-12-03 13:05:00,101.09,101.18,101.0,101.04,59289.0,100.8205,100.9102,100.7307,100.7706,59289.0
2024-12-03 13:10:00,101.05,101.08,100.86,100.94,95572.0,100.7806,100.8105,100.5911,100.6709,95572.0
2024-12-03 13:15:00,100.94,100.95,100.79,100.84,75016.0,100.6709,100.6808,100.5213,100.5711,75016.0
2024-12-03 13:20:00,100.83,100.85,100.59,100.72,128676.0,100.5612,100.5811,100.3218,100.4515,128676.0
2024-12-03 13:25:00,100.71,100.73,100.46,100.51,106753.0,100.4415,100.4614,100.1922,100.242,106753.0
2024-12-03 13:30:00,100.48,100.62,100.42,100.48,79857.0,100.2121,100.3517,100.1523,100.2121,79857.0
2024-12-03 13:35:00,100.47,100.51,100.29,100.3,99895.0,100.2021,100.242,100.0226,100.0326,99895.0
2024-12-03 13:40:00,100.29,100.37,100.21,100.33,86417.0,100.0226,100.1024,99.9428,100.0625,86417.0
2024-12-03 13:45:00,100.31,100.35,100.22,100.33,78136.0,100.0426,100.0824,99.9528,100.0625,78136.0
2024-12-03 13:50:00,100.34,100.87,100.33,100.87,165392.0,100.0725,100.6011,100.0625,100.6011,165392.0
2024-12-03 13:55:00,100.86,100.88,100.66,100.71,104049.0,100.5911,100.611,100.3916,100.4415,104049.0
2024-12-03 14:00:00,100.69,100.71,100.58,100.61,37042.0,100.4215,100.4415,100.3118,100.3418,37042.0
2024-12-03 14:05:00,100.6,100.66,100.44,100.54,63162.0,100.3318,100.3916,100.1722,100.2719,63162.0
2024-12-03 14:10:00,100.53,100.57,100.41,100.45,43948.0,100.262,100.3019,100.1423,100.1822,43948.0
2024-12-03 14:15:00,100.43,100.71,100.43,100.65,56556.0,100.1622,100.4415,100.1622,100.3816,56556.0
2024-12-03 14:20:00,100.64,100.75,100.57,100.6,60169.0,100.3717,100.4814,100.3019,100.3318,60169.0
2024-12-03 14:25:00,100.61,100.62,100.47,100.48,41076.0,100.3418,100.3517,100.2021,100.2121,41076.0
2024-12-03 14:30:00,100.48,100.55,100.44,100.5,50487.0,100.2121,100.2819,100.1722,100.232,50487.0
2024-12-03 14:35:00,100.5,100.52,100.34,100.43,72145.0,100.232,100.252,100.0725,100.1622,72145.0
2024-12-03 14:40:00,100.42,100.44,100.31,100.34,58671.0,100.1523,100.1722,100.0426,100.0725,58671.0
2024-12-03 14:45:00,100.33,100.4,100.28,100.39,70800.0,100.0625,100.1323,100.0126,100.1223,70800.0
2024-12-03 14:50:00,100.39,100.46,100.28,100.31,113407.0,100.1223,100.1922,100.0126,100.0426,113407.0
2024-12-03 14:55:00,100.32,100.34,100.07,100.2,172583.0,100.0525,100.0725,99.8032,99.9328,172583.0
2024-12-03 15:00:00,100.2,100.26,100.06,100.11,77088.0,99.9328,99.9927,99.7932,99.8431,77088.0
2024-12-03 15:05:00,100.09,100.21,100.07,100.16,53627.0,99.8231,99.9428,99.8032,99.893,53627.0
2024-12-03 15:10:00,100.15,100.16,99.86,99.87,186359.0,99.883,99.893,99.5938,99.6037,186359.0
2024-12-03 15:15:00,99.87,99.99,99.75,99.85,128243.0,99.6037,99.7234,99.484,99.5838,128243.0
2024-12-03 15:20:00,99.85,99.99,99.81,99.99,101923.0,99.5838,99.7234,99.5439,99.7234,101923.0
2024-12-03 15:25:00,99.98,100.02,99.9,100.0,79559.0,99.7134,99.7533,99.6336,99.7334,79559.0
2024-12-03 15:30:00,99.99,100.02,99.8,99.86,123265.0,99.7234,99.7533,99.5339,99.5938,123265.0
2024-12-03 15:35:00,99.84,99.88,99.78,99.84,97583.0,99.5738,99.6137,99.514,99.5738,97583.0
2024-12-03 15:40:00,99.83,99.89,99.67,99.76,150058.0,99.5638,99.6237,99.4043,99.494,150058.0
2024-12-03 15:45:00,99.76,99.86,99.74,99.84,179170.0,99.494,99.5938,99.4741,99.5738,179170.0
2024-12-03 15:50:00,99.85,99.92,99.63,99.88,305480.0,99.5838,99.6536,99.3644,99.6137,305480.0
2024-12-03 15:55:00,99.86,99.94,99.67,99.87,563287.0,99.5938,99.6735,99.4043,99.6037,563287.0
2024-12-04 09:30:00,100.77,101.05,100.09,100.81,604598.0,100.5013,100.7806,99.8231,100.5412,604598.0
2024-12-04 09:35:00,100.84,101.3,100.71,100.78,240392.0,100.5711,101.0299,100.4415,100.5113,240392.0
2024-12-04 09:40:00,100.8,100.84,100.34,100.66,186056.0,100.5312,100.5711,100.0725,100.3916,186056.0
2024-12-04 09:45:00,100.64,100.88,100.55,100.76,112562.0,100.3717,100.611,100.2819,100.4914,112562.0
2024-12-04 09:50:00,100.76,100.79,100.45,100.57,125865.0,100.4914,100.5213,100.1822,100.3019,125865.0
2024-12-04 09:55:00,100.58,100.59,99.93,100.11,285789.0,100.3118,100.3218,99.6636,99.8431,285789.0
2024-12-04 10:00:00,100.09,100.46,99.8,100.41,354902.0,99.8231,100.1922,99.5339,100.1423,354902.0
2024-12-04 10:05:00,100.36,100.58,100.2,100.39,178150.0,100.0924,100.3118,99.9328,100.1223,178150.0
2024-12-04 10:10:00,100.41,100.67,100.4,100.55,131114.0,100.1423,100.4016,100.1323,100.2819,131114.0
2024-12-04 10:15:00,100.54,100.57,100.13,100.3,116805.0,100.2719,100.3019,99.863,100.0326,116805.0
2024-12-04 10:20:00,100.33,100.62,100.33,100.47,124254.0,100.0625,100.3517,100.0625,100.2021,124254.0
2024-12-04 10:25:00,100.49,101.17,100.47,101.08,263935.0,100.2221,100.9003,100.2021,100.8105,263935.0
2024-12-04 10:30:00,101.08,101.1,100.67,100.79,117006.0,100.8105,100.8304,100.4016,100.5213,117006.0
2024-12-04 10:35:00,100.79,100.93,100.72,100.8,77912.0,100.5213,100.6609,100.4515,100.5312,77912.0
2024-12-04 10:40:00,100.8,100.94,100.72,100.88,83245.0,100.5312,100.6709,100.4515,100.611,83245.0
2024-12-04 10:45:00,100.88,100.95,100.38,100.48,111490.0,100.611,100.6808,100.1124,100.2121,111490.0
2024-12-04 10:50:00,100.48,100.6,100.29,100.59,167001.0,100.2121,100.3318,100.0226,100.3218,167001.0
2024-12-04 10:55:00,100.57,100.97,100.55,100.94,163366.0,100.3019,100.7008,100.2819,100.6709,163366.0
2024-12-04 11:00:00,100.94,101.31,100.92,101.23,191733.0,100.6709,101.0399,100.6509,100.9601,191733.0
2024-12-04 11:05:00,101.24,101.47,101.12,101.41,223002.0,100.9701,101.1995,100.8504,101.1396,223002.0
2024-12-04 11:10:00,101.4,101.42,101.01,101.24,111742.0,101.1296,101.1496,100.7407,100.9701,111742.0
2024-12-04 11:15:00,101.25,101.38,101.05,101.24,257495.0,100.98,101.1097,100.7806,100.9701,257495.0
2024-12-04 11:20:00,101.24,101.58,101.23,101.35,150117.0,100.9701,101.3092,100.9601,101.0798,150117.0
2024-12-04 11:25:00,101.34,101.46,101.14,101.45,182854.0,101.0698,101.1895,100.8703,101.1795,182854.0
2024-12-04 11:30:00,101.45,101.47,101.18,101.35,126992.0,101.1795,101.1995,100.9102,101.0798,126992.0
2024-12-04 11:35:00,101.34,101.37,101.15,101.22,80834.0,101.0698,101.0997,100.8803,100.9501,80834.0
2024-12-04 11:40:00,101.2,101.24,100.97,101.09,76601.0,100.9302,100.9701,100.7008,100.8205,76601.0
2024-12-04 11:45:00,101.09,101.25,101.09,101.2,49229.0,100.8205,100.98,100.8205,100.9302,49229.0
2024-12-04 11:50:00,101.19,101.22,101.05,101.12,50113.0,100.9202,100.9501,100.7806,100.8504,50113.0
2024-12-04 11:55:00,101.13,101.25,101.09,101.09,26900.0,100.8604,100.98,100.8205,100.8205,26900.0
2024-12-04 12:00:00,101.09,101.34,101.09,101.15,64509.0,100.8205,101.0698,100.8205,100.8803,64509.0
2024-12-04 12:05:00,101.12,101.3,101.11,101.19,38757.0,100.8504,101.0299,100.8404,100.9202,38757.0
2024-12-04 12:10:00,101.17,101.35,101.12,101.29,32005.0,100.9003,101.0798,100.8504,101.0199,32005.0
2024-12-04 12:15:00,101.28,101.33,101.25,101.31,35884.0,101.01,101.0598,100.98,101.0399,35884.0
2024-12-04 12:20:00,101.31,101.41,101.23,101.38,89619.0,101.0399,101.1396,100.9601,101.1097,89619.0
2024-12-04 12:25:00,101.37,101.42,101.3,101.4,33911.0,101.0997,101.1496,101.0299,101.1296,33911.0
2024-12-04 12:30:00,101.4,101.44,101.26,101.4,53360.0,101.1296,101.1695,100.99,101.1296,53360.0
2024-12-04 12:35:00,101.41,101.51,101.33,101.47,97088.0,101.1396,101.2394,101.0598,101.1995,97088.0
2024-12-04 12:40:00,101.46,101.47,101.33,101.4,45711.0,101.1895,101.1995,101.0598,101.1296,45711.0
2024-12-04 12:45:00,101.38,101.53,101.32,101.51,77658.0,101.1097,101.2593,101.0499,101.2394,77658.0
2024-12-04 12:50:00,101.51,101.57,101.44,101.57,47631.0,101.2394,101.2992,101.1695,101.2992,47631.0
2024-12-04 12:55:00,101.57,101.69,101.44,101.52,289390.0,101.2992,101.4189,101.1695,101.2493,289390.0
2024-12-04 13:00:00,101.51,101.85,101.43,101.76,75499.0,101.2394,101.5784,101.1596,101.4887,75499.0
2024-12-04 13:05:00,101.79,102.1,101.77,102.01,164147.0,101.5186,101.8278,101.4987,101.738,164147.0
2024-12-04 13:10:00,102.0,102.08,101.96,102.0,79383.0,101.728,101.8078,101.6882,101.728,79383.0
2024-12-04 13:15:00,102.0,102.02,101.77,101.89,104953.0,101.728,101.748,101.4987,101.6183,104953.0
2024-12-04 13:20:00,101.88,102.05,101.82,102.01,55593.0,101.6084,101.7779,101.5485,101.738,55593.0
2024-12-04 13:25:00,102.02,102.13,101.93,101.98,105129.0,101.748,101.8577,101.6582,101.7081,105129.0
2024-12-04 13:30:00,101.97,102.13,101.81,102.07,121812.0,101.6981,101.8577,101.5386,101.7979,121812.0
2024-12-04 13:35:00,102.08,102.19,101.99,102.13,112148.0,101.8078,101.9175,101.7181,101.8577,112148.0
2024-12-04 13:40:00,102.11,102.18,101.91,102.17,100697.0,101.8378,101.9076,101.6383,101.8976,100697.0
2024-12-04 13:45:00,102.18,102.35,102.16,102.26,113116.0,101.9076,102.0771,101.8876,101.9874,113116.0
2024-12-04 13:50:00,102.27,102.37,102.23,102.35,65115.0,101.9973,102.0971,101.9574,102.0771,65115.0
2024-12-04 13:55:00,102.35,102.44,102.22,102.25,114416.0,102.0771,102.1669,101.9475,101.9774,114416.0
2024-12-04 14:00:00,102.23,102.44,102.15,102.43,94890.0,101.9574,102.1669,101.8776,102.1569,94890.0
2024-12-04 14:05:00,102.42,102.72,102.39,102.69,121234.0,102.1469,102.4461,102.117,102.4162,121234.0
2024-12-04 14:10:00,102.67,102.82,102.56,102.67,179653.0,102.3963,102.5459,102.2866,102.3963,179653.0
2024-12-04 14:15:00,102.67,102.7,102.54,102.6,134448.0,102.3963,102.4262,102.2666,102.3264,134448.0
2024-12-04 14:20:00,102.59,102.65,102.53,102.56,57010.0,102.3165,102.3763,102.2566,102.2866,57010.0
2024-12-04 14:25:00,102.55,102.64,102.45,102.59,96113.0,102.2766,102.3663,102.1768,102.3165,96113.0
2024-12-04 14:30:00,102.59,102.71,102.55,102.6,61471.0,102.3165,102.4362,102.2766,102.3264,61471.0
2024-12-04 14:35:00,102.61,102.63,102.46,102.6,95676.0,102.3364,102.3564,102.1868,102.3264,95676.0
2024-12-04 14:40:00,102.6,102.64,102.53,102.6,63812.0,102.3264,102.3663,102.2566,102.3264,63812.0
2024-12-04 14:45:00,102.61,102.61,102.5,102.54,64887.0,102.3364,102.3364,102.2267,102.2666,64887.0
2024-12-04 14:50:00,102.54,102.58,102.42,102.55,76433.0,102.2666,102.3065,102.1469,102.2766,76433.0
2024-12-04 14:55:00,102.55,102.6,102.47,102.48,62282.0,102.2766,102.3264,102.1968,102.2068,62282.0
2024-12-04 15:00:00,102.48,102.48,102.26,102.42,74426.0,102.2068,102.2068,101.9874,102.1469,74426.0
2024-12-04 15:05:00,102.43,102.65,102.4,102.6,106297.0,102.1569,102.3763,102.127,102.3264,106297.0
2024-12-04 15:10:00,102.61,102.75,102.56,102.74,84034.0,102.3364,102.476,102.2866,102.4661,84034.0
2024-12-04 15:15:00,102.75,102.86,102.74,102.84,94028.0,102.476,102.5858,102.4661,102.5658,94028.0
2024-12-04 15:20:00,102.84,103.03,102.82,102.94,164533.0,102.5658,102.7553,102.5459,102.6655,164533.0
2024-12-04 15:25:00,102.93,103.06,102.83,102.91,129040.0,102.6556,102.7852,102.5558,102.6356,129040.0
2024-12-04 15:30:00,102.9,103.07,102.87,103.03,136674.0,102.6256,102.7952,102.5957,102.7553,136674.0
2024-12-04 15:35:00,103.03,103.12,102.99,103.12,121689.0,102.7553,102.8451,102.7154,102.8451,121689.0
2024-12-04 15:40:00,103.12,103.27,103.08,103.18,118306.0,102.8451,102.9947,102.8052,102.9049,118306.0
2024-12-04 15:45:00,103.18,103.35,103.07,103.33,220277.0,102.9049,103.0744,102.7952,103.0545,220277.0
2024-12-04 15:50:00,103.33,103.41,102.99,103.09,352883.0,103.0545,103.1343,102.7154,102.8151,352883.0
2024-12-04 15:55:00,103.1,103.31,103.04,103.23,466768.0,102.8251,103.0346,102.7653,102.9548,466768.0
2024-12-05 09:30:00,103.88,103.99,102.7,103.58,696591.0,103.603,103.7127,102.4262,103.3038,696591.0
2024-12-05 09:35:00,103.54,104.01,103.48,103.56,302055.0,103.2639,103.7327,103.2041,103.2839,302055.0
2024-12-05 09:40:00,103.55,104.25,103.54,104.04,242475.0,103.2739,103.972,103.2639,103.7626,242475.0
2024-12-05 09:45:00,104.03,104.17,103.72,103.79,278532.0,103.7526,103.8923,103.4435,103.5133,278532.0
2024-12-05 09:50:00,103.78,103.87,102.93,103.09,298810.0,103.5033,103.5931,102.6556,102.8151,298810.0
2024-12-05 09:55:00,103.12,103.13,102.66,102.95,244990.0,102.8451,102.855,102.3863,102.6755,244990.0
2024-12-05 10:00:00,102.94,103.19,102.85,103.06,138140.0,102.6655,102.9149,102.5758,102.7852,138140.0
2024-12-05 10:05:00,103.05,103.36,102.9,103.36,158311.0,102.7752,103.0844,102.6256,103.0844,158311.0
2024-12-05 10:10:00,103.35,103.35,102.63,102.68,153490.0,103.0744,103.0744,102.3564,102.4062,153490.0
2024-12-05 10:15:00,102.72,102.88,102.68,102.83,80659.0,102.4461,102.6057,102.4062,102.5558,80659.0
2024-12-05 10:20:00,102.77,102.95,102.45,102.5,140370.0,102.496,102.6755,102.1768,102.2267,140370.0
2024-12-05 10:25:00,102.5,102.66,102.45,102.57,86678.0,102.2267,102.3863,102.1768,102.2965,86678.0
2024-12-05 10:30:00,102.55,102.56,102.1,102.23,187111.0,102.2766,102.2866,101.8278,101.9574,187111.0
2024-12-05 10:35:00,102.23,102.44,102.21,102.41,70294.0,101.9574,102.1669,101.9375,102.137,70294.0
2024-12-05 10:40:00,102.41,102.64,102.33,102.61,101392.0,102.137,102.3663,102.0572,102.3364,101392.0
2024-12-05 10:45:00,102.63,102.85,102.48,102.51,108725.0,102.3564,102.5758,102.2068,102.2367,108725.0
2024-12-05 10:50:00,102.51,102.77,102.41,102.75,100658.0,102.2367,102.496,102.137,102.476,100658.0
2024-12-05 10:55:00,102.77,102.77,102.59,102.69,66672.0,102.496,102.496,102.3165,102.4162,66672.0
2024-12-05 11:00:00,102.68,102.88,102.67,102.79,69656.0,102.4062,102.6057,102.3963,102.5159,69656.0
2024-12-05 11:05:00,102.75,102.87,102.7,102.85,63736.0,102.476,102.5957,102.4262,102.5758,63736.0
2024-12-05 11:10:00,102.86,102.95,102.66,102.7,70683.0,102.5858,102.6755,102.3863,102.4262,70683.0
2024-12-05 11:15:00,102.7,102.73,102.57,102.6,78764.0,102.4262,102.4561,102.2965,102.3264,78764.0
2024-12-05 11:20:00,102.6,102.83,102.59,102.83,71253.0,102.3264,102.5558,102.3165,102.5558,71253.0
2024-12-05 11:25:00,102.82,102.87,102.52,102.57,95106.0,102.5459,102.5957,102.2467,102.2965,95106.0
2024-12-05 11:30:00,102.55,102.62,102.48,102.52,91948.0,102.2766,102.3464,102.2068,102.2467,91948.0
2024-12-05 11:35:00,102.5,102.6,102.33,102.34,89001.0,102.2267,102.3264,102.0572,102.0671,89001.0
2024-12-05 11:40:00,102.35,102.43,102.16,102.35,81248.0,102.0771,102.1569,101.8876,102.0771,81248.0
2024-12-05 11:45:00,102.36,102.51,102.24,102.51,77359.0,102.0871,102.2367,101.9674,102.2367,77359.0
2024-12-05 11:50:00,102.5,102.66,102.42,102.43,83347.0,102.2267,102.3863,102.1469,102.1569,83347.0
2024-12-05 11:55:00,102.44,102.56,102.39,102.51,63923.0,102.1669,102.2866,102.117,102.2367,63923.0
2024-12-05 12:00:00,102.5,102.62,102.45,102.58,41918.0,102.2267,102.3464,102.1768,102.3065,41918.0
2024-12-05 12:05:00,102.55,102.6,102.43,102.58,56657.0,102.2766,102.3264,102.1569,102.3065,56657.0
2024-12-05 12:10:00,102.57,102.63,102.43,102.48,72270.0,102.2965,102.3564,102.1569,102.2068,72270.0
2024-12-05 12:15:00,102.48,102.56,102.42,102.54,79460.0,102.2068,102.2866,102.1469,102.2666,79460.0
2024-12-05 12:20:00,102.53,102.57,102.36,102.39,63987.0,102.2566,102.2965,102.0871,102.117,63987.0
2024-12-05 12:25:00,102.41,102.53,102.37,102.46,56036.0,102.137,102.2566,102.0971,102.1868,56036.0
2024-12-05 12:30:00,102.46,102.46,101.99,102.12,184175.0,102.1868,102.1868,101.7181,101.8477,184175.0
2024-12-05 12:35:00,102.11,102.2,102.01,102.09,64084.0,101.8378,101.9275,101.738,101.8178,64084.0
2024-12-05 12:40:00,102.09,102.12,101.91,101.93,89668.0,101.8178,101.8477,101.6383,101.6582,89668.0
2024-12-05 12:45:00,101.94,101.96,101.85,101.87,65588.0,101.6682,101.6882,101.5784,101.5984,65588.0
2024-12-05 12:50:00,101.87,102.07,101.82,101.98,62802.0,101.5984,101.7979,101.5485,101.7081,62802.0
2024-12-05 12:55:00,102.0,102.14,101.95,102.1,39546.0,101.728,101.8677,101.6782,101.8278,39546.0
2024-12-05 13:00:00,102.09,102.16,101.92,101.93,47786.0,101.8178,101.8876,101.6483,101.6582,47786.0
2024-12-05 13:05:00,101.93,101.93,101.81,101.88,43467.0,101.6582,101.6582,101.5386,101.6084,43467.0
2024-12-05 13:10:00,101.88,101.97,101.85,101.97,33722.0,101.6084,101.6981,101.5784,101.6981,33722.0
2024-12-05 13:15:00,101.98,102.06,101.9,101.9,30902.0,101.7081,101.7879,101.6283,101.6283,30902.0
2024-12-05 13:20:00,101.9,101.91,101.45,101.59,141957.0,101.6283,101.6383,101.1795,101.3191,141957.0
2024-12-05 13:25:00,101.55,101.65,101.47,101.6,54440.0,101.2792,101.379,101.1995,101.3291,54440.0
2024-12-05 13:30:00,101.6,101.88,101.42,101.75,66395.0,101.3291,101.6084,101.1496,101.4787,66395.0
2024-12-05 13:35:00,101.74,101.83,101.59,101.65,69439.0,101.4687,101.5585,101.3191,101.379,69439.0
2024-12-05 13:40:00,101.64,101.64,101.46,101.58,56022.0,101.369,101.369,101.1895,101.3092,56022.0
2024-12-05 13:45:00,101.55,101.64,101.42,101.48,67039.0,101.2792,101.369,101.1496,101.2094,67039.0
2024-12-05 13:50:00,101.5,101.5,101.32,101.38,77364.0,101.2294,101.2294,101.0499,101.1097,77364.0
2024-12-05 13:55:00,101.38,101.5,101.32,101.46,37851.0,101.1097,101.2294,101.0499,101.1895,37851.0
2024-12-05 14:00:00,101.47,101.54,101.24,101.29,60500.0,101.1995,101.2693,100.9701,101.0199,60500.0
2024-12-05 14:05:00,101.27,101.39,101.06,101.39,98867.0,101.0,101.1197,100.7906,101.1197,98867.0
2024-12-05 14:10:00,101.38,101.39,101.2,101.23,91052.0,101.1097,101.1197,100.9302,100.9601,91052.0
2024-12-05 14:15:00,101.24,101.33,101.22,101.27,91423.0,100.9701,101.0598,100.9501,101.0,91423.0
2024-12-05 14:20:00,101.27,101.5,101.26,101.47,67777.0,101.0,101.2294,100.99,101.1995,67777.0
2024-12-05 14:25:00,101.46,101.47,101.24,101.24,57905.0,101.1895,101.1995,100.9701,100.9701,57905.0
2024-12-05 14:30:00,101.24,101.34,101.1,101.1,79057.0,100.9701,101.0698,100.8304,100.8304,79057.0
2024-12-05 14:35:00,101.12,101.15,101.01,101.03,88033.0,100.8504,100.8803,100.7407,100.7606,88033.0
2024-12-05 14:40:00,101.04,101.1,100.98,101.01,109735.0,100.7706,100.8304,100.7108,100.7407,109735.0
2024-12-05 14:45:00,100.99,101.06,100.9,100.99,84301.0,100.7207,100.7906,100.631,100.7207,84301.0
2024-12-05 14:50:00,100.98,101.18,100.94,101.16,57882.0,100.7108,100.9102,100.6709,100.8903,57882.0
2024-12-05 14:55:00,101.17,101.22,101.02,101.03,46343.0,100.9003,100.9501,100.7507,100.7606,46343.0
2024-12-05 15:00:00,101.03,101.23,101.0,101.21,41587.0,100.7606,100.9601,100.7307,100.9402,41587.0
2024-12-05 15:05:00,101.22,101.38,101.2,101.34,90340.0,100.9501,101.1097,100.9302,101.0698,90340.0
2024-12-05 15:10:00,101.34,101.43,101.13,101.18,55393.0,101.0698,101.1596,100.8604,100.9102,55393.0
2024-12-05 15:15:00,101.17,101.2,101.11,101.16,37374.0,100.9003,100.9302,100.8404,100.8903,37374.0
2024-12-05 15:20:00,101.17,101.17,101.11,101.12,40001.0,100.9003,100.9003,100.8404,100.8504,40001.0
2024-12-05 15:25:00,101.12,101.13,100.89,100.95,89824.0,100.8504,100.8604,100.621,100.6808,89824.0
2024-12-05 15:30:00,100.96,100.96,100.74,100.84,114841.0,100.6908,100.6908,100.4714,100.5711,114841.0
2024-12-05 15:35:00,100.84,100.9,100.74,100.75,85887.0,100.5711,100.631,100.4714,100.4814,85887.0
2024-12-05 15:40:00,100.73,100.8,100.61,100.66,92101.0,100.4614,100.5312,100.3418,100.3916,92101.0
2024-12-05 15:45:00,100.66,100.76,100.62,100.64,101206.0,100.3916,100.4914,100.3517,100.3717,101206.0
2024-12-05 15:50:00,100.66,100.89,100.66,100.83,236224.0,100.3916,100.621,100.3916,100.5612,236224.0
2024-12-05 15:55:00,100.81,100.94,100.68,100.87,366803.0,100.5412,100.6709,100.4116,100.6011,366803.0
2024-12-06 09:30:00,100.88,101.27,100.4,101.2,362701.0,100.611,101.0,100.1323,100.9302,362701.0
2024-12-06 09:35:00,101.23,101.24,100.31,100.44,226634.0,100.9601,100.9701,100.0426,100.1722,226634.0
2024-12-06 09:40:00,100.38,100.47,100.03,100.42,196020.0,100.1124,100.2021,99.7633,100.1523,196020.0
2024-12-06 09:45:00,100.4,100.89,100.36,100.87,139592.0,100.1323,100.621,100.0924,100.6011,139592.0
2024-12-06 09:50:00,100.89,100.95,100.4,100.4,166624.0,100.621,100.6808,100.1323,100.1323,166624.0
2024-12-06 09:55:00,100.41,100.5,100.08,100.45,303951.0,100.1423,100.232,99.8132,100.1822,303951.0
2024-12-06 10:00:00,100.45,100.67,100.31,100.52,186296.0,100.1822,100.4016,100.0426,100.252,186296.0
2024-12-06 10:05:00,100.53,100.68,100.41,100.64,120752.0,100.262,100.4116,100.1423,100.3717,120752.0
2024-12-06 10:10:00,100.64,100.98,100.6,100.95,166151.0,100.3717,100.7108,100.3318,100.6808,166151.0
2024-12-06 10:15:00,100.95,101.35,100.88,101.32,204752.0,100.6808,101.0798,100.611,101.0499,204752.0
2024-12-06 10:20:00,101.3,101.3,100.92,100.93,131486.0,101.0299,101.0299,100.6509,100.6609,131486.0
2024-12-06 10:25:00,100.93,101.23,100.86,101.12,110568.0,100.6609,100.9601,100.5911,100.8504,110568.0
2024-12-06 10:30:00,101.11,101.3,101.04,101.24,89710.0,100.8404,101.0299,100.7706,100.9701,89710.0
2024-12-06 10:35:00,101.25,101.54,101.24,101.4,209498.0,100.98,101.2693,100.9701,101.1296,209498.0
2024-12-06 10:40:00,101.4,101.48,101.25,101.36,79451.0,101.1296,101.2094,100.98,101.0898,79451.0
2024-12-06 10:45:00,101.36,101.68,101.35,101.59,92451.0,101.0898,101.4089,101.0798,101.3191,92451.0
2024-12-06 10:50:00,101.59,101.63,101.39,101.52,74485.0,101.3191,101.359,101.1197,101.2493,74485.0
2024-12-06 10:55:00,101.54,101.74,101.5,101.72,100356.0,101.2693,101.4687,101.2294,101.4488,100356.0
2024-12-06 11:00:00,101.74,101.74,101.48,101.59,93384.0,101.4687,101.4687,101.2094,101.3191,93384.0
2024-12-06 11:05:00,101.58,101.77,101.38,101.46,129953.0,101.3092,101.4987,101.1097,101.1895,129953.0
2024-12-06 11:10:00,101.47,101.64,101.35,101.64,121987.0,101.1995,101.369,101.0798,101.369,121987.0
2024-12-06 11:15:00,101.64,101.84,101.28,101.29,172904.0,101.369,101.5685,101.01,101.0199,172904.0
2024-12-06 11:20:00,101.29,101.94,101.28,101.8,148709.0,101.0199,101.6682,101.01,101.5286,148709.0
2024-12-06 11:25:00,101.78,101.98,101.57,101.86,105998.0,101.5086,101.7081,101.2992,101.5884,105998.0
2024-12-06 11:30:00,101.86,102.06,101.78,102.0,133357.0,101.5884,101.7879,101.5086,101.728,133357.0
2024-12-06 11:35:00,102.01,102.19,101.96,102.13,164706.0,101.738,101.9175,101.6882,101.8577,164706.0
2024-12-06 11:40:00,102.14,102.14,101.51,101.52,123014.0,101.8677,101.8677,101.2394,101.2493,123014.0
2024-12-06 11:45:00,101.53,101.54,101.24,101.27,93702.0,101.2593,101.2693,100.9701,101.0,93702.0
2024-12-06 11:50:00,101.27,101.35,101.1,101.17,85253.0,101.0,101.0798,100.8304,100.9003,85253.0
2024-12-06 11:55:00,101.16,101.5,101.14,101.47,89864.0,100.8903,101.2294,100.8703,101.1995,89864.0
2024-12-06 12:00:00,101.45,101.57,101.36,101.42,42091.0,101.1795,101.2992,101.0898,101.1496,42091.0
2024-12-06 12:05:00,101.42,101.58,101.4,101.56,38693.0,101.1496,101.3092,101.1296,101.2892,38693.0
2024-12-06 12:10:00,101.56,101.59,101.49,101.51,31969.0,101.2892,101.3191,101.2194,101.2394,31969.0
2024-12-06 12:15:00,101.51,101.74,101.43,101.44,66006.0,101.2394,101.4687,101.1596,101.1695,66006.0
2024-12-06 12:20:00,101.45,101.72,101.44,101.57,74784.0,101.1795,101.4488,101.1695,101.2992,74784.0
2024-12-06 12:25:00,101.58,101.73,101.52,101.56,50050.0,101.3092,101.4588,101.2493,101.2892,50050.0
2024-12-06 12:30:00,101.58,101.62,101.44,101.59,66885.0,101.3092,101.3491,101.1695,101.3191,66885.0
2024-12-06 12:35:00,101.55,101.58,101.26,101.33,39619.0,101.2792,101.3092,100.99,101.0598,39619.0
2024-12-06 12:40:00,101.33,101.37,101.21,101.36,52524.0,101.0598,101.0997,100.9402,101.0898,52524.0
2024-12-06 12:45:00,101.38,101.64,101.38,101.59,59886.0,101.1097,101.369,101.1097,101.3191,59886.0
2024-12-06 12:50:00,101.59,101.74,101.58,101.69,53757.0,101.3191,101.4687,101.3092,101.4189,53757.0
2024-12-06 12:55:00,101.7,101.82,101.69,101.72,66799.0,101.4288,101.5485,101.4189,101.4488,66799.0
2024-12-06 13:00:00,101.69,101.75,101.58,101.71,32386.0,101.4189,101.4787,101.3092,101.4388,32386.0
2024-12-06 13:05:00,101.69,102.15,101.62,101.95,97748.0,101.4189,101.8776,101.3491,101.6782,97748.0
2024-12-06 13:10:00,101.95,101.98,101.74,101.78,91046.0,101.6782,101.7081,101.4687,101.5086,91046.0
2024-12-06 13:15:00,101.79,101.88,101.61,101.65,75454.0,101.5186,101.6084,101.3391,101.379,75454.0
2024-12-06 13:20:00,101.65,101.72,101.56,101.57,32380.0,101.379,101.4488,101.2892,101.2992,32380.0
2024-12-06 13:25:00,101.55,101.59,101.44,101.47,41563.0,101.2792,101.3191,101.1695,101.1995,41563.0
2024-12-06 13:30:00,101.46,101.52,101.35,101.43,51718.0,101.1895,101.2493,101.0798,101.1596,51718.0
2024-12-06 13:35:00,101.44,101.52,101.27,101.46,55960.0,101.1695,101.2493,101.0,101.1895,55960.0
2024-12-06 13:40:00,101.48,101.51,101.27,101.36,57589.0,101.2094,101.2394,101.0,101.0898,57589.0
2024-12-06 13:45:00,101.34,101.35,101.26,101.31,32874.0,101.0698,101.0798,100.99,101.0399,32874.0
2024-12-06 13:50:00,101.31,101.33,101.15,101.2,59859.0,101.0399,101.0598,100.8803,100.9302,59859.0
2024-12-06 13:55:00,101.18,101.29,101.1,101.29,77224.0,100.9102,101.0199,100.8304,101.0199,77224.0
2024-12-06 14:00:00,101.28,101.3,101.15,101.16,43534.0,101.01,101.0299,100.8803,100.8903,43534.0
2024-12-06 14:05:00,101.16,101.16,100.98,100.99,80228.0,100.8903,100.8903,100.7108,100.7207,80228.0
2024-12-06 14:10:00,100.99,101.12,100.93,101.11,70752.0,100.7207,100.8504,100.6609,100.8404,70752.0
2024-12-06 14:15:00,101.09,101.15,101.0,101.06,68319.0,100.8205,100.8803,100.7307,100.7906,68319.0
2024-12-06 14:20:00,101.07,101.09,100.97,101.02,54763.0,100.8005,100.8205,100.7008,100.7507,54763.0
2024-12-06 14:25:00,101.0,101.05,100.89,100.89,59115.0,100.7307,100.7806,100.621,100.621,59115.0
2024-12-06 14:30:00,100.9,101.0,100.82,100.88,159092.0,100.631,100.7307,100.5512,100.611,159092.0
2024-12-06 14:35:00,100.88,100.99,100.88,100.95,57301.0,100.611,100.7207,100.611,100.6808,57301.0
2024-12-06 14:40:00,100.95,100.97,100.81,100.95,52038.0,100.6808,100.7008,100.5412,100.6808,52038.0
2024-12-06 14:45:00,100.94,101.14,100.94,101.03,65852.0,100.6709,100.8703,100.6709,100.7606,65852.0
2024-12-06 14:50:00,101.01,101.1,101.0,101.08,36042.0,100.7407,100.8304,100.7307,100.8105,36042.0
2024-12-06 14:55:00,101.06,101.12,101.02,101.03,66291.0,100.7906,100.8504,100.7507,100.7606,66291.0
2024-12-06 15:00:00,101.03,101.08,100.87,100.93,92308.0,100.7606,100.8105,100.6011,100.6609,92308.0
2024-12-06 15:05:00,100.93,101.06,100.88,101.03,71550.0,100.6609,100.7906,100.611,100.7606,71550.0
2024-12-06 15:10:00,101.03,101.04,100.95,100.99,58180.0,100.7606,100.7706,100.6808,100.7207,58180.0
2024-12-06 15:15:00,101.0,101.14,101.0,101.05,58204.0,100.7307,100.8703,100.7307,100.7806,58204.0
2024-12-06 15:20:00,101.04,101.16,101.04,101.13,51332.0,100.7706,100.8903,100.7706,100.8604,51332.0
2024-12-06 15:25:00,101.14,101.29,101.06,101.25,68931.0,100.8703,101.0199,100.7906,100.98,68931.0
2024-12-06 15:30:00,101.26,101.36,101.21,101.26,84493.0,100.99,101.0898,100.9402,100.99,84493.0
2024-12-06 15:35:00,101.26,101.38,101.2,101.37,72379.0,100.99,101.1097,100.9302,101.0997,72379.0
2024-12-06 15:40:00,101.36,101.37,101.2,101.26,93762.0,101.0898,101.0997,100.9302,100.99,93762.0
2024-12-06 15:45:00,101.26,101.28,100.9,100.92,131009.0,100.99,101.01,100.631,100.6509,131009.0
2024-12-06 15:50:00,100.92,101.19,100.86,101.03,266798.0,100.6509,100.9202,100.5911,100.7606,266798.0
2024-12-06 15:55:00,101.03,101.25,101.0,101.19,409851.0,100.7606,100.98,100.7307,100.9202,409851.0
2024-12-09 09:30:00,100.65,102.95,100.37,101.51,615005.0,100.3816,102.6755,100.1024,101.2394,615005.0
2024-12-09 09:35:00,101.51,102.69,101.41,102.69,222219.0,101.2394,102.4162,101.1396,102.4162,222219.0
2024-12-09 09:40:00,102.68,103.94,102.67,103.29,538475.0,102.4062,103.6629,102.3963,103.0146,538475.0
2024-12-09 09:45:00,103.31,104.43,103.26,104.38,472252.0,103.0346,104.1516,102.9847,104.1017,472252.0
2024-12-09 09:50:00,104.4,104.5,103.81,104.2,233118.0,104.1216,104.2214,103.5332,103.9222,233118.0
2024-12-09 09:55:00,104.21,104.5,104.04,104.19,348140.0,103.9322,104.2214,103.7626,103.9122,348140.0
2024-12-09 10:00:00,104.19,104.43,103.76,104.42,305980.0,103.9122,104.1516,103.4834,104.1416,305980.0
2024-12-09 10:05:00,104.38,104.42,103.84,104.14,196368.0,104.1017,104.1416,103.5631,103.8623,196368.0
2024-12-09 10:10:00,104.16,104.29,104.03,104.1,156331.0,103.8823,104.0119,103.7526,103.8224,156331.0
2024-12-09 10:15:00,104.1,104.11,103.67,103.72,151812.0,103.8224,103.8324,103.3936,103.4435,151812.0
2024-12-09 10:20:00,103.72,103.99,103.55,103.68,123475.0,103.4435,103.7127,103.2739,103.4036,123475.0
2024-12-09 10:25:00,103.67,103.86,103.28,103.34,191656.0,103.3936,103.5831,103.0046,103.0645,191656.0
2024-12-09 10:30:00,103.37,103.68,103.37,103.58,128631.0,103.0944,103.4036,103.0944,103.3038,128631.0
2024-12-09 10:35:00,103.57,103.79,103.41,103.71,158294.0,103.2939,103.5133,103.1343,103.4335,158294.0
2024-12-09 10:40:00,103.71,104.09,103.59,104.02,167686.0,103.4335,103.8125,103.3138,103.7427,167686.0
2024-12-09 10:45:00,104.02,104.12,103.77,103.82,101678.0,103.7427,103.8424,103.4933,103.5432,101678.0
2024-12-09 10:50:00,103.81,103.9,103.71,103.74,74686.0,103.5332,103.623,103.4335,103.4634,74686.0
2024-12-09 10:55:00,103.74,103.75,103.21,103.32,113834.0,103.4634,103.4734,102.9348,103.0445,113834.0
2024-12-09 11:00:00,103.33,103.53,102.93,103.03,126085.0,103.0545,103.254,102.6556,102.7553,126085.0
2024-12-09 11:05:00,103.04,103.34,102.81,102.81,88855.0,102.7653,103.0645,102.5359,102.5359,88855.0
2024-12-09 11:10:00,102.81,102.85,102.51,102.74,120540.0,102.5359,102.5758,102.2367,102.4661,120540.0
2024-12-09 11:15:00,102.73,102.74,102.43,102.48,87198.0,102.4561,102.4661,102.1569,102.2068,87198.0
2024-12-09 11:20:00,102.48,102.89,102.45,102.73,77494.0,102.2068,102.6157,102.1768,102.4561,77494.0
2024-12-09 11:25:00,102.73,102.95,102.67,102.8,123071.0,102.4561,102.6755,102.3963,102.5259,123071.0
2024-12-09 11:30:00,102.77,102.97,102.61,102.83,60127.0,102.496,102.6955,102.3364,102.5558,60127.0
2024-12-09 11:35:00,102.8,103.09,102.73,103.01,48220.0,102.5259,102.8151,102.4561,102.7354,48220.0
2024-12-09 11:40:00,103.02,103.06,102.9,102.97,61355.0,102.7453,102.7852,102.6256,102.6955,61355.0
2024-12-09 11:45:00,102.98,103.44,102.98,103.41,83292.0,102.7054,103.1642,102.7054,103.1343,83292.0
2024-12-09 11:50:00,103.39,103.67,103.34,103.35,104394.0,103.1143,103.3936,103.0645,103.0744,104394.0
2024-12-09 11:55:00,103.38,103.54,103.38,103.42,60394.0,103.1044,103.2639,103.1044,103.1443,60394.0
2024-12-09 12:00:00,103.41,103.51,103.28,103.31,68033.0,103.1343,103.234,103.0046,103.0346,68033.0
2024-12-09 12:05:00,103.3,103.49,103.2,103.31,51092.0,103.0246,103.2141,102.9248,103.0346,51092.0
2024-12-09 12:10:00,103.31,103.33,102.98,103.0,75577.0,103.0346,103.0545,102.7054,102.7254,75577.0
2024-12-09 12:15:00,103.0,103.01,102.83,102.89,47408.0,102.7254,102.7354,102.5558,102.6157,47408.0
2024-12-09 12:20:00,102.88,103.18,102.85,103.17,45008.0,102.6057,102.9049,102.5758,102.8949,45008.0
2024-12-09 12:25:00,103.17,103.22,103.01,103.18,55831.0,102.8949,102.9448,102.7354,102.9049,55831.0
2024-12-09 12:30:00,103.13,103.15,102.97,103.04,33921.0,102.855,102.875,102.6955,102.7653,33921.0
2024-12-09 12:35:00,103.04,103.14,102.98,103.13,34032.0,102.7653,102.865,102.7054,102.855,34032.0
2024-12-09 12:40:00,103.11,103.19,102.88,102.95,49997.0,102.8351,102.9149,102.6057,102.6755,49997.0
2024-12-09 12:45:00,102.93,103.07,102.87,103.07,34045.0,102.6556,102.7952,102.5957,102.7952,34045.0
2024-12-09 12:50:00,103.06,103.31,103.04,103.27,54103.0,102.7852,103.0346,102.7653,102.9947,54103.0
2024-12-09 12:55:00,103.31,103.32,103.15,103.19,43196.0,103.0346,103.0445,102.875,102.9149,43196.0
2024-12-09 13:00:00,103.18,103.24,103.0,103.07,44429.0,102.9049,102.9647,102.7254,102.7952,44429.0
2024-12-09 13:05:00,103.06,103.08,102.85,102.9,51591.0,102.7852,102.8052,102.5758,102.6256,51591.0
2024-12-09 13:10:00,102.9,102.98,102.71,102.91,142915.0,102.6256,102.7054,102.4362,102.6356,142915.0
2024-12-09 13:15:00,102.92,102.93,102.78,102.91,28306.0,102.6456,102.6556,102.506,102.6356,28306.0
2024-12-09 13:20:00,102.92,102.97,102.74,102.77,53346.0,102.6456,102.6955,102.4661,102.496,53346.0
2024-12-09 13:25:00,102.79,102.97,102.77,102.87,37068.0,102.5159,102.6955,102.496,102.5957,37068.0
2024-12-09 13:30:00,102.88,102.98,102.69,102.92,64371.0,102.6057,102.7054,102.4162,102.6456,64371.0
2024-12-09 13:35:00,102.92,103.05,102.86,103.03,34450.0,102.6456,102.7752,102.5858,102.7553,34450.0
2024-12-09 13:40:00,103.03,103.12,102.98,103.11,47343.0,102.7553,102.8451,102.7054,102.8351,47343.0
2024-12-09 13:45:00,103.11,103.2,103.09,103.15,46242.0,102.8351,102.9248,102.8151,102.875,46242.0
2024-12-09 13:50:00,103.15,103.15,102.99,103.0,39159.0,102.875,102.875,102.7154,102.7254,39159.0
2024-12-09 13:55:00,103.01,103.08,102.91,102.91,35716.0,102.7354,102.8052,102.6356,102.6356,35716.0
2024-12-09 14:00:00,102.93,102.93,102.67,102.68,32602.0,102.6556,102.6556,102.3963,102.4062,32602.0
2024-12-09 14:05:00,102.68,102.76,102.51,102.75,46383.0,102.4062,102.486,102.2367,102.476,46383.0
2024-12-09 14:10:00,102.75,102.78,102.7,102.72,37704.0,102.476,102.506,102.4262,102.4461,37704.0
2024-12-09 14:15:00,102.71,102.79,102.64,102.78,35968.0,102.4362,102.5159,102.3663,102.506,35968.0
2024-12-09 14:20:00,102.76,102.85,102.7,102.7,42942.0,102.486,102.5758,102.4262,102.4262,42942.0
2024-12-09 14:25:00,102.68,102.68,102.57,102.62,35523.0,102.4062,102.4062,102.2965,102.3464,35523.0
2024-12-09 14:30:00,102.63,102.63,102.42,102.45,69063.0,102.3564,102.3564,102.1469,102.1768,69063.0
2024-12-09 14:35:00,102.43,102.46,102.3,102.33,51454.0,102.1569,102.1868,102.0272,102.0572,51454.0
2024-12-09 14:40:00,102.34,102.37,102.15,102.16,77608.0,102.0671,102.0971,101.8776,101.8876,77608.0
2024-12-09 14:45:00,102.16,102.16,101.94,102.0,86868.0,101.8876,101.8876,101.6682,101.728,86868.0
2024-12-09 14:50:00,102.02,102.02,101.83,101.91,74728.0,101.748,101.748,101.5585,101.6383,74728.0
2024-12-09 14:55:00,101.9,102.18,101.89,102.16,100034.0,101.6283,101.9076,101.6183,101.8876,100034.0
2024-12-09 15:00:00,102.14,102.18,101.9,101.95,42496.0,101.8677,101.9076,101.6283,101.6782,42496.0
2024-12-09 15:05:00,101.95,102.05,101.89,101.89,59919.0,101.6782,101.7779,101.6183,101.6183,59919.0
2024-12-09 15:10:00,101.89,102.01,101.88,102.0,45373.0,101.6183,101.738,101.6084,101.728,45373.0
2024-12-09 15:15:00,102.02,102.13,102.0,102.11,44940.0,101.748,101.8577,101.728,101.8378,44940.0
2024-12-09 15:20:00,102.09,102.13,101.97,102.05,35323.0,101.8178,101.8577,101.6981,101.7779,35323.0
2024-12-09 15:25:00,102.05,102.11,101.98,102.05,62568.0,101.7779,101.8378,101.7081,101.7779,62568.0
2024-12-09 15:30:00,102.05,102.21,102.01,102.12,62591.0,101.7779,101.9375,101.738,101.8477,62591.0
2024-12-09 15:35:00,102.12,102.14,102.0,102.02,54408.0,101.8477,101.8677,101.728,101.748,54408.0
2024-12-09 15:40:00,102.02,102.18,102.02,102.15,66202.0,101.748,101.9076,101.748,101.8776,66202.0
2024-12-09 15:45:00,102.14,102.3,102.11,102.3,87551.0,101.8677,102.0272,101.8378,102.0272,87551.0
2024-12-09 15:50:00,102.32,102.92,102.31,102.82,212056.0,102.0472,102.6456,102.0372,102.5459,212056.0
2024-12-09 15:55:00,102.83,102.93,102.56,102.83,737084.0,102.5558,102.6556,102.2866,102.5558,737084.0
2024-12-10 09:30:00,104.96,105.0,102.93,103.14,701965.0,104.6802,104.72,102.6556,102.865,701965.0
2024-12-10 09:35:00,103.13,103.38,102.36,102.48,450759.0,102.855,103.1044,102.0871,102.2068,450759.0
2024-12-10 09:40:00,102.45,102.73,101.84,102.02,341919.0,102.1768,102.4561,101.5685,101.748,341919.0
2024-12-10 09:45:00,102.0,102.59,101.85,102.46,280476.0,101.728,102.3165,101.5784,102.1868,280476.0
2024-12-10 09:50:00,102.46,102.49,101.58,101.69,291153.0,102.1868,102.2167,101.3092,101.4189,291153.0
2024-12-10 09:55:00,101.67,102.03,101.65,101.75,225588.0,101.3989,101.758,101.379,101.4787,225588.0
2024-12-10 10:00:00,101.75,102.28,101.75,102.04,187468.0,101.4787,102.0073,101.4787,101.7679,187468.0
2024-12-10 10:05:00,102.05,102.42,101.81,102.32,209750.0,101.7779,102.1469,101.5386,102.0472,209750.0
2024-12-10 10:10:00,102.32,102.78,102.28,102.77,182842.0,102.0472,102.506,102.0073,102.496,182842.0
2024-12-10 10:15:00,102.75,102.92,102.24,102.28,233475.0,102.476,102.6456,101.9674,102.0073,233475.0
2024-12-10 10:20:00,102.26,102.34,101.87,101.95,198624.0,101.9874,102.0671,101.5984,101.6782,198624.0
2024-12-10 10:25:00,101.95,102.03,101.59,101.6,130769.0,101.6782,101.758,101.3191,101.3291,130769.0
2024-12-10 10:30:00,101.61,101.64,101.35,101.41,187276.0,101.3391,101.369,101.0798,101.1396,187276.0
2024-12-10 10:35:00,101.42,101.42,100.91,101.03,332455.0,101.1496,101.1496,100.641,100.7606,332455.0
2024-12-10 10:40:00,101.03,101.22,100.75,101.05,234767.0,100.7606,100.9501,100.4814,100.7806,234767.0
2024-12-10 10:45:00,101.07,101.09,100.62,100.87,199007.0,100.8005,100.8205,100.3517,100.6011,199007.0
2024-12-10 10:50:00,100.87,100.87,100.33,100.39,164803.0,100.6011,100.6011,100.0625,100.1223,164803.0
2024-12-10 10:55:00,100.39,100.51,100.26,100.42,149008.0,100.1223,100.242,99.9927,100.1523,149008.0
2024-12-10 11:00:00,100.43,100.72,100.37,100.5,153323.0,100.1622,100.4515,100.1024,100.232,153323.0
2024-12-10 11:05:00,100.48,100.53,99.83,99.98,375741.0,100.2121,100.262,99.5638,99.7134,375741.0
2024-12-10 11:10:00,100.0,100.24,99.89,100.2,135483.0,99.7334,99.9727,99.6237,99.9328,135483.0
2024-12-10 11:15:00,100.18,100.22,99.92,99.94,120447.0,99.9129,99.9528,99.6536,99.6735,120447.0
2024-12-10 11:20:00,99.94,100.06,99.74,99.88,147404.0,99.6735,99.7932,99.4741,99.6137,147404.0
2024-12-10 11:25:00,99.89,99.96,99.75,99.86,141065.0,99.6237,99.6935,99.484,99.5938,141065.0
2024-12-10 11:30:00,99.85,99.87,99.3,99.4,218367.0,99.5838,99.6037,99.0352,99.135,218367.0
2024-12-10 11:35:00,99.39,99.54,99.17,99.36,131350.0,99.125,99.2746,98.9056,99.0951,131350.0
2024-12-10 11:40:00,99.35,99.38,99.12,99.2,120328.0,99.0851,99.115,98.8557,98.9355,120328.0
2024-12-10 11:45:00,99.21,99.22,98.96,99.06,221617.0,98.9455,98.9555,98.6962,98.7959,221617.0
2024-12-10 11:50:00,99.08,99.33,99.05,99.18,160534.0,98.8158,99.0652,98.7859,98.9156,160534.0
2024-12-10 11:55:00,99.18,99.41,99.11,99.39,151014.0,98.9156,99.145,98.8458,99.125,151014.0
2024-12-10 12:00:00,99.39,99.41,98.97,99.07,133547.0,99.125,99.145,98.7061,98.8059,133547.0
2024-12-10 12:05:00,99.09,99.1,98.82,98.93,136733.0,98.8258,98.8358,98.5565,98.6662,136733.0
2024-12-10 12:10:00,98.91,99.08,98.63,98.65,190516.0,98.6463,98.8158,98.367,98.387,190516.0
2024-12-10 12:15:00,98.65,98.74,98.57,98.66,127026.0,98.387,98.4767,98.3072,98.397,127026.0
2024-12-10 12:20:00,98.66,98.99,98.65,98.92,141723.0,98.397,98.7261,98.387,98.6563,141723.0
2024-12-10 12:25:00,98.95,99.14,98.71,98.76,169792.0,98.6862,98.8757,98.4468,98.4967,169792.0
2024-12-10 12:30:00,98.76,99.27,98.68,99.25,139813.0,98.4967,99.0053,98.4169,98.9854,139813.0
2024-12-10 12:35:00,99.25,99.25,98.86,98.88,100855.0,98.9854,98.9854,98.5964,98.6164,100855.0
2024-12-10 12:40:00,98.85,98.85,98.7,98.71,104992.0,98.5864,98.5864,98.4368,98.4468,104992.0
2024-12-10 12:45:00,98.72,98.96,98.71,98.91,58906.0,98.4568,98.6962,98.4468,98.6463,58906.0
2024-12-10 12:50:00,98.92,98.95,98.77,98.9,68200.0,98.6563,98.6862,98.5067,98.6363,68200.0
2024-12-10 12:55:00,98.89,99.08,98.89,99.05,98927.0,98.6263,98.8158,98.6263,98.7859,98927.0
2024-12-10 13:00:00,99.04,99.09,98.93,99.05,68612.0,98.7759,98.8258,98.6662,98.7859,68612.0
2024-12-10 13:05:00,99.05,99.26,99.02,99.2,79762.0,98.7859,98.9954,98.756,98.9355,79762.0
2024-12-10 13:10:00,99.21,99.32,98.97,98.98,114395.0,98.9455,99.0552,98.7061,98.7161,114395.0
2024-12-10 13:15:00,98.97,99.15,98.95,98.95,82688.0,98.7061,98.8856,98.6862,98.6862,82688.0
2024-12-10 13:20:00,98.95,99.12,98.77,98.77,194139.0,98.6862,98.8557,98.5067,98.5067,194139.0
2024-12-10 13:25:00,98.79,98.99,98.66,98.73,115419.0,98.5266,98.7261,98.397,98.4668,115419.0
2024-12-10 13:30:00,98.73,98.83,98.51,98.57,211430.0,98.4668,98.5665,98.2474,98.3072,211430.0
2024-12-10 13:35:00,98.59,98.65,98.4,98.46,154810.0,98.3271,98.387,98.1376,98.1975,154810.0
2024-12-10 13:40:00,98.46,98.5,98.13,98.19,246820.0,98.1975,98.2374,97.8684,97.9282,246820.0
2024-12-10 13:45:00,98.19,98.29,98.09,98.12,295348.0,97.9282,98.0279,97.8285,97.8584,295348.0
2024-12-10 13:50:00,98.11,98.17,97.9,97.96,190142.0,97.8484,97.9083,97.639,97.6988,190142.0
2024-12-10 13:55:00,97.98,98.01,97.74,97.95,147699.0,97.7188,97.7487,97.4794,97.6888,147699.0
2024-12-10 14:00:00,97.95,98.08,97.72,97.94,376718.0,97.6888,97.8185,97.4595,97.6789,376718.0
2024-12-10 14:05:00,97.93,98.15,97.85,97.91,123631.0,97.6689,97.8883,97.5891,97.649,123631.0
2024-12-10 14:10:00,97.91,98.16,97.73,98.1,208377.0,97.649,97.8983,97.4694,97.8384,208377.0
2024-12-10 14:15:00,98.11,98.34,98.05,98.29,156487.0,97.8484,98.0778,97.7886,98.0279,156487.0
2024-12-10 14:20:00,98.3,98.32,98.14,98.19,97977.0,98.0379,98.0579,97.8783,97.9282,97977.0
2024-12-10 14:25:00,98.19,98.22,98.08,98.2,135879.0,97.9282,97.9581,97.8185,97.9382,135879.0
2024-12-10 14:30:00,98.22,98.24,97.94,97.98,152519.0,97.9581,97.9781,97.6789,97.7188,152519.0
2024-12-10 14:35:00,97.98,98.08,97.91,98.03,173474.0,97.7188,97.8185,97.649,97.7686,173474.0
2024-12-10 14:40:00,98.03,98.27,98.0,98.2,122797.0,97.7686,98.008,97.7387,97.9382,122797.0
2024-12-10 14:45:00,98.18,98.28,98.07,98.09,107153.0,97.9182,98.018,97.8085,97.8285,107153.0
2024-12-10 14:50:00,98.09,98.25,98.08,98.12,116891.0,97.8285,97.988,97.8185,97.8584,116891.0
2024-12-10 14:55:00,98.12,98.31,98.11,98.3,96457.0,97.8584,98.0479,97.8484,98.0379,96457.0
2024-12-10 15:00:00,98.3,98.31,97.82,97.83,200707.0,98.0379,98.0479,97.5592,97.5692,200707.0
2024-12-10 15:05:00,97.84,97.84,97.54,97.6,296484.0,97.5791,97.5791,97.2799,97.3398,296484.0
2024-12-10 15:10:00,97.63,97.75,97.54,97.67,272091.0,97.3697,97.4894,97.2799,97.4096,272091.0
2024-12-10 15:15:00,97.68,97.81,97.62,97.67,129579.0,97.4196,97.5492,97.3597,97.4096,129579.0
2024-12-10 15:20:00,97.67,97.69,97.55,97.56,158579.0,97.4096,97.4295,97.2899,97.2999,158579.0
2024-12-10 15:25:00,97.57,97.59,97.44,97.52,156677.0,97.3099,97.3298,97.1802,97.26,156677.0
2024-12-10 15:30:00,97.52,97.53,97.27,97.39,194520.0,97.26,97.27,97.0107,97.1303,194520.0
2024-12-10 15:35:00,97.39,97.61,97.3,97.55,180730.0,97.1303,97.3498,97.0406,97.2899,180730.0
2024-12-10 15:40:00,97.53,97.78,97.52,97.7,191224.0,97.27,97.5193,97.26,97.4395,191224.0
2024-12-10 15:45:00,97.7,97.78,97.62,97.72,210402.0,97.4395,97.5193,97.3597,97.4595,210402.0
2024-12-10 15:50:00,97.72,98.03,97.72,97.94,397720.0,97.4595,97.7686,97.4595,97.6789,397720.0
2024-12-10 15:55:00,97.93,98.19,97.91,98.13,669505.0,97.6689,97.9282,97.649,97.8684,669505.0
2024-12-11 09:30:00,99.55,99.59,98.3,99.28,559159.0,99.2846,99.3245,98.0379,99.0153,559159.0
2024-12-11 09:35:00,99.33,99.33,98.5,98.95,236857.0,99.0652,99.0652,98.2374,98.6862,236857.0
2024-12-11 09:40:00,98.93,99.98,98.64,99.95,283715.0,98.6662,99.7134,98.377,99.6835,283715.0
2024-12-11 09:45:00,99.96,101.45,99.91,101.33,770077.0,99.6935,101.1795,99.6436,101.0598,770077.0
2024-12-11 09:50:00,101.35,101.42,100.93,101.1,373182.0,101.0798,101.1496,100.6609,100.8304,373182.0
2024-12-11 09:55:00,101.12,101.48,100.68,101.19,425227.0,100.8504,101.2094,100.4116,100.9202,425227.0
2024-12-11 10:00:00,101.2,101.25,100.47,100.52,241393.0,100.9302,100.98,100.2021,100.252,241393.0
2024-12-11 10:05:00,100.54,100.83,100.41,100.73,176199.0,100.2719,100.5612,100.1423,100.4614,176199.0
2024-12-11 10:10:00,100.71,100.94,100.48,100.94,153434.0,100.4415,100.6709,100.2121,100.6709,153434.0
2024-12-11 10:15:00,100.93,101.06,100.42,100.49,121492.0,100.6609,100.7906,100.1523,100.2221,121492.0
2024-12-11 10:20:00,100.54,100.95,100.5,100.84,107979.0,100.2719,100.6808,100.232,100.5711,107979.0
2024-12-11 10:25:00,100.83,100.96,100.07,100.13,162096.0,100.5612,100.6908,99.8032,99.863,162096.0
2024-12-11 10:30:00,100.11,100.34,100.01,100.29,167999.0,99.8431,100.0725,99.7434,100.0226,167999.0
2024-12-11 10:35:00,100.3,100.38,99.94,100.07,93584.0,100.0326,100.1124,99.6735,99.8032,93584.0
2024-12-11 10:40:00,100.06,100.27,99.87,100.06,88542.0,99.7932,100.0027,99.6037,99.7932,88542.0
2024-12-11 10:45:00,100.07,100.08,99.83,99.83,72210.0,99.8032,99.8132,99.5638,99.5638,72210.0
2024-12-11 10:50:00,99.84,99.96,99.67,99.88,94972.0,99.5738,99.6935,99.4043,99.6137,94972.0
2024-12-11 10:55:00,99.89,99.96,99.68,99.96,90125.0,99.6237,99.6935,99.4142,99.6935,90125.0
2024-12-11 11:00:00,99.97,100.45,99.94,100.38,142002.0,99.7035,100.1822,99.6735,100.1124,142002.0
2024-12-11 11:05:00,100.4,100.46,100.22,100.29,78235.0,100.1323,100.1922,99.9528,100.0226,78235.0
2024-12-11 11:10:00,100.28,100.69,100.26,100.67,116778.0,100.0126,100.4215,99.9927,100.4016,116778.0
2024-12-11 11:15:00,100.64,100.88,100.62,100.84,100512.0,100.3717,100.611,100.3517,100.5711,100512.0
2024-12-11 11:20:00,100.85,100.91,100.61,100.88,96041.0,100.5811,100.641,100.3418,100.611,96041.0
2024-12-11 11:25:00,100.88,101.02,100.76,100.89,166880.0,100.611,100.7507,100.4914,100.621,166880.0
2024-12-11 11:30:00,100.88,101.12,100.69,100.92,136986.0,100.611,100.8504,100.4215,100.6509,136986.0
2024-12-11 11:35:00,100.91,101.19,100.81,100.94,113675.0,100.641,100.9202,100.5412,100.6709,113675.0
2024-12-11 11:40:00,100.95,101.14,100.88,100.95,53777.0,100.6808,100.8703,100.611,100.6808,53777.0
2024-12-11 11:45:00,100.96,101.16,100.92,101.1,44189.0,100.6908,100.8903,100.6509,100.8304,44189.0
2024-12-11 11:50:00,101.15,101.23,101.11,101.15,74759.0,100.8803,100.9601,100.8404,100.8803,74759.0
2024-12-11 11:55:00,101.17,101.35,101.11,101.34,72339.0,100.9003,101.0798,100.8404,101.0698,72339.0
2024-12-11 12:00:00,101.34,101.48,101.2,101.4,85110.0,101.0698,101.2094,100.9302,101.1296,85110.0
2024-12-11 12:05:00,101.42,101.45,101.33,101.39,61281.0,101.1496,101.1795,101.0598,101.1197,61281.0
2024-12-11 12:10:00,101.39,101.39,101.02,101.06,96815.0,101.1197,101.1197,100.7507,100.7906,96815.0
2024-12-11 12:15:00,101.05,101.13,100.95,101.08,53425.0,100.7806,100.8604,100.6808,100.8105,53425.0
2024-12-11 12:20:00,101.08,101.19,101.0,101.18,51201.0,100.8105,100.9202,100.7307,100.9102,51201.0
2024-12-11 12:25:00,101.17,101.17,100.96,101.01,59946.0,100.9003,100.9003,100.6908,100.7407,59946.0
2024-12-11 12:30:00,101.0,101.07,100.78,100.91,52545.0,100.7307,100.8005,100.5113,100.641,52545.0
2024-12-11 12:35:00,100.91,100.98,100.88,100.93,22170.0,100.641,100.7108,100.611,100.6609,22170.0
2024-12-11 12:40:00,100.94,100.96,100.84,100.94,40820.0,100.6709,100.6908,100.5711,100.6709,40820.0
2024-12-11 12:45:00,100.95,101.0,100.83,100.85,49686.0,100.6808,100.7307,100.5612,100.5811,49686.0
2024-12-11 12:50:00,100.84,100.87,100.64,100.65,36865.0,100.5711,100.6011,100.3717,100.3816,36865.0
2024-12-11 12:55:00,100.64,100.8,100.6,100.8,54217.0,100.3717,100.5312,100.3318,100.5312,54217.0
2024-12-11 13:00:00,100.8,101.06,100.78,101.05,44559.0,100.5312,100.7906,100.5113,100.7806,44559.0
2024-12-11 13:05:00,101.03,101.25,100.98,101.23,42753.0,100.7606,100.98,100.7108,100.9601,42753.0
2024-12-11 13:10:00,101.25,101.26,101.02,101.04,32738.0,100.98,100.99,100.7507,100.7706,32738.0
2024-12-11 13:15:00,101.01,101.25,101.01,101.16,60879.0,100.7407,100.98,100.7407,100.8903,60879.0
2024-12-11 13:20:00,101.2,101.25,101.16,101.18,29498.0,100.9302,100.98,100.8903,100.9102,29498.0
2024-12-11 13:25:00,101.16,101.32,101.12,101.32,53407.0,100.8903,101.0499,100.8504,101.0499,53407.0
2024-12-11 13:30:00,101.32,101.39,101.24,101.38,52176.0,101.0499,101.1197,100.9701,101.1097,52176.0
2024-12-11 13:35:00,101.38,101.41,101.21,101.26,44190.0,101.1097,101.1396,100.9402,100.99,44190.0
2024-12-11 13:40:00,101.25,101.31,101.06,101.14,45768.0,100.98,101.0399,100.7906,100.8703,45768.0
2024-12-11 13:45:00,101.15,101.3,101.12,101.3,85578.0,100.8803,101.0299,100.8504,101.0299,85578.0
2024-12-11 13:50:00,101.3,101.37,101.23,101.27,32051.0,101.0299,101.0997,100.9601,101.0,32051.0
2024-12-11 13:55:00,101.26,101.37,101.24,101.36,51931.0,100.99,101.0997,100.9701,101.0898,51931.0
2024-12-11 14:00:00,101.35,101.43,101.31,101.36,83057.0,101.0798,101.1596,101.0399,101.0898,83057.0
2024-12-11 14:05:00,101.37,101.46,101.31,101.45,33288.0,101.0997,101.1895,101.0399,101.1795,33288.0
2024-12-11 14:10:00,101.44,101.62,101.44,101.53,77035.0,101.1695,101.3491,101.1695,101.2593,77035.0
2024-12-11 14:15:00,101.53,101.72,101.52,101.68,48154.0,101.2593,101.4488,101.2493,101.4089,48154.0
2024-12-11 14:20:00,101.67,101.85,101.66,101.74,92487.0,101.3989,101.5784,101.389,101.4687,92487.0
2024-12-11 14:25:00,101.74,101.86,101.73,101.8,46495.0,101.4687,101.5884,101.4588,101.5286,46495.0
2024-12-11 14:30:00,101.78,101.82,101.67,101.82,41353.0,101.5086,101.5485,101.3989,101.5485,41353.0
2024-12-11 14:35:00,101.82,102.09,101.81,102.0,144773.0,101.5485,101.8178,101.5386,101.728,144773.0
2024-12-11 14:40:00,102.0,102.01,101.83,101.84,78627.0,101.728,101.738,101.5585,101.5685,78627.0
2024-12-11 14:45:00,101.84,102.03,101.82,101.94,75340.0,101.5685,101.758,101.5485,101.6682,75340.0
2024-12-11 14:50:00,101.94,101.99,101.8,101.94,46161.0,101.6682,101.7181,101.5286,101.6682,46161.0
2024-12-11 14:55:00,101.93,101.97,101.83,101.87,33629.0,101.6582,101.6981,101.5585,101.5984,33629.0
2024-12-11 15:00:00,101.88,101.97,101.76,101.93,47339.0,101.6084,101.6981,101.4887,101.6582,47339.0
2024-12-11 15:05:00,101.93,102.11,101.91,102.04,92941.0,101.6582,101.8378,101.6383,101.7679,92941.0
2024-12-11 15:10:00,102.04,102.22,101.98,102.21,105982.0,101.7679,101.9475,101.7081,101.9375,105982.0
2024-12-11 15:15:00,102.22,102.34,102.15,102.22,123210.0,101.9475,102.0671,101.8776,101.9475,123210.0
2024-12-11 15:20:00,102.22,102.35,102.2,102.3,108227.0,101.9475,102.0771,101.9275,102.0272,108227.0
2024-12-11 15:25:00,102.3,102.46,102.29,102.41,115576.0,102.0272,102.1868,102.0173,102.137,115576.0
2024-12-11 15:30:00,102.4,102.66,102.31,102.55,168171.0,102.127,102.3863,102.0372,102.2766,168171.0
2024-12-11 15:35:00,102.54,102.56,102.23,102.29,124265.0,102.2666,102.2866,101.9574,102.0173,124265.0
2024-12-11 15:40:00,102.3,102.38,102.27,102.3,119677.0,102.0272,102.107,101.9973,102.0272,119677.0
2024-12-11 15:45:00,102.31,102.46,102.24,102.37,159913.0,102.0372,102.1868,101.9674,102.0971,159913.0
2024-12-11 15:50:00,102.35,102.35,101.99,102.0,248224.0,102.0771,102.0771,101.7181,101.728,248224.0
2024-12-11 15:55:00,102.0,102.2,101.99,102.04,401759.0,101.728,101.9275,101.7181,101.7679,401759.0
2024-12-12 09:30:00,101.5,101.98,100.27,100.78,517587.0,101.2294,101.7081,100.0027,100.5113,517587.0
2024-12-12 09:35:00,100.68,101.08,100.28,100.97,186835.0,100.4116,100.8105,100.0126,100.7008,186835.0
2024-12-12 09:40:00,100.97,101.05,100.7,101.01,201817.0,100.7008,100.7806,100.4315,100.7407,201817.0
2024-12-12 09:45:00,101.0,101.33,100.86,101.15,150554.0,100.7307,101.0598,100.5911,100.8803,150554.0
2024-12-12 09:50:00,101.17,101.37,100.81,100.86,130858.0,100.9003,101.0997,100.5412,100.5911,130858.0
2024-12-12 09:55:00,100.88,100.96,100.45,100.59,143178.0,100.611,100.6908,100.1822,100.3218,143178.0
2024-12-12 10:00:00,100.58,100.66,100.26,100.37,161881.0,100.3118,100.3916,99.9927,100.1024,161881.0
2024-12-12 10:05:00,100.37,100.59,100.11,100.16,157667.0,100.1024,100.3218,99.8431,99.893,157667.0
2024-12-12 10:10:00,100.16,100.32,100.01,100.32,121719.0,99.893,100.0525,99.7434,100.0525,121719.0
2024-12-12 10:15:00,100.28,100.77,100.13,100.76,192175.0,100.0126,100.5013,99.863,100.4914,192175.0
2024-12-12 10:20:00,100.74,101.0,100.67,100.82,225376.0,100.4714,100.7307,100.4016,100.5512,225376.0
2024-12-12 10:25:00,100.77,100.88,100.54,100.59,75043.0,100.5013,100.611,100.2719,100.3218,75043.0
2024-12-12 10:30:00,100.58,100.59,100.2,100.22,81326.0,100.3118,100.3218,99.9328,99.9528,81326.0
2024-12-12 10:35:00,100.22,100.42,100.11,100.32,126543.0,99.9528,100.1523,99.8431,100.0525,126543.0
2024-12-12 10:40:00,100.33,100.48,100.1,100.14,108392.0,100.0625,100.2121,99.8331,99.873,108392.0
2024-12-12 10:45:00,100.12,100.35,100.1,100.3,73205.0,99.8531,100.0824,99.8331,100.0326,73205.0
2024-12-12 10:50:00,100.27,100.28,99.97,100.03,142466.0,100.0027,100.0126,99.7035,99.7633,142466.0
2024-12-12 10:55:00,100.05,100.16,99.91,100.04,179025.0,99.7832,99.893,99.6436,99.7733,179025.0
2024-12-12 11:00:00,100.02,100.09,99.92,100.07,107653.0,99.7533,99.8231,99.6536,99.8032,107653.0
2024-12-12 11:05:00,100.06,100.07,99.81,99.94,171946.0,99.7932,99.8032,99.5439,99.6735,171946.0
2024-12-12 11:10:00,99.93,99.94,99.62,99.65,177441.0,99.6636,99.6735,99.3544,99.3843,177441.0
2024-12-12 11:15:00,99.65,99.78,99.6,99.69,133858.0,99.3843,99.514,99.3344,99.4242,133858.0
2024-12-12 11:20:00,99.69,99.7,99.26,99.32,178279.0,99.4242,99.4342,98.9954,99.0552,178279.0
2024-12-12 11:25:00,99.31,99.59,99.26,99.58,95639.0,99.0452,99.3245,98.9954,99.3145,95639.0
2024-12-12 11:30:00,99.59,99.63,99.41,99.41,77439.0,99.3245,99.3644,99.145,99.145,77439.0
2024-12-12 11:35:00,99.41,99.48,99.32,99.34,78127.0,99.145,99.2148,99.0552,99.0751,78127.0
2024-12-12 11:40:00,99.34,99.35,99.13,99.26,180207.0,99.0751,99.0851,98.8657,98.9954,180207.0
2024-12-12 11:45:00,99.26,99.27,98.96,99.17,240118.0,98.9954,99.0053,98.6962,98.9056,240118.0
2024-12-12 11:50:00,99.17,99.17,98.9,98.99,108782.0,98.9056,98.9056,98.6363,98.7261,108782.0
2024-12-12 11:55:00,98.99,99.08,98.95,98.97,82046.0,98.7261,98.8158,98.6862,98.7061,82046.0
2024-12-12 12:00:00,98.98,99.23,98.9,99.23,85757.0,98.7161,98.9654,98.6363,98.9654,85757.0
2024-12-12 12:05:00,99.19,99.39,99.12,99.34,99356.0,98.9255,99.125,98.8557,99.0751,99356.0
2024-12-12 12:10:00,99.33,99.35,99.22,99.29,66276.0,99.0652,99.0851,98.9555,99.0253,66276.0
2024-12-12 12:15:00,99.29,99.4,99.27,99.29,81283.0,99.0253,99.135,99.0053,99.0253,81283.0
2024-12-12 12:20:00,99.29,99.52,99.27,99.47,66542.0,99.0253,99.2547,99.0053,99.2048,66542.0
2024-12-12 12:25:00,99.45,99.45,98.96,99.11,309597.0,99.1848,99.1848,98.6962,98.8458,309597.0
2024-12-12 12:30:00,99.11,99.18,97.89,98.42,657262.0,98.8458,98.9156,97.629,98.1576,657262.0
2024-12-12 12:35:00,98.39,98.43,97.76,97.95,316514.0,98.1277,98.1676,97.4994,97.6888,316514.0
2024-12-12 12:40:00,97.95,98.28,97.88,98.25,238839.0,97.6888,98.018,97.619,97.988,238839.0
2024-12-12 12:45:00,98.25,98.42,98.05,98.27,154550.0,97.988,98.1576,97.7886,98.008,154550.0
2024-12-12 12:50:00,98.28,98.49,98.23,98.34,143305.0,98.018,98.2274,97.9681,98.0778,143305.0
2024-12-12 12:55:00,98.36,98.53,98.29,98.48,146556.0,98.0978,98.2673,98.0279,98.2174,146556.0
2024-12-12 13:00:00,98.5,98.72,98.37,98.4,135215.0,98.2374,98.4568,98.1077,98.1376,135215.0
2024-12-12 13:05:00,98.39,98.58,98.32,98.48,86375.0,98.1277,98.3172,98.0579,98.2174,86375.0
2024-12-12 13:10:00,98.49,98.52,98.29,98.38,83216.0,98.2274,98.2573,98.0279,98.1177,83216.0
2024-12-12 13:15:00,98.39,98.6,98.35,98.51,82734.0,98.1277,98.3371,98.0878,98.2474,82734.0
2024-12-12 13:20:00,98.48,98.57,98.35,98.38,135668.0,98.2174,98.3072,98.0878,98.1177,135668.0
2024-12-12 13:25:00,98.38,98.47,98.32,98.42,74606.0,98.1177,98.2075,98.0579,98.1576,74606.0
2024-12-12 13:30:00,98.41,98.51,98.22,98.22,152025.0,98.1476,98.2474,97.9581,97.9581,152025.0
2024-12-12 13:35:00,98.23,98.33,98.08,98.1,193569.0,97.9681,98.0678,97.8185,97.8384,193569.0
2024-12-12 13:40:00,98.1,98.26,97.98,98.24,257714.0,97.8384,97.998,97.7188,97.9781,257714.0
2024-12-12 13:45:00,98.24,98.24,97.99,98.05,232925.0,97.9781,97.9781,97.7287,97.7886,232925.0
2024-12-12 13:50:00,98.05,98.06,97.87,97.96,223204.0,97.7886,97.7986,97.6091,97.6988,223204.0
2024-12-12 13:55:00,97.96,98.03,97.81,97.84,148245.0,97.6988,97.7686,97.5492,97.5791,148245.0
2024-12-12 14:00:00,97.84,98.06,97.77,97.83,200055.0,97.5791,97.7986,97.5093,97.5692,200055.0
2024-12-12 14:05:00,97.83,98.05,97.78,98.01,163787.0,97.5692,97.7886,97.5193,97.7487,163787.0
2024-12-12 14:10:00,98.02,98.14,97.88,97.93,237381.0,97.7587,97.8783,97.619,97.6689,237381.0
2024-12-12 14:15:00,97.95,98.29,97.9,98.1,243073.0,97.6888,98.0279,97.639,97.8384,243073.0
2024-12-12 14:20:00,98.1,98.11,97.95,98.07,193089.0,97.8384,97.8484,97.6888,97.8085,193089.0
2024-12-12 14:25:00,98.06,98.15,97.98,98.05,83644.0,97.7986,97.8883,97.7188,97.7886,83644.0
2024-12-12 14:30:00,98.05,98.29,97.99,98.2,116098.0,97.7886,98.0279,97.7287,97.9382,116098.0
2024-12-12 14:35:00,98.17,98.2,98.02,98.04,47616.0,97.9083,97.9382,97.7587,97.7786,47616.0
2024-12-12 14:40:00,98.06,98.12,98.0,98.07,115555.0,97.7986,97.8584,97.7387,97.8085,115555.0
2024-12-12 14:45:00,98.07,98.3,98.06,98.14,96567.0,97.8085,98.0379,97.7986,97.8783,96567.0
2024-12-12 14:50:00,98.15,98.34,98.15,98.25,95328.0,97.8883,98.0778,97.8883,97.988,95328.0
2024-12-12 14:55:00,98.24,98.31,98.19,98.3,66280.0,97.9781,98.0479,97.9282,98.0379,66280.0
2024-12-12 15:00:00,98.31,98.39,98.18,98.35,152643.0,98.0479,98.1277,97.9182,98.0878,152643.0
2024-12-12 15:05:00,98.36,98.57,98.35,98.49,150068.0,98.0978,98.3072,98.0878,98.2274,150068.0
2024-12-12 15:10:00,98.49,98.49,98.34,98.4,119881.0,98.2274,98.2274,98.0778,98.1376,119881.0
2024-12-12 15:15:00,98.4,98.53,98.33,98.38,102103.0,98.1376,98.2673,98.0678,98.1177,102103.0
2024-12-12 15:20:00,98.37,98.57,98.37,98.57,95408.0,98.1077,98.3072,98.1077,98.3072,95408.0
2024-12-12 15:25:00,98.56,98.62,98.47,98.5,141950.0,98.2972,98.3571,98.2075,98.2374,141950.0
2024-12-12 15:30:00,98.49,98.61,98.47,98.59,107655.0,98.2274,98.3471,98.2075,98.3271,107655.0
2024-12-12 15:35:00,98.59,98.63,98.37,98.41,145729.0,98.3271,98.367,98.1077,98.1476,145729.0
2024-12-12 15:40:00,98.41,98.49,98.33,98.34,136124.0,98.1476,98.2274,98.0678,98.0778,136124.0
2024-12-12 15:45:00,98.34,98.5,98.33,98.38,168438.0,98.0778,98.2374,98.0678,98.1177,168438.0
2024-12-12 15:50:00,98.38,98.49,98.29,98.4,356788.0,98.1177,98.2274,98.0279,98.1376,356788.0
2024-12-12 15:55:00,98.41,98.45,98.22,98.24,797078.0,98.1476,98.1875,97.9581,97.9781,797078.0
2024-12-13 09:30:00,100.71,101.06,99.66,100.98,1357065.0,100.4415,100.7906,99.3943,100.7108,1357065.0
2024-12-13 09:35:00,100.95,101.19,100.42,101.05,669692.0,100.6808,100.9202,100.1523,100.7806,669692.0
2024-12-13 09:40:00,101.05,102.54,101.03,102.54,1025226.0,100.7806,102.2666,100.7606,102.2666,1025226.0
2024-12-13 09:45:00,102.54,103.2,102.53,102.57,838229.0,102.2666,102.9248,102.2566,102.2965,838229.0
2024-12-13 09:50:00,102.55,103.1,102.46,102.64,540551.0,102.2766,102.8251,102.1868,102.3663,540551.0
2024-12-13 09:55:00,102.64,102.9,102.23,102.51,482857.0,102.3663,102.6256,101.9574,102.2367,482857.0
2024-12-13 10:00:00,102.51,102.53,102.07,102.19,378917.0,102.2367,102.2566,101.7979,101.9175,378917.0
2024-12-13 10:05:00,102.19,102.32,101.71,101.95,401774.0,101.9175,102.0472,101.4388,101.6782,401774.0
2024-12-13 10:10:00,101.94,102.0,101.75,101.79,178558.0,101.6682,101.728,101.4787,101.5186,178558.0
2024-12-13 10:15:00,101.8,101.9,101.41,101.42,226980.0,101.5286,101.6283,101.1396,101.1496,226980.0
2024-12-13 10:20:00,101.43,101.56,101.25,101.3,201296.0,101.1596,101.2892,100.98,101.0299,201296.0
2024-12-13 10:25:00,101.3,101.35,100.75,100.94,312094.0,101.0299,101.0798,100.4814,100.6709,312094.0
2024-12-13 10:30:00,100.95,101.44,100.75,101.03,184474.0,100.6808,101.1695,100.4814,100.7606,184474.0
2024-12-13 10:35:00,101.05,101.28,100.88,100.91,133255.0,100.7806,101.01,100.611,100.641,133255.0
2024-12-13 10:40:00,100.92,101.04,100.62,100.87,190377.0,100.6509,100.7706,100.3517,100.6011,190377.0
2024-12-13 10:45:00,100.87,101.48,100.7,101.48,207812.0,100.6011,101.2094,100.4315,101.2094,207812.0
2024-12-13 10:50:00,101.49,101.52,100.76,100.9,118847.0,101.2194,101.2493,100.4914,100.631,118847.0
2024-12-13 10:55:00,100.93,100.96,100.45,100.46,210515.0,100.6609,100.6908,100.1822,100.1922,210515.0
2024-12-13 11:00:00,100.47,100.55,100.16,100.36,128438.0,100.2021,100.2819,99.893,100.0924,128438.0
2024-12-13 11:05:00,100.36,100.6,100.1,100.27,144025.0,100.0924,100.3318,99.8331,100.0027,144025.0
2024-12-13 11:10:00,100.27,102.85,100.25,100.4,326488.0,100.0027,102.5758,99.9827,100.1323,326488.0
2024-12-13 11:15:00,100.41,100.89,100.36,100.88,118991.0,100.1423,100.621,100.0924,100.611,118991.0
2024-12-13 11:20:00,100.87,100.98,100.55,100.7,114787.0,100.6011,100.7108,100.2819,100.4315,114787.0
2024-12-13 11:25:00,100.69,100.69,100.27,100.27,81574.0,100.4215,100.4215,100.0027,100.0027,81574.0
2024-12-13 11:30:00,100.28,100.84,100.27,100.81,148037.0,100.0126,100.5711,100.0027,100.5412,148037.0
2024-12-13 11:35:00,100.82,100.91,100.57,100.6,139677.0,100.5512,100.641,100.3019,100.3318,139677.0
2024-12-13 11:40:00,100.58,100.6,100.13,100.37,138830.0,100.3118,100.3318,99.863,100.1024,138830.0
2024-12-13 11:45:00,100.36,100.75,100.23,100.68,75886.0,100.0924,100.4814,99.9628,100.4116,75886.0
2024-12-13 11:50:00,100.68,100.76,100.54,100.58,45133.0,100.4116,100.4914,100.2719,100.3118,45133.0
2024-12-13 11:55:00,100.59,100.72,100.51,100.69,54818.0,100.3218,100.4515,100.242,100.4215,54818.0
2024-12-13 12:00:00,100.67,101.22,100.65,101.13,102949.0,100.4016,100.9501,100.3816,100.8604,102949.0
2024-12-13 12:05:00,101.14,101.33,100.95,101.12,106035.0,100.8703,101.0598,100.6808,100.8504,106035.0
2024-12-13 12:10:00,101.11,101.3,101.03,101.11,83427.0,100.8404,101.0299,100.7606,100.8404,83427.0
2024-12-13 12:15:00,101.11,101.47,101.01,101.38,104462.0,100.8404,101.1995,100.7407,101.1097,104462.0
2024-12-13 12:20:00,101.37,101.41,101.13,101.25,62586.0,101.0997,101.1396,100.8604,100.98,62586.0
2024-12-13 12:25:00,101.25,101.28,101.16,101.23,57085.0,100.98,101.01,100.8903,100.9601,57085.0
2024-12-13 12:30:00,101.22,101.31,101.1,101.25,38089.0,100.9501,101.0399,100.8304,100.98,38089.0
2024-12-13 12:35:00,101.28,101.38,101.13,101.36,57037.0,101.01,101.1097,100.8604,101.0898,57037.0
2024-12-13 12:40:00,101.37,101.46,101.12,101.41,79630.0,101.0997,101.1895,100.8504,101.1396,79630.0
2024-12-13 12:45:00,101.41,101.41,101.19,101.31,118923.0,101.1396,101.1396,100.9202,101.0399,118923.0
2024-12-13 12:50:00,101.32,101.84,101.28,101.83,152455.0,101.0499,101.5685,101.01,101.5585,152455.0
2024-12-13 12:55:00,101.82,101.86,101.36,101.44,93966.0,101.5485,101.5884,101.0898,101.1695,93966.0
2024-12-13 13:00:00,101.41,101.6,101.38,101.54,57851.0,101.1396,101.3291,101.1097,101.2693,57851.0
2024-12-13 13:05:00,101.55,101.79,101.47,101.63,95017.0,101.2792,101.5186,101.1995,101.359,95017.0
2024-12-13 13:10:00,101.64,101.77,101.52,101.64,124600.0,101.369,101.4987,101.2493,101.369,124600.0
2024-12-13 13:15:00,101.63,101.89,101.61,101.79,124601.0,101.359,101.6183,101.3391,101.5186,124601.0
2024-12-13 13:20:00,101.8,101.81,101.35,101.41,98222.0,101.5286,101.5386,101.0798,101.1396,98222.0
2024-12-13 13:25:00,101.42,101.75,101.42,101.69,77530.0,101.1496,101.4787,101.1496,101.4189,77530.0
2024-12-13 13:30:00,101.68,101.72,101.53,101.55,59252.0,101.4089,101.4488,101.2593,101.2792,59252.0
2024-12-13 13:35:00,101.56,101.77,101.5,101.66,50290.0,101.2892,101.4987,101.2294,101.389,50290.0
2024-12-13 13:40:00,101.66,101.75,101.57,101.6,66415.0,101.389,101.4787,101.2992,101.3291,66415.0
2024-12-13 13:45:00,101.59,101.65,101.5,101.53,69180.0,101.3191,101.379,101.2294,101.2593,69180.0
2024-12-13 13:50:00,101.53,101.74,101.52,101.71,63513.0,101.2593,101.4687,101.2493,101.4388,63513.0
2024-12-13 13:55:00,101.72,101.73,101.42,101.51,86448.0,101.4488,101.4588,101.1496,101.2394,86448.0
2024-12-13 14:00:00,101.52,101.56,101.32,101.4,91301.0,101.2493,101.2892,101.0499,101.1296,91301.0
2024-12-13 14:05:00,101.4,101.46,101.22,101.39,129867.0,101.1296,101.1895,100.9501,101.1197,129867.0
2024-12-13 14:10:00,101.39,101.43,101.26,101.29,70427.0,101.1197,101.1596,100.99,101.0199,70427.0
2024-12-13 14:15:00,101.28,101.42,101.19,101.37,92426.0,101.01,101.1496,100.9202,101.0997,92426.0
2024-12-13 14:20:00,101.36,101.49,101.26,101.42,63240.0,101.0898,101.2194,100.99,101.1496,63240.0
2024-12-13 14:25:00,101.42,101.51,101.36,101.46,132446.0,101.1496,101.2394,101.0898,101.1895,132446.0
2024-12-13 14:30:00,101.47,101.57,101.42,101.48,108069.0,101.1995,101.2992,101.1496,101.2094,108069.0
2024-12-13 14:35:00,101.47,101.57,101.4,101.53,61256.0,101.1995,101.2992,101.1296,101.2593,61256.0
2024-12-13 14:40:00,101.53,101.85,101.52,101.76,153852.0,101.2593,101.5784,101.2493,101.4887,153852.0
2024-12-13 14:45:00,101.76,101.87,101.62,101.78,135195.0,101.4887,101.5984,101.3491,101.5086,135195.0
2024-12-13 14:50:00,101.75,101.76,101.58,101.65,73539.0,101.4787,101.4887,101.3092,101.379,73539.0
2024-12-13 14:55:00,101.65,101.77,101.6,101.7,60422.0,101.379,101.4987,101.3291,101.4288,60422.0
2024-12-13 15:00:00,101.72,101.97,101.66,101.94,108432.0,101.4488,101.6981,101.389,101.6682,108432.0
2024-12-13 15:05:00,101.94,102.09,101.93,102.02,185842.0,101.6682,101.8178,101.6582,101.748,185842.0
2024-12-13 15:10:00,102.02,102.21,101.99,102.21,154611.0,101.748,101.9375,101.7181,101.9375,154611.0
2024-12-13 15:15:00,102.21,102.21,102.0,102.08,128587.0,101.9375,101.9375,101.728,101.8078,128587.0
2024-12-13 15:20:00,102.09,102.18,101.95,102.16,136868.0,101.8178,101.9076,101.6782,101.8876,136868.0
2024-12-13 15:25:00,102.16,102.23,102.11,102.13,99769.0,101.8876,101.9574,101.8378,101.8577,99769.0
2024-12-13 15:30:00,102.13,102.24,102.08,102.19,175447.0,101.8577,101.9674,101.8078,101.9175,175447.0
2024-12-13 15:35:00,102.2,102.3,101.99,102.02,164293.0,101.9275,102.0272,101.7181,101.748,164293.0
2024-12-13 15:40:00,102.02,102.06,101.99,102.0,165753.0,101.748,101.7879,101.7181,101.728,165753.0
2024-12-13 15:45:00,102.01,102.04,101.91,102.02,207833.0,101.738,101.7679,101.6383,101.748,207833.0
2024-12-13 15:50:00,102.02,102.18,102.0,102.16,337272.0,101.748,101.9076,101.728,101.8876,337272.0
2024-12-13 15:55:00,102.17,102.55,102.05,102.53,1445234.0,101.8976,102.2766,101.7779,102.2566,1445234.0
2024-12-16 09:30:00,105.61,105.95,104.6,105.25,1903571.0,105.3284,105.6675,104.3211,104.9694,1903571.0
2024-12-16 09:35:00,105.3,106.34,104.54,106.13,1158773.0,105.0192,106.0565,104.2613,105.847,1158773.0
2024-12-16 09:40:00,106.15,107.5,106.01,107.4,1273522.0,105.867,107.2134,105.7274,107.1137,1273522.0
2024-12-16 09:45:00,107.39,108.62,107.22,108.53,986609.0,107.1037,108.3304,106.9341,108.2406,986609.0
2024-12-16 09:50:00,108.51,109.59,108.16,109.51,1266398.0,108.2207,109.2978,107.8716,109.218,1266398.0
2024-12-16 09:55:00,109.54,110.72,109.49,110.67,1402914.0,109.2479,110.4248,109.1981,110.3749,1402914.0
2024-12-16 10:00:00,110.63,111.12,109.89,110.97,1106394.0,110.335,110.8237,109.597,110.6741,1106394.0
2024-12-16 10:05:00,110.97,111.0,109.91,110.09,761711.0,110.6741,110.7041,109.617,109.7965,761711.0
2024-12-16 10:10:00,110.06,110.16,109.02,109.13,631786.0,109.7666,109.8663,108.7293,108.839,631786.0
2024-12-16 10:15:00,109.13,110.11,109.08,110.1,576992.0,108.839,109.8164,108.7892,109.8065,576992.0
2024-12-16 10:20:00,110.09,110.68,109.47,110.66,741911.0,109.7965,110.3849,109.1781,110.365,741911.0
2024-12-16 10:25:00,110.68,110.99,110.35,110.97,552659.0,110.3849,110.6941,110.0558,110.6741,552659.0
2024-12-16 10:30:00,110.94,111.13,110.67,110.81,613564.0,110.6442,110.8337,110.3749,110.5146,613564.0
2024-12-16 10:35:00,110.82,110.88,109.92,110.21,454044.0,110.5245,110.5844,109.6269,109.9162,454044.0
2024-12-16 10:40:00,110.21,110.21,109.64,109.75,420788.0,109.9162,109.9162,109.3477,109.4574,420788.0
2024-12-16 10:45:00,109.77,109.8,109.15,109.42,434051.0,109.4773,109.5073,108.859,109.1283,434051.0
2024-12-16 10:50:00,109.43,109.5,108.65,108.8,398675.0,109.1382,109.2081,108.3603,108.5099,398675.0
2024-12-16 10:55:00,108.79,109.16,108.56,108.67,349982.0,108.4999,108.869,108.2706,108.3803,349982.0
2024-12-16 11:00:00,108.63,109.15,108.62,108.95,401465.0,108.3404,108.859,108.3304,108.6595,401465.0
2024-12-16 11:05:00,108.94,109.24,108.65,108.69,289986.0,108.6495,108.9487,108.3603,108.4002,289986.0
2024-12-16 11:10:00,108.68,108.8,108.22,108.27,419428.0,108.3902,108.5099,107.9315,107.9813,419428.0
2024-12-16 11:15:00,108.27,108.89,108.06,108.87,363795.0,107.9813,108.5997,107.7719,108.5797,363795.0
2024-12-16 11:20:00,108.85,109.05,108.8,108.99,280836.0,108.5598,108.7593,108.5099,108.6994,280836.0
2024-12-16 11:25:00,108.99,109.0,108.56,108.91,286583.0,108.6994,108.7094,108.2706,108.6196,286583.0
2024-12-16 11:30:00,108.93,109.04,108.59,108.68,194417.0,108.6396,108.7493,108.3005,108.3902,194417.0
2024-12-16 11:35:00,108.68,108.95,108.51,108.95,142742.0,108.3902,108.6595,108.2207,108.6595,142742.0
2024-12-16 11:40:00,108.97,109.0,108.75,108.9,211218.0,108.6795,108.7094,108.4601,108.6097,211218.0
2024-12-16 11:45:00,108.92,109.36,108.87,109.31,227010.0,108.6296,109.0684,108.5797,109.0186,227010.0
2024-12-16 11:50:00,109.3,109.5,109.16,109.5,255206.0,109.0086,109.2081,108.869,109.2081,255206.0
2024-12-16 11:55:00,109.49,109.52,109.26,109.48,189698.0,109.1981,109.228,108.9687,109.1881,189698.0
2024-12-16 12:00:00,109.49,109.75,109.43,109.69,160276.0,109.1981,109.4574,109.1382,109.3975,160276.0
2024-12-16 12:05:00,109.7,109.84,109.5,109.77,204279.0,109.4075,109.5471,109.2081,109.4773,204279.0
2024-12-16 12:10:00,109.77,110.11,109.75,110.05,334721.0,109.4773,109.8164,109.4574,109.7566,334721.0
2024-12-16 12:15:00,110.04,110.13,109.84,109.88,233780.0,109.7466,109.8364,109.5471,109.587,233780.0
2024-12-16 12:20:00,109.89,110.0,109.7,109.76,133363.0,109.597,109.7067,109.4075,109.4674,133363.0
2024-12-16 12:25:00,109.77,109.89,109.48,109.73,192195.0,109.4773,109.597,109.1881,109.4374,192195.0
2024-12-16 12:30:00,109.73,109.85,109.57,109.7,147659.0,109.4374,109.5571,109.2779,109.4075,147659.0
2024-12-16 12:35:00,109.68,109.74,109.18,109.18,151612.0,109.3876,109.4474,108.8889,108.8889,151612.0
2024-12-16 12:40:00,109.19,109.71,109.17,109.66,158423.0,108.8989,109.4175,108.8789,109.3676,158423.0
2024-12-16 12:45:00,109.67,109.9,109.55,109.87,128336.0,109.3776,109.607,109.2579,109.5771,128336.0
2024-12-16 12:50:00,109.87,109.87,109.58,109.61,129280.0,109.5771,109.5771,109.2878,109.3178,129280.0
2024-12-16 12:55:00,109.61,109.95,109.45,109.92,155896.0,109.3178,109.6569,109.1582,109.6269,155896.0
2024-12-16 13:00:00,109.92,109.98,109.85,109.97,115648.0,109.6269,109.6868,109.5571,109.6768,115648.0
2024-12-16 13:05:00,109.96,109.98,109.6,109.7,132286.0,109.6668,109.6868,109.3078,109.4075,132286.0
2024-12-16 13:10:00,109.71,109.81,109.63,109.76,107650.0,109.4175,109.5172,109.3377,109.4674,107650.0
2024-12-16 13:15:00,109.75,109.99,109.71,109.92,162060.0,109.4574,109.6967,109.4175,109.6269,162060.0
2024-12-16 13:20:00,109.92,110.08,109.8,110.07,144528.0,109.6269,109.7865,109.5073,109.7765,144528.0
2024-12-16 13:25:00,110.06,110.25,110.0,110.19,230716.0,109.7666,109.9561,109.7067,109.8962,230716.0
2024-12-16 13:30:00,110.19,110.27,109.63,109.64,374281.0,109.8962,109.976,109.3377,109.3477,374281.0
2024-12-16 13:35:00,109.65,109.65,109.22,109.3,161986.0,109.3577,109.3577,108.9288,109.0086,161986.0
2024-12-16 13:40:00,109.3,109.91,109.3,109.91,187595.0,109.0086,109.617,109.0086,109.617,187595.0
2024-12-16 13:45:00,109.9,109.91,109.69,109.83,203008.0,109.607,109.617,109.3975,109.5372,203008.0
2024-12-16 13:50:00,109.84,109.89,109.71,109.78,138428.0,109.5471,109.597,109.4175,109.4873,138428.0
2024-12-16 13:55:00,109.77,109.87,109.69,109.84,96609.0,109.4773,109.5771,109.3975,109.5471,96609.0
2024-12-16 14:00:00,109.83,109.89,109.43,109.47,170232.0,109.5372,109.597,109.1382,109.1781,170232.0
2024-12-16 14:05:00,109.43,109.6,109.43,109.55,112326.0,109.1382,109.3078,109.1382,109.2579,112326.0
2024-12-16 14:10:00,109.55,109.67,109.5,109.58,111453.0,109.2579,109.3776,109.2081,109.2878,111453.0
2024-12-16 14:15:00,109.58,109.64,109.45,109.5,108623.0,109.2878,109.3477,109.1582,109.2081,108623.0
2024-12-16 14:20:00,109.49,109.58,109.22,109.27,153270.0,109.1981,109.2878,108.9288,108.9787,153270.0
2024-12-16 14:25:00,109.28,109.52,108.55,108.62,356886.0,108.9886,109.228,108.2606,108.3304,356886.0
2024-12-16 14:30:00,108.61,108.81,108.4,108.77,277444.0,108.3204,108.5199,108.111,108.48,277444.0
2024-12-16 14:35:00,108.77,109.2,108.73,109.08,270487.0,108.48,108.9089,108.4401,108.7892,270487.0
2024-12-16 14:40:00,109.08,109.19,109.05,109.1,129017.0,108.7892,108.8989,108.7593,108.8091,129017.0
2024-12-16 14:45:00,109.1,109.13,108.91,108.99,138652.0,108.8091,108.839,108.6196,108.6994,138652.0
2024-12-16 14:50:00,108.99,109.26,108.93,109.24,124152.0,108.6994,108.9687,108.6396,108.9487,124152.0
2024-12-16 14:55:00,109.25,109.46,109.21,109.37,180273.0,108.9587,109.1682,108.9188,109.0784,180273.0
2024-12-16 15:00:00,109.36,109.5,109.22,109.48,225249.0,109.0684,109.2081,108.9288,109.1881,225249.0
2024-12-16 15:05:00,109.49,109.69,109.4,109.67,164298.0,109.1981,109.3975,109.1083,109.3776,164298.0
2024-12-16 15:10:00,109.66,109.68,109.35,109.42,118098.0,109.3676,109.3876,109.0585,109.1283,118098.0
2024-12-16 15:15:00,109.42,109.55,109.36,109.4,143613.0,109.1283,109.2579,109.0684,109.1083,143613.0
2024-12-16 15:20:00,109.41,109.44,109.14,109.36,180638.0,109.1183,109.1482,108.849,109.0684,180638.0
2024-12-16 15:25:00,109.35,109.53,109.2,109.2,204627.0,109.0585,109.238,108.9089,108.9089,204627.0
2024-12-16 15:30:00,109.22,109.49,109.06,109.42,317242.0,108.9288,109.1981,108.7692,109.1283,317242.0
2024-12-16 15:35:00,109.41,109.44,109.23,109.3,134694.0,109.1183,109.1482,108.9388,109.0086,134694.0
2024-12-16 15:40:00,109.31,109.34,108.97,109.13,333498.0,109.0186,109.0485,108.6795,108.839,333498.0
2024-12-16 15:45:00,109.13,109.15,108.81,109.04,331140.0,108.839,108.859,108.5199,108.7493,331140.0
2024-12-16 15:50:00,109.03,109.25,108.61,108.73,521463.0,108.7393,108.9587,108.3204,108.4401,521463.0
2024-12-16 15:55:00,108.75,108.81,108.16,108.25,1417953.0,108.4601,108.5199,107.8716,107.9614,1417953.0
2024-12-17 09:30:00,110.0,110.05,107.85,108.32,1803383.0,109.7067,109.7566,107.5625,108.0312,1803383.0
2024-12-17 09:35:00,108.3,108.8,108.12,108.74,539168.0,108.0113,108.5099,107.8317,108.4501,539168.0
2024-12-17 09:40:00,108.7,109.96,108.6,109.5,854561.0,108.4102,109.6668,108.3105,109.2081,854561.0
2024-12-17 09:45:00,109.55,109.79,109.2,109.52,463382.0,109.2579,109.4973,108.9089,109.228,463382.0
2024-12-17 09:50:00,109.53,109.76,108.85,109.11,517581.0,109.238,109.4674,108.5598,108.8191,517581.0
2024-12-17 09:55:00,109.11,109.7,108.71,108.86,399682.0,108.8191,109.4075,108.4202,108.5698,399682.0
2024-12-17 10:00:00,108.86,109.63,108.76,109.22,318586.0,108.5698,109.3377,108.47,108.9288,318586.0
2024-12-17 10:05:00,109.27,110.25,109.27,110.24,472307.0,108.9787,109.9561,108.9787,109.9461,472307.0
2024-12-17 10:10:00,110.22,110.49,109.59,109.84,532084.0,109.9261,110.1954,109.2978,109.5471,532084.0
2024-12-17 10:15:00,109.88,109.9,109.27,109.29,265734.0,109.587,109.607,108.9787,108.9986,265734.0
2024-12-17 10:20:00,109.3,109.43,108.96,109.12,229140.0,109.0086,109.1382,108.6695,108.8291,229140.0
2024-12-17 10:25:00,109.12,109.33,108.87,109.03,253723.0,108.8291,109.0385,108.5797,108.7393,253723.0
2024-12-17 10:30:00,109.11,109.45,109.08,109.22,212758.0,108.8191,109.1582,108.7892,108.9288,212758.0
2024-12-17 10:35:00,109.25,109.77,109.1,109.68,232200.0,108.9587,109.4773,108.8091,109.3876,232200.0
2024-12-17 10:40:00,109.66,109.82,109.18,109.31,222513.0,109.3676,109.5272,108.8889,109.0186,222513.0
2024-12-17 10:45:00,109.31,109.33,108.93,109.06,217677.0,109.0186,109.0385,108.6396,108.7692,217677.0
2024-12-17 10:50:00,109.07,109.23,108.94,109.1,222689.0,108.7792,108.9388,108.6495,108.8091,222689.0
2024-12-17 10:55:00,109.1,109.25,108.85,109.17,172461.0,108.8091,108.9587,108.5598,108.8789,172461.0
2024-12-17 11:00:00,109.16,109.24,108.73,108.73,183981.0,108.869,108.9487,108.4401,108.4401,183981.0
2024-12-17 11:05:00,108.78,108.85,108.42,108.78,293500.0,108.49,108.5598,108.1309,108.49,293500.0
2024-12-17 11:10:00,108.78,108.94,108.64,108.81,247518.0,108.49,108.6495,108.3503,108.5199,247518.0
2024-12-17 11:15:00,108.81,108.87,108.54,108.56,205390.0,108.5199,108.5797,108.2506,108.2706,205390.0
2024-12-17 11:20:00,108.58,108.63,108.26,108.6,173286.0,108.2905,108.3404,107.9714,108.3105,173286.0
2024-12-17 11:25:00,108.59,109.0,108.57,108.97,249119.0,108.3005,108.7094,108.2805,108.6795,249119.0
2024-12-17 11:30:00,108.97,109.58,108.84,109.52,306293.0,108.6795,109.2878,108.5498,109.228,306293.0
2024-12-17 11:35:00,109.51,109.77,109.4,109.59,221098.0,109.218,109.4773,109.1083,109.2978,221098.0
2024-12-17 11:40:00,109.61,109.63,109.39,109.54,145303.0,109.3178,109.3377,109.0983,109.2479,145303.0
2024-12-17 11:45:00,109.53,109.54,109.06,109.09,165642.0,109.238,109.2479,108.7692,108.7991,165642.0
2024-12-17 11:50:00,109.1,109.13,108.8,108.9,172785.0,108.8091,108.839,108.5099,108.6097,172785.0
2024-12-17 11:55:00,108.92,108.93,108.62,108.69,118146.0,108.6296,108.6396,108.3304,108.4002,118146.0
2024-12-17 12:00:00,108.7,108.71,108.32,108.47,210723.0,108.4102,108.4202,108.0312,108.1808,210723.0
2024-12-17 12:05:00,108.48,108.57,108.31,108.48,155668.0,108.1908,108.2805,108.0212,108.1908,155668.0
2024-12-17 12:10:00,108.48,108.67,108.43,108.56,172433.0,108.1908,108.3803,108.1409,108.2706,172433.0
2024-12-17 12:15:00,108.55,108.6,108.41,108.48,101704.0,108.2606,108.3105,108.121,108.1908,101704.0
2024-12-17 12:20:00,108.48,108.56,108.41,108.51,87786.0,108.1908,108.2706,108.121,108.2207,87786.0
2024-12-17 12:25:00,108.51,108.82,108.49,108.71,158383.0,108.2207,108.5299,108.2007,108.4202,158383.0
2024-12-17 12:30:00,108.71,108.98,108.64,108.92,120799.0,108.4202,108.6894,108.3503,108.6296,120799.0
2024-12-17 12:35:00,108.93,109.18,108.88,109.1,115007.0,108.6396,108.8889,108.5897,108.8091,115007.0
2024-12-17 12:40:00,109.08,109.18,108.96,109.13,117903.0,108.7892,108.8889,108.6695,108.839,117903.0
2024-12-17 12:45:00,109.16,109.25,109.06,109.15,119307.0,108.869,108.9587,108.7692,108.859,119307.0
2024-12-17 12:50:00,109.11,109.2,108.94,109.1,101800.0,108.8191,108.9089,108.6495,108.8091,101800.0
2024-12-17 12:55:00,109.12,109.23,109.05,109.21,107999.0,108.8291,108.9388,108.7593,108.9188,107999.0
2024-12-17 13:00:00,109.2,109.2,108.36,108.83,194593.0,108.9089,108.9089,108.0711,108.5398,194593.0
2024-12-17 13:05:00,108.81,109.1,108.72,109.06,115862.0,108.5199,108.8091,108.4301,108.7692,115862.0
2024-12-17 13:10:00,109.06,109.17,108.93,108.97,128776.0,108.7692,108.8789,108.6396,108.6795,128776.0
2024-12-17 13:15:00,108.98,109.1,108.91,109.0,121340.0,108.6894,108.8091,108.6196,108.7094,121340.0
2024-12-17 13:20:00,109.02,109.04,108.88,108.91,122251.0,108.7293,108.7493,108.5897,108.6196,122251.0
2024-12-17 13:25:00,108.92,109.09,108.74,108.82,143588.0,108.6296,108.7991,108.4501,108.5299,143588.0
2024-12-17 13:30:00,108.82,109.02,108.76,109.0,97276.0,108.5299,108.7293,108.47,108.7094,97276.0
2024-12-17 13:35:00,109.01,109.07,108.89,108.95,134999.0,108.7194,108.7792,108.5997,108.6595,134999.0
2024-12-17 13:40:00,108.94,109.11,108.88,108.88,142932.0,108.6495,108.8191,108.5897,108.5897,142932.0
2024-12-17 13:45:00,108.9,109.03,108.73,108.8,110363.0,108.6097,108.7393,108.4401,108.5099,110363.0
2024-12-17 13:50:00,108.76,108.86,108.62,108.72,169969.0,108.47,108.5698,108.3304,108.4301,169969.0
2024-12-17 13:55:00,108.73,108.74,108.39,108.45,170102.0,108.4401,108.4501,108.101,108.1609,170102.0
2024-12-17 14:00:00,108.42,108.54,108.01,108.01,209087.0,108.1309,108.2506,107.722,107.722,209087.0
2024-12-17 14:05:00,108.02,108.55,107.89,108.27,337234.0,107.732,108.2606,107.6023,107.9813,337234.0
2024-12-17 14:10:00,108.29,108.55,108.23,108.4,155014.0,108.0013,108.2606,107.9414,108.111,155014.0
2024-12-17 14:15:00,108.4,108.6,108.31,108.4,101233.0,108.111,108.3105,108.0212,108.111,101233.0
2024-12-17 14:20:00,108.4,108.4,108.02,108.07,142107.0,108.111,108.111,107.732,107.7819,142107.0
2024-12-17 14:25:00,108.08,108.11,107.94,108.07,122776.0,107.7918,107.8218,107.6522,107.7819,122776.0
2024-12-17 14:30:00,108.07,108.07,107.75,107.84,192566.0,107.7819,107.7819,107.4627,107.5525,192566.0
2024-12-17 14:35:00,107.82,107.85,107.69,107.79,181044.0,107.5325,107.5625,107.4029,107.5026,181044.0
2024-12-17 14:40:00,107.77,107.97,107.73,107.94,114567.0,107.4827,107.6821,107.4428,107.6522,114567.0
2024-12-17 14:45:00,107.93,107.94,107.68,107.85,115228.0,107.6422,107.6522,107.3929,107.5625,115228.0
2024-12-17 14:50:00,107.84,107.98,107.8,107.84,109085.0,107.5525,107.6921,107.5126,107.5525,109085.0
2024-12-17 14:55:00,107.84,107.95,107.8,107.86,80972.0,107.5525,107.6622,107.5126,107.5724,80972.0
2024-12-17 15:00:00,107.85,107.9,107.71,107.72,120974.0,107.5625,107.6123,107.4228,107.4328,120974.0
2024-12-17 15:05:00,107.72,107.84,107.7,107.84,114515.0,107.4328,107.5525,107.4129,107.5525,114515.0
2024-12-17 15:10:00,107.84,107.93,107.75,107.92,142461.0,107.5525,107.6422,107.4627,107.6323,142461.0
2024-12-17 15:15:00,107.91,108.18,107.88,108.16,167393.0,107.6223,107.8916,107.5924,107.8716,167393.0
2024-12-17 15:20:00,108.18,108.27,108.02,108.09,179761.0,107.8916,107.9813,107.732,107.8018,179761.0
2024-12-17 15:25:00,108.08,108.24,108.07,108.23,118373.0,107.7918,107.9514,107.7819,107.9414,118373.0
2024-12-17 15:30:00,108.24,108.28,107.88,107.95,164527.0,107.9514,107.9913,107.5924,107.6622,164527.0
2024-12-17 15:35:00,107.95,108.15,107.86,108.11,152284.0,107.6622,107.8617,107.5724,107.8218,152284.0
2024-12-17 15:40:00,108.12,108.6,108.08,108.6,274633.0,107.8317,108.3105,107.7918,108.3105,274633.0
2024-12-17 15:45:00,108.58,109.04,108.56,109.01,401063.0,108.2905,108.7493,108.2706,108.7194,401063.0
2024-12-17 15:50:00,109.03,109.13,108.69,108.7,437447.0,108.7393,108.839,108.4002,108.4102,437447.0
2024-12-17 15:55:00,108.68,108.76,108.53,108.64,930077.0,108.3902,108.47,108.2406,108.3503,930077.0
2024-12-18 09:30:00,110.25,110.5,109.35,109.99,1238660.0,109.9561,110.2054,109.0585,109.6967,1238660.0
2024-12-18 09:35:00,109.95,111.4,109.75,111.34,864408.0,109.6569,111.103,109.4574,111.0431,864408.0
2024-12-18 09:40:00,111.31,112.04,111.19,111.76,1260442.0,111.0132,111.7413,110.8935,111.462,1260442.0
2024-12-18 09:45:00,111.75,111.84,110.09,110.18,718631.0,111.4521,111.5418,109.7965,109.8862,718631.0
2024-12-18 09:50:00,110.15,110.5,109.85,110.32,616952.0,109.8563,110.2054,109.5571,110.0259,616952.0
2024-12-18 09:55:00,110.33,110.39,109.79,109.94,404247.0,110.0358,110.0957,109.4973,109.6469,404247.0
2024-12-18 10:00:00,109.97,110.89,109.95,110.39,551771.0,109.6768,110.5943,109.6569,110.0957,551771.0
2024-12-18 10:05:00,110.39,111.13,110.34,110.6,426180.0,110.0957,110.8337,110.0458,110.3051,426180.0
2024-12-18 10:10:00,110.57,111.35,110.5,111.3,485476.0,110.2752,111.0531,110.2054,111.0033,485476.0
2024-12-18 10:15:00,111.3,111.31,110.58,110.77,359742.0,111.0033,111.0132,110.2852,110.4747,359742.0
2024-12-18 10:20:00,110.76,111.15,110.38,110.45,309822.0,110.4647,110.8537,110.0857,110.1555,309822.0
2024-12-18 10:25:00,110.44,110.84,110.35,110.77,272300.0,110.1455,110.5445,110.0558,110.4747,272300.0
2024-12-18 10:30:00,110.79,111.06,110.63,110.96,276371.0,110.4946,110.7639,110.335,110.6642,276371.0
2024-12-18 10:35:00,110.95,111.05,110.64,110.7,210908.0,110.6542,110.7539,110.345,110.4049,210908.0
2024-12-18 10:40:00,110.69,110.88,110.44,110.65,228504.0,110.3949,110.5844,110.1455,110.355,228504.0
2024-12-18 10:45:00,110.7,111.2,110.66,111.01,239589.0,110.4049,110.9035,110.365,110.714,239589.0
2024-12-18 10:50:00,111.0,111.36,110.66,110.84,313987.0,110.7041,111.0631,110.365,110.5445,313987.0
2024-12-18 10:55:00,110.83,111.15,110.77,110.87,144561.0,110.5345,110.8537,110.4747,110.5744,144561.0
2024-12-18 11:00:00,110.85,111.14,110.78,111.12,132715.0,110.5545,110.8437,110.4846,110.8237,132715.0
2024-12-18 11:05:00,111.1,111.26,111.07,111.18,250132.0,110.8038,110.9634,110.7739,110.8836,250132.0
2024-12-18 11:10:00,111.18,111.75,111.15,111.6,557328.0,110.8836,111.4521,110.8537,111.3025,557328.0
2024-12-18 11:15:00,111.59,111.61,110.89,111.04,281974.0,111.2925,111.3124,110.5943,110.7439,281974.0
2024-12-18 11:20:00,111.04,111.17,110.9,111.11,190449.0,110.7439,110.8736,110.6043,110.8138,190449.0
2024-12-18 11:25:00,111.12,111.58,111.05,111.44,228562.0,110.8237,111.2825,110.7539,111.1429,228562.0
2024-12-18 11:30:00,111.43,111.49,111.08,111.08,182241.0,111.1329,111.1927,110.7838,110.7838,182241.0
2024-12-18 11:35:00,111.09,111.17,110.86,111.01,246881.0,110.7938,110.8736,110.5644,110.714,246881.0
2024-12-18 11:40:00,111.01,111.07,110.76,110.82,241765.0,110.714,110.7739,110.4647,110.5245,241765.0
2024-12-18 11:45:00,110.82,110.82,110.42,110.49,329456.0,110.5245,110.5245,110.1256,110.1954,329456.0
2024-12-18 11:50:00,110.5,110.56,110.1,110.48,286996.0,110.2054,110.2652,109.8065,110.1854,286996.0
2024-12-18 11:55:00,110.46,110.46,110.08,110.34,151003.0,110.1655,110.1655,109.7865,110.0458,151003.0
2024-12-18 12:00:00,110.34,110.43,110.17,110.18,109512.0,110.0458,110.1356,109.8763,109.8862,109512.0
2024-12-18 12:05:00,110.2,110.28,109.98,110.17,276533.0,109.9062,109.986,109.6868,109.8763,276533.0
2024-12-18 12:10:00,110.15,110.18,109.9,109.93,264510.0,109.8563,109.8862,109.607,109.6369,264510.0
2024-12-18 12:15:00,109.93,110.35,109.92,110.35,182073.0,109.6369,110.0558,109.6269,110.0558,182073.0
2024-12-18 12:20:00,110.32,110.54,110.1,110.5,267041.0,110.0259,110.2453,109.8065,110.2054,267041.0
2024-12-18 12:25:00,110.53,110.55,110.13,110.15,192167.0,110.2353,110.2553,109.8364,109.8563,192167.0
2024-12-18 12:30:00,110.13,110.51,110.08,110.44,121925.0,109.8364,110.2154,109.7865,110.1455,121925.0
2024-12-18 12:35:00,110.43,110.64,110.01,110.15,109110.0,110.1356,110.345,109.7167,109.8563,109110.0
2024-12-18 12:40:00,110.13,110.18,109.96,110.02,227262.0,109.8364,109.8862,109.6668,109.7267,227262.0
2024-12-18 12:45:00,110.02,110.1,109.9,110.01,186390.0,109.7267,109.8065,109.607,109.7167,186390.0
2024-12-18 12:50:00,110.0,110.23,109.96,110.21,123270.0,109.7067,109.9361,109.6668,109.9162,123270.0
2024-12-18 12:55:00,110.22,110.4,110.11,110.4,221623.0,109.9261,110.1057,109.8164,110.1057,221623.0
2024-12-18 13:00:00,110.39,110.42,110.05,110.1,208987.0,110.0957,110.1256,109.7566,109.8065,208987.0
2024-12-18 13:05:00,110.1,110.55,110.03,110.54,145825.0,109.8065,110.2553,109.7366,110.2453,145825.0
2024-12-18 13:10:00,110.52,110.6,110.15,110.24,294367.0,110.2253,110.3051,109.8563,109.9461,294367.0
2024-12-18 13:15:00,110.22,110.4,110.13,110.23,107386.0,109.9261,110.1057,109.8364,109.9361,107386.0
2024-12-18 13:20:00,110.23,110.36,110.13,110.27,146525.0,109.9361,110.0658,109.8364,109.976,146525.0
2024-12-18 13:25:00,110.27,110.4,110.17,110.19,105807.0,109.976,110.1057,109.8763,109.8962,105807.0
2024-12-18 13:30:00,110.2,110.23,110.0,110.0,185382.0,109.9062,109.9361,109.7067,109.7067,185382.0
2024-12-18 13:35:00,110.02,110.2,110.01,110.07,119742.0,109.7267,109.9062,109.7167,109.7765,119742.0
2024-12-18 13:40:00,110.07,110.16,109.98,110.12,163357.0,109.7765,109.8663,109.6868,109.8264,163357.0
2024-12-18 13:45:00,110.1,110.19,109.96,110.08,190578.0,109.8065,109.8962,109.6668,109.7865,190578.0
2024-12-18 13:50:00,110.08,110.44,110.06,110.43,210894.0,109.7865,110.1455,109.7666,110.1356,210894.0
2024-12-18 13:55:00,110.44,110.58,110.26,110.49,233636.0,110.1455,110.2852,109.966,110.1954,233636.0
2024-12-18 14:00:00,110.48,110.49,109.61,109.83,546737.0,110.1854,110.1954,109.3178,109.5372,546737.0
2024-12-18 14:05:00,109.81,109.84,108.56,108.94,915564.0,109.5172,109.5471,108.2706,108.6495,915564.0
2024-12-18 14:10:00,108.97,109.36,108.89,109.11,351851.0,108.6795,109.0684,108.5997,108.8191,351851.0
2024-12-18 14:15:00,109.14,109.36,108.91,109.14,277330.0,108.849,109.0684,108.6196,108.849,277330.0
2024-12-18 14:20:00,109.13,109.9,109.13,109.89,406403.0,108.839,109.607,108.839,109.597,406403.0
2024-12-18 14:25:00,109.89,109.97,109.17,109.24,289232.0,109.597,109.6768,108.8789,108.9487,289232.0
2024-12-18 14:30:00,109.23,109.7,108.83,109.43,303694.0,108.9388,109.4075,108.5398,109.1382,303694.0
2024-12-18 14:35:00,109.4,109.43,108.84,109.07,245551.0,109.1083,109.1382,108.5498,108.7792,245551.0
2024-12-18 14:40:00,109.1,109.33,108.43,108.51,320749.0,108.8091,109.0385,108.1409,108.2207,320749.0
2024-12-18 14:45:00,108.48,108.53,107.4,108.08,561841.0,108.1908,108.2406,107.1137,107.7918,561841.0
2024-12-18 14:50:00,108.11,108.18,107.26,107.3,481736.0,107.8218,107.8916,106.974,107.0139,481736.0
2024-12-18 14:55:00,107.31,107.37,106.69,106.86,499179.0,107.0239,107.0837,106.4055,106.5751,499179.0
2024-12-18 15:00:00,106.86,107.27,106.27,106.35,393765.0,106.5751,106.984,105.9867,106.0665,393765.0
2024-12-18 15:05:00,106.36,106.86,106.17,106.55,524976.0,106.0764,106.5751,105.8869,106.2659,524976.0
2024-12-18 15:10:00,106.51,106.58,105.91,106.27,505509.0,106.226,106.2958,105.6276,105.9867,505509.0
2024-12-18 15:15:00,106.24,106.8,106.19,106.27,447696.0,105.9567,106.5153,105.9069,105.9867,447696.0
2024-12-18 15:20:00,106.27,106.5,105.8,106.0,672094.0,105.9867,106.2161,105.5179,105.7174,672094.0
2024-12-18 15:25:00,106.03,106.06,105.45,105.6,666742.0,105.7473,105.7772,105.1688,105.3184,666742.0
2024-12-18 15:30:00,105.6,105.73,104.82,105.01,737706.0,105.3184,105.4481,104.5405,104.73,737706.0
2024-12-18 15:35:00,105.08,105.14,103.73,103.86,970496.0,104.7998,104.8597,103.4534,103.5831,970496.0
2024-12-18 15:40:00,103.86,104.02,102.73,103.54,1219191.0,103.5831,103.7427,102.4561,103.2639,1219191.0
2024-12-18 15:45:00,103.48,105.2,103.24,105.07,1198264.0,103.2041,104.9195,102.9647,104.7899,1198264.0
2024-12-18 15:50:00,105.08,105.78,105.0,105.4,1180819.0,104.7998,105.498,104.72,105.119,1180819.0
2024-12-18 15:55:00,105.4,105.42,103.4,103.62,2141964.0,105.119,105.1389,103.1243,103.3437,2141964.0
2024-12-19 09:30:00,90.06,91.0,88.0,88.16,4156581.0,89.8199,90.7574,87.7654,87.9249,4156581.0
2024-12-19 09:35:00,88.16,88.41,86.15,86.38,3573417.0,87.9249,88.1743,85.9203,86.1497,3573417.0
2024-12-19 09:40:00,86.4,87.64,85.57,86.45,3538999.0,86.1696,87.4063,85.3419,86.2195,3538999.0
2024-12-19 09:45:00,86.45,87.25,85.92,86.78,2698955.0,86.2195,87.0174,85.6909,86.5486,2698955.0
2024-12-19 09:50:00,86.76,87.26,86.12,86.12,1541619.0,86.5287,87.0273,85.8904,85.8904,1541619.0
2024-12-19 09:55:00,86.13,87.72,86.12,86.82,1580262.0,85.9004,87.4861,85.8904,86.5885,1580262.0
2024-12-19 10:00:00,86.83,87.59,86.32,86.51,1407637.0,86.5985,87.3565,86.0899,86.2793,1407637.0
2024-12-19 10:05:00,86.52,86.7,85.2,85.31,2080714.0,86.2893,86.4688,84.9728,85.0825,2080714.0
2024-12-19 10:10:00,85.31,86.31,85.1,86.1,1566418.0,85.0825,86.0799,84.8731,85.8704,1566418.0
2024-12-19 10:15:00,86.07,86.4,85.7,85.99,1313991.0,85.8405,86.1696,85.4715,85.7607,1313991.0
2024-12-19 10:20:00,85.98,86.14,85.23,85.4,1173008.0,85.7508,85.9103,85.0028,85.1723,1173008.0
2024-12-19 10:25:00,85.4,85.66,85.0,85.01,1283191.0,85.1723,85.4316,84.7734,84.7833,1283191.0
2024-12-19 10:30:00,85.0,85.52,85.0,85.28,1228326.0,84.7734,85.292,84.7734,85.0526,1228326.0
2024-12-19 10:35:00,85.27,85.88,85.25,85.28,1071273.0,85.0427,85.651,85.0227,85.0526,1071273.0
2024-12-19 10:40:00,85.29,85.97,85.2,85.75,930117.0,85.0626,85.7408,84.9728,85.5214,930117.0
2024-12-19 10:45:00,85.75,85.82,85.3,85.73,726708.0,85.5214,85.5912,85.0726,85.5014,726708.0
2024-12-19 10:50:00,85.73,85.79,85.45,85.62,666648.0,85.5014,85.5613,85.2222,85.3917,666648.0
2024-12-19 10:55:00,85.6,86.23,85.51,86.0,884513.0,85.3718,86.0001,85.282,85.7707,884513.0
2024-12-19 11:00:00,85.98,86.42,84.89,84.94,1013419.0,85.7508,86.1896,84.6637,84.7135,1013419.0
2024-12-19 11:05:00,84.94,85.13,84.61,84.82,905100.0,84.7135,84.903,84.3844,84.5939,905100.0
2024-12-19 11:10:00,84.83,85.69,84.82,85.5,713880.0,84.6038,85.4615,84.5939,85.272,713880.0
2024-12-19 11:15:00,85.5,86.63,85.46,86.49,924175.0,85.272,86.399,85.2321,86.2594,924175.0
2024-12-19 11:20:00,86.53,87.28,86.45,87.24,1063942.0,86.2993,87.0473,86.2195,87.0074,1063942.0
2024-12-19 11:25:00,87.25,88.53,87.11,87.11,1506694.0,87.0174,88.294,86.8777,86.8777,1506694.0
2024-12-19 11:30:00,87.11,87.78,87.0,87.17,782925.0,86.8777,87.546,86.768,86.9376,782925.0
2024-12-19 11:35:00,87.17,87.79,87.1,87.59,624851.0,86.9376,87.5559,86.8678,87.3565,624851.0
2024-12-19 11:40:00,87.59,87.87,87.34,87.73,629378.0,87.3565,87.6357,87.1071,87.4961,629378.0
2024-12-19 11:45:00,87.75,87.9,87.3,87.4,513637.0,87.516,87.6656,87.0672,87.167,513637.0
2024-12-19 11:50:00,87.43,87.69,87.18,87.25,411239.0,87.1969,87.4562,86.9476,87.0174,411239.0
2024-12-19 11:55:00,87.25,87.54,86.81,86.97,714376.0,87.0174,87.3066,86.5785,86.7381,714376.0
2024-12-19 12:00:00,86.97,87.08,86.65,86.83,423136.0,86.7381,86.8478,86.419,86.5985,423136.0
2024-12-19 12:05:00,86.85,87.26,86.77,86.94,443831.0,86.6184,87.0273,86.5387,86.7082,443831.0
2024-12-19 12:10:00,86.94,86.97,86.45,86.45,459313.0,86.7082,86.7381,86.2195,86.2195,459313.0
2024-12-19 12:15:00,86.45,86.53,86.1,86.25,455395.0,86.2195,86.2993,85.8704,86.02,455395.0
2024-12-19 12:20:00,86.26,86.57,86.11,86.56,418014.0,86.03,86.3392,85.8804,86.3292,418014.0
2024-12-19 12:25:00,86.56,86.78,86.33,86.51,376876.0,86.3292,86.5486,86.0998,86.2793,376876.0
2024-12-19 12:30:00,86.5,86.65,86.13,86.4,307380.0,86.2694,86.419,85.9004,86.1696,307380.0
2024-12-19 12:35:00,86.4,86.48,86.15,86.4,240737.0,86.1696,86.2494,85.9203,86.1696,240737.0
2024-12-19 12:40:00,86.39,86.68,86.26,86.62,273733.0,86.1597,86.4489,86.03,86.3891,273733.0
2024-12-19 12:45:00,86.61,86.92,86.51,86.85,282744.0,86.3791,86.6883,86.2793,86.6184,282744.0
2024-12-19 12:50:00,86.89,86.95,86.54,86.93,357602.0,86.6583,86.7182,86.3093,86.6982,357602.0
2024-12-19 12:55:00,86.92,87.37,86.92,87.09,452593.0,86.6883,87.1371,86.6883,86.8578,452593.0
2024-12-19 13:00:00,87.06,87.23,86.42,86.54,361937.0,86.8279,86.9974,86.1896,86.3093,361937.0
2024-12-19 13:05:00,86.54,86.76,86.47,86.61,375496.0,86.3093,86.5287,86.2395,86.3791,375496.0
2024-12-19 13:10:00,86.59,87.11,86.56,86.94,301801.0,86.3591,86.8777,86.3292,86.7082,301801.0
2024-12-19 13:15:00,86.98,87.05,86.53,86.63,302203.0,86.7481,86.8179,86.2993,86.399,302203.0
2024-12-19 13:20:00,86.62,86.67,86.01,86.45,462975.0,86.3891,86.4389,85.7807,86.2195,462975.0
2024-12-19 13:25:00,86.41,86.81,86.41,86.63,288144.0,86.1796,86.5785,86.1796,86.399,288144.0
2024-12-19 13:30:00,86.63,86.66,86.31,86.45,294924.0,86.399,86.4289,86.0799,86.2195,294924.0
2024-12-19 13:35:00,86.47,86.54,86.29,86.3,257072.0,86.2395,86.3093,86.0599,86.0699,257072.0
2024-12-19 13:40:00,86.32,86.34,85.57,85.58,760119.0,86.0899,86.1098,85.3419,85.3518,760119.0
2024-12-19 13:45:00,85.58,86.4,85.57,86.37,459644.0,85.3518,86.1696,85.3419,86.1397,459644.0
2024-12-19 13:50:00,86.36,86.69,86.22,86.59,417604.0,86.1297,86.4589,85.9901,86.3591,417604.0
2024-12-19 13:55:00,86.58,87.19,86.54,87.09,409050.0,86.3492,86.9575,86.3093,86.8578,409050.0
2024-12-19 14:00:00,87.09,87.1,86.6,86.88,493590.0,86.8578,86.8678,86.3691,86.6484,493590.0
2024-12-19 14:05:00,86.88,87.26,86.78,87.06,372227.0,86.6484,87.0273,86.5486,86.8279,372227.0
2024-12-19 14:10:00,87.09,87.18,86.8,86.9,337020.0,86.8578,86.9476,86.5686,86.6683,337020.0
2024-12-19 14:15:00,86.9,87.01,86.81,86.92,286776.0,86.6683,86.778,86.5785,86.6883,286776.0
2024-12-19 14:20:00,86.9,86.91,86.49,86.7,336040.0,86.6683,86.6783,86.2594,86.4688,336040.0
2024-12-19 14:25:00,86.71,86.82,86.52,86.82,280620.0,86.4788,86.5885,86.2893,86.5885,280620.0
2024-12-19 14:30:00,86.8,87.14,86.7,86.87,308654.0,86.5686,86.9077,86.4688,86.6384,308654.0
2024-12-19 14:35:00,86.9,87.21,86.77,86.88,346609.0,86.6683,86.9775,86.5387,86.6484,346609.0
2024-12-19 14:40:00,86.9,87.07,86.76,86.9,321557.0,86.6683,86.8379,86.5287,86.6683,321557.0
2024-12-19 14:45:00,86.89,86.99,86.65,86.82,231745.0,86.6583,86.7581,86.419,86.5885,231745.0
2024-12-19 14:50:00,86.84,86.91,86.65,86.69,204403.0,86.6085,86.6783,86.419,86.4589,204403.0
2024-12-19 14:55:00,86.69,86.81,86.51,86.52,257449.0,86.4589,86.5785,86.2793,86.2893,257449.0
2024-12-19 15:00:00,86.52,86.85,86.5,86.61,373508.0,86.2893,86.6184,86.2694,86.3791,373508.0
2024-12-19 15:05:00,86.6,86.7,86.46,86.52,377186.0,86.3691,86.4688,86.2295,86.2893,377186.0
2024-12-19 15:10:00,86.52,86.76,86.25,86.71,665443.0,86.2893,86.5287,86.02,86.4788,665443.0
2024-12-19 15:15:00,86.71,86.76,86.52,86.67,288565.0,86.4788,86.5287,86.2893,86.4389,288565.0
2024-12-19 15:20:00,86.67,87.38,86.66,87.32,580812.0,86.4389,87.147,86.4289,87.0872,580812.0
2024-12-19 15:25:00,87.32,87.55,87.03,87.36,528575.0,87.0872,87.3166,86.798,87.1271,528575.0
2024-12-19 15:30:00,87.37,87.64,87.36,87.5,470295.0,87.1371,87.4063,87.1271,87.2667,470295.0
2024-12-19 15:35:00,87.5,87.57,87.0,87.17,559413.0,87.2667,87.3365,86.768,86.9376,559413.0
2024-12-19 15:40:00,87.16,87.49,86.69,86.76,556187.0,86.9276,87.2567,86.4589,86.5287,556187.0
2024-12-19 15:45:00,86.75,86.76,86.38,86.39,1100247.0,86.5187,86.5287,86.1497,86.1597,1100247.0
2024-12-19 15:50:00,86.38,86.49,86.05,86.21,1233254.0,86.1497,86.2594,85.8206,85.9801,1233254.0
2024-12-19 15:55:00,86.24,87.09,86.23,87.09,1957732.0,86.0101,86.8578,86.0001,86.8578,1957732.0
2024-12-20 09:30:00,85.41,85.6,83.54,84.32,3455032.0,85.1823,85.3718,83.3173,84.0952,3455032.0
2024-12-20 09:35:00,84.34,85.2,83.94,85.08,1266800.0,84.1151,84.9728,83.7162,84.8532,1266800.0
2024-12-20 09:40:00,85.05,85.19,84.43,84.66,980754.0,84.8232,84.9629,84.2049,84.4343,980754.0
2024-12-20 09:45:00,84.61,84.8,84.12,84.35,735681.0,84.3844,84.5739,83.8957,84.1251,735681.0
2024-12-20 09:50:00,84.35,84.88,84.0,84.83,908785.0,84.1251,84.6537,83.776,84.6038,908785.0
2024-12-20 09:55:00,84.84,85.28,84.83,85.08,595456.0,84.6138,85.0526,84.6038,84.8532,595456.0
2024-12-20 10:00:00,85.1,86.5,85.07,86.34,644825.0,84.8731,86.2694,84.8432,86.1098,644825.0
2024-12-20 10:05:00,86.34,86.65,85.86,85.94,574343.0,86.1098,86.419,85.6311,85.7109,574343.0
2024-12-20 10:10:00,85.96,86.44,85.9,86.29,381174.0,85.7308,86.2095,85.671,86.0599,381174.0
2024-12-20 10:15:00,86.3,86.3,85.65,86.16,368500.0,86.0699,86.0699,85.4216,85.9303,368500.0
2024-12-20 10:20:00,86.14,86.77,86.11,86.7,435144.0,85.9103,86.5387,85.8804,86.4688,435144.0
2024-12-20 10:25:00,86.67,86.8,86.4,86.54,372422.0,86.4389,86.5686,86.1696,86.3093,372422.0
2024-12-20 10:30:00,86.52,87.2,86.5,86.99,607168.0,86.2893,86.9675,86.2694,86.7581,607168.0
2024-12-20 10:35:00,87.0,87.21,86.69,86.88,464779.0,86.768,86.9775,86.4589,86.6484,464779.0
2024-12-20 10:40:00,86.89,87.02,86.56,86.91,390247.0,86.6583,86.788,86.3292,86.6783,390247.0
2024-12-20 10:45:00,86.93,86.99,86.5,86.68,302314.0,86.6982,86.7581,86.2694,86.4489,302314.0
2024-12-20 10:50:00,86.67,86.81,86.5,86.67,338082.0,86.4389,86.5785,86.2694,86.4389,338082.0
2024-12-20 10:55:00,86.66,86.8,86.53,86.56,284799.0,86.4289,86.5686,86.2993,86.3292,284799.0
2024-12-20 11:00:00,86.54,86.82,86.37,86.7,468363.0,86.3093,86.5885,86.1397,86.4688,468363.0
2024-12-20 11:05:00,86.72,86.8,86.2,86.5,356854.0,86.4888,86.5686,85.9702,86.2694,356854.0
2024-12-20 11:10:00,86.51,87.13,86.49,86.98,517296.0,86.2793,86.8977,86.2594,86.7481,517296.0
2024-12-20 11:15:00,86.98,87.38,86.9,87.35,524707.0,86.7481,87.147,86.6683,87.1171,524707.0
2024-12-20 11:20:00,87.36,87.71,87.24,87.62,479082.0,87.1271,87.4761,87.0074,87.3864,479082.0
2024-12-20 11:25:00,87.61,87.73,87.31,87.48,338804.0,87.3764,87.4961,87.0772,87.2468,338804.0
2024-12-20 11:30:00,87.47,87.65,87.3,87.63,294485.0,87.2368,87.4163,87.0672,87.3964,294485.0
2024-12-20 11:35:00,87.62,88.01,87.6,87.99,361106.0,87.3864,87.7753,87.3664,87.7554,361106.0
2024-12-20 11:40:00,87.99,88.26,87.9,88.09,347370.0,87.7554,88.0247,87.6656,87.8551,347370.0
2024-12-20 11:45:00,88.08,88.33,87.83,87.88,454858.0,87.8452,88.0945,87.5958,87.6457,454858.0
2024-12-20 11:50:00,87.89,88.06,87.54,87.73,280660.0,87.6557,87.8252,87.3066,87.4961,280660.0
2024-12-20 11:55:00,87.74,87.89,87.62,87.76,175153.0,87.5061,87.6557,87.3864,87.526,175153.0
2024-12-20 12:00:00,87.76,87.78,87.56,87.77,231519.0,87.526,87.546,87.3265,87.536,231519.0
2024-12-20 12:05:00,87.77,88.09,87.74,88.07,271707.0,87.536,87.8551,87.5061,87.8352,271707.0
2024-12-20 12:10:00,88.07,88.18,87.61,87.64,215934.0,87.8352,87.9449,87.3764,87.4063,215934.0
2024-12-20 12:15:00,87.64,87.77,87.42,87.48,249593.0,87.4063,87.536,87.1869,87.2468,249593.0
2024-12-20 12:20:00,87.48,87.52,87.2,87.33,233010.0,87.2468,87.2867,86.9675,87.0972,233010.0
2024-12-20 12:25:00,87.31,87.86,87.31,87.78,239039.0,87.0772,87.6257,87.0772,87.546,239039.0
2024-12-20 12:30:00,87.77,87.81,87.45,87.67,166524.0,87.536,87.5759,87.2168,87.4363,166524.0
2024-12-20 12:35:00,87.65,88.44,87.6,88.38,346032.0,87.4163,88.2042,87.3664,88.1444,346032.0
2024-12-20 12:40:00,88.37,88.45,88.15,88.34,272280.0,88.1344,88.2142,87.915,88.1045,272280.0
2024-12-20 12:45:00,88.34,88.44,88.2,88.4,238878.0,88.1045,88.2042,87.9648,88.1643,238878.0
2024-12-20 12:50:00,88.41,88.51,88.3,88.43,238054.0,88.1743,88.274,88.0646,88.1942,238054.0
2024-12-20 12:55:00,88.45,88.53,88.38,88.5,208282.0,88.2142,88.294,88.1444,88.264,208282.0
2024-12-20 13:00:00,88.5,88.58,88.36,88.45,270282.0,88.264,88.3438,88.1244,88.2142,270282.0
2024-12-20 13:05:00,88.45,88.63,88.39,88.54,266207.0,88.2142,88.3937,88.1543,88.3039,266207.0
2024-12-20 13:10:00,88.54,88.54,88.21,88.47,354524.0,88.3039,88.3039,87.9748,88.2341,354524.0
2024-12-20 13:15:00,88.48,88.52,88.0,88.16,374847.0,88.2441,88.284,87.7654,87.9249,374847.0
2024-12-20 13:20:00,88.17,88.17,87.76,87.89,380843.0,87.9349,87.9349,87.526,87.6557,380843.0
2024-12-20 13:25:00,87.89,88.01,87.57,87.6,190434.0,87.6557,87.7753,87.3365,87.3664,190434.0
2024-12-20 13:30:00,87.58,87.92,87.55,87.85,146477.0,87.3465,87.6856,87.3166,87.6158,146477.0
2024-12-20 13:35:00,87.87,88.25,87.87,88.08,199585.0,87.6357,88.0147,87.6357,87.8452,199585.0
2024-12-20 13:40:00,88.06,88.34,88.0,88.28,146498.0,87.8252,88.1045,87.7654,88.0446,146498.0
2024-12-20 13:45:00,88.28,88.37,88.12,88.2,144129.0,88.0446,88.1344,87.8851,87.9648,144129.0
2024-12-20 13:50:00,88.19,88.35,88.04,88.29,195379.0,87.9549,88.1144,87.8053,88.0546,195379.0
2024-12-20 13:55:00,88.29,88.38,87.94,88.0,175305.0,88.0546,88.1444,87.7055,87.7654,175305.0
2024-12-20 14:00:00,87.97,88.2,87.93,88.2,139853.0,87.7355,87.9648,87.6956,87.9648,139853.0
2024-12-20 14:05:00,88.2,88.42,88.15,88.29,143279.0,87.9648,88.1843,87.915,88.0546,143279.0
2024-12-20 14:10:00,88.28,88.42,88.01,88.19,153600.0,88.0446,88.1843,87.7753,87.9549,153600.0
2024-12-20 14:15:00,88.19,88.44,88.15,88.42,118907.0,87.9549,88.2042,87.915,88.1843,118907.0
2024-12-20 14:20:00,88.42,88.64,88.33,88.6,189635.0,88.1843,88.4037,88.0945,88.3638,189635.0
2024-12-20 14:25:00,88.62,88.98,88.61,88.93,293833.0,88.3837,88.7428,88.3737,88.6929,293833.0
2024-12-20 14:30:00,88.93,89.09,88.76,88.95,371431.0,88.6929,88.8525,88.5233,88.7128,371431.0
2024-12-20 14:35:00,88.95,89.07,88.8,88.92,257257.0,88.7128,88.8325,88.5632,88.6829,257257.0
2024-12-20 14:40:00,88.9,89.06,88.82,89.04,207679.0,88.663,88.8225,88.5832,88.8026,207679.0
2024-12-20 14:45:00,89.06,89.31,89.01,89.06,270190.0,88.8225,89.0719,88.7727,88.8225,270190.0
2024-12-20 14:50:00,89.07,89.24,89.0,89.19,213158.0,88.8325,89.0021,88.7627,88.9522,213158.0
2024-12-20 14:55:00,89.2,89.29,88.91,88.98,226886.0,88.9622,89.0519,88.6729,88.7428,226886.0
2024-12-20 15:00:00,88.97,89.23,88.93,89.13,170486.0,88.7328,88.9921,88.6929,88.8924,170486.0
2024-12-20 15:05:00,89.12,89.37,89.11,89.23,202069.0,88.8824,89.1317,88.8724,88.9921,202069.0
2024-12-20 15:10:00,89.24,89.32,88.94,88.97,205186.0,89.0021,89.0819,88.7029,88.7328,205186.0
2024-12-20 15:15:00,88.96,89.21,88.94,89.06,209364.0,88.7228,88.9721,88.7029,88.8225,209364.0
2024-12-20 15:20:00,89.06,89.23,88.86,89.11,233090.0,88.8225,88.9921,88.6231,88.8724,233090.0
2024-12-20 15:25:00,89.1,89.28,89.08,89.27,255508.0,88.8624,89.042,88.8425,89.032,255508.0
2024-12-20 15:30:00,89.27,89.3,88.75,88.92,529938.0,89.032,89.0619,88.5134,88.6829,529938.0
2024-12-20 15:35:00,88.92,89.35,88.91,89.31,450516.0,88.6829,89.1118,88.6729,89.0719,450516.0
2024-12-20 15:40:00,89.31,89.47,89.16,89.47,541228.0,89.0719,89.2315,88.9223,89.2315,541228.0
2024-12-20 15:45:00,89.46,89.81,89.45,89.66,797029.0,89.2215,89.5705,89.2115,89.4209,797029.0
2024-12-20 15:50:00,89.65,89.69,89.31,89.52,1055869.0,89.411,89.4509,89.0719,89.2813,1055869.0
2024-12-20 15:55:00,89.52,90.25,89.4,90.12,2522202.0,89.2813,90.0094,89.1616,89.8797,2522202.0
2024-12-23 09:30:00,90.21,91.1,89.72,90.66,1100861.0,89.9695,90.8571,89.4808,90.4183,1100861.0
2024-12-23 09:35:00,90.66,90.92,90.23,90.25,356539.0,90.4183,90.6776,89.9894,90.0094,356539.0
2024-12-23 09:40:00,90.25,90.36,89.53,89.6,477462.0,90.0094,90.1191,89.2913,89.3611,477462.0
2024-12-23 09:45:00,89.59,89.64,88.92,89.34,606290.0,89.3511,89.401,88.6829,89.1018,606290.0
2024-12-23 09:50:00,89.3,89.45,88.81,89.32,352670.0,89.0619,89.2115,88.5732,89.0819,352670.0
2024-12-23 09:55:00,89.32,90.16,89.2,89.81,395292.0,89.0819,89.9196,88.9622,89.5705,395292.0
2024-12-23 10:00:00,89.81,89.99,89.29,89.86,253777.0,89.5705,89.7501,89.0519,89.6204,253777.0
2024-12-23 10:05:00,89.84,89.95,88.84,88.86,314304.0,89.6005,89.7102,88.6031,88.6231,314304.0
2024-12-23 10:10:00,88.87,89.26,88.41,89.07,419167.0,88.6331,89.022,88.1743,88.8325,419167.0
2024-12-23 10:15:00,89.04,89.42,88.95,89.13,230013.0,88.8026,89.1816,88.7128,88.8924,230013.0
2024-12-23 10:20:00,89.11,89.33,88.82,88.85,279532.0,88.8724,89.0918,88.5832,88.6131,279532.0
2024-12-23 10:25:00,88.85,88.9,88.4,88.5,307013.0,88.6131,88.663,88.1643,88.264,307013.0
2024-12-23 10:30:00,88.52,88.74,88.4,88.64,195162.0,88.284,88.5034,88.1643,88.4037,195162.0
2024-12-23 10:35:00,88.67,89.1,88.49,88.93,228829.0,88.4336,88.8624,88.2541,88.6929,228829.0
2024-12-23 10:40:00,88.95,89.11,88.55,88.6,185239.0,88.7128,88.8724,88.3139,88.3638,185239.0
2024-12-23 10:45:00,88.59,88.73,88.45,88.69,217586.0,88.3538,88.4934,88.2142,88.4535,217586.0
2024-12-23 10:50:00,88.69,88.88,88.63,88.84,118976.0,88.4535,88.643,88.3937,88.6031,118976.0
2024-12-23 10:55:00,88.84,89.03,88.66,88.79,164996.0,88.6031,88.7926,88.4236,88.5533,164996.0
2024-12-23 11:00:00,88.77,89.0,88.7,88.85,192765.0,88.5333,88.7627,88.4635,88.6131,192765.0
2024-12-23 11:05:00,88.82,88.95,88.67,88.7,214704.0,88.5832,88.7128,88.4336,88.4635,214704.0
2024-12-23 11:10:00,88.7,88.78,88.53,88.64,145490.0,88.4635,88.5433,88.294,88.4037,145490.0
2024-12-23 11:15:00,88.65,88.96,88.58,88.92,142688.0,88.4136,88.7228,88.3438,88.6829,142688.0
2024-12-23 11:20:00,88.91,88.92,88.67,88.77,116506.0,88.6729,88.6829,88.4336,88.5333,116506.0
2024-12-23 11:25:00,88.79,89.21,88.76,89.06,149494.0,88.5533,88.9721,88.5233,88.8225,149494.0
2024-12-23 11:30:00,89.06,89.09,88.83,88.97,115120.0,88.8225,88.8525,88.5932,88.7328,115120.0
2024-12-23 11:35:00,88.96,89.28,88.95,89.12,152525.0,88.7228,89.042,88.7128,88.8824,152525.0
2024-12-23 11:40:00,89.11,89.41,89.01,89.34,161507.0,88.8724,89.1716,88.7727,89.1018,161507.0
2024-12-23 11:45:00,89.36,89.4,89.06,89.07,104509.0,89.1217,89.1616,88.8225,88.8325,104509.0
2024-12-23 11:50:00,89.06,89.14,88.8,88.95,158735.0,88.8225,88.9023,88.5632,88.7128,158735.0
2024-12-23 11:55:00,88.95,88.99,88.76,88.87,115676.0,88.7128,88.7527,88.5233,88.6331,115676.0
2024-12-23 12:00:00,88.83,89.14,88.78,88.9,126371.0,88.5932,88.9023,88.5433,88.663,126371.0
2024-12-23 12:05:00,88.89,89.08,88.81,88.82,101958.0,88.653,88.8425,88.5732,88.5832,101958.0
2024-12-23 12:10:00,88.86,88.87,88.58,88.63,145171.0,88.6231,88.6331,88.3438,88.3937,145171.0
2024-12-23 12:15:00,88.58,88.67,88.43,88.66,275414.0,88.3438,88.4336,88.1942,88.4236,275414.0
2024-12-23 12:20:00,88.66,88.7,88.49,88.63,106354.0,88.4236,88.4635,88.2541,88.3937,106354.0
2024-12-23 12:25:00,88.65,88.83,88.57,88.59,136970.0,88.4136,88.5932,88.3339,88.3538,136970.0
2024-12-23 12:30:00,88.59,88.95,88.58,88.87,182393.0,88.3538,88.7128,88.3438,88.6331,182393.0
2024-12-23 12:35:00,88.87,89.13,88.75,89.04,169751.0,88.6331,88.8924,88.5134,88.8026,169751.0
2024-12-23 12:40:00,89.02,89.24,88.84,89.2,155932.0,88.7827,89.0021,88.6031,88.9622,155932.0
2024-12-23 12:45:00,89.21,89.43,89.04,89.4,162796.0,88.9721,89.1916,88.8026,89.1616,162796.0
2024-12-23 12:50:00,89.4,89.41,89.06,89.14,122850.0,89.1616,89.1716,88.8225,88.9023,122850.0
2024-12-23 12:55:00,89.18,89.21,89.05,89.12,91677.0,88.9422,88.9721,88.8126,88.8824,91677.0
2024-12-23 13:00:00,89.13,89.23,89.02,89.11,74373.0,88.8924,88.9921,88.7827,88.8724,74373.0
2024-12-23 13:05:00,89.11,89.18,88.92,89.03,157758.0,88.8724,88.9422,88.6829,88.7926,157758.0
2024-12-23 13:10:00,89.03,89.14,88.9,89.04,155748.0,88.7926,88.9023,88.663,88.8026,155748.0
2024-12-23 13:15:00,89.06,89.27,89.04,89.06,102049.0,88.8225,89.032,88.8026,88.8225,102049.0
2024-12-23 13:20:00,89.05,89.28,89.0,89.26,118258.0,88.8126,89.042,88.7627,89.022,118258.0
2024-12-23 13:25:00,89.25,89.37,89.1,89.16,101323.0,89.012,89.1317,88.8624,88.9223,101323.0
2024-12-23 13:30:00,89.14,89.17,89.03,89.06,127159.0,88.9023,88.9323,88.7926,88.8225,127159.0
2024-12-23 13:35:00,89.05,89.28,89.04,89.25,109602.0,88.8126,89.042,88.8026,89.012,109602.0
2024-12-23 13:40:00,89.26,89.31,89.16,89.21,94800.0,89.022,89.0719,88.9223,88.9721,94800.0
2024-12-23 13:45:00,89.23,89.42,89.2,89.38,113512.0,88.9921,89.1816,88.9622,89.1417,113512.0
2024-12-23 13:50:00,89.38,89.49,89.33,89.35,103538.0,89.1417,89.2514,89.0918,89.1118,103538.0
2024-12-23 13:55:00,89.33,89.48,89.33,89.37,91479.0,89.0918,89.2414,89.0918,89.1317,91479.0
2024-12-23 14:00:00,89.37,89.48,89.35,89.46,65347.0,89.1317,89.2414,89.1118,89.2215,65347.0
2024-12-23 14:05:00,89.47,89.67,89.39,89.65,146195.0,89.2315,89.4309,89.1517,89.411,146195.0
2024-12-23 14:10:00,89.65,89.69,89.47,89.69,93644.0,89.411,89.4509,89.2315,89.4509,93644.0
2024-12-23 14:15:00,89.68,89.77,89.62,89.7,126259.0,89.4409,89.5307,89.3811,89.4608,126259.0
2024-12-23 14:20:00,89.71,89.98,89.68,89.98,170788.0,89.4708,89.7401,89.4409,89.7401,170788.0
2024-12-23 14:25:00,89.96,90.01,89.78,89.79,328049.0,89.7201,89.77,89.5406,89.5506,328049.0
2024-12-23 14:30:00,89.81,89.89,89.69,89.83,143050.0,89.5705,89.6503,89.4509,89.5905,143050.0
2024-12-23 14:35:00,89.83,89.88,89.7,89.73,187664.0,89.5905,89.6404,89.4608,89.4908,187664.0
2024-12-23 14:40:00,89.73,90.07,89.7,90.02,234696.0,89.4908,89.8299,89.4608,89.78,234696.0
2024-12-23 14:45:00,90.03,90.06,89.85,89.88,143602.0,89.79,89.8199,89.6104,89.6404,143602.0
2024-12-23 14:50:00,89.88,90.05,89.86,90.01,156942.0,89.6404,89.8099,89.6204,89.77,156942.0
2024-12-23 14:55:00,90.03,90.04,89.73,89.76,95757.0,89.79,89.7999,89.4908,89.5207,95757.0
2024-12-23 15:00:00,89.75,89.84,89.47,89.52,138771.0,89.5107,89.6005,89.2315,89.2813,138771.0
2024-12-23 15:05:00,89.51,89.52,89.33,89.39,121172.0,89.2713,89.2813,89.0918,89.1517,121172.0
2024-12-23 15:10:00,89.38,89.51,89.26,89.5,99721.0,89.1417,89.2713,89.022,89.2614,99721.0
2024-12-23 15:15:00,89.52,89.58,89.23,89.35,138057.0,89.2813,89.3412,88.9921,89.1118,138057.0
2024-12-23 15:20:00,89.33,89.5,89.32,89.46,75455.0,89.0918,89.2614,89.0819,89.2215,75455.0
2024-12-23 15:25:00,89.48,89.9,89.46,89.86,163092.0,89.2414,89.6603,89.2215,89.6204,163092.0
2024-12-23 15:30:00,89.87,89.99,89.79,89.89,153862.0,89.6304,89.7501,89.5506,89.6503,153862.0
2024-12-23 15:35:00,89.89,89.92,89.71,89.73,123141.0,89.6503,89.6803,89.4708,89.4908,123141.0
2024-12-23 15:40:00,89.74,90.01,89.73,89.93,197456.0,89.5007,89.77,89.4908,89.6902,197456.0
2024-12-23 15:45:00,89.93,90.01,89.68,89.76,199537.0,89.6902,89.77,89.4409,89.5207,199537.0
2024-12-23 15:50:00,89.77,89.81,89.52,89.59,306483.0,89.5307,89.5705,89.2813,89.3511,306483.0
2024-12-23 15:55:00,89.59,89.88,89.07,89.88,2272739.0,89.3511,89.6404,88.8325,89.6404,2272739.0
2024-12-24 09:30:00,89.59,89.7,88.9,89.27,731301.0,89.3511,89.4608,88.663,89.032,731301.0
2024-12-24 09:35:00,89.27,89.39,88.4,88.44,481139.0,89.032,89.1517,88.1643,88.2042,481139.0
2024-12-24 09:40:00,88.43,89.0,88.23,88.62,461015.0,88.1942,88.7627,87.9948,88.3837,461015.0
2024-12-24 09:45:00,88.62,88.92,88.5,88.9,402592.0,88.3837,88.6829,88.264,88.663,402592.0
2024-12-24 09:50:00,88.91,89.07,88.62,88.82,276169.0,88.6729,88.8325,88.3837,88.5832,276169.0
2024-12-24 09:55:00,88.85,89.2,88.82,89.04,214248.0,88.6131,88.9622,88.5832,88.8026,214248.0
2024-12-24 10:00:00,89.07,89.34,89.04,89.27,225158.0,88.8325,89.1018,88.8026,89.032,225158.0
2024-12-24 10:05:00,89.26,89.28,88.96,89.04,198483.0,89.022,89.042,88.7228,88.8026,198483.0
2024-12-24 10:10:00,89.03,89.2,88.96,89.02,170135.0,88.7926,88.9622,88.7228,88.7827,170135.0
2024-12-24 10:15:00,89.05,89.27,89.04,89.06,127537.0,88.8126,89.032,88.8026,88.8225,127537.0
2024-12-24 10:20:00,89.04,89.25,88.98,89.21,103637.0,88.8026,89.012,88.7428,88.9721,103637.0
2024-12-24 10:25:00,89.2,89.21,88.98,89.06,116873.0,88.9622,88.9721,88.7428,88.8225,116873.0
2024-12-24 10:30:00,89.04,89.23,88.97,89.02,134441.0,88.8026,88.9921,88.7328,88.7827,134441.0
2024-12-24 10:35:00,89.02,89.23,88.85,89.0,207934.0,88.7827,88.9921,88.6131,88.7627,207934.0
2024-12-24 10:40:00,88.98,89.12,88.93,88.99,130123.0,88.7428,88.8824,88.6929,88.7527,130123.0
2024-12-24 10:45:00,89.0,89.04,88.88,88.98,155247.0,88.7627,88.8026,88.643,88.7428,155247.0
2024-12-24 10:50:00,89.0,89.09,88.88,88.91,133628.0,88.7627,88.8525,88.643,88.6729,133628.0
2024-12-24 10:55:00,88.91,89.02,88.76,88.85,160049.0,88.6729,88.7827,88.5233,88.6131,160049.0
2024-12-24 11:00:00,88.83,89.11,88.76,89.0,213328.0,88.5932,88.8724,88.5233,88.7627,213328.0
2024-12-24 11:05:00,89.01,89.24,88.96,89.21,261506.0,88.7727,89.0021,88.7228,88.9721,261506.0
2024-12-24 11:10:00,89.2,89.2,88.97,89.1,189527.0,88.9622,88.9622,88.7328,88.8624,189527.0
2024-12-24 11:15:00,89.1,89.11,88.98,89.01,114471.0,88.8624,88.8724,88.7428,88.7727,114471.0
2024-12-24 11:20:00,89.02,89.1,88.85,89.02,272906.0,88.7827,88.8624,88.6131,88.7827,272906.0
2024-12-24 11:25:00,89.02,89.42,88.98,89.34,232335.0,88.7827,89.1816,88.7428,89.1018,232335.0
2024-12-24 11:30:00,89.34,89.56,89.28,89.32,291956.0,89.1018,89.3212,89.042,89.0819,291956.0
2024-12-24 11:35:00,89.32,89.45,89.23,89.29,170366.0,89.0819,89.2115,88.9921,89.0519,170366.0
2024-12-24 11:40:00,89.29,89.58,89.28,89.48,138793.0,89.0519,89.3412,89.042,89.2414,138793.0
2024-12-24 11:45:00,89.49,89.56,89.38,89.39,115424.0,89.2514,89.3212,89.1417,89.1517,115424.0
2024-12-24 11:50:00,89.39,89.5,89.17,89.32,128183.0,89.1517,89.2614,88.9323,89.0819,128183.0
2024-12-24 11:55:00,89.33,89.56,89.28,89.3,167491.0,89.0918,89.3212,89.042,89.0619,167491.0
2024-12-24 12:00:00,89.3,89.33,89.16,89.22,194489.0,89.0619,89.0918,88.9223,88.9821,194489.0
2024-12-24 12:05:00,89.22,89.3,89.06,89.14,162670.0,88.9821,89.0619,88.8225,88.9023,162670.0
2024-12-24 12:10:00,89.15,89.37,89.12,89.26,142731.0,88.9123,89.1317,88.8824,89.022,142731.0
2024-12-24 12:15:00,89.26,89.44,89.22,89.32,147252.0,89.022,89.2015,88.9821,89.0819,147252.0
2024-12-24 12:20:00,89.32,89.42,89.24,89.25,121929.0,89.0819,89.1816,89.0021,89.012,121929.0
2024-12-24 12:25:00,89.24,89.54,89.23,89.53,183208.0,89.0021,89.3013,88.9921,89.2913,183208.0
2024-12-24 12:30:00,89.53,89.55,88.95,88.95,230318.0,89.2913,89.3112,88.7128,88.7128,230318.0
2024-12-24 12:35:00,88.95,89.12,88.78,89.07,318956.0,88.7128,88.8824,88.5433,88.8325,318956.0
2024-12-24 12:40:00,89.07,89.16,88.92,88.98,217307.0,88.8325,88.9223,88.6829,88.7428,217307.0
2024-12-24 12:45:00,88.98,88.98,88.75,88.84,268844.0,88.7428,88.7428,88.5134,88.6031,268844.0
2024-12-24 12:50:00,88.84,89.02,88.84,88.93,221278.0,88.6031,88.7827,88.6031,88.6929,221278.0
2024-12-24 12:55:00,88.94,89.32,88.78,89.27,688077.0,88.7029,89.0819,88.5433,89.032,688077.0
2024-12-26 09:30:00,88.56,89.08,88.1,89.03,521074.0,88.3239,88.8425,87.8651,88.7926,521074.0
2024-12-26 09:35:00,88.99,89.1,88.84,88.93,203257.0,88.7527,88.8624,88.6031,88.6929,203257.0
2024-12-26 09:40:00,88.9,89.29,88.77,88.95,227237.0,88.663,89.0519,88.5333,88.7128,227237.0
2024-12-26 09:45:00,88.93,89.0,88.63,88.71,196189.0,88.6929,88.7627,88.3937,88.4735,196189.0
2024-12-26 09:50:00,88.76,88.8,88.3,88.37,195461.0,88.5233,88.5632,88.0646,88.1344,195461.0
2024-12-26 09:55:00,88.38,88.71,88.25,88.64,224941.0,88.1444,88.4735,88.0147,88.4037,224941.0
2024-12-26 10:00:00,88.64,89.01,88.58,89.0,314091.0,88.4037,88.7727,88.3438,88.7627,314091.0
2024-12-26 10:05:00,88.99,89.1,88.62,88.64,205936.0,88.7527,88.8624,88.3837,88.4037,205936.0
2024-12-26 10:10:00,88.63,88.78,88.51,88.61,200257.0,88.3937,88.5433,88.274,88.3737,200257.0
2024-12-26 10:15:00,88.62,88.74,88.55,88.62,107727.0,88.3837,88.5034,88.3139,88.3837,107727.0
2024-12-26 10:20:00,88.64,88.75,88.51,88.52,143134.0,88.4037,88.5134,88.274,88.284,143134.0
2024-12-26 10:25:00,88.5,88.58,88.43,88.54,184569.0,88.264,88.3438,88.1942,88.3039,184569.0
2024-12-26 10:30:00,88.52,88.91,88.51,88.91,205989.0,88.284,88.6729,88.274,88.6729,205989.0
2024-12-26 10:35:00,88.92,89.3,88.91,89.13,192620.0,88.6829,89.0619,88.6729,88.8924,192620.0
2024-12-26 10:40:00,89.12,89.17,88.95,88.95,96047.0,88.8824,88.9323,88.7128,88.7128,96047.0
2024-12-26 10:45:00,88.95,89.19,88.93,89.05,106295.0,88.7128,88.9522,88.6929,88.8126,106295.0
2024-12-26 10:50:00,89.06,89.3,89.03,89.05,92215.0,88.8225,89.0619,88.7926,88.8126,92215.0
2024-12-26 10:55:00,89.07,89.32,89.0,89.24,167653.0,88.8325,89.0819,88.7627,89.0021,167653.0
2024-12-26 11:00:00,89.26,89.34,89.04,89.13,114086.0,89.022,89.1018,88.8026,88.8924,114086.0
2024-12-26 11:05:00,89.11,89.25,89.08,89.19,74187.0,88.8724,89.012,88.8425,88.9522,74187.0
2024-12-26 11:10:00,89.21,89.66,89.19,89.54,188738.0,88.9721,89.4209,88.9522,89.3013,188738.0
2024-12-26 11:15:00,89.55,89.57,89.34,89.42,92553.0,89.3112,89.3312,89.1018,89.1816,92553.0
2024-12-26 11:20:00,89.43,89.45,89.19,89.19,74139.0,89.1916,89.2115,88.9522,88.9522,74139.0
2024-12-26 11:25:00,89.2,89.23,89.1,89.19,66427.0,88.9622,88.9921,88.8624,88.9522,66427.0
2024-12-26 11:30:00,89.16,89.32,89.15,89.28,55235.0,88.9223,89.0819,88.9123,89.042,55235.0
2024-12-26 11:35:00,89.27,89.32,89.14,89.19,44244.0,89.032,89.0819,88.9023,88.9522,44244.0
2024-12-26 11:40:00,89.18,89.38,89.16,89.29,68211.0,88.9422,89.1417,88.9223,89.0519,68211.0
2024-12-26 11:45:00,89.29,89.3,89.13,89.19,42644.0,89.0519,89.0619,88.8924,88.9522,42644.0
2024-12-26 11:50:00,89.2,89.38,89.12,89.31,90217.0,88.9622,89.1417,88.8824,89.0719,90217.0
2024-12-26 11:55:00,89.32,89.52,89.32,89.44,87550.0,89.0819,89.2813,89.0819,89.2015,87550.0
2024-12-26 12:00:00,89.43,89.58,89.38,89.41,67933.0,89.1916,89.3412,89.1417,89.1716,67933.0
2024-12-26 12:05:00,89.43,89.47,89.32,89.4,61601.0,89.1916,89.2315,89.0819,89.1616,61601.0
2024-12-26 12:10:00,89.4,89.58,89.4,89.55,69629.0,89.1616,89.3412,89.1616,89.3112,69629.0
2024-12-26 12:15:00,89.57,89.64,89.47,89.48,70689.0,89.3312,89.401,89.2315,89.2414,70689.0
2024-12-26 12:20:00,89.48,89.54,89.35,89.53,47917.0,89.2414,89.3013,89.1118,89.2913,47917.0
2024-12-26 12:25:00,89.55,89.68,89.5,89.56,137325.0,89.3112,89.4409,89.2614,89.3212,137325.0
2024-12-26 12:30:00,89.55,89.8,89.5,89.78,109211.0,89.3112,89.5606,89.2614,89.5406,109211.0
2024-12-26 12:35:00,89.79,89.96,89.73,89.87,146370.0,89.5506,89.7201,89.4908,89.6304,146370.0
2024-12-26 12:40:00,89.86,89.97,89.82,89.91,91039.0,89.6204,89.7301,89.5805,89.6703,91039.0
2024-12-26 12:45:00,89.91,89.99,89.6,89.82,181375.0,89.6703,89.7501,89.3611,89.5805,181375.0
2024-12-26 12:50:00,89.82,90.08,89.7,90.06,221841.0,89.5805,89.8398,89.4608,89.8199,221841.0
2024-12-26 12:55:00,90.07,90.2,89.85,89.99,152732.0,89.8299,89.9595,89.6104,89.7501,152732.0
2024-12-26 13:00:00,89.98,90.14,89.96,89.97,74948.0,89.7401,89.8997,89.7201,89.7301,74948.0
2024-12-26 13:05:00,89.96,90.12,89.79,90.09,100956.0,89.7201,89.8797,89.5506,89.8498,100956.0
2024-12-26 13:10:00,90.08,90.12,89.9,89.94,90298.0,89.8398,89.8797,89.6603,89.7002,90298.0
2024-12-26 13:15:00,89.92,90.2,89.92,90.1,104845.0,89.6803,89.9595,89.6803,89.8598,104845.0
2024-12-26 13:20:00,90.09,90.13,90.01,90.06,82663.0,89.8498,89.8897,89.77,89.8199,82663.0
2024-12-26 13:25:00,90.06,90.18,90.05,90.12,69897.0,89.8199,89.9396,89.8099,89.8797,69897.0
2024-12-26 13:30:00,90.12,90.23,89.99,90.02,95124.0,89.8797,89.9894,89.7501,89.78,95124.0
2024-12-26 13:35:00,90.06,90.22,90.06,90.17,81060.0,89.8199,89.9795,89.8199,89.9296,81060.0
2024-12-26 13:40:00,90.17,90.24,90.0,90.03,81526.0,89.9296,89.9994,89.76,89.79,81526.0
2024-12-26 13:45:00,90.05,90.18,90.0,90.13,70407.0,89.8099,89.9396,89.76,89.8897,70407.0
2024-12-26 13:50:00,90.16,90.25,90.08,90.22,69711.0,89.9196,90.0094,89.8398,89.9795,69711.0
2024-12-26 13:55:00,90.19,90.34,90.16,90.2,87683.0,89.9495,90.0991,89.9196,89.9595,87683.0
2024-12-26 14:00:00,90.19,90.21,90.1,90.15,81471.0,89.9495,89.9695,89.8598,89.9096,81471.0
2024-12-26 14:05:00,90.16,90.25,90.13,90.2,80424.0,89.9196,90.0094,89.8897,89.9595,80424.0
2024-12-26 14:10:00,90.21,90.29,90.15,90.24,59738.0,89.9695,90.0493,89.9096,89.9994,59738.0
2024-12-26 14:15:00,90.23,90.24,89.98,90.01,79596.0,89.9894,89.9994,89.7401,89.77,79596.0
2024-12-26 14:20:00,90.0,90.19,89.99,90.17,72739.0,89.76,89.9495,89.7501,89.9296,72739.0
2024-12-26 14:25:00,90.16,90.33,90.13,90.32,90563.0,89.9196,90.0892,89.8897,90.0792,90563.0
2024-12-26 14:30:00,90.31,90.41,90.25,90.38,138775.0,90.0692,90.1689,90.0094,90.139,138775.0
2024-12-26 14:35:00,90.38,90.49,90.33,90.46,108465.0,90.139,90.2487,90.0892,90.2188,108465.0
2024-12-26 14:40:00,90.47,90.63,90.47,90.56,132102.0,90.2288,90.3884,90.2288,90.3185,132102.0
2024-12-26 14:45:00,90.56,90.6,90.45,90.51,77583.0,90.3185,90.3584,90.2088,90.2687,77583.0
2024-12-26 14:50:00,90.51,90.59,90.41,90.46,79455.0,90.2687,90.3485,90.1689,90.2188,79455.0
2024-12-26 14:55:00,90.46,90.53,90.45,90.5,106375.0,90.2188,90.2886,90.2088,90.2587,106375.0
2024-12-26 15:00:00,90.49,90.49,90.36,90.47,77531.0,90.2487,90.2487,90.1191,90.2288,77531.0
2024-12-26 15:05:00,90.46,90.51,90.4,90.44,57987.0,90.2188,90.2687,90.159,90.1989,57987.0
2024-12-26 15:10:00,90.44,90.45,90.27,90.32,98812.0,90.1989,90.2088,90.0293,90.0792,98812.0
2024-12-26 15:15:00,90.33,90.46,90.27,90.45,71109.0,90.0892,90.2188,90.0293,90.2088,71109.0
2024-12-26 15:20:00,90.45,90.5,90.4,90.46,52367.0,90.2088,90.2587,90.159,90.2188,52367.0
2024-12-26 15:25:00,90.45,90.46,90.39,90.41,98263.0,90.2088,90.2188,90.149,90.1689,98263.0
2024-12-26 15:30:00,90.4,90.55,90.36,90.42,83580.0,90.159,90.3086,90.1191,90.1789,83580.0
2024-12-26 15:35:00,90.41,90.43,90.28,90.3,69970.0,90.1689,90.1889,90.0393,90.0592,69970.0
2024-12-26 15:40:00,90.29,90.54,90.28,90.51,126397.0,90.0493,90.2986,90.0393,90.2687,126397.0
2024-12-26 15:45:00,90.5,90.54,90.26,90.35,147221.0,90.2587,90.2986,90.0193,90.1091,147221.0
2024-12-26 15:50:00,90.34,90.4,89.99,90.08,336962.0,90.0991,90.159,89.7501,89.8398,336962.0
2024-12-26 15:55:00,90.07,90.12,89.77,89.82,696584.0,89.8299,89.8797,89.5307,89.5805,696584.0
2024-12-27 09:30:00,89.02,89.49,88.72,88.81,446947.0,88.7827,89.2514,88.4835,88.5732,446947.0
2024-12-27 09:35:00,88.84,89.27,88.79,88.96,286563.0,88.6031,89.032,88.5533,88.7228,286563.0
2024-12-27 09:40:00,88.95,89.13,88.7,88.78,257333.0,88.7128,88.8924,88.4635,88.5433,257333.0
2024-12-27 09:45:00,88.76,89.22,88.73,89.14,236737.0,88.5233,88.9821,88.4934,88.9023,236737.0
2024-12-27 09:50:00,89.14,89.17,88.82,88.92,227461.0,88.9023,88.9323,88.5832,88.6829,227461.0
2024-12-27 09:55:00,88.91,88.94,88.4,88.49,363267.0,88.6729,88.7029,88.1643,88.2541,363267.0
2024-12-27 10:00:00,88.5,88.54,88.02,88.08,381486.0,88.264,88.3039,87.7853,87.8452,381486.0
2024-12-27 10:05:00,88.1,88.31,87.8,88.22,307120.0,87.8651,88.0745,87.5659,87.9848,307120.0
2024-12-27 10:10:00,88.21,88.24,87.89,88.07,181689.0,87.9748,88.0047,87.6557,87.8352,181689.0
2024-12-27 10:15:00,88.12,88.13,87.58,87.72,255558.0,87.8851,87.895,87.3465,87.4861,255558.0
2024-12-27 10:20:00,87.71,88.28,87.63,88.05,178869.0,87.4761,88.0446,87.3964,87.8152,178869.0
2024-12-27 10:25:00,88.04,88.22,88.01,88.19,130510.0,87.8053,87.9848,87.7753,87.9549,130510.0
2024-12-27 10:30:00,88.16,88.24,87.72,87.81,153851.0,87.9249,88.0047,87.4861,87.5759,153851.0
2024-12-27 10:35:00,87.83,88.3,87.83,88.28,127566.0,87.5958,88.0646,87.5958,88.0446,127566.0
2024-12-27 10:40:00,88.25,88.6,88.19,88.36,253718.0,88.0147,88.3638,87.9549,88.1244,253718.0
2024-12-27 10:45:00,88.32,88.51,88.26,88.38,99883.0,88.0845,88.274,88.0247,88.1444,99883.0
2024-12-27 10:50:00,88.39,88.58,88.33,88.48,95802.0,88.1543,88.3438,88.0945,88.2441,95802.0
2024-12-27 10:55:00,88.47,88.55,88.38,88.49,82738.0,88.2341,88.3139,88.1444,88.2541,82738.0
2024-12-27 11:00:00,88.48,88.58,88.2,88.31,122222.0,88.2441,88.3438,87.9648,88.0745,122222.0
2024-12-27 11:05:00,88.33,88.4,88.09,88.33,124509.0,88.0945,88.1643,87.8551,88.0945,124509.0
2024-12-27 11:10:00,88.36,88.5,88.21,88.24,78645.0,88.1244,88.264,87.9748,88.0047,78645.0
2024-12-27 11:15:00,88.26,88.45,88.24,88.28,55880.0,88.0247,88.2142,88.0047,88.0446,55880.0
2024-12-27 11:20:00,88.26,88.5,88.24,88.43,71875.0,88.0247,88.264,88.0047,88.1942,71875.0
2024-12-27 11:25:00,88.42,88.7,88.42,88.7,126619.0,88.1843,88.4635,88.1843,88.4635,126619.0
2024-12-27 11:30:00,88.69,88.75,88.52,88.64,91571.0,88.4535,88.5134,88.284,88.4037,91571.0
2024-12-27 11:35:00,88.63,88.76,88.58,88.64,61695.0,88.3937,88.5233,88.3438,88.4037,61695.0
2024-12-27 11:40:00,88.64,88.67,88.38,88.46,95202.0,88.4037,88.4336,88.1444,88.2241,95202.0
2024-12-27 11:45:00,88.45,88.59,88.38,88.48,102252.0,88.2142,88.3538,88.1444,88.2441,102252.0
2024-12-27 11:50:00,88.48,88.52,88.3,88.31,85540.0,88.2441,88.284,88.0646,88.0745,85540.0
2024-12-27 11:55:00,88.3,88.55,88.3,88.42,85967.0,88.0646,88.3139,88.0646,88.1843,85967.0
2024-12-27 12:00:00,88.43,88.49,88.15,88.19,81886.0,88.1942,88.2541,87.915,87.9549,81886.0
2024-12-27 12:05:00,88.2,88.22,87.93,88.13,155908.0,87.9648,87.9848,87.6956,87.895,155908.0
2024-12-27 12:10:00,88.13,88.27,88.12,88.19,79554.0,87.895,88.0347,87.8851,87.9549,79554.0
2024-12-27 12:15:00,88.17,88.23,87.98,88.05,63903.0,87.9349,87.9948,87.7454,87.8152,63903.0
2024-12-27 12:20:00,88.05,88.2,88.05,88.08,62380.0,87.8152,87.9648,87.8152,87.8452,62380.0
2024-12-27 12:25:00,88.1,88.26,88.04,88.1,55241.0,87.8651,88.0247,87.8053,87.8651,55241.0
2024-12-27 12:30:00,88.09,88.2,88.01,88.04,78485.0,87.8551,87.9648,87.7753,87.8053,78485.0
2024-12-27 12:35:00,88.02,88.04,87.82,87.94,94081.0,87.7853,87.8053,87.5859,87.7055,94081.0
2024-12-27 12:40:00,87.97,88.11,87.94,88.04,70082.0,87.7355,87.8751,87.7055,87.8053,70082.0
2024-12-27 12:45:00,88.01,88.14,87.94,88.12,66766.0,87.7753,87.905,87.7055,87.8851,66766.0
2024-12-27 12:50:00,88.13,88.3,88.13,88.29,81172.0,87.895,88.0646,87.895,88.0546,81172.0
2024-12-27 12:55:00,88.28,88.31,88.2,88.23,54413.0,88.0446,88.0745,87.9648,87.9948,54413.0
2024-12-27 13:00:00,88.25,88.44,88.23,88.42,72604.0,88.0147,88.2042,87.9948,88.1843,72604.0
2024-12-27 13:05:00,88.42,88.54,88.29,88.38,130386.0,88.1843,88.3039,88.0546,88.1444,130386.0
2024-12-27 13:10:00,88.38,88.46,88.3,88.42,44287.0,88.1444,88.2241,88.0646,88.1843,44287.0
2024-12-27 13:15:00,88.43,88.55,88.39,88.5,54608.0,88.1942,88.3139,88.1543,88.264,54608.0
2024-12-27 13:20:00,88.5,88.55,88.4,88.52,46438.0,88.264,88.3139,88.1643,88.284,46438.0
2024-12-27 13:25:00,88.52,88.58,88.38,88.47,57398.0,88.284,88.3438,88.1444,88.2341,57398.0
2024-12-27 13:30:00,88.47,88.6,88.41,88.57,72465.0,88.2341,88.3638,88.1743,88.3339,72465.0
2024-12-27 13:35:00,88.57,88.6,88.45,88.5,103104.0,88.3339,88.3638,88.2142,88.264,103104.0
2024-12-27 13:40:00,88.5,88.56,88.47,88.56,81830.0,88.264,88.3239,88.2341,88.3239,81830.0
2024-12-27 13:45:00,88.57,88.68,88.44,88.53,56662.0,88.3339,88.4436,88.2042,88.294,56662.0
2024-12-27 13:50:00,88.54,88.87,88.53,88.86,96254.0,88.3039,88.6331,88.294,88.6231,96254.0
2024-12-27 13:55:00,88.86,88.96,88.85,88.9,86392.0,88.6231,88.7228,88.6131,88.663,86392.0
2024-12-27 14:00:00,88.92,88.96,88.81,88.94,52893.0,88.6829,88.7228,88.5732,88.7029,52893.0
2024-12-27 14:05:00,88.94,89.1,88.91,88.95,135762.0,88.7029,88.8624,88.6729,88.7128,135762.0
2024-12-27 14:10:00,88.94,89.01,88.83,88.91,74870.0,88.7029,88.7727,88.5932,88.6729,74870.0
2024-12-27 14:15:00,88.91,89.0,88.83,88.99,78591.0,88.6729,88.7627,88.5932,88.7527,78591.0
2024-12-27 14:20:00,88.97,89.0,88.68,88.76,68243.0,88.7328,88.7627,88.4436,88.5233,68243.0
2024-12-27 14:25:00,88.77,88.86,88.72,88.8,57432.0,88.5333,88.6231,88.4835,88.5632,57432.0
2024-12-27 14:30:00,88.79,89.01,88.78,89.01,79247.0,88.5533,88.7727,88.5433,88.7727,79247.0
2024-12-27 14:35:00,89.0,89.08,88.97,89.03,100837.0,88.7627,88.8425,88.7328,88.7926,100837.0
2024-12-27 14:40:00,89.04,89.17,89.02,89.13,64583.0,88.8026,88.9323,88.7827,88.8924,64583.0
2024-12-27 14:45:00,89.14,89.22,89.1,89.16,95045.0,88.9023,88.9821,88.8624,88.9223,95045.0
2024-12-27 14:50:00,89.16,89.17,89.02,89.03,68227.0,88.9223,88.9323,88.7827,88.7926,68227.0
2024-12-27 14:55:00,89.03,89.23,89.02,89.15,80087.0,88.7926,88.9921,88.7827,88.9123,80087.0
2024-12-27 15:00:00,89.15,89.17,88.97,89.05,98329.0,88.9123,88.9323,88.7328,88.8126,98329.0
2024-12-27 15:05:00,89.09,89.09,88.89,89.03,79410.0,88.8525,88.8525,88.653,88.7926,79410.0
2024-12-27 15:10:00,89.04,89.05,88.59,88.64,123571.0,88.8026,88.8126,88.3538,88.4037,123571.0
2024-12-27 15:15:00,88.64,88.84,88.64,88.8,109292.0,88.4037,88.6031,88.4037,88.5632,109292.0
2024-12-27 15:20:00,88.76,88.94,88.72,88.91,150144.0,88.5233,88.7029,88.4835,88.6729,150144.0
2024-12-27 15:25:00,88.92,88.96,88.77,88.83,124551.0,88.6829,88.7228,88.5333,88.5932,124551.0
2024-12-27 15:30:00,88.81,88.83,88.66,88.8,130034.0,88.5732,88.5932,88.4236,88.5632,130034.0
2024-12-27 15:35:00,88.79,88.85,88.67,88.79,120724.0,88.5533,88.6131,88.4336,88.5533,120724.0
2024-12-27 15:40:00,88.8,88.84,88.6,88.64,155373.0,88.5632,88.6031,88.3638,88.4037,155373.0
2024-12-27 15:45:00,88.64,88.74,88.57,88.73,125169.0,88.4037,88.5034,88.3339,88.4934,125169.0
2024-12-27 15:50:00,88.74,89.07,88.69,88.77,344750.0,88.5034,88.8325,88.4535,88.5333,344750.0
2024-12-27 15:55:00,88.77,88.78,88.49,88.62,942111.0,88.5333,88.5433,88.2541,88.3837,942111.0
2024-12-30 09:30:00,86.98,87.05,85.45,85.81,1275898.0,86.865,86.9349,85.3371,85.6966,1275898.0
2024-12-30 09:35:00,85.82,86.1,85.39,85.61,506781.0,85.7066,85.9862,85.2771,85.4968,506781.0
2024-12-30 09:40:00,85.59,85.6,85.26,85.53,509603.0,85.4769,85.4869,85.1473,85.4169,509603.0
2024-12-30 09:45:00,85.52,85.6,85.11,85.38,431892.0,85.407,85.4869,84.9975,85.2671,431892.0
2024-12-30 09:50:00,85.37,85.48,84.92,85.15,493058.0,85.2572,85.367,84.8078,85.0375,493058.0
2024-12-30 09:55:00,85.14,85.43,84.98,85.02,327219.0,85.0275,85.3171,84.8677,84.9076,327219.0
2024-12-30 10:00:00,85.03,85.35,84.77,85.03,526471.0,84.9176,85.2372,84.658,84.9176,526471.0
2024-12-30 10:05:00,85.04,85.24,84.92,84.98,239106.0,84.9276,85.1273,84.8078,84.8677,239106.0
2024-12-30 10:10:00,84.98,85.09,84.86,85.03,271504.0,84.8677,84.9775,84.7478,84.9176,271504.0
2024-12-30 10:15:00,85.0,85.02,84.58,84.67,414076.0,84.8877,84.9076,84.4682,84.5581,414076.0
2024-12-30 10:20:00,84.69,84.82,84.63,84.78,206228.0,84.5781,84.7079,84.5181,84.6679,206228.0
2024-12-30 10:25:00,84.78,85.18,84.78,85.11,319513.0,84.6679,85.0674,84.6679,84.9975,319513.0
2024-12-30 10:30:00,85.11,85.43,85.05,85.41,268096.0,84.9975,85.3171,84.9376,85.2971,268096.0
2024-12-30 10:35:00,85.37,85.73,85.28,85.72,287882.0,85.2572,85.6167,85.1673,85.6067,287882.0
2024-12-30 10:40:00,85.7,85.83,85.52,85.72,350710.0,85.5867,85.7166,85.407,85.6067,350710.0
2024-12-30 10:45:00,85.72,85.85,85.44,85.51,233187.0,85.6067,85.7365,85.3271,85.397,233187.0
2024-12-30 10:50:00,85.53,85.67,85.42,85.67,167171.0,85.4169,85.5568,85.3071,85.5568,167171.0
2024-12-30 10:55:00,85.68,85.98,85.64,85.97,240236.0,85.5668,85.8664,85.5268,85.8564,240236.0
2024-12-30 11:00:00,85.95,85.96,85.56,85.66,204186.0,85.8364,85.8464,85.4469,85.5468,204186.0
2024-12-30 11:05:00,85.66,85.74,85.5,85.67,198333.0,85.5468,85.6267,85.387,85.5568,198333.0
2024-12-30 11:10:00,85.67,85.74,85.56,85.67,136470.0,85.5568,85.6267,85.4469,85.5568,136470.0
2024-12-30 11:15:00,85.67,85.95,85.63,85.87,147377.0,85.5568,85.8364,85.5168,85.7565,147377.0
2024-12-30 11:20:00,85.86,85.99,85.64,85.7,173027.0,85.7465,85.8763,85.5268,85.5867,173027.0
2024-12-30 11:25:00,85.71,85.88,85.62,85.88,137543.0,85.5967,85.7665,85.5068,85.7665,137543.0
2024-12-30 11:30:00,85.87,86.27,85.87,86.2,253660.0,85.7565,86.156,85.7565,86.0861,253660.0
2024-12-30 11:35:00,86.2,86.3,86.12,86.23,144646.0,86.0861,86.1859,86.0062,86.116,144646.0
2024-12-30 11:40:00,86.25,86.38,86.19,86.34,143028.0,86.136,86.2658,86.0761,86.2259,143028.0
2024-12-30 11:45:00,86.34,86.37,85.91,85.94,132281.0,86.2259,86.2558,85.7964,85.8264,132281.0
2024-12-30 11:50:00,85.95,86.22,85.95,86.22,182689.0,85.8364,86.106,85.8364,86.106,182689.0
2024-12-30 11:55:00,86.22,86.34,86.12,86.19,204092.0,86.106,86.2259,86.0062,86.0761,204092.0
2024-12-30 12:00:00,86.18,86.52,86.15,86.39,140478.0,86.0661,86.4056,86.0361,86.2758,140478.0
2024-12-30 12:05:00,86.38,86.39,86.13,86.35,93640.0,86.2658,86.2758,86.0162,86.2359,93640.0
2024-12-30 12:10:00,86.34,86.47,86.34,86.39,74662.0,86.2259,86.3557,86.2259,86.2758,74662.0
2024-12-30 12:15:00,86.39,86.48,86.13,86.16,158024.0,86.2758,86.3657,86.0162,86.0461,158024.0
2024-12-30 12:20:00,86.15,86.39,86.14,86.36,107854.0,86.0361,86.2758,86.0261,86.2459,107854.0
2024-12-30 12:25:00,86.37,86.41,86.26,86.3,104924.0,86.2558,86.2958,86.146,86.1859,104924.0
2024-12-30 12:30:00,86.31,86.35,86.18,86.28,82886.0,86.1959,86.2359,86.0661,86.166,82886.0
2024-12-30 12:35:00,86.3,86.32,86.16,86.31,67652.0,86.1859,86.2059,86.0461,86.1959,67652.0
2024-12-30 12:40:00,86.32,86.55,86.29,86.54,108368.0,86.2059,86.4356,86.1759,86.4256,108368.0
2024-12-30 12:45:00,86.53,86.66,86.48,86.59,91850.0,86.4156,86.5455,86.3657,86.4755,91850.0
2024-12-30 12:50:00,86.57,86.66,86.43,86.44,98439.0,86.4556,86.5455,86.3158,86.3257,98439.0
2024-12-30 12:55:00,86.43,86.65,86.27,86.59,80236.0,86.3158,86.5355,86.156,86.4755,80236.0
2024-12-30 13:00:00,86.59,86.62,86.44,86.52,78702.0,86.4755,86.5055,86.3257,86.4056,78702.0
2024-12-30 13:05:00,86.53,86.64,86.45,86.6,76930.0,86.4156,86.5255,86.3357,86.4855,76930.0
2024-12-30 13:10:00,86.61,86.81,86.61,86.78,98800.0,86.4955,86.6953,86.4955,86.6653,98800.0
2024-12-30 13:15:00,86.8,86.81,86.62,86.68,85185.0,86.6853,86.6953,86.5055,86.5654,85185.0
2024-12-30 13:20:00,86.69,86.73,86.44,86.47,64430.0,86.5754,86.6154,86.3257,86.3557,64430.0
2024-12-30 13:25:00,86.47,86.62,86.35,86.53,87482.0,86.3557,86.5055,86.2359,86.4156,87482.0
2024-12-30 13:30:00,86.51,86.64,86.44,86.6,61695.0,86.3957,86.5255,86.3257,86.4855,61695.0
2024-12-30 13:35:00,86.6,86.65,86.45,86.58,59282.0,86.4855,86.5355,86.3357,86.4656,59282.0
2024-12-30 13:40:00,86.58,86.69,86.53,86.63,85369.0,86.4656,86.5754,86.4156,86.5155,85369.0
2024-12-30 13:45:00,86.64,86.71,86.57,86.58,110169.0,86.5255,86.5954,86.4556,86.4656,110169.0
2024-12-30 13:50:00,86.59,86.64,86.29,86.33,133076.0,86.4755,86.5255,86.1759,86.2159,133076.0
2024-12-30 13:55:00,86.34,86.48,86.29,86.38,105590.0,86.2259,86.3657,86.1759,86.2658,105590.0
2024-12-30 14:00:00,86.38,86.49,86.35,86.48,42877.0,86.2658,86.3757,86.2359,86.3657,42877.0
2024-12-30 14:05:00,86.48,86.52,86.23,86.36,84633.0,86.3657,86.4056,86.116,86.2459,84633.0
2024-12-30 14:10:00,86.34,86.38,86.17,86.31,99971.0,86.2259,86.2658,86.0561,86.1959,99971.0
2024-12-30 14:15:00,86.3,86.39,86.12,86.13,74936.0,86.1859,86.2758,86.0062,86.0162,74936.0
2024-12-30 14:20:00,86.13,86.2,86.04,86.15,142977.0,86.0162,86.0861,85.9263,86.0361,142977.0
2024-12-30 14:25:00,86.14,86.35,86.13,86.16,107573.0,86.0261,86.2359,86.0162,86.0461,107573.0
2024-12-30 14:30:00,86.17,86.4,86.15,86.28,78203.0,86.0561,86.2858,86.0361,86.166,78203.0
2024-12-30 14:35:00,86.28,86.3,86.18,86.18,48571.0,86.166,86.1859,86.0661,86.0661,48571.0
2024-12-30 14:40:00,86.19,86.29,86.19,86.2,64923.0,86.0761,86.1759,86.0761,86.0861,64923.0
2024-12-30 14:45:00,86.18,86.23,86.1,86.12,70174.0,86.0661,86.116,85.9862,86.0062,70174.0
2024-12-30 14:50:00,86.12,86.19,86.07,86.11,66353.0,86.0062,86.0761,85.9562,85.9962,66353.0
2024-12-30 14:55:00,86.12,86.18,86.02,86.03,54168.0,86.0062,86.0661,85.9063,85.9163,54168.0
2024-12-30 15:00:00,86.03,86.07,85.96,85.96,90377.0,85.9163,85.9562,85.8464,85.8464,90377.0
2024-12-30 15:05:00,85.97,86.0,85.9,85.97,84578.0,85.8564,85.8863,85.7865,85.8564,84578.0
2024-12-30 15:10:00,85.97,86.06,85.82,85.99,150237.0,85.8564,85.9462,85.7066,85.8763,150237.0
2024-12-30 15:15:00,86.0,86.01,85.88,85.92,98713.0,85.8863,85.8963,85.7665,85.8064,98713.0
2024-12-30 15:20:00,85.91,85.97,85.8,85.85,98615.0,85.7964,85.8564,85.6866,85.7365,98615.0
2024-12-30 15:25:00,85.86,85.91,85.58,85.63,195924.0,85.7465,85.7964,85.4669,85.5168,195924.0
2024-12-30 15:30:00,85.63,85.72,85.53,85.58,127856.0,85.5168,85.6067,85.4169,85.4669,127856.0
2024-12-30 15:35:00,85.58,85.61,85.48,85.54,212577.0,85.4669,85.4968,85.367,85.4269,212577.0
2024-12-30 15:40:00,85.55,85.69,85.5,85.58,132703.0,85.4369,85.5767,85.387,85.4669,132703.0
2024-12-30 15:45:00,85.59,85.68,85.47,85.55,167874.0,85.4769,85.5668,85.357,85.4369,167874.0
2024-12-30 15:50:00,85.55,85.93,85.53,85.67,383488.0,85.4369,85.8164,85.4169,85.5568,383488.0
2024-12-30 15:55:00,85.68,85.76,85.23,85.32,861494.0,85.5668,85.6466,85.1173,85.2072,861494.0
2024-12-31 09:30:00,85.59,86.07,85.27,85.96,478416.0,85.4769,85.9562,85.1573,85.8464,478416.0
2024-12-31 09:35:00,85.94,86.04,85.52,85.55,223894.0,85.8264,85.9263,85.407,85.4369,223894.0
2024-12-31 09:40:00,85.55,86.1,85.53,86.02,245226.0,85.4369,85.9862,85.4169,85.9063,245226.0
2024-12-31 09:45:00,86.05,86.4,86.0,86.26,241478.0,85.9363,86.2858,85.8863,86.146,241478.0
2024-12-31 09:50:00,86.24,86.26,85.62,85.77,219050.0,86.126,86.146,85.5068,85.6566,219050.0
2024-12-31 09:55:00,85.76,85.83,85.43,85.6,260063.0,85.6466,85.7166,85.3171,85.4869,260063.0
2024-12-31 10:00:00,85.57,85.58,85.08,85.11,335191.0,85.4569,85.4669,84.9675,84.9975,335191.0
2024-12-31 10:05:00,85.1,85.25,84.77,84.82,444225.0,84.9875,85.1373,84.658,84.7079,444225.0
2024-12-31 10:10:00,84.82,84.99,84.76,84.9,296509.0,84.7079,84.8777,84.648,84.7878,296509.0
2024-12-31 10:15:00,84.89,85.22,84.88,85.11,183437.0,84.7778,85.1074,84.7678,84.9975,183437.0
2024-12-31 10:20:00,85.1,85.35,85.07,85.35,193882.0,84.9875,85.2372,84.9576,85.2372,193882.0
2024-12-31 10:25:00,85.34,85.49,85.11,85.18,182312.0,85.2272,85.377,84.9975,85.0674,182312.0
2024-12-31 10:30:00,85.19,85.39,85.03,85.1,187476.0,85.0774,85.2771,84.9176,84.9875,187476.0
2024-12-31 10:35:00,85.11,85.31,85.04,85.25,165842.0,84.9975,85.1972,84.9276,85.1373,165842.0
2024-12-31 10:40:00,85.23,85.26,84.91,84.94,143706.0,85.1173,85.1473,84.7978,84.8277,143706.0
2024-12-31 10:45:00,84.95,85.09,84.9,84.98,155271.0,84.8377,84.9775,84.7878,84.8677,155271.0
2024-12-31 10:50:00,84.98,85.05,84.92,84.98,94343.0,84.8677,84.9376,84.8078,84.8677,94343.0
2024-12-31 10:55:00,84.98,85.03,84.9,84.94,110070.0,84.8677,84.9176,84.7878,84.8277,110070.0
2024-12-31 11:00:00,84.94,84.99,84.74,84.77,195847.0,84.8277,84.8777,84.628,84.658,195847.0
2024-12-31 11:05:00,84.8,84.89,84.74,84.88,127197.0,84.6879,84.7778,84.628,84.7678,127197.0
2024-12-31 11:10:00,84.89,84.94,84.74,84.85,120911.0,84.7778,84.8277,84.628,84.7378,120911.0
2024-12-31 11:15:00,84.85,84.95,84.66,84.68,169157.0,84.7378,84.8377,84.5481,84.5681,169157.0
2024-12-31 11:20:00,84.68,84.72,84.49,84.63,212471.0,84.5681,84.608,84.3783,84.5181,212471.0
2024-12-31 11:25:00,84.62,84.77,84.59,84.63,126280.0,84.5082,84.658,84.4782,84.5181,126280.0
2024-12-31 11:30:00,84.6,84.72,84.57,84.69,90261.0,84.4882,84.608,84.4582,84.5781,90261.0
2024-12-31 11:35:00,84.7,84.85,84.7,84.8,143294.0,84.588,84.7378,84.588,84.6879,143294.0
2024-12-31 11:40:00,84.8,85.0,84.77,84.92,102278.0,84.6879,84.8877,84.658,84.8078,102278.0
2024-12-31 11:45:00,84.92,85.08,84.88,85.02,156469.0,84.8078,84.9675,84.7678,84.9076,156469.0
2024-12-31 11:50:00,85.02,85.11,84.85,84.87,122608.0,84.9076,84.9975,84.7378,84.7578,122608.0
2024-12-31 11:55:00,84.85,84.9,84.75,84.84,120423.0,84.7378,84.7878,84.638,84.7279,120423.0
2024-12-31 12:00:00,84.83,84.9,84.65,84.87,100258.0,84.7179,84.7878,84.5381,84.7578,100258.0
2024-12-31 12:05:00,84.88,84.89,84.67,84.77,126100.0,84.7678,84.7778,84.5581,84.658,126100.0
2024-12-31 12:10:00,84.77,84.81,84.59,84.66,113419.0,84.658,84.6979,84.4782,84.5481,113419.0
2024-12-31 12:15:00,84.66,84.69,84.56,84.61,109782.0,84.5481,84.5781,84.4482,84.4982,109782.0
2024-12-31 12:20:00,84.62,84.65,84.36,84.39,181119.0,84.5082,84.5381,84.2485,84.2785,181119.0
2024-12-31 12:25:00,84.4,84.45,84.27,84.31,121765.0,84.2884,84.3384,84.1586,84.1986,121765.0
2024-12-31 12:30:00,84.31,84.38,84.25,84.31,159906.0,84.1986,84.2685,84.1386,84.1986,159906.0
2024-12-31 12:35:00,84.33,84.36,84.18,84.26,147535.0,84.2185,84.2485,84.0687,84.1486,147535.0
2024-12-31 12:40:00,84.26,84.46,84.25,84.39,110866.0,84.1486,84.3484,84.1386,84.2785,110866.0
2024-12-31 12:45:00,84.4,84.44,84.33,84.36,82268.0,84.2884,84.3284,84.2185,84.2485,82268.0
2024-12-31 12:50:00,84.37,84.55,84.33,84.53,104874.0,84.2585,84.4382,84.2185,84.4183,104874.0
2024-12-31 12:55:00,84.52,84.82,84.5,84.81,214275.0,84.4083,84.7079,84.3883,84.6979,214275.0
2024-12-31 13:00:00,84.81,84.81,84.42,84.66,256869.0,84.6979,84.6979,84.3084,84.5481,256869.0
2024-12-31 13:05:00,84.65,84.84,84.63,84.75,112913.0,84.5381,84.7279,84.5181,84.638,112913.0
2024-12-31 13:10:00,84.75,84.76,84.58,84.69,250540.0,84.638,84.648,84.4682,84.5781,250540.0
2024-12-31 13:15:00,84.69,84.87,84.64,84.65,88329.0,84.5781,84.7578,84.5281,84.5381,88329.0
2024-12-31 13:20:00,84.65,84.65,84.3,84.34,115855.0,84.5381,84.5381,84.1886,84.2285,115855.0
2024-12-31 13:25:00,84.33,84.44,84.25,84.28,90139.0,84.2185,84.3284,84.1386,84.1686,90139.0
2024-12-31 13:30:00,84.3,84.37,84.23,84.27,82218.0,84.1886,84.2585,84.1187,84.1586,82218.0
2024-12-31 13:35:00,84.27,84.3,84.16,84.26,135291.0,84.1586,84.1886,84.0488,84.1486,135291.0
2024-12-31 13:40:00,84.27,84.34,84.17,84.25,83478.0,84.1586,84.2285,84.0587,84.1386,83478.0
2024-12-31 13:45:00,84.27,84.31,84.17,84.25,70800.0,84.1586,84.1986,84.0587,84.1386,70800.0
2024-12-31 13:50:00,84.24,84.41,84.23,84.29,105032.0,84.1287,84.2984,84.1187,84.1786,105032.0
2024-12-31 13:55:00,84.29,84.33,84.21,84.3,97703.0,84.1786,84.2185,84.0987,84.1886,97703.0
2024-12-31 14:00:00,84.29,84.39,84.16,84.28,114352.0,84.1786,84.2785,84.0488,84.1686,114352.0
2024-12-31 14:05:00,84.27,84.52,84.26,84.51,96119.0,84.1586,84.4083,84.1486,84.3983,96119.0
2024-12-31 14:10:00,84.5,84.6,84.44,84.44,75787.0,84.3883,84.4882,84.3284,84.3284,75787.0
2024-12-31 14:15:00,84.44,84.46,84.2,84.22,96407.0,84.3284,84.3484,84.0887,84.1087,96407.0
2024-12-31 14:20:00,84.24,84.3,84.16,84.19,116643.0,84.1287,84.1886,84.0488,84.0787,116643.0
2024-12-31 14:25:00,84.2,84.28,84.16,84.19,125579.0,84.0887,84.1686,84.0488,84.0787,125579.0
2024-12-31 14:30:00,84.19,84.22,84.09,84.14,120487.0,84.0787,84.1087,83.9789,84.0288,120487.0
2024-12-31 14:35:00,84.14,84.3,84.13,84.25,88308.0,84.0288,84.1886,84.0188,84.1386,88308.0
2024-12-31 14:40:00,84.25,84.27,84.11,84.26,86128.0,84.1386,84.1586,83.9988,84.1486,86128.0
2024-12-31 14:45:00,84.26,84.38,84.24,84.33,72506.0,84.1486,84.2685,84.1287,84.2185,72506.0
2024-12-31 14:50:00,84.33,84.54,84.3,84.43,97059.0,84.2185,84.4283,84.1886,84.3184,97059.0
2024-12-31 14:55:00,84.42,84.59,84.39,84.57,82485.0,84.3084,84.4782,84.2785,84.4582,82485.0
2024-12-31 15:00:00,84.58,84.62,84.5,84.55,104956.0,84.4682,84.5082,84.3883,84.4382,104956.0
2024-12-31 15:05:00,84.54,84.66,84.51,84.53,115779.0,84.4283,84.5481,84.3983,84.4183,115779.0
2024-12-31 15:10:00,84.52,84.52,84.19,84.23,166481.0,84.4083,84.4083,84.0787,84.1187,166481.0
2024-12-31 15:15:00,84.22,84.3,84.16,84.28,133971.0,84.1087,84.1886,84.0488,84.1686,133971.0
2024-12-31 15:20:00,84.28,84.47,84.28,84.36,98282.0,84.1686,84.3584,84.1686,84.2485,98282.0
2024-12-31 15:25:00,84.36,84.69,84.31,84.66,255911.0,84.2485,84.5781,84.1986,84.5481,255911.0
2024-12-31 15:30:00,84.64,84.67,84.42,84.48,130517.0,84.5281,84.5581,84.3084,84.3683,130517.0
2024-12-31 15:35:00,84.48,84.56,84.36,84.43,158005.0,84.3683,84.4482,84.2485,84.3184,158005.0
2024-12-31 15:40:00,84.42,84.51,84.36,84.38,128962.0,84.3084,84.3983,84.2485,84.2685,128962.0
2024-12-31 15:45:00,84.36,84.56,84.27,84.51,213927.0,84.2485,84.4482,84.1586,84.3983,213927.0
2024-12-31 15:50:00,84.5,84.5,84.11,84.15,391462.0,84.3883,84.3883,83.9988,84.0388,391462.0
2024-12-31 15:55:00,84.16,84.29,84.11,84.16,955231.0,84.0488,84.1786,83.9988,84.0488,955231.0
2025-01-02 09:30:00,84.98,85.48,84.74,84.97,570117.0,84.8677,85.367,84.628,84.8577,570117.0
2025-01-02 09:35:00,84.97,85.33,84.8,84.9,449185.0,84.8577,85.2172,84.6879,84.7878,449185.0
2025-01-02 09:40:00,84.92,85.56,84.82,85.51,310237.0,84.8078,85.4469,84.7079,85.397,310237.0
2025-01-02 09:45:00,85.53,86.08,85.49,86.06,435001.0,85.4169,85.9662,85.377,85.9462,435001.0
2025-01-02 09:50:00,86.07,86.56,86.0,86.56,349311.0,85.9562,86.4456,85.8863,86.4456,349311.0
2025-01-02 09:55:00,86.55,86.6,86.34,86.44,349535.0,86.4356,86.4855,86.2259,86.3257,349535.0
2025-01-02 10:00:00,86.46,86.57,86.2,86.54,415001.0,86.3457,86.4556,86.0861,86.4256,415001.0
2025-01-02 10:05:00,86.55,86.94,86.44,86.73,603414.0,86.4356,86.8251,86.3257,86.6154,603414.0
2025-01-02 10:10:00,86.75,87.04,86.61,86.84,330601.0,86.6353,86.925,86.4955,86.7252,330601.0
2025-01-02 10:15:00,86.85,87.27,86.57,86.58,403298.0,86.7352,87.1546,86.4556,86.4656,403298.0
2025-01-02 10:20:00,86.59,86.66,86.11,86.18,296315.0,86.4755,86.5455,85.9962,86.0661,296315.0
2025-01-02 10:25:00,86.16,86.57,86.12,86.39,144580.0,86.0461,86.4556,86.0062,86.2758,144580.0
2025-01-02 10:30:00,86.36,86.71,86.16,86.54,229197.0,86.2459,86.5954,86.0461,86.4256,229197.0
2025-01-02 10:35:00,86.54,86.68,86.23,86.34,122426.0,86.4256,86.5654,86.116,86.2259,122426.0
2025-01-02 10:40:00,86.36,86.54,86.18,86.44,126183.0,86.2459,86.4256,86.0661,86.3257,126183.0
2025-01-02 10:45:00,86.38,86.95,86.3,86.95,162171.0,86.2658,86.8351,86.1859,86.8351,162171.0
2025-01-02 10:50:00,86.94,87.38,86.88,87.27,199022.0,86.8251,87.2645,86.7652,87.1546,199022.0
2025-01-02 10:55:00,87.26,87.29,86.89,86.95,136109.0,87.1447,87.1746,86.7752,86.8351,136109.0
2025-01-02 11:00:00,86.96,87.06,86.61,86.76,115188.0,86.8451,86.9449,86.4955,86.6453,115188.0
2025-01-02 11:05:00,86.76,86.99,86.75,86.91,128129.0,86.6453,86.875,86.6353,86.7951,128129.0
2025-01-02 11:10:00,86.9,86.94,86.58,86.68,124311.0,86.7851,86.8251,86.4656,86.5654,124311.0
2025-01-02 11:15:00,86.69,86.7,86.51,86.67,135796.0,86.5754,86.5854,86.3957,86.5554,135796.0
2025-01-02 11:20:00,86.67,86.85,86.46,86.8,148775.0,86.5554,86.7352,86.3457,86.6853,148775.0
2025-01-02 11:25:00,86.81,86.95,86.65,86.91,118772.0,86.6953,86.8351,86.5355,86.7951,118772.0
2025-01-02 11:30:00,86.92,86.92,86.54,86.81,87495.0,86.8051,86.8051,86.4256,86.6953,87495.0
2025-01-02 11:35:00,86.8,87.0,86.71,86.74,100208.0,86.6853,86.885,86.5954,86.6254,100208.0
2025-01-02 11:40:00,86.73,86.93,86.71,86.76,114898.0,86.6154,86.8151,86.5954,86.6453,114898.0
2025-01-02 11:45:00,86.76,87.13,86.71,87.1,105876.0,86.6453,87.0148,86.5954,86.9849,105876.0
2025-01-02 11:50:00,87.08,87.13,86.7,86.79,113828.0,86.9649,87.0148,86.5854,86.6753,113828.0
2025-01-02 11:55:00,86.8,86.93,86.69,86.73,113707.0,86.6853,86.8151,86.5754,86.6154,113707.0
2025-01-02 12:00:00,86.73,86.94,86.57,86.94,93895.0,86.6154,86.8251,86.4556,86.8251,93895.0
2025-01-02 12:05:00,86.94,86.94,86.47,86.58,83132.0,86.8251,86.8251,86.3557,86.4656,83132.0
2025-01-02 12:10:00,86.58,86.83,86.58,86.77,78584.0,86.4656,86.7152,86.4656,86.6553,78584.0
2025-01-02 12:15:00,86.76,86.81,86.55,86.63,70280.0,86.6453,86.6953,86.4356,86.5155,70280.0
2025-01-02 12:20:00,86.62,86.64,86.32,86.36,65123.0,86.5055,86.5255,86.2059,86.2459,65123.0
2025-01-02 12:25:00,86.34,86.35,85.81,85.83,186445.0,86.2259,86.2359,85.6966,85.7166,186445.0
2025-01-02 12:30:00,85.82,85.84,85.64,85.76,162695.0,85.7066,85.7265,85.5268,85.6466,162695.0
2025-01-02 12:35:00,85.76,85.78,85.55,85.69,142540.0,85.6466,85.6666,85.4369,85.5767,142540.0
2025-01-02 12:40:00,85.7,85.97,85.63,85.87,152667.0,85.5867,85.8564,85.5168,85.7565,152667.0
2025-01-02 12:45:00,85.92,85.93,85.48,85.48,92565.0,85.8064,85.8164,85.367,85.367,92565.0
2025-01-02 12:50:00,85.5,86.15,85.43,86.01,121752.0,85.387,86.0361,85.3171,85.8963,121752.0
2025-01-02 12:55:00,86.01,86.49,85.96,86.38,273302.0,85.8963,86.3757,85.8464,86.2658,273302.0
2025-01-02 13:00:00,86.38,86.4,85.88,86.02,178825.0,86.2658,86.2858,85.7665,85.9063,178825.0
2025-01-02 13:05:00,86.01,86.47,85.96,86.42,97470.0,85.8963,86.3557,85.8464,86.3058,97470.0
2025-01-02 13:10:00,86.4,86.42,86.06,86.2,84400.0,86.2858,86.3058,85.9462,86.0861,84400.0
2025-01-02 13:15:00,86.22,86.23,86.0,86.05,64458.0,86.106,86.116,85.8863,85.9363,64458.0
2025-01-02 13:20:00,86.07,86.32,86.04,86.13,66767.0,85.9562,86.2059,85.9263,86.0162,66767.0
2025-01-02 13:25:00,86.14,86.21,86.05,86.19,56804.0,86.0261,86.0961,85.9363,86.0761,56804.0
2025-01-02 13:30:00,86.13,86.13,85.9,85.99,112611.0,86.0162,86.0162,85.7865,85.8763,112611.0
2025-01-02 13:35:00,85.99,86.39,85.99,86.17,101175.0,85.8763,86.2758,85.8763,86.0561,101175.0
2025-01-02 13:40:00,86.15,86.42,86.04,86.42,53269.0,86.0361,86.3058,85.9263,86.3058,53269.0
2025-01-02 13:45:00,86.44,86.44,86.13,86.21,82424.0,86.3257,86.3257,86.0162,86.0961,82424.0
2025-01-02 13:50:00,86.22,86.22,85.94,85.97,149018.0,86.106,86.106,85.8264,85.8564,149018.0
2025-01-02 13:55:00,85.99,86.3,85.98,86.26,88222.0,85.8763,86.1859,85.8664,86.146,88222.0
2025-01-02 14:00:00,86.26,86.41,86.15,86.37,45298.0,86.146,86.2958,86.0361,86.2558,45298.0
2025-01-02 14:05:00,86.36,86.48,86.3,86.41,91815.0,86.2459,86.3657,86.1859,86.2958,91815.0
2025-01-02 14:10:00,86.43,86.62,86.37,86.51,128076.0,86.3158,86.5055,86.2558,86.3957,128076.0
2025-01-02 14:15:00,86.51,86.72,86.42,86.64,84432.0,86.3957,86.6054,86.3058,86.5255,84432.0
2025-01-02 14:20:00,86.65,86.72,86.53,86.7,58852.0,86.5355,86.6054,86.4156,86.5854,58852.0
2025-01-02 14:25:00,86.7,86.78,86.56,86.77,112356.0,86.5854,86.6653,86.4456,86.6553,112356.0
2025-01-02 14:30:00,86.76,86.76,86.54,86.73,73961.0,86.6453,86.6453,86.4256,86.6154,73961.0
2025-01-02 14:35:00,86.73,86.76,86.5,86.7,87723.0,86.6154,86.6453,86.3857,86.5854,87723.0
2025-01-02 14:40:00,86.69,86.81,86.64,86.66,76907.0,86.5754,86.6953,86.5255,86.5455,76907.0
2025-01-02 14:45:00,86.66,86.92,86.59,86.85,143250.0,86.5455,86.8051,86.4755,86.7352,143250.0
2025-01-02 14:50:00,86.85,87.04,86.83,86.93,122238.0,86.7352,86.925,86.7152,86.8151,122238.0
2025-01-02 14:55:00,86.92,86.93,86.59,86.62,105085.0,86.8051,86.8151,86.4755,86.5055,105085.0
2025-01-02 15:00:00,86.62,87.03,86.62,87.01,116058.0,86.5055,86.915,86.5055,86.895,116058.0
2025-01-02 15:05:00,87.01,87.11,86.86,87.07,122348.0,86.895,86.9949,86.7452,86.9549,122348.0
2025-01-02 15:10:00,87.08,87.43,87.04,87.3,116124.0,86.9649,87.3144,86.925,87.1846,116124.0
2025-01-02 15:15:00,87.3,87.39,87.18,87.38,129557.0,87.1846,87.2745,87.0648,87.2645,129557.0
2025-01-02 15:20:00,87.4,87.44,87.28,87.42,177934.0,87.2845,87.3244,87.1646,87.3045,177934.0
2025-01-02 15:25:00,87.41,87.55,87.37,87.49,247132.0,87.2945,87.4343,87.2545,87.3744,247132.0
2025-01-02 15:30:00,87.51,87.61,87.31,87.36,155791.0,87.3943,87.4942,87.1946,87.2445,155791.0
2025-01-02 15:35:00,87.36,87.39,87.17,87.2,143887.0,87.2445,87.2745,87.0548,87.0847,143887.0
2025-01-02 15:40:00,87.21,87.36,87.17,87.23,88939.0,87.0947,87.2445,87.0548,87.1147,88939.0
2025-01-02 15:45:00,87.23,87.49,87.16,87.43,152437.0,87.1147,87.3744,87.0448,87.3144,152437.0
2025-01-02 15:50:00,87.44,87.65,87.41,87.47,333287.0,87.3244,87.5341,87.2945,87.3544,333287.0
2025-01-02 15:55:00,87.46,87.47,87.17,87.34,470673.0,87.3444,87.3544,87.0548,87.2246,470673.0
2025-01-03 09:30:00,87.97,88.35,87.51,88.31,533016.0,87.8537,88.2332,87.3943,88.1933,533016.0
2025-01-03 09:35:00,88.35,88.65,88.2,88.55,353299.0,88.2332,88.5328,88.0834,88.433,353299.0
2025-01-03 09:40:00,88.55,88.64,88.04,88.32,286650.0,88.433,88.5228,87.9236,88.2033,286650.0
2025-01-03 09:45:00,88.33,88.55,87.92,88.11,296439.0,88.2132,88.433,87.8038,87.9935,296439.0
2025-01-03 09:50:00,88.12,88.35,87.9,88.18,291900.0,88.0035,88.2332,87.7838,88.0634,291900.0
2025-01-03 09:55:00,88.19,88.8,88.15,88.68,242262.0,88.0734,88.6826,88.0335,88.5628,242262.0
2025-01-03 10:00:00,88.68,88.95,88.44,88.92,335859.0,88.5628,88.8324,88.3231,88.8025,335859.0
2025-01-03 10:05:00,88.93,88.95,88.4,88.6,256180.0,88.8125,88.8324,88.2832,88.4829,256180.0
2025-01-03 10:10:00,88.66,88.99,88.47,88.72,248404.0,88.5428,88.8724,88.3531,88.6027,248404.0
2025-01-03 10:15:00,88.74,88.8,88.26,88.41,205965.0,88.6227,88.6826,88.1433,88.2931,205965.0
2025-01-03 10:20:00,88.45,88.59,88.11,88.53,214637.0,88.3331,88.4729,87.9935,88.413,214637.0
2025-01-03 10:25:00,88.53,88.93,88.5,88.9,189983.0,88.413,88.8125,88.383,88.7825,189983.0
2025-01-03 10:30:00,88.9,88.9,88.51,88.87,159830.0,88.7825,88.7825,88.393,88.7525,159830.0
2025-01-03 10:35:00,88.85,89.14,88.67,88.81,309189.0,88.7326,89.0222,88.5528,88.6926,309189.0
2025-01-03 10:40:00,88.84,89.07,88.78,88.8,117804.0,88.7226,88.9523,88.6627,88.6826,117804.0
2025-01-03 10:45:00,88.78,88.91,88.58,88.58,132650.0,88.6627,88.7925,88.4629,88.4629,132650.0
2025-01-03 10:50:00,88.6,88.71,88.45,88.54,119812.0,88.4829,88.5927,88.3331,88.423,119812.0
2025-01-03 10:55:00,88.53,88.65,88.41,88.52,97892.0,88.413,88.5328,88.2931,88.403,97892.0
2025-01-03 11:00:00,88.5,88.84,88.4,88.82,124631.0,88.383,88.7226,88.2832,88.7026,124631.0
2025-01-03 11:05:00,88.81,88.84,88.45,88.48,82466.0,88.6926,88.7226,88.3331,88.3631,82466.0
2025-01-03 11:10:00,88.51,88.59,88.32,88.55,123831.0,88.393,88.4729,88.2033,88.433,123831.0
2025-01-03 11:15:00,88.55,88.55,88.35,88.49,56163.0,88.433,88.433,88.2332,88.373,56163.0
2025-01-03 11:20:00,88.5,88.56,88.3,88.41,70117.0,88.383,88.4429,88.1833,88.2931,70117.0
2025-01-03 11:25:00,88.41,88.59,88.38,88.56,90804.0,88.2931,88.4729,88.2632,88.4429,90804.0
2025-01-03 11:30:00,88.59,88.66,88.47,88.58,91597.0,88.4729,88.5428,88.3531,88.4629,91597.0
2025-01-03 11:35:00,88.59,88.7,88.48,88.57,80047.0,88.4729,88.5828,88.3631,88.4529,80047.0
2025-01-03 11:40:00,88.58,88.77,88.55,88.7,72095.0,88.4629,88.6527,88.433,88.5828,72095.0
2025-01-03 11:45:00,88.69,88.96,88.65,88.96,158464.0,88.5728,88.8424,88.5328,88.8424,158464.0
2025-01-03 11:50:00,88.96,89.03,88.87,89.02,142553.0,88.8424,88.9123,88.7525,88.9023,142553.0
2025-01-03 11:55:00,89.01,89.03,88.86,88.91,66056.0,88.8923,88.9123,88.7425,88.7925,66056.0
2025-01-03 12:00:00,88.92,89.14,88.9,89.11,161972.0,88.8025,89.0222,88.7825,88.9922,161972.0
2025-01-03 12:05:00,89.11,89.27,89.09,89.19,132900.0,88.9922,89.152,88.9722,89.0721,132900.0
2025-01-03 12:10:00,89.19,89.26,89.13,89.14,67617.0,89.0721,89.142,89.0122,89.0222,67617.0
2025-01-03 12:15:00,89.14,89.33,89.13,89.21,106440.0,89.0222,89.2119,89.0122,89.0921,106440.0
2025-01-03 12:20:00,89.22,89.25,89.12,89.25,63311.0,89.1021,89.132,89.0022,89.132,63311.0
2025-01-03 12:25:00,89.25,89.29,89.04,89.05,81485.0,89.132,89.172,88.9223,88.9323,81485.0
2025-01-03 12:30:00,89.06,89.26,88.99,89.21,83513.0,88.9423,89.142,88.8724,89.0921,83513.0
2025-01-03 12:35:00,89.21,89.24,89.12,89.19,36440.0,89.0921,89.122,89.0022,89.0721,36440.0
2025-01-03 12:40:00,89.2,89.3,89.18,89.21,54205.0,89.0821,89.182,89.0621,89.0921,54205.0
2025-01-03 12:45:00,89.18,89.27,89.08,89.26,56720.0,89.0621,89.152,88.9623,89.142,56720.0
2025-01-03 12:50:00,89.25,89.27,89.14,89.22,47891.0,89.132,89.152,89.0222,89.1021,47891.0
2025-01-03 12:55:00,89.21,89.22,89.16,89.21,72326.0,89.0921,89.1021,89.0422,89.0921,72326.0
2025-01-03 13:00:00,89.2,89.25,89.13,89.18,64487.0,89.0821,89.132,89.0122,89.0621,64487.0
2025-01-03 13:05:00,89.18,89.42,89.16,89.33,94784.0,89.0621,89.3018,89.0422,89.2119,94784.0
2025-01-03 13:10:00,89.33,89.37,89.26,89.3,48059.0,89.2119,89.2519,89.142,89.182,48059.0
2025-01-03 13:15:00,89.3,89.3,89.16,89.2,43767.0,89.182,89.182,89.0422,89.0821,43767.0
2025-01-03 13:20:00,89.2,89.31,89.2,89.25,55324.0,89.0821,89.192,89.0821,89.132,55324.0
2025-01-03 13:25:00,89.28,89.37,89.26,89.36,50199.0,89.162,89.2519,89.142,89.2419,50199.0
2025-01-03 13:30:00,89.36,89.4,89.23,89.34,59917.0,89.2419,89.2818,89.1121,89.2219,59917.0
2025-01-03 13:35:00,89.34,89.52,89.3,89.48,95616.0,89.2219,89.4017,89.182,89.3617,95616.0
2025-01-03 13:40:00,89.48,89.5,89.33,89.36,81424.0,89.3617,89.3817,89.2119,89.2419,81424.0
2025-01-03 13:45:00,89.37,89.4,89.26,89.31,84963.0,89.2519,89.2818,89.142,89.192,84963.0
2025-01-03 13:50:00,89.31,89.38,89.24,89.38,56113.0,89.192,89.2619,89.122,89.2619,56113.0
2025-01-03 13:55:00,89.38,89.53,89.37,89.45,96349.0,89.2619,89.4117,89.2519,89.3318,96349.0
2025-01-03 14:00:00,89.45,89.5,89.36,89.4,98816.0,89.3318,89.3817,89.2419,89.2818,98816.0
2025-01-03 14:05:00,89.4,89.67,89.39,89.64,195194.0,89.2818,89.5515,89.2718,89.5215,195194.0
2025-01-03 14:10:00,89.64,89.88,89.62,89.8,166425.0,89.5215,89.7612,89.5015,89.6813,166425.0
2025-01-03 14:15:00,89.8,89.81,89.7,89.76,85617.0,89.6813,89.6913,89.5814,89.6414,85617.0
2025-01-03 14:20:00,89.77,89.9,89.75,89.8,112811.0,89.6513,89.7812,89.6314,89.6813,112811.0
2025-01-03 14:25:00,89.8,89.93,89.68,89.71,220754.0,89.6813,89.8111,89.5615,89.5914,220754.0
2025-01-03 14:30:00,89.72,89.77,89.64,89.67,117718.0,89.6014,89.6513,89.5215,89.5515,117718.0
2025-01-03 14:35:00,89.67,89.93,89.65,89.88,76881.0,89.5515,89.8111,89.5315,89.7612,76881.0
2025-01-03 14:40:00,89.89,90.02,89.82,89.87,200154.0,89.7712,89.901,89.7013,89.7512,200154.0
2025-01-03 14:45:00,89.86,89.98,89.83,89.88,77704.0,89.7412,89.8611,89.7113,89.7612,77704.0
2025-01-03 14:50:00,89.88,89.89,89.7,89.8,103588.0,89.7612,89.7712,89.5814,89.6813,103588.0
2025-01-03 14:55:00,89.8,89.84,89.74,89.75,81784.0,89.6813,89.7213,89.6214,89.6314,81784.0
2025-01-03 15:00:00,89.75,89.79,89.67,89.69,109022.0,89.6314,89.6713,89.5515,89.5715,109022.0
2025-01-03 15:05:00,89.7,89.81,89.68,89.79,89454.0,89.5814,89.6913,89.5615,89.6713,89454.0
2025-01-03 15:10:00,89.79,89.88,89.71,89.81,70148.0,89.6713,89.7612,89.5914,89.6913,70148.0
2025-01-03 15:15:00,89.81,89.96,89.81,89.92,118488.0,89.6913,89.8411,89.6913,89.8011,118488.0
2025-01-03 15:20:00,89.91,90.14,89.89,89.99,205449.0,89.7912,90.0209,89.7712,89.8711,205449.0
2025-01-03 15:25:00,89.99,90.16,89.98,90.14,126333.0,89.8711,90.0408,89.8611,90.0209,126333.0
2025-01-03 15:30:00,90.13,90.16,89.93,90.06,254676.0,90.0109,90.0408,89.8111,89.941,254676.0
2025-01-03 15:35:00,90.06,90.14,90.02,90.11,231990.0,89.941,90.0209,89.901,89.9909,231990.0
2025-01-03 15:40:00,90.12,90.12,89.98,90.1,185575.0,90.0009,90.0009,89.8611,89.9809,185575.0
2025-01-03 15:45:00,90.11,90.2,89.94,89.97,204697.0,89.9909,90.0808,89.8211,89.8511,204697.0
2025-01-03 15:50:00,89.96,89.99,89.79,89.86,371798.0,89.8411,89.8711,89.6713,89.7412,371798.0
2025-01-03 15:55:00,89.87,89.97,89.81,89.89,748999.0,89.7512,89.8511,89.6913,89.7712,748999.0
2025-01-06 09:30:00,95.56,98.17,95.48,98.16,3634746.0,95.4337,98.0402,95.3538,98.0303,3634746.0
2025-01-06 09:35:00,98.16,98.69,97.75,98.63,2330703.0,98.0303,98.5596,97.6208,98.4996,2330703.0
2025-01-06 09:40:00,98.65,99.35,98.23,98.46,1565103.0,98.5196,99.2187,98.1002,98.3299,1565103.0
2025-01-06 09:45:00,98.49,98.82,97.7,98.24,902762.0,98.3598,98.6894,97.5709,98.1101,902762.0
2025-01-06 09:50:00,98.25,98.66,97.74,98.62,907558.0,98.1201,98.5296,97.6108,98.4896,907558.0
2025-01-06 09:55:00,98.65,98.88,98.2,98.76,640955.0,98.5196,98.7493,98.0702,98.6295,640955.0
2025-01-06 10:00:00,98.75,99.06,98.38,99.06,727822.0,98.6195,98.9291,98.25,98.9291,727822.0
2025-01-06 10:05:00,99.06,99.4,98.37,99.01,784961.0,98.9291,99.2686,98.24,98.8791,784961.0
2025-01-06 10:10:00,99.0,99.17,98.61,99.03,485324.0,98.8691,99.0389,98.4797,98.8991,485324.0
2025-01-06 10:15:00,99.07,99.17,98.86,99.14,382539.0,98.9391,99.0389,98.7293,99.009,382539.0
2025-01-06 10:20:00,99.14,99.63,99.03,99.36,527793.0,99.009,99.4983,98.8991,99.2287,527793.0
2025-01-06 10:25:00,99.34,99.48,98.97,99.23,407241.0,99.2087,99.3485,98.8392,99.0988,407241.0
2025-01-06 10:30:00,99.22,99.35,98.9,99.13,325097.0,99.0889,99.2187,98.7693,98.999,325097.0
2025-01-06 10:35:00,99.13,99.26,98.74,99.08,346526.0,98.999,99.1288,98.6095,98.949,346526.0
2025-01-06 10:40:00,99.08,99.63,99.08,99.56,454426.0,98.949,99.4983,98.949,99.4284,454426.0
2025-01-06 10:45:00,99.57,99.95,99.52,99.59,399507.0,99.4384,99.8179,99.3885,99.4584,399507.0
2025-01-06 10:50:00,99.59,99.96,99.43,99.95,274470.0,99.4584,99.8279,99.2986,99.8179,274470.0
2025-01-06 10:55:00,99.94,100.21,99.73,99.83,559446.0,99.8079,100.0775,99.5982,99.698,559446.0
2025-01-06 11:00:00,99.89,100.06,99.54,99.56,281578.0,99.758,99.9277,99.4084,99.4284,281578.0
2025-01-06 11:05:00,99.57,99.58,99.33,99.42,315097.0,99.4384,99.4484,99.1987,99.2886,315097.0
2025-01-06 11:10:00,99.4,100.05,99.38,99.88,363440.0,99.2686,99.9178,99.2486,99.748,363440.0
2025-01-06 11:15:00,99.86,99.95,99.6,99.65,255534.0,99.728,99.8179,99.4684,99.5183,255534.0
2025-01-06 11:20:00,99.64,99.82,99.52,99.66,199621.0,99.5083,99.6881,99.3885,99.5283,199621.0
2025-01-06 11:25:00,99.66,99.67,99.31,99.43,243746.0,99.5283,99.5383,99.1787,99.2986,243746.0
2025-01-06 11:30:00,99.4,99.46,99.04,99.31,323095.0,99.2686,99.3285,98.9091,99.1787,323095.0
2025-01-06 11:35:00,99.3,99.43,99.17,99.41,200693.0,99.1687,99.2986,99.0389,99.2786,200693.0
2025-01-06 11:40:00,99.42,99.64,99.21,99.52,201934.0,99.2886,99.5083,99.0789,99.3885,201934.0
2025-01-06 11:45:00,99.54,99.8,99.4,99.76,182704.0,99.4084,99.6681,99.2686,99.6281,182704.0
2025-01-06 11:50:00,99.76,100.19,99.72,100.19,355156.0,99.6281,100.0576,99.5882,100.0576,355156.0
2025-01-06 11:55:00,100.18,100.57,100.16,100.39,416500.0,100.0476,100.4371,100.0276,100.2573,416500.0
2025-01-06 12:00:00,100.39,100.45,99.93,100.37,354629.0,100.2573,100.3172,99.7979,100.2373,354629.0
2025-01-06 12:05:00,100.38,100.75,100.19,100.74,338773.0,100.2473,100.6168,100.0576,100.6068,338773.0
2025-01-06 12:10:00,100.73,100.85,100.56,100.63,400023.0,100.5969,100.7167,100.4271,100.497,400023.0
2025-01-06 12:15:00,100.62,100.91,100.52,100.88,297176.0,100.487,100.7766,100.3871,100.7467,297176.0
2025-01-06 12:20:00,100.88,100.94,100.62,100.78,258368.0,100.7467,100.8066,100.487,100.6468,258368.0
2025-01-06 12:25:00,100.77,101.11,100.75,101.0,289890.0,100.6368,100.9764,100.6168,100.8665,289890.0
2025-01-06 12:30:00,101.02,101.02,100.51,100.56,317670.0,100.8865,100.8865,100.3771,100.4271,317670.0
2025-01-06 12:35:00,100.57,100.57,99.96,100.07,320488.0,100.4371,100.4371,99.8279,99.9377,320488.0
2025-01-06 12:40:00,100.04,100.29,99.91,100.09,217064.0,99.9078,100.1574,99.7779,99.9577,217064.0
2025-01-06 12:45:00,100.11,100.37,100.01,100.37,198135.0,99.9777,100.2373,99.8778,100.2373,198135.0
2025-01-06 12:50:00,100.38,100.53,100.15,100.51,183868.0,100.2473,100.3971,100.0176,100.3771,183868.0
2025-01-06 12:55:00,100.5,100.83,100.48,100.63,216118.0,100.3672,100.6967,100.3472,100.497,216118.0
2025-01-06 13:00:00,100.66,100.72,100.36,100.72,187625.0,100.527,100.5869,100.2273,100.5869,187625.0
2025-01-06 13:05:00,100.72,100.93,100.66,100.82,184889.0,100.5869,100.7966,100.527,100.6867,184889.0
2025-01-06 13:10:00,100.81,100.99,100.69,100.96,257877.0,100.6768,100.8565,100.5569,100.8266,257877.0
2025-01-06 13:15:00,100.95,101.31,100.88,101.25,296283.0,100.8166,101.1761,100.7467,101.1162,296283.0
2025-01-06 13:20:00,101.23,101.41,101.13,101.26,204813.0,101.0962,101.276,100.9963,101.1262,204813.0
2025-01-06 13:25:00,101.26,101.52,101.25,101.37,199807.0,101.1262,101.3858,101.1162,101.236,199807.0
2025-01-06 13:30:00,101.37,101.37,101.01,101.07,282008.0,101.236,101.236,100.8765,100.9364,282008.0
2025-01-06 13:35:00,101.08,101.31,101.01,101.3,171503.0,100.9464,101.1761,100.8765,101.1661,171503.0
2025-01-06 13:40:00,101.3,101.38,101.07,101.07,158593.0,101.1661,101.246,100.9364,100.9364,158593.0
2025-01-06 13:45:00,101.08,101.16,100.52,100.55,292500.0,100.9464,101.0263,100.3871,100.4171,292500.0
2025-01-06 13:50:00,100.54,100.77,100.45,100.72,152972.0,100.4071,100.6368,100.3172,100.5869,152972.0
2025-01-06 13:55:00,100.71,100.82,100.22,100.24,214260.0,100.5769,100.6867,100.0875,100.1075,214260.0
2025-01-06 14:00:00,100.24,100.29,99.9,99.96,374438.0,100.1075,100.1574,99.768,99.8279,374438.0
2025-01-06 14:05:00,99.97,100.35,99.83,100.07,274205.0,99.8379,100.2174,99.698,99.9377,274205.0
2025-01-06 14:10:00,100.09,100.18,99.97,100.03,106023.0,99.9577,100.0476,99.8379,99.8978,106023.0
2025-01-06 14:15:00,100.03,100.07,99.84,99.93,119549.0,99.8978,99.9377,99.708,99.7979,119549.0
2025-01-06 14:20:00,99.93,100.02,99.54,99.56,202070.0,99.7979,99.8878,99.4084,99.4284,202070.0
2025-01-06 14:25:00,99.54,99.79,99.38,99.67,249916.0,99.4084,99.6581,99.2486,99.5383,249916.0
2025-01-06 14:30:00,99.65,99.67,99.33,99.54,176081.0,99.5183,99.5383,99.1987,99.4084,176081.0
2025-01-06 14:35:00,99.54,99.9,99.39,99.86,250890.0,99.4084,99.768,99.2586,99.728,250890.0
2025-01-06 14:40:00,99.84,99.95,99.64,99.86,152746.0,99.708,99.8179,99.5083,99.728,152746.0
2025-01-06 14:45:00,99.86,99.95,99.68,99.81,112214.0,99.728,99.8179,99.5482,99.6781,112214.0
2025-01-06 14:50:00,99.82,99.85,99.57,99.72,128471.0,99.6881,99.718,99.4384,99.5882,128471.0
2025-01-06 14:55:00,99.72,99.75,99.33,99.37,146328.0,99.5882,99.6182,99.1987,99.2387,146328.0
2025-01-06 15:00:00,99.37,99.55,99.18,99.42,204880.0,99.2387,99.4184,99.0489,99.2886,204880.0
2025-01-06 15:05:00,99.43,99.69,99.43,99.64,144415.0,99.2986,99.5582,99.2986,99.5083,144415.0
2025-01-06 15:10:00,99.64,99.66,99.37,99.38,137735.0,99.5083,99.5283,99.2387,99.2486,137735.0
2025-01-06 15:15:00,99.38,99.55,99.29,99.41,107877.0,99.2486,99.4184,99.1588,99.2786,107877.0
2025-01-06 15:20:00,99.4,99.77,99.35,99.71,152415.0,99.2686,99.6381,99.2187,99.5782,152415.0
2025-01-06 15:25:00,99.73,99.85,99.6,99.81,221716.0,99.5982,99.718,99.4684,99.6781,221716.0
2025-01-06 15:30:00,99.82,99.86,99.53,99.65,160317.0,99.6881,99.728,99.3984,99.5183,160317.0
2025-01-06 15:35:00,99.65,99.88,99.63,99.78,179074.0,99.5183,99.748,99.4983,99.6481,179074.0
2025-01-06 15:40:00,99.76,99.9,99.64,99.87,194962.0,99.6281,99.768,99.5083,99.738,194962.0
2025-01-06 15:45:00,99.87,99.9,99.35,99.4,241180.0,99.738,99.768,99.2187,99.2686,241180.0
2025-01-06 15:50:00,99.38,99.66,99.35,99.6,474382.0,99.2486,99.5283,99.2187,99.4684,474382.0
2025-01-06 15:55:00,99.6,99.62,99.16,99.27,1039462.0,99.4684,99.4883,99.0289,99.1388,1039462.0
2025-01-07 09:30:00,103.41,103.8,102.13,102.95,2322106.0,103.2733,103.6628,101.995,102.8139,2322106.0
2025-01-07 09:35:00,102.97,103.39,101.83,103.02,1310236.0,102.8339,103.2533,101.6954,102.8838,1310236.0
2025-01-07 09:40:00,103.05,104.58,102.95,104.57,1442474.0,102.9138,104.4418,102.8139,104.4318,1442474.0
2025-01-07 09:45:00,104.56,106.5,104.53,105.91,1927578.0,104.4218,106.3592,104.3918,105.77,1927578.0
2025-01-07 09:50:00,105.86,106.74,105.54,105.61,1539525.0,105.7201,106.5989,105.4005,105.4704,1539525.0
2025-01-07 09:55:00,105.61,105.97,104.65,104.91,1300429.0,105.4704,105.8299,104.5117,104.7713,1300429.0
2025-01-07 10:00:00,104.95,105.08,103.41,104.21,1399427.0,104.8113,104.9411,103.2733,104.0723,1399427.0
2025-01-07 10:05:00,104.22,104.46,103.17,103.38,706643.0,104.0822,104.3219,103.0336,103.2434,706643.0
2025-01-07 10:10:00,103.37,104.51,103.11,103.85,760751.0,103.2334,104.3719,102.9737,103.7127,760751.0
2025-01-07 10:15:00,103.86,103.89,103.24,103.57,524275.0,103.7227,103.7527,103.1035,103.4331,524275.0
2025-01-07 10:20:00,103.54,104.95,103.46,104.68,706005.0,103.4031,104.8113,103.3233,104.5416,706005.0
2025-01-07 10:25:00,104.69,105.46,104.49,104.5,756158.0,104.5516,105.3206,104.3519,104.3619,756158.0
2025-01-07 10:30:00,104.51,104.75,103.48,103.83,758454.0,104.3719,104.6115,103.3432,103.6928,758454.0
2025-01-07 10:35:00,103.79,103.86,102.62,102.81,773403.0,103.6528,103.7227,102.4844,102.6741,773403.0
2025-01-07 10:40:00,102.8,103.17,102.38,103.15,599823.0,102.6641,103.0336,102.2447,103.0137,599823.0
2025-01-07 10:45:00,103.12,103.18,102.3,102.63,493163.0,102.9837,103.0436,102.1648,102.4943,493163.0
2025-01-07 10:50:00,102.65,104.45,102.63,104.38,560818.0,102.5143,104.3119,102.4943,104.242,560818.0
2025-01-07 10:55:00,104.4,104.87,104.08,104.7,654418.0,104.262,104.7314,103.9424,104.5616,654418.0
2025-01-07 11:00:00,104.71,105.69,104.66,105.62,854272.0,104.5716,105.5503,104.5217,105.4804,854272.0
2025-01-07 11:05:00,105.58,105.8,105.03,105.51,592321.0,105.4404,105.6602,104.8912,105.3705,592321.0
2025-01-07 11:10:00,105.56,105.88,105.23,105.76,457966.0,105.4205,105.7401,105.0909,105.6202,457966.0
2025-01-07 11:15:00,105.77,105.78,105.17,105.58,375427.0,105.6302,105.6402,105.031,105.4404,375427.0
2025-01-07 11:20:00,105.58,106.21,105.52,106.05,582738.0,105.4404,106.0696,105.3805,105.9098,582738.0
2025-01-07 11:25:00,106.04,106.28,105.63,106.06,561276.0,105.8998,106.1395,105.4904,105.9198,561276.0
2025-01-07 11:30:00,106.04,106.05,105.4,105.45,373124.0,105.8998,105.9098,105.2607,105.3106,373124.0
2025-01-07 11:35:00,105.48,105.7,105.17,105.63,359908.0,105.3406,105.5603,105.031,105.4904,359908.0
2025-01-07 11:40:00,105.63,105.8,105.22,105.28,333635.0,105.4904,105.6602,105.0809,105.1408,333635.0
2025-01-07 11:45:00,105.28,105.36,104.83,105.04,357686.0,105.1408,105.2207,104.6914,104.9012,357686.0
2025-01-07 11:50:00,105.04,105.05,104.39,104.39,421912.0,104.9012,104.9111,104.252,104.252,421912.0
2025-01-07 11:55:00,104.39,104.62,104.27,104.33,267244.0,104.252,104.4817,104.1322,104.1921,267244.0
2025-01-07 12:00:00,104.35,104.59,104.14,104.26,275959.0,104.2121,104.4518,104.0024,104.1222,275959.0
2025-01-07 12:05:00,104.26,104.28,103.77,104.07,323766.0,104.1222,104.1422,103.6328,103.9324,323766.0
2025-01-07 12:10:00,104.03,104.05,103.48,103.77,339245.0,103.8925,103.9125,103.3432,103.6328,339245.0
2025-01-07 12:15:00,103.71,103.8,103.54,103.55,185432.0,103.5729,103.6628,103.4031,103.4131,185432.0
2025-01-07 12:20:00,103.56,103.58,103.11,103.15,234246.0,103.4231,103.4431,102.9737,103.0137,234246.0
2025-01-07 12:25:00,103.15,103.18,102.86,103.09,274923.0,103.0137,103.0436,102.724,102.9537,274923.0
2025-01-07 12:30:00,103.09,103.28,102.9,103.01,230332.0,102.9537,103.1435,102.764,102.8738,230332.0
2025-01-07 12:35:00,103.0,103.22,102.77,102.8,284253.0,102.8639,103.0836,102.6342,102.6641,284253.0
2025-01-07 12:40:00,102.77,102.97,102.56,102.97,228757.0,102.6342,102.8339,102.4244,102.8339,228757.0
2025-01-07 12:45:00,102.96,103.0,102.65,102.75,151316.0,102.8239,102.8639,102.5143,102.6142,151316.0
2025-01-07 12:50:00,102.78,102.95,102.62,102.95,185895.0,102.6441,102.8139,102.4844,102.8139,185895.0
2025-01-07 12:55:00,102.92,103.49,102.91,103.45,325761.0,102.784,103.3532,102.774,103.3133,325761.0
2025-01-07 13:00:00,103.43,103.61,103.26,103.47,252318.0,103.2933,103.4731,103.1235,103.3332,252318.0
2025-01-07 13:05:00,103.47,103.73,103.35,103.55,238141.0,103.3332,103.5929,103.2134,103.4131,238141.0
2025-01-07 13:10:00,103.57,103.6,103.34,103.56,138862.0,103.4331,103.4631,103.2034,103.4231,138862.0
2025-01-07 13:15:00,103.57,103.75,103.39,103.61,168959.0,103.4331,103.6129,103.2533,103.4731,168959.0
2025-01-07 13:20:00,103.6,104.02,103.58,103.87,299339.0,103.4631,103.8825,103.4431,103.7327,299339.0
2025-01-07 13:25:00,103.84,103.98,103.75,103.87,185518.0,103.7027,103.8426,103.6129,103.7327,185518.0
2025-01-07 13:30:00,103.87,103.88,103.35,103.47,225308.0,103.7327,103.7427,103.2134,103.3332,225308.0
2025-01-07 13:35:00,103.5,103.64,103.38,103.5,159739.0,103.3632,103.503,103.2434,103.3632,159739.0
2025-01-07 13:40:00,103.51,103.59,103.37,103.48,124262.0,103.3732,103.4531,103.2334,103.3432,124262.0
2025-01-07 13:45:00,103.49,103.63,103.36,103.39,123855.0,103.3532,103.493,103.2234,103.2533,123855.0
2025-01-07 13:50:00,103.37,103.46,103.2,103.39,140761.0,103.2334,103.3233,103.0636,103.2533,140761.0
2025-01-07 13:55:00,103.38,103.42,103.1,103.21,134703.0,103.2434,103.2833,102.9637,103.0736,134703.0
2025-01-07 14:00:00,103.2,103.29,102.7,102.75,204680.0,103.0636,103.1535,102.5643,102.6142,204680.0
2025-01-07 14:05:00,102.75,102.96,102.64,102.79,179557.0,102.6142,102.8239,102.5043,102.6541,179557.0
2025-01-07 14:10:00,102.79,103.07,102.64,102.89,215900.0,102.6541,102.9338,102.5043,102.754,215900.0
2025-01-07 14:15:00,102.88,102.88,102.54,102.83,177364.0,102.744,102.744,102.4045,102.6941,177364.0
2025-01-07 14:20:00,102.83,102.94,102.6,102.88,168567.0,102.6941,102.8039,102.4644,102.744,168567.0
2025-01-07 14:25:00,102.88,102.92,102.65,102.81,146000.0,102.744,102.784,102.5143,102.6741,146000.0
2025-01-07 14:30:00,102.78,102.79,102.56,102.58,175083.0,102.6441,102.6541,102.4244,102.4444,175083.0
2025-01-07 14:35:00,102.61,102.65,102.36,102.45,144443.0,102.4744,102.5143,102.2247,102.3146,144443.0
2025-01-07 14:40:00,102.45,102.71,102.21,102.67,275930.0,102.3146,102.5742,102.0749,102.5343,275930.0
2025-01-07 14:45:00,102.69,102.89,102.45,102.48,239264.0,102.5543,102.754,102.3146,102.3445,239264.0
2025-01-07 14:50:00,102.47,102.7,102.2,102.21,125502.0,102.3346,102.5643,102.0649,102.0749,125502.0
2025-01-07 14:55:00,102.22,102.29,102.09,102.15,145632.0,102.0849,102.1548,101.9551,102.015,145632.0
2025-01-07 15:00:00,102.15,102.21,101.8,101.96,340016.0,102.015,102.0749,101.6654,101.8252,340016.0
2025-01-07 15:05:00,101.97,102.29,101.8,101.91,257272.0,101.8352,102.1548,101.6654,101.7753,257272.0
2025-01-07 15:10:00,101.88,101.94,101.76,101.87,209408.0,101.7453,101.8053,101.6255,101.7354,209408.0
2025-01-07 15:15:00,101.88,101.92,101.67,101.75,180434.0,101.7453,101.7853,101.5356,101.6155,180434.0
2025-01-07 15:20:00,101.76,101.9,101.62,101.77,288807.0,101.6255,101.7653,101.4857,101.6355,288807.0
2025-01-07 15:25:00,101.79,101.97,101.75,101.75,219755.0,101.6555,101.8352,101.6155,101.6155,219755.0
2025-01-07 15:30:00,101.76,101.9,101.31,101.32,342510.0,101.6255,101.7653,101.1761,101.1861,342510.0
2025-01-07 15:35:00,101.33,101.73,101.16,101.72,342928.0,101.1961,101.5955,101.0263,101.5856,342928.0
2025-01-07 15:40:00,101.7,102.05,101.68,101.82,406524.0,101.5656,101.9151,101.5456,101.6854,406524.0
2025-01-07 15:45:00,101.82,102.31,101.78,102.14,495099.0,101.6854,102.1748,101.6455,102.005,495099.0
2025-01-07 15:50:00,102.14,102.44,102.01,102.28,634778.0,102.005,102.3046,101.8752,102.1448,634778.0
2025-01-07 15:55:00,102.27,102.39,101.87,101.91,1697608.0,102.1348,102.2547,101.7354,101.7753,1697608.0
2025-01-08 09:30:00,103.04,103.48,101.52,101.6,872372.0,102.9038,103.3432,101.3858,101.4657,872372.0
2025-01-08 09:35:00,101.62,102.08,100.13,100.29,1033030.0,101.4857,101.9451,99.9977,100.1574,1033030.0
2025-01-08 09:40:00,100.3,100.35,98.92,99.36,1179113.0,100.1674,100.2174,98.7893,99.2287,1179113.0
2025-01-08 09:45:00,99.35,100.0,98.81,99.95,1006343.0,99.2187,99.8678,98.6794,99.8179,1006343.0
2025-01-08 09:50:00,99.96,100.33,99.26,99.76,589613.0,99.8279,100.1974,99.1288,99.6281,589613.0
2025-01-08 09:55:00,99.79,99.87,98.71,99.74,894238.0,99.6581,99.738,98.5795,99.6082,894238.0
2025-01-08 10:00:00,99.77,99.88,99.39,99.47,441956.0,99.6381,99.748,99.2586,99.3385,441956.0
2025-01-08 10:05:00,99.45,99.53,98.73,99.27,690971.0,99.3186,99.3984,98.5995,99.1388,690971.0
2025-01-08 10:10:00,99.27,99.37,98.3,98.83,891258.0,99.1388,99.2387,98.1701,98.6994,891258.0
2025-01-08 10:15:00,98.85,99.43,98.72,99.4,390884.0,98.7193,99.2986,98.5895,99.2686,390884.0
2025-01-08 10:20:00,99.4,99.57,99.1,99.47,235115.0,99.2686,99.4384,98.969,99.3385,235115.0
2025-01-08 10:25:00,99.44,99.6,99.17,99.4,186276.0,99.3086,99.4684,99.0389,99.2686,186276.0
2025-01-08 10:30:00,99.41,100.06,99.38,100.04,287403.0,99.2786,99.9277,99.2486,99.9078,287403.0
2025-01-08 10:35:00,100.04,100.88,100.03,100.55,482551.0,99.9078,100.7467,99.8978,100.4171,482551.0
2025-01-08 10:40:00,100.57,100.9,100.47,100.63,303296.0,100.4371,100.7666,100.3372,100.497,303296.0
2025-01-08 10:45:00,100.62,100.62,99.86,100.19,316714.0,100.487,100.487,99.728,100.0576,316714.0
2025-01-08 10:50:00,100.21,100.53,100.07,100.44,177734.0,100.0775,100.3971,99.9377,100.3072,177734.0
2025-01-08 10:55:00,100.4,100.53,99.99,100.16,220172.0,100.2673,100.3971,99.8578,100.0276,220172.0
2025-01-08 11:00:00,100.16,100.18,99.55,99.58,350604.0,100.0276,100.0476,99.4184,99.4484,350604.0
2025-01-08 11:05:00,99.59,99.6,99.12,99.2,364412.0,99.4584,99.4684,98.989,99.0689,364412.0
2025-01-08 11:10:00,99.23,99.46,99.15,99.41,250440.0,99.0988,99.3285,99.0189,99.2786,250440.0
2025-01-08 11:15:00,99.4,99.6,99.12,99.17,189456.0,99.2686,99.4684,98.989,99.0389,189456.0
2025-01-08 11:20:00,99.16,99.55,99.15,99.34,141907.0,99.0289,99.4184,99.0189,99.2087,141907.0
2025-01-08 11:25:00,99.35,99.5,99.13,99.45,237562.0,99.2187,99.3685,98.999,99.3186,237562.0
2025-01-08 11:30:00,99.47,99.87,99.44,99.72,170131.0,99.3385,99.738,99.3086,99.5882,170131.0
2025-01-08 11:35:00,99.73,100.38,99.71,100.34,305596.0,99.5982,100.2473,99.5782,100.2074,305596.0
2025-01-08 11:40:00,100.34,100.47,99.91,100.13,303472.0,100.2074,100.3372,99.7779,99.9977,303472.0
2025-01-08 11:45:00,100.11,100.25,99.97,100.2,105647.0,99.9777,100.1175,99.8379,100.0676,105647.0
2025-01-08 11:50:00,100.21,100.39,100.14,100.23,114715.0,100.0775,100.2573,100.0076,100.0975,114715.0
2025-01-08 11:55:00,100.22,100.31,99.91,100.05,173587.0,100.0875,100.1774,99.7779,99.9178,173587.0
2025-01-08 12:00:00,100.06,100.13,99.63,99.64,178061.0,99.9277,99.9977,99.4983,99.5083,178061.0
2025-01-08 12:05:00,99.62,99.72,99.37,99.5,122885.0,99.4883,99.5882,99.2387,99.3685,122885.0
2025-01-08 12:10:00,99.5,99.57,99.24,99.26,123406.0,99.3685,99.4384,99.1088,99.1288,123406.0
2025-01-08 12:15:00,99.3,99.42,99.18,99.24,103318.0,99.1687,99.2886,99.0489,99.1088,103318.0
2025-01-08 12:20:00,99.26,99.38,98.89,98.92,218461.0,99.1288,99.2486,98.7593,98.7893,218461.0
2025-01-08 12:25:00,98.93,99.09,98.68,98.75,221491.0,98.7992,98.959,98.5496,98.6195,221491.0
2025-01-08 12:30:00,98.77,99.08,98.51,98.98,187834.0,98.6394,98.949,98.3798,98.8492,187834.0
2025-01-08 12:35:00,98.98,99.07,98.77,98.87,85547.0,98.8492,98.9391,98.6394,98.7393,85547.0
2025-01-08 12:40:00,98.88,99.27,98.85,99.25,154424.0,98.7493,99.1388,98.7193,99.1188,154424.0
2025-01-08 12:45:00,99.23,99.44,99.11,99.34,154983.0,99.0988,99.3086,98.979,99.2087,154983.0
2025-01-08 12:50:00,99.34,99.63,99.32,99.37,170542.0,99.2087,99.4983,99.1887,99.2387,170542.0
2025-01-08 12:55:00,99.38,99.66,99.2,99.39,183252.0,99.2486,99.5283,99.0689,99.2586,183252.0
2025-01-08 13:00:00,99.35,99.74,99.35,99.6,123875.0,99.2187,99.6082,99.2187,99.4684,123875.0
2025-01-08 13:05:00,99.64,99.69,99.43,99.48,57962.0,99.5083,99.5582,99.2986,99.3485,57962.0
2025-01-08 13:10:00,99.48,99.8,99.48,99.79,93235.0,99.3485,99.6681,99.3485,99.6581,93235.0
2025-01-08 13:15:00,99.78,100.03,99.74,99.94,100353.0,99.6481,99.8978,99.6082,99.8079,100353.0
2025-01-08 13:20:00,99.94,100.03,99.76,100.01,106444.0,99.8079,99.8978,99.6281,99.8778,106444.0
2025-01-08 13:25:00,100.01,100.54,100.01,100.24,158929.0,99.8778,100.4071,99.8778,100.1075,158929.0
2025-01-08 13:30:00,100.21,100.23,99.91,100.02,102848.0,100.0775,100.0975,99.7779,99.8878,102848.0
2025-01-08 13:35:00,100.04,100.44,100.01,100.37,76172.0,99.9078,100.3072,99.8778,100.2373,76172.0
2025-01-08 13:40:00,100.36,100.37,100.09,100.17,65745.0,100.2273,100.2373,99.9577,100.0376,65745.0
2025-01-08 13:45:00,100.17,100.22,99.96,100.07,84677.0,100.0376,100.0875,99.8279,99.9377,84677.0
2025-01-08 13:50:00,100.09,100.16,99.58,99.64,90764.0,99.9577,100.0276,99.4484,99.5083,90764.0
2025-01-08 13:55:00,99.65,99.83,99.45,99.78,95237.0,99.5183,99.698,99.3186,99.6481,95237.0
2025-01-08 14:00:00,99.81,99.84,99.29,99.47,124362.0,99.6781,99.708,99.1588,99.3385,124362.0
2025-01-08 14:05:00,99.48,100.05,99.48,99.98,166551.0,99.3485,99.9178,99.3485,99.8479,166551.0
2025-01-08 14:10:00,99.97,99.98,99.45,99.56,159909.0,99.8379,99.8479,99.3186,99.4284,159909.0
2025-01-08 14:15:00,99.57,99.89,99.57,99.77,109998.0,99.4384,99.758,99.4384,99.6381,109998.0
2025-01-08 14:20:00,99.75,100.11,99.68,100.0,109369.0,99.6182,99.9777,99.5482,99.8678,109369.0
2025-01-08 14:25:00,100.0,100.2,99.8,100.16,138202.0,99.8678,100.0676,99.6681,100.0276,138202.0
2025-01-08 14:30:00,100.16,100.16,99.77,99.96,204804.0,100.0276,100.0276,99.6381,99.8279,204804.0
2025-01-08 14:35:00,99.96,100.09,99.78,99.9,121973.0,99.8279,99.9577,99.6481,99.768,121973.0
2025-01-08 14:40:00,99.9,100.14,99.82,99.99,157725.0,99.768,100.0076,99.6881,99.8578,157725.0
2025-01-08 14:45:00,100.01,100.07,99.81,99.91,110795.0,99.8778,99.9377,99.6781,99.7779,110795.0
2025-01-08 14:50:00,99.92,100.0,99.64,99.72,76062.0,99.7879,99.8678,99.5083,99.5882,76062.0
2025-01-08 14:55:00,99.73,99.9,99.65,99.8,97369.0,99.5982,99.768,99.5183,99.6681,97369.0
2025-01-08 15:00:00,99.81,99.94,99.75,99.85,85891.0,99.6781,99.8079,99.6182,99.718,85891.0
2025-01-08 15:05:00,99.86,99.87,99.42,99.47,98232.0,99.728,99.738,99.2886,99.3385,98232.0
2025-01-08 15:10:00,99.47,99.52,99.16,99.25,153842.0,99.3385,99.3885,99.0289,99.1188,153842.0
2025-01-08 15:15:00,99.27,99.72,99.27,99.54,159881.0,99.1388,99.5882,99.1388,99.4084,159881.0
2025-01-08 15:20:00,99.56,99.58,99.32,99.42,119403.0,99.4284,99.4484,99.1887,99.2886,119403.0
2025-01-08 15:25:00,99.42,99.46,99.25,99.29,93632.0,99.2886,99.3285,99.1188,99.1588,93632.0
2025-01-08 15:30:00,99.29,99.38,99.22,99.22,154013.0,99.1588,99.2486,99.0889,99.0889,154013.0
2025-01-08 15:35:00,99.23,99.34,99.1,99.21,140905.0,99.0988,99.2087,98.969,99.0789,140905.0
2025-01-08 15:40:00,99.21,99.53,99.12,99.51,177732.0,99.0789,99.3984,98.989,99.3785,177732.0
2025-01-08 15:45:00,99.51,99.66,99.47,99.55,196711.0,99.3785,99.5283,99.3385,99.4184,196711.0
2025-01-08 15:50:00,99.55,99.79,99.4,99.64,291002.0,99.4184,99.6581,99.2686,99.5083,291002.0
2025-01-08 15:55:00,99.6,99.64,99.38,99.41,668376.0,99.4684,99.5083,99.2486,99.2786,668376.0
2025-01-10 09:30:00,98.12,99.88,98.02,99.13,801312.0,97.9903,99.748,97.8904,98.999,801312.0
2025-01-10 09:35:00,99.07,99.07,97.44,97.8,484341.0,98.9391,98.9391,97.3112,97.6707,484341.0
2025-01-10 09:40:00,97.76,98.04,97.02,97.36,324215.0,97.6308,97.9104,96.8918,97.2313,324215.0
2025-01-10 09:45:00,97.32,97.64,96.87,97.39,385023.0,97.1914,97.5109,96.742,97.2613,385023.0
2025-01-10 09:50:00,97.39,98.04,97.25,97.75,200373.0,97.2613,97.9104,97.1215,97.6208,200373.0
2025-01-10 09:55:00,97.75,98.49,97.58,98.17,167642.0,97.6208,98.3598,97.451,98.0402,167642.0
2025-01-10 10:00:00,98.18,98.18,97.5,97.62,243918.0,98.0502,98.0502,97.3711,97.491,243918.0
2025-01-10 10:05:00,97.63,97.7,97.23,97.37,324479.0,97.501,97.5709,97.1015,97.2413,324479.0
2025-01-10 10:10:00,97.4,97.76,97.22,97.66,240546.0,97.2713,97.6308,97.0915,97.5309,240546.0
2025-01-10 10:15:00,97.7,98.33,97.7,97.81,171485.0,97.5709,98.2,97.5709,97.6807,171485.0
2025-01-10 10:20:00,97.81,98.59,97.81,98.56,159669.0,97.6807,98.4597,97.6807,98.4297,159669.0
2025-01-10 10:25:00,98.58,99.15,98.35,98.98,194680.0,98.4497,99.0189,98.22,98.8492,194680.0
2025-01-10 10:30:00,98.96,99.49,98.83,99.34,315445.0,98.8292,99.3585,98.6994,99.2087,315445.0
2025-01-10 10:35:00,99.34,100.03,98.97,99.92,281260.0,99.2087,99.8978,98.8392,99.7879,281260.0
2025-01-10 10:40:00,99.91,100.09,99.77,99.96,445458.0,99.7779,99.9577,99.6381,99.8279,445458.0
2025-01-10 10:45:00,99.92,100.78,99.85,100.33,332064.0,99.7879,100.6468,99.718,100.1974,332064.0
2025-01-10 10:50:00,100.35,100.42,99.55,99.62,220735.0,100.2174,100.2873,99.4184,99.4883,220735.0
2025-01-10 10:55:00,99.61,99.73,99.03,99.11,199687.0,99.4783,99.5982,98.8991,98.979,199687.0
2025-01-10 11:00:00,99.14,99.31,98.88,99.13,186804.0,99.009,99.1787,98.7493,98.999,186804.0
2025-01-10 11:05:00,99.12,99.34,99.04,99.34,98796.0,98.989,99.2087,98.9091,99.2087,98796.0
2025-01-10 11:10:00,99.3,99.47,99.13,99.26,143888.0,99.1687,99.3385,98.999,99.1288,143888.0
2025-01-10 11:15:00,99.27,99.64,99.1,99.13,153192.0,99.1388,99.5083,98.969,98.999,153192.0
2025-01-10 11:20:00,99.11,99.65,99.02,99.56,164897.0,98.979,99.5183,98.8891,99.4284,164897.0
2025-01-10 11:25:00,99.56,99.75,99.25,99.33,113607.0,99.4284,99.6182,99.1188,99.1987,113607.0
2025-01-10 11:30:00,99.3,99.6,99.15,99.5,129339.0,99.1687,99.4684,99.0189,99.3685,129339.0
2025-01-10 11:35:00,99.5,99.55,99.01,99.04,192326.0,99.3685,99.4184,98.8791,98.9091,192326.0
2025-01-10 11:40:00,99.03,99.86,99.01,99.84,138954.0,98.8991,99.728,98.8791,99.708,138954.0
2025-01-10 11:45:00,99.85,99.9,99.22,99.25,157344.0,99.718,99.768,99.0889,99.1188,157344.0
2025-01-10 11:50:00,99.26,99.38,99.08,99.15,108680.0,99.1288,99.2486,98.949,99.0189,108680.0
2025-01-10 11:55:00,99.18,99.26,98.67,98.67,117576.0,99.0489,99.1288,98.5396,98.5396,117576.0
2025-01-10 12:00:00,98.7,98.83,98.54,98.56,127691.0,98.5695,98.6994,98.4098,98.4297,127691.0
2025-01-10 12:05:00,98.59,98.91,98.57,98.73,62564.0,98.4597,98.7793,98.4397,98.5995,62564.0
2025-01-10 12:10:00,98.73,98.74,98.42,98.48,109625.0,98.5995,98.6095,98.2899,98.3498,109625.0
2025-01-10 12:15:00,98.49,98.58,98.3,98.36,113637.0,98.3598,98.4497,98.1701,98.23,113637.0
2025-01-10 12:20:00,98.35,98.4,98.13,98.28,79085.0,98.22,98.2699,98.0003,98.1501,79085.0
2025-01-10 12:25:00,98.29,98.59,98.29,98.51,101473.0,98.1601,98.4597,98.1601,98.3798,101473.0
2025-01-10 12:30:00,98.51,98.7,98.44,98.69,66613.0,98.3798,98.5695,98.3099,98.5596,66613.0
2025-01-10 12:35:00,98.7,99.13,98.67,99.02,118362.0,98.5695,98.999,98.5396,98.8891,118362.0
2025-01-10 12:40:00,99.0,99.0,98.72,98.78,65584.0,98.8691,98.8691,98.5895,98.6494,65584.0
2025-01-10 12:45:00,98.78,99.06,98.73,98.97,120997.0,98.6494,98.9291,98.5995,98.8392,120997.0
2025-01-10 12:50:00,98.95,99.0,98.8,98.84,55343.0,98.8192,98.8691,98.6694,98.7094,55343.0
2025-01-10 12:55:00,98.83,98.97,98.7,98.95,52605.0,98.6994,98.8392,98.5695,98.8192,52605.0
2025-01-10 13:00:00,98.95,99.0,98.68,98.7,71974.0,98.8192,98.8691,98.5496,98.5695,71974.0
2025-01-10 13:05:00,98.7,98.98,98.66,98.93,42390.0,98.5695,98.8492,98.5296,98.7992,42390.0
2025-01-10 13:10:00,98.93,99.14,98.85,98.87,58788.0,98.7992,99.009,98.7193,98.7393,58788.0
2025-01-10 13:15:00,98.88,98.88,98.52,98.69,64194.0,98.7493,98.7493,98.3898,98.5596,64194.0
2025-01-10 13:20:00,98.69,99.1,98.67,99.04,64356.0,98.5596,98.969,98.5396,98.9091,64356.0
2025-01-10 13:25:00,99.05,99.43,98.94,99.24,140033.0,98.9191,99.2986,98.8092,99.1088,140033.0
2025-01-10 13:30:00,99.25,99.55,99.19,99.44,82514.0,99.1188,99.4184,99.0589,99.3086,82514.0
2025-01-10 13:35:00,99.44,99.44,99.18,99.36,64213.0,99.3086,99.3086,99.0489,99.2287,64213.0
2025-01-10 13:40:00,99.36,99.48,99.2,99.3,44520.0,99.2287,99.3485,99.0689,99.1687,44520.0
2025-01-10 13:45:00,99.33,99.48,99.19,99.48,82488.0,99.1987,99.3485,99.0589,99.3485,82488.0
2025-01-10 13:50:00,99.46,99.64,99.37,99.45,122627.0,99.3285,99.5083,99.2387,99.3186,122627.0
2025-01-10 13:55:00,99.45,99.84,99.43,99.83,109692.0,99.3186,99.708,99.2986,99.698,109692.0
2025-01-10 14:00:00,99.85,99.93,99.49,99.61,128442.0,99.718,99.7979,99.3585,99.4783,128442.0
2025-01-10 14:05:00,99.62,99.65,99.16,99.22,101717.0,99.4883,99.5183,99.0289,99.0889,101717.0
2025-01-10 14:10:00,99.22,99.59,99.18,99.51,79867.0,99.0889,99.4584,99.0489,99.3785,79867.0
2025-01-10 14:15:00,99.5,99.69,99.48,99.59,110835.0,99.3685,99.5582,99.3485,99.4584,110835.0
2025-01-10 14:20:00,99.58,99.67,99.34,99.67,82240.0,99.4484,99.5383,99.2087,99.5383,82240.0
2025-01-10 14:25:00,99.67,100.0,99.64,99.93,190474.0,99.5383,99.8678,99.5083,99.7979,190474.0
2025-01-10 14:30:00,99.91,99.93,99.69,99.77,91701.0,99.7779,99.7979,99.5582,99.6381,91701.0
2025-01-10 14:35:00,99.75,99.94,99.66,99.93,81400.0,99.6182,99.8079,99.5283,99.7979,81400.0
2025-01-10 14:40:00,99.93,100.0,99.7,99.79,115457.0,99.7979,99.8678,99.5682,99.6581,115457.0
2025-01-10 14:45:00,99.79,99.91,99.7,99.77,78574.0,99.6581,99.7779,99.5682,99.6381,78574.0
2025-01-10 14:50:00,99.77,100.01,99.74,99.87,109846.0,99.6381,99.8778,99.6082,99.738,109846.0
2025-01-10 14:55:00,99.86,99.94,99.73,99.81,72078.0,99.728,99.8079,99.5982,99.6781,72078.0
2025-01-10 15:00:00,99.81,99.85,99.65,99.72,64491.0,99.6781,99.718,99.5183,99.5882,64491.0
2025-01-10 15:05:00,99.7,99.84,99.65,99.7,52823.0,99.5682,99.708,99.5183,99.5682,52823.0
2025-01-10 15:10:00,99.69,99.83,99.64,99.73,77368.0,99.5582,99.698,99.5083,99.5982,77368.0
2025-01-10 15:15:00,99.72,99.77,99.44,99.54,129692.0,99.5882,99.6381,99.3086,99.4084,129692.0
2025-01-10 15:20:00,99.55,99.63,99.41,99.42,82410.0,99.4184,99.4983,99.2786,99.2886,82410.0
2025-01-10 15:25:00,99.41,99.43,99.21,99.28,108448.0,99.2786,99.2986,99.0789,99.1488,108448.0
2025-01-10 15:30:00,99.26,99.32,99.1,99.28,149183.0,99.1288,99.1887,98.969,99.1488,149183.0
2025-01-10 15:35:00,99.28,99.37,99.09,99.29,197320.0,99.1488,99.2387,98.959,99.1588,197320.0
2025-01-10 15:40:00,99.28,99.42,99.16,99.37,163061.0,99.1488,99.2886,99.0289,99.2387,163061.0
2025-01-10 15:45:00,99.37,99.37,99.12,99.23,192348.0,99.2387,99.2387,98.989,99.0988,192348.0
2025-01-10 15:50:00,99.2,99.71,99.17,99.69,349384.0,99.0689,99.5782,99.0389,99.5582,349384.0
2025-01-10 15:55:00,99.68,99.68,99.34,99.37,786231.0,99.5482,99.5482,99.2087,99.2387,786231.0
2025-01-13 09:30:00,95.84,96.0,93.47,93.93,1560315.0,95.7133,95.8731,93.3465,93.8058,1560315.0
2025-01-13 09:35:00,93.9,94.16,92.9,92.95,867536.0,93.7759,94.0355,92.7772,92.8271,867536.0
2025-01-13 09:40:00,92.9,94.04,92.88,93.98,834986.0,92.7772,93.9157,92.7572,93.8558,834986.0
2025-01-13 09:45:00,93.97,94.0,93.45,93.58,420938.0,93.8458,93.8758,93.3265,93.4563,420938.0
2025-01-13 09:50:00,93.6,94.1,93.48,94.04,414354.0,93.4763,93.9756,93.3564,93.9157,414354.0
2025-01-13 09:55:00,94.03,94.58,93.96,94.35,601044.0,93.9057,94.455,93.8358,94.2253,601044.0
2025-01-13 10:00:00,94.35,94.84,94.14,94.68,371274.0,94.2253,94.7146,94.0156,94.5549,371274.0
2025-01-13 10:05:00,94.68,95.07,94.51,94.67,335388.0,94.5549,94.9443,94.3851,94.5449,335388.0
2025-01-13 10:10:00,94.68,94.69,93.83,93.85,314352.0,94.5549,94.5648,93.706,93.726,314352.0
2025-01-13 10:15:00,93.87,94.28,93.82,94.06,324551.0,93.7459,94.1554,93.696,93.9357,324551.0
2025-01-13 10:20:00,94.05,94.23,93.51,93.65,314479.0,93.9257,94.1055,93.3864,93.5262,314479.0
2025-01-13 10:25:00,93.64,94.11,93.55,93.86,231086.0,93.5162,93.9856,93.4263,93.7359,231086.0
2025-01-13 10:30:00,93.86,94.09,93.72,94.06,226718.0,93.7359,93.9656,93.5961,93.9357,226718.0
2025-01-13 10:35:00,94.05,94.62,94.03,94.57,256549.0,93.9257,94.4949,93.9057,94.445,256549.0
2025-01-13 10:40:00,94.56,94.77,94.18,94.61,292086.0,94.435,94.6447,94.0555,94.4849,292086.0
2025-01-13 10:45:00,94.61,95.03,94.55,94.85,285746.0,94.4849,94.9044,94.425,94.7246,285746.0
2025-01-13 10:50:00,94.87,94.87,94.21,94.47,171370.0,94.7446,94.7446,94.0855,94.3451,171370.0
2025-01-13 10:55:00,94.48,94.56,94.34,94.37,95506.0,94.3551,94.435,94.2153,94.2453,95506.0
2025-01-13 11:00:00,94.42,94.84,94.42,94.75,144490.0,94.2952,94.7146,94.2952,94.6248,144490.0
2025-01-13 11:05:00,94.75,94.77,94.52,94.56,171113.0,94.6248,94.6447,94.3951,94.435,171113.0
2025-01-13 11:10:00,94.56,95.04,94.56,94.93,186723.0,94.435,94.9144,94.435,94.8045,186723.0
2025-01-13 11:15:00,94.92,95.01,94.41,94.78,133711.0,94.7945,94.8844,94.2852,94.6547,133711.0
2025-01-13 11:20:00,94.79,95.01,94.71,94.82,132793.0,94.6647,94.8844,94.5848,94.6947,132793.0
2025-01-13 11:25:00,94.83,94.88,94.46,94.51,126822.0,94.7047,94.7546,94.3351,94.3851,126822.0
2025-01-13 11:30:00,94.51,94.71,94.48,94.66,94156.0,94.3851,94.5848,94.3551,94.5349,94156.0
2025-01-13 11:35:00,94.65,94.74,94.43,94.47,96888.0,94.5249,94.6148,94.3052,94.3451,96888.0
2025-01-13 11:40:00,94.48,94.83,94.48,94.64,112614.0,94.3551,94.7047,94.3551,94.5149,112614.0
2025-01-13 11:45:00,94.65,94.66,94.42,94.61,75126.0,94.5249,94.5349,94.2952,94.4849,75126.0
2025-01-13 11:50:00,94.63,94.67,94.25,94.26,104306.0,94.5049,94.5449,94.1254,94.1354,104306.0
2025-01-13 11:55:00,94.26,94.31,94.07,94.19,160967.0,94.1354,94.1853,93.9457,94.0655,160967.0
2025-01-13 12:00:00,94.17,94.21,93.86,93.93,185575.0,94.0455,94.0855,93.7359,93.8058,185575.0
2025-01-13 12:05:00,93.93,94.35,93.81,94.3,137078.0,93.8058,94.2253,93.686,94.1754,137078.0
2025-01-13 12:10:00,94.3,94.36,94.13,94.34,129934.0,94.1754,94.2353,94.0056,94.2153,129934.0
2025-01-13 12:15:00,94.33,94.45,94.25,94.37,133008.0,94.2053,94.3252,94.1254,94.2453,133008.0
2025-01-13 12:20:00,94.37,94.68,94.33,94.58,96339.0,94.2453,94.5549,94.2053,94.455,96339.0
2025-01-13 12:25:00,94.59,94.81,94.58,94.74,64327.0,94.465,94.6847,94.455,94.6148,64327.0
2025-01-13 12:30:00,94.73,94.96,94.63,94.94,85501.0,94.6048,94.8345,94.5049,94.8145,85501.0
2025-01-13 12:35:00,94.94,94.94,94.54,94.62,67441.0,94.8145,94.8145,94.415,94.4949,67441.0
2025-01-13 12:40:00,94.61,94.71,94.45,94.54,55434.0,94.4849,94.5848,94.3252,94.415,55434.0
2025-01-13 12:45:00,94.55,94.74,94.52,94.73,50441.0,94.425,94.6148,94.3951,94.6048,50441.0
2025-01-13 12:50:00,94.71,94.89,94.55,94.63,143420.0,94.5848,94.7646,94.425,94.5049,143420.0
2025-01-13 12:55:00,94.64,95.02,94.62,95.0,83214.0,94.5149,94.8944,94.4949,94.8744,83214.0
2025-01-13 13:00:00,94.98,95.24,94.85,95.21,175051.0,94.8545,95.1141,94.7246,95.0842,175051.0
2025-01-13 13:05:00,95.2,95.33,94.98,95.19,181255.0,95.0742,95.204,94.8545,95.0642,181255.0
2025-01-13 13:10:00,95.18,95.33,95.12,95.16,105061.0,95.0542,95.204,94.9943,95.0342,105061.0
2025-01-13 13:15:00,95.17,95.2,94.81,94.9,110865.0,95.0442,95.0742,94.6847,94.7746,110865.0
2025-01-13 13:20:00,94.9,94.94,94.7,94.71,74783.0,94.7746,94.8145,94.5748,94.5848,74783.0
2025-01-13 13:25:00,94.72,94.89,94.61,94.88,128605.0,94.5948,94.7646,94.4849,94.7546,128605.0
2025-01-13 13:30:00,94.88,95.15,94.81,95.11,118934.0,94.7546,95.0242,94.6847,94.9843,118934.0
2025-01-13 13:35:00,95.11,95.25,95.03,95.22,81610.0,94.9843,95.1241,94.9044,95.0941,81610.0
2025-01-13 13:40:00,95.25,95.37,95.0,95.05,103477.0,95.1241,95.2439,94.8744,94.9244,103477.0
2025-01-13 13:45:00,95.08,95.52,95.07,95.5,125536.0,94.9543,95.3937,94.9443,95.3738,125536.0
2025-01-13 13:50:00,95.5,95.5,95.21,95.22,85020.0,95.3738,95.3738,95.0842,95.0941,85020.0
2025-01-13 13:55:00,95.2,95.29,95.13,95.18,54185.0,95.0742,95.164,95.0043,95.0542,54185.0
2025-01-13 14:00:00,95.18,95.33,95.03,95.09,63091.0,95.0542,95.204,94.9044,94.9643,63091.0
2025-01-13 14:05:00,95.08,95.2,94.86,94.88,75509.0,94.9543,95.0742,94.7346,94.7546,75509.0
2025-01-13 14:10:00,94.87,94.99,94.68,94.69,100971.0,94.7446,94.8644,94.5549,94.5648,100971.0
2025-01-13 14:15:00,94.68,94.68,94.46,94.5,82332.0,94.5549,94.5549,94.3351,94.3751,82332.0
2025-01-13 14:20:00,94.51,94.67,94.43,94.66,91968.0,94.3851,94.5449,94.3052,94.5349,91968.0
2025-01-13 14:25:00,94.68,94.94,94.66,94.9,67734.0,94.5549,94.8145,94.5349,94.7746,67734.0
2025-01-13 14:30:00,94.9,95.02,94.82,94.98,77574.0,94.7746,94.8944,94.6947,94.8545,77574.0
2025-01-13 14:35:00,94.97,95.07,94.8,95.02,80881.0,94.8445,94.9443,94.6747,94.8944,80881.0
2025-01-13 14:40:00,95.02,95.29,94.99,95.15,120598.0,94.8944,95.164,94.8644,95.0242,120598.0
2025-01-13 14:45:00,95.17,95.22,94.76,94.81,79912.0,95.0442,95.0941,94.6347,94.6847,79912.0
2025-01-13 14:50:00,94.82,95.01,94.77,95.0,86666.0,94.6947,94.8844,94.6447,94.8744,86666.0
2025-01-13 14:55:00,95.01,95.17,94.86,94.9,127467.0,94.8844,95.0442,94.7346,94.7746,127467.0
2025-01-13 15:00:00,94.88,94.93,94.72,94.82,106223.0,94.7546,94.8045,94.5948,94.6947,106223.0
2025-01-13 15:05:00,94.82,94.96,94.75,94.76,96976.0,94.6947,94.8345,94.6248,94.6347,96976.0
2025-01-13 15:10:00,94.76,94.78,94.45,94.45,166258.0,94.6347,94.6547,94.3252,94.3252,166258.0
2025-01-13 15:15:00,94.44,94.63,94.42,94.6,132976.0,94.3152,94.5049,94.2952,94.475,132976.0
2025-01-13 15:20:00,94.59,94.75,94.52,94.55,144740.0,94.465,94.6248,94.3951,94.425,144740.0
2025-01-13 15:25:00,94.56,94.75,94.54,94.64,136998.0,94.435,94.6248,94.415,94.5149,136998.0
2025-01-13 15:30:00,94.66,94.8,94.53,94.76,109375.0,94.5349,94.6747,94.4051,94.6347,109375.0
2025-01-13 15:35:00,94.73,94.82,94.65,94.67,96973.0,94.6048,94.6947,94.5249,94.5449,96973.0
2025-01-13 15:40:00,94.65,94.91,94.64,94.91,160900.0,94.5249,94.7846,94.5149,94.7846,160900.0
2025-01-13 15:45:00,94.88,95.32,94.82,95.19,366876.0,94.7546,95.194,94.6947,95.0642,366876.0
2025-01-13 15:50:00,95.2,95.37,94.96,95.05,339241.0,95.0742,95.2439,94.8345,94.9244,339241.0
2025-01-13 15:55:00,95.06,95.25,95.02,95.08,587763.0,94.9344,95.1241,94.8944,94.9543,587763.0
2025-01-14 09:30:00,97.03,97.13,95.85,96.52,829419.0,96.9017,97.0016,95.7233,96.3924,829419.0
2025-01-14 09:35:00,96.56,96.75,96.09,96.62,321338.0,96.4324,96.6221,95.963,96.4923,321338.0
2025-01-14 09:40:00,96.65,96.99,96.34,96.67,372581.0,96.5223,96.8618,96.2127,96.5422,372581.0
2025-01-14 09:45:00,96.66,96.71,95.99,96.38,288518.0,96.5322,96.5822,95.8631,96.2526,288518.0
2025-01-14 09:50:00,96.43,96.59,96.04,96.11,246848.0,96.3025,96.4623,95.9131,95.983,246848.0
2025-01-14 09:55:00,96.1,96.3,95.5,95.56,239090.0,95.973,96.1727,95.3738,95.4337,239090.0
2025-01-14 10:00:00,95.61,96.03,95.5,95.92,232759.0,95.4836,95.9031,95.3738,95.7932,232759.0
2025-01-14 10:05:00,95.91,96.12,95.65,96.09,178709.0,95.7832,95.993,95.5236,95.963,178709.0
2025-01-14 10:10:00,96.09,96.41,95.96,96.2,159640.0,95.963,96.2826,95.8332,96.0728,159640.0
2025-01-14 10:15:00,96.22,96.41,96.1,96.22,169316.0,96.0928,96.2826,95.973,96.0928,169316.0
2025-01-14 10:20:00,96.22,96.38,96.02,96.06,101394.0,96.0928,96.2526,95.8931,95.933,101394.0
2025-01-14 10:25:00,96.05,96.33,95.86,95.89,155800.0,95.923,96.2027,95.7333,95.7633,155800.0
2025-01-14 10:30:00,95.93,96.29,95.93,96.06,153442.0,95.8032,96.1627,95.8032,95.933,153442.0
2025-01-14 10:35:00,96.08,96.18,95.89,95.9,150834.0,95.953,96.0529,95.7633,95.7732,150834.0
2025-01-14 10:40:00,95.89,96.52,95.88,96.47,155907.0,95.7633,96.3924,95.7533,96.3425,155907.0
2025-01-14 10:45:00,96.4,96.52,96.17,96.17,126549.0,96.2726,96.3924,96.0429,96.0429,126549.0
2025-01-14 10:50:00,96.2,96.24,95.95,96.1,130404.0,96.0728,96.1128,95.8232,95.973,130404.0
2025-01-14 10:55:00,96.1,96.14,95.71,95.72,225334.0,95.973,96.0129,95.5835,95.5935,225334.0
2025-01-14 11:00:00,95.72,95.76,95.38,95.61,256391.0,95.5935,95.6334,95.2539,95.4836,256391.0
2025-01-14 11:05:00,95.61,95.78,95.39,95.51,273641.0,95.4836,95.6534,95.2639,95.3838,273641.0
2025-01-14 11:10:00,95.51,95.84,95.44,95.84,207442.0,95.3838,95.7133,95.3139,95.7133,207442.0
2025-01-14 11:15:00,95.83,95.93,95.79,95.86,72240.0,95.7033,95.8032,95.6634,95.7333,72240.0
2025-01-14 11:20:00,95.85,96.25,95.85,96.24,139312.0,95.7233,96.1228,95.7233,96.1128,139312.0
2025-01-14 11:25:00,96.23,96.57,96.18,96.25,195303.0,96.1028,96.4424,96.0529,96.1228,195303.0
2025-01-14 11:30:00,96.26,96.57,96.22,96.55,133465.0,96.1328,96.4424,96.0928,96.4224,133465.0
2025-01-14 11:35:00,96.55,96.58,96.04,96.26,121853.0,96.4224,96.4523,95.9131,96.1328,121853.0
2025-01-14 11:40:00,96.26,96.39,96.05,96.14,132957.0,96.1328,96.2626,95.923,96.0129,132957.0
2025-01-14 11:45:00,96.15,96.27,96.04,96.23,84283.0,96.0229,96.1428,95.9131,96.1028,84283.0
2025-01-14 11:50:00,96.24,96.37,95.99,96.06,93820.0,96.1128,96.2426,95.8631,95.933,93820.0
2025-01-14 11:55:00,96.07,96.21,95.82,95.93,119338.0,95.943,96.0828,95.6933,95.8032,119338.0
2025-01-14 12:00:00,95.9,95.98,95.7,95.95,156005.0,95.7732,95.8531,95.5735,95.8232,156005.0
2025-01-14 12:05:00,95.94,95.99,95.67,95.93,156768.0,95.8132,95.8631,95.5435,95.8032,156768.0
2025-01-14 12:10:00,95.95,96.0,95.78,95.91,71277.0,95.8232,95.8731,95.6534,95.7832,71277.0
2025-01-14 12:15:00,95.92,96.28,95.87,96.14,193602.0,95.7932,96.1527,95.7433,96.0129,193602.0
2025-01-14 12:20:00,96.14,96.17,95.58,95.73,207363.0,96.0129,96.0429,95.4537,95.6035,207363.0
2025-01-14 12:25:00,95.74,96.22,95.73,96.1,206292.0,95.6135,96.0928,95.6035,95.973,206292.0
2025-01-14 12:30:00,96.09,96.1,95.7,95.82,88223.0,95.963,95.973,95.5735,95.6933,88223.0
2025-01-14 12:35:00,95.81,96.09,95.72,95.92,78233.0,95.6834,95.963,95.5935,95.7932,78233.0
2025-01-14 12:40:00,95.94,96.35,95.9,96.29,68183.0,95.8132,96.2226,95.7732,96.1627,68183.0
2025-01-14 12:45:00,96.29,96.34,96.18,96.33,92867.0,96.1627,96.2127,96.0529,96.2027,92867.0
2025-01-14 12:50:00,96.34,96.56,96.32,96.49,80110.0,96.2127,96.4324,96.1927,96.3625,80110.0
2025-01-14 12:55:00,96.49,96.54,96.33,96.53,83301.0,96.3625,96.4124,96.2027,96.4024,83301.0
2025-01-14 13:00:00,96.51,96.65,96.38,96.64,78659.0,96.3824,96.5223,96.2526,96.5123,78659.0
2025-01-14 13:05:00,96.64,96.69,96.42,96.46,53586.0,96.5123,96.5622,96.2926,96.3325,53586.0
2025-01-14 13:10:00,96.46,96.54,96.41,96.5,67030.0,96.3325,96.4124,96.2826,96.3724,67030.0
2025-01-14 13:15:00,96.49,96.51,96.3,96.34,57088.0,96.3625,96.3824,96.1727,96.2127,57088.0
2025-01-14 13:20:00,96.35,96.61,96.29,96.58,54162.0,96.2226,96.4823,96.1627,96.4523,54162.0
2025-01-14 13:25:00,96.58,96.73,96.56,96.72,73364.0,96.4523,96.6021,96.4324,96.5922,73364.0
2025-01-14 13:30:00,96.7,96.74,96.53,96.56,48941.0,96.5722,96.6121,96.4024,96.4324,48941.0
2025-01-14 13:35:00,96.6,96.86,96.56,96.84,65065.0,96.4723,96.732,96.4324,96.712,65065.0
2025-01-14 13:40:00,96.84,96.97,96.81,96.91,107788.0,96.712,96.8418,96.682,96.7819,107788.0
2025-01-14 13:45:00,96.93,97.06,96.86,97.02,84610.0,96.8019,96.9317,96.732,96.8918,84610.0
2025-01-14 13:50:00,97.01,97.18,96.96,97.16,102662.0,96.8818,97.0516,96.8318,97.0316,102662.0
2025-01-14 13:55:00,97.15,97.2,97.03,97.04,84039.0,97.0216,97.0715,96.9017,96.9117,84039.0
2025-01-14 14:00:00,97.04,97.22,96.95,97.17,92996.0,96.9117,97.0915,96.8219,97.0416,92996.0
2025-01-14 14:05:00,97.17,97.33,97.16,97.26,108476.0,97.0416,97.2014,97.0316,97.1314,108476.0
2025-01-14 14:10:00,97.26,97.27,96.98,97.1,131195.0,97.1314,97.1414,96.8518,96.9717,131195.0
2025-01-14 14:15:00,97.1,97.24,97.05,97.11,62234.0,96.9717,97.1115,96.9217,96.9816,62234.0
2025-01-14 14:20:00,97.12,97.2,97.0,97.18,56157.0,96.9916,97.0715,96.8718,97.0516,56157.0
2025-01-14 14:25:00,97.19,97.3,97.09,97.11,68582.0,97.0615,97.1714,96.9617,96.9816,68582.0
2025-01-14 14:30:00,97.11,97.14,97.0,97.08,74503.0,96.9816,97.0116,96.8718,96.9517,74503.0
2025-01-14 14:35:00,97.09,97.29,97.07,97.25,64554.0,96.9617,97.1614,96.9417,97.1215,64554.0
2025-01-14 14:40:00,97.26,97.32,97.22,97.28,58076.0,97.1314,97.1914,97.0915,97.1514,58076.0
2025-01-14 14:45:00,97.25,97.31,97.12,97.17,89752.0,97.1215,97.1814,96.9916,97.0416,89752.0
2025-01-14 14:50:00,97.18,97.2,96.94,96.98,111201.0,97.0516,97.0715,96.8119,96.8518,111201.0
2025-01-14 14:55:00,96.98,97.04,96.52,96.62,145542.0,96.8518,96.9117,96.3924,96.4923,145542.0
2025-01-14 15:00:00,96.59,96.64,96.0,96.06,207561.0,96.4623,96.5123,95.8731,95.933,207561.0
2025-01-14 15:05:00,96.06,96.5,95.98,96.44,210392.0,95.933,96.3724,95.8531,96.3125,210392.0
2025-01-14 15:10:00,96.41,96.41,96.15,96.24,78535.0,96.2826,96.2826,96.0229,96.1128,78535.0
2025-01-14 15:15:00,96.25,96.49,96.23,96.41,90477.0,96.1228,96.3625,96.1028,96.2826,90477.0
2025-01-14 15:20:00,96.42,96.58,96.32,96.57,164629.0,96.2926,96.4523,96.1927,96.4424,164629.0
2025-01-14 15:25:00,96.55,96.59,96.32,96.5,59109.0,96.4224,96.4623,96.1927,96.3724,59109.0
2025-01-14 15:30:00,96.46,96.57,96.34,96.4,69782.0,96.3325,96.4424,96.2127,96.2726,69782.0
2025-01-14 15:35:00,96.42,96.52,96.34,96.43,84882.0,96.2926,96.3924,96.2127,96.3025,84882.0
2025-01-14 15:40:00,96.44,96.69,96.43,96.68,165676.0,96.3125,96.5622,96.3025,96.5522,165676.0
2025-01-14 15:45:00,96.67,96.89,96.66,96.83,111535.0,96.5422,96.7619,96.5322,96.702,111535.0
2025-01-14 15:50:00,96.81,97.01,96.75,96.88,308220.0,96.682,96.8818,96.6221,96.7519,308220.0
2025-01-14 15:55:00,96.89,97.41,96.85,97.38,1062599.0,96.7619,97.2812,96.722,97.2513,1062599.0
2025-01-15 09:30:00,99.44,100.5,99.35,100.44,759914.0,99.3086,100.3672,99.2187,100.3072,759914.0
2025-01-15 09:35:00,100.49,100.7,100.06,100.51,521491.0,100.3572,100.5669,99.9277,100.3771,521491.0
2025-01-15 09:40:00,100.53,101.15,100.51,101.09,535691.0,100.3971,101.0163,100.3771,100.9564,535691.0
2025-01-15 09:45:00,101.08,101.84,100.99,101.76,520844.0,100.9464,101.7054,100.8565,101.6255,520844.0
2025-01-15 09:50:00,101.75,102.27,101.46,102.25,602956.0,101.6155,102.1348,101.3259,102.1148,602956.0
2025-01-15 09:55:00,102.24,102.36,102.06,102.13,647623.0,102.1049,102.2247,101.9251,101.995,647623.0
2025-01-15 10:00:00,102.12,102.83,102.09,102.74,391728.0,101.985,102.6941,101.9551,102.6042,391728.0
2025-01-15 10:05:00,102.74,103.33,102.69,103.13,560146.0,102.6042,103.1934,102.5543,102.9937,560146.0
2025-01-15 10:10:00,103.14,103.67,103.12,103.45,587020.0,103.0037,103.533,102.9837,103.3133,587020.0
2025-01-15 10:15:00,103.43,103.72,103.24,103.33,614630.0,103.2933,103.5829,103.1035,103.1934,614630.0
2025-01-15 10:20:00,103.31,103.49,103.02,103.23,576086.0,103.1734,103.3532,102.8838,103.0936,576086.0
2025-01-15 10:25:00,103.24,103.47,103.09,103.44,232262.0,103.1035,103.3332,102.9537,103.3033,232262.0
2025-01-15 10:30:00,103.45,103.69,103.21,103.27,237109.0,103.3133,103.5529,103.0736,103.1335,237109.0
2025-01-15 10:35:00,103.25,103.34,102.91,103.31,448184.0,103.1135,103.2034,102.774,103.1734,448184.0
2025-01-15 10:40:00,103.31,103.66,103.23,103.33,371506.0,103.1734,103.523,103.0936,103.1934,371506.0
2025-01-15 10:45:00,103.29,103.36,103.02,103.06,280730.0,103.1535,103.2234,102.8838,102.9238,280730.0
2025-01-15 10:50:00,103.07,103.44,102.9,103.33,240819.0,102.9338,103.3033,102.764,103.1934,240819.0
2025-01-15 10:55:00,103.32,103.39,102.9,102.9,148561.0,103.1834,103.2533,102.764,102.764,148561.0
2025-01-15 11:00:00,102.92,103.3,102.89,103.13,222044.0,102.784,103.1635,102.754,102.9937,222044.0
2025-01-15 11:05:00,103.16,103.17,102.79,102.85,338902.0,103.0236,103.0336,102.6541,102.7141,338902.0
2025-01-15 11:10:00,102.86,103.07,102.81,103.02,170929.0,102.724,102.9338,102.6741,102.8838,170929.0
2025-01-15 11:15:00,103.0,103.01,102.52,102.68,347231.0,102.8639,102.8738,102.3845,102.5443,347231.0
2025-01-15 11:20:00,102.69,102.96,102.64,102.69,149538.0,102.5543,102.8239,102.5043,102.5543,149538.0
2025-01-15 11:25:00,102.69,102.83,102.51,102.74,192998.0,102.5543,102.6941,102.3745,102.6042,192998.0
2025-01-15 11:30:00,102.74,102.79,102.56,102.65,197850.0,102.6042,102.6541,102.4244,102.5143,197850.0
2025-01-15 11:35:00,102.67,103.01,102.64,102.82,211205.0,102.5343,102.8738,102.5043,102.6841,211205.0
2025-01-15 11:40:00,102.83,102.92,102.76,102.78,99748.0,102.6941,102.784,102.6242,102.6441,99748.0
2025-01-15 11:45:00,102.79,103.29,102.79,103.28,284384.0,102.6541,103.1535,102.6541,103.1435,284384.0
2025-01-15 11:50:00,103.28,103.32,103.01,103.2,174507.0,103.1435,103.1834,102.8738,103.0636,174507.0
2025-01-15 11:55:00,103.2,103.28,103.02,103.05,146276.0,103.0636,103.1435,102.8838,102.9138,146276.0
2025-01-15 12:00:00,103.06,103.06,102.71,102.71,132671.0,102.9238,102.9238,102.5742,102.5742,132671.0
2025-01-15 12:05:00,102.71,102.89,102.65,102.8,131981.0,102.5742,102.754,102.5143,102.6641,131981.0
2025-01-15 12:10:00,102.78,102.99,102.75,102.94,106272.0,102.6441,102.8539,102.6142,102.8039,106272.0
2025-01-15 12:15:00,102.95,103.17,102.76,102.81,216812.0,102.8139,103.0336,102.6242,102.6741,216812.0
2025-01-15 12:20:00,102.82,103.04,102.76,102.99,156555.0,102.6841,102.9038,102.6242,102.8539,156555.0
2025-01-15 12:25:00,102.99,103.23,102.92,103.2,140905.0,102.8539,103.0936,102.784,103.0636,140905.0
2025-01-15 12:30:00,103.19,103.38,103.15,103.33,118794.0,103.0536,103.2434,103.0137,103.1934,118794.0
2025-01-15 12:35:00,103.36,103.41,103.21,103.29,105316.0,103.2234,103.2733,103.0736,103.1535,105316.0
2025-01-15 12:40:00,103.3,103.3,103.09,103.12,79560.0,103.1635,103.1635,102.9537,102.9837,79560.0
2025-01-15 12:45:00,103.12,103.3,102.88,103.27,115230.0,102.9837,103.1635,102.744,103.1335,115230.0
2025-01-15 12:50:00,103.27,103.3,103.18,103.24,61172.0,103.1335,103.1635,103.0436,103.1035,61172.0
2025-01-15 12:55:00,103.26,103.37,103.11,103.15,80183.0,103.1235,103.2334,102.9737,103.0137,80183.0
2025-01-15 13:00:00,103.15,103.24,103.11,103.23,60107.0,103.0137,103.1035,102.9737,103.0936,60107.0
2025-01-15 13:05:00,103.22,103.27,103.14,103.24,62478.0,103.0836,103.1335,103.0037,103.1035,62478.0
2025-01-15 13:10:00,103.25,103.3,103.1,103.11,83407.0,103.1135,103.1635,102.9637,102.9737,83407.0
2025-01-15 13:15:00,103.11,103.2,102.98,103.17,78004.0,102.9737,103.0636,102.8439,103.0336,78004.0
2025-01-15 13:20:00,103.19,103.3,103.06,103.25,104265.0,103.0536,103.1635,102.9238,103.1135,104265.0
2025-01-15 13:25:00,103.24,103.34,103.17,103.29,61688.0,103.1035,103.2034,103.0336,103.1535,61688.0
2025-01-15 13:30:00,103.28,103.37,103.22,103.26,43953.0,103.1435,103.2334,103.0836,103.1235,43953.0
2025-01-15 13:35:00,103.27,103.32,103.18,103.22,129841.0,103.1335,103.1834,103.0436,103.0836,129841.0
2025-01-15 13:40:00,103.24,103.24,102.93,102.96,113860.0,103.1035,103.1035,102.794,102.8239,113860.0
2025-01-15 13:45:00,102.94,103.02,102.77,102.85,99228.0,102.8039,102.8838,102.6342,102.7141,99228.0
2025-01-15 13:50:00,102.86,103.15,102.78,103.11,114842.0,102.724,103.0137,102.6441,102.9737,114842.0
2025-01-15 13:55:00,103.11,103.24,103.1,103.2,86850.0,102.9737,103.1035,102.9637,103.0636,86850.0
2025-01-15 14:00:00,103.19,103.3,103.17,103.27,159058.0,103.0536,103.1635,103.0336,103.1335,159058.0
2025-01-15 14:05:00,103.27,103.32,103.12,103.22,99876.0,103.1335,103.1834,102.9837,103.0836,99876.0
2025-01-15 14:10:00,103.22,103.34,103.11,103.22,86670.0,103.0836,103.2034,102.9737,103.0836,86670.0
2025-01-15 14:15:00,103.23,103.32,103.17,103.32,61369.0,103.0936,103.1834,103.0336,103.1834,61369.0
2025-01-15 14:20:00,103.33,103.35,103.2,103.3,60978.0,103.1934,103.2134,103.0636,103.1635,60978.0
2025-01-15 14:25:00,103.3,103.54,103.28,103.49,115880.0,103.1635,103.4031,103.1435,103.3532,115880.0
2025-01-15 14:30:00,103.5,103.57,103.49,103.54,79235.0,103.3632,103.4331,103.3532,103.4031,79235.0
2025-01-15 14:35:00,103.54,103.67,103.49,103.65,101790.0,103.4031,103.533,103.3532,103.513,101790.0
2025-01-15 14:40:00,103.65,103.65,103.44,103.57,94818.0,103.513,103.513,103.3033,103.4331,94818.0
2025-01-15 14:45:00,103.57,103.63,103.51,103.56,75158.0,103.4331,103.493,103.3732,103.4231,75158.0
2025-01-15 14:50:00,103.54,103.57,103.46,103.56,76217.0,103.4031,103.4331,103.3233,103.4231,76217.0
2025-01-15 14:55:00,103.55,103.6,103.43,103.56,84318.0,103.4131,103.4631,103.2933,103.4231,84318.0
2025-01-15 15:00:00,103.56,103.59,103.5,103.53,94721.0,103.4231,103.4531,103.3632,103.3932,94721.0
2025-01-15 15:05:00,103.53,103.56,103.43,103.5,125139.0,103.3932,103.4231,103.2933,103.3632,125139.0
2025-01-15 15:10:00,103.5,103.71,103.5,103.7,160470.0,103.3632,103.5729,103.3632,103.5629,160470.0
2025-01-15 15:15:00,103.69,103.8,103.64,103.66,122998.0,103.5529,103.6628,103.503,103.523,122998.0
2025-01-15 15:20:00,103.66,103.77,103.63,103.71,189629.0,103.523,103.6328,103.493,103.5729,189629.0
2025-01-15 15:25:00,103.71,103.87,103.68,103.85,138967.0,103.5729,103.7327,103.543,103.7127,138967.0
2025-01-15 15:30:00,103.84,103.93,103.76,103.77,197438.0,103.7027,103.7926,103.6229,103.6328,197438.0
2025-01-15 15:35:00,103.75,103.75,103.54,103.58,172392.0,103.6129,103.6129,103.4031,103.4431,172392.0
2025-01-15 15:40:00,103.58,103.66,103.5,103.52,114972.0,103.4431,103.523,103.3632,103.3832,114972.0
2025-01-15 15:45:00,103.51,103.55,103.3,103.48,181195.0,103.3732,103.4131,103.1635,103.3432,181195.0
2025-01-15 15:50:00,103.48,103.48,103.1,103.11,338681.0,103.3432,103.3432,102.9637,102.9737,338681.0
2025-01-15 15:55:00,103.13,103.34,103.1,103.13,789278.0,102.9937,103.2034,102.9637,102.9937,789278.0
2025-01-16 09:30:00,104.33,104.8,103.45,103.87,725653.0,104.1921,104.6615,103.3133,103.7327,725653.0
2025-01-16 09:35:00,103.88,103.98,103.22,103.36,424329.0,103.7427,103.8426,103.0836,103.2234,424329.0
2025-01-16 09:40:00,103.39,103.64,102.66,102.72,462378.0,103.2533,103.503,102.5243,102.5842,462378.0
2025-01-16 09:45:00,102.73,102.75,101.87,101.98,644898.0,102.5942,102.6142,101.7354,101.8452,644898.0
2025-01-16 09:50:00,101.99,102.78,101.89,102.64,346232.0,101.8552,102.6441,101.7553,102.5043,346232.0
2025-01-16 09:55:00,102.62,102.85,102.27,102.32,175561.0,102.4844,102.7141,102.1348,102.1848,175561.0
2025-01-16 10:00:00,102.32,103.08,102.15,102.86,230887.0,102.1848,102.9438,102.015,102.724,230887.0
2025-01-16 10:05:00,102.84,103.07,102.72,102.94,129853.0,102.7041,102.9338,102.5842,102.8039,129853.0
2025-01-16 10:10:00,102.92,103.21,102.66,103.08,177328.0,102.784,103.0736,102.5243,102.9438,177328.0
2025-01-16 10:15:00,103.02,103.58,103.0,103.57,244059.0,102.8838,103.4431,102.8639,103.4331,244059.0
2025-01-16 10:20:00,103.55,103.73,103.36,103.72,247186.0,103.4131,103.5929,103.2234,103.5829,247186.0
2025-01-16 10:25:00,103.7,103.73,103.0,103.1,202559.0,103.5629,103.5929,102.8639,102.9637,202559.0
2025-01-16 10:30:00,103.11,103.4,102.96,103.25,153199.0,102.9737,103.2633,102.8239,103.1135,153199.0
2025-01-16 10:35:00,103.28,103.58,103.2,103.52,88453.0,103.1435,103.4431,103.0636,103.3832,88453.0
2025-01-16 10:40:00,103.52,103.59,103.11,103.27,104677.0,103.3832,103.4531,102.9737,103.1335,104677.0
2025-01-16 10:45:00,103.31,103.48,103.15,103.46,91897.0,103.1734,103.3432,103.0137,103.3233,91897.0
2025-01-16 10:50:00,103.45,103.7,103.45,103.57,121672.0,103.3133,103.5629,103.3133,103.4331,121672.0
2025-01-16 10:55:00,103.58,103.91,103.57,103.75,116889.0,103.4431,103.7727,103.4331,103.6129,116889.0
2025-01-16 11:00:00,103.76,104.2,103.73,104.13,188863.0,103.6229,104.0623,103.5929,103.9924,188863.0
2025-01-16 11:05:00,104.12,104.4,103.93,104.23,214735.0,103.9824,104.262,103.7926,104.0922,214735.0
2025-01-16 11:10:00,104.2,104.37,103.97,104.18,172813.0,104.0623,104.232,103.8326,104.0423,172813.0
2025-01-16 11:15:00,104.19,104.38,104.03,104.31,116516.0,104.0523,104.242,103.8925,104.1721,116516.0
2025-01-16 11:20:00,104.3,104.31,103.95,104.07,126491.0,104.1621,104.1721,103.8126,103.9324,126491.0
2025-01-16 11:25:00,104.05,104.49,103.94,104.18,173656.0,103.9125,104.3519,103.8026,104.0423,173656.0
2025-01-16 11:30:00,104.18,104.25,103.98,103.99,61896.0,104.0423,104.1122,103.8426,103.8525,61896.0
2025-01-16 11:35:00,103.97,104.03,103.68,103.77,134679.0,103.8326,103.8925,103.543,103.6328,134679.0
2025-01-16 11:40:00,103.73,103.83,103.35,103.61,116795.0,103.5929,103.6928,103.2134,103.4731,116795.0
2025-01-16 11:45:00,103.62,103.91,103.59,103.9,90644.0,103.483,103.7727,103.4531,103.7627,90644.0
2025-01-16 11:50:00,103.92,103.94,103.61,103.69,51832.0,103.7826,103.8026,103.4731,103.5529,51832.0
2025-01-16 11:55:00,103.7,103.79,103.56,103.71,80879.0,103.5629,103.6528,103.4231,103.5729,80879.0
2025-01-16 12:00:00,103.73,103.75,103.55,103.6,41500.0,103.5929,103.6129,103.4131,103.4631,41500.0
2025-01-16 12:05:00,103.61,103.67,103.41,103.53,65389.0,103.4731,103.533,103.2733,103.3932,65389.0
2025-01-16 12:10:00,103.56,103.65,103.42,103.65,63412.0,103.4231,103.513,103.2833,103.513,63412.0
2025-01-16 12:15:00,103.63,103.8,103.5,103.78,53952.0,103.493,103.6628,103.3632,103.6428,53952.0
2025-01-16 12:20:00,103.78,103.98,103.65,103.98,64513.0,103.6428,103.8426,103.513,103.8426,64513.0
2025-01-16 12:25:00,103.97,104.09,103.93,104.06,38454.0,103.8326,103.9524,103.7926,103.9225,38454.0
2025-01-16 12:30:00,104.05,104.05,103.94,104.02,32097.0,103.9125,103.9125,103.8026,103.8825,32097.0
2025-01-16 12:35:00,104.02,104.03,103.8,103.82,46827.0,103.8825,103.8925,103.6628,103.6828,46827.0
2025-01-16 12:40:00,103.8,103.83,103.69,103.81,25967.0,103.6628,103.6928,103.5529,103.6728,25967.0
2025-01-16 12:45:00,103.82,103.96,103.75,103.81,35534.0,103.6828,103.8226,103.6129,103.6728,35534.0
2025-01-16 12:50:00,103.82,103.92,103.77,103.85,42255.0,103.6828,103.7826,103.6328,103.7127,42255.0
2025-01-16 12:55:00,103.84,103.97,103.81,103.91,54211.0,103.7027,103.8326,103.6728,103.7727,54211.0
2025-01-16 13:00:00,103.91,104.05,103.89,104.01,69700.0,103.7727,103.9125,103.7527,103.8725,69700.0
2025-01-16 13:05:00,104.0,104.1,103.96,104.05,52798.0,103.8625,103.9624,103.8226,103.9125,52798.0
2025-01-16 13:10:00,104.05,104.07,103.8,103.81,43344.0,103.9125,103.9324,103.6628,103.6728,43344.0
2025-01-16 13:15:00,103.82,103.86,103.73,103.76,31322.0,103.6828,103.7227,103.5929,103.6229,31322.0
2025-01-16 13:20:00,103.78,103.85,103.67,103.72,49779.0,103.6428,103.7127,103.533,103.5829,49779.0
2025-01-16 13:25:00,103.73,103.83,103.71,103.76,44430.0,103.5929,103.6928,103.5729,103.6229,44430.0
2025-01-16 13:30:00,103.74,103.78,103.48,103.56,98445.0,103.6029,103.6428,103.3432,103.4231,98445.0
2025-01-16 13:35:00,103.55,103.62,103.45,103.53,90151.0,103.4131,103.483,103.3133,103.3932,90151.0
2025-01-16 13:40:00,103.55,103.64,103.26,103.32,62309.0,103.4131,103.503,103.1235,103.1834,62309.0
2025-01-16 13:45:00,103.34,103.35,102.93,103.12,111173.0,103.2034,103.2134,102.794,102.9837,111173.0
2025-01-16 13:50:00,103.12,103.29,102.97,103.26,57501.0,102.9837,103.1535,102.8339,103.1235,57501.0
2025-01-16 13:55:00,103.23,103.31,103.13,103.2,45924.0,103.0936,103.1734,102.9937,103.0636,45924.0
2025-01-16 14:00:00,103.18,103.37,103.11,103.36,40768.0,103.0436,103.2334,102.9737,103.2234,40768.0
2025-01-16 14:05:00,103.34,103.52,103.28,103.45,59122.0,103.2034,103.3832,103.1435,103.3133,59122.0
2025-01-16 14:10:00,103.45,103.62,103.41,103.49,78791.0,103.3133,103.483,103.2733,103.3532,78791.0
2025-01-16 14:15:00,103.48,103.59,103.42,103.55,45479.0,103.3432,103.4531,103.2833,103.4131,45479.0
2025-01-16 14:20:00,103.54,103.58,103.22,103.24,82412.0,103.4031,103.4431,103.0836,103.1035,82412.0
2025-01-16 14:25:00,103.25,103.64,103.22,103.53,79134.0,103.1135,103.503,103.0836,103.3932,79134.0
2025-01-16 14:30:00,103.52,103.52,103.28,103.32,57148.0,103.3832,103.3832,103.1435,103.1834,57148.0
2025-01-16 14:35:00,103.32,103.4,103.23,103.4,46104.0,103.1834,103.2633,103.0936,103.2633,46104.0
2025-01-16 14:40:00,103.4,103.42,103.25,103.41,43008.0,103.2633,103.2833,103.1135,103.2733,43008.0
2025-01-16 14:45:00,103.42,103.61,103.4,103.59,80576.0,103.2833,103.4731,103.2633,103.4531,80576.0
2025-01-16 14:50:00,103.6,103.69,103.47,103.63,87682.0,103.4631,103.5529,103.3332,103.493,87682.0
2025-01-16 14:55:00,103.62,103.82,103.59,103.72,85562.0,103.483,103.6828,103.4531,103.5829,85562.0
2025-01-16 15:00:00,103.71,103.85,103.68,103.81,54067.0,103.5729,103.7127,103.543,103.6728,54067.0
2025-01-16 15:05:00,103.82,103.93,103.82,103.89,55186.0,103.6828,103.7926,103.6828,103.7527,55186.0
2025-01-16 15:10:00,103.89,103.95,103.81,103.84,54985.0,103.7527,103.8126,103.6728,103.7027,54985.0
2025-01-16 15:15:00,103.85,103.88,103.38,103.5,102658.0,103.7127,103.7427,103.2434,103.3632,102658.0
2025-01-16 15:20:00,103.47,103.48,103.17,103.21,197789.0,103.3332,103.3432,103.0336,103.0736,197789.0
2025-01-16 15:25:00,103.21,103.4,103.15,103.25,121435.0,103.0736,103.2633,103.0137,103.1135,121435.0
2025-01-16 15:30:00,103.26,103.36,103.11,103.14,84408.0,103.1235,103.2234,102.9737,103.0037,84408.0
2025-01-16 15:35:00,103.12,103.22,103.06,103.15,72912.0,102.9837,103.0836,102.9238,103.0137,72912.0
2025-01-16 15:40:00,103.14,103.38,103.12,103.27,141022.0,103.0037,103.2434,102.9837,103.1335,141022.0
2025-01-16 15:45:00,103.26,103.41,103.13,103.4,104838.0,103.1235,103.2733,102.9937,103.2633,104838.0
2025-01-16 15:50:00,103.39,103.4,102.95,103.12,243126.0,103.2533,103.2633,102.8139,102.9837,243126.0
2025-01-16 15:55:00,103.13,103.13,102.58,102.6,555540.0,102.9937,102.9937,102.4444,102.4644,555540.0
2025-01-17 09:30:00,104.62,105.0,103.08,103.23,1587378.0,104.4817,104.8612,102.9438,103.0936,1587378.0
2025-01-17 09:35:00,103.25,103.43,102.5,102.65,345299.0,103.1135,103.2933,102.3645,102.5143,345299.0
2025-01-17 09:40:00,102.68,103.28,102.66,102.9,376202.0,102.5443,103.1435,102.5243,102.764,376202.0
2025-01-17 09:45:00,102.9,103.54,102.9,103.26,257921.0,102.764,103.4031,102.764,103.1235,257921.0
2025-01-17 09:50:00,103.26,103.58,103.03,103.33,173520.0,103.1235,103.4431,102.8938,103.1934,173520.0
2025-01-17 09:55:00,103.35,103.65,102.91,103.22,208102.0,103.2134,103.513,102.774,103.0836,208102.0
2025-01-17 10:00:00,103.2,103.68,103.07,103.48,147798.0,103.0636,103.543,102.9338,103.3432,147798.0
2025-01-17 10:05:00,103.45,103.84,103.45,103.63,167810.0,103.3133,103.7027,103.3133,103.493,167810.0
2025-01-17 10:10:00,103.63,103.99,103.61,103.84,114623.0,103.493,103.8525,103.4731,103.7027,114623.0
2025-01-17 10:15:00,103.81,104.0,103.73,103.85,165004.0,103.6728,103.8625,103.5929,103.7127,165004.0
2025-01-17 10:20:00,103.85,103.88,103.26,103.54,224341.0,103.7127,103.7427,103.1235,103.4031,224341.0
2025-01-17 10:25:00,103.54,103.9,103.53,103.89,149168.0,103.4031,103.7627,103.3932,103.7527,149168.0
2025-01-17 10:30:00,103.87,104.07,103.8,104.03,128896.0,103.7327,103.9324,103.6628,103.8925,128896.0
2025-01-17 10:35:00,104.03,104.28,103.86,104.25,124478.0,103.8925,104.1422,103.7227,104.1122,124478.0
2025-01-17 10:40:00,104.25,104.5,104.23,104.5,169109.0,104.1122,104.3619,104.0922,104.3619,169109.0
2025-01-17 10:45:00,104.51,104.74,104.46,104.74,208421.0,104.3719,104.6016,104.3219,104.6016,208421.0
2025-01-17 10:50:00,104.73,104.8,104.3,104.42,185265.0,104.5916,104.6615,104.1621,104.282,185265.0
2025-01-17 10:55:00,104.41,104.52,104.28,104.47,74498.0,104.272,104.3818,104.1422,104.3319,74498.0
2025-01-17 11:00:00,104.45,104.46,104.25,104.4,84546.0,104.3119,104.3219,104.1122,104.262,84546.0
2025-01-17 11:05:00,104.39,104.63,104.17,104.57,193750.0,104.252,104.4917,104.0323,104.4318,193750.0
2025-01-17 11:10:00,104.57,104.8,104.46,104.75,99644.0,104.4318,104.6615,104.3219,104.6115,99644.0
2025-01-17 11:15:00,104.75,104.76,104.48,104.51,117371.0,104.6115,104.6215,104.3419,104.3719,117371.0
2025-01-17 11:20:00,104.49,104.74,104.49,104.73,120847.0,104.3519,104.6016,104.3519,104.5916,120847.0
2025-01-17 11:25:00,104.74,104.84,104.55,104.57,80708.0,104.6016,104.7014,104.4118,104.4318,80708.0
2025-01-17 11:30:00,104.58,104.61,104.45,104.53,156276.0,104.4418,104.4717,104.3119,104.3918,156276.0
2025-01-17 11:35:00,104.53,104.86,104.53,104.84,242796.0,104.3918,104.7214,104.3918,104.7014,242796.0
2025-01-17 11:40:00,104.85,104.86,104.51,104.57,119943.0,104.7114,104.7214,104.3719,104.4318,119943.0
2025-01-17 11:45:00,104.55,104.57,104.37,104.39,86549.0,104.4118,104.4318,104.232,104.252,86549.0
2025-01-17 11:50:00,104.41,104.53,104.37,104.51,73878.0,104.272,104.3918,104.232,104.3719,73878.0
2025-01-17 11:55:00,104.49,104.53,104.47,104.5,53816.0,104.3519,104.3918,104.3319,104.3619,53816.0
2025-01-17 12:00:00,104.48,104.53,104.35,104.42,75400.0,104.3419,104.3918,104.2121,104.282,75400.0
2025-01-17 12:05:00,104.44,104.7,104.43,104.66,54964.0,104.302,104.5616,104.292,104.5217,54964.0
2025-01-17 12:10:00,104.65,104.8,104.64,104.77,89558.0,104.5117,104.6615,104.5017,104.6315,89558.0
2025-01-17 12:15:00,104.77,104.8,104.64,104.77,52730.0,104.6315,104.6615,104.5017,104.6315,52730.0
2025-01-17 12:20:00,104.77,105.04,104.76,105.04,276554.0,104.6315,104.9012,104.6215,104.9012,276554.0
2025-01-17 12:25:00,105.04,105.05,104.69,104.8,94114.0,104.9012,104.9111,104.5516,104.6615,94114.0
2025-01-17 12:30:00,104.81,104.87,104.76,104.77,40677.0,104.6715,104.7314,104.6215,104.6315,40677.0
2025-01-17 12:35:00,104.78,104.93,104.64,104.93,82328.0,104.6415,104.7913,104.5017,104.7913,82328.0
2025-01-17 12:40:00,104.92,104.97,104.83,104.97,68812.0,104.7813,104.8313,104.6914,104.8313,68812.0
2025-01-17 12:45:00,104.99,104.99,104.82,104.9,62023.0,104.8512,104.8512,104.6815,104.7613,62023.0
2025-01-17 12:50:00,104.89,104.99,104.89,104.98,82945.0,104.7514,104.8512,104.7514,104.8412,82945.0
2025-01-17 12:55:00,104.99,105.03,104.93,104.98,103391.0,104.8512,104.8912,104.7913,104.8412,103391.0
2025-01-17 13:00:00,104.99,105.21,104.93,105.18,278847.0,104.8512,105.0709,104.7913,105.041,278847.0
2025-01-17 13:05:00,105.18,105.3,105.13,105.13,251921.0,105.041,105.1608,104.991,104.991,251921.0
2025-01-17 13:10:00,105.13,105.22,105.12,105.18,87153.0,104.991,105.0809,104.9811,105.041,87153.0
2025-01-17 13:15:00,105.19,105.25,105.17,105.21,54845.0,105.051,105.1109,105.031,105.0709,54845.0
2025-01-17 13:20:00,105.21,105.43,105.21,105.43,84650.0,105.0709,105.2906,105.0709,105.2906,84650.0
2025-01-17 13:25:00,105.44,105.44,105.21,105.25,116538.0,105.3006,105.3006,105.0709,105.1109,116538.0
2025-01-17 13:30:00,105.25,105.33,105.13,105.14,76844.0,105.1109,105.1908,104.991,105.001,76844.0
2025-01-17 13:35:00,105.14,105.37,105.13,105.33,74651.0,105.001,105.2307,104.991,105.1908,74651.0
2025-01-17 13:40:00,105.36,105.41,105.28,105.4,69835.0,105.2207,105.2707,105.1408,105.2607,69835.0
2025-01-17 13:45:00,105.4,105.51,105.39,105.41,110358.0,105.2607,105.3705,105.2507,105.2707,110358.0
2025-01-17 13:50:00,105.41,105.45,105.27,105.36,71536.0,105.2707,105.3106,105.1309,105.2207,71536.0
2025-01-17 13:55:00,105.36,105.4,105.13,105.17,146119.0,105.2207,105.2607,104.991,105.031,146119.0
2025-01-17 14:00:00,105.16,105.24,105.09,105.15,78946.0,105.021,105.1009,104.9511,105.011,78946.0
2025-01-17 14:05:00,105.15,105.19,104.97,105.08,119845.0,105.011,105.051,104.8313,104.9411,119845.0
2025-01-17 14:10:00,105.09,105.18,104.95,105.17,108559.0,104.9511,105.041,104.8113,105.031,108559.0
2025-01-17 14:15:00,105.16,105.17,105.01,105.02,58432.0,105.021,105.031,104.8712,104.8812,58432.0
2025-01-17 14:20:00,105.01,105.19,105.01,105.14,35397.0,104.8712,105.051,104.8712,105.001,35397.0
2025-01-17 14:25:00,105.14,105.15,105.04,105.06,24859.0,105.001,105.011,104.9012,104.9211,24859.0
2025-01-17 14:30:00,105.05,105.05,104.91,104.92,49524.0,104.9111,104.9111,104.7713,104.7813,49524.0
2025-01-17 14:35:00,104.92,105.12,104.91,105.07,83830.0,104.7813,104.9811,104.7713,104.9311,83830.0
2025-01-17 14:40:00,105.07,105.09,104.98,105.03,31733.0,104.9311,104.9511,104.8412,104.8912,31733.0
2025-01-17 14:45:00,105.03,105.05,104.82,104.83,125559.0,104.8912,104.9111,104.6815,104.6914,125559.0
2025-01-17 14:50:00,104.82,104.83,104.54,104.55,106423.0,104.6815,104.6914,104.4018,104.4118,106423.0
2025-01-17 14:55:00,104.55,104.74,104.51,104.71,111874.0,104.4118,104.6016,104.3719,104.5716,111874.0
2025-01-17 15:00:00,104.71,104.71,104.45,104.51,161071.0,104.5716,104.5716,104.3119,104.3719,161071.0
2025-01-17 15:05:00,104.49,104.54,104.21,104.44,206227.0,104.3519,104.4018,104.0723,104.302,206227.0
2025-01-17 15:10:00,104.45,104.52,104.37,104.49,172478.0,104.3119,104.3818,104.232,104.3519,172478.0
2025-01-17 15:15:00,104.49,104.77,104.49,104.76,205483.0,104.3519,104.6315,104.3519,104.6215,205483.0
2025-01-17 15:20:00,104.76,105.1,104.74,105.1,153718.0,104.6215,104.9611,104.6016,104.9611,153718.0
2025-01-17 15:25:00,105.1,105.2,105.03,105.2,140309.0,104.9611,105.061,104.8912,105.061,140309.0
2025-01-17 15:30:00,105.2,105.33,105.18,105.26,215163.0,105.061,105.1908,105.041,105.1209,215163.0
2025-01-17 15:35:00,105.27,105.44,105.22,105.42,183266.0,105.1309,105.3006,105.0809,105.2807,183266.0
2025-01-17 15:40:00,105.43,105.5,105.33,105.44,242588.0,105.2906,105.3606,105.1908,105.3006,242588.0
2025-01-17 15:45:00,105.44,105.69,105.35,105.6,292292.0,105.3006,105.5503,105.2108,105.4604,292292.0
2025-01-17 15:50:00,105.58,105.72,105.39,105.7,423013.0,105.4404,105.5803,105.2507,105.5603,423013.0
2025-01-17 15:55:00,105.7,105.88,105.48,105.74,1253743.0,105.5603,105.7401,105.3406,105.6002,1253743.0
2025-01-21 09:30:00,105.43,106.5,105.23,106.28,806208.0,105.2906,106.3592,105.0909,106.1395,806208.0
2025-01-21 09:35:00,106.29,106.55,105.82,105.97,342544.0,106.1495,106.4092,105.6801,105.8299,342544.0
2025-01-21 09:40:00,106.0,106.48,105.66,106.14,366812.0,105.8599,106.3393,105.5203,105.9997,366812.0
2025-01-21 09:45:00,106.14,106.5,106.01,106.35,205876.0,105.9997,106.3592,105.8699,106.2094,205876.0
2025-01-21 09:50:00,106.35,106.76,105.9,106.06,372273.0,106.2094,106.6189,105.76,105.9198,372273.0
2025-01-21 09:55:00,106.1,106.47,106.08,106.38,236307.0,105.9598,106.3293,105.9398,106.2394,236307.0
2025-01-21 10:00:00,106.38,106.47,105.99,106.34,166023.0,106.2394,106.3293,105.8499,106.1994,166023.0
2025-01-21 10:05:00,106.35,106.92,106.25,106.91,182240.0,106.2094,106.7787,106.1096,106.7687,182240.0
2025-01-21 10:10:00,106.92,107.17,106.31,106.36,334458.0,106.7787,107.0283,106.1695,106.2194,334458.0
2025-01-21 10:15:00,106.38,107.08,106.37,107.01,225906.0,106.2394,106.9385,106.2294,106.8686,225906.0
2025-01-21 10:20:00,107.03,107.27,107.01,107.18,200658.0,106.8885,107.1282,106.8686,107.0383,200658.0
2025-01-21 10:25:00,107.19,107.59,107.18,107.53,247506.0,107.0483,107.4478,107.0383,107.3879,247506.0
2025-01-21 10:30:00,107.51,107.59,107.24,107.51,164722.0,107.3679,107.4478,107.0983,107.3679,164722.0
2025-01-21 10:35:00,107.51,107.71,107.35,107.69,187081.0,107.3679,107.5676,107.2081,107.5477,187081.0
2025-01-21 10:40:00,107.69,107.75,107.5,107.59,139130.0,107.5477,107.6076,107.3579,107.4478,139130.0
2025-01-21 10:45:00,107.58,107.58,107.16,107.21,153706.0,107.4378,107.4378,107.0184,107.0683,153706.0
2025-01-21 10:50:00,107.23,107.42,107.07,107.39,102569.0,107.0883,107.278,106.9285,107.2481,102569.0
2025-01-21 10:55:00,107.36,107.38,107.12,107.26,106563.0,107.2181,107.2381,106.9784,107.1182,106563.0
2025-01-21 11:00:00,107.24,107.24,106.92,107.07,115107.0,107.0983,107.0983,106.7787,106.9285,115107.0
2025-01-21 11:05:00,107.12,107.31,107.11,107.24,77122.0,106.9784,107.1682,106.9684,107.0983,77122.0
2025-01-21 11:10:00,107.25,107.38,107.09,107.21,108222.0,107.1082,107.2381,106.9485,107.0683,108222.0
2025-01-21 11:15:00,107.19,107.19,106.78,106.98,102494.0,107.0483,107.0483,106.6389,106.8386,102494.0
2025-01-21 11:20:00,106.97,107.36,106.86,107.25,130648.0,106.8286,107.2181,106.7188,107.1082,130648.0
2025-01-21 11:25:00,107.27,107.4,107.24,107.38,59422.0,107.1282,107.258,107.0983,107.2381,59422.0
2025-01-21 11:30:00,107.38,107.56,107.35,107.47,128166.0,107.2381,107.4178,107.2081,107.328,128166.0
2025-01-21 11:35:00,107.49,107.59,107.34,107.55,73474.0,107.3479,107.4478,107.1981,107.4078,73474.0
2025-01-21 11:40:00,107.54,107.79,107.51,107.78,168533.0,107.3979,107.6475,107.3679,107.6375,168533.0
2025-01-21 11:45:00,107.79,108.24,107.78,108.21,289793.0,107.6475,108.0969,107.6375,108.067,289793.0
2025-01-21 11:50:00,108.19,108.73,108.15,108.68,296371.0,108.047,108.5863,108.0071,108.5364,296371.0
2025-01-21 11:55:00,108.66,108.99,108.6,108.97,288265.0,108.5164,108.8459,108.4565,108.826,288265.0
2025-01-21 12:00:00,108.96,109.25,108.9,109.18,289096.0,108.816,109.1056,108.7561,109.0357,289096.0
2025-01-21 12:05:00,109.21,109.37,109.15,109.17,179055.0,109.0657,109.2254,109.0057,109.0257,179055.0
2025-01-21 12:10:00,109.16,109.35,109.04,109.27,238476.0,109.0157,109.2055,108.8959,109.1256,238476.0
2025-01-21 12:15:00,109.27,109.32,108.88,109.17,292456.0,109.1256,109.1755,108.7361,109.0257,292456.0
2025-01-21 12:20:00,109.17,109.27,109.02,109.27,209694.0,109.0257,109.1256,108.8759,109.1256,209694.0
2025-01-21 12:25:00,109.24,109.35,109.14,109.25,101387.0,109.0956,109.2055,108.9957,109.1056,101387.0
2025-01-21 12:30:00,109.26,109.28,109.03,109.13,138656.0,109.1156,109.1356,108.8859,108.9858,138656.0
2025-01-21 12:35:00,109.12,109.31,108.95,109.3,170283.0,108.9758,109.1655,108.806,109.1555,170283.0
2025-01-21 12:40:00,109.31,109.39,109.19,109.3,126200.0,109.1655,109.2454,109.0457,109.1555,126200.0
2025-01-21 12:45:00,109.3,109.54,109.25,109.5,234484.0,109.1555,109.3952,109.1056,109.3553,234484.0
2025-01-21 12:50:00,109.5,109.72,109.48,109.59,221985.0,109.3553,109.575,109.3353,109.4451,221985.0
2025-01-21 12:55:00,109.6,110.0,109.51,109.89,310765.0,109.4551,109.8546,109.3653,109.7448,310765.0
2025-01-21 13:00:00,109.89,109.97,109.6,109.71,152688.0,109.7448,109.8246,109.4551,109.565,152688.0
2025-01-21 13:05:00,109.72,109.85,109.59,109.64,115871.0,109.575,109.7048,109.4451,109.4951,115871.0
2025-01-21 13:10:00,109.64,109.78,109.57,109.65,80316.0,109.4951,109.6349,109.4252,109.5051,80316.0
2025-01-21 13:15:00,109.65,109.79,109.61,109.65,75339.0,109.5051,109.6449,109.4651,109.5051,75339.0
2025-01-21 13:20:00,109.65,109.95,109.63,109.79,138791.0,109.5051,109.8047,109.4851,109.6449,138791.0
2025-01-21 13:25:00,109.78,109.99,109.71,109.98,137331.0,109.6349,109.8446,109.565,109.8346,137331.0
2025-01-21 13:30:00,109.98,110.0,109.59,109.59,278192.0,109.8346,109.8546,109.4451,109.4451,278192.0
2025-01-21 13:35:00,109.61,109.77,109.54,109.66,114922.0,109.4651,109.6249,109.3952,109.5151,114922.0
2025-01-21 13:40:00,109.67,109.79,109.65,109.76,70902.0,109.525,109.6449,109.5051,109.6149,70902.0
2025-01-21 13:45:00,109.77,109.79,109.68,109.75,81185.0,109.6249,109.6449,109.535,109.6049,81185.0
2025-01-21 13:50:00,109.75,109.99,109.75,109.92,96939.0,109.6049,109.8446,109.6049,109.7747,96939.0
2025-01-21 13:55:00,109.91,110.0,109.91,109.99,99451.0,109.7647,109.8546,109.7647,109.8446,99451.0
2025-01-21 14:00:00,109.98,110.24,109.9,110.24,172750.0,109.8346,110.0943,109.7547,110.0943,172750.0
2025-01-21 14:05:00,110.22,110.24,110.07,110.15,124829.0,110.0743,110.0943,109.9245,110.0044,124829.0
2025-01-21 14:10:00,110.13,110.22,110.08,110.19,96093.0,109.9844,110.0743,109.9345,110.0444,96093.0
2025-01-21 14:15:00,110.18,110.2,109.75,109.76,163258.0,110.0344,110.0543,109.6049,109.6149,163258.0
2025-01-21 14:20:00,109.77,109.9,109.66,109.78,127089.0,109.6249,109.7547,109.5151,109.6349,127089.0
2025-01-21 14:25:00,109.79,110.19,109.78,110.18,128207.0,109.6449,110.0444,109.6349,110.0344,128207.0
2025-01-21 14:30:00,110.18,110.18,109.92,109.93,96602.0,110.0344,110.0344,109.7747,109.7847,96602.0
2025-01-21 14:35:00,109.94,110.03,109.85,109.92,108154.0,109.7947,109.8846,109.7048,109.7747,108154.0
2025-01-21 14:40:00,109.93,109.98,109.85,109.98,73287.0,109.7847,109.8346,109.7048,109.8346,73287.0
2025-01-21 14:45:00,109.97,110.0,109.87,109.88,114196.0,109.8246,109.8546,109.7248,109.7348,114196.0
2025-01-21 14:50:00,109.89,109.92,109.73,109.76,134806.0,109.7448,109.7747,109.585,109.6149,134806.0
2025-01-21 14:55:00,109.75,109.89,109.73,109.86,107224.0,109.6049,109.7448,109.585,109.7148,107224.0
2025-01-21 15:00:00,109.84,109.9,109.69,109.85,154464.0,109.6948,109.7547,109.545,109.7048,154464.0
2025-01-21 15:05:00,109.84,109.95,109.74,109.92,99638.0,109.6948,109.8047,109.5949,109.7747,99638.0
2025-01-21 15:10:00,109.93,109.95,109.79,109.84,106007.0,109.7847,109.8047,109.6449,109.6948,106007.0
2025-01-21 15:15:00,109.85,109.97,109.83,109.96,115701.0,109.7048,109.8246,109.6848,109.8147,115701.0
2025-01-21 15:20:00,109.97,109.98,109.69,109.77,128619.0,109.8246,109.8346,109.545,109.6249,128619.0
2025-01-21 15:25:00,109.78,109.86,109.77,109.82,123199.0,109.6349,109.7148,109.6249,109.6748,123199.0
2025-01-21 15:30:00,109.81,110.01,109.74,109.95,190920.0,109.6649,109.8646,109.5949,109.8047,190920.0
2025-01-21 15:35:00,109.95,110.05,109.86,110.03,216501.0,109.8047,109.9045,109.7148,109.8846,216501.0
2025-01-21 15:40:00,110.03,110.09,109.89,109.91,190253.0,109.8846,109.9445,109.7448,109.7647,190253.0
2025-01-21 15:45:00,109.91,109.91,109.52,109.59,242267.0,109.7647,109.7647,109.3752,109.4451,242267.0
2025-01-21 15:50:00,109.58,109.79,109.38,109.61,337586.0,109.4352,109.6449,109.2354,109.4651,337586.0
2025-01-21 15:55:00,109.6,109.68,109.27,109.36,781168.0,109.4551,109.535,109.1256,109.2155,781168.0
2025-01-22 09:30:00,109.15,110.2,108.3,108.52,1071268.0,109.0057,110.0543,108.1569,108.3766,1071268.0
2025-01-22 09:35:00,108.5,109.27,108.4,108.92,436175.0,108.3566,109.1256,108.2567,108.776,436175.0
2025-01-22 09:40:00,108.87,108.98,108.24,108.35,349892.0,108.7261,108.836,108.0969,108.2068,349892.0
2025-01-22 09:45:00,108.35,108.43,107.76,107.98,587962.0,108.2068,108.2867,107.6176,107.8373,587962.0
2025-01-22 09:50:00,107.98,108.44,107.85,108.41,443231.0,107.8373,108.2967,107.7074,108.2667,443231.0
2025-01-22 09:55:00,108.42,109.16,108.29,108.97,459617.0,108.2767,109.0157,108.1469,108.826,459617.0
2025-01-22 10:00:00,108.96,109.13,108.81,108.92,335493.0,108.816,108.9858,108.6662,108.776,335493.0
2025-01-22 10:05:00,108.94,109.0,108.56,108.65,188353.0,108.796,108.8559,108.4165,108.5064,188353.0
2025-01-22 10:10:00,108.61,109.1,108.48,108.97,226198.0,108.4664,108.9558,108.3366,108.826,226198.0
2025-01-22 10:15:00,108.97,109.35,108.94,109.19,268532.0,108.826,109.2055,108.796,109.0457,268532.0
2025-01-22 10:20:00,109.18,109.37,108.96,109.37,240341.0,109.0357,109.2254,108.816,109.2254,240341.0
2025-01-22 10:25:00,109.35,109.4,108.89,108.99,138035.0,109.2055,109.2554,108.7461,108.8459,138035.0
2025-01-22 10:30:00,108.99,109.2,108.9,109.14,95123.0,108.8459,109.0557,108.7561,108.9957,95123.0
2025-01-22 10:35:00,109.12,109.56,109.12,109.54,155189.0,108.9758,109.4152,108.9758,109.3952,155189.0
2025-01-22 10:40:00,109.53,109.79,109.31,109.65,173021.0,109.3852,109.6449,109.1655,109.5051,173021.0
2025-01-22 10:45:00,109.66,109.69,109.36,109.47,135885.0,109.5151,109.545,109.2155,109.3253,135885.0
2025-01-22 10:50:00,109.45,109.69,109.4,109.65,130394.0,109.3053,109.545,109.2554,109.5051,130394.0
2025-01-22 10:55:00,109.66,109.66,109.24,109.3,120907.0,109.5151,109.5151,109.0956,109.1555,120907.0
2025-01-22 11:00:00,109.3,109.38,109.16,109.34,114950.0,109.1555,109.2354,109.0157,109.1955,114950.0
2025-01-22 11:05:00,109.34,109.68,109.28,109.58,135200.0,109.1955,109.535,109.1356,109.4352,135200.0
2025-01-22 11:10:00,109.56,109.57,109.24,109.46,182941.0,109.4152,109.4252,109.0956,109.3153,182941.0
2025-01-22 11:15:00,109.47,109.72,109.38,109.67,118718.0,109.3253,109.575,109.2354,109.525,118718.0
2025-01-22 11:20:00,109.67,109.95,109.51,109.84,165727.0,109.525,109.8047,109.3653,109.6948,165727.0
2025-01-22 11:25:00,109.84,110.1,109.82,110.05,175999.0,109.6948,109.9545,109.6748,109.9045,175999.0
2025-01-22 11:30:00,110.04,110.2,110.0,110.03,135571.0,109.8946,110.0543,109.8546,109.8846,135571.0
2025-01-22 11:35:00,110.04,110.24,110.02,110.23,154588.0,109.8946,110.0943,109.8746,110.0843,154588.0
2025-01-22 11:40:00,110.23,110.34,110.16,110.23,120110.0,110.0843,110.1942,110.0144,110.0843,120110.0
2025-01-22 11:45:00,110.23,110.52,110.19,110.4,263816.0,110.0843,110.3739,110.0444,110.2541,263816.0
2025-01-22 11:50:00,110.4,110.51,110.26,110.3,130174.0,110.2541,110.3639,110.1143,110.1542,130174.0
2025-01-22 11:55:00,110.29,110.45,110.28,110.42,69568.0,110.1442,110.304,110.1342,110.2741,69568.0
2025-01-22 12:00:00,110.4,110.67,110.31,110.59,179005.0,110.2541,110.5237,110.1642,110.4438,179005.0
2025-01-22 12:05:00,110.61,110.63,110.32,110.35,104866.0,110.4638,110.4838,110.1742,110.2041,104866.0
2025-01-22 12:10:00,110.33,110.35,109.87,109.89,115395.0,110.1842,110.2041,109.7248,109.7448,115395.0
2025-01-22 12:15:00,109.91,110.26,109.91,110.21,109074.0,109.7647,110.1143,109.7647,110.0643,109074.0
2025-01-22 12:20:00,110.19,110.21,109.88,109.9,68782.0,110.0444,110.0643,109.7348,109.7547,68782.0
2025-01-22 12:25:00,109.89,110.01,109.79,109.84,87329.0,109.7448,109.8646,109.6449,109.6948,87329.0
2025-01-22 12:30:00,109.83,109.99,109.79,109.94,74946.0,109.6848,109.8446,109.6449,109.7947,74946.0
2025-01-22 12:35:00,109.94,110.0,109.86,109.95,92701.0,109.7947,109.8546,109.7148,109.8047,92701.0
2025-01-22 12:40:00,109.97,109.99,109.41,109.45,130093.0,109.8246,109.8446,109.2654,109.3053,130093.0
2025-01-22 12:45:00,109.44,109.66,109.43,109.54,93050.0,109.2953,109.5151,109.2854,109.3952,93050.0
2025-01-22 12:50:00,109.55,109.68,109.25,109.48,233583.0,109.4052,109.535,109.1056,109.3353,233583.0
2025-01-22 12:55:00,109.48,109.5,109.1,109.13,163343.0,109.3353,109.3553,108.9558,108.9858,163343.0
2025-01-22 13:00:00,109.13,109.22,108.96,109.01,213587.0,108.9858,109.0756,108.816,108.8659,213587.0
2025-01-22 13:05:00,109.0,109.69,108.99,109.65,268475.0,108.8559,109.545,108.8459,109.5051,268475.0
2025-01-22 13:10:00,109.65,109.81,109.51,109.61,160966.0,109.5051,109.6649,109.3653,109.4651,160966.0
2025-01-22 13:15:00,109.62,109.74,109.57,109.62,111700.0,109.4751,109.5949,109.4252,109.4751,111700.0
2025-01-22 13:20:00,109.62,109.8,109.55,109.66,97730.0,109.4751,109.6549,109.4052,109.5151,97730.0
2025-01-22 13:25:00,109.65,109.7,109.46,109.47,90282.0,109.5051,109.555,109.3153,109.3253,90282.0
2025-01-22 13:30:00,109.5,109.78,109.47,109.7,70328.0,109.3553,109.6349,109.3253,109.555,70328.0
2025-01-22 13:35:00,109.7,109.93,109.65,109.83,77561.0,109.555,109.7847,109.5051,109.6848,77561.0
2025-01-22 13:40:00,109.81,109.93,109.8,109.88,50666.0,109.6649,109.7847,109.6549,109.7348,50666.0
2025-01-22 13:45:00,109.88,109.9,109.61,109.65,57193.0,109.7348,109.7547,109.4651,109.5051,57193.0
2025-01-22 13:50:00,109.63,109.85,109.63,109.77,72620.0,109.4851,109.7048,109.4851,109.6249,72620.0
2025-01-22 13:55:00,109.8,109.88,109.65,109.79,71993.0,109.6549,109.7348,109.5051,109.6449,71993.0
2025-01-22 14:00:00,109.77,109.84,109.67,109.7,54167.0,109.6249,109.6948,109.525,109.555,54167.0
2025-01-22 14:05:00,109.7,109.81,109.65,109.8,84035.0,109.555,109.6649,109.5051,109.6549,84035.0
2025-01-22 14:10:00,109.8,109.97,109.77,109.82,129919.0,109.6549,109.8246,109.6249,109.6748,129919.0
2025-01-22 14:15:00,109.8,109.83,109.68,109.82,58545.0,109.6549,109.6848,109.535,109.6748,58545.0
2025-01-22 14:20:00,109.82,109.98,109.7,109.7,78325.0,109.6748,109.8346,109.555,109.555,78325.0
2025-01-22 14:25:00,109.7,109.71,109.55,109.56,57344.0,109.555,109.565,109.4052,109.4152,57344.0
2025-01-22 14:30:00,109.55,109.67,109.47,109.64,75709.0,109.4052,109.525,109.3253,109.4951,75709.0
2025-01-22 14:35:00,109.63,109.72,109.54,109.64,78367.0,109.4851,109.575,109.3952,109.4951,78367.0
2025-01-22 14:40:00,109.64,109.64,109.39,109.48,101365.0,109.4951,109.4951,109.2454,109.3353,101365.0
2025-01-22 14:45:00,109.49,109.65,109.48,109.63,54102.0,109.3453,109.5051,109.3353,109.4851,54102.0
2025-01-22 14:50:00,109.62,109.74,109.61,109.69,72908.0,109.4751,109.5949,109.4651,109.545,72908.0
2025-01-22 14:55:00,109.69,109.69,109.52,109.62,46900.0,109.545,109.545,109.3752,109.4751,46900.0
2025-01-22 15:00:00,109.61,109.62,109.41,109.45,79033.0,109.4651,109.4751,109.2654,109.3053,79033.0
2025-01-22 15:05:00,109.46,109.52,109.31,109.38,64132.0,109.3153,109.3752,109.1655,109.2354,64132.0
2025-01-22 15:10:00,109.38,109.5,109.3,109.48,66620.0,109.2354,109.3553,109.1555,109.3353,66620.0
2025-01-22 15:15:00,109.47,109.49,109.19,109.24,92371.0,109.3253,109.3453,109.0457,109.0956,92371.0
2025-01-22 15:20:00,109.23,109.37,109.14,109.35,96544.0,109.0856,109.2254,108.9957,109.2055,96544.0
2025-01-22 15:25:00,109.35,109.41,109.14,109.27,147540.0,109.2055,109.2654,108.9957,109.1256,147540.0
2025-01-22 15:30:00,109.26,109.26,109.08,109.2,142349.0,109.1156,109.1156,108.9358,109.0557,142349.0
2025-01-22 15:35:00,109.2,109.31,109.13,109.24,124389.0,109.0557,109.1655,108.9858,109.0956,124389.0
2025-01-22 15:40:00,109.23,109.33,109.15,109.31,114014.0,109.0856,109.1855,109.0057,109.1655,114014.0
2025-01-22 15:45:00,109.3,109.37,109.17,109.2,154573.0,109.1555,109.2254,109.0257,109.0557,154573.0
2025-01-22 15:50:00,109.2,109.4,109.03,109.32,327350.0,109.0557,109.2554,108.8859,109.1755,327350.0
2025-01-22 15:55:00,109.34,109.38,109.13,109.24,779657.0,109.1955,109.2354,108.9858,109.0956,779657.0
2025-01-23 09:30:00,104.76,105.76,104.22,104.94,1156837.0,104.6215,105.6202,104.0822,104.8013,1156837.0
2025-01-23 09:35:00,104.92,105.24,104.51,104.8,546352.0,104.7813,105.1009,104.3719,104.6615,546352.0
2025-01-23 09:40:00,104.8,105.28,104.31,105.24,568419.0,104.6615,105.1408,104.1721,105.1009,568419.0
2025-01-23 09:45:00,105.26,105.37,104.74,104.98,298824.0,105.1209,105.2307,104.6016,104.8412,298824.0
2025-01-23 09:50:00,104.99,105.1,104.68,105.06,290775.0,104.8512,104.9611,104.5416,104.9211,290775.0
2025-01-23 09:55:00,105.02,105.18,104.77,105.01,241356.0,104.8812,105.041,104.6315,104.8712,241356.0
2025-01-23 10:00:00,105.03,105.04,104.17,104.2,358858.0,104.8912,104.9012,104.0323,104.0623,358858.0
2025-01-23 10:05:00,104.19,104.29,104.04,104.19,389102.0,104.0523,104.1522,103.9025,104.0523,389102.0
2025-01-23 10:10:00,104.18,104.44,104.1,104.43,279929.0,104.0423,104.302,103.9624,104.292,279929.0
2025-01-23 10:15:00,104.42,104.43,103.96,104.04,341179.0,104.282,104.292,103.8226,103.9025,341179.0
2025-01-23 10:20:00,104.03,104.13,103.86,103.99,302708.0,103.8925,103.9924,103.7227,103.8525,302708.0
2025-01-23 10:25:00,103.98,103.99,103.35,103.45,509064.0,103.8426,103.8525,103.2134,103.3133,509064.0
2025-01-23 10:30:00,103.46,103.91,103.45,103.83,378393.0,103.3233,103.7727,103.3133,103.6928,378393.0
2025-01-23 10:35:00,103.83,104.55,103.71,104.45,423934.0,103.6928,104.4118,103.5729,104.3119,423934.0
2025-01-23 10:40:00,104.45,104.48,104.16,104.35,202478.0,104.3119,104.3419,104.0223,104.2121,202478.0
2025-01-23 10:45:00,104.33,104.76,104.19,104.71,293742.0,104.1921,104.6215,104.0523,104.5716,293742.0
2025-01-23 10:50:00,104.72,105.0,104.43,104.98,212201.0,104.5816,104.8612,104.292,104.8412,212201.0
2025-01-23 10:55:00,104.98,105.29,104.92,105.25,348579.0,104.8412,105.1508,104.7813,105.1109,348579.0
2025-01-23 11:00:00,105.25,105.52,105.05,105.43,318021.0,105.1109,105.3805,104.9111,105.2906,318021.0
2025-01-23 11:05:00,105.42,105.62,105.36,105.44,210310.0,105.2807,105.4804,105.2207,105.3006,210310.0
2025-01-23 11:10:00,105.45,105.54,104.69,104.91,463903.0,105.3106,105.4005,104.5516,104.7713,463903.0
2025-01-23 11:15:00,104.93,104.93,104.55,104.78,170382.0,104.7913,104.7913,104.4118,104.6415,170382.0
2025-01-23 11:20:00,104.82,105.04,104.72,104.96,161377.0,104.6815,104.9012,104.5816,104.8213,161377.0
2025-01-23 11:25:00,104.93,104.96,104.63,104.88,113319.0,104.7913,104.8213,104.4917,104.7414,113319.0
2025-01-23 11:30:00,104.87,105.2,104.87,104.98,137722.0,104.7314,105.061,104.7314,104.8412,137722.0
2025-01-23 11:35:00,104.99,105.05,104.53,104.71,146738.0,104.8512,104.9111,104.3918,104.5716,146738.0
2025-01-23 11:40:00,104.71,104.9,104.53,104.56,129662.0,104.5716,104.7613,104.3918,104.4218,129662.0
2025-01-23 11:45:00,104.56,105.22,104.56,105.15,170949.0,104.4218,105.0809,104.4218,105.011,170949.0
2025-01-23 11:50:00,105.15,105.2,104.82,105.19,131050.0,105.011,105.061,104.6815,105.051,131050.0
2025-01-23 11:55:00,105.19,105.29,104.91,105.01,86440.0,105.051,105.1508,104.7713,104.8712,86440.0
2025-01-23 12:00:00,104.97,105.09,104.86,105.01,78751.0,104.8313,104.9511,104.7214,104.8712,78751.0
2025-01-23 12:05:00,105.01,105.22,104.99,105.15,113360.0,104.8712,105.0809,104.8512,105.011,113360.0
2025-01-23 12:10:00,105.14,105.24,105.0,105.2,73934.0,105.001,105.1009,104.8612,105.061,73934.0
2025-01-23 12:15:00,105.19,105.48,105.09,105.47,81727.0,105.051,105.3406,104.9511,105.3306,81727.0
2025-01-23 12:20:00,105.47,105.54,105.28,105.28,86760.0,105.3306,105.4005,105.1408,105.1408,86760.0
2025-01-23 12:25:00,105.29,105.42,105.24,105.38,61128.0,105.1508,105.2807,105.1009,105.2407,61128.0
2025-01-23 12:30:00,105.38,105.43,105.16,105.22,66502.0,105.2407,105.2906,105.021,105.0809,66502.0
2025-01-23 12:35:00,105.26,105.3,105.05,105.27,72221.0,105.1209,105.1608,104.9111,105.1309,72221.0
2025-01-23 12:40:00,105.26,105.4,105.23,105.25,116079.0,105.1209,105.2607,105.0909,105.1109,116079.0
2025-01-23 12:45:00,105.23,105.3,105.09,105.1,66384.0,105.0909,105.1608,104.9511,104.9611,66384.0
2025-01-23 12:50:00,105.09,105.28,105.09,105.15,122375.0,104.9511,105.1408,104.9511,105.011,122375.0
2025-01-23 12:55:00,105.15,105.61,105.11,105.59,160151.0,105.011,105.4704,104.9711,105.4504,160151.0
2025-01-23 13:00:00,105.59,105.83,105.54,105.81,143376.0,105.4504,105.6901,105.4005,105.6701,143376.0
2025-01-23 13:05:00,105.82,105.86,105.46,105.48,114807.0,105.6801,105.7201,105.3206,105.3406,114807.0
2025-01-23 13:10:00,105.45,105.75,105.42,105.75,92629.0,105.3106,105.6102,105.2807,105.6102,92629.0
2025-01-23 13:15:00,105.74,105.94,105.73,105.92,125871.0,105.6002,105.8,105.5902,105.78,125871.0
2025-01-23 13:20:00,105.93,106.18,105.91,106.03,161893.0,105.79,106.0397,105.77,105.8899,161893.0
2025-01-23 13:25:00,106.04,106.15,105.94,105.99,124057.0,105.8998,106.0097,105.8,105.8499,124057.0
2025-01-23 13:30:00,105.99,106.08,105.9,106.05,125974.0,105.8499,105.9398,105.76,105.9098,125974.0
2025-01-23 13:35:00,106.05,106.13,105.94,106.12,71667.0,105.9098,105.9897,105.8,105.9797,71667.0
2025-01-23 13:40:00,106.09,106.1,105.78,105.83,85598.0,105.9498,105.9598,105.6402,105.6901,85598.0
2025-01-23 13:45:00,105.81,105.94,105.72,105.77,62386.0,105.6701,105.8,105.5803,105.6302,62386.0
2025-01-23 13:50:00,105.77,105.85,105.7,105.8,56152.0,105.6302,105.7101,105.5603,105.6602,56152.0
2025-01-23 13:55:00,105.8,105.9,105.71,105.86,63644.0,105.6602,105.76,105.5703,105.7201,63644.0
2025-01-23 14:00:00,105.83,105.9,105.6,105.61,76492.0,105.6901,105.76,105.4604,105.4704,76492.0
2025-01-23 14:05:00,105.61,105.61,105.34,105.38,140615.0,105.4704,105.4704,105.2008,105.2407,140615.0
2025-01-23 14:10:00,105.38,105.38,105.01,105.03,193375.0,105.2407,105.2407,104.8712,104.8912,193375.0
2025-01-23 14:15:00,105.03,105.14,104.93,104.95,146281.0,104.8912,105.001,104.7913,104.8113,146281.0
2025-01-23 14:20:00,104.95,105.03,104.82,104.9,331960.0,104.8113,104.8912,104.6815,104.7613,331960.0
2025-01-23 14:25:00,104.9,105.09,104.9,104.97,132934.0,104.7613,104.9511,104.7613,104.8313,132934.0
2025-01-23 14:30:00,104.98,105.1,104.85,104.91,116053.0,104.8412,104.9611,104.7114,104.7713,116053.0
2025-01-23 14:35:00,104.93,105.0,104.71,104.79,115834.0,104.7913,104.8612,104.5716,104.6515,115834.0
2025-01-23 14:40:00,104.79,104.85,104.6,104.62,95901.0,104.6515,104.7114,104.4617,104.4817,95901.0
2025-01-23 14:45:00,104.62,104.72,104.51,104.51,134153.0,104.4817,104.5816,104.3719,104.3719,134153.0
2025-01-23 14:50:00,104.52,104.55,104.36,104.5,194890.0,104.3818,104.4118,104.2221,104.3619,194890.0
2025-01-23 14:55:00,104.49,104.56,104.38,104.38,106233.0,104.3519,104.4218,104.242,104.242,106233.0
2025-01-23 15:00:00,104.37,104.61,104.32,104.53,153506.0,104.232,104.4717,104.1821,104.3918,153506.0
2025-01-23 15:05:00,104.51,104.51,104.35,104.47,135179.0,104.3719,104.3719,104.2121,104.3319,135179.0
2025-01-23 15:10:00,104.47,104.69,104.36,104.69,130415.0,104.3319,104.5516,104.2221,104.5516,130415.0
2025-01-23 15:15:00,104.68,104.86,104.54,104.59,166500.0,104.5416,104.7214,104.4018,104.4518,166500.0
2025-01-23 15:20:00,104.6,104.74,104.53,104.56,145357.0,104.4617,104.6016,104.3918,104.4218,145357.0
2025-01-23 15:25:00,104.56,104.64,104.34,104.42,167835.0,104.4218,104.5017,104.2021,104.282,167835.0
2025-01-23 15:30:00,104.42,104.57,104.28,104.53,191996.0,104.282,104.4318,104.1422,104.3918,191996.0
2025-01-23 15:35:00,104.51,104.79,104.49,104.72,146474.0,104.3719,104.6515,104.3519,104.5816,146474.0
2025-01-23 15:40:00,104.72,104.72,104.47,104.5,133900.0,104.5816,104.5816,104.3319,104.3619,133900.0
2025-01-23 15:45:00,104.5,104.6,104.3,104.32,189250.0,104.3619,104.4617,104.1621,104.1821,189250.0
2025-01-23 15:50:00,104.32,104.86,104.31,104.85,375160.0,104.1821,104.7214,104.1721,104.7114,375160.0
2025-01-23 15:55:00,104.83,104.93,104.73,104.85,839484.0,104.6914,104.7913,104.5916,104.7114,839484.0
2025-01-24 09:30:00,105.5,105.72,103.9,104.45,577212.0,105.3606,105.5803,103.7627,104.3119,577212.0
2025-01-24 09:35:00,104.47,104.72,103.83,104.08,240031.0,104.3319,104.5816,103.6928,103.9424,240031.0
2025-01-24 09:40:00,104.0,104.14,103.75,103.83,370020.0,103.8625,104.0024,103.6129,103.6928,370020.0
2025-01-24 09:45:00,103.85,104.35,103.73,104.23,480047.0,103.7127,104.2121,103.5929,104.0922,480047.0
2025-01-24 09:50:00,104.24,104.3,104.02,104.06,243521.0,104.1022,104.1621,103.8825,103.9225,243521.0
2025-01-24 09:55:00,104.08,104.24,103.8,103.91,330785.0,103.9424,104.1022,103.6628,103.7727,330785.0
2025-01-24 10:00:00,103.91,104.19,103.51,103.61,343346.0,103.7727,104.0523,103.3732,103.4731,343346.0
2025-01-24 10:05:00,103.66,104.3,103.55,104.12,270366.0,103.523,104.1621,103.4131,103.9824,270366.0
2025-01-24 10:10:00,104.11,104.16,103.72,103.76,156867.0,103.9724,104.0223,103.5829,103.6229,156867.0
2025-01-24 10:15:00,103.74,103.79,103.48,103.63,278424.0,103.6029,103.6528,103.3432,103.493,278424.0
2025-01-24 10:20:00,103.62,103.67,103.35,103.53,200021.0,103.483,103.533,103.2134,103.3932,200021.0
2025-01-24 10:25:00,103.54,103.6,103.32,103.32,179680.0,103.4031,103.4631,103.1834,103.1834,179680.0
2025-01-24 10:30:00,103.33,103.65,103.25,103.63,462363.0,103.1934,103.513,103.1135,103.493,462363.0
2025-01-24 10:35:00,103.62,103.63,103.27,103.42,133139.0,103.483,103.493,103.1335,103.2833,133139.0
2025-01-24 10:40:00,103.42,103.65,103.28,103.62,507483.0,103.2833,103.513,103.1435,103.483,507483.0
2025-01-24 10:45:00,103.62,103.92,103.57,103.8,185248.0,103.483,103.7826,103.4331,103.6628,185248.0
2025-01-24 10:50:00,103.8,103.81,103.58,103.68,100407.0,103.6628,103.6728,103.4431,103.543,100407.0
2025-01-24 10:55:00,103.68,103.9,103.64,103.67,106054.0,103.543,103.7627,103.503,103.533,106054.0
2025-01-24 11:00:00,103.61,103.75,103.51,103.7,143503.0,103.4731,103.6129,103.3732,103.5629,143503.0
2025-01-24 11:05:00,103.69,103.99,103.69,103.98,121587.0,103.5529,103.8525,103.5529,103.8426,121587.0
2025-01-24 11:10:00,103.98,104.07,103.86,103.92,173160.0,103.8426,103.9324,103.7227,103.7826,173160.0
2025-01-24 11:15:00,103.95,104.08,103.82,103.85,232120.0,103.8126,103.9424,103.6828,103.7127,232120.0
2025-01-24 11:20:00,103.86,103.98,103.72,103.86,189821.0,103.7227,103.8426,103.5829,103.7227,189821.0
2025-01-24 11:25:00,103.87,104.12,103.83,104.09,145838.0,103.7327,103.9824,103.6928,103.9524,145838.0
2025-01-24 11:30:00,104.07,104.12,103.92,104.03,83646.0,103.9324,103.9824,103.7826,103.8925,83646.0
2025-01-24 11:35:00,104.04,104.04,103.82,103.87,66740.0,103.9025,103.9025,103.6828,103.7327,66740.0
2025-01-24 11:40:00,103.87,103.97,103.72,103.77,97983.0,103.7327,103.8326,103.5829,103.6328,97983.0
2025-01-24 11:45:00,103.75,103.88,103.65,103.83,69232.0,103.6129,103.7427,103.513,103.6928,69232.0
2025-01-24 11:50:00,103.84,103.85,103.68,103.72,53509.0,103.7027,103.7127,103.543,103.5829,53509.0
2025-01-24 11:55:00,103.72,103.73,103.42,103.5,90590.0,103.5829,103.5929,103.2833,103.3632,90590.0
2025-01-24 12:00:00,103.51,103.64,103.5,103.58,166720.0,103.3732,103.503,103.3632,103.4431,166720.0
2025-01-24 12:05:00,103.57,103.77,103.55,103.76,197251.0,103.4331,103.6328,103.4131,103.6229,197251.0
2025-01-24 12:10:00,103.76,103.83,103.62,103.66,329249.0,103.6229,103.6928,103.483,103.523,329249.0
2025-01-24 12:15:00,103.67,103.86,103.67,103.81,121098.0,103.533,103.7227,103.533,103.6728,121098.0
2025-01-24 12:20:00,103.82,103.84,103.71,103.75,52049.0,103.6828,103.7027,103.5729,103.6129,52049.0
2025-01-24 12:25:00,103.76,103.81,103.63,103.67,75048.0,103.6229,103.6728,103.493,103.533,75048.0
2025-01-24 12:30:00,103.67,103.71,103.56,103.61,50424.0,103.533,103.5729,103.4231,103.4731,50424.0
2025-01-24 12:35:00,103.6,103.66,103.34,103.34,73384.0,103.4631,103.523,103.2034,103.2034,73384.0
2025-01-24 12:40:00,103.34,103.36,103.17,103.24,128581.0,103.2034,103.2234,103.0336,103.1035,128581.0
2025-01-24 12:45:00,103.25,103.46,103.25,103.41,94320.0,103.1135,103.3233,103.1135,103.2733,94320.0
2025-01-24 12:50:00,103.42,103.45,103.06,103.19,123842.0,103.2833,103.3133,102.9238,103.0536,123842.0
2025-01-24 12:55:00,103.18,103.19,102.92,102.98,195477.0,103.0436,103.0536,102.784,102.8439,195477.0
2025-01-24 13:00:00,102.96,103.0,102.83,102.94,118788.0,102.8239,102.8639,102.6941,102.8039,118788.0
2025-01-24 13:05:00,102.94,102.96,102.72,102.75,100419.0,102.8039,102.8239,102.5842,102.6142,100419.0
2025-01-24 13:10:00,102.77,103.01,102.74,103.0,153750.0,102.6342,102.8738,102.6042,102.8639,153750.0
2025-01-24 13:15:00,103.01,103.08,102.9,102.97,99522.0,102.8738,102.9438,102.764,102.8339,99522.0
2025-01-24 13:20:00,102.98,103.09,102.93,103.07,78239.0,102.8439,102.9537,102.794,102.9338,78239.0
2025-01-24 13:25:00,103.04,103.05,102.94,103.04,62512.0,102.9038,102.9138,102.8039,102.9038,62512.0
2025-01-24 13:30:00,103.03,103.15,103.03,103.07,55124.0,102.8938,103.0137,102.8938,102.9338,55124.0
2025-01-24 13:35:00,103.07,103.12,102.98,103.09,122836.0,102.9338,102.9837,102.8439,102.9537,122836.0
2025-01-24 13:40:00,103.11,103.11,102.83,102.96,89718.0,102.9737,102.9737,102.6941,102.8239,89718.0
2025-01-24 13:45:00,102.97,103.15,102.91,103.08,80609.0,102.8339,103.0137,102.774,102.9438,80609.0
2025-01-24 13:50:00,103.07,103.07,102.93,102.99,84780.0,102.9338,102.9338,102.794,102.8539,84780.0
2025-01-24 13:55:00,102.98,103.02,102.86,102.92,80039.0,102.8439,102.8838,102.724,102.784,80039.0
2025-01-24 14:00:00,102.92,103.1,102.91,103.0,79028.0,102.784,102.9637,102.774,102.8639,79028.0
2025-01-24 14:05:00,103.0,103.07,102.98,103.02,52144.0,102.8639,102.9338,102.8439,102.8838,52144.0
2025-01-24 14:10:00,103.03,103.06,102.96,102.97,95923.0,102.8938,102.9238,102.8239,102.8339,95923.0
2025-01-24 14:15:00,102.97,103.12,102.94,103.03,64767.0,102.8339,102.9837,102.8039,102.8938,64767.0
2025-01-24 14:20:00,103.01,103.16,102.98,103.08,66921.0,102.8738,103.0236,102.8439,102.9438,66921.0
2025-01-24 14:25:00,103.06,103.18,103.06,103.11,40776.0,102.9238,103.0436,102.9238,102.9737,40776.0
2025-01-24 14:30:00,103.09,103.16,103.03,103.04,47839.0,102.9537,103.0236,102.8938,102.9038,47839.0
2025-01-24 14:35:00,103.04,103.18,103.03,103.09,50709.0,102.9038,103.0436,102.8938,102.9537,50709.0
2025-01-24 14:40:00,103.08,103.15,103.05,103.07,54001.0,102.9438,103.0137,102.9138,102.9338,54001.0
2025-01-24 14:45:00,103.07,103.13,103.02,103.04,57724.0,102.9338,102.9937,102.8838,102.9038,57724.0
2025-01-24 14:50:00,103.04,103.12,103.03,103.1,40625.0,102.9038,102.9837,102.8938,102.9637,40625.0
2025-01-24 14:55:00,103.11,103.11,102.97,102.99,95872.0,102.9737,102.9737,102.8339,102.8539,95872.0
2025-01-24 15:00:00,102.99,103.19,102.81,103.18,152772.0,102.8539,103.0536,102.6741,103.0436,152772.0
2025-01-24 15:05:00,103.18,103.18,102.89,102.91,85432.0,103.0436,103.0436,102.754,102.774,85432.0
2025-01-24 15:10:00,102.91,103.04,102.86,103.0,71761.0,102.774,102.9038,102.724,102.8639,71761.0
2025-01-24 15:15:00,103.01,103.01,102.85,102.9,109615.0,102.8738,102.8738,102.7141,102.764,109615.0
2025-01-24 15:20:00,102.92,103.09,102.91,103.08,85691.0,102.784,102.9537,102.774,102.9438,85691.0
2025-01-24 15:25:00,103.06,103.08,102.97,103.06,165071.0,102.9238,102.9438,102.8339,102.9238,165071.0
2025-01-24 15:30:00,103.06,103.16,102.99,103.01,179148.0,102.9238,103.0236,102.8539,102.8738,179148.0
2025-01-24 15:35:00,103.01,103.14,102.95,103.06,104249.0,102.8738,103.0037,102.8139,102.9238,104249.0
2025-01-24 15:40:00,103.05,103.1,102.96,103.09,121352.0,102.9138,102.9637,102.8239,102.9537,121352.0
2025-01-24 15:45:00,103.08,103.11,102.97,102.99,144047.0,102.9438,102.9737,102.8339,102.8539,144047.0
2025-01-24 15:50:00,102.99,103.34,102.93,103.29,201928.0,102.8539,103.2034,102.794,103.1535,201928.0
2025-01-24 15:55:00,103.27,103.29,103.08,103.19,447547.0,103.1335,103.1535,102.9438,103.0536,447547.0
2025-01-27 09:30:00,94.94,95.7,92.9,95.64,2593098.0,94.8145,95.5735,92.7772,95.5136,2593098.0
2025-01-27 09:35:00,95.65,96.1,94.04,94.13,1107260.0,95.5236,95.973,93.9157,94.0056,1107260.0
2025-01-27 09:40:00,94.12,94.75,93.82,94.39,892875.0,93.9956,94.6248,93.696,94.2652,892875.0
2025-01-27 09:45:00,94.35,94.56,94.0,94.44,504412.0,94.2253,94.435,93.8758,94.3152,504412.0
2025-01-27 09:50:00,94.4,94.76,94.19,94.3,575375.0,94.2752,94.6347,94.0655,94.1754,575375.0
2025-01-27 09:55:00,94.29,94.35,93.93,94.0,537660.0,94.1654,94.2253,93.8058,93.8758,537660.0
2025-01-27 10:00:00,93.99,94.34,93.29,93.4,708549.0,93.8658,94.2153,93.1667,93.2765,708549.0
2025-01-27 10:05:00,93.4,93.75,93.16,93.31,466117.0,93.2765,93.6261,93.0369,93.1867,466117.0
2025-01-27 10:10:00,93.3,93.67,93.12,93.12,472242.0,93.1767,93.5462,92.9969,92.9969,472242.0
2025-01-27 10:15:00,93.11,93.22,92.51,92.56,856436.0,92.9869,93.0968,92.3877,92.4377,856436.0
2025-01-27 10:20:00,92.57,93.18,92.55,93.16,499726.0,92.4476,93.0568,92.4277,93.0369,499726.0
2025-01-27 10:25:00,93.15,93.78,92.99,93.47,414273.0,93.0269,93.656,92.8671,93.3465,414273.0
2025-01-27 10:30:00,93.47,93.56,93.19,93.56,267058.0,93.3465,93.4363,93.0668,93.4363,267058.0
2025-01-27 10:35:00,93.56,93.69,93.42,93.59,352331.0,93.4363,93.5662,93.2965,93.4663,352331.0
2025-01-27 10:40:00,93.59,93.68,92.86,92.86,574353.0,93.4663,93.5562,92.7373,92.7373,574353.0
2025-01-27 10:45:00,92.86,93.16,92.8,92.87,401986.0,92.7373,93.0369,92.6773,92.7472,401986.0
2025-01-27 10:50:00,92.87,93.07,92.67,93.0,361838.0,92.7472,92.947,92.5475,92.8771,361838.0
2025-01-27 10:55:00,92.99,93.1,92.75,92.76,325783.0,92.8671,92.9769,92.6274,92.6374,325783.0
2025-01-27 11:00:00,92.76,92.83,92.23,92.23,420694.0,92.6374,92.7073,92.1081,92.1081,420694.0
2025-01-27 11:05:00,92.23,92.26,91.6,91.64,591021.0,92.1081,92.1381,91.4789,91.5189,591021.0
2025-01-27 11:10:00,91.66,91.95,91.56,91.85,468465.0,91.5388,91.8285,91.439,91.7286,468465.0
2025-01-27 11:15:00,91.89,92.51,91.87,92.2,311917.0,91.7685,92.3877,91.7486,92.0781,311917.0
2025-01-27 11:20:00,92.2,92.43,92.12,92.12,331630.0,92.0781,92.3078,91.9982,91.9982,331630.0
2025-01-27 11:25:00,92.12,92.42,92.04,92.04,329783.0,91.9982,92.2978,91.9183,91.9183,329783.0
2025-01-27 11:30:00,92.03,92.03,91.56,91.95,492912.0,91.9084,91.9084,91.439,91.8285,492912.0
2025-01-27 11:35:00,91.95,92.14,91.6,91.63,276469.0,91.8285,92.0182,91.4789,91.5089,276469.0
2025-01-27 11:40:00,91.63,92.26,91.13,92.21,577943.0,91.5089,92.1381,91.0095,92.0881,577943.0
2025-01-27 11:45:00,92.2,92.8,92.19,92.39,459306.0,92.0781,92.6773,92.0681,92.2679,459306.0
2025-01-27 11:50:00,92.39,92.58,92.12,92.32,222001.0,92.2679,92.4576,91.9982,92.198,222001.0
2025-01-27 11:55:00,92.33,92.4,91.79,91.8,410125.0,92.208,92.2779,91.6687,91.6787,410125.0
2025-01-27 12:00:00,91.81,92.33,91.75,92.17,399808.0,91.6886,92.208,91.6287,92.0482,399808.0
2025-01-27 12:05:00,92.15,92.57,91.93,92.22,365547.0,92.0282,92.4476,91.8085,92.0981,365547.0
2025-01-27 12:10:00,92.21,92.38,92.13,92.17,253592.0,92.0881,92.2579,92.0082,92.0482,253592.0
2025-01-27 12:15:00,92.16,92.23,91.62,91.67,278767.0,92.0382,92.1081,91.4989,91.5488,278767.0
2025-01-27 12:20:00,91.68,91.69,91.02,91.02,560086.0,91.5588,91.5688,90.8997,90.8997,560086.0
2025-01-27 12:25:00,91.03,91.34,90.89,91.2,560984.0,90.9097,91.2193,90.7699,91.0795,560984.0
2025-01-27 12:30:00,91.2,91.67,91.2,91.6,230340.0,91.0795,91.5488,91.0795,91.4789,230340.0
2025-01-27 12:35:00,91.6,91.89,91.37,91.5,251296.0,91.4789,91.7685,91.2492,91.3791,251296.0
2025-01-27 12:40:00,91.51,91.56,91.0,91.03,219447.0,91.389,91.439,90.8797,90.9097,219447.0
2025-01-27 12:45:00,91.04,91.16,90.88,90.9,425055.0,90.9197,91.0395,90.7599,90.7799,425055.0
2025-01-27 12:50:00,90.9,90.9,90.51,90.52,299566.0,90.7799,90.7799,90.3904,90.4004,299566.0
2025-01-27 12:55:00,90.53,90.57,90.0,90.01,499158.0,90.4103,90.4503,89.881,89.891,499158.0
2025-01-27 13:00:00,90.01,90.49,90.0,90.46,424598.0,89.891,90.3704,89.881,90.3404,424598.0
2025-01-27 13:05:00,90.46,90.54,90.0,90.01,299275.0,90.3404,90.4203,89.881,89.891,299275.0
2025-01-27 13:10:00,90.01,90.1,89.93,90.05,350886.0,89.891,89.9809,89.8111,89.931,350886.0
2025-01-27 13:15:00,90.05,90.14,89.74,89.96,363051.0,89.931,90.0209,89.6214,89.8411,363051.0
2025-01-27 13:20:00,89.96,90.09,89.38,89.43,444010.0,89.8411,89.9709,89.2619,89.3118,444010.0
2025-01-27 13:25:00,89.43,89.45,89.05,89.15,644086.0,89.3118,89.3318,88.9323,89.0322,644086.0
2025-01-27 13:30:00,89.16,89.39,89.05,89.31,391142.0,89.0422,89.2718,88.9323,89.192,391142.0
2025-01-27 13:35:00,89.31,89.4,89.09,89.11,219509.0,89.192,89.2818,88.9722,88.9922,219509.0
2025-01-27 13:40:00,89.1,89.2,88.72,88.74,452743.0,88.9822,89.0821,88.6027,88.6227,452743.0
2025-01-27 13:45:00,88.75,89.01,88.37,88.37,362925.0,88.6327,88.8923,88.2532,88.2532,362925.0
2025-01-27 13:50:00,88.36,88.96,88.36,88.86,358739.0,88.2432,88.8424,88.2432,88.7425,358739.0
2025-01-27 13:55:00,88.87,89.17,88.78,88.92,311115.0,88.7525,89.0521,88.6627,88.8025,311115.0
2025-01-27 14:00:00,88.93,88.99,88.76,88.8,302643.0,88.8125,88.8724,88.6427,88.6826,302643.0
2025-01-27 14:05:00,88.8,88.87,88.47,88.64,347088.0,88.6826,88.7525,88.3531,88.5228,347088.0
2025-01-27 14:10:00,88.64,88.97,88.52,88.6,295207.0,88.5228,88.8524,88.403,88.4829,295207.0
2025-01-27 14:15:00,88.59,88.75,88.42,88.72,230595.0,88.4729,88.6327,88.3031,88.6027,230595.0
2025-01-27 14:20:00,88.71,88.8,88.6,88.78,194770.0,88.5927,88.6826,88.4829,88.6627,194770.0
2025-01-27 14:25:00,88.77,89.16,88.71,89.07,335994.0,88.6527,89.0422,88.5927,88.9523,335994.0
2025-01-27 14:30:00,89.07,89.34,88.9,89.12,367279.0,88.9523,89.2219,88.7825,89.0022,367279.0
2025-01-27 14:35:00,89.13,89.13,88.65,88.83,248057.0,89.0122,89.0122,88.5328,88.7126,248057.0
2025-01-27 14:40:00,88.83,88.83,88.64,88.67,232991.0,88.7126,88.7126,88.5228,88.5528,232991.0
2025-01-27 14:45:00,88.67,88.69,88.4,88.41,227386.0,88.5528,88.5728,88.2832,88.2931,227386.0
2025-01-27 14:50:00,88.42,88.66,88.38,88.65,376121.0,88.3031,88.5428,88.2632,88.5328,376121.0
2025-01-27 14:55:00,88.64,88.87,88.47,88.87,256335.0,88.5228,88.7525,88.3531,88.7525,256335.0
2025-01-27 15:00:00,88.86,89.23,88.85,89.09,307752.0,88.7425,89.1121,88.7326,88.9722,307752.0
2025-01-27 15:05:00,89.08,89.42,88.96,89.39,374024.0,88.9623,89.3018,88.8424,89.2718,374024.0
2025-01-27 15:10:00,89.39,89.5,89.05,89.08,223623.0,89.2718,89.3817,88.9323,88.9623,223623.0
2025-01-27 15:15:00,89.07,89.31,89.02,89.23,207001.0,88.9523,89.192,88.9023,89.1121,207001.0
2025-01-27 15:20:00,89.23,89.34,89.05,89.33,198128.0,89.1121,89.2219,88.9323,89.2119,198128.0
2025-01-27 15:25:00,89.32,89.69,89.21,89.62,261651.0,89.2019,89.5715,89.0921,89.5015,261651.0
2025-01-27 15:30:00,89.63,90.23,89.62,90.13,441239.0,89.5115,90.1107,89.5015,90.0109,441239.0
2025-01-27 15:35:00,90.14,90.5,90.06,90.42,401286.0,90.0209,90.3804,89.941,90.3005,401286.0
2025-01-27 15:40:00,90.42,90.67,90.25,90.52,507298.0,90.3005,90.5502,90.1307,90.4004,507298.0
2025-01-27 15:45:00,90.53,90.78,90.4,90.69,474651.0,90.4103,90.66,90.2805,90.5701,474651.0
2025-01-27 15:50:00,90.68,90.68,90.0,90.2,839878.0,90.5601,90.5601,89.881,90.0808,839878.0
2025-01-27 15:55:00,90.2,91.16,90.05,91.12,1258909.0,90.0808,91.0395,89.931,90.9996,1258909.0
2025-01-28 09:30:00,92.61,93.45,90.21,90.35,1636781.0,92.4876,93.3265,90.0908,90.2306,1636781.0
2025-01-28 09:35:00,90.34,90.5,89.5,89.73,1148803.0,90.2206,90.3804,89.3817,89.6114,1148803.0
2025-01-28 09:40:00,89.73,90.02,89.13,89.37,442762.0,89.6114,89.901,89.0122,89.2519,442762.0
2025-01-28 09:45:00,89.39,89.43,88.73,89.28,613394.0,89.2718,89.3118,88.6127,89.162,613394.0
2025-01-28 09:50:00,89.27,89.52,89.06,89.47,429458.0,89.152,89.4017,88.9423,89.3517,429458.0
2025-01-28 09:55:00,89.47,89.54,89.04,89.25,385506.0,89.3517,89.4216,88.9223,89.132,385506.0
2025-01-28 10:00:00,89.23,89.86,89.21,89.81,566013.0,89.1121,89.7412,89.0921,89.6913,566013.0
2025-01-28 10:05:00,89.81,90.4,89.62,89.96,460272.0,89.6913,90.2805,89.5015,89.8411,460272.0
2025-01-28 10:10:00,89.95,90.06,89.55,89.93,282186.0,89.8311,89.941,89.4316,89.8111,282186.0
2025-01-28 10:15:00,89.91,90.06,89.6,89.9,321324.0,89.7912,89.941,89.4816,89.7812,321324.0
2025-01-28 10:20:00,89.88,90.24,89.67,90.19,318692.0,89.7612,90.1207,89.5515,90.0708,318692.0
2025-01-28 10:25:00,90.19,90.29,89.81,90.2,333916.0,90.0708,90.1707,89.6913,90.0808,333916.0
2025-01-28 10:30:00,90.19,90.19,89.52,89.59,255823.0,90.0708,90.0708,89.4017,89.4716,255823.0
2025-01-28 10:35:00,89.59,89.9,89.3,89.67,458932.0,89.4716,89.7812,89.182,89.5515,458932.0
2025-01-28 10:40:00,89.68,89.69,89.2,89.4,324314.0,89.5615,89.5715,89.0821,89.2818,324314.0
2025-01-28 10:45:00,89.4,89.43,89.08,89.41,318071.0,89.2818,89.3118,88.9623,89.2918,318071.0
2025-01-28 10:50:00,89.42,89.67,89.35,89.66,456464.0,89.3018,89.5515,89.2319,89.5415,456464.0
2025-01-28 10:55:00,89.65,89.95,89.61,89.88,345303.0,89.5315,89.8311,89.4916,89.7612,345303.0
2025-01-28 11:00:00,89.88,90.1,89.67,89.92,211375.0,89.7612,89.9809,89.5515,89.8011,211375.0
2025-01-28 11:05:00,89.9,89.99,89.41,89.45,159601.0,89.7812,89.8711,89.2918,89.3318,159601.0
2025-01-28 11:10:00,89.45,89.7,89.41,89.63,166156.0,89.3318,89.5814,89.2918,89.5115,166156.0
2025-01-28 11:15:00,89.64,89.68,89.33,89.33,215939.0,89.5215,89.5615,89.2119,89.2119,215939.0
2025-01-28 11:20:00,89.34,89.34,89.12,89.29,219119.0,89.2219,89.2219,89.0022,89.172,219119.0
2025-01-28 11:25:00,89.29,89.33,88.75,88.77,440757.0,89.172,89.2119,88.6327,88.6527,440757.0
2025-01-28 11:30:00,88.77,88.93,88.58,88.69,463048.0,88.6527,88.8125,88.4629,88.5728,463048.0
2025-01-28 11:35:00,88.7,88.75,88.47,88.64,422736.0,88.5828,88.6327,88.3531,88.5228,422736.0
2025-01-28 11:40:00,88.66,88.7,88.08,88.29,567291.0,88.5428,88.5828,87.9636,88.1733,567291.0
2025-01-28 11:45:00,88.28,88.36,88.1,88.27,397789.0,88.1633,88.2432,87.9836,88.1533,397789.0
2025-01-28 11:50:00,88.28,88.48,88.11,88.15,370433.0,88.1633,88.3631,87.9935,88.0335,370433.0
2025-01-28 11:55:00,88.14,88.53,88.04,88.4,374538.0,88.0235,88.413,87.9236,88.2832,374538.0
2025-01-28 12:00:00,88.4,89.07,88.38,89.07,371804.0,88.2832,88.9523,88.2632,88.9523,371804.0
2025-01-28 12:05:00,89.06,89.2,88.86,88.91,279205.0,88.9423,89.0821,88.7425,88.7925,279205.0
2025-01-28 12:10:00,88.91,88.96,88.86,88.89,226910.0,88.7925,88.8424,88.7425,88.7725,226910.0
2025-01-28 12:15:00,88.89,89.08,88.87,89.08,245055.0,88.7725,88.9623,88.7525,88.9623,245055.0
2025-01-28 12:20:00,89.08,89.28,88.95,89.23,426716.0,88.9623,89.162,88.8324,89.1121,426716.0
2025-01-28 12:25:00,89.23,89.26,88.99,89.0,230508.0,89.1121,89.142,88.8724,88.8824,230508.0
2025-01-28 12:30:00,89.0,89.06,88.75,89.05,318510.0,88.8824,88.9423,88.6327,88.9323,318510.0
2025-01-28 12:35:00,89.04,89.07,88.75,88.82,239850.0,88.9223,88.9523,88.6327,88.7026,239850.0
2025-01-28 12:40:00,88.82,88.85,88.39,88.41,264955.0,88.7026,88.7326,88.2732,88.2931,264955.0
2025-01-28 12:45:00,88.42,88.64,88.32,88.61,262711.0,88.3031,88.5228,88.2033,88.4929,262711.0
2025-01-28 12:50:00,88.61,88.62,88.49,88.62,127256.0,88.4929,88.5029,88.373,88.5029,127256.0
2025-01-28 12:55:00,88.63,88.65,88.45,88.5,176748.0,88.5129,88.5328,88.3331,88.383,176748.0
2025-01-28 13:00:00,88.51,88.7,88.45,88.7,153838.0,88.393,88.5828,88.3331,88.5828,153838.0
2025-01-28 13:05:00,88.71,88.8,88.55,88.73,174720.0,88.5927,88.6826,88.433,88.6127,174720.0
2025-01-28 13:10:00,88.73,88.88,88.69,88.87,147704.0,88.6127,88.7625,88.5728,88.7525,147704.0
2025-01-28 13:15:00,88.87,89.02,88.84,88.98,197041.0,88.7525,88.9023,88.7226,88.8624,197041.0
2025-01-28 13:20:00,88.98,89.09,88.89,88.99,142431.0,88.8624,88.9722,88.7725,88.8724,142431.0
2025-01-28 13:25:00,88.99,89.07,88.9,88.94,160376.0,88.8724,88.9523,88.7825,88.8224,160376.0
2025-01-28 13:30:00,88.94,88.96,88.82,88.89,164413.0,88.8224,88.8424,88.7026,88.7725,164413.0
2025-01-28 13:35:00,88.89,88.99,88.82,88.88,107394.0,88.7725,88.8724,88.7026,88.7625,107394.0
2025-01-28 13:40:00,88.87,88.9,88.63,88.64,121703.0,88.7525,88.7825,88.5129,88.5228,121703.0
2025-01-28 13:45:00,88.64,88.98,88.5,88.87,181110.0,88.5228,88.8624,88.383,88.7525,181110.0
2025-01-28 13:50:00,88.86,89.09,88.77,89.09,125528.0,88.7425,88.9722,88.6527,88.9722,125528.0
2025-01-28 13:55:00,89.09,89.25,89.03,89.03,166854.0,88.9722,89.132,88.9123,88.9123,166854.0
2025-01-28 14:00:00,89.03,89.08,88.88,88.89,245870.0,88.9123,88.9623,88.7625,88.7725,245870.0
2025-01-28 14:05:00,88.89,88.92,88.73,88.77,310720.0,88.7725,88.8025,88.6127,88.6527,310720.0
2025-01-28 14:10:00,88.77,88.9,88.72,88.83,189953.0,88.6527,88.7825,88.6027,88.7126,189953.0
2025-01-28 14:15:00,88.82,89.2,88.78,89.0,400637.0,88.7026,89.0821,88.6627,88.8824,400637.0
2025-01-28 14:20:00,89.01,89.21,88.99,89.11,156946.0,88.8923,89.0921,88.8724,88.9922,156946.0
2025-01-28 14:25:00,89.1,89.13,89.0,89.04,107242.0,88.9822,89.0122,88.8824,88.9223,107242.0
2025-01-28 14:30:00,89.04,89.06,88.95,89.03,152055.0,88.9223,88.9423,88.8324,88.9123,152055.0
2025-01-28 14:35:00,89.03,89.14,88.99,89.06,168466.0,88.9123,89.0222,88.8724,88.9423,168466.0
2025-01-28 14:40:00,89.06,89.35,89.04,89.32,182472.0,88.9423,89.2319,88.9223,89.2019,182472.0
2025-01-28 14:45:00,89.31,89.88,89.25,89.88,358559.0,89.192,89.7612,89.132,89.7612,358559.0
2025-01-28 14:50:00,89.88,89.88,89.5,89.62,231320.0,89.7612,89.7612,89.3817,89.5015,231320.0
2025-01-28 14:55:00,89.61,89.77,89.48,89.59,203790.0,89.4916,89.6513,89.3617,89.4716,203790.0
2025-01-28 15:00:00,89.58,89.65,89.14,89.16,353715.0,89.4616,89.5315,89.0222,89.0422,353715.0
2025-01-28 15:05:00,89.16,89.44,89.15,89.36,215868.0,89.0422,89.3218,89.0322,89.2419,215868.0
2025-01-28 15:10:00,89.36,89.55,89.32,89.45,176755.0,89.2419,89.4316,89.2019,89.3318,176755.0
2025-01-28 15:15:00,89.45,89.47,89.27,89.3,224174.0,89.3318,89.3517,89.152,89.182,224174.0
2025-01-28 15:20:00,89.3,89.35,89.14,89.24,163646.0,89.182,89.2319,89.0222,89.122,163646.0
2025-01-28 15:25:00,89.23,89.31,89.15,89.26,242977.0,89.1121,89.192,89.0322,89.142,242977.0
2025-01-28 15:30:00,89.26,89.39,89.19,89.23,243343.0,89.142,89.2718,89.0721,89.1121,243343.0
2025-01-28 15:35:00,89.23,89.25,89.04,89.06,220153.0,89.1121,89.132,88.9223,88.9423,220153.0
2025-01-28 15:40:00,89.05,89.16,88.89,88.89,367061.0,88.9323,89.0422,88.7725,88.7725,367061.0
2025-01-28 15:45:00,88.9,88.9,88.53,88.6,506536.0,88.7825,88.7825,88.413,88.4829,506536.0
2025-01-28 15:50:00,88.59,88.63,88.41,88.48,777216.0,88.4729,88.5129,88.2931,88.3631,777216.0
2025-01-28 15:55:00,88.48,88.48,88.06,88.27,1051838.0,88.3631,88.3631,87.9436,88.1533,1051838.0
2025-01-29 09:30:00,89.89,90.45,89.08,89.23,991708.0,89.7712,90.3304,88.9623,89.1121,991708.0
2025-01-29 09:35:00,89.18,89.98,88.85,89.26,567774.0,89.0621,89.8611,88.7326,89.142,567774.0
2025-01-29 09:40:00,89.29,89.53,89.01,89.11,350684.0,89.172,89.4117,88.8923,88.9922,350684.0
2025-01-29 09:45:00,89.11,89.51,88.97,89.14,380787.0,88.9922,89.3917,88.8524,89.0222,380787.0
2025-01-29 09:50:00,89.12,89.72,89.1,89.61,429930.0,89.0022,89.6014,88.9822,89.4916,429930.0
2025-01-29 09:55:00,89.62,89.8,89.35,89.59,376354.0,89.5015,89.6813,89.2319,89.4716,376354.0
2025-01-29 10:00:00,89.56,89.87,89.33,89.38,213716.0,89.4416,89.7512,89.2119,89.2619,213716.0
2025-01-29 10:05:00,89.35,89.64,89.23,89.36,183948.0,89.2319,89.5215,89.1121,89.2419,183948.0
2025-01-29 10:10:00,89.35,89.38,88.72,88.87,363360.0,89.2319,89.2619,88.6027,88.7525,363360.0
2025-01-29 10:15:00,88.87,89.11,88.64,88.8,290673.0,88.7525,88.9922,88.5228,88.6826,290673.0
2025-01-29 10:20:00,88.77,89.08,88.72,88.92,166229.0,88.6527,88.9623,88.6027,88.8025,166229.0
2025-01-29 10:25:00,88.9,88.96,88.61,88.94,213971.0,88.7825,88.8424,88.4929,88.8224,213971.0
2025-01-29 10:30:00,88.95,88.99,88.58,88.6,220477.0,88.8324,88.8724,88.4629,88.4829,220477.0
2025-01-29 10:35:00,88.59,88.67,88.35,88.36,261730.0,88.4729,88.5528,88.2332,88.2432,261730.0
2025-01-29 10:40:00,88.39,88.58,88.05,88.14,295947.0,88.2732,88.4629,87.9336,88.0235,295947.0
2025-01-29 10:45:00,88.14,88.28,87.95,88.23,345264.0,88.0235,88.1633,87.8338,88.1134,345264.0
2025-01-29 10:50:00,88.21,88.54,88.12,88.53,202664.0,88.0934,88.423,88.0035,88.413,202664.0
2025-01-29 10:55:00,88.52,88.53,88.24,88.4,118862.0,88.403,88.413,88.1234,88.2832,118862.0
2025-01-29 11:00:00,88.4,88.67,88.37,88.57,159873.0,88.2832,88.5528,88.2532,88.4529,159873.0
2025-01-29 11:05:00,88.57,88.57,88.26,88.35,139145.0,88.4529,88.4529,88.1433,88.2332,139145.0
2025-01-29 11:10:00,88.36,88.68,88.35,88.58,127982.0,88.2432,88.5628,88.2332,88.4629,127982.0
2025-01-29 11:15:00,88.58,88.68,88.41,88.66,133803.0,88.4629,88.5628,88.2931,88.5428,133803.0
2025-01-29 11:20:00,88.67,88.72,88.4,88.55,129700.0,88.5528,88.6027,88.2832,88.433,129700.0
2025-01-29 11:25:00,88.55,88.61,88.23,88.27,135405.0,88.433,88.4929,88.1134,88.1533,135405.0
2025-01-29 11:30:00,88.26,88.42,88.22,88.38,104455.0,88.1433,88.3031,88.1034,88.2632,104455.0
2025-01-29 11:35:00,88.39,88.56,88.26,88.28,107088.0,88.2732,88.4429,88.1433,88.1633,107088.0
2025-01-29 11:40:00,88.3,88.46,88.25,88.45,115706.0,88.1833,88.3431,88.1334,88.3331,115706.0
2025-01-29 11:45:00,88.44,88.48,88.22,88.42,95921.0,88.3231,88.3631,88.1034,88.3031,95921.0
2025-01-29 11:50:00,88.41,88.43,88.27,88.33,93960.0,88.2931,88.3131,88.1533,88.2132,93960.0
2025-01-29 11:55:00,88.34,88.36,88.08,88.27,143650.0,88.2232,88.2432,87.9636,88.1533,143650.0
2025-01-29 12:00:00,88.25,88.47,88.25,88.46,105817.0,88.1334,88.3531,88.1334,88.3431,105817.0
2025-01-29 12:05:00,88.45,88.52,88.21,88.24,83975.0,88.3331,88.403,88.0934,88.1234,83975.0
2025-01-29 12:10:00,88.25,88.29,88.11,88.23,102250.0,88.1334,88.1733,87.9935,88.1134,102250.0
2025-01-29 12:15:00,88.23,88.29,88.15,88.16,115109.0,88.1134,88.1733,88.0335,88.0435,115109.0
2025-01-29 12:20:00,88.16,88.44,88.1,88.24,195575.0,88.0435,88.3231,87.9836,88.1234,195575.0
2025-01-29 12:25:00,88.26,88.34,88.06,88.17,144289.0,88.1433,88.2232,87.9436,88.0535,144289.0
2025-01-29 12:30:00,88.2,88.33,88.2,88.29,90304.0,88.0834,88.2132,88.0834,88.1733,90304.0
2025-01-29 12:35:00,88.29,88.42,88.2,88.29,115122.0,88.1733,88.3031,88.0834,88.1733,115122.0
2025-01-29 12:40:00,88.27,88.57,88.22,88.56,75385.0,88.1533,88.4529,88.1034,88.4429,75385.0
2025-01-29 12:45:00,88.56,88.65,88.45,88.54,113778.0,88.4429,88.5328,88.3331,88.423,113778.0
2025-01-29 12:50:00,88.55,88.69,88.48,88.67,80846.0,88.433,88.5728,88.3631,88.5528,80846.0
2025-01-29 12:55:00,88.66,88.7,88.42,88.61,123031.0,88.5428,88.5828,88.3031,88.4929,123031.0
2025-01-29 13:00:00,88.61,88.68,87.79,87.91,337371.0,88.4929,88.5628,87.674,87.7938,337371.0
2025-01-29 13:05:00,87.93,88.44,87.84,88.4,136626.0,87.8138,88.3231,87.7239,88.2832,136626.0
2025-01-29 13:10:00,88.41,88.46,88.2,88.4,123664.0,88.2931,88.3431,88.0834,88.2832,123664.0
2025-01-29 13:15:00,88.4,88.52,88.18,88.26,88905.0,88.2832,88.403,88.0634,88.1433,88905.0
2025-01-29 13:20:00,88.26,88.4,88.15,88.39,115851.0,88.1433,88.2832,88.0335,88.2732,115851.0
2025-01-29 13:25:00,88.37,88.59,88.33,88.48,140203.0,88.2532,88.4729,88.2132,88.3631,140203.0
2025-01-29 13:30:00,88.48,88.81,88.44,88.69,133431.0,88.3631,88.6926,88.3231,88.5728,133431.0
2025-01-29 13:35:00,88.69,88.84,88.57,88.63,154709.0,88.5728,88.7226,88.4529,88.5129,154709.0
2025-01-29 13:40:00,88.6,88.64,88.41,88.58,94359.0,88.4829,88.5228,88.2931,88.4629,94359.0
2025-01-29 13:45:00,88.59,88.62,88.39,88.49,129084.0,88.4729,88.5029,88.2732,88.373,129084.0
2025-01-29 13:50:00,88.5,88.51,88.3,88.38,153235.0,88.383,88.393,88.1833,88.2632,153235.0
2025-01-29 13:55:00,88.38,88.54,88.3,88.34,182391.0,88.2632,88.423,88.1833,88.2232,182391.0
2025-01-29 14:00:00,88.33,88.4,87.9,88.07,379560.0,88.2132,88.2832,87.7838,87.9536,379560.0
2025-01-29 14:05:00,88.06,88.35,88.04,88.21,257756.0,87.9436,88.2332,87.9236,88.0934,257756.0
2025-01-29 14:10:00,88.21,88.25,87.87,87.99,157008.0,88.0934,88.1334,87.7539,87.8737,157008.0
2025-01-29 14:15:00,87.99,88.03,87.76,87.89,141766.0,87.8737,87.9136,87.644,87.7738,141766.0
2025-01-29 14:20:00,87.89,88.08,87.81,88.0,222456.0,87.7738,87.9636,87.6939,87.8837,222456.0
2025-01-29 14:25:00,88.0,88.03,87.88,87.9,149297.0,87.8837,87.9136,87.7638,87.7838,149297.0
2025-01-29 14:30:00,87.9,88.4,87.82,88.12,262447.0,87.7838,88.2832,87.7039,88.0035,262447.0
2025-01-29 14:35:00,88.11,88.71,87.96,88.48,249782.0,87.9935,88.5927,87.8437,88.3631,249782.0
2025-01-29 14:40:00,88.48,89.19,88.43,89.09,695891.0,88.3631,89.0721,88.3131,88.9722,695891.0
2025-01-29 14:45:00,89.09,89.13,88.68,88.84,298099.0,88.9722,89.0122,88.5628,88.7226,298099.0
2025-01-29 14:50:00,88.87,89.03,88.65,88.95,212786.0,88.7525,88.9123,88.5328,88.8324,212786.0
2025-01-29 14:55:00,88.94,88.98,88.62,88.7,174270.0,88.8224,88.8624,88.5029,88.5828,174270.0
2025-01-29 15:00:00,88.69,88.8,88.39,88.48,194057.0,88.5728,88.6826,88.2732,88.3631,194057.0
2025-01-29 15:05:00,88.47,88.88,88.45,88.78,185751.0,88.3531,88.7625,88.3331,88.6627,185751.0
2025-01-29 15:10:00,88.78,88.97,88.59,88.83,205505.0,88.6627,88.8524,88.4729,88.7126,205505.0
2025-01-29 15:15:00,88.8,88.92,88.44,88.67,183376.0,88.6826,88.8025,88.3231,88.5528,183376.0
2025-01-29 15:20:00,88.67,89.03,88.67,88.97,274954.0,88.5528,88.9123,88.5528,88.8524,274954.0
2025-01-29 15:25:00,88.96,89.22,88.96,89.2,292768.0,88.8424,89.1021,88.8424,89.0821,292768.0
2025-01-29 15:30:00,89.21,89.3,88.89,89.01,217127.0,89.0921,89.182,88.7725,88.8923,217127.0
2025-01-29 15:35:00,89.0,89.12,88.83,88.87,187548.0,88.8824,89.0022,88.7126,88.7525,187548.0
2025-01-29 15:40:00,88.88,89.12,88.83,88.89,242168.0,88.7625,89.0022,88.7126,88.7725,242168.0
2025-01-29 15:45:00,88.88,89.02,88.74,88.99,657788.0,88.7625,88.9023,88.6227,88.8724,657788.0
2025-01-29 15:50:00,88.98,89.13,88.87,88.94,410538.0,88.8624,89.0122,88.7525,88.8224,410538.0
2025-01-29 15:55:00,88.95,89.18,88.88,89.01,851673.0,88.8324,89.0621,88.7625,88.8923,851673.0
2025-01-30 09:30:00,90.68,91.49,90.3,91.06,1127888.0,90.5601,91.3691,90.1806,90.9396,1127888.0
2025-01-30 09:35:00,91.03,91.35,90.69,91.12,401274.0,90.9097,91.2293,90.5701,90.9996,401274.0
2025-01-30 09:40:00,91.14,91.65,90.78,91.59,684957.0,91.0195,91.5289,90.66,91.4689,684957.0
2025-01-30 09:45:00,91.54,92.39,91.37,92.38,486298.0,91.419,92.2679,91.2492,92.2579,486298.0
2025-01-30 09:50:00,92.37,92.66,92.06,92.21,571200.0,92.2479,92.5375,91.9383,92.0881,571200.0
2025-01-30 09:55:00,92.19,92.43,91.96,92.38,422475.0,92.0681,92.3078,91.8385,92.2579,422475.0
2025-01-30 10:00:00,92.38,92.56,91.98,92.47,534624.0,92.2579,92.4377,91.8584,92.3478,534624.0
2025-01-30 10:05:00,92.47,92.6,92.15,92.56,352313.0,92.3478,92.4776,92.0282,92.4377,352313.0
2025-01-30 10:10:00,92.57,92.6,92.01,92.33,239655.0,92.4476,92.4776,91.8884,92.208,239655.0
2025-01-30 10:15:00,92.32,92.6,92.16,92.44,334524.0,92.198,92.4776,92.0382,92.3178,334524.0
2025-01-30 10:20:00,92.45,92.53,91.96,92.47,319567.0,92.3278,92.4077,91.8385,92.3478,319567.0
2025-01-30 10:25:00,92.47,92.63,91.95,92.13,419537.0,92.3478,92.5076,91.8285,92.0082,419537.0
2025-01-30 10:30:00,92.12,92.23,91.49,91.64,333334.0,91.9982,92.1081,91.3691,91.5189,333334.0
2025-01-30 10:35:00,91.66,92.12,91.65,92.08,206317.0,91.5388,91.9982,91.5289,91.9583,206317.0
2025-01-30 10:40:00,92.09,92.34,92.01,92.27,117806.0,91.9683,92.2179,91.8884,92.148,117806.0
2025-01-30 10:45:00,92.26,92.55,91.86,91.95,212281.0,92.1381,92.4277,91.7386,91.8285,212281.0
2025-01-30 10:50:00,91.95,91.98,91.49,91.54,184217.0,91.8285,91.8584,91.3691,91.419,184217.0
2025-01-30 10:55:00,91.56,91.61,91.31,91.34,164760.0,91.439,91.4889,91.1893,91.2193,164760.0
2025-01-30 11:00:00,91.34,91.72,91.28,91.65,215962.0,91.2193,91.5988,91.1593,91.5289,215962.0
2025-01-30 11:05:00,91.6,91.7,91.49,91.59,79237.0,91.4789,91.5788,91.3691,91.4689,79237.0
2025-01-30 11:10:00,91.59,91.73,91.37,91.47,109345.0,91.4689,91.6088,91.2492,91.3491,109345.0
2025-01-30 11:15:00,91.47,91.65,91.44,91.59,109934.0,91.3491,91.5289,91.3191,91.4689,109934.0
2025-01-30 11:20:00,91.59,91.82,91.52,91.8,74370.0,91.4689,91.6986,91.399,91.6787,74370.0
2025-01-30 11:25:00,91.79,92.1,91.66,92.1,128333.0,91.6687,91.9783,91.5388,91.9783,128333.0
2025-01-30 11:30:00,92.09,92.29,91.87,91.99,98226.0,91.9683,92.168,91.7486,91.8684,98226.0
2025-01-30 11:35:00,91.95,92.06,91.83,92.05,65064.0,91.8285,91.9383,91.7086,91.9283,65064.0
2025-01-30 11:40:00,92.01,92.14,91.87,92.09,208011.0,91.8884,92.0182,91.7486,91.9683,208011.0
2025-01-30 11:45:00,92.09,92.27,91.98,92.18,78301.0,91.9683,92.148,91.8584,92.0582,78301.0
2025-01-30 11:50:00,92.18,92.6,92.09,92.59,155877.0,92.0582,92.4776,91.9683,92.4676,155877.0
2025-01-30 11:55:00,92.59,92.72,92.47,92.58,168046.0,92.4676,92.5974,92.3478,92.4576,168046.0
2025-01-30 12:00:00,92.56,92.57,92.13,92.34,134109.0,92.4377,92.4476,92.0082,92.2179,134109.0
2025-01-30 12:05:00,92.36,92.4,91.78,91.83,126143.0,92.2379,92.2779,91.6587,91.7086,126143.0
2025-01-30 12:10:00,91.83,91.84,91.38,91.41,168165.0,91.7086,91.7186,91.2592,91.2892,168165.0
2025-01-30 12:15:00,91.4,91.56,91.22,91.27,138812.0,91.2792,91.439,91.0994,91.1494,138812.0
2025-01-30 12:20:00,91.25,91.47,91.24,91.29,132520.0,91.1294,91.3491,91.1194,91.1693,132520.0
2025-01-30 12:25:00,91.3,91.45,91.23,91.42,80773.0,91.1793,91.3291,91.1094,91.2992,80773.0
2025-01-30 12:30:00,91.42,91.64,91.32,91.51,91679.0,91.2992,91.5189,91.1993,91.389,91679.0
2025-01-30 12:35:00,91.52,91.6,91.45,91.49,93149.0,91.399,91.4789,91.3291,91.3691,93149.0
2025-01-30 12:40:00,91.49,91.59,91.42,91.53,85697.0,91.3691,91.4689,91.2992,91.409,85697.0
2025-01-30 12:45:00,91.54,91.69,91.51,91.64,96851.0,91.419,91.5688,91.389,91.5189,96851.0
2025-01-30 12:50:00,91.64,91.83,91.64,91.79,95317.0,91.5189,91.7086,91.5189,91.6687,95317.0
2025-01-30 12:55:00,91.79,91.87,91.65,91.76,79727.0,91.6687,91.7486,91.5289,91.6387,79727.0
2025-01-30 13:00:00,91.75,91.86,91.6,91.73,87345.0,91.6287,91.7386,91.4789,91.6088,87345.0
2025-01-30 13:05:00,91.72,91.77,91.59,91.73,79775.0,91.5988,91.6487,91.4689,91.6088,79775.0
2025-01-30 13:10:00,91.71,91.76,91.56,91.59,41745.0,91.5888,91.6387,91.439,91.4689,41745.0
2025-01-30 13:15:00,91.61,91.68,91.57,91.61,43756.0,91.4889,91.5588,91.449,91.4889,43756.0
2025-01-30 13:20:00,91.6,91.7,91.55,91.67,42867.0,91.4789,91.5788,91.429,91.5488,42867.0
2025-01-30 13:25:00,91.66,91.66,91.44,91.54,54633.0,91.5388,91.5388,91.3191,91.419,54633.0
2025-01-30 13:30:00,91.55,91.78,91.49,91.71,87723.0,91.429,91.6587,91.3691,91.5888,87723.0
2025-01-30 13:35:00,91.71,91.97,91.68,91.95,57285.0,91.5888,91.8484,91.5588,91.8285,57285.0
2025-01-30 13:40:00,91.95,92.21,91.92,92.18,109217.0,91.8285,92.0881,91.7985,92.0582,109217.0
2025-01-30 13:45:00,92.18,92.33,92.05,92.16,112888.0,92.0582,92.208,91.9283,92.0382,112888.0
2025-01-30 13:50:00,92.15,92.31,92.15,92.31,67093.0,92.0282,92.188,92.0282,92.188,67093.0
2025-01-30 13:55:00,92.3,92.4,92.18,92.36,77880.0,92.178,92.2779,92.0582,92.2379,77880.0
2025-01-30 14:00:00,92.36,92.37,92.24,92.32,54830.0,92.2379,92.2479,92.1181,92.198,54830.0
2025-01-30 14:05:00,92.33,92.36,92.24,92.35,83624.0,92.208,92.2379,92.1181,92.2279,83624.0
2025-01-30 14:10:00,92.36,92.41,92.18,92.21,86715.0,92.2379,92.2879,92.0582,92.0881,86715.0
2025-01-30 14:15:00,92.2,92.38,92.19,92.36,55036.0,92.0781,92.2579,92.0681,92.2379,55036.0
2025-01-30 14:20:00,92.36,92.39,92.22,92.26,57598.0,92.2379,92.2679,92.0981,92.1381,57598.0
2025-01-30 14:25:00,92.25,92.37,92.12,92.27,74660.0,92.1281,92.2479,91.9982,92.148,74660.0
2025-01-30 14:30:00,92.26,92.32,92.08,92.13,66177.0,92.1381,92.198,91.9583,92.0082,66177.0
2025-01-30 14:35:00,92.13,92.48,92.11,92.48,143517.0,92.0082,92.3578,91.9883,92.3578,143517.0
2025-01-30 14:40:00,92.47,92.47,92.33,92.36,48210.0,92.3478,92.3478,92.208,92.2379,48210.0
2025-01-30 14:45:00,92.36,92.58,92.35,92.53,105029.0,92.2379,92.4576,92.2279,92.4077,105029.0
2025-01-30 14:50:00,92.53,92.59,92.44,92.55,82130.0,92.4077,92.4676,92.3178,92.4277,82130.0
2025-01-30 14:55:00,92.54,92.65,92.47,92.64,106489.0,92.4177,92.5275,92.3478,92.5176,106489.0
2025-01-30 15:00:00,92.64,92.89,92.63,92.77,142018.0,92.5176,92.7672,92.5076,92.6474,142018.0
2025-01-30 15:05:00,92.75,92.97,92.75,92.96,103125.0,92.6274,92.8471,92.6274,92.8371,103125.0
2025-01-30 15:10:00,92.96,93.03,92.79,92.84,219702.0,92.8371,92.907,92.6674,92.7173,219702.0
2025-01-30 15:15:00,92.83,93.08,92.82,93.05,109808.0,92.7073,92.957,92.6973,92.927,109808.0
2025-01-30 15:20:00,93.05,93.16,92.99,93.07,172713.0,92.927,93.0369,92.8671,92.947,172713.0
2025-01-30 15:25:00,93.06,93.06,92.88,92.93,128317.0,92.937,92.937,92.7572,92.8072,128317.0
2025-01-30 15:30:00,92.92,92.93,92.58,92.75,212373.0,92.7972,92.8072,92.4576,92.6274,212373.0
2025-01-30 15:35:00,92.77,92.84,92.15,92.2,179458.0,92.6474,92.7173,92.0282,92.0781,179458.0
2025-01-30 15:40:00,92.17,92.47,91.85,92.18,354873.0,92.0482,92.3478,91.7286,92.0582,354873.0
2025-01-30 15:45:00,92.16,92.48,92.04,92.4,382630.0,92.0382,92.3578,91.9183,92.2779,382630.0
2025-01-30 15:50:00,92.44,92.45,92.06,92.43,316849.0,92.3178,92.3278,91.9383,92.3078,316849.0
2025-01-30 15:55:00,92.42,92.73,92.28,92.57,949049.0,92.2978,92.6074,92.158,92.4476,949049.0
2025-01-31 09:30:00,91.44,92.45,91.22,92.18,474108.0,91.3191,92.3278,91.0994,92.0582,474108.0
2025-01-31 09:35:00,92.18,92.3,91.58,91.6,300523.0,92.0582,92.178,91.459,91.4789,300523.0
2025-01-31 09:40:00,91.62,91.93,91.55,91.81,285057.0,91.4989,91.8085,91.429,91.6886,285057.0
2025-01-31 09:45:00,91.78,91.84,91.53,91.7,126660.0,91.6587,91.7186,91.409,91.5788,126660.0
2025-01-31 09:50:00,91.69,92.35,91.62,92.2,220380.0,91.5688,92.2279,91.4989,92.0781,220380.0
2025-01-31 09:55:00,92.17,92.6,92.13,92.56,240127.0,92.0482,92.4776,92.0082,92.4377,240127.0
2025-01-31 10:00:00,92.56,92.85,92.54,92.67,187797.0,92.4377,92.7273,92.4177,92.5475,187797.0
2025-01-31 10:05:00,92.68,92.85,92.52,92.84,146889.0,92.5575,92.7273,92.3977,92.7173,146889.0
2025-01-31 10:10:00,92.84,93.6,92.8,93.39,426897.0,92.7173,93.4763,92.6773,93.2666,426897.0
2025-01-31 10:15:00,93.4,93.72,93.15,93.47,249674.0,93.2765,93.5961,93.0269,93.3465,249674.0
2025-01-31 10:20:00,93.47,93.92,93.4,93.78,260378.0,93.3465,93.7959,93.2765,93.656,260378.0
2025-01-31 10:25:00,93.8,94.15,93.68,94.08,299913.0,93.676,94.0256,93.5562,93.9556,299913.0
2025-01-31 10:30:00,94.08,94.25,93.92,94.17,222586.0,93.9556,94.1254,93.7959,94.0455,222586.0
2025-01-31 10:35:00,94.16,94.26,93.84,93.95,252957.0,94.0355,94.1354,93.716,93.8258,252957.0
2025-01-31 10:40:00,93.96,93.96,93.43,93.59,303432.0,93.8358,93.8358,93.3065,93.4663,303432.0
2025-01-31 10:45:00,93.63,93.87,93.56,93.67,150703.0,93.5062,93.7459,93.4363,93.5462,150703.0
2025-01-31 10:50:00,93.68,93.97,93.61,93.97,138504.0,93.5562,93.8458,93.4863,93.8458,138504.0
2025-01-31 10:55:00,93.97,94.24,93.85,93.96,321993.0,93.8458,94.1154,93.726,93.8358,321993.0
2025-01-31 11:00:00,93.97,94.27,93.95,94.15,212694.0,93.8458,94.1454,93.8258,94.0256,212694.0
2025-01-31 11:05:00,94.16,94.21,93.72,93.74,179308.0,94.0355,94.0855,93.5961,93.6161,179308.0
2025-01-31 11:10:00,93.74,94.0,93.74,93.87,99572.0,93.6161,93.8758,93.6161,93.7459,99572.0
2025-01-31 11:15:00,93.87,93.97,93.77,93.9,77516.0,93.7459,93.8458,93.6461,93.7759,77516.0
2025-01-31 11:20:00,93.91,93.97,93.82,93.95,103731.0,93.7859,93.8458,93.696,93.8258,103731.0
2025-01-31 11:25:00,93.93,94.08,93.63,93.65,148731.0,93.8058,93.9556,93.5062,93.5262,148731.0
2025-01-31 11:30:00,93.63,93.88,93.55,93.66,128178.0,93.5062,93.7559,93.4263,93.5362,128178.0
2025-01-31 11:35:00,93.69,93.87,93.56,93.58,98113.0,93.5662,93.7459,93.4363,93.4563,98113.0
2025-01-31 11:40:00,93.57,93.67,93.37,93.45,121653.0,93.4463,93.5462,93.2466,93.3265,121653.0
2025-01-31 11:45:00,93.45,93.59,93.27,93.57,155344.0,93.3265,93.4663,93.1467,93.4463,155344.0
2025-01-31 11:50:00,93.57,93.64,93.37,93.6,113822.0,93.4463,93.5162,93.2466,93.4763,113822.0
2025-01-31 11:55:00,93.59,93.6,93.35,93.5,94028.0,93.4663,93.4763,93.2266,93.3764,94028.0
2025-01-31 12:00:00,93.49,93.56,93.42,93.42,78602.0,93.3664,93.4363,93.2965,93.2965,78602.0
2025-01-31 12:05:00,93.43,93.49,93.21,93.49,125521.0,93.3065,93.3664,93.0868,93.3664,125521.0
2025-01-31 12:10:00,93.5,93.52,93.3,93.48,79146.0,93.3764,93.3964,93.1767,93.3564,79146.0
2025-01-31 12:15:00,93.48,93.48,93.31,93.34,58345.0,93.3564,93.3564,93.1867,93.2166,58345.0
2025-01-31 12:20:00,93.34,93.54,93.32,93.46,89122.0,93.2166,93.4164,93.1967,93.3365,89122.0
2025-01-31 12:25:00,93.44,93.61,93.43,93.56,79770.0,93.3165,93.4863,93.3065,93.4363,79770.0
2025-01-31 12:30:00,93.57,93.58,93.46,93.5,78004.0,93.4463,93.4563,93.3365,93.3764,78004.0
2025-01-31 12:35:00,93.51,93.67,93.49,93.58,104942.0,93.3864,93.5462,93.3664,93.4563,104942.0
2025-01-31 12:40:00,93.58,93.58,93.45,93.52,79013.0,93.4563,93.4563,93.3265,93.3964,79013.0
2025-01-31 12:45:00,93.52,93.56,93.43,93.53,47225.0,93.3964,93.4363,93.3065,93.4064,47225.0
2025-01-31 12:50:00,93.52,93.59,93.46,93.55,82679.0,93.3964,93.4663,93.3365,93.4263,82679.0
2025-01-31 12:55:00,93.55,93.56,93.45,93.48,52449.0,93.4263,93.4363,93.3265,93.3564,52449.0
2025-01-31 13:00:00,93.48,93.51,93.42,93.48,43231.0,93.3564,93.3864,93.2965,93.3564,43231.0
2025-01-31 13:05:00,93.5,93.57,93.48,93.5,108857.0,93.3764,93.4463,93.3564,93.3764,108857.0
2025-01-31 13:10:00,93.5,93.51,93.28,93.3,96329.0,93.3764,93.3864,93.1567,93.1767,96329.0
2025-01-31 13:15:00,93.31,93.38,92.97,92.97,98687.0,93.1867,93.2566,92.8471,92.8471,98687.0
2025-01-31 13:20:00,92.98,93.04,92.62,92.76,160031.0,92.8571,92.917,92.4976,92.6374,160031.0
2025-01-31 13:25:00,92.75,92.85,92.52,92.54,128722.0,92.6274,92.7273,92.3977,92.4177,128722.0
2025-01-31 13:30:00,92.54,92.76,92.2,92.2,173726.0,92.4177,92.6374,92.0781,92.0781,173726.0
2025-01-31 13:35:00,92.22,92.6,92.09,92.55,135851.0,92.0981,92.4776,91.9683,92.4277,135851.0
2025-01-31 13:40:00,92.56,92.77,92.42,92.5,117226.0,92.4377,92.6474,92.2978,92.3777,117226.0
2025-01-31 13:45:00,92.5,92.85,92.47,92.74,68046.0,92.3777,92.7273,92.3478,92.6174,68046.0
2025-01-31 13:50:00,92.76,92.78,92.45,92.66,72651.0,92.6374,92.6574,92.3278,92.5375,72651.0
2025-01-31 13:55:00,92.67,92.79,92.57,92.63,62371.0,92.5475,92.6674,92.4476,92.5076,62371.0
2025-01-31 14:00:00,92.64,92.83,92.52,92.69,89234.0,92.5176,92.7073,92.3977,92.5675,89234.0
2025-01-31 14:05:00,92.7,92.7,92.12,92.31,142874.0,92.5775,92.5775,91.9982,92.188,142874.0
2025-01-31 14:10:00,92.36,92.86,92.31,92.76,69081.0,92.2379,92.7373,92.188,92.6374,69081.0
2025-01-31 14:15:00,92.76,92.83,92.35,92.48,98986.0,92.6374,92.7073,92.2279,92.3578,98986.0
2025-01-31 14:20:00,92.49,92.68,92.34,92.68,92299.0,92.3678,92.5575,92.2179,92.5575,92299.0
2025-01-31 14:25:00,92.68,92.82,92.6,92.8,72767.0,92.5575,92.6973,92.4776,92.6773,72767.0
2025-01-31 14:30:00,92.81,92.98,92.73,92.95,72967.0,92.6873,92.8571,92.6074,92.8271,72967.0
2025-01-31 14:35:00,92.96,92.97,92.47,92.48,97099.0,92.8371,92.8471,92.3478,92.3578,97099.0
2025-01-31 14:40:00,92.5,92.53,92.08,92.09,141309.0,92.3777,92.4077,91.9583,91.9683,141309.0
2025-01-31 14:45:00,92.11,92.12,91.87,92.09,154943.0,91.9883,91.9982,91.7486,91.9683,154943.0
2025-01-31 14:50:00,92.11,92.42,92.08,92.38,84741.0,91.9883,92.2978,91.9583,92.2579,84741.0
2025-01-31 14:55:00,92.43,92.58,92.28,92.44,153024.0,92.3078,92.4576,92.158,92.3178,153024.0
2025-01-31 15:00:00,92.44,92.44,91.66,91.67,120191.0,92.3178,92.3178,91.5388,91.5488,120191.0
2025-01-31 15:05:00,91.68,91.87,91.61,91.61,79884.0,91.5588,91.7486,91.4889,91.4889,79884.0
2025-01-31 15:10:00,91.66,91.76,91.53,91.57,107744.0,91.5388,91.6387,91.409,91.449,107744.0
2025-01-31 15:15:00,91.57,91.74,91.48,91.7,117856.0,91.449,91.6187,91.3591,91.5788,117856.0
2025-01-31 15:20:00,91.7,91.7,91.37,91.54,108078.0,91.5788,91.5788,91.2492,91.419,108078.0
2025-01-31 15:25:00,91.53,91.59,91.24,91.36,111604.0,91.409,91.4689,91.1194,91.2392,111604.0
2025-01-31 15:30:00,91.35,91.62,91.32,91.52,108190.0,91.2293,91.4989,91.1993,91.399,108190.0
2025-01-31 15:35:00,91.54,91.65,91.43,91.45,107922.0,91.419,91.5289,91.3092,91.3291,107922.0
2025-01-31 15:40:00,91.47,91.49,91.25,91.34,179286.0,91.3491,91.3691,91.1294,91.2193,179286.0
2025-01-31 15:45:00,91.33,91.67,91.25,91.56,240566.0,91.2093,91.5488,91.1294,91.439,240566.0
2025-01-31 15:50:00,91.57,91.81,91.3,91.4,427876.0,91.449,91.6886,91.1793,91.2792,427876.0
2025-01-31 15:55:00,91.37,91.48,91.14,91.31,763633.0,91.2492,91.3591,91.0195,91.1893,763633.0
2025-02-03 09:30:00,88.8,88.95,88.05,88.16,934983.0,88.6826,88.8324,87.9336,88.0435,934983.0
2025-02-03 09:35:00,88.19,88.95,88.01,88.87,480482.0,88.0734,88.8324,87.8937,88.7525,480482.0
2025-02-03 09:40:00,88.85,89.21,88.68,88.93,350436.0,88.7326,89.0921,88.5628,88.8125,350436.0
2025-02-03 09:45:00,88.94,88.95,88.52,88.85,270563.0,88.8224,88.8324,88.403,88.7326,270563.0
2025-02-03 09:50:00,88.87,89.2,88.82,88.95,287446.0,88.7525,89.0821,88.7026,88.8324,287446.0
2025-02-03 09:55:00,88.93,89.8,88.8,89.8,291892.0,88.8125,89.6813,88.6826,89.6813,291892.0
2025-02-03 10:00:00,89.78,89.94,89.4,89.55,291563.0,89.6613,89.8211,89.2818,89.4316,291563.0
2025-02-03 10:05:00,89.53,90.05,89.46,89.95,231464.0,89.4117,89.931,89.3418,89.8311,231464.0
2025-02-03 10:10:00,89.95,90.04,89.67,89.8,254482.0,89.8311,89.921,89.5515,89.6813,254482.0
2025-02-03 10:15:00,89.86,89.91,89.48,89.51,197085.0,89.7412,89.7912,89.3617,89.3917,197085.0
2025-02-03 10:20:00,89.53,90.8,89.48,90.71,284256.0,89.4117,90.68,89.3617,90.5901,284256.0
2025-02-03 10:25:00,90.73,91.25,90.26,91.21,325078.0,90.6101,91.1294,90.1407,91.0894,325078.0
2025-02-03 10:30:00,91.19,91.4,90.79,90.91,238813.0,91.0695,91.2792,90.67,90.7898,238813.0
2025-02-03 10:35:00,90.92,91.11,90.56,90.75,131932.0,90.7998,90.9896,90.4403,90.63,131932.0
2025-02-03 10:40:00,90.74,91.39,90.56,91.16,187514.0,90.6201,91.2692,90.4403,91.0395,187514.0
2025-02-03 10:45:00,91.13,91.25,90.86,91.05,124166.0,91.0095,91.1294,90.7399,90.9297,124166.0
2025-02-03 10:50:00,91.07,91.2,90.67,90.71,141476.0,90.9496,91.0795,90.5502,90.5901,141476.0
2025-02-03 10:55:00,90.7,90.91,90.57,90.63,124696.0,90.5801,90.7898,90.4503,90.5102,124696.0
2025-02-03 11:00:00,90.61,90.86,90.12,90.29,225649.0,90.4902,90.7399,90.0009,90.1707,225649.0
2025-02-03 11:05:00,90.31,90.55,89.99,90.44,124207.0,90.1906,90.4303,89.8711,90.3205,124207.0
2025-02-03 11:10:00,90.47,90.7,90.47,90.65,93023.0,90.3504,90.5801,90.3504,90.5302,93023.0
2025-02-03 11:15:00,90.63,90.98,90.58,90.88,94064.0,90.5102,90.8597,90.4603,90.7599,94064.0
2025-02-03 11:20:00,90.9,90.92,90.5,90.57,78489.0,90.7799,90.7998,90.3804,90.4503,78489.0
2025-02-03 11:25:00,90.56,90.67,90.39,90.45,91244.0,90.4403,90.5502,90.2705,90.3304,91244.0
2025-02-03 11:30:00,90.43,90.66,90.36,90.64,61783.0,90.3105,90.5402,90.2406,90.5202,61783.0
2025-02-03 11:35:00,90.64,90.81,90.61,90.81,84030.0,90.5202,90.69,90.4902,90.69,84030.0
2025-02-03 11:40:00,90.83,90.88,90.51,90.73,61105.0,90.7099,90.7599,90.3904,90.6101,61105.0
2025-02-03 11:45:00,90.76,90.78,90.3,90.33,90500.0,90.64,90.66,90.1806,90.2106,90500.0
2025-02-03 11:50:00,90.33,90.67,90.33,90.41,66022.0,90.2106,90.5502,90.2106,90.2905,66022.0
2025-02-03 11:55:00,90.39,90.48,89.95,90.03,130827.0,90.2705,90.3604,89.8311,89.911,130827.0
2025-02-03 12:00:00,90.04,90.19,89.92,90.04,88024.0,89.921,90.0708,89.8011,89.921,88024.0
2025-02-03 12:05:00,90.05,90.33,90.01,90.33,80185.0,89.931,90.2106,89.891,90.2106,80185.0
2025-02-03 12:10:00,90.34,90.42,90.19,90.41,87415.0,90.2206,90.3005,90.0708,90.2905,87415.0
2025-02-03 12:15:00,90.4,90.4,90.19,90.35,71153.0,90.2805,90.2805,90.0708,90.2306,71153.0
2025-02-03 12:20:00,90.38,90.64,90.32,90.62,55845.0,90.2605,90.5202,90.2006,90.5002,55845.0
2025-02-03 12:25:00,90.63,90.63,90.23,90.25,48537.0,90.5102,90.5102,90.1107,90.1307,48537.0
2025-02-03 12:30:00,90.25,90.36,90.18,90.19,51989.0,90.1307,90.2406,90.0608,90.0708,51989.0
2025-02-03 12:35:00,90.2,90.3,90.06,90.13,68830.0,90.0808,90.1806,89.941,90.0109,68830.0
2025-02-03 12:40:00,90.14,90.18,89.99,90.05,65794.0,90.0209,90.0608,89.8711,89.931,65794.0
2025-02-03 12:45:00,90.08,90.17,89.99,90.06,58829.0,89.9609,90.0508,89.8711,89.941,58829.0
2025-02-03 12:50:00,90.08,90.38,90.08,90.34,101046.0,89.9609,90.2605,89.9609,90.2206,101046.0
2025-02-03 12:55:00,90.34,90.35,89.77,90.07,209908.0,90.2206,90.2306,89.6513,89.9509,209908.0
2025-02-03 13:00:00,90.04,90.05,89.66,90.02,131000.0,89.921,89.931,89.5415,89.901,131000.0
2025-02-03 13:05:00,90.01,90.15,89.83,89.88,58550.0,89.891,90.0308,89.7113,89.7612,58550.0
2025-02-03 13:10:00,89.88,90.18,89.83,90.12,53922.0,89.7612,90.0608,89.7113,90.0009,53922.0
2025-02-03 13:15:00,90.15,90.23,89.98,90.04,60456.0,90.0308,90.1107,89.8611,89.921,60456.0
2025-02-03 13:20:00,90.07,90.13,89.9,90.01,84914.0,89.9509,90.0109,89.7812,89.891,84914.0
2025-02-03 13:25:00,90.0,90.24,89.97,90.05,75505.0,89.881,90.1207,89.8511,89.931,75505.0
2025-02-03 13:30:00,90.08,90.31,90.05,90.31,60824.0,89.9609,90.1906,89.931,90.1906,60824.0
2025-02-03 13:35:00,90.31,90.42,90.28,90.34,45119.0,90.1906,90.3005,90.1607,90.2206,45119.0
2025-02-03 13:40:00,90.34,90.46,90.19,90.3,84916.0,90.2206,90.3404,90.0708,90.1806,84916.0
2025-02-03 13:45:00,90.31,90.62,90.3,90.53,74736.0,90.1906,90.5002,90.1806,90.4103,74736.0
2025-02-03 13:50:00,90.54,90.67,90.54,90.59,53468.0,90.4203,90.5502,90.4203,90.4703,53468.0
2025-02-03 13:55:00,90.6,90.67,90.53,90.66,48905.0,90.4802,90.5502,90.4103,90.5402,48905.0
2025-02-03 14:00:00,90.64,90.77,90.63,90.73,74081.0,90.5202,90.65,90.5102,90.6101,74081.0
2025-02-03 14:05:00,90.71,90.87,90.7,90.72,73802.0,90.5901,90.7499,90.5801,90.6001,73802.0
2025-02-03 14:10:00,90.72,90.96,90.7,90.96,75275.0,90.6001,90.8398,90.5801,90.8398,75275.0
2025-02-03 14:15:00,90.94,91.05,90.9,90.96,61593.0,90.8198,90.9297,90.7799,90.8398,61593.0
2025-02-03 14:20:00,90.95,91.0,90.75,90.78,79809.0,90.8298,90.8797,90.63,90.66,79809.0
2025-02-03 14:25:00,90.76,90.86,90.72,90.72,58960.0,90.64,90.7399,90.6001,90.6001,58960.0
2025-02-03 14:30:00,90.73,90.88,90.69,90.78,70063.0,90.6101,90.7599,90.5701,90.66,70063.0
2025-02-03 14:35:00,90.75,90.79,90.62,90.75,55031.0,90.63,90.67,90.5002,90.63,55031.0
2025-02-03 14:40:00,90.75,90.88,90.7,90.7,70748.0,90.63,90.7599,90.5801,90.5801,70748.0
2025-02-03 14:45:00,90.69,90.81,90.64,90.69,86807.0,90.5701,90.69,90.5202,90.5701,86807.0
2025-02-03 14:50:00,90.71,90.74,90.59,90.59,46708.0,90.5901,90.6201,90.4703,90.4703,46708.0
2025-02-03 14:55:00,90.61,90.63,90.43,90.51,99340.0,90.4902,90.5102,90.3105,90.3904,99340.0
2025-02-03 15:00:00,90.53,90.63,90.49,90.56,64420.0,90.4103,90.5102,90.3704,90.4403,64420.0
2025-02-03 15:05:00,90.57,90.58,90.46,90.52,71637.0,90.4503,90.4603,90.3404,90.4004,71637.0
2025-02-03 15:10:00,90.52,90.56,90.29,90.32,73730.0,90.4004,90.4403,90.1707,90.2006,73730.0
2025-02-03 15:15:00,90.33,90.51,90.33,90.46,61364.0,90.2106,90.3904,90.2106,90.3404,61364.0
2025-02-03 15:20:00,90.46,90.52,90.41,90.47,61769.0,90.3404,90.4004,90.2905,90.3504,61769.0
2025-02-03 15:25:00,90.46,90.46,90.24,90.26,94973.0,90.3404,90.3404,90.1207,90.1407,94973.0
2025-02-03 15:30:00,90.28,90.41,90.24,90.35,62513.0,90.1607,90.2905,90.1207,90.2306,62513.0
2025-02-03 15:35:00,90.34,90.37,90.18,90.2,88996.0,90.2206,90.2506,90.0608,90.0808,88996.0
2025-02-03 15:40:00,90.2,90.23,89.94,89.97,106824.0,90.0808,90.1107,89.8211,89.8511,106824.0
2025-02-03 15:45:00,89.97,89.99,89.79,89.89,127729.0,89.8511,89.8711,89.6713,89.7712,127729.0
2025-02-03 15:50:00,89.9,90.19,89.8,90.13,251564.0,89.7812,90.0708,89.6813,90.0109,251564.0
2025-02-03 15:55:00,90.11,90.13,89.9,89.91,811667.0,89.9909,90.0109,89.7812,89.7912,811667.0
2025-02-04 09:30:00,89.05,89.87,88.8,89.56,521919.0,88.9323,89.7512,88.6826,89.4416,521919.0
2025-02-04 09:35:00,89.59,89.75,89.1,89.6,264570.0,89.4716,89.6314,88.9822,89.4816,264570.0
2025-02-04 09:40:00,89.6,89.78,89.13,89.32,292945.0,89.4816,89.6613,89.0122,89.2019,292945.0
2025-02-04 09:45:00,89.31,89.57,89.31,89.4,128339.0,89.192,89.4516,89.192,89.2818,128339.0
2025-02-04 09:50:00,89.42,90.02,89.4,89.97,156929.0,89.3018,89.901,89.2818,89.8511,156929.0
2025-02-04 09:55:00,89.96,90.19,89.81,89.93,203483.0,89.8411,90.0708,89.6913,89.8111,203483.0
2025-02-04 10:00:00,89.97,90.63,89.94,90.62,212743.0,89.8511,90.5102,89.8211,90.5002,212743.0
2025-02-04 10:05:00,90.6,90.88,90.38,90.7,189848.0,90.4802,90.7599,90.2605,90.5801,189848.0
2025-02-04 10:10:00,90.7,90.97,90.6,90.77,165951.0,90.5801,90.8498,90.4802,90.65,165951.0
2025-02-04 10:15:00,90.77,91.17,90.75,91.11,129251.0,90.65,91.0495,90.63,90.9896,129251.0
2025-02-04 10:20:00,91.1,91.13,90.61,90.69,150716.0,90.9796,91.0095,90.4902,90.5701,150716.0
2025-02-04 10:25:00,90.69,90.98,90.66,90.86,78488.0,90.5701,90.8597,90.5402,90.7399,78488.0
2025-02-04 10:30:00,90.86,90.92,90.55,90.65,84977.0,90.7399,90.7998,90.4303,90.5302,84977.0
2025-02-04 10:35:00,90.63,90.69,90.5,90.55,60651.0,90.5102,90.5701,90.3804,90.4303,60651.0
2025-02-04 10:40:00,90.53,90.73,90.48,90.54,78390.0,90.4103,90.6101,90.3604,90.4203,78390.0
2025-02-04 10:45:00,90.54,90.62,90.35,90.57,67018.0,90.4203,90.5002,90.2306,90.4503,67018.0
2025-02-04 10:50:00,90.52,90.9,90.5,90.85,56204.0,90.4004,90.7799,90.3804,90.7299,56204.0
2025-02-04 10:55:00,90.84,90.9,90.5,90.57,65802.0,90.7199,90.7799,90.3804,90.4503,65802.0
2025-02-04 11:00:00,90.58,90.8,90.58,90.7,58676.0,90.4603,90.68,90.4603,90.5801,58676.0
2025-02-04 11:05:00,90.7,90.76,90.52,90.58,53084.0,90.5801,90.64,90.4004,90.4603,53084.0
2025-02-04 11:10:00,90.56,90.73,90.53,90.6,64302.0,90.4403,90.6101,90.4103,90.4802,64302.0
2025-02-04 11:15:00,90.6,90.95,90.56,90.92,116853.0,90.4802,90.8298,90.4403,90.7998,116853.0
2025-02-04 11:20:00,90.93,91.04,90.87,90.98,98011.0,90.8098,90.9197,90.7499,90.8597,98011.0
2025-02-04 11:25:00,90.98,91.04,90.91,90.96,64550.0,90.8597,90.9197,90.7898,90.8398,64550.0
2025-02-04 11:30:00,90.96,91.05,90.87,90.9,67803.0,90.8398,90.9297,90.7499,90.7799,67803.0
2025-02-04 11:35:00,90.91,91.19,90.89,91.18,69640.0,90.7898,91.0695,90.7699,91.0595,69640.0
2025-02-04 11:40:00,91.19,91.23,91.01,91.08,72195.0,91.0695,91.1094,90.8897,90.9596,72195.0
2025-02-04 11:45:00,91.07,91.1,90.88,90.89,50049.0,90.9496,90.9796,90.7599,90.7699,50049.0
2025-02-04 11:50:00,90.87,91.12,90.8,91.12,74377.0,90.7499,90.9996,90.68,90.9996,74377.0
2025-02-04 11:55:00,91.09,91.1,90.91,90.96,33628.0,90.9696,90.9796,90.7898,90.8398,33628.0
2025-02-04 12:00:00,90.96,90.96,90.81,90.85,58630.0,90.8398,90.8398,90.69,90.7299,58630.0
2025-02-04 12:05:00,90.86,90.93,90.79,90.79,29047.0,90.7399,90.8098,90.67,90.67,29047.0
2025-02-04 12:10:00,90.78,90.94,90.77,90.9,72642.0,90.66,90.8198,90.65,90.7799,72642.0
2025-02-04 12:15:00,90.9,90.91,90.5,90.54,183122.0,90.7799,90.7898,90.3804,90.4203,183122.0
2025-02-04 12:20:00,90.55,90.77,90.48,90.59,120429.0,90.4303,90.65,90.3604,90.4703,120429.0
2025-02-04 12:25:00,90.59,90.61,90.29,90.3,56878.0,90.4703,90.4902,90.1707,90.1806,56878.0
2025-02-04 12:30:00,90.31,90.42,90.21,90.36,100610.0,90.1906,90.3005,90.0908,90.2406,100610.0
2025-02-04 12:35:00,90.38,90.53,90.36,90.48,48363.0,90.2605,90.4103,90.2406,90.3604,48363.0
2025-02-04 12:40:00,90.48,90.68,90.41,90.67,44336.0,90.3604,90.5601,90.2905,90.5502,44336.0
2025-02-04 12:45:00,90.67,90.71,90.55,90.64,38555.0,90.5502,90.5901,90.4303,90.5202,38555.0
2025-02-04 12:50:00,90.66,90.68,90.52,90.59,43654.0,90.5402,90.5601,90.4004,90.4703,43654.0
2025-02-04 12:55:00,90.58,90.69,90.49,90.68,21049.0,90.4603,90.5701,90.3704,90.5601,21049.0
2025-02-04 13:00:00,90.67,90.69,90.46,90.48,28373.0,90.5502,90.5701,90.3404,90.3604,28373.0
2025-02-04 13:05:00,90.46,90.53,90.41,90.48,34462.0,90.3404,90.4103,90.2905,90.3604,34462.0
2025-02-04 13:10:00,90.49,90.67,90.47,90.59,37439.0,90.3704,90.5502,90.3504,90.4703,37439.0
2025-02-04 13:15:00,90.59,90.75,90.59,90.72,66492.0,90.4703,90.63,90.4703,90.6001,66492.0
2025-02-04 13:20:00,90.72,90.98,90.71,90.94,41840.0,90.6001,90.8597,90.5901,90.8198,41840.0
2025-02-04 13:25:00,90.93,90.97,90.86,90.92,55077.0,90.8098,90.8498,90.7399,90.7998,55077.0
2025-02-04 13:30:00,90.91,90.99,90.86,90.93,26138.0,90.7898,90.8697,90.7399,90.8098,26138.0
2025-02-04 13:35:00,90.92,91.0,90.86,90.91,51810.0,90.7998,90.8797,90.7399,90.7898,51810.0
2025-02-04 13:40:00,90.93,90.99,90.88,90.92,32134.0,90.8098,90.8697,90.7599,90.7998,32134.0
2025-02-04 13:45:00,90.91,91.09,90.88,91.06,52374.0,90.7898,90.9696,90.7599,90.9396,52374.0
2025-02-04 13:50:00,91.06,91.1,90.94,91.01,61192.0,90.9396,90.9796,90.8198,90.8897,61192.0
2025-02-04 13:55:00,91.02,91.04,90.94,91.01,82687.0,90.8997,90.9197,90.8198,90.8897,82687.0
2025-02-04 14:00:00,91.0,91.17,90.93,91.13,105015.0,90.8797,91.0495,90.8098,91.0095,105015.0
2025-02-04 14:05:00,91.14,91.21,91.12,91.19,79903.0,91.0195,91.0894,90.9996,91.0695,79903.0
2025-02-04 14:10:00,91.2,91.24,91.17,91.23,62365.0,91.0795,91.1194,91.0495,91.1094,62365.0
2025-02-04 14:15:00,91.23,91.38,91.22,91.38,58118.0,91.1094,91.2592,91.0994,91.2592,58118.0
2025-02-04 14:20:00,91.37,91.45,91.35,91.36,68343.0,91.2492,91.3291,91.2293,91.2392,68343.0
2025-02-04 14:25:00,91.37,91.37,91.24,91.29,48368.0,91.2492,91.2492,91.1194,91.1693,48368.0
2025-02-04 14:30:00,91.29,91.31,91.1,91.11,66535.0,91.1693,91.1893,90.9796,90.9896,66535.0
2025-02-04 14:35:00,91.14,91.23,91.1,91.11,35587.0,91.0195,91.1094,90.9796,90.9896,35587.0
2025-02-04 14:40:00,91.09,91.15,91.0,91.14,47900.0,90.9696,91.0295,90.8797,91.0195,47900.0
2025-02-04 14:45:00,91.14,91.21,90.88,90.93,67121.0,91.0195,91.0894,90.7599,90.8098,67121.0
2025-02-04 14:50:00,90.94,91.04,90.93,91.02,61657.0,90.8198,90.9197,90.8098,90.8997,61657.0
2025-02-04 14:55:00,91.01,91.09,90.76,90.95,97505.0,90.8897,90.9696,90.64,90.8298,97505.0
2025-02-04 15:00:00,90.95,90.98,90.75,90.84,52784.0,90.8298,90.8597,90.63,90.7199,52784.0
2025-02-04 15:05:00,90.84,91.0,90.79,90.98,71215.0,90.7199,90.8797,90.67,90.8597,71215.0
2025-02-04 15:10:00,90.96,91.01,90.89,90.95,75739.0,90.8398,90.8897,90.7699,90.8298,75739.0
2025-02-04 15:15:00,90.95,91.02,90.83,90.88,36482.0,90.8298,90.8997,90.7099,90.7599,36482.0
2025-02-04 15:20:00,90.87,90.91,90.74,90.75,110686.0,90.7499,90.7898,90.6201,90.63,110686.0
2025-02-04 15:25:00,90.75,90.93,90.74,90.89,79511.0,90.63,90.8098,90.6201,90.7699,79511.0
2025-02-04 15:30:00,90.89,91.0,90.86,90.91,68604.0,90.7699,90.8797,90.7399,90.7898,68604.0
2025-02-04 15:35:00,90.9,90.95,90.77,90.82,54525.0,90.7799,90.8298,90.65,90.7,54525.0
2025-02-04 15:40:00,90.81,90.9,90.77,90.78,49324.0,90.69,90.7799,90.65,90.66,49324.0
2025-02-04 15:45:00,90.78,90.81,90.69,90.72,61803.0,90.66,90.69,90.5701,90.6001,61803.0
2025-02-04 15:50:00,90.72,90.72,90.5,90.59,189831.0,90.6001,90.6001,90.3804,90.4703,189831.0
2025-02-04 15:55:00,90.62,90.74,90.61,90.64,437171.0,90.5002,90.6201,90.4902,90.5202,437171.0
2025-02-05 09:30:00,90.4,91.39,90.26,91.15,448242.0,90.2805,91.2692,90.1407,91.0295,448242.0
2025-02-05 09:35:00,91.12,91.3,90.38,90.44,158573.0,90.9996,91.1793,90.2605,90.3205,158573.0
2025-02-05 09:40:00,90.42,91.07,90.34,90.96,242371.0,90.3005,90.9496,90.2206,90.8398,242371.0
2025-02-05 09:45:00,90.92,90.99,90.5,90.57,149878.0,90.7998,90.8697,90.3804,90.4503,149878.0
2025-02-05 09:50:00,90.56,90.59,90.22,90.4,184914.0,90.4403,90.4703,90.1008,90.2805,184914.0
2025-02-05 09:55:00,90.41,90.71,90.3,90.66,120021.0,90.2905,90.5901,90.1806,90.5402,120021.0
2025-02-05 10:00:00,90.71,90.98,90.36,90.48,152981.0,90.5901,90.8597,90.2406,90.3604,152981.0
2025-02-05 10:05:00,90.47,90.77,90.38,90.49,123497.0,90.3504,90.65,90.2605,90.3704,123497.0
2025-02-05 10:10:00,90.5,90.72,90.3,90.7,124832.0,90.3804,90.6001,90.1806,90.5801,124832.0
2025-02-05 10:15:00,90.7,90.84,90.57,90.81,116298.0,90.5801,90.7199,90.4503,90.69,116298.0
2025-02-05 10:20:00,90.81,90.89,90.45,90.88,142550.0,90.69,90.7699,90.3304,90.7599,142550.0
2025-02-05 10:25:00,90.89,91.16,90.88,91.14,131115.0,90.7699,91.0395,90.7599,91.0195,131115.0
2025-02-05 10:30:00,91.15,91.18,90.92,91.16,145018.0,91.0295,91.0595,90.7998,91.0395,145018.0
2025-02-05 10:35:00,91.16,91.16,90.97,91.16,87859.0,91.0395,91.0395,90.8498,91.0395,87859.0
2025-02-05 10:40:00,91.14,91.39,91.05,91.39,116502.0,91.0195,91.2692,90.9297,91.2692,116502.0
2025-02-05 10:45:00,91.38,91.38,91.16,91.19,124904.0,91.2592,91.2592,91.0395,91.0695,124904.0
2025-02-05 10:50:00,91.17,91.2,91.01,91.17,78720.0,91.0495,91.0795,90.8897,91.0495,78720.0
2025-02-05 10:55:00,91.17,91.24,91.05,91.15,80088.0,91.0495,91.1194,90.9297,91.0295,80088.0
2025-02-05 11:00:00,91.13,91.22,91.03,91.06,53043.0,91.0095,91.0994,90.9097,90.9396,53043.0
2025-02-05 11:05:00,91.05,91.44,91.02,91.42,62226.0,90.9297,91.3191,90.8997,91.2992,62226.0
2025-02-05 11:10:00,91.42,91.46,91.11,91.21,121626.0,91.2992,91.3391,90.9896,91.0894,121626.0
2025-02-05 11:15:00,91.2,91.22,91.07,91.17,100075.0,91.0795,91.0994,90.9496,91.0495,100075.0
2025-02-05 11:20:00,91.17,91.43,91.13,91.39,93236.0,91.0495,91.3092,91.0095,91.2692,93236.0
2025-02-05 11:25:00,91.4,91.69,91.35,91.67,140965.0,91.2792,91.5688,91.2293,91.5488,140965.0
2025-02-05 11:30:00,91.65,91.67,91.45,91.56,116071.0,91.5289,91.5488,91.3291,91.439,116071.0
2025-02-05 11:35:00,91.56,91.83,91.56,91.83,98373.0,91.439,91.7086,91.439,91.7086,98373.0
2025-02-05 11:40:00,91.83,91.89,91.76,91.83,143444.0,91.7086,91.7685,91.6387,91.7086,143444.0
2025-02-05 11:45:00,91.83,92.03,91.76,91.91,175054.0,91.7086,91.9084,91.6387,91.7885,175054.0
2025-02-05 11:50:00,91.91,92.04,91.86,91.89,97629.0,91.7885,91.9183,91.7386,91.7685,97629.0
2025-02-05 11:55:00,91.88,92.01,91.77,91.94,119696.0,91.7586,91.8884,91.6487,91.8185,119696.0
2025-02-05 12:00:00,91.92,92.22,91.92,92.13,170299.0,91.7985,92.0981,91.7985,92.0082,170299.0
2025-02-05 12:05:00,92.11,92.34,92.07,92.3,157152.0,91.9883,92.2179,91.9483,92.178,157152.0
2025-02-05 12:10:00,92.31,92.41,92.22,92.38,212894.0,92.188,92.2879,92.0981,92.2579,212894.0
2025-02-05 12:15:00,92.38,92.39,92.01,92.11,111860.0,92.2579,92.2679,91.8884,91.9883,111860.0
2025-02-05 12:20:00,92.11,92.32,92.03,92.21,78655.0,91.9883,92.198,91.9084,92.0881,78655.0
2025-02-05 12:25:00,92.19,92.31,92.16,92.23,60521.0,92.0681,92.188,92.0382,92.1081,60521.0
2025-02-05 12:30:00,92.22,92.39,92.22,92.29,109580.0,92.0981,92.2679,92.0981,92.168,109580.0
2025-02-05 12:35:00,92.29,92.45,92.25,92.35,130620.0,92.168,92.3278,92.1281,92.2279,130620.0
2025-02-05 12:40:00,92.34,92.34,92.07,92.19,72843.0,92.2179,92.2179,91.9483,92.0681,72843.0
2025-02-05 12:45:00,92.19,92.24,92.12,92.2,65892.0,92.0681,92.1181,91.9982,92.0781,65892.0
2025-02-05 12:50:00,92.19,92.24,92.02,92.23,87611.0,92.0681,92.1181,91.8984,92.1081,87611.0
2025-02-05 12:55:00,92.23,92.24,92.05,92.14,69436.0,92.1081,92.1181,91.9283,92.0182,69436.0
2025-02-05 13:00:00,92.15,92.36,92.15,92.3,80719.0,92.0282,92.2379,92.0282,92.178,80719.0
2025-02-05 13:05:00,92.3,92.38,92.11,92.19,72666.0,92.178,92.2579,91.9883,92.0681,72666.0
2025-02-05 13:10:00,92.19,92.19,92.03,92.15,126851.0,92.0681,92.0681,91.9084,92.0282,126851.0
2025-02-05 13:15:00,92.14,92.22,92.09,92.22,152015.0,92.0182,92.0981,91.9683,92.0981,152015.0
2025-02-05 13:20:00,92.2,92.21,92.07,92.12,85911.0,92.0781,92.0881,91.9483,91.9982,85911.0
2025-02-05 13:25:00,92.12,92.16,91.96,92.16,112642.0,91.9982,92.0382,91.8385,92.0382,112642.0
2025-02-05 13:30:00,92.13,92.36,92.1,92.36,98608.0,92.0082,92.2379,91.9783,92.2379,98608.0
2025-02-05 13:35:00,92.36,92.59,92.34,92.55,123934.0,92.2379,92.4676,92.2179,92.4277,123934.0
2025-02-05 13:40:00,92.57,92.6,92.52,92.56,70362.0,92.4476,92.4776,92.3977,92.4377,70362.0
2025-02-05 13:45:00,92.55,92.55,92.42,92.48,82502.0,92.4277,92.4277,92.2978,92.3578,82502.0
2025-02-05 13:50:00,92.49,92.57,92.36,92.54,70403.0,92.3678,92.4476,92.2379,92.4177,70403.0
2025-02-05 13:55:00,92.55,92.82,92.54,92.78,121517.0,92.4277,92.6973,92.4177,92.6574,121517.0
2025-02-05 14:00:00,92.77,92.85,92.67,92.68,77103.0,92.6474,92.7273,92.5475,92.5575,77103.0
2025-02-05 14:05:00,92.68,92.78,92.58,92.6,88550.0,92.5575,92.6574,92.4576,92.4776,88550.0
2025-02-05 14:10:00,92.6,92.63,92.44,92.5,88905.0,92.4776,92.5076,92.3178,92.3777,88905.0
2025-02-05 14:15:00,92.5,92.58,92.46,92.55,73904.0,92.3777,92.4576,92.3378,92.4277,73904.0
2025-02-05 14:20:00,92.56,92.64,92.5,92.58,95277.0,92.4377,92.5176,92.3777,92.4576,95277.0
2025-02-05 14:25:00,92.57,92.61,92.49,92.51,74273.0,92.4476,92.4876,92.3678,92.3877,74273.0
2025-02-05 14:30:00,92.51,92.53,92.42,92.52,61540.0,92.3877,92.4077,92.2978,92.3977,61540.0
2025-02-05 14:35:00,92.51,92.61,92.47,92.6,64678.0,92.3877,92.4876,92.3478,92.4776,64678.0
2025-02-05 14:40:00,92.61,92.64,92.47,92.5,58532.0,92.4876,92.5176,92.3478,92.3777,58532.0
2025-02-05 14:45:00,92.48,92.66,92.43,92.56,58800.0,92.3578,92.5375,92.3078,92.4377,58800.0
2025-02-05 14:50:00,92.56,92.63,92.51,92.6,52093.0,92.4377,92.5076,92.3877,92.4776,52093.0
2025-02-05 14:55:00,92.59,92.68,92.59,92.64,48594.0,92.4676,92.5575,92.4676,92.5176,48594.0
2025-02-05 15:00:00,92.66,92.8,92.66,92.7,84618.0,92.5375,92.6773,92.5375,92.5775,84618.0
2025-02-05 15:05:00,92.7,92.79,92.65,92.75,67167.0,92.5775,92.6674,92.5275,92.6274,67167.0
2025-02-05 15:10:00,92.74,92.76,92.65,92.74,84214.0,92.6174,92.6374,92.5275,92.6174,84214.0
2025-02-05 15:15:00,92.73,92.99,92.73,92.98,140670.0,92.6074,92.8671,92.6074,92.8571,140670.0
2025-02-05 15:20:00,92.98,93.09,92.97,93.08,195702.0,92.8571,92.967,92.8471,92.957,195702.0
2025-02-05 15:25:00,93.08,93.39,93.05,93.39,202863.0,92.957,93.2666,92.927,93.2666,202863.0
2025-02-05 15:30:00,93.38,93.39,93.09,93.19,174059.0,93.2566,93.2666,92.967,93.0668,174059.0
2025-02-05 15:35:00,93.19,93.27,93.07,93.18,140617.0,93.0668,93.1467,92.947,93.0568,140617.0
2025-02-05 15:40:00,93.18,93.21,92.99,93.06,207410.0,93.0568,93.0868,92.8671,92.937,207410.0
2025-02-05 15:45:00,93.05,93.19,93.01,93.19,181680.0,92.927,93.0668,92.8871,93.0668,181680.0
2025-02-05 15:50:00,93.18,93.24,92.81,93.2,439233.0,93.0568,93.1168,92.6873,93.0768,439233.0
2025-02-05 15:55:00,93.2,93.65,93.2,93.62,929816.0,93.0768,93.5262,93.0768,93.4963,929816.0
2025-02-06 09:30:00,94.88,95.96,94.74,95.6,687318.0,94.7546,95.8332,94.6148,95.4736,687318.0
2025-02-06 09:35:00,95.6,96.17,95.6,95.98,508472.0,95.4736,96.0429,95.4736,95.8531,508472.0
2025-02-06 09:40:00,95.99,96.3,94.93,95.28,500909.0,95.8631,96.1727,94.8045,95.1541,500909.0
2025-02-06 09:45:00,95.27,95.58,94.75,95.03,418522.0,95.1441,95.4537,94.6248,94.9044,418522.0
2025-02-06 09:50:00,95.05,95.58,94.91,95.14,269663.0,94.9244,95.4537,94.7846,95.0142,269663.0
2025-02-06 09:55:00,95.16,95.44,95.01,95.11,185294.0,95.0342,95.3139,94.8844,94.9843,185294.0
2025-02-06 10:00:00,95.11,95.56,95.0,95.5,249533.0,94.9843,95.4337,94.8744,95.3738,249533.0
2025-02-06 10:05:00,95.51,96.08,95.51,96.04,250694.0,95.3838,95.953,95.3838,95.9131,250694.0
2025-02-06 10:10:00,96.04,96.16,95.78,96.16,209364.0,95.9131,96.0329,95.6534,96.0329,209364.0
2025-02-06 10:15:00,96.16,96.57,96.14,96.52,285631.0,96.0329,96.4424,96.0129,96.3924,285631.0
2025-02-06 10:20:00,96.52,96.61,96.01,96.15,195442.0,96.3924,96.4823,95.8831,96.0229,195442.0
2025-02-06 10:25:00,96.16,96.16,95.87,95.95,136399.0,96.0329,96.0329,95.7433,95.8232,136399.0
2025-02-06 10:30:00,95.96,96.08,95.78,95.85,157617.0,95.8332,95.953,95.6534,95.7233,157617.0
2025-02-06 10:35:00,95.87,96.03,95.38,95.39,128392.0,95.7433,95.9031,95.2539,95.2639,128392.0
2025-02-06 10:40:00,95.37,95.77,95.36,95.55,94955.0,95.2439,95.6434,95.234,95.4237,94955.0
2025-02-06 10:45:00,95.55,95.67,95.44,95.53,124371.0,95.4237,95.5435,95.3139,95.4037,124371.0
2025-02-06 10:50:00,95.52,95.9,95.52,95.81,92550.0,95.3937,95.7732,95.3937,95.6834,92550.0
2025-02-06 10:55:00,95.82,95.9,95.63,95.65,83884.0,95.6933,95.7732,95.5036,95.5236,83884.0
2025-02-06 11:00:00,95.68,95.74,95.22,95.26,151471.0,95.5535,95.6135,95.0941,95.1341,151471.0
2025-02-06 11:05:00,95.24,95.74,95.22,95.71,114920.0,95.1141,95.6135,95.0941,95.5835,114920.0
2025-02-06 11:10:00,95.71,95.94,95.7,95.88,143678.0,95.5835,95.8132,95.5735,95.7533,143678.0
2025-02-06 11:15:00,95.87,95.87,95.68,95.81,77064.0,95.7433,95.7433,95.5535,95.6834,77064.0
2025-02-06 11:20:00,95.79,95.81,95.69,95.79,47754.0,95.6634,95.6834,95.5635,95.6634,47754.0
2025-02-06 11:25:00,95.79,95.79,95.64,95.76,85866.0,95.6634,95.6634,95.5136,95.6334,85866.0
2025-02-06 11:30:00,95.77,95.84,95.67,95.79,99203.0,95.6434,95.7133,95.5435,95.6634,99203.0
2025-02-06 11:35:00,95.8,95.83,95.53,95.69,79722.0,95.6734,95.7033,95.4037,95.5635,79722.0
2025-02-06 11:40:00,95.7,95.78,95.58,95.76,67669.0,95.5735,95.6534,95.4537,95.6334,67669.0
2025-02-06 11:45:00,95.77,95.84,95.62,95.64,83249.0,95.6434,95.7133,95.4936,95.5136,83249.0
2025-02-06 11:50:00,95.63,95.75,95.54,95.64,54476.0,95.5036,95.6234,95.4137,95.5136,54476.0
2025-02-06 11:55:00,95.62,95.68,95.34,95.36,63682.0,95.4936,95.5535,95.214,95.234,63682.0
2025-02-06 12:00:00,95.37,95.44,95.17,95.32,95292.0,95.2439,95.3139,95.0442,95.194,95292.0
2025-02-06 12:05:00,95.31,95.34,95.22,95.3,76263.0,95.184,95.214,95.0941,95.174,76263.0
2025-02-06 12:10:00,95.29,95.31,95.03,95.04,80673.0,95.164,95.184,94.9044,94.9144,80673.0
2025-02-06 12:15:00,95.05,95.15,94.95,94.97,103232.0,94.9244,95.0242,94.8245,94.8445,103232.0
2025-02-06 12:20:00,94.97,95.03,94.71,94.73,112967.0,94.8445,94.9044,94.5848,94.6048,112967.0
2025-02-06 12:25:00,94.73,94.8,94.45,94.52,117615.0,94.6048,94.6747,94.3252,94.3951,117615.0
2025-02-06 12:30:00,94.51,94.59,94.36,94.38,131289.0,94.3851,94.465,94.2353,94.2553,131289.0
2025-02-06 12:35:00,94.38,94.49,94.31,94.36,80775.0,94.2553,94.3651,94.1853,94.2353,80775.0
2025-02-06 12:40:00,94.37,94.46,94.3,94.45,59242.0,94.2453,94.3351,94.1754,94.3252,59242.0
2025-02-06 12:45:00,94.45,94.52,94.33,94.5,79797.0,94.3252,94.3951,94.2053,94.3751,79797.0
2025-02-06 12:50:00,94.51,94.74,94.5,94.65,95983.0,94.3851,94.6148,94.3751,94.5249,95983.0
2025-02-06 12:55:00,94.63,94.7,94.5,94.57,84723.0,94.5049,94.5748,94.3751,94.445,84723.0
2025-02-06 13:00:00,94.58,94.79,94.58,94.73,51843.0,94.455,94.6647,94.455,94.6048,51843.0
2025-02-06 13:05:00,94.72,94.73,94.42,94.5,101292.0,94.5948,94.6048,94.2952,94.3751,101292.0
2025-02-06 13:10:00,94.51,94.55,94.39,94.46,97626.0,94.3851,94.425,94.2652,94.3351,97626.0
2025-02-06 13:15:00,94.48,94.64,94.36,94.58,102160.0,94.3551,94.5149,94.2353,94.455,102160.0
2025-02-06 13:20:00,94.61,94.66,94.54,94.61,113827.0,94.4849,94.5349,94.415,94.4849,113827.0
2025-02-06 13:25:00,94.61,94.62,94.36,94.45,62719.0,94.4849,94.4949,94.2353,94.3252,62719.0
2025-02-06 13:30:00,94.46,94.55,94.4,94.44,72350.0,94.3351,94.425,94.2752,94.3152,72350.0
2025-02-06 13:35:00,94.45,94.45,94.21,94.37,220543.0,94.3252,94.3252,94.0855,94.2453,220543.0
2025-02-06 13:40:00,94.35,94.35,94.12,94.16,65350.0,94.2253,94.2253,93.9956,94.0355,65350.0
2025-02-06 13:45:00,94.15,94.29,93.98,94.22,138003.0,94.0256,94.1654,93.8558,94.0955,138003.0
2025-02-06 13:50:00,94.23,94.32,94.15,94.25,57385.0,94.1055,94.1953,94.0256,94.1254,57385.0
2025-02-06 13:55:00,94.25,94.26,94.13,94.25,46156.0,94.1254,94.1354,94.0056,94.1254,46156.0
2025-02-06 14:00:00,94.25,94.38,94.22,94.28,52996.0,94.1254,94.2553,94.0955,94.1554,52996.0
2025-02-06 14:05:00,94.28,94.4,94.26,94.33,32126.0,94.1554,94.2752,94.1354,94.2053,32126.0
2025-02-06 14:10:00,94.33,94.36,94.2,94.2,33474.0,94.2053,94.2353,94.0755,94.0755,33474.0
2025-02-06 14:15:00,94.21,94.25,94.15,94.17,31963.0,94.0855,94.1254,94.0256,94.0455,31963.0
2025-02-06 14:20:00,94.18,94.27,94.16,94.21,40864.0,94.0555,94.1454,94.0355,94.0855,40864.0
2025-02-06 14:25:00,94.2,94.2,93.93,93.99,74087.0,94.0755,94.0755,93.8058,93.8658,74087.0
2025-02-06 14:30:00,93.99,94.0,93.58,93.73,148072.0,93.8658,93.8758,93.4563,93.6061,148072.0
2025-02-06 14:35:00,93.73,93.91,93.7,93.81,122509.0,93.6061,93.7859,93.5762,93.686,122509.0
2025-02-06 14:40:00,93.82,93.84,93.59,93.68,82465.0,93.696,93.716,93.4663,93.5562,82465.0
2025-02-06 14:45:00,93.66,93.8,93.64,93.77,74019.0,93.5362,93.676,93.5162,93.6461,74019.0
2025-02-06 14:50:00,93.78,93.84,93.63,93.69,60644.0,93.656,93.716,93.5062,93.5662,60644.0
2025-02-06 14:55:00,93.69,93.71,93.6,93.67,65763.0,93.5662,93.5861,93.4763,93.5462,65763.0
2025-02-06 15:00:00,93.67,93.82,93.65,93.77,39144.0,93.5462,93.696,93.5262,93.6461,39144.0
2025-02-06 15:05:00,93.79,93.99,93.75,93.95,47571.0,93.666,93.8658,93.6261,93.8258,47571.0
2025-02-06 15:10:00,93.97,94.08,93.95,94.06,55026.0,93.8458,93.9556,93.8258,93.9357,55026.0
2025-02-06 15:15:00,94.04,94.13,94.0,94.09,73016.0,93.9157,94.0056,93.8758,93.9656,73016.0
2025-02-06 15:20:00,94.08,94.28,94.02,94.23,70867.0,93.9556,94.1554,93.8957,94.1055,70867.0
2025-02-06 15:25:00,94.23,94.34,94.19,94.22,55866.0,94.1055,94.2153,94.0655,94.0955,55866.0
2025-02-06 15:30:00,94.22,94.43,94.22,94.37,56744.0,94.0955,94.3052,94.0955,94.2453,56744.0
2025-02-06 15:35:00,94.38,94.43,94.33,94.41,92247.0,94.2553,94.3052,94.2053,94.2852,92247.0
2025-02-06 15:40:00,94.41,94.45,94.25,94.37,144214.0,94.2852,94.3252,94.1254,94.2453,144214.0
2025-02-06 15:45:00,94.37,94.68,94.37,94.62,172050.0,94.2453,94.5549,94.2453,94.4949,172050.0
2025-02-06 15:50:00,94.62,94.71,94.32,94.52,204955.0,94.4949,94.5848,94.1953,94.3951,204955.0
2025-02-06 15:55:00,94.53,94.67,94.35,94.52,538228.0,94.4051,94.5449,94.2253,94.3951,538228.0
2025-02-07 09:30:00,95.59,95.93,95.29,95.67,418784.0,95.4637,95.8032,95.164,95.5435,418784.0
2025-02-07 09:35:00,95.68,95.8,95.28,95.44,171741.0,95.5535,95.6734,95.1541,95.3139,171741.0
2025-02-07 09:40:00,95.45,95.78,95.38,95.75,167795.0,95.3238,95.6534,95.2539,95.6234,167795.0
2025-02-07 09:45:00,95.76,95.91,95.57,95.77,164675.0,95.6334,95.7832,95.4437,95.6434,164675.0
2025-02-07 09:50:00,95.8,95.8,95.4,95.47,168580.0,95.6734,95.6734,95.2739,95.3438,168580.0
2025-02-07 09:55:00,95.48,95.48,94.72,94.8,227196.0,95.3538,95.3538,94.5948,94.6747,227196.0
2025-02-07 10:00:00,94.79,94.79,93.63,93.75,331882.0,94.6647,94.6647,93.5062,93.6261,331882.0
2025-02-07 10:05:00,93.76,94.14,93.6,93.84,266050.0,93.6361,94.0156,93.4763,93.716,266050.0
2025-02-07 10:10:00,93.83,93.89,93.11,93.31,236750.0,93.706,93.7659,92.9869,93.1867,236750.0
2025-02-07 10:15:00,93.34,93.87,93.29,93.81,159506.0,93.2166,93.7459,93.1667,93.686,159506.0
2025-02-07 10:20:00,93.8,93.88,93.6,93.76,216770.0,93.676,93.7559,93.4763,93.6361,216770.0
2025-02-07 10:25:00,93.78,93.88,93.57,93.69,143912.0,93.656,93.7559,93.4463,93.5662,143912.0
2025-02-07 10:30:00,93.66,93.79,93.58,93.7,72226.0,93.5362,93.666,93.4563,93.5762,72226.0
2025-02-07 10:35:00,93.72,93.99,93.59,93.67,211578.0,93.5961,93.8658,93.4663,93.5462,211578.0
2025-02-07 10:40:00,93.69,93.9,93.67,93.77,86797.0,93.5662,93.7759,93.5462,93.6461,86797.0
2025-02-07 10:45:00,93.77,94.02,93.69,93.84,83368.0,93.6461,93.8957,93.5662,93.716,83368.0
2025-02-07 10:50:00,93.86,94.14,92.96,93.08,241562.0,93.7359,94.0156,92.8371,92.957,241562.0
2025-02-07 10:55:00,93.11,93.69,93.04,93.31,294424.0,92.9869,93.5662,92.917,93.1867,294424.0
2025-02-07 11:00:00,93.29,93.32,92.74,92.75,201270.0,93.1667,93.1967,92.6174,92.6274,201270.0
2025-02-07 11:05:00,92.73,93.38,92.61,93.29,217710.0,92.6074,93.2566,92.4876,93.1667,217710.0
2025-02-07 11:10:00,93.25,93.25,92.79,92.81,123014.0,93.1267,93.1267,92.6674,92.6873,123014.0
2025-02-07 11:15:00,92.81,93.33,92.65,93.08,160104.0,92.6873,93.2066,92.5275,92.957,160104.0
2025-02-07 11:20:00,93.07,93.27,92.67,92.75,142476.0,92.947,93.1467,92.5475,92.6274,142476.0
2025-02-07 11:25:00,92.72,92.9,92.68,92.85,100596.0,92.5974,92.7772,92.5575,92.7273,100596.0
2025-02-07 11:30:00,92.87,93.1,92.87,93.02,104422.0,92.7472,92.9769,92.7472,92.897,104422.0
2025-02-07 11:35:00,92.99,93.07,92.73,92.83,126666.0,92.8671,92.947,92.6074,92.7073,126666.0
2025-02-07 11:40:00,92.82,92.89,92.59,92.66,159208.0,92.6973,92.7672,92.4676,92.5375,159208.0
2025-02-07 11:45:00,92.65,92.77,92.57,92.63,62729.0,92.5275,92.6474,92.4476,92.5076,62729.0
2025-02-07 11:50:00,92.62,92.73,92.46,92.67,132138.0,92.4976,92.6074,92.3378,92.5475,132138.0
2025-02-07 11:55:00,92.67,92.8,92.48,92.51,130311.0,92.5475,92.6773,92.3578,92.3877,130311.0
2025-02-07 12:00:00,92.5,92.54,92.27,92.5,134390.0,92.3777,92.4177,92.148,92.3777,134390.0
2025-02-07 12:05:00,92.48,93.18,92.43,93.12,158195.0,92.3578,93.0568,92.3078,92.9969,158195.0
2025-02-07 12:10:00,93.12,93.28,92.98,93.26,63678.0,92.9969,93.1567,92.8571,93.1367,63678.0
2025-02-07 12:15:00,93.25,93.26,92.71,92.84,130196.0,93.1267,93.1367,92.5875,92.7173,130196.0
2025-02-07 12:20:00,92.85,93.08,92.67,92.96,73901.0,92.7273,92.957,92.5475,92.8371,73901.0
2025-02-07 12:25:00,92.9,93.08,92.87,93.0,42589.0,92.7772,92.957,92.7472,92.8771,42589.0
2025-02-07 12:30:00,92.98,93.12,92.87,92.95,42610.0,92.8571,92.9969,92.7472,92.8271,42610.0
2025-02-07 12:35:00,92.96,93.28,92.96,93.19,36988.0,92.8371,93.1567,92.8371,93.0668,36988.0
2025-02-07 12:40:00,93.2,93.2,92.88,92.93,77500.0,93.0768,93.0768,92.7572,92.8072,77500.0
2025-02-07 12:45:00,92.91,93.02,92.86,92.96,76315.0,92.7872,92.897,92.7373,92.8371,76315.0
2025-02-07 12:50:00,92.99,93.04,92.82,92.93,91273.0,92.8671,92.917,92.6973,92.8072,91273.0
2025-02-07 12:55:00,92.94,92.95,92.73,92.75,93440.0,92.8172,92.8271,92.6074,92.6274,93440.0
2025-02-07 13:00:00,92.76,93.09,92.74,93.05,59097.0,92.6374,92.967,92.6174,92.927,59097.0
2025-02-07 13:05:00,93.07,93.29,93.04,93.12,76231.0,92.947,93.1667,92.917,92.9969,76231.0
2025-02-07 13:10:00,93.11,93.19,93.03,93.09,44390.0,92.9869,93.0668,92.907,92.967,44390.0
2025-02-07 13:15:00,93.1,93.18,93.03,93.06,36587.0,92.9769,93.0568,92.907,92.937,36587.0
2025-02-07 13:20:00,93.05,93.07,92.96,93.03,52060.0,92.927,92.947,92.8371,92.907,52060.0
2025-02-07 13:25:00,93.02,93.04,92.94,92.97,39557.0,92.897,92.917,92.8172,92.8471,39557.0
2025-02-07 13:30:00,92.97,93.1,92.95,93.1,42829.0,92.8471,92.9769,92.8271,92.9769,42829.0
2025-02-07 13:35:00,93.11,93.16,93.06,93.1,33287.0,92.9869,93.0369,92.937,92.9769,33287.0
2025-02-07 13:40:00,93.1,93.12,92.69,92.75,105607.0,92.9769,92.9969,92.5675,92.6274,105607.0
2025-02-07 13:45:00,92.76,92.77,92.64,92.68,54237.0,92.6374,92.6474,92.5176,92.5575,54237.0
2025-02-07 13:50:00,92.69,92.74,92.58,92.62,62921.0,92.5675,92.6174,92.4576,92.4976,62921.0
2025-02-07 13:55:00,92.62,92.64,92.51,92.53,57523.0,92.4976,92.5176,92.3877,92.4077,57523.0
2025-02-07 14:00:00,92.52,92.62,92.47,92.58,105981.0,92.3977,92.4976,92.3478,92.4576,105981.0
2025-02-07 14:05:00,92.58,92.63,92.43,92.5,57014.0,92.4576,92.5076,92.3078,92.3777,57014.0
2025-02-07 14:10:00,92.49,92.5,92.37,92.4,66655.0,92.3678,92.3777,92.2479,92.2779,66655.0
2025-02-07 14:15:00,92.39,92.46,92.18,92.23,57821.0,92.2679,92.3378,92.0582,92.1081,57821.0
2025-02-07 14:20:00,92.24,92.25,92.04,92.08,86293.0,92.1181,92.1281,91.9183,91.9583,86293.0
2025-02-07 14:25:00,92.1,92.18,91.92,91.95,108423.0,91.9783,92.0582,91.7985,91.8285,108423.0
2025-02-07 14:30:00,91.93,92.04,91.84,91.96,155417.0,91.8085,91.9183,91.7186,91.8385,155417.0
2025-02-07 14:35:00,91.96,92.0,91.91,91.97,58595.0,91.8385,91.8784,91.7885,91.8484,58595.0
2025-02-07 14:40:00,91.95,92.11,91.92,92.05,107948.0,91.8285,91.9883,91.7985,91.9283,107948.0
2025-02-07 14:45:00,92.06,92.16,91.93,92.11,74101.0,91.9383,92.0382,91.8085,91.9883,74101.0
2025-02-07 14:50:00,92.11,92.18,92.08,92.14,68369.0,91.9883,92.0582,91.9583,92.0182,68369.0
2025-02-07 14:55:00,92.14,92.2,92.01,92.03,85544.0,92.0182,92.0781,91.8884,91.9084,85544.0
2025-02-07 15:00:00,92.02,92.03,91.7,91.76,125416.0,91.8984,91.9084,91.5788,91.6387,125416.0
2025-02-07 15:05:00,91.75,92.06,91.73,91.96,63807.0,91.6287,91.9383,91.6088,91.8385,63807.0
2025-02-07 15:10:00,91.97,91.97,91.59,91.7,117559.0,91.8484,91.8484,91.4689,91.5788,117559.0
2025-02-07 15:15:00,91.69,91.88,91.62,91.84,120228.0,91.5688,91.7586,91.4989,91.7186,120228.0
2025-02-07 15:20:00,91.85,91.93,91.81,91.9,95850.0,91.7286,91.8085,91.6886,91.7785,95850.0
2025-02-07 15:25:00,91.91,91.91,91.73,91.76,127377.0,91.7885,91.7885,91.6088,91.6387,127377.0
2025-02-07 15:30:00,91.75,92.0,91.74,91.97,170821.0,91.6287,91.8784,91.6187,91.8484,170821.0
2025-02-07 15:35:00,91.97,92.02,91.87,91.9,110497.0,91.8484,91.8984,91.7486,91.7785,110497.0
2025-02-07 15:40:00,91.9,92.05,91.89,92.02,114016.0,91.7785,91.9283,91.7685,91.8984,114016.0
2025-02-07 15:45:00,92.02,92.14,91.95,92.14,129392.0,91.8984,92.0182,91.8285,92.0182,129392.0
2025-02-07 15:50:00,92.14,92.55,92.14,92.54,256309.0,92.0182,92.4277,92.0182,92.4177,256309.0
2025-02-07 15:55:00,92.54,92.58,92.29,92.29,582450.0,92.4177,92.4576,92.168,92.168,582450.0
2025-02-10 09:30:00,93.19,94.56,93.17,94.41,513753.0,93.0668,94.435,93.0469,94.2852,513753.0
2025-02-10 09:35:00,94.41,94.79,94.06,94.68,248149.0,94.2852,94.6647,93.9357,94.5549,248149.0
2025-02-10 09:40:00,94.7,95.13,94.3,95.03,290392.0,94.5748,95.0043,94.1754,94.9044,290392.0
2025-02-10 09:45:00,95.04,95.07,94.66,94.76,214870.0,94.9144,94.9443,94.5349,94.6347,214870.0
2025-02-10 09:50:00,94.77,95.14,94.72,95.01,209404.0,94.6447,95.0142,94.5948,94.8844,209404.0
2025-02-10 09:55:00,95.02,95.3,94.82,95.25,198450.0,94.8944,95.174,94.6947,95.1241,198450.0
2025-02-10 10:00:00,95.23,95.69,95.12,95.57,332061.0,95.1041,95.5635,94.9943,95.4437,332061.0
2025-02-10 10:05:00,95.56,96.02,95.54,95.93,385800.0,95.4337,95.8931,95.4137,95.8032,385800.0
2025-02-10 10:10:00,95.94,96.26,95.48,95.64,335556.0,95.8132,96.1328,95.3538,95.5136,335556.0
2025-02-10 10:15:00,95.64,95.98,95.46,95.83,230963.0,95.5136,95.8531,95.3338,95.7033,230963.0
2025-02-10 10:20:00,95.81,95.91,95.52,95.57,170425.0,95.6834,95.7832,95.3937,95.4437,170425.0
2025-02-10 10:25:00,95.56,95.73,95.36,95.44,119550.0,95.4337,95.6035,95.234,95.3139,119550.0
2025-02-10 10:30:00,95.47,95.67,95.32,95.54,157394.0,95.3438,95.5435,95.194,95.4137,157394.0
2025-02-10 10:35:00,95.52,95.66,95.43,95.6,120339.0,95.3937,95.5336,95.3039,95.4736,120339.0
2025-02-10 10:40:00,95.62,95.68,95.44,95.53,107544.0,95.4936,95.5535,95.3139,95.4037,107544.0
2025-02-10 10:45:00,95.56,95.77,95.49,95.72,127871.0,95.4337,95.6434,95.3638,95.5935,127871.0
2025-02-10 10:50:00,95.72,95.77,95.64,95.73,128290.0,95.5935,95.6434,95.5136,95.6035,128290.0
2025-02-10 10:55:00,95.71,95.92,95.65,95.82,134359.0,95.5835,95.7932,95.5236,95.6933,134359.0
2025-02-10 11:00:00,95.83,96.2,95.83,96.16,148045.0,95.7033,96.0728,95.7033,96.0329,148045.0
2025-02-10 11:05:00,96.16,96.21,95.76,95.86,165250.0,96.0329,96.0828,95.6334,95.7333,165250.0
2025-02-10 11:10:00,95.85,95.95,95.5,95.52,128949.0,95.7233,95.8232,95.3738,95.3937,128949.0
2025-02-10 11:15:00,95.52,95.52,95.08,95.19,166221.0,95.3937,95.3937,94.9543,95.0642,166221.0
2025-02-10 11:20:00,95.2,95.4,95.1,95.21,206037.0,95.0742,95.2739,94.9743,95.0842,206037.0
2025-02-10 11:25:00,95.21,95.28,94.94,95.02,145461.0,95.0842,95.1541,94.8145,94.8944,145461.0
2025-02-10 11:30:00,95.02,95.19,95.02,95.15,96384.0,94.8944,95.0642,94.8944,95.0242,96384.0
2025-02-10 11:35:00,95.15,95.33,95.14,95.3,68575.0,95.0242,95.204,95.0142,95.174,68575.0
2025-02-10 11:40:00,95.31,95.34,95.2,95.27,62561.0,95.184,95.214,95.0742,95.1441,62561.0
2025-02-10 11:45:00,95.26,95.33,95.07,95.07,47321.0,95.1341,95.204,94.9443,94.9443,47321.0
2025-02-10 11:50:00,95.06,95.33,95.06,95.3,66701.0,94.9344,95.204,94.9344,95.174,66701.0
2025-02-10 11:55:00,95.29,95.44,95.26,95.43,126679.0,95.164,95.3139,95.1341,95.3039,126679.0
2025-02-10 12:00:00,95.41,95.7,95.4,95.65,50768.0,95.2839,95.5735,95.2739,95.5236,50768.0
2025-02-10 12:05:00,95.65,95.71,95.48,95.49,55577.0,95.5236,95.5835,95.3538,95.3638,55577.0
2025-02-10 12:10:00,95.5,95.55,95.43,95.52,60282.0,95.3738,95.4237,95.3039,95.3937,60282.0
2025-02-10 12:15:00,95.51,95.53,95.35,95.48,49439.0,95.3838,95.4037,95.224,95.3538,49439.0
2025-02-10 12:20:00,95.48,95.62,95.33,95.51,55547.0,95.3538,95.4936,95.204,95.3838,55547.0
2025-02-10 12:25:00,95.5,95.57,95.38,95.44,48228.0,95.3738,95.4437,95.2539,95.3139,48228.0
2025-02-10 12:30:00,95.45,95.65,95.44,95.65,55474.0,95.3238,95.5236,95.3139,95.5236,55474.0
2025-02-10 12:35:00,95.65,95.93,95.64,95.87,67902.0,95.5236,95.8032,95.5136,95.7433,67902.0
2025-02-10 12:40:00,95.87,95.94,95.79,95.9,52462.0,95.7433,95.8132,95.6634,95.7732,52462.0
2025-02-10 12:45:00,95.89,95.89,95.68,95.78,42621.0,95.7633,95.7633,95.5535,95.6534,42621.0
2025-02-10 12:50:00,95.78,95.88,95.72,95.88,44376.0,95.6534,95.7533,95.5935,95.7533,44376.0
2025-02-10 12:55:00,95.88,95.88,95.76,95.87,50126.0,95.7533,95.7533,95.6334,95.7433,50126.0
2025-02-10 13:00:00,95.86,95.95,95.8,95.95,39927.0,95.7333,95.8232,95.6734,95.8232,39927.0
2025-02-10 13:05:00,95.94,96.04,95.9,95.95,91920.0,95.8132,95.9131,95.7732,95.8232,91920.0
2025-02-10 13:10:00,95.95,96.05,95.89,96.02,62108.0,95.8232,95.923,95.7633,95.8931,62108.0
2025-02-10 13:15:00,96.03,96.05,95.89,95.94,59887.0,95.9031,95.923,95.7633,95.8132,59887.0
2025-02-10 13:20:00,95.93,95.98,95.87,95.93,49631.0,95.8032,95.8531,95.7433,95.8032,49631.0
2025-02-10 13:25:00,95.95,95.99,95.71,95.8,54543.0,95.8232,95.8631,95.5835,95.6734,54543.0
2025-02-10 13:30:00,95.81,95.87,95.69,95.73,60270.0,95.6834,95.7433,95.5635,95.6035,60270.0
2025-02-10 13:35:00,95.73,95.82,95.68,95.8,50514.0,95.6035,95.6933,95.5535,95.6734,50514.0
2025-02-10 13:40:00,95.8,95.95,95.72,95.83,48040.0,95.6734,95.8232,95.5935,95.7033,48040.0
2025-02-10 13:45:00,95.84,95.92,95.83,95.85,47528.0,95.7133,95.7932,95.7033,95.7233,47528.0
2025-02-10 13:50:00,95.86,95.91,95.78,95.91,31219.0,95.7333,95.7832,95.6534,95.7832,31219.0
2025-02-10 13:55:00,95.9,95.93,95.8,95.84,52055.0,95.7732,95.8032,95.6734,95.7133,52055.0
2025-02-10 14:00:00,95.85,95.93,95.72,95.8,64500.0,95.7233,95.8032,95.5935,95.6734,64500.0
2025-02-10 14:05:00,95.79,95.86,95.72,95.84,43318.0,95.6634,95.7333,95.5935,95.7133,43318.0
2025-02-10 14:10:00,95.84,95.91,95.76,95.8,51162.0,95.7133,95.7832,95.6334,95.6734,51162.0
2025-02-10 14:15:00,95.81,95.87,95.73,95.79,32684.0,95.6834,95.7433,95.6035,95.6634,32684.0
2025-02-10 14:20:00,95.8,96.05,95.78,95.91,96127.0,95.6734,95.923,95.6534,95.7832,96127.0
2025-02-10 14:25:00,95.92,95.99,95.79,95.93,102619.0,95.7932,95.8631,95.6634,95.8032,102619.0
2025-02-10 14:30:00,95.96,95.98,95.9,95.97,29765.0,95.8332,95.8531,95.7732,95.8432,29765.0
2025-02-10 14:35:00,95.96,96.06,95.93,96.02,62248.0,95.8332,95.933,95.8032,95.8931,62248.0
2025-02-10 14:40:00,96.03,96.04,95.94,96.02,49908.0,95.9031,95.9131,95.8132,95.8931,49908.0
2025-02-10 14:45:00,96.02,96.02,95.88,95.88,51203.0,95.8931,95.8931,95.7533,95.7533,51203.0
2025-02-10 14:50:00,95.88,95.96,95.83,95.94,54039.0,95.7533,95.8332,95.7033,95.8132,54039.0
2025-02-10 14:55:00,95.95,96.05,95.89,96.0,69761.0,95.8232,95.923,95.7633,95.8731,69761.0
2025-02-10 15:00:00,95.99,95.99,95.81,95.81,62049.0,95.8631,95.8631,95.6834,95.6834,62049.0
2025-02-10 15:05:00,95.82,95.95,95.77,95.93,55546.0,95.6933,95.8232,95.6434,95.8032,55546.0
2025-02-10 15:10:00,95.92,95.97,95.86,95.92,47896.0,95.7932,95.8432,95.7333,95.7932,47896.0
2025-02-10 15:15:00,95.91,95.93,95.77,95.9,68841.0,95.7832,95.8032,95.6434,95.7732,68841.0
2025-02-10 15:20:00,95.91,95.97,95.57,95.63,112326.0,95.7832,95.8432,95.4437,95.5036,112326.0
2025-02-10 15:25:00,95.62,95.72,95.55,95.64,134159.0,95.4936,95.5935,95.4237,95.5136,134159.0
2025-02-10 15:30:00,95.64,95.65,95.42,95.54,97819.0,95.5136,95.5236,95.2939,95.4137,97819.0
2025-02-10 15:35:00,95.53,95.71,95.5,95.65,89239.0,95.4037,95.5835,95.3738,95.5236,89239.0
2025-02-10 15:40:00,95.66,95.84,95.61,95.7,133820.0,95.5336,95.7133,95.4836,95.5735,133820.0
2025-02-10 15:45:00,95.71,95.77,95.63,95.7,95099.0,95.5835,95.6434,95.5036,95.5735,95099.0
2025-02-10 15:50:00,95.7,96.21,95.7,96.14,366625.0,95.5735,96.0828,95.5735,96.0129,366625.0
2025-02-10 15:55:00,96.13,96.14,95.9,95.93,688558.0,96.0029,96.0129,95.7732,95.8032,688558.0
2025-02-11 09:30:00,94.25,94.77,93.93,94.3,514690.0,94.1254,94.6447,93.8058,94.1754,514690.0
2025-02-11 09:35:00,94.27,94.55,94.06,94.12,314446.0,94.1454,94.425,93.9357,93.9956,314446.0
2025-02-11 09:40:00,94.12,95.17,94.07,95.13,284551.0,93.9956,95.0442,93.9457,95.0043,284551.0
2025-02-11 09:45:00,95.13,95.52,95.05,95.28,249560.0,95.0043,95.3937,94.9244,95.1541,249560.0
2025-02-11 09:50:00,95.3,95.84,95.28,95.43,248776.0,95.174,95.7133,95.1541,95.3039,248776.0
2025-02-11 09:55:00,95.44,95.44,94.93,94.95,233735.0,95.3139,95.3139,94.8045,94.8245,233735.0
2025-02-11 10:00:00,94.98,95.34,94.87,95.08,292341.0,94.8545,95.214,94.7446,94.9543,292341.0
2025-02-11 10:05:00,95.08,95.23,94.79,95.08,207808.0,94.9543,95.1041,94.6647,94.9543,207808.0
2025-02-11 10:10:00,95.08,95.26,94.93,95.04,100913.0,94.9543,95.1341,94.8045,94.9144,100913.0
2025-02-11 10:15:00,95.04,95.1,94.86,94.92,90366.0,94.9144,94.9743,94.7346,94.7945,90366.0
2025-02-11 10:20:00,94.91,95.1,94.8,94.94,70883.0,94.7846,94.9743,94.6747,94.8145,70883.0
2025-02-11 10:25:00,94.91,95.16,94.87,95.11,99878.0,94.7846,95.0342,94.7446,94.9843,99878.0
2025-02-11 10:30:00,95.11,95.21,94.97,95.07,66648.0,94.9843,95.0842,94.8445,94.9443,66648.0
2025-02-11 10:35:00,95.09,95.17,94.87,95.04,85194.0,94.9643,95.0442,94.7446,94.9144,85194.0
2025-02-11 10:40:00,95.03,95.14,94.95,95.12,49026.0,94.9044,95.0142,94.8245,94.9943,49026.0
2025-02-11 10:45:00,95.12,95.31,95.11,95.18,122974.0,94.9943,95.184,94.9843,95.0542,122974.0
2025-02-11 10:50:00,95.19,95.28,95.08,95.12,66022.0,95.0642,95.1541,94.9543,94.9943,66022.0
2025-02-11 10:55:00,95.12,95.28,95.01,95.27,110292.0,94.9943,95.1541,94.8844,95.1441,110292.0
2025-02-11 11:00:00,95.27,95.38,95.24,95.31,104977.0,95.1441,95.2539,95.1141,95.184,104977.0
2025-02-11 11:05:00,95.31,95.54,95.3,95.38,90789.0,95.184,95.4137,95.174,95.2539,90789.0
2025-02-11 11:10:00,95.37,95.42,95.03,95.12,70518.0,95.2439,95.2939,94.9044,94.9943,70518.0
2025-02-11 11:15:00,95.12,95.19,94.95,95.12,96063.0,94.9943,95.0642,94.8245,94.9943,96063.0
2025-02-11 11:20:00,95.13,95.35,95.11,95.26,71274.0,95.0043,95.224,94.9843,95.1341,71274.0
2025-02-11 11:25:00,95.26,95.29,94.98,95.07,81812.0,95.1341,95.164,94.8545,94.9443,81812.0
2025-02-11 11:30:00,95.06,95.37,95.05,95.34,73615.0,94.9344,95.2439,94.9244,95.214,73615.0
2025-02-11 11:35:00,95.34,95.64,95.34,95.49,132096.0,95.214,95.5136,95.214,95.3638,132096.0
2025-02-11 11:40:00,95.48,95.5,95.13,95.32,79960.0,95.3538,95.3738,95.0043,95.194,79960.0
2025-02-11 11:45:00,95.34,95.36,94.83,94.85,87953.0,95.214,95.234,94.7047,94.7246,87953.0
2025-02-11 11:50:00,94.85,94.91,94.74,94.81,87948.0,94.7246,94.7846,94.6148,94.6847,87948.0
2025-02-11 11:55:00,94.82,94.86,94.66,94.7,68757.0,94.6947,94.7346,94.5349,94.5748,68757.0
2025-02-11 12:00:00,94.68,94.68,93.56,93.65,404126.0,94.5549,94.5549,93.4363,93.5262,404126.0
2025-02-11 12:05:00,93.64,93.88,93.58,93.75,255946.0,93.5162,93.7559,93.4563,93.6261,255946.0
2025-02-11 12:10:00,93.77,93.91,93.71,93.74,105665.0,93.6461,93.7859,93.5861,93.6161,105665.0
2025-02-11 12:15:00,93.73,94.03,93.67,93.99,89289.0,93.6061,93.9057,93.5462,93.8658,89289.0
2025-02-11 12:20:00,94.0,94.23,93.95,94.14,114584.0,93.8758,94.1055,93.8258,94.0156,114584.0
2025-02-11 12:25:00,94.14,94.22,93.98,94.08,96099.0,94.0156,94.0955,93.8558,93.9556,96099.0
2025-02-11 12:30:00,94.09,94.11,93.95,94.03,44939.0,93.9656,93.9856,93.8258,93.9057,44939.0
2025-02-11 12:35:00,94.02,94.02,93.79,93.85,73288.0,93.8957,93.8957,93.666,93.726,73288.0
2025-02-11 12:40:00,93.86,93.89,93.72,93.79,132293.0,93.7359,93.7659,93.5961,93.666,132293.0
2025-02-11 12:45:00,93.81,94.12,93.77,94.06,164821.0,93.686,93.9956,93.6461,93.9357,164821.0
2025-02-11 12:50:00,94.05,94.07,93.93,93.99,93268.0,93.9257,93.9457,93.8058,93.8658,93268.0
2025-02-11 12:55:00,93.99,94.04,93.78,93.79,67934.0,93.8658,93.9157,93.656,93.666,67934.0
2025-02-11 13:00:00,93.79,93.99,93.79,93.89,100245.0,93.666,93.8658,93.666,93.7659,100245.0
2025-02-11 13:05:00,93.88,94.05,93.84,94.05,41474.0,93.7559,93.9257,93.716,93.9257,41474.0
2025-02-11 13:10:00,94.05,94.08,93.85,94.01,50990.0,93.9257,93.9556,93.726,93.8857,50990.0
2025-02-11 13:15:00,94.0,94.07,93.95,94.04,46701.0,93.8758,93.9457,93.8258,93.9157,46701.0
2025-02-11 13:20:00,94.03,94.06,93.96,94.01,54446.0,93.9057,93.9357,93.8358,93.8857,54446.0
2025-02-11 13:25:00,94.02,94.15,93.99,94.15,50962.0,93.8957,94.0256,93.8658,94.0256,50962.0
2025-02-11 13:30:00,94.14,94.35,94.13,94.33,84061.0,94.0156,94.2253,94.0056,94.2053,84061.0
2025-02-11 13:35:00,94.34,94.4,94.29,94.31,103609.0,94.2153,94.2752,94.1654,94.1853,103609.0
2025-02-11 13:40:00,94.31,94.37,94.22,94.26,34646.0,94.1853,94.2453,94.0955,94.1354,34646.0
2025-02-11 13:45:00,94.26,94.34,94.2,94.2,52347.0,94.1354,94.2153,94.0755,94.0755,52347.0
2025-02-11 13:50:00,94.18,94.18,94.11,94.12,33430.0,94.0555,94.0555,93.9856,93.9956,33430.0
2025-02-11 13:55:00,94.11,94.17,94.07,94.09,32992.0,93.9856,94.0455,93.9457,93.9656,32992.0
2025-02-11 14:00:00,94.08,94.22,94.03,94.1,52758.0,93.9556,94.0955,93.9057,93.9756,52758.0
2025-02-11 14:05:00,94.09,94.14,94.05,94.08,50465.0,93.9656,94.0156,93.9257,93.9556,50465.0
2025-02-11 14:10:00,94.08,94.1,93.99,94.06,58312.0,93.9556,93.9756,93.8658,93.9357,58312.0
2025-02-11 14:15:00,94.06,94.11,94.01,94.06,57606.0,93.9357,93.9856,93.8857,93.9357,57606.0
2025-02-11 14:20:00,94.06,94.15,94.03,94.05,48992.0,93.9357,94.0256,93.9057,93.9257,48992.0
2025-02-11 14:25:00,94.05,94.09,93.97,94.02,71261.0,93.9257,93.9656,93.8458,93.8957,71261.0
2025-02-11 14:30:00,94.02,94.21,94.02,94.11,52299.0,93.8957,94.0855,93.8957,93.9856,52299.0
2025-02-11 14:35:00,94.11,94.11,94.01,94.06,72193.0,93.9856,93.9856,93.8857,93.9357,72193.0
2025-02-11 14:40:00,94.06,94.18,94.04,94.09,67835.0,93.9357,94.0555,93.9157,93.9656,67835.0
2025-02-11 14:45:00,94.08,94.14,93.98,94.11,54234.0,93.9556,94.0156,93.8558,93.9856,54234.0
2025-02-11 14:50:00,94.11,94.22,94.09,94.16,45098.0,93.9856,94.0955,93.9656,94.0355,45098.0
2025-02-11 14:55:00,94.17,94.22,94.11,94.13,45855.0,94.0455,94.0955,93.9856,94.0056,45855.0
2025-02-11 15:00:00,94.13,94.21,94.04,94.12,44539.0,94.0056,94.0855,93.9157,93.9956,44539.0
2025-02-11 15:05:00,94.12,94.25,94.1,94.14,58992.0,93.9956,94.1254,93.9756,94.0156,58992.0
2025-02-11 15:10:00,94.14,94.26,94.13,94.21,63332.0,94.0156,94.1354,94.0056,94.0855,63332.0
2025-02-11 15:15:00,94.23,94.23,94.08,94.12,48750.0,94.1055,94.1055,93.9556,93.9956,48750.0
2025-02-11 15:20:00,94.12,94.26,94.09,94.19,63648.0,93.9956,94.1354,93.9656,94.0655,63648.0
2025-02-11 15:25:00,94.18,94.22,94.1,94.18,61368.0,94.0555,94.0955,93.9756,94.0555,61368.0
2025-02-11 15:30:00,94.17,94.28,94.12,94.18,119336.0,94.0455,94.1554,93.9956,94.0555,119336.0
2025-02-11 15:35:00,94.18,94.22,93.95,93.96,128322.0,94.0555,94.0955,93.8258,93.8358,128322.0
2025-02-11 15:40:00,93.97,94.09,93.9,94.08,102400.0,93.8458,93.9656,93.7759,93.9556,102400.0
2025-02-11 15:45:00,94.08,94.17,94.05,94.09,122933.0,93.9556,94.0455,93.9257,93.9656,122933.0
2025-02-11 15:50:00,94.1,94.18,93.99,94.14,187739.0,93.9756,94.0555,93.8658,94.0156,187739.0
2025-02-11 15:55:00,94.15,94.2,94.02,94.11,468436.0,94.0256,94.0755,93.8957,93.9856,468436.0
2025-02-12 09:30:00,89.59,89.96,87.35,89.87,2191445.0,89.4716,89.8411,87.2345,89.7512,2191445.0
2025-02-12 09:35:00,89.88,90.39,89.48,90.22,911025.0,89.7612,90.2705,89.3617,90.1008,911025.0
2025-02-12 09:40:00,90.22,90.6,89.94,90.28,632441.0,90.1008,90.4802,89.8211,90.1607,632441.0
2025-02-12 09:45:00,90.28,91.25,90.17,90.9,559410.0,90.1607,91.1294,90.0508,90.7799,559410.0
2025-02-12 09:50:00,90.85,91.02,90.6,90.99,359901.0,90.7299,90.8997,90.4802,90.8697,359901.0
2025-02-12 09:55:00,90.97,91.13,90.81,91.0,337014.0,90.8498,91.0095,90.69,90.8797,337014.0
2025-02-12 10:00:00,91.01,91.04,90.69,90.86,263899.0,90.8897,90.9197,90.5701,90.7399,263899.0
2025-02-12 10:05:00,90.9,91.12,90.75,90.84,237317.0,90.7799,90.9996,90.63,90.7199,237317.0
2025-02-12 10:10:00,90.8,90.83,90.45,90.49,286979.0,90.68,90.7099,90.3304,90.3704,286979.0
2025-02-12 10:15:00,90.46,91.19,90.37,91.15,221270.0,90.3404,91.0695,90.2506,91.0295,221270.0
2025-02-12 10:20:00,91.16,91.92,91.1,91.91,225329.0,91.0395,91.7985,90.9796,91.7885,225329.0
2025-02-12 10:25:00,91.9,92.14,91.2,91.3,353600.0,91.7785,92.0182,91.0795,91.1793,353600.0
2025-02-12 10:30:00,91.31,91.55,91.17,91.53,243003.0,91.1893,91.429,91.0495,91.409,243003.0
2025-02-12 10:35:00,91.51,91.9,91.46,91.67,197387.0,91.389,91.7785,91.3391,91.5488,197387.0
2025-02-12 10:40:00,91.69,91.95,91.51,91.91,250862.0,91.5688,91.8285,91.389,91.7885,250862.0
2025-02-12 10:45:00,91.91,91.99,91.55,91.74,156569.0,91.7885,91.8684,91.429,91.6187,156569.0
2025-02-12 10:50:00,91.74,91.77,91.22,91.25,217039.0,91.6187,91.6487,91.0994,91.1294,217039.0
2025-02-12 10:55:00,91.23,91.48,91.1,91.16,171688.0,91.1094,91.3591,90.9796,91.0395,171688.0
2025-02-12 11:00:00,91.16,91.37,91.0,91.02,158085.0,91.0395,91.2492,90.8797,90.8997,158085.0
2025-02-12 11:05:00,91.0,91.3,90.97,91.24,224624.0,90.8797,91.1793,90.8498,91.1194,224624.0
2025-02-12 11:10:00,91.26,91.34,91.05,91.09,120763.0,91.1394,91.2193,90.9297,90.9696,120763.0
2025-02-12 11:15:00,91.09,91.2,90.82,90.84,149066.0,90.9696,91.0795,90.7,90.7199,149066.0
2025-02-12 11:20:00,90.85,90.9,90.64,90.87,166482.0,90.7299,90.7799,90.5202,90.7499,166482.0
2025-02-12 11:25:00,90.87,90.96,90.63,90.88,135943.0,90.7499,90.8398,90.5102,90.7599,135943.0
2025-02-12 11:30:00,90.89,91.0,90.82,90.84,161531.0,90.7699,90.8797,90.7,90.7199,161531.0
2025-02-12 11:35:00,90.85,91.18,90.8,90.9,152729.0,90.7299,91.0595,90.68,90.7799,152729.0
2025-02-12 11:40:00,90.88,90.93,90.66,90.92,124519.0,90.7599,90.8098,90.5402,90.7998,124519.0
2025-02-12 11:45:00,90.91,90.94,90.72,90.8,101838.0,90.7898,90.8198,90.6001,90.68,101838.0
2025-02-12 11:50:00,90.81,91.08,90.79,90.95,188438.0,90.69,90.9596,90.67,90.8298,188438.0
2025-02-12 11:55:00,90.94,91.55,90.94,91.48,116311.0,90.8198,91.429,90.8198,91.3591,116311.0
2025-02-12 12:00:00,91.47,91.8,91.37,91.79,114008.0,91.3491,91.6787,91.2492,91.6687,114008.0
2025-02-12 12:05:00,91.76,92.11,91.68,92.06,151394.0,91.6387,91.9883,91.5588,91.9383,151394.0
2025-02-12 12:10:00,92.08,92.27,92.01,92.15,105658.0,91.9583,92.148,91.8884,92.0282,105658.0
2025-02-12 12:15:00,92.15,92.35,92.05,92.07,109833.0,92.0282,92.2279,91.9283,91.9483,109833.0
2025-02-12 12:20:00,92.04,92.13,91.83,91.84,183675.0,91.9183,92.0082,91.7086,91.7186,183675.0
2025-02-12 12:25:00,91.84,91.93,91.71,91.77,93644.0,91.7186,91.8085,91.5888,91.6487,93644.0
2025-02-12 12:30:00,91.76,91.8,91.52,91.65,88687.0,91.6387,91.6787,91.399,91.5289,88687.0
2025-02-12 12:35:00,91.64,91.77,91.61,91.73,91639.0,91.5189,91.6487,91.4889,91.6088,91639.0
2025-02-12 12:40:00,91.72,91.76,91.57,91.64,60248.0,91.5988,91.6387,91.449,91.5189,60248.0
2025-02-12 12:45:00,91.65,91.87,91.63,91.82,79870.0,91.5289,91.7486,91.5089,91.6986,79870.0
2025-02-12 12:50:00,91.83,91.99,91.81,91.98,144262.0,91.7086,91.8684,91.6886,91.8584,144262.0
2025-02-12 12:55:00,91.97,92.14,91.94,92.09,105007.0,91.8484,92.0182,91.8185,91.9683,105007.0
2025-02-12 13:00:00,92.09,92.1,91.88,91.93,67981.0,91.9683,91.9783,91.7586,91.8085,67981.0
2025-02-12 13:05:00,91.94,92.18,91.86,92.18,85969.0,91.8185,92.0582,91.7386,92.0582,85969.0
2025-02-12 13:10:00,92.17,92.41,92.12,92.26,114289.0,92.0482,92.2879,91.9982,92.1381,114289.0
2025-02-12 13:15:00,92.27,92.42,92.27,92.42,69133.0,92.148,92.2978,92.148,92.2978,69133.0
2025-02-12 13:20:00,92.41,92.51,92.38,92.44,96692.0,92.2879,92.3877,92.2579,92.3178,96692.0
2025-02-12 13:25:00,92.44,92.5,92.28,92.35,87551.0,92.3178,92.3777,92.158,92.2279,87551.0
2025-02-12 13:30:00,92.38,92.55,92.37,92.53,69726.0,92.2579,92.4277,92.2479,92.4077,69726.0
2025-02-12 13:35:00,92.52,92.64,92.37,92.42,123542.0,92.3977,92.5176,92.2479,92.2978,123542.0
2025-02-12 13:40:00,92.42,92.42,92.14,92.18,120243.0,92.2978,92.2978,92.0182,92.0582,120243.0
2025-02-12 13:45:00,92.2,92.29,92.15,92.22,65307.0,92.0781,92.168,92.0282,92.0981,65307.0
2025-02-12 13:50:00,92.22,92.26,92.11,92.13,69977.0,92.0981,92.1381,91.9883,92.0082,69977.0
2025-02-12 13:55:00,92.15,92.16,91.92,91.97,82095.0,92.0282,92.0382,91.7985,91.8484,82095.0
2025-02-12 14:00:00,91.98,91.98,91.7,91.72,121854.0,91.8584,91.8584,91.5788,91.5988,121854.0
2025-02-12 14:05:00,91.72,91.77,91.56,91.73,109444.0,91.5988,91.6487,91.439,91.6088,109444.0
2025-02-12 14:10:00,91.73,91.77,91.58,91.77,107355.0,91.6088,91.6487,91.459,91.6487,107355.0
2025-02-12 14:15:00,91.79,91.82,91.61,91.67,99057.0,91.6687,91.6986,91.4889,91.5488,99057.0
2025-02-12 14:20:00,91.67,91.77,91.63,91.73,88965.0,91.5488,91.6487,91.5089,91.6088,88965.0
2025-02-12 14:25:00,91.73,91.82,91.65,91.74,63509.0,91.6088,91.6986,91.5289,91.6187,63509.0
2025-02-12 14:30:00,91.73,91.9,91.71,91.83,102469.0,91.6088,91.7785,91.5888,91.7086,102469.0
2025-02-12 14:35:00,91.84,92.01,91.82,91.95,91215.0,91.7186,91.8884,91.6986,91.8285,91215.0
2025-02-12 14:40:00,91.97,91.98,91.82,91.87,68015.0,91.8484,91.8584,91.6986,91.7486,68015.0
2025-02-12 14:45:00,91.84,91.84,91.71,91.81,106101.0,91.7186,91.7186,91.5888,91.6886,106101.0
2025-02-12 14:50:00,91.82,91.88,91.73,91.76,66137.0,91.6986,91.7586,91.6088,91.6387,66137.0
2025-02-12 14:55:00,91.75,91.81,91.71,91.76,99431.0,91.6287,91.6886,91.5888,91.6387,99431.0
2025-02-12 15:00:00,91.76,92.08,91.75,92.05,79300.0,91.6387,91.9583,91.6287,91.9283,79300.0
2025-02-12 15:05:00,92.07,92.1,91.75,91.79,135111.0,91.9483,91.9783,91.6287,91.6687,135111.0
2025-02-12 15:10:00,91.79,91.94,91.78,91.84,81822.0,91.6687,91.8185,91.6587,91.7186,81822.0
2025-02-12 15:15:00,91.83,91.91,91.77,91.85,101203.0,91.7086,91.7885,91.6487,91.7286,101203.0
2025-02-12 15:20:00,91.86,91.98,91.77,91.98,110333.0,91.7386,91.8584,91.6487,91.8584,110333.0
2025-02-12 15:25:00,91.97,91.97,91.76,91.77,108710.0,91.8484,91.8484,91.6387,91.6487,108710.0
2025-02-12 15:30:00,91.77,91.82,91.67,91.8,119669.0,91.6487,91.6986,91.5488,91.6787,119669.0
2025-02-12 15:35:00,91.8,91.81,91.56,91.6,104746.0,91.6787,91.6886,91.439,91.4789,104746.0
2025-02-12 15:40:00,91.61,91.65,91.43,91.46,141015.0,91.4889,91.5289,91.3092,91.3391,141015.0
2025-02-12 15:45:00,91.45,91.76,91.41,91.73,165981.0,91.3291,91.6387,91.2892,91.6088,165981.0
2025-02-12 15:50:00,91.72,91.96,91.65,91.76,426553.0,91.5988,91.8385,91.5289,91.6387,426553.0
2025-02-12 15:55:00,91.77,91.98,91.58,91.67,753837.0,91.6487,91.8584,91.459,91.5488,753837.0
2025-02-13 09:30:00,92.12,94.1,92.02,94.1,789131.0,91.9982,93.9756,91.8984,93.9756,789131.0
2025-02-13 09:35:00,94.06,94.12,93.26,93.77,315564.0,93.9357,93.9956,93.1367,93.6461,315564.0
2025-02-13 09:40:00,93.82,93.9,93.1,93.26,266391.0,93.696,93.7759,92.9769,93.1367,266391.0
2025-02-13 09:45:00,93.27,93.29,92.67,93.16,263493.0,93.1467,93.1667,92.5475,93.0369,263493.0
2025-02-13 09:50:00,93.14,93.61,92.96,93.2,249301.0,93.0169,93.4863,92.8371,93.0768,249301.0
2025-02-13 09:55:00,93.22,93.79,93.22,93.79,201698.0,93.0968,93.666,93.0968,93.666,201698.0
2025-02-13 10:00:00,93.78,94.44,93.7,94.17,335704.0,93.656,94.3152,93.5762,94.0455,335704.0
2025-02-13 10:05:00,94.16,94.16,93.65,93.94,149604.0,94.0355,94.0355,93.5262,93.8158,149604.0
2025-02-13 10:10:00,93.93,94.21,93.92,94.1,188008.0,93.8058,94.0855,93.7959,93.9756,188008.0
2025-02-13 10:15:00,94.1,94.78,94.06,94.73,286661.0,93.9756,94.6547,93.9357,94.6048,286661.0
2025-02-13 10:20:00,94.72,94.81,94.43,94.53,151789.0,94.5948,94.6847,94.3052,94.4051,151789.0
2025-02-13 10:25:00,94.53,94.56,94.23,94.33,161136.0,94.4051,94.435,94.1055,94.2053,161136.0
2025-02-13 10:30:00,94.35,94.63,94.23,94.56,121568.0,94.2253,94.5049,94.1055,94.435,121568.0
2025-02-13 10:35:00,94.54,94.91,94.48,94.88,185014.0,94.415,94.7846,94.3551,94.7546,185014.0
2025-02-13 10:40:00,94.91,95.08,94.75,95.06,233670.0,94.7846,94.9543,94.6248,94.9344,233670.0
2025-02-13 10:45:00,95.06,95.12,94.76,95.02,214302.0,94.9344,94.9943,94.6347,94.8944,214302.0
2025-02-13 10:50:00,95.0,95.07,94.79,94.94,139575.0,94.8744,94.9443,94.6647,94.8145,139575.0
2025-02-13 10:55:00,94.91,94.97,94.74,94.94,126093.0,94.7846,94.8445,94.6148,94.8145,126093.0
2025-02-13 11:00:00,94.93,95.35,94.91,95.2,177897.0,94.8045,95.224,94.7846,95.0742,177897.0
2025-02-13 11:05:00,95.21,95.21,94.87,95.13,101624.0,95.0842,95.0842,94.7446,95.0043,101624.0
2025-02-13 11:10:00,95.08,95.24,95.03,95.2,99396.0,94.9543,95.1141,94.9044,95.0742,99396.0
2025-02-13 11:15:00,95.2,95.27,95.13,95.18,92770.0,95.0742,95.1441,95.0043,95.0542,92770.0
2025-02-13 11:20:00,95.17,95.37,95.03,95.33,110590.0,95.0442,95.2439,94.9044,95.204,110590.0
2025-02-13 11:25:00,95.35,95.36,95.17,95.27,90635.0,95.224,95.234,95.0442,95.1441,90635.0
2025-02-13 11:30:00,95.25,95.3,94.98,95.12,161356.0,95.1241,95.174,94.8545,94.9943,161356.0
2025-02-13 11:35:00,95.13,95.25,94.87,94.94,117031.0,95.0043,95.1241,94.7446,94.8145,117031.0
2025-02-13 11:40:00,94.95,95.18,94.95,95.04,72768.0,94.8245,95.0542,94.8245,94.9144,72768.0
2025-02-13 11:45:00,95.07,95.14,94.95,95.05,56890.0,94.9443,95.0142,94.8245,94.9244,56890.0
2025-02-13 11:50:00,95.04,95.04,94.86,94.93,72709.0,94.9144,94.9144,94.7346,94.8045,72709.0
2025-02-13 11:55:00,94.93,94.93,94.69,94.86,93990.0,94.8045,94.8045,94.5648,94.7346,93990.0
2025-02-13 12:00:00,94.85,95.05,94.78,95.0,92141.0,94.7246,94.9244,94.6547,94.8744,92141.0
2025-02-13 12:05:00,94.98,95.11,94.92,94.93,95179.0,94.8545,94.9843,94.7945,94.8045,95179.0
2025-02-13 12:10:00,94.94,95.04,94.8,94.87,53288.0,94.8145,94.9144,94.6747,94.7446,53288.0
2025-02-13 12:15:00,94.87,94.93,94.77,94.82,46923.0,94.7446,94.8045,94.6447,94.6947,46923.0
2025-02-13 12:20:00,94.82,94.99,94.82,94.9,61989.0,94.6947,94.8644,94.6947,94.7746,61989.0
2025-02-13 12:25:00,94.9,95.08,94.88,94.9,64895.0,94.7746,94.9543,94.7546,94.7746,64895.0
2025-02-13 12:30:00,94.92,94.92,94.77,94.89,43855.0,94.7945,94.7945,94.6447,94.7646,43855.0
2025-02-13 12:35:00,94.89,94.91,94.8,94.91,40434.0,94.7646,94.7846,94.6747,94.7846,40434.0
2025-02-13 12:40:00,94.92,94.94,94.76,94.89,53450.0,94.7945,94.8145,94.6347,94.7646,53450.0
2025-02-13 12:45:00,94.9,95.08,94.89,95.04,75981.0,94.7746,94.9543,94.7646,94.9144,75981.0
2025-02-13 12:50:00,95.03,95.14,95.02,95.13,39809.0,94.9044,95.0142,94.8944,95.0043,39809.0
2025-02-13 12:55:00,95.12,95.12,94.86,94.94,46233.0,94.9943,94.9943,94.7346,94.8145,46233.0
2025-02-13 13:00:00,94.91,94.91,94.74,94.87,55182.0,94.7846,94.7846,94.6148,94.7446,55182.0
2025-02-13 13:05:00,94.89,94.92,94.81,94.85,31624.0,94.7646,94.7945,94.6847,94.7246,31624.0
2025-02-13 13:10:00,94.86,94.89,94.77,94.78,34160.0,94.7346,94.7646,94.6447,94.6547,34160.0
2025-02-13 13:15:00,94.78,94.82,94.38,94.52,115447.0,94.6547,94.6947,94.2553,94.3951,115447.0
2025-02-13 13:20:00,94.51,94.84,94.47,94.84,63289.0,94.3851,94.7146,94.3451,94.7146,63289.0
2025-02-13 13:25:00,94.84,95.05,94.84,94.97,103922.0,94.7146,94.9244,94.7146,94.8445,103922.0
2025-02-13 13:30:00,94.98,95.02,94.9,94.99,31933.0,94.8545,94.8944,94.7746,94.8644,31933.0
2025-02-13 13:35:00,94.97,95.1,94.89,95.1,49654.0,94.8445,94.9743,94.7646,94.9743,49654.0
2025-02-13 13:40:00,95.1,95.17,94.62,94.84,139753.0,94.9743,95.0442,94.4949,94.7146,139753.0
2025-02-13 13:45:00,94.8,95.17,94.73,95.15,70723.0,94.6747,95.0442,94.6048,95.0242,70723.0
2025-02-13 13:50:00,95.14,95.3,95.06,95.15,231895.0,95.0142,95.174,94.9344,95.0242,231895.0
2025-02-13 13:55:00,95.17,95.43,95.17,95.3,113636.0,95.0442,95.3039,95.0442,95.174,113636.0
2025-02-13 14:00:00,95.29,95.4,95.2,95.36,61674.0,95.164,95.2739,95.0742,95.234,61674.0
2025-02-13 14:05:00,95.35,95.42,95.21,95.24,84235.0,95.224,95.2939,95.0842,95.1141,84235.0
2025-02-13 14:10:00,95.24,95.27,95.03,95.15,110093.0,95.1141,95.1441,94.9044,95.0242,110093.0
2025-02-13 14:15:00,95.15,95.31,95.13,95.28,74060.0,95.0242,95.184,95.0043,95.1541,74060.0
2025-02-13 14:20:00,95.28,95.29,95.17,95.25,60248.0,95.1541,95.164,95.0442,95.1241,60248.0
2025-02-13 14:25:00,95.24,95.3,95.17,95.18,72452.0,95.1141,95.174,95.0442,95.0542,72452.0
2025-02-13 14:30:00,95.17,95.35,95.14,95.29,93293.0,95.0442,95.224,95.0142,95.164,93293.0
2025-02-13 14:35:00,95.29,95.42,95.27,95.4,84012.0,95.164,95.2939,95.1441,95.2739,84012.0
2025-02-13 14:40:00,95.39,95.41,95.2,95.33,62481.0,95.2639,95.2839,95.0742,95.204,62481.0
2025-02-13 14:45:00,95.33,95.44,95.29,95.43,66503.0,95.204,95.3139,95.164,95.3039,66503.0
2025-02-13 14:50:00,95.43,95.63,95.43,95.59,139146.0,95.3039,95.5036,95.3039,95.4637,139146.0
2025-02-13 14:55:00,95.59,95.66,95.14,95.27,248193.0,95.4637,95.5336,95.0142,95.1441,248193.0
2025-02-13 15:00:00,95.27,95.64,95.21,95.48,115027.0,95.1441,95.5136,95.0842,95.3538,115027.0
2025-02-13 15:05:00,95.48,95.74,95.46,95.73,98926.0,95.3538,95.6135,95.3338,95.6035,98926.0
2025-02-13 15:10:00,95.73,95.75,95.63,95.74,69997.0,95.6035,95.6234,95.5036,95.6135,69997.0
2025-02-13 15:15:00,95.72,95.74,95.64,95.68,80617.0,95.5935,95.6135,95.5136,95.5535,80617.0
2025-02-13 15:20:00,95.68,95.71,95.55,95.59,113629.0,95.5535,95.5835,95.4237,95.4637,113629.0
2025-02-13 15:25:00,95.59,95.71,95.55,95.71,93601.0,95.4637,95.5835,95.4237,95.5835,93601.0
2025-02-13 15:30:00,95.7,95.71,95.58,95.66,99598.0,95.5735,95.5835,95.4537,95.5336,99598.0
2025-02-13 15:35:00,95.67,95.74,95.57,95.72,148998.0,95.5435,95.6135,95.4437,95.5935,148998.0
2025-02-13 15:40:00,95.72,95.89,95.71,95.86,146596.0,95.5935,95.7633,95.5835,95.7333,146596.0
2025-02-13 15:45:00,95.88,96.03,95.8,96.01,241549.0,95.7533,95.9031,95.6734,95.8831,241549.0
2025-02-13 15:50:00,96.05,96.07,95.63,95.66,397937.0,95.923,95.943,95.5036,95.5336,397937.0
2025-02-13 15:55:00,95.66,95.81,95.16,95.67,850220.0,95.5336,95.6834,95.0342,95.5435,850220.0
2025-02-14 09:30:00,98.48,99.83,98.0,99.47,1575390.0,98.3498,99.698,97.8705,99.3385,1575390.0
2025-02-14 09:35:00,99.47,100.52,99.46,100.1,1031315.0,99.3385,100.3871,99.3285,99.9677,1031315.0
2025-02-14 09:40:00,100.14,100.66,99.73,100.22,796585.0,100.0076,100.527,99.5982,100.0875,796585.0
2025-02-14 09:45:00,100.2,100.47,99.89,100.25,447005.0,100.0676,100.3372,99.758,100.1175,447005.0
2025-02-14 09:50:00,100.23,100.7,99.0,99.19,496048.0,100.0975,100.5669,98.8691,99.0589,496048.0
2025-02-14 09:55:00,99.19,99.75,98.99,99.35,331207.0,99.0589,99.6182,98.8592,99.2187,331207.0
2025-02-14 10:00:00,99.33,99.47,98.58,98.81,328540.0,99.1987,99.3385,98.4497,98.6794,328540.0
2025-02-14 10:05:00,98.86,98.96,98.27,98.52,271705.0,98.7293,98.8292,98.1401,98.3898,271705.0
2025-02-14 10:10:00,98.53,98.77,98.13,98.34,215506.0,98.3998,98.6394,98.0003,98.21,215506.0
2025-02-14 10:15:00,98.34,98.51,98.15,98.36,218277.0,98.21,98.3798,98.0203,98.23,218277.0
2025-02-14 10:20:00,98.48,99.0,98.44,98.86,163140.0,98.3498,98.8691,98.3099,98.7293,163140.0
2025-02-14 10:25:00,98.83,99.0,98.56,98.89,177172.0,98.6994,98.8691,98.4297,98.7593,177172.0
2025-02-14 10:30:00,98.87,98.9,98.32,98.4,138806.0,98.7393,98.7693,98.19,98.2699,138806.0
2025-02-14 10:35:00,98.4,98.89,98.4,98.82,121979.0,98.2699,98.7593,98.2699,98.6894,121979.0
2025-02-14 10:40:00,98.82,98.95,98.51,98.65,96625.0,98.6894,98.8192,98.3798,98.5196,96625.0
2025-02-14 10:45:00,98.65,98.72,98.31,98.51,75180.0,98.5196,98.5895,98.1801,98.3798,75180.0
2025-02-14 10:50:00,98.53,98.58,98.18,98.42,114202.0,98.3998,98.4497,98.0502,98.2899,114202.0
2025-02-14 10:55:00,98.4,98.75,98.31,98.61,98724.0,98.2699,98.6195,98.1801,98.4797,98724.0
2025-02-14 11:00:00,98.66,98.85,98.52,98.8,73424.0,98.5296,98.7193,98.3898,98.6694,73424.0
2025-02-14 11:05:00,98.79,98.92,98.62,98.92,95891.0,98.6594,98.7893,98.4896,98.7893,95891.0
2025-02-14 11:10:00,98.93,98.95,98.34,98.45,130653.0,98.7992,98.8192,98.21,98.3199,130653.0
2025-02-14 11:15:00,98.45,98.61,98.28,98.31,100436.0,98.3199,98.4797,98.1501,98.1801,100436.0
2025-02-14 11:20:00,98.31,98.79,98.18,98.7,109405.0,98.1801,98.6594,98.0502,98.5695,109405.0
2025-02-14 11:25:00,98.7,98.94,98.64,98.86,85812.0,98.5695,98.8092,98.5096,98.7293,85812.0
2025-02-14 11:30:00,98.86,98.88,98.66,98.69,81194.0,98.7293,98.7493,98.5296,98.5596,81194.0
2025-02-14 11:35:00,98.69,98.72,98.46,98.61,69873.0,98.5596,98.5895,98.3299,98.4797,69873.0
2025-02-14 11:40:00,98.6,98.63,98.41,98.54,74143.0,98.4697,98.4996,98.2799,98.4098,74143.0
2025-02-14 11:45:00,98.5,98.61,98.35,98.39,90657.0,98.3698,98.4797,98.22,98.26,90657.0
2025-02-14 11:50:00,98.39,98.61,98.24,98.58,73381.0,98.26,98.4797,98.1101,98.4497,73381.0
2025-02-14 11:55:00,98.57,98.65,98.49,98.58,64859.0,98.4397,98.5196,98.3598,98.4497,64859.0
2025-02-14 12:00:00,98.58,98.58,98.36,98.45,64775.0,98.4497,98.4497,98.23,98.3199,64775.0
2025-02-14 12:05:00,98.45,98.57,98.39,98.52,120055.0,98.3199,98.4397,98.26,98.3898,120055.0
2025-02-14 12:10:00,98.51,98.73,98.48,98.67,65488.0,98.3798,98.5995,98.3498,98.5396,65488.0
2025-02-14 12:15:00,98.67,98.8,98.63,98.71,90011.0,98.5396,98.6694,98.4996,98.5795,90011.0
2025-02-14 12:20:00,98.72,98.93,98.72,98.89,102201.0,98.5895,98.7992,98.5895,98.7593,102201.0
2025-02-14 12:25:00,98.91,98.95,98.48,98.51,77782.0,98.7793,98.8192,98.3498,98.3798,77782.0
2025-02-14 12:30:00,98.52,98.61,98.32,98.42,59387.0,98.3898,98.4797,98.19,98.2899,59387.0
2025-02-14 12:35:00,98.43,98.47,98.26,98.35,49047.0,98.2999,98.3398,98.1301,98.22,49047.0
2025-02-14 12:40:00,98.35,98.51,98.26,98.46,54108.0,98.22,98.3798,98.1301,98.3299,54108.0
2025-02-14 12:45:00,98.47,98.62,98.47,98.54,50911.0,98.3398,98.4896,98.3398,98.4098,50911.0
2025-02-14 12:50:00,98.54,98.97,98.53,98.94,92602.0,98.4098,98.8392,98.3998,98.8092,92602.0
2025-02-14 12:55:00,98.92,98.96,98.79,98.86,95490.0,98.7893,98.8292,98.6594,98.7293,95490.0
2025-02-14 13:00:00,98.87,98.9,98.67,98.7,62791.0,98.7393,98.7693,98.5396,98.5695,62791.0
2025-02-14 13:05:00,98.69,98.93,98.67,98.83,72768.0,98.5596,98.7992,98.5396,98.6994,72768.0
2025-02-14 13:10:00,98.83,99.02,98.77,98.89,102389.0,98.6994,98.8891,98.6394,98.7593,102389.0
2025-02-14 13:15:00,98.9,99.03,98.85,98.88,67587.0,98.7693,98.8991,98.7193,98.7493,67587.0
2025-02-14 13:20:00,98.87,98.88,98.47,98.49,91459.0,98.7393,98.7493,98.3398,98.3598,91459.0
2025-02-14 13:25:00,98.49,98.55,98.37,98.41,78186.0,98.3598,98.4197,98.24,98.2799,78186.0
2025-02-14 13:30:00,98.42,98.69,98.41,98.61,105153.0,98.2899,98.5596,98.2799,98.4797,105153.0
2025-02-14 13:35:00,98.63,98.8,98.61,98.68,56246.0,98.4996,98.6694,98.4797,98.5496,56246.0
2025-02-14 13:40:00,98.67,98.83,98.61,98.64,58578.0,98.5396,98.6994,98.4797,98.5096,58578.0
2025-02-14 13:45:00,98.65,98.79,98.62,98.69,50533.0,98.5196,98.6594,98.4896,98.5596,50533.0
2025-02-14 13:50:00,98.69,98.86,98.64,98.86,53627.0,98.5596,98.7293,98.5096,98.7293,53627.0
2025-02-14 13:55:00,98.84,98.87,98.71,98.8,59038.0,98.7094,98.7393,98.5795,98.6694,59038.0
2025-02-14 14:00:00,98.8,98.97,98.72,98.97,69353.0,98.6694,98.8392,98.5895,98.8392,69353.0
2025-02-14 14:05:00,98.95,99.0,98.76,98.97,90585.0,98.8192,98.8691,98.6295,98.8392,90585.0
2025-02-14 14:10:00,98.98,99.01,98.86,98.89,74860.0,98.8492,98.8791,98.7293,98.7593,74860.0
2025-02-14 14:15:00,98.9,98.91,98.62,98.69,72106.0,98.7693,98.7793,98.4896,98.5596,72106.0
2025-02-14 14:20:00,98.68,98.88,98.64,98.87,40298.0,98.5496,98.7493,98.5096,98.7393,40298.0
2025-02-14 14:25:00,98.87,99.01,98.86,98.96,107918.0,98.7393,98.8791,98.7293,98.8292,107918.0
2025-02-14 14:30:00,98.97,98.97,98.82,98.9,71053.0,98.8392,98.8392,98.6894,98.7693,71053.0
2025-02-14 14:35:00,98.89,98.95,98.83,98.88,48993.0,98.7593,98.8192,98.6994,98.7493,48993.0
2025-02-14 14:40:00,98.88,98.97,98.83,98.83,44927.0,98.7493,98.8392,98.6994,98.6994,44927.0
2025-02-14 14:45:00,98.84,98.99,98.83,98.99,97891.0,98.7094,98.8592,98.6994,98.8592,97891.0
2025-02-14 14:50:00,98.98,98.98,98.88,98.96,50457.0,98.8492,98.8492,98.7493,98.8292,50457.0
2025-02-14 14:55:00,98.97,99.12,98.96,99.03,85275.0,98.8392,98.989,98.8292,98.8991,85275.0
2025-02-14 15:00:00,99.02,99.03,98.9,98.96,59380.0,98.8891,98.8991,98.7693,98.8292,59380.0
2025-02-14 15:05:00,98.97,99.09,98.96,99.07,71386.0,98.8392,98.959,98.8292,98.9391,71386.0
2025-02-14 15:10:00,99.08,99.29,99.03,99.27,96752.0,98.949,99.1588,98.8991,99.1388,96752.0
2025-02-14 15:15:00,99.29,99.3,99.19,99.2,101542.0,99.1588,99.1687,99.0589,99.0689,101542.0
2025-02-14 15:20:00,99.2,99.33,99.14,99.31,114837.0,99.0689,99.1987,99.009,99.1787,114837.0
2025-02-14 15:25:00,99.31,99.59,99.29,99.31,301958.0,99.1787,99.4584,99.1588,99.1787,301958.0
2025-02-14 15:30:00,99.33,99.62,99.3,99.6,249125.0,99.1987,99.4883,99.1687,99.4684,249125.0
2025-02-14 15:35:00,99.6,99.97,99.6,99.95,284129.0,99.4684,99.8379,99.4684,99.8179,284129.0
2025-02-14 15:40:00,99.95,99.96,99.5,99.55,293533.0,99.8179,99.8279,99.3685,99.4184,293533.0
2025-02-14 15:45:00,99.55,99.68,99.45,99.68,133658.0,99.4184,99.5482,99.3186,99.5482,133658.0
2025-02-14 15:50:00,99.68,99.76,99.38,99.42,309029.0,99.5482,99.6281,99.2486,99.2886,309029.0
2025-02-14 15:55:00,99.42,99.77,99.39,99.52,679789.0,99.2886,99.6381,99.2586,99.3885,679789.0
2025-02-18 09:30:00,102.55,104.48,102.04,104.35,1679363.0,102.4145,104.3419,101.9051,104.2121,1679363.0
2025-02-18 09:35:00,104.35,105.05,104.14,104.68,1013507.0,104.2121,104.9111,104.0024,104.5416,1013507.0
2025-02-18 09:40:00,104.7,104.99,103.45,103.47,619493.0,104.5616,104.8512,103.3133,103.3332,619493.0
2025-02-18 09:45:00,103.47,103.75,103.01,103.17,353586.0,103.3332,103.6129,102.8738,103.0336,353586.0
2025-02-18 09:50:00,103.2,104.29,102.99,103.87,404476.0,103.0636,104.1522,102.8539,103.7327,404476.0
2025-02-18 09:55:00,103.87,103.96,103.32,103.56,226277.0,103.7327,103.8226,103.1834,103.4231,226277.0
2025-02-18 10:00:00,103.54,103.98,103.11,103.93,264876.0,103.4031,103.8426,102.9737,103.7926,264876.0
2025-02-18 10:05:00,103.93,104.27,103.65,104.24,328690.0,103.7926,104.1322,103.513,104.1022,328690.0
2025-02-18 10:10:00,104.22,104.48,103.93,104.44,220578.0,104.0822,104.3419,103.7926,104.302,220578.0
2025-02-18 10:15:00,104.45,104.56,104.14,104.22,278694.0,104.3119,104.4218,104.0024,104.0822,278694.0
2025-02-18 10:20:00,104.21,104.46,104.14,104.44,188735.0,104.0723,104.3219,104.0024,104.302,188735.0
2025-02-18 10:25:00,104.41,104.5,103.93,104.2,184495.0,104.272,104.3619,103.7926,104.0623,184495.0
2025-02-18 10:30:00,104.2,104.4,103.95,103.99,196551.0,104.0623,104.262,103.8126,103.8525,196551.0
2025-02-18 10:35:00,103.96,104.44,103.89,104.38,168921.0,103.8226,104.302,103.7527,104.242,168921.0
2025-02-18 10:40:00,104.37,104.42,104.05,104.12,119730.0,104.232,104.282,103.9125,103.9824,119730.0
2025-02-18 10:45:00,104.11,104.36,103.91,104.19,187224.0,103.9724,104.2221,103.7727,104.0523,187224.0
2025-02-18 10:50:00,104.2,104.32,104.11,104.22,106049.0,104.0623,104.1821,103.9724,104.0822,106049.0
2025-02-18 10:55:00,104.23,104.32,104.04,104.25,150341.0,104.0922,104.1821,103.9025,104.1122,150341.0
2025-02-18 11:00:00,104.25,105.21,104.23,105.2,555105.0,104.1122,105.0709,104.0922,105.061,555105.0
2025-02-18 11:05:00,105.2,105.34,104.93,105.22,339617.0,105.061,105.2008,104.7913,105.0809,339617.0
2025-02-18 11:10:00,105.22,105.37,105.13,105.3,204797.0,105.0809,105.2307,104.991,105.1608,204797.0
2025-02-18 11:15:00,105.3,105.77,105.21,105.35,266975.0,105.1608,105.6302,105.0709,105.2108,266975.0
2025-02-18 11:20:00,105.34,105.51,105.12,105.5,181928.0,105.2008,105.3705,104.9811,105.3606,181928.0
2025-02-18 11:25:00,105.51,105.93,105.51,105.83,365293.0,105.3705,105.79,105.3705,105.6901,365293.0
2025-02-18 11:30:00,105.82,105.87,105.35,105.39,153514.0,105.6801,105.7301,105.2108,105.2507,153514.0
2025-02-18 11:35:00,105.39,105.56,104.99,105.43,257401.0,105.2507,105.4205,104.8512,105.2906,257401.0
2025-02-18 11:40:00,105.41,105.58,105.38,105.39,190889.0,105.2707,105.4404,105.2407,105.2507,190889.0
2025-02-18 11:45:00,105.38,105.46,105.23,105.31,144055.0,105.2407,105.3206,105.0909,105.1708,144055.0
2025-02-18 11:50:00,105.33,105.36,105.09,105.27,120560.0,105.1908,105.2207,104.9511,105.1309,120560.0
2025-02-18 11:55:00,105.27,105.31,105.05,105.17,102462.0,105.1309,105.1708,104.9111,105.031,102462.0
2025-02-18 12:00:00,105.16,105.54,105.15,105.54,122905.0,105.021,105.4005,105.011,105.4005,122905.0
2025-02-18 12:05:00,105.55,105.7,105.32,105.34,112735.0,105.4105,105.5603,105.1808,105.2008,112735.0
2025-02-18 12:10:00,105.34,105.5,105.2,105.5,110548.0,105.2008,105.3606,105.061,105.3606,110548.0
2025-02-18 12:15:00,105.49,105.54,105.29,105.42,82346.0,105.3506,105.4005,105.1508,105.2807,82346.0
2025-02-18 12:20:00,105.43,105.54,105.33,105.43,76638.0,105.2906,105.4005,105.1908,105.2906,76638.0
2025-02-18 12:25:00,105.44,105.48,105.23,105.26,68765.0,105.3006,105.3406,105.0909,105.1209,68765.0
2025-02-18 12:30:00,105.25,105.52,105.25,105.41,179727.0,105.1109,105.3805,105.1109,105.2707,179727.0
2025-02-18 12:35:00,105.41,105.56,105.33,105.52,71146.0,105.2707,105.4205,105.1908,105.3805,71146.0
2025-02-18 12:40:00,105.52,105.68,105.51,105.6,86093.0,105.3805,105.5403,105.3705,105.4604,86093.0
2025-02-18 12:45:00,105.6,105.83,105.6,105.74,106442.0,105.4604,105.6901,105.4604,105.6002,106442.0
2025-02-18 12:50:00,105.75,106.06,105.72,106.06,245906.0,105.6102,105.9198,105.5803,105.9198,245906.0
2025-02-18 12:55:00,106.06,106.12,105.74,105.8,217619.0,105.9198,105.9797,105.6002,105.6602,217619.0
2025-02-18 13:00:00,105.79,106.2,105.7,106.17,100988.0,105.6502,106.0596,105.5603,106.0297,100988.0
2025-02-18 13:05:00,106.17,106.4,106.14,106.32,151504.0,106.0297,106.2594,105.9997,106.1795,151504.0
2025-02-18 13:10:00,106.31,106.37,106.09,106.27,194816.0,106.1695,106.2294,105.9498,106.1295,194816.0
2025-02-18 13:15:00,106.29,106.38,106.16,106.24,140612.0,106.1495,106.2394,106.0197,106.0996,140612.0
2025-02-18 13:20:00,106.23,106.47,106.18,106.46,146385.0,106.0896,106.3293,106.0397,106.3193,146385.0
2025-02-18 13:25:00,106.46,106.59,106.38,106.45,213688.0,106.3193,106.4491,106.2394,106.3093,213688.0
2025-02-18 13:30:00,106.44,106.44,105.86,106.07,225280.0,106.2993,106.2993,105.7201,105.9298,225280.0
2025-02-18 13:35:00,106.07,106.19,105.93,106.18,91017.0,105.9298,106.0496,105.79,106.0397,91017.0
2025-02-18 13:40:00,106.18,106.28,106.09,106.21,58027.0,106.0397,106.1395,105.9498,106.0696,58027.0
2025-02-18 13:45:00,106.2,106.42,106.17,106.42,106260.0,106.0596,106.2793,106.0297,106.2793,106260.0
2025-02-18 13:50:00,106.42,106.42,105.97,106.11,108949.0,106.2793,106.2793,105.8299,105.9697,108949.0
2025-02-18 13:55:00,106.11,106.5,105.99,106.48,145276.0,105.9697,106.3592,105.8499,106.3393,145276.0
2025-02-18 14:00:00,106.5,106.6,106.46,106.53,129759.0,106.3592,106.4591,106.3193,106.3892,129759.0
2025-02-18 14:05:00,106.53,106.58,106.02,106.1,136012.0,106.3892,106.4391,105.8799,105.9598,136012.0
2025-02-18 14:10:00,106.14,106.49,106.06,106.39,97988.0,105.9997,106.3492,105.9198,106.2494,97988.0
2025-02-18 14:15:00,106.39,106.39,106.19,106.33,122136.0,106.2494,106.2494,106.0496,106.1895,122136.0
2025-02-18 14:20:00,106.33,106.65,106.24,106.58,145551.0,106.1895,106.509,106.0996,106.4391,145551.0
2025-02-18 14:25:00,106.59,106.69,106.55,106.64,165586.0,106.4491,106.549,106.4092,106.499,165586.0
2025-02-18 14:30:00,106.65,106.71,106.53,106.69,134247.0,106.509,106.569,106.3892,106.549,134247.0
2025-02-18 14:35:00,106.68,106.73,106.58,106.59,134798.0,106.539,106.5889,106.4391,106.4491,134798.0
2025-02-18 14:40:00,106.59,106.66,106.29,106.6,149189.0,106.4491,106.519,106.1495,106.4591,149189.0
2025-02-18 14:45:00,106.57,106.65,106.47,106.59,78502.0,106.4291,106.509,106.3293,106.4491,78502.0
2025-02-18 14:50:00,106.59,106.62,106.45,106.45,87493.0,106.4491,106.4791,106.3093,106.3093,87493.0
2025-02-18 14:55:00,106.44,106.65,106.41,106.64,150965.0,106.2993,106.509,106.2694,106.499,150965.0
2025-02-18 15:00:00,106.64,106.74,106.52,106.6,146529.0,106.499,106.5989,106.3792,106.4591,146529.0
2025-02-18 15:05:00,106.6,106.69,106.47,106.68,83320.0,106.4591,106.549,106.3293,106.539,83320.0
2025-02-18 15:10:00,106.67,106.83,106.58,106.83,106236.0,106.529,106.6888,106.4391,106.6888,106236.0
2025-02-18 15:15:00,106.83,106.89,106.64,106.88,162264.0,106.6888,106.7487,106.499,106.7387,162264.0
2025-02-18 15:20:00,106.89,107.4,106.89,107.38,385238.0,106.7487,107.258,106.7487,107.2381,385238.0
2025-02-18 15:25:00,107.38,107.74,107.35,107.7,450344.0,107.2381,107.5976,107.2081,107.5576,450344.0
2025-02-18 15:30:00,107.7,107.88,107.53,107.66,426583.0,107.5576,107.7374,107.3879,107.5177,426583.0
2025-02-18 15:35:00,107.66,107.68,107.04,107.12,419892.0,107.5177,107.5377,106.8985,106.9784,419892.0
2025-02-18 15:40:00,107.12,107.53,107.11,107.38,303821.0,106.9784,107.3879,106.9684,107.2381,303821.0
2025-02-18 15:45:00,107.39,107.53,107.04,107.25,283409.0,107.2481,107.3879,106.8985,107.1082,283409.0
2025-02-18 15:50:00,107.25,107.28,106.69,106.79,537543.0,107.1082,107.1382,106.549,106.6488,537543.0
2025-02-18 15:55:00,106.78,107.05,106.71,106.79,1116762.0,106.6389,106.9085,106.569,106.6488,1116762.0
2025-02-19 09:30:00,105.8,106.57,105.37,106.12,751078.0,105.6602,106.4291,105.2307,105.9797,751078.0
2025-02-19 09:35:00,106.11,107.19,106.06,106.64,415799.0,105.9697,107.0483,105.9198,106.499,415799.0
2025-02-19 09:40:00,106.64,106.71,105.68,105.72,263432.0,106.499,106.569,105.5403,105.5803,263432.0
2025-02-19 09:45:00,105.68,106.48,105.67,106.02,232761.0,105.5403,106.3393,105.5303,105.8799,232761.0
2025-02-19 09:50:00,106.02,106.34,105.94,106.0,187949.0,105.8799,106.1994,105.8,105.8599,187949.0
2025-02-19 09:55:00,105.99,106.08,105.56,105.66,160022.0,105.8499,105.9398,105.4205,105.5203,160022.0
2025-02-19 10:00:00,105.65,105.87,105.45,105.78,241693.0,105.5104,105.7301,105.3106,105.6402,241693.0
2025-02-19 10:05:00,105.79,105.93,105.6,105.75,164803.0,105.6502,105.79,105.4604,105.6102,164803.0
2025-02-19 10:10:00,105.77,106.0,105.72,105.84,94988.0,105.6302,105.8599,105.5803,105.7001,94988.0
2025-02-19 10:15:00,105.84,106.24,105.8,105.95,104947.0,105.7001,106.0996,105.6602,105.81,104947.0
2025-02-19 10:20:00,105.94,105.95,105.7,105.88,117980.0,105.8,105.81,105.5603,105.7401,117980.0
2025-02-19 10:25:00,105.88,105.96,105.63,105.69,119400.0,105.7401,105.8199,105.4904,105.5503,119400.0
2025-02-19 10:30:00,105.71,106.07,105.68,105.75,192549.0,105.5703,105.9298,105.5403,105.6102,192549.0
2025-02-19 10:35:00,105.72,105.76,105.27,105.49,179930.0,105.5803,105.6202,105.1309,105.3506,179930.0
2025-02-19 10:40:00,105.51,105.54,105.18,105.21,183292.0,105.3705,105.4005,105.041,105.0709,183292.0
2025-02-19 10:45:00,105.22,105.65,105.19,105.65,163843.0,105.0809,105.5104,105.051,105.5104,163843.0
2025-02-19 10:50:00,105.65,105.69,105.4,105.52,88533.0,105.5104,105.5503,105.2607,105.3805,88533.0
2025-02-19 10:55:00,105.51,105.52,104.88,105.01,292835.0,105.3705,105.3805,104.7414,104.8712,292835.0
2025-02-19 11:00:00,105.01,105.35,105.0,105.26,158289.0,104.8712,105.2108,104.8612,105.1209,158289.0
2025-02-19 11:05:00,105.26,105.29,105.02,105.11,136369.0,105.1209,105.1508,104.8812,104.9711,136369.0
2025-02-19 11:10:00,105.09,105.57,104.99,105.04,255391.0,104.9511,105.4305,104.8512,104.9012,255391.0
2025-02-19 11:15:00,105.05,105.24,104.91,105.01,158505.0,104.9111,105.1009,104.7713,104.8712,158505.0
2025-02-19 11:20:00,105.02,105.31,104.91,105.23,149795.0,104.8812,105.1708,104.7713,105.0909,149795.0
2025-02-19 11:25:00,105.25,105.37,105.18,105.18,99474.0,105.1109,105.2307,105.041,105.041,99474.0
2025-02-19 11:30:00,105.2,105.3,105.12,105.23,87547.0,105.061,105.1608,104.9811,105.0909,87547.0
2025-02-19 11:35:00,105.22,105.25,105.0,105.02,112339.0,105.0809,105.1109,104.8612,104.8812,112339.0
2025-02-19 11:40:00,105.02,105.37,105.0,105.34,190557.0,104.8812,105.2307,104.8612,105.2008,190557.0
2025-02-19 11:45:00,105.34,105.35,105.11,105.14,144389.0,105.2008,105.2108,104.9711,105.001,144389.0
2025-02-19 11:50:00,105.12,105.26,105.05,105.05,98524.0,104.9811,105.1209,104.9111,104.9111,98524.0
2025-02-19 11:55:00,105.06,105.1,104.81,104.91,157850.0,104.9211,104.9611,104.6715,104.7713,157850.0
2025-02-19 12:00:00,104.9,104.9,104.52,104.58,147755.0,104.7613,104.7613,104.3818,104.4418,147755.0
2025-02-19 12:05:00,104.59,104.63,104.43,104.43,146016.0,104.4518,104.4917,104.292,104.292,146016.0
2025-02-19 12:10:00,104.43,104.43,104.09,104.12,189041.0,104.292,104.292,103.9524,103.9824,189041.0
2025-02-19 12:15:00,104.13,104.23,103.85,104.03,200882.0,103.9924,104.0922,103.7127,103.8925,200882.0
2025-02-19 12:20:00,104.02,104.05,103.64,103.68,129197.0,103.8825,103.9125,103.503,103.543,129197.0
2025-02-19 12:25:00,103.66,103.83,103.63,103.78,138812.0,103.523,103.6928,103.493,103.6428,138812.0
2025-02-19 12:30:00,103.8,103.8,103.62,103.7,95297.0,103.6628,103.6628,103.483,103.5629,95297.0
2025-02-19 12:35:00,103.69,103.97,103.67,103.94,146397.0,103.5529,103.8326,103.533,103.8026,146397.0
2025-02-19 12:40:00,103.94,104.27,103.93,104.25,166635.0,103.8026,104.1322,103.7926,104.1122,166635.0
2025-02-19 12:45:00,104.24,104.34,104.15,104.16,143926.0,104.1022,104.2021,104.0123,104.0223,143926.0
2025-02-19 12:50:00,104.14,104.24,104.07,104.11,94495.0,104.0024,104.1022,103.9324,103.9724,94495.0
2025-02-19 12:55:00,104.11,104.13,103.66,103.74,129868.0,103.9724,103.9924,103.523,103.6029,129868.0
2025-02-19 13:00:00,103.74,104.17,103.63,104.15,105247.0,103.6029,104.0323,103.493,104.0123,105247.0
2025-02-19 13:05:00,104.15,104.22,103.84,103.86,57749.0,104.0123,104.0822,103.7027,103.7227,57749.0
2025-02-19 13:10:00,103.85,104.25,103.85,104.18,57825.0,103.7127,104.1122,103.7127,104.0423,57825.0
2025-02-19 13:15:00,104.17,104.25,104.08,104.11,72711.0,104.0323,104.1122,103.9424,103.9724,72711.0
2025-02-19 13:20:00,104.1,104.1,103.84,103.84,91146.0,103.9624,103.9624,103.7027,103.7027,91146.0
2025-02-19 13:25:00,103.84,104.15,103.81,104.01,56228.0,103.7027,104.0123,103.6728,103.8725,56228.0
2025-02-19 13:30:00,104.04,104.21,104.01,104.08,45281.0,103.9025,104.0723,103.8725,103.9424,45281.0
2025-02-19 13:35:00,104.11,104.24,104.05,104.13,51378.0,103.9724,104.1022,103.9125,103.9924,51378.0
2025-02-19 13:40:00,104.13,104.13,103.98,104.06,51706.0,103.9924,103.9924,103.8426,103.9225,51706.0
2025-02-19 13:45:00,104.07,104.16,104.05,104.12,37733.0,103.9324,104.0223,103.9125,103.9824,37733.0
2025-02-19 13:50:00,104.11,104.12,103.95,104.03,49800.0,103.9724,103.9824,103.8126,103.8925,49800.0
2025-02-19 13:55:00,104.03,104.13,103.96,104.03,49852.0,103.8925,103.9924,103.8226,103.8925,49852.0
2025-02-19 14:00:00,104.03,104.26,104.02,104.12,118743.0,103.8925,104.1222,103.8825,103.9824,118743.0
2025-02-19 14:05:00,104.12,104.25,104.08,104.19,35125.0,103.9824,104.1122,103.9424,104.0523,35125.0
2025-02-19 14:10:00,104.19,104.25,104.05,104.24,40881.0,104.0523,104.1122,103.9125,104.1022,40881.0
2025-02-19 14:15:00,104.26,104.43,104.26,104.37,76364.0,104.1222,104.292,104.1222,104.232,76364.0
2025-02-19 14:20:00,104.37,104.48,104.26,104.29,61484.0,104.232,104.3419,104.1222,104.1522,61484.0
2025-02-19 14:25:00,104.28,104.41,104.16,104.4,58222.0,104.1422,104.272,104.0223,104.262,58222.0
2025-02-19 14:30:00,104.4,104.59,104.3,104.59,80741.0,104.262,104.4518,104.1621,104.4518,80741.0
2025-02-19 14:35:00,104.59,104.65,104.5,104.61,65293.0,104.4518,104.5117,104.3619,104.4717,65293.0
2025-02-19 14:40:00,104.6,104.71,104.49,104.5,76374.0,104.4617,104.5716,104.3519,104.3619,76374.0
2025-02-19 14:45:00,104.51,104.68,104.51,104.58,50178.0,104.3719,104.5416,104.3719,104.4418,50178.0
2025-02-19 14:50:00,104.58,104.69,104.5,104.69,59801.0,104.4418,104.5516,104.3619,104.5516,59801.0
2025-02-19 14:55:00,104.69,104.79,104.6,104.61,81258.0,104.5516,104.6515,104.4617,104.4717,81258.0
2025-02-19 15:00:00,104.6,104.65,104.46,104.64,72950.0,104.4617,104.5117,104.3219,104.5017,72950.0
2025-02-19 15:05:00,104.65,104.67,104.52,104.55,38439.0,104.5117,104.5317,104.3818,104.4118,38439.0
2025-02-19 15:10:00,104.54,104.58,104.42,104.47,50140.0,104.4018,104.4418,104.282,104.3319,50140.0
2025-02-19 15:15:00,104.46,104.52,104.38,104.39,59550.0,104.3219,104.3818,104.242,104.252,59550.0
2025-02-19 15:20:00,104.4,104.46,104.15,104.32,76276.0,104.262,104.3219,104.0123,104.1821,76276.0
2025-02-19 15:25:00,104.32,104.32,103.63,103.73,151166.0,104.1821,104.1821,103.493,103.5929,151166.0
2025-02-19 15:30:00,103.73,104.21,103.72,104.16,106843.0,103.5929,104.0723,103.5829,104.0223,106843.0
2025-02-19 15:35:00,104.15,104.25,103.82,103.91,128995.0,104.0123,104.1122,103.6828,103.7727,128995.0
2025-02-19 15:40:00,103.91,104.22,103.9,104.1,96904.0,103.7727,104.0822,103.7627,103.9624,96904.0
2025-02-19 15:45:00,104.1,104.2,103.98,104.19,118186.0,103.9624,104.0623,103.8426,104.0523,118186.0
2025-02-19 15:50:00,104.19,104.45,104.15,104.43,244153.0,104.0523,104.3119,104.0123,104.292,244153.0
2025-02-19 15:55:00,104.42,104.54,104.31,104.36,619403.0,104.282,104.4018,104.1721,104.2221,619403.0
2025-02-20 09:30:00,103.98,104.32,103.23,103.61,458842.0,103.8426,104.1821,103.0936,103.4731,458842.0
2025-02-20 09:35:00,103.64,104.79,103.59,104.71,300431.0,103.503,104.6515,103.4531,104.5716,300431.0
2025-02-20 09:40:00,104.69,104.85,104.23,104.24,249171.0,104.5516,104.7114,104.0922,104.1022,249171.0
2025-02-20 09:45:00,104.23,104.35,103.68,103.79,237492.0,104.0922,104.2121,103.543,103.6528,237492.0
2025-02-20 09:50:00,103.82,103.93,102.89,103.12,311797.0,103.6828,103.7926,102.754,102.9837,311797.0
2025-02-20 09:55:00,103.08,103.47,102.76,102.93,180151.0,102.9438,103.3332,102.6242,102.794,180151.0
2025-02-20 10:00:00,102.95,103.33,102.34,103.27,321974.0,102.8139,103.1934,102.2047,103.1335,321974.0
2025-02-20 10:05:00,103.24,103.4,102.64,102.71,238267.0,103.1035,103.2633,102.5043,102.5742,238267.0
2025-02-20 10:10:00,102.71,103.37,102.64,103.0,264665.0,102.5742,103.2334,102.5043,102.8639,264665.0
2025-02-20 10:15:00,103.0,103.6,102.84,103.39,275530.0,102.8639,103.4631,102.7041,103.2533,275530.0
2025-02-20 10:20:00,103.41,103.6,103.23,103.55,133409.0,103.2733,103.4631,103.0936,103.4131,133409.0
2025-02-20 10:25:00,103.57,103.61,103.17,103.34,95710.0,103.4331,103.4731,103.0336,103.2034,95710.0
2025-02-20 10:30:00,103.34,103.48,103.06,103.11,123462.0,103.2034,103.3432,102.9238,102.9737,123462.0
2025-02-20 10:35:00,103.11,103.25,102.92,103.03,84650.0,102.9737,103.1135,102.784,102.8938,84650.0
2025-02-20 10:40:00,103.06,103.31,102.94,103.22,91973.0,102.9238,103.1734,102.8039,103.0836,91973.0
2025-02-20 10:45:00,103.21,103.26,102.93,103.01,69581.0,103.0736,103.1235,102.794,102.8738,69581.0
2025-02-20 10:50:00,103.01,103.25,102.83,103.15,99317.0,102.8738,103.1135,102.6941,103.0137,99317.0
2025-02-20 10:55:00,103.17,103.23,102.6,102.72,167935.0,103.0336,103.0936,102.4644,102.5842,167935.0
2025-02-20 11:00:00,102.74,103.23,102.7,103.16,195178.0,102.6042,103.0936,102.5643,103.0236,195178.0
2025-02-20 11:05:00,103.16,103.25,102.93,103.11,85985.0,103.0236,103.1135,102.794,102.9737,85985.0
2025-02-20 11:10:00,103.11,103.28,103.03,103.05,93576.0,102.9737,103.1435,102.8938,102.9138,93576.0
2025-02-20 11:15:00,103.05,103.05,102.74,102.98,121082.0,102.9138,102.9138,102.6042,102.8439,121082.0
2025-02-20 11:20:00,102.96,103.15,102.94,103.06,55357.0,102.8239,103.0137,102.8039,102.9238,55357.0
2025-02-20 11:25:00,103.06,103.29,102.92,103.24,81285.0,102.9238,103.1535,102.784,103.1035,81285.0
2025-02-20 11:30:00,103.27,103.42,103.24,103.38,47453.0,103.1335,103.2833,103.1035,103.2434,47453.0
2025-02-20 11:35:00,103.39,103.45,103.1,103.23,114399.0,103.2533,103.3133,102.9637,103.0936,114399.0
2025-02-20 11:40:00,103.22,103.41,103.19,103.35,40274.0,103.0836,103.2733,103.0536,103.2134,40274.0
2025-02-20 11:45:00,103.37,103.41,103.22,103.29,50767.0,103.2334,103.2733,103.0836,103.1535,50767.0
2025-02-20 11:50:00,103.3,103.58,103.22,103.57,76862.0,103.1635,103.4431,103.0836,103.4331,76862.0
2025-02-20 11:55:00,103.56,103.73,103.48,103.58,96413.0,103.4231,103.5929,103.3432,103.4431,96413.0
2025-02-20 12:00:00,103.56,103.91,103.55,103.83,71127.0,103.4231,103.7727,103.4131,103.6928,71127.0
2025-02-20 12:05:00,103.85,103.91,103.64,103.8,66976.0,103.7127,103.7727,103.503,103.6628,66976.0
2025-02-20 12:10:00,103.81,103.89,103.65,103.66,58508.0,103.6728,103.7527,103.513,103.523,58508.0
2025-02-20 12:15:00,103.68,103.87,103.66,103.84,26859.0,103.543,103.7327,103.523,103.7027,26859.0
2025-02-20 12:20:00,103.86,103.99,103.77,103.9,51213.0,103.7227,103.8525,103.6328,103.7627,51213.0
2025-02-20 12:25:00,103.92,103.97,103.88,103.88,30678.0,103.7826,103.8326,103.7427,103.7427,30678.0
2025-02-20 12:30:00,103.89,103.98,103.86,103.92,26435.0,103.7527,103.8426,103.7227,103.7826,26435.0
2025-02-20 12:35:00,103.92,104.06,103.91,103.99,55825.0,103.7826,103.9225,103.7727,103.8525,55825.0
2025-02-20 12:40:00,104.01,104.19,103.97,104.16,33221.0,103.8725,104.0523,103.8326,104.0223,33221.0
2025-02-20 12:45:00,104.16,104.19,103.91,103.92,48629.0,104.0223,104.0523,103.7727,103.7826,48629.0
2025-02-20 12:50:00,103.92,104.05,103.9,103.95,27407.0,103.7826,103.9125,103.7627,103.8126,27407.0
2025-02-20 12:55:00,103.96,104.0,103.78,103.79,30807.0,103.8226,103.8625,103.6428,103.6528,30807.0
2025-02-20 13:00:00,103.79,103.91,103.69,103.86,49061.0,103.6528,103.7727,103.5529,103.7227,49061.0
2025-02-20 13:05:00,103.83,103.91,103.73,103.82,56071.0,103.6928,103.7727,103.5929,103.6828,56071.0
2025-02-20 13:10:00,103.81,103.9,103.79,103.87,63409.0,103.6728,103.7627,103.6528,103.7327,63409.0
2025-02-20 13:15:00,103.87,103.89,103.69,103.69,51510.0,103.7327,103.7527,103.5529,103.5529,51510.0
2025-02-20 13:20:00,103.68,103.72,103.52,103.63,58702.0,103.543,103.5829,103.3832,103.493,58702.0
2025-02-20 13:25:00,103.61,103.68,103.51,103.63,41403.0,103.4731,103.543,103.3732,103.493,41403.0
2025-02-20 13:30:00,103.62,103.77,103.59,103.73,63803.0,103.483,103.6328,103.4531,103.5929,63803.0
2025-02-20 13:35:00,103.72,103.75,103.52,103.53,74756.0,103.5829,103.6129,103.3832,103.3932,74756.0
2025-02-20 13:40:00,103.53,103.68,103.52,103.55,102763.0,103.3932,103.543,103.3832,103.4131,102763.0
2025-02-20 13:45:00,103.57,103.61,103.45,103.45,95399.0,103.4331,103.4731,103.3133,103.3133,95399.0
2025-02-20 13:50:00,103.45,103.46,103.15,103.15,69440.0,103.3133,103.3233,103.0137,103.0137,69440.0
2025-02-20 13:55:00,103.16,103.45,103.07,103.4,166505.0,103.0236,103.3133,102.9338,103.2633,166505.0
2025-02-20 14:00:00,103.38,103.41,103.3,103.34,49471.0,103.2434,103.2733,103.1635,103.2034,49471.0
2025-02-20 14:05:00,103.35,103.46,103.23,103.31,54497.0,103.2134,103.3233,103.0936,103.1734,54497.0
2025-02-20 14:10:00,103.32,103.5,103.31,103.44,92082.0,103.1834,103.3632,103.1734,103.3033,92082.0
2025-02-20 14:15:00,103.43,103.43,103.28,103.35,35604.0,103.2933,103.2933,103.1435,103.2134,35604.0
2025-02-20 14:20:00,103.36,103.46,103.34,103.46,35753.0,103.2234,103.3233,103.2034,103.3233,35753.0
2025-02-20 14:25:00,103.46,103.46,103.3,103.32,51153.0,103.3233,103.3233,103.1635,103.1834,51153.0
2025-02-20 14:30:00,103.31,103.31,103.19,103.23,45363.0,103.1734,103.1734,103.0536,103.0936,45363.0
2025-02-20 14:35:00,103.23,103.23,103.03,103.03,59810.0,103.0936,103.0936,102.8938,102.8938,59810.0
2025-02-20 14:40:00,103.03,103.2,103.02,103.2,53342.0,102.8938,103.0636,102.8838,103.0636,53342.0
2025-02-20 14:45:00,103.2,103.42,103.16,103.4,44459.0,103.0636,103.2833,103.0236,103.2633,44459.0
2025-02-20 14:50:00,103.4,103.44,103.23,103.3,59018.0,103.2633,103.3033,103.0936,103.1635,59018.0
2025-02-20 14:55:00,103.28,103.34,103.24,103.29,48484.0,103.1435,103.2034,103.1035,103.1535,48484.0
2025-02-20 15:00:00,103.29,103.37,103.25,103.27,41505.0,103.1535,103.2334,103.1135,103.1335,41505.0
2025-02-20 15:05:00,103.26,103.27,103.08,103.09,41321.0,103.1235,103.1335,102.9438,102.9537,41321.0
2025-02-20 15:10:00,103.1,103.13,102.94,103.05,68888.0,102.9637,102.9937,102.8039,102.9138,68888.0
2025-02-20 15:15:00,103.04,103.05,102.84,102.93,79843.0,102.9038,102.9138,102.7041,102.794,79843.0
2025-02-20 15:20:00,102.94,103.03,102.89,102.91,95616.0,102.8039,102.8938,102.754,102.774,95616.0
2025-02-20 15:25:00,102.91,102.93,102.8,102.81,76414.0,102.774,102.794,102.6641,102.6741,76414.0
2025-02-20 15:30:00,102.83,102.92,102.81,102.92,84755.0,102.6941,102.784,102.6741,102.784,84755.0
2025-02-20 15:35:00,102.92,102.96,102.65,102.82,139622.0,102.784,102.8239,102.5143,102.6841,139622.0
2025-02-20 15:40:00,102.82,102.96,102.8,102.9,123208.0,102.6841,102.8239,102.6641,102.764,123208.0
2025-02-20 15:45:00,102.9,103.09,102.74,103.03,148619.0,102.764,102.9537,102.6042,102.8938,148619.0
2025-02-20 15:50:00,103.04,103.44,102.88,103.4,281971.0,102.9038,103.3033,102.744,103.2633,281971.0
2025-02-20 15:55:00,103.38,103.47,103.11,103.2,507047.0,103.2434,103.3332,102.9737,103.0636,507047.0
2025-02-21 09:30:00,103.61,103.67,102.57,102.7,574554.0,103.4731,103.533,102.4344,102.5643,574554.0
2025-02-21 09:35:00,102.71,103.24,102.6,103.15,222831.0,102.5742,103.1035,102.4644,103.0137,222831.0
2025-02-21 09:40:00,103.17,103.53,103.05,103.33,158040.0,103.0336,103.3932,102.9138,103.1934,158040.0
2025-02-21 09:45:00,103.35,103.51,103.13,103.2,164945.0,103.2134,103.3732,102.9937,103.0636,164945.0
2025-02-21 09:50:00,103.27,103.32,102.94,103.12,129279.0,103.1335,103.1834,102.8039,102.9837,129279.0
2025-02-21 09:55:00,103.13,103.21,102.93,103.11,74940.0,102.9937,103.0736,102.794,102.9737,74940.0
2025-02-21 10:00:00,103.16,103.16,102.6,102.79,119766.0,103.0236,103.0236,102.4644,102.6541,119766.0
2025-02-21 10:05:00,102.8,102.84,102.42,102.78,109562.0,102.6641,102.7041,102.2846,102.6441,109562.0
2025-02-21 10:10:00,102.79,102.83,102.5,102.66,100934.0,102.6541,102.6941,102.3645,102.5243,100934.0
2025-02-21 10:15:00,102.68,102.88,102.41,102.58,82265.0,102.5443,102.744,102.2746,102.4444,82265.0
2025-02-21 10:20:00,102.57,102.57,101.77,101.9,204021.0,102.4344,102.4344,101.6355,101.7653,204021.0
2025-02-21 10:25:00,101.88,102.02,101.54,101.78,140766.0,101.7453,101.8852,101.4058,101.6455,140766.0
2025-02-21 10:30:00,101.78,101.92,101.5,101.66,79615.0,101.6455,101.7853,101.3658,101.5256,79615.0
2025-02-21 10:35:00,101.65,101.75,101.38,101.58,147938.0,101.5156,101.6155,101.246,101.4457,147938.0
2025-02-21 10:40:00,101.6,101.6,100.78,100.9,280251.0,101.4657,101.4657,100.6468,100.7666,280251.0
2025-02-21 10:45:00,100.9,101.2,100.82,101.1,172266.0,100.7666,101.0662,100.6867,100.9664,172266.0
2025-02-21 10:50:00,101.11,101.14,100.41,100.44,182588.0,100.9764,101.0063,100.2773,100.3072,182588.0
2025-02-21 10:55:00,100.44,100.83,100.43,100.79,123930.0,100.3072,100.6967,100.2973,100.6568,123930.0
2025-02-21 11:00:00,100.82,101.17,100.74,100.97,187517.0,100.6867,101.0363,100.6068,100.8365,187517.0
2025-02-21 11:05:00,100.98,101.03,100.6,100.67,92827.0,100.8465,100.8965,100.467,100.5369,92827.0
2025-02-21 11:10:00,100.66,101.05,100.52,100.92,83048.0,100.527,100.9164,100.3871,100.7866,83048.0
2025-02-21 11:15:00,100.95,100.99,100.62,100.63,79399.0,100.8166,100.8565,100.487,100.497,79399.0
2025-02-21 11:20:00,100.63,100.88,100.63,100.83,73157.0,100.497,100.7467,100.497,100.6967,73157.0
2025-02-21 11:25:00,100.83,100.83,100.34,100.52,119979.0,100.6967,100.6967,100.2074,100.3871,119979.0
2025-02-21 11:30:00,100.49,100.8,100.44,100.76,72835.0,100.3572,100.6668,100.3072,100.6268,72835.0
2025-02-21 11:35:00,100.76,100.88,100.67,100.8,80016.0,100.6268,100.7467,100.5369,100.6668,80016.0
2025-02-21 11:40:00,100.81,101.02,100.79,100.82,64762.0,100.6768,100.8865,100.6568,100.6867,64762.0
2025-02-21 11:45:00,100.8,100.82,100.55,100.66,44567.0,100.6668,100.6867,100.4171,100.527,44567.0
2025-02-21 11:50:00,100.67,101.03,100.56,100.98,65237.0,100.5369,100.8965,100.4271,100.8465,65237.0
2025-02-21 11:55:00,100.98,101.11,100.82,100.84,70790.0,100.8465,100.9764,100.6867,100.7067,70790.0
2025-02-21 12:00:00,100.83,100.9,100.75,100.8,56346.0,100.6967,100.7666,100.6168,100.6668,56346.0
2025-02-21 12:05:00,100.81,100.96,100.76,100.8,30354.0,100.6768,100.8266,100.6268,100.6668,30354.0
2025-02-21 12:10:00,100.79,100.8,100.58,100.58,49754.0,100.6568,100.6668,100.4471,100.4471,49754.0
2025-02-21 12:15:00,100.57,100.59,99.9,100.02,217514.0,100.4371,100.457,99.768,99.8878,217514.0
2025-02-21 12:20:00,99.98,100.34,99.8,100.18,164287.0,99.8479,100.2074,99.6681,100.0476,164287.0
2025-02-21 12:25:00,100.2,100.34,100.01,100.04,64160.0,100.0676,100.2074,99.8778,99.9078,64160.0
2025-02-21 12:30:00,100.05,100.1,99.86,99.97,91460.0,99.9178,99.9677,99.728,99.8379,91460.0
2025-02-21 12:35:00,99.98,100.0,99.55,99.68,170691.0,99.8479,99.8678,99.4184,99.5482,170691.0
2025-02-21 12:40:00,99.66,99.88,99.56,99.85,136963.0,99.5283,99.748,99.4284,99.718,136963.0
2025-02-21 12:45:00,99.83,99.83,99.18,99.18,143328.0,99.698,99.698,99.0489,99.0489,143328.0
2025-02-21 12:50:00,99.23,99.54,99.07,99.49,133685.0,99.0988,99.4084,98.9391,99.3585,133685.0
2025-02-21 12:55:00,99.48,99.62,99.3,99.5,82548.0,99.3485,99.4883,99.1687,99.3685,82548.0
2025-02-21 13:00:00,99.51,99.51,99.21,99.36,98897.0,99.3785,99.3785,99.0789,99.2287,98897.0
2025-02-21 13:05:00,99.37,99.45,99.09,99.24,66978.0,99.2387,99.3186,98.959,99.1088,66978.0
2025-02-21 13:10:00,99.24,99.25,98.82,99.0,215219.0,99.1088,99.1188,98.6894,98.8691,215219.0
2025-02-21 13:15:00,99.04,99.42,99.01,99.07,142520.0,98.9091,99.2886,98.8791,98.9391,142520.0
2025-02-21 13:20:00,99.03,99.18,98.94,99.0,70577.0,98.8991,99.0489,98.8092,98.8691,70577.0
2025-02-21 13:25:00,98.99,99.19,98.86,98.94,126228.0,98.8592,99.0589,98.7293,98.8092,126228.0
2025-02-21 13:30:00,98.91,99.02,98.8,98.95,97637.0,98.7793,98.8891,98.6694,98.8192,97637.0
2025-02-21 13:35:00,98.95,99.33,98.87,99.09,133167.0,98.8192,99.1987,98.7393,98.959,133167.0
2025-02-21 13:40:00,99.11,99.17,98.83,98.89,91562.0,98.979,99.0389,98.6994,98.7593,91562.0
2025-02-21 13:45:00,98.88,99.03,98.73,98.8,99339.0,98.7493,98.8991,98.5995,98.6694,99339.0
2025-02-21 13:50:00,98.79,98.82,98.57,98.69,78170.0,98.6594,98.6894,98.4397,98.5596,78170.0
2025-02-21 13:55:00,98.68,98.73,98.52,98.6,64804.0,98.5496,98.5995,98.3898,98.4697,64804.0
2025-02-21 14:00:00,98.6,98.71,98.5,98.56,69207.0,98.4697,98.5795,98.3698,98.4297,69207.0
2025-02-21 14:05:00,98.58,98.64,98.46,98.5,87541.0,98.4497,98.5096,98.3299,98.3698,87541.0
2025-02-21 14:10:00,98.52,98.66,98.24,98.64,139993.0,98.3898,98.5296,98.1101,98.5096,139993.0
2025-02-21 14:15:00,98.66,98.7,98.31,98.32,100829.0,98.5296,98.5695,98.1801,98.19,100829.0
2025-02-21 14:20:00,98.3,98.39,98.17,98.2,109206.0,98.1701,98.26,98.0402,98.0702,109206.0
2025-02-21 14:25:00,98.19,98.25,97.75,97.83,275106.0,98.0602,98.1201,97.6208,97.7007,275106.0
2025-02-21 14:30:00,97.83,98.4,97.8,98.39,188556.0,97.7007,98.2699,97.6707,98.26,188556.0
2025-02-21 14:35:00,98.38,98.43,98.01,98.2,82512.0,98.25,98.2999,97.8805,98.0702,82512.0
2025-02-21 14:40:00,98.23,98.29,98.04,98.27,66670.0,98.1002,98.1601,97.9104,98.1401,66670.0
2025-02-21 14:45:00,98.27,98.32,98.1,98.18,66659.0,98.1401,98.19,97.9703,98.0502,66659.0
2025-02-21 14:50:00,98.16,98.47,98.12,98.18,80149.0,98.0303,98.3398,97.9903,98.0502,80149.0
2025-02-21 14:55:00,98.17,98.41,98.15,98.41,109091.0,98.0402,98.2799,98.0203,98.2799,109091.0
2025-02-21 15:00:00,98.4,98.58,98.25,98.48,103758.0,98.2699,98.4497,98.1201,98.3498,103758.0
2025-02-21 15:05:00,98.47,98.67,98.4,98.43,119179.0,98.3398,98.5396,98.2699,98.2999,119179.0
2025-02-21 15:10:00,98.42,98.76,98.38,98.67,103460.0,98.2899,98.6295,98.25,98.5396,103460.0
2025-02-21 15:15:00,98.67,98.71,98.36,98.58,108940.0,98.5396,98.5795,98.23,98.4497,108940.0
2025-02-21 15:20:00,98.56,98.91,98.5,98.87,159333.0,98.4297,98.7793,98.3698,98.7393,159333.0
2025-02-21 15:25:00,98.89,98.9,98.67,98.86,159080.0,98.7593,98.7693,98.5396,98.7293,159080.0
2025-02-21 15:30:00,98.87,99.01,98.77,98.98,175060.0,98.7393,98.8791,98.6394,98.8492,175060.0
2025-02-21 15:35:00,98.99,99.02,98.75,98.81,154764.0,98.8592,98.8891,98.6195,98.6794,154764.0
2025-02-21 15:40:00,98.82,98.98,98.64,98.83,195364.0,98.6894,98.8492,98.5096,98.6994,195364.0
2025-02-21 15:45:00,98.82,98.99,98.69,98.88,191328.0,98.6894,98.8592,98.5596,98.7493,191328.0
2025-02-21 15:50:00,98.88,99.23,98.88,99.23,395459.0,98.7493,99.0988,98.7493,99.0988,395459.0
2025-02-21 15:55:00,99.22,99.22,98.71,98.82,783444.0,99.0889,99.0889,98.5795,98.6894,783444.0
2025-02-24 09:30:00,100.3,100.7,99.51,99.72,417156.0,100.1674,100.5669,99.3785,99.5882,417156.0
2025-02-24 09:35:00,99.74,100.01,98.98,99.62,320896.0,99.6082,99.8778,98.8492,99.4883,320896.0
2025-02-24 09:40:00,99.62,100.03,99.43,100.01,173109.0,99.4883,99.8978,99.2986,99.8778,173109.0
2025-02-24 09:45:00,100.06,100.5,99.9,100.3,201774.0,99.9277,100.3672,99.768,100.1674,201774.0
2025-02-24 09:50:00,100.33,100.49,99.0,99.27,235270.0,100.1974,100.3572,98.8691,99.1388,235270.0
2025-02-24 09:55:00,99.25,99.28,98.39,98.46,343170.0,99.1188,99.1488,98.26,98.3299,343170.0
2025-02-24 10:00:00,98.45,98.57,97.41,97.62,257570.0,98.3199,98.4397,97.2812,97.491,257570.0
2025-02-24 10:05:00,97.64,98.0,97.29,97.86,236994.0,97.5109,97.8705,97.1614,97.7307,236994.0
2025-02-24 10:10:00,97.83,98.89,97.76,98.73,293272.0,97.7007,98.7593,97.6308,98.5995,293272.0
2025-02-24 10:15:00,98.69,98.69,98.11,98.29,230465.0,98.5596,98.5596,97.9803,98.1601,230465.0
2025-02-24 10:20:00,98.33,98.7,98.23,98.44,172699.0,98.2,98.5695,98.1002,98.3099,172699.0
2025-02-24 10:25:00,98.43,98.48,97.86,97.95,152397.0,98.2999,98.3498,97.7307,97.8205,152397.0
2025-02-24 10:30:00,97.97,98.02,97.45,97.5,118300.0,97.8405,97.8904,97.3212,97.3711,118300.0
2025-02-24 10:35:00,97.5,97.57,97.1,97.2,140865.0,97.3711,97.441,96.9717,97.0715,140865.0
2025-02-24 10:40:00,97.19,97.52,96.77,96.88,173394.0,97.0615,97.3911,96.6421,96.7519,173394.0
2025-02-24 10:45:00,96.9,97.16,96.64,96.84,122096.0,96.7719,97.0316,96.5123,96.712,122096.0
2025-02-24 10:50:00,96.85,96.99,96.53,96.72,116911.0,96.722,96.8618,96.4024,96.5922,116911.0
2025-02-24 10:55:00,96.7,97.13,96.52,97.12,104369.0,96.5722,97.0016,96.3924,96.9916,104369.0
2025-02-24 11:00:00,97.13,97.37,96.88,96.89,100705.0,97.0016,97.2413,96.7519,96.7619,100705.0
2025-02-24 11:05:00,96.92,97.38,96.91,97.12,92464.0,96.7919,97.2513,96.7819,96.9916,92464.0
2025-02-24 11:10:00,97.12,97.39,97.12,97.27,69356.0,96.9916,97.2613,96.9916,97.1414,69356.0
2025-02-24 11:15:00,97.3,97.7,97.26,97.59,68958.0,97.1714,97.5709,97.1314,97.461,68958.0
2025-02-24 11:20:00,97.64,97.8,97.59,97.76,60760.0,97.5109,97.6707,97.461,97.6308,60760.0
2025-02-24 11:25:00,97.78,98.23,97.77,97.95,82628.0,97.6508,98.1002,97.6408,97.8205,82628.0
2025-02-24 11:30:00,97.95,98.05,97.7,97.76,93347.0,97.8205,97.9204,97.5709,97.6308,93347.0
2025-02-24 11:35:00,97.71,97.79,97.55,97.56,52791.0,97.5809,97.6607,97.4211,97.431,52791.0
2025-02-24 11:40:00,97.58,98.24,97.57,97.97,98459.0,97.451,98.1101,97.441,97.8405,98459.0
2025-02-24 11:45:00,97.97,98.14,97.92,97.95,54944.0,97.8405,98.0103,97.7906,97.8205,54944.0
2025-02-24 11:50:00,97.94,98.07,97.77,97.92,51722.0,97.8105,97.9404,97.6408,97.7906,51722.0
2025-02-24 11:55:00,97.92,97.97,97.71,97.96,49725.0,97.7906,97.8405,97.5809,97.8305,49725.0
2025-02-24 12:00:00,97.91,98.12,97.77,98.04,55950.0,97.7806,97.9903,97.6408,97.9104,55950.0
2025-02-24 12:05:00,98.05,98.13,97.79,97.88,41793.0,97.9204,98.0003,97.6607,97.7506,41793.0
2025-02-24 12:10:00,97.88,97.95,97.62,97.73,58347.0,97.7506,97.8205,97.491,97.6008,58347.0
2025-02-24 12:15:00,97.75,97.98,97.71,97.93,51634.0,97.6208,97.8505,97.5809,97.8006,51634.0
2025-02-24 12:20:00,97.94,98.03,97.77,97.8,65424.0,97.8105,97.9004,97.6408,97.6707,65424.0
2025-02-24 12:25:00,97.83,97.92,97.64,97.65,45019.0,97.7007,97.7906,97.5109,97.5209,45019.0
2025-02-24 12:30:00,97.66,97.77,97.55,97.64,53536.0,97.5309,97.6408,97.4211,97.5109,53536.0
2025-02-24 12:35:00,97.64,97.78,97.6,97.68,27957.0,97.5109,97.6508,97.471,97.5509,27957.0
2025-02-24 12:40:00,97.68,97.92,97.66,97.79,51159.0,97.5509,97.7906,97.5309,97.6607,51159.0
2025-02-24 12:45:00,97.8,97.96,97.71,97.86,69248.0,97.6707,97.8305,97.5809,97.7307,69248.0
2025-02-24 12:50:00,97.84,97.9,97.73,97.88,40614.0,97.7107,97.7706,97.6008,97.7506,40614.0
2025-02-24 12:55:00,97.85,97.96,97.65,97.66,77432.0,97.7207,97.8305,97.5209,97.5309,77432.0
2025-02-24 13:00:00,97.67,97.74,97.54,97.7,34653.0,97.5409,97.6108,97.4111,97.5709,34653.0
2025-02-24 13:05:00,97.7,97.75,97.59,97.72,34193.0,97.5709,97.6208,97.461,97.5908,34193.0
2025-02-24 13:10:00,97.73,97.79,97.65,97.76,33212.0,97.6008,97.6607,97.5209,97.6308,33212.0
2025-02-24 13:15:00,97.74,97.97,97.71,97.86,44416.0,97.6108,97.8405,97.5809,97.7307,44416.0
2025-02-24 13:20:00,97.86,97.97,97.74,97.9,53467.0,97.7307,97.8405,97.6108,97.7706,53467.0
2025-02-24 13:25:00,97.9,97.97,97.81,97.84,31122.0,97.7706,97.8405,97.6807,97.7107,31122.0
2025-02-24 13:30:00,97.84,97.89,97.66,97.82,48805.0,97.7107,97.7606,97.5309,97.6907,48805.0
2025-02-24 13:35:00,97.82,97.89,97.71,97.73,31009.0,97.6907,97.7606,97.5809,97.6008,31009.0
2025-02-24 13:40:00,97.75,97.81,97.53,97.56,39124.0,97.6208,97.6807,97.4011,97.431,39124.0
2025-02-24 13:45:00,97.59,97.71,97.53,97.58,52375.0,97.461,97.5809,97.4011,97.451,52375.0
2025-02-24 13:50:00,97.57,97.62,97.45,97.59,55943.0,97.441,97.491,97.3212,97.461,55943.0
2025-02-24 13:55:00,97.59,97.63,97.37,97.43,46123.0,97.461,97.501,97.2413,97.3012,46123.0
2025-02-24 14:00:00,97.43,97.64,97.43,97.6,31830.0,97.3012,97.5109,97.3012,97.471,31830.0
2025-02-24 14:05:00,97.6,97.63,97.5,97.59,44025.0,97.471,97.501,97.3711,97.461,44025.0
2025-02-24 14:10:00,97.59,97.6,97.18,97.38,139060.0,97.461,97.471,97.0516,97.2513,139060.0
2025-02-24 14:15:00,97.38,97.38,96.96,96.96,82392.0,97.2513,97.2513,96.8318,96.8318,82392.0
2025-02-24 14:20:00,96.94,97.06,96.81,96.98,72967.0,96.8119,96.9317,96.682,96.8518,72967.0
2025-02-24 14:25:00,97.01,97.05,96.87,96.93,28700.0,96.8818,96.9217,96.742,96.8019,28700.0
2025-02-24 14:30:00,96.9,97.09,96.9,97.04,31567.0,96.7719,96.9617,96.7719,96.9117,31567.0
2025-02-24 14:35:00,97.02,97.07,96.73,96.77,49136.0,96.8918,96.9417,96.6021,96.6421,49136.0
2025-02-24 14:40:00,96.77,96.81,96.69,96.73,40603.0,96.6421,96.682,96.5622,96.6021,40603.0
2025-02-24 14:45:00,96.74,96.8,96.7,96.76,33561.0,96.6121,96.6721,96.5722,96.6321,33561.0
2025-02-24 14:50:00,96.77,96.84,96.7,96.78,49236.0,96.6421,96.712,96.5722,96.6521,49236.0
2025-02-24 14:55:00,96.76,96.76,96.55,96.65,59945.0,96.6321,96.6321,96.4224,96.5223,59945.0
2025-02-24 15:00:00,96.66,96.71,96.55,96.68,52380.0,96.5322,96.5822,96.4224,96.5522,52380.0
2025-02-24 15:05:00,96.69,96.71,96.51,96.59,63218.0,96.5622,96.5822,96.3824,96.4623,63218.0
2025-02-24 15:10:00,96.57,96.62,96.47,96.55,85309.0,96.4424,96.4923,96.3425,96.4224,85309.0
2025-02-24 15:15:00,96.56,96.67,96.15,96.33,163947.0,96.4324,96.5422,96.0229,96.2027,163947.0
2025-02-24 15:20:00,96.33,96.49,96.22,96.23,125879.0,96.2027,96.3625,96.0928,96.1028,125879.0
2025-02-24 15:25:00,96.22,96.27,95.96,95.96,139229.0,96.0928,96.1428,95.8332,95.8332,139229.0
2025-02-24 15:30:00,95.98,96.38,95.97,96.38,109303.0,95.8531,96.2526,95.8432,96.2526,109303.0
2025-02-24 15:35:00,96.38,96.38,96.09,96.09,91112.0,96.2526,96.2526,95.963,95.963,91112.0
2025-02-24 15:40:00,96.1,96.2,95.8,95.84,133311.0,95.973,96.0728,95.6734,95.7133,133311.0
2025-02-24 15:45:00,95.86,96.08,95.85,95.94,112111.0,95.7333,95.953,95.7233,95.8132,112111.0
2025-02-24 15:50:00,95.95,96.05,95.7,95.75,334254.0,95.8232,95.923,95.5735,95.6234,334254.0
2025-02-24 15:55:00,95.74,95.78,95.28,95.4,769576.0,95.6135,95.6534,95.1541,95.2739,769576.0
2025-02-25 09:30:00,95.54,95.77,95.19,95.28,586024.0,95.4137,95.6434,95.0642,95.1541,586024.0
2025-02-25 09:35:00,95.28,95.85,94.93,95.77,334216.0,95.1541,95.7233,94.8045,95.6434,334216.0
2025-02-25 09:40:00,95.75,95.93,95.35,95.71,224096.0,95.6234,95.8032,95.224,95.5835,224096.0
2025-02-25 09:45:00,95.7,95.78,94.76,94.77,241919.0,95.5735,95.6534,94.6347,94.6447,241919.0
2025-02-25 09:50:00,94.79,95.0,94.45,94.73,158872.0,94.6647,94.8744,94.3252,94.6048,158872.0
2025-02-25 09:55:00,94.73,95.33,94.7,95.12,170052.0,94.6048,95.204,94.5748,94.9943,170052.0
2025-02-25 10:00:00,95.11,95.21,94.62,94.71,175329.0,94.9843,95.0842,94.4949,94.5848,175329.0
2025-02-25 10:05:00,94.72,94.95,94.41,94.9,197511.0,94.5948,94.8245,94.2852,94.7746,197511.0
2025-02-25 10:10:00,94.92,95.02,94.19,94.26,161738.0,94.7945,94.8944,94.0655,94.1354,161738.0
2025-02-25 10:15:00,94.29,94.55,93.46,93.57,199658.0,94.1654,94.425,93.3365,93.4463,199658.0
2025-02-25 10:20:00,93.56,93.73,93.12,93.37,260316.0,93.4363,93.6061,92.9969,93.2466,260316.0
2025-02-25 10:25:00,93.37,93.54,93.17,93.26,206138.0,93.2466,93.4164,93.0469,93.1367,206138.0
2025-02-25 10:30:00,93.3,93.73,93.29,93.46,166882.0,93.1767,93.6061,93.1667,93.3365,166882.0
2025-02-25 10:35:00,93.53,93.98,93.42,93.79,167269.0,93.4064,93.8558,93.2965,93.666,167269.0
2025-02-25 10:40:00,93.77,93.92,93.45,93.86,146942.0,93.6461,93.7959,93.3265,93.7359,146942.0
2025-02-25 10:45:00,93.89,94.1,93.66,93.99,91166.0,93.7659,93.9756,93.5362,93.8658,91166.0
2025-02-25 10:50:00,94.02,94.54,93.92,94.48,135473.0,93.8957,94.415,93.7959,94.3551,135473.0
2025-02-25 10:55:00,94.5,94.5,94.2,94.23,146477.0,94.3751,94.3751,94.0755,94.1055,146477.0
2025-02-25 11:00:00,94.23,94.23,93.81,93.98,105609.0,94.1055,94.1055,93.686,93.8558,105609.0
2025-02-25 11:05:00,93.97,94.12,93.76,93.91,80463.0,93.8458,93.9956,93.6361,93.7859,80463.0
2025-02-25 11:10:00,93.94,94.06,93.66,93.74,84659.0,93.8158,93.9357,93.5362,93.6161,84659.0
2025-02-25 11:15:00,93.74,93.92,93.63,93.77,85858.0,93.6161,93.7959,93.5062,93.6461,85858.0
2025-02-25 11:20:00,93.77,93.83,93.4,93.68,147831.0,93.6461,93.706,93.2765,93.5562,147831.0
2025-02-25 11:25:00,93.69,93.72,93.4,93.61,95370.0,93.5662,93.5961,93.2765,93.4863,95370.0
2025-02-25 11:30:00,93.59,93.74,93.4,93.66,98275.0,93.4663,93.6161,93.2765,93.5362,98275.0
2025-02-25 11:35:00,93.61,93.73,93.37,93.58,72838.0,93.4863,93.6061,93.2466,93.4563,72838.0
2025-02-25 11:40:00,93.58,93.68,93.44,93.56,103646.0,93.4563,93.5562,93.3165,93.4363,103646.0
2025-02-25 11:45:00,93.53,93.77,93.52,93.73,78253.0,93.4064,93.6461,93.3964,93.6061,78253.0
2025-02-25 11:50:00,93.72,93.82,93.64,93.77,80165.0,93.5961,93.696,93.5162,93.6461,80165.0
2025-02-25 11:55:00,93.76,94.08,93.62,93.73,149231.0,93.6361,93.9556,93.4963,93.6061,149231.0
2025-02-25 12:00:00,93.71,93.92,93.66,93.74,68569.0,93.5861,93.7959,93.5362,93.6161,68569.0
2025-02-25 12:05:00,93.76,93.82,93.55,93.65,65325.0,93.6361,93.696,93.4263,93.5262,65325.0
2025-02-25 12:10:00,93.65,93.79,93.6,93.73,57132.0,93.5262,93.666,93.4763,93.6061,57132.0
2025-02-25 12:15:00,93.73,93.75,93.4,93.49,65109.0,93.6061,93.6261,93.2765,93.3664,65109.0
2025-02-25 12:20:00,93.49,93.49,93.15,93.42,105686.0,93.3664,93.3664,93.0269,93.2965,105686.0
2025-02-25 12:25:00,93.41,93.67,93.35,93.67,57921.0,93.2865,93.5462,93.2266,93.5462,57921.0
2025-02-25 12:30:00,93.65,93.73,93.57,93.65,75015.0,93.5262,93.6061,93.4463,93.5262,75015.0
2025-02-25 12:35:00,93.64,93.84,93.53,93.83,118618.0,93.5162,93.716,93.4064,93.706,118618.0
2025-02-25 12:40:00,93.81,93.98,93.73,93.83,85836.0,93.686,93.8558,93.6061,93.706,85836.0
2025-02-25 12:45:00,93.81,93.87,93.7,93.78,69563.0,93.686,93.7459,93.5762,93.656,69563.0
2025-02-25 12:50:00,93.79,93.97,93.79,93.84,73101.0,93.666,93.8458,93.666,93.716,73101.0
2025-02-25 12:55:00,93.84,94.01,93.81,93.98,58263.0,93.716,93.8857,93.686,93.8558,58263.0
2025-02-25 13:00:00,93.98,94.24,93.96,94.17,50256.0,93.8558,94.1154,93.8358,94.0455,50256.0
2025-02-25 13:05:00,94.15,94.3,94.03,94.25,52634.0,94.0256,94.1754,93.9057,94.1254,52634.0
2025-02-25 13:10:00,94.21,94.3,94.03,94.07,58441.0,94.0855,94.1754,93.9057,93.9457,58441.0
2025-02-25 13:15:00,94.05,94.13,93.81,93.82,51823.0,93.9257,94.0056,93.686,93.696,51823.0
2025-02-25 13:20:00,93.82,93.98,93.81,93.92,72593.0,93.696,93.8558,93.686,93.7959,72593.0
2025-02-25 13:25:00,93.93,93.93,93.52,93.53,137857.0,93.8058,93.8058,93.3964,93.4064,137857.0
2025-02-25 13:30:00,93.53,93.69,93.44,93.55,104620.0,93.4064,93.5662,93.3165,93.4263,104620.0
2025-02-25 13:35:00,93.56,93.75,93.47,93.69,61491.0,93.4363,93.6261,93.3465,93.5662,61491.0
2025-02-25 13:40:00,93.65,93.77,93.59,93.66,48943.0,93.5262,93.6461,93.4663,93.5362,48943.0
2025-02-25 13:45:00,93.66,93.72,93.58,93.61,41317.0,93.5362,93.5961,93.4563,93.4863,41317.0
2025-02-25 13:50:00,93.62,93.67,93.44,93.45,74571.0,93.4963,93.5462,93.3165,93.3265,74571.0
2025-02-25 13:55:00,93.45,93.48,93.34,93.45,57178.0,93.3265,93.3564,93.2166,93.3265,57178.0
2025-02-25 14:00:00,93.44,93.46,93.31,93.39,52125.0,93.3165,93.3365,93.1867,93.2666,52125.0
2025-02-25 14:05:00,93.37,93.55,93.32,93.42,58520.0,93.2466,93.4263,93.1967,93.2965,58520.0
2025-02-25 14:10:00,93.42,93.43,92.96,92.97,135083.0,93.2965,93.3065,92.8371,92.8471,135083.0
2025-02-25 14:15:00,92.97,93.05,92.83,92.99,153097.0,92.8471,92.927,92.7073,92.8671,153097.0
2025-02-25 14:20:00,92.96,93.06,92.84,92.95,104491.0,92.8371,92.937,92.7173,92.8271,104491.0
2025-02-25 14:25:00,92.94,92.96,92.75,92.89,74558.0,92.8172,92.8371,92.6274,92.7672,74558.0
2025-02-25 14:30:00,92.86,93.14,92.85,93.13,77559.0,92.7373,93.0169,92.7273,93.0069,77559.0
2025-02-25 14:35:00,93.12,93.29,92.95,93.27,83060.0,92.9969,93.1667,92.8271,93.1467,83060.0
2025-02-25 14:40:00,93.29,93.33,93.1,93.16,82291.0,93.1667,93.2066,92.9769,93.0369,82291.0
2025-02-25 14:45:00,93.22,93.22,92.85,93.05,87573.0,93.0968,93.0968,92.7273,92.927,87573.0
2025-02-25 14:50:00,93.02,93.31,93.01,93.22,204810.0,92.897,93.1867,92.8871,93.0968,204810.0
2025-02-25 14:55:00,93.21,93.33,93.1,93.22,67876.0,93.0868,93.2066,92.9769,93.0968,67876.0
2025-02-25 15:00:00,93.2,93.5,93.18,93.44,312426.0,93.0768,93.3764,93.0568,93.3165,312426.0
2025-02-25 15:05:00,93.44,93.6,93.4,93.43,50553.0,93.3165,93.4763,93.2765,93.3065,50553.0
2025-02-25 15:10:00,93.43,93.54,93.28,93.51,62508.0,93.3065,93.4164,93.1567,93.3864,62508.0
2025-02-25 15:15:00,93.5,93.71,93.4,93.71,74078.0,93.3764,93.5861,93.2765,93.5861,74078.0
2025-02-25 15:20:00,93.69,94.02,93.55,93.99,86597.0,93.5662,93.8957,93.4263,93.8658,86597.0
2025-02-25 15:25:00,93.95,93.97,93.74,93.88,73061.0,93.8258,93.8458,93.6161,93.7559,73061.0
2025-02-25 15:30:00,93.89,93.99,93.74,93.93,84737.0,93.7659,93.8658,93.6161,93.8058,84737.0
2025-02-25 15:35:00,93.91,93.95,93.54,93.59,69954.0,93.7859,93.8258,93.4164,93.4663,69954.0
2025-02-25 15:40:00,93.6,93.6,93.16,93.22,119922.0,93.4763,93.4763,93.0369,93.0968,119922.0
2025-02-25 15:45:00,93.22,93.44,93.13,93.33,152004.0,93.0968,93.3165,93.0069,93.2066,152004.0
2025-02-25 15:50:00,93.31,93.31,92.8,92.95,257818.0,93.1867,93.1867,92.6773,92.8271,257818.0
2025-02-25 15:55:00,92.95,93.31,92.91,93.24,587644.0,92.8271,93.1867,92.7872,93.1168,587644.0
2025-02-26 09:30:00,96.01,97.44,95.5,96.63,776348.0,95.8831,97.3112,95.3738,96.5023,776348.0
2025-02-26 09:35:00,96.63,97.01,96.02,96.82,309068.0,96.5023,96.8818,95.8931,96.692,309068.0
2025-02-26 09:40:00,96.86,97.67,96.76,97.36,413884.0,96.732,97.5409,96.6321,97.2313,413884.0
2025-02-26 09:45:00,97.36,97.6,97.0,97.16,259611.0,97.2313,97.471,96.8718,97.0316,259611.0
2025-02-26 09:50:00,97.19,97.74,97.07,97.7,272845.0,97.0615,97.6108,96.9417,97.5709,272845.0
2025-02-26 09:55:00,97.7,97.75,96.99,97.58,239939.0,97.5709,97.6208,96.8618,97.451,239939.0
2025-02-26 10:00:00,97.6,98.14,97.36,97.93,323238.0,97.471,98.0103,97.2313,97.8006,323238.0
2025-02-26 10:05:00,97.91,98.22,97.63,97.95,382262.0,97.7806,98.0902,97.501,97.8205,382262.0
2025-02-26 10:10:00,97.95,98.22,97.62,97.68,290414.0,97.8205,98.0902,97.491,97.5509,290414.0
2025-02-26 10:15:00,97.67,97.83,97.28,97.59,318726.0,97.5409,97.7007,97.1514,97.461,318726.0
2025-02-26 10:20:00,97.55,97.56,96.86,97.02,261832.0,97.4211,97.431,96.732,96.8918,261832.0
2025-02-26 10:25:00,97.02,97.17,96.45,96.5,250540.0,96.8918,97.0416,96.3225,96.3724,250540.0
2025-02-26 10:30:00,96.51,96.89,96.35,96.41,235679.0,96.3824,96.7619,96.2226,96.2826,235679.0
2025-02-26 10:35:00,96.38,96.42,96.04,96.1,188322.0,96.2526,96.2926,95.9131,95.973,188322.0
2025-02-26 10:40:00,96.11,96.58,95.95,96.52,220215.0,95.983,96.4523,95.8232,96.3924,220215.0
2025-02-26 10:45:00,96.54,97.0,96.47,96.88,199074.0,96.4124,96.8718,96.3425,96.7519,199074.0
2025-02-26 10:50:00,96.87,97.29,96.73,97.06,216667.0,96.742,97.1614,96.6021,96.9317,216667.0
2025-02-26 10:55:00,97.06,97.46,97.01,97.46,119707.0,96.9317,97.3312,96.8818,97.3312,119707.0
2025-02-26 11:00:00,97.47,97.99,97.47,97.91,202871.0,97.3412,97.8605,97.3412,97.7806,202871.0
2025-02-26 11:05:00,97.92,98.53,97.9,98.49,283056.0,97.7906,98.3998,97.7706,98.3598,283056.0
2025-02-26 11:10:00,98.5,98.93,98.44,98.85,237620.0,98.3698,98.7992,98.3099,98.7193,237620.0
2025-02-26 11:15:00,98.86,99.02,98.68,99.02,255885.0,98.7293,98.8891,98.5496,98.8891,255885.0
2025-02-26 11:20:00,99.01,99.04,98.66,98.69,204071.0,98.8791,98.9091,98.5296,98.5596,204071.0
2025-02-26 11:25:00,98.67,98.97,98.41,98.52,205848.0,98.5396,98.8392,98.2799,98.3898,205848.0
2025-02-26 11:30:00,98.52,98.81,98.34,98.65,140527.0,98.3898,98.6794,98.21,98.5196,140527.0
2025-02-26 11:35:00,98.65,98.88,98.44,98.81,135546.0,98.5196,98.7493,98.3099,98.6794,135546.0
2025-02-26 11:40:00,98.81,98.91,98.47,98.61,111795.0,98.6794,98.7793,98.3398,98.4797,111795.0
2025-02-26 11:45:00,98.62,98.76,98.59,98.67,92160.0,98.4896,98.6295,98.4597,98.5396,92160.0
2025-02-26 11:50:00,98.68,98.89,98.53,98.81,153329.0,98.5496,98.7593,98.3998,98.6794,153329.0
2025-02-26 11:55:00,98.81,99.0,98.58,98.69,200560.0,98.6794,98.8691,98.4497,98.5596,200560.0
2025-02-26 12:00:00,98.7,99.25,98.64,99.2,195517.0,98.5695,99.1188,98.5096,99.0689,195517.0
2025-02-26 12:05:00,99.19,99.47,99.03,99.22,231939.0,99.0589,99.3385,98.8991,99.0889,231939.0
2025-02-26 12:10:00,99.22,99.28,98.95,99.23,126565.0,99.0889,99.1488,98.8192,99.0988,126565.0
2025-02-26 12:15:00,99.23,99.44,98.92,99.06,172136.0,99.0988,99.3086,98.7893,98.9291,172136.0
2025-02-26 12:20:00,99.07,99.38,99.07,99.36,110156.0,98.9391,99.2486,98.9391,99.2287,110156.0
2025-02-26 12:25:00,99.39,99.66,99.26,99.58,131527.0,99.2586,99.5283,99.1288,99.4484,131527.0
2025-02-26 12:30:00,99.6,99.72,99.3,99.4,238130.0,99.4684,99.5882,99.1687,99.2686,238130.0
2025-02-26 12:35:00,99.39,99.49,99.17,99.26,162134.0,99.2586,99.3585,99.0389,99.1288,162134.0
2025-02-26 12:40:00,99.26,99.43,99.08,99.38,141734.0,99.1288,99.2986,98.949,99.2486,141734.0
2025-02-26 12:45:00,99.38,99.49,99.01,99.15,134025.0,99.2486,99.3585,98.8791,99.0189,134025.0
2025-02-26 12:50:00,99.17,99.22,98.88,98.96,90538.0,99.0389,99.0889,98.7493,98.8292,90538.0
2025-02-26 12:55:00,98.95,98.96,98.18,98.25,228061.0,98.8192,98.8292,98.0502,98.1201,228061.0
2025-02-26 13:00:00,98.22,98.33,97.85,97.91,179392.0,98.0902,98.2,97.7207,97.7806,179392.0
2025-02-26 13:05:00,97.9,98.01,97.62,97.93,103082.0,97.7706,97.8805,97.491,97.8006,103082.0
2025-02-26 13:10:00,97.93,98.02,97.63,97.81,70362.0,97.8006,97.8904,97.501,97.6807,70362.0
2025-02-26 13:15:00,97.84,97.84,97.5,97.8,110643.0,97.7107,97.7107,97.3711,97.6707,110643.0
2025-02-26 13:20:00,97.81,97.99,97.71,97.75,83423.0,97.6807,97.8605,97.5809,97.6208,83423.0
2025-02-26 13:25:00,97.75,97.75,97.16,97.16,201090.0,97.6208,97.6208,97.0316,97.0316,201090.0
2025-02-26 13:30:00,97.11,97.53,97.1,97.44,174678.0,96.9816,97.4011,96.9717,97.3112,174678.0
2025-02-26 13:35:00,97.41,97.63,97.35,97.43,81105.0,97.2812,97.501,97.2213,97.3012,81105.0
2025-02-26 13:40:00,97.45,97.49,97.16,97.41,69469.0,97.3212,97.3611,97.0316,97.2812,69469.0
2025-02-26 13:45:00,97.4,97.56,97.26,97.29,109034.0,97.2713,97.431,97.1314,97.1614,109034.0
2025-02-26 13:50:00,97.29,97.37,96.92,96.98,138673.0,97.1614,97.2413,96.7919,96.8518,138673.0
2025-02-26 13:55:00,96.98,97.07,96.6,96.8,130252.0,96.8518,96.9417,96.4723,96.6721,130252.0
2025-02-26 14:00:00,96.8,97.36,96.73,97.09,136943.0,96.6721,97.2313,96.6021,96.9617,136943.0
2025-02-26 14:05:00,97.09,97.11,96.66,96.9,112744.0,96.9617,96.9816,96.5322,96.7719,112744.0
2025-02-26 14:10:00,96.9,96.94,96.63,96.75,60862.0,96.7719,96.8119,96.5023,96.6221,60862.0
2025-02-26 14:15:00,96.75,96.99,96.5,96.95,77397.0,96.6221,96.8618,96.3724,96.8219,77397.0
2025-02-26 14:20:00,96.95,97.09,96.84,96.87,89769.0,96.8219,96.9617,96.712,96.742,89769.0
2025-02-26 14:25:00,96.84,97.14,96.78,96.97,107720.0,96.712,97.0116,96.6521,96.8418,107720.0
2025-02-26 14:30:00,96.96,97.25,96.92,97.12,98201.0,96.8318,97.1215,96.7919,96.9916,98201.0
2025-02-26 14:35:00,97.13,97.22,96.87,96.91,89952.0,97.0016,97.0915,96.742,96.7819,89952.0
2025-02-26 14:40:00,96.89,97.03,96.85,96.91,88558.0,96.7619,96.9017,96.722,96.7819,88558.0
2025-02-26 14:45:00,96.91,97.01,96.83,96.92,62851.0,96.7819,96.8818,96.702,96.7919,62851.0
2025-02-26 14:50:00,96.92,97.19,96.89,97.17,60805.0,96.7919,97.0615,96.7619,97.0416,60805.0
2025-02-26 14:55:00,97.16,97.19,96.69,96.73,82402.0,97.0316,97.0615,96.5622,96.6021,82402.0
2025-02-26 15:00:00,96.75,97.04,96.6,96.86,90130.0,96.6221,96.9117,96.4723,96.732,90130.0
2025-02-26 15:05:00,96.87,97.19,96.87,97.19,86192.0,96.742,97.0615,96.742,97.0615,86192.0
2025-02-26 15:10:00,97.19,97.26,97.0,97.06,78972.0,97.0615,97.1314,96.8718,96.9317,78972.0
2025-02-26 15:15:00,97.06,97.11,96.84,97.09,79732.0,96.9317,96.9816,96.712,96.9617,79732.0
2025-02-26 15:20:00,97.09,97.28,96.9,97.11,83056.0,96.9617,97.1514,96.7719,96.9816,83056.0
2025-02-26 15:25:00,97.11,97.32,97.1,97.23,80524.0,96.9816,97.1914,96.9717,97.1015,80524.0
2025-02-26 15:30:00,97.22,97.37,97.13,97.3,72721.0,97.0915,97.2413,97.0016,97.1714,72721.0
2025-02-26 15:35:00,97.29,97.33,97.12,97.15,120666.0,97.1614,97.2014,96.9916,97.0216,120666.0
2025-02-26 15:40:00,97.15,97.69,97.14,97.64,133057.0,97.0216,97.5609,97.0116,97.5109,133057.0
2025-02-26 15:45:00,97.66,97.94,97.57,97.8,161706.0,97.5309,97.8105,97.441,97.6707,161706.0
2025-02-26 15:50:00,97.83,97.87,97.43,97.68,253197.0,97.7007,97.7406,97.3012,97.5509,253197.0
2025-02-26 15:55:00,97.68,97.93,97.54,97.73,647481.0,97.5509,97.8006,97.4111,97.6008,647481.0
2025-02-27 09:30:00,97.78,99.89,97.71,99.3,784735.0,97.6508,99.758,97.5809,99.1687,784735.0
2025-02-27 09:35:00,99.29,99.44,97.74,97.77,295439.0,99.1588,99.3086,97.6108,97.6408,295439.0
2025-02-27 09:40:00,97.77,97.83,96.26,96.28,458191.0,97.6408,97.7007,96.1328,96.1527,458191.0
2025-02-27 09:45:00,96.3,96.99,96.27,96.36,273929.0,96.1727,96.8618,96.1428,96.2326,273929.0
2025-02-27 09:50:00,96.37,96.44,95.34,95.37,351577.0,96.2426,96.3125,95.214,95.2439,351577.0
2025-02-27 09:55:00,95.38,95.38,94.58,94.74,272016.0,95.2539,95.2539,94.455,94.6148,272016.0
2025-02-27 10:00:00,94.73,94.73,93.79,94.17,350421.0,94.6048,94.6048,93.666,94.0455,350421.0
2025-02-27 10:05:00,94.16,94.45,93.88,94.21,376293.0,94.0355,94.3252,93.7559,94.0855,376293.0
2025-02-27 10:10:00,94.2,95.25,94.15,95.09,359899.0,94.0755,95.1241,94.0256,94.9643,359899.0
2025-02-27 10:15:00,95.06,95.53,94.97,95.27,230760.0,94.9344,95.4037,94.8445,95.1441,230760.0
2025-02-27 10:20:00,95.23,95.8,95.1,95.58,176074.0,95.1041,95.6734,94.9743,95.4537,176074.0
2025-02-27 10:25:00,95.56,95.97,95.4,95.87,194684.0,95.4337,95.8432,95.2739,95.7433,194684.0
2025-02-27 10:30:00,95.83,95.95,95.14,95.38,161827.0,95.7033,95.8232,95.0142,95.2539,161827.0
2025-02-27 10:35:00,95.35,95.94,95.06,95.92,126105.0,95.224,95.8132,94.9344,95.7932,126105.0
2025-02-27 10:40:00,95.92,96.08,95.69,95.93,127439.0,95.7932,95.953,95.5635,95.8032,127439.0
2025-02-27 10:45:00,95.94,96.22,95.69,96.21,154397.0,95.8132,96.0928,95.5635,96.0828,154397.0
2025-02-27 10:50:00,96.16,96.16,95.18,95.28,161253.0,96.0329,96.0329,95.0542,95.1541,161253.0
2025-02-27 10:55:00,95.25,95.41,94.72,94.83,145490.0,95.1241,95.2839,94.5948,94.7047,145490.0
2025-02-27 11:00:00,94.84,95.29,94.73,94.84,119930.0,94.7146,95.164,94.6048,94.7146,119930.0
2025-02-27 11:05:00,94.86,95.26,94.86,95.06,118625.0,94.7346,95.1341,94.7346,94.9344,118625.0
2025-02-27 11:10:00,95.08,95.5,95.07,95.48,96972.0,94.9543,95.3738,94.9443,95.3538,96972.0
2025-02-27 11:15:00,95.46,95.64,95.4,95.51,151349.0,95.3338,95.5136,95.2739,95.3838,151349.0
2025-02-27 11:20:00,95.48,95.68,95.46,95.5,66938.0,95.3538,95.5535,95.3338,95.3738,66938.0
2025-02-27 11:25:00,95.5,95.59,95.03,95.17,82439.0,95.3738,95.4637,94.9044,95.0442,82439.0
2025-02-27 11:30:00,95.18,95.62,95.09,95.53,88714.0,95.0542,95.4936,94.9643,95.4037,88714.0
2025-02-27 11:35:00,95.53,95.68,95.42,95.5,86279.0,95.4037,95.5535,95.2939,95.3738,86279.0
2025-02-27 11:40:00,95.51,95.64,95.33,95.52,72127.0,95.3838,95.5136,95.204,95.3937,72127.0
2025-02-27 11:45:00,95.5,95.69,95.48,95.66,74746.0,95.3738,95.5635,95.3538,95.5336,74746.0
2025-02-27 11:50:00,95.66,95.67,95.2,95.35,76804.0,95.5336,95.5435,95.0742,95.224,76804.0
2025-02-27 11:55:00,95.37,95.39,95.05,95.16,79293.0,95.2439,95.2639,94.9244,95.0342,79293.0
2025-02-27 12:00:00,95.18,95.51,95.07,95.45,75394.0,95.0542,95.3838,94.9443,95.3238,75394.0
2025-02-27 12:05:00,95.44,95.5,95.28,95.32,56595.0,95.3139,95.3738,95.1541,95.194,56595.0
2025-02-27 12:10:00,95.32,95.5,95.24,95.37,58945.0,95.194,95.3738,95.1141,95.2439,58945.0
2025-02-27 12:15:00,95.38,95.42,95.1,95.14,72090.0,95.2539,95.2939,94.9743,95.0142,72090.0
2025-02-27 12:20:00,95.15,95.43,94.99,95.41,70516.0,95.0242,95.3039,94.8644,95.2839,70516.0
2025-02-27 12:25:00,95.42,95.59,95.28,95.52,86885.0,95.2939,95.4637,95.1541,95.3937,86885.0
2025-02-27 12:30:00,95.53,95.73,95.47,95.55,87043.0,95.4037,95.6035,95.3438,95.4237,87043.0
2025-02-27 12:35:00,95.56,95.65,95.53,95.6,77681.0,95.4337,95.5236,95.4037,95.4736,77681.0
2025-02-27 12:40:00,95.6,95.6,95.11,95.21,92226.0,95.4736,95.4736,94.9843,95.0842,92226.0
2025-02-27 12:45:00,95.22,95.31,95.13,95.16,84804.0,95.0941,95.184,95.0043,95.0342,84804.0
2025-02-27 12:50:00,95.17,95.32,95.01,95.25,80092.0,95.0442,95.194,94.8844,95.1241,80092.0
2025-02-27 12:55:00,95.25,95.33,95.19,95.31,62940.0,95.1241,95.204,95.0642,95.184,62940.0
2025-02-27 13:00:00,95.29,95.5,95.25,95.26,70103.0,95.164,95.3738,95.1241,95.1341,70103.0
2025-02-27 13:05:00,95.25,95.36,95.21,95.35,41690.0,95.1241,95.234,95.0842,95.224,41690.0
2025-02-27 13:10:00,95.34,95.46,95.25,95.45,74455.0,95.214,95.3338,95.1241,95.3238,74455.0
2025-02-27 13:15:00,95.43,95.65,95.34,95.59,67041.0,95.3039,95.5236,95.214,95.4637,67041.0
2025-02-27 13:20:00,95.6,95.78,95.48,95.75,72571.0,95.4736,95.6534,95.3538,95.6234,72571.0
2025-02-27 13:25:00,95.75,95.79,95.38,95.41,86369.0,95.6234,95.6634,95.2539,95.2839,86369.0
2025-02-27 13:30:00,95.41,95.55,95.36,95.45,94320.0,95.2839,95.4237,95.234,95.3238,94320.0
2025-02-27 13:35:00,95.45,95.52,95.36,95.4,141640.0,95.3238,95.3937,95.234,95.2739,141640.0
2025-02-27 13:40:00,95.4,95.44,95.28,95.34,56331.0,95.2739,95.3139,95.1541,95.214,56331.0
2025-02-27 13:45:00,95.34,95.37,95.21,95.34,47972.0,95.214,95.2439,95.0842,95.214,47972.0
2025-02-27 13:50:00,95.33,95.43,95.2,95.42,63643.0,95.204,95.3039,95.0742,95.2939,63643.0
2025-02-27 13:55:00,95.44,95.45,95.13,95.13,47353.0,95.3139,95.3238,95.0043,95.0043,47353.0
2025-02-27 14:00:00,95.16,95.18,94.99,95.04,84316.0,95.0342,95.0542,94.8644,94.9144,84316.0
2025-02-27 14:05:00,95.04,95.1,94.91,94.99,65085.0,94.9144,94.9743,94.7846,94.8644,65085.0
2025-02-27 14:10:00,95.01,95.04,94.58,94.59,100864.0,94.8844,94.9144,94.455,94.465,100864.0
2025-02-27 14:15:00,94.59,94.71,94.42,94.66,125241.0,94.465,94.5848,94.2952,94.5349,125241.0
2025-02-27 14:20:00,94.67,94.68,94.09,94.18,105698.0,94.5449,94.5549,93.9656,94.0555,105698.0
2025-02-27 14:25:00,94.16,94.21,93.92,93.94,90883.0,94.0355,94.0855,93.7959,93.8158,90883.0
2025-02-27 14:30:00,93.96,93.97,93.31,93.45,199088.0,93.8358,93.8458,93.1867,93.3265,199088.0
2025-02-27 14:35:00,93.43,93.7,93.4,93.47,165928.0,93.3065,93.5762,93.2765,93.3465,165928.0
2025-02-27 14:40:00,93.47,93.65,93.22,93.51,93329.0,93.3465,93.5262,93.0968,93.3864,93329.0
2025-02-27 14:45:00,93.49,93.76,93.36,93.41,115924.0,93.3664,93.6361,93.2366,93.2865,115924.0
2025-02-27 14:50:00,93.4,93.58,93.32,93.58,90690.0,93.2765,93.4563,93.1967,93.4563,90690.0
2025-02-27 14:55:00,93.59,93.72,93.44,93.48,128728.0,93.4663,93.5961,93.3165,93.3564,128728.0
2025-02-27 15:00:00,93.48,93.53,92.76,92.96,224726.0,93.3564,93.4064,92.6374,92.8371,224726.0
2025-02-27 15:05:00,92.98,93.02,92.72,92.82,192349.0,92.8571,92.897,92.5974,92.6973,192349.0
2025-02-27 15:10:00,92.81,92.95,92.49,92.66,151115.0,92.6873,92.8271,92.3678,92.5375,151115.0
2025-02-27 15:15:00,92.67,92.78,92.23,92.24,191421.0,92.5475,92.6574,92.1081,92.1181,191421.0
2025-02-27 15:20:00,92.22,92.55,92.1,92.38,355043.0,92.0981,92.4277,91.9783,92.2579,355043.0
2025-02-27 15:25:00,92.38,92.59,91.85,91.93,213924.0,92.2579,92.4676,91.7286,91.8085,213924.0
2025-02-27 15:30:00,91.92,92.28,91.89,92.06,262568.0,91.7985,92.158,91.7685,91.9383,262568.0
2025-02-27 15:35:00,92.06,92.29,92.02,92.06,274308.0,91.9383,92.168,91.8984,91.9383,274308.0
2025-02-27 15:40:00,92.06,92.11,91.85,91.89,336071.0,91.9383,91.9883,91.7286,91.7685,336071.0
2025-02-27 15:45:00,91.88,91.9,91.49,91.67,350504.0,91.7586,91.7785,91.3691,91.5488,350504.0
2025-02-27 15:50:00,91.66,92.3,91.59,92.23,577296.0,91.5388,92.178,91.4689,92.1081,577296.0
2025-02-27 15:55:00,92.23,92.23,91.69,91.75,1170429.0,92.1081,92.1081,91.5688,91.6287,1170429.0
2025-02-28 09:30:00,91.07,91.28,89.87,90.58,918902.0,90.9496,91.1593,89.7512,90.4603,918902.0
2025-02-28 09:35:00,90.59,91.6,90.42,91.19,456241.0,90.4703,91.4789,90.3005,91.0695,456241.0
2025-02-28 09:40:00,91.15,91.28,90.22,91.01,291499.0,91.0295,91.1593,90.1008,90.8897,291499.0
2025-02-28 09:45:00,90.99,91.63,90.82,91.3,302164.0,90.8697,91.5089,90.7,91.1793,302164.0
2025-02-28 09:50:00,91.31,92.27,91.27,91.77,390182.0,91.1893,92.148,91.1494,91.6487,390182.0
2025-02-28 09:55:00,91.78,92.03,91.43,91.95,225019.0,91.6587,91.9084,91.3092,91.8285,225019.0
2025-02-28 10:00:00,91.88,92.66,91.77,92.2,273765.0,91.7586,92.5375,91.6487,92.0781,273765.0
2025-02-28 10:05:00,92.2,93.07,91.99,93.03,361110.0,92.0781,92.947,91.8684,92.907,361110.0
2025-02-28 10:10:00,93.08,93.39,92.6,93.3,280697.0,92.957,93.2666,92.4776,93.1767,280697.0
2025-02-28 10:15:00,93.29,93.39,92.89,93.1,363864.0,93.1667,93.2666,92.7672,92.9769,363864.0
2025-02-28 10:20:00,93.11,93.84,92.83,93.73,213137.0,92.9869,93.716,92.7073,93.6061,213137.0
2025-02-28 10:25:00,93.73,93.98,93.34,93.93,337982.0,93.6061,93.8558,93.2166,93.8058,337982.0
2025-02-28 10:30:00,93.91,94.46,93.65,93.82,227229.0,93.7859,94.3351,93.5262,93.696,227229.0
2025-02-28 10:35:00,93.83,93.9,93.1,93.19,235437.0,93.706,93.7759,92.9769,93.0668,235437.0
2025-02-28 10:40:00,93.19,93.39,92.92,93.16,135145.0,93.0668,93.2666,92.7972,93.0369,135145.0
2025-02-28 10:45:00,93.16,93.54,93.04,93.09,198216.0,93.0369,93.4164,92.917,92.967,198216.0
2025-02-28 10:50:00,93.05,93.77,93.05,93.48,90861.0,92.927,93.6461,92.927,93.3564,90861.0
2025-02-28 10:55:00,93.46,93.75,93.37,93.58,72589.0,93.3365,93.6261,93.2466,93.4563,72589.0
2025-02-28 11:00:00,93.55,93.89,93.48,93.7,68412.0,93.4263,93.7659,93.3564,93.5762,68412.0
2025-02-28 11:05:00,93.72,94.0,93.67,93.76,110384.0,93.5961,93.8758,93.5462,93.6361,110384.0
2025-02-28 11:10:00,93.73,94.07,93.61,93.73,83413.0,93.6061,93.9457,93.4863,93.6061,83413.0
2025-02-28 11:15:00,93.75,93.93,93.38,93.81,107377.0,93.6261,93.8058,93.2566,93.686,107377.0
2025-02-28 11:20:00,93.86,94.01,93.57,93.63,73370.0,93.7359,93.8857,93.4463,93.5062,73370.0
2025-02-28 11:25:00,93.65,93.81,93.22,93.29,85319.0,93.5262,93.686,93.0968,93.1667,85319.0
2025-02-28 11:30:00,93.27,93.83,93.21,93.71,65147.0,93.1467,93.706,93.0868,93.5861,65147.0
2025-02-28 11:35:00,93.73,94.04,93.59,94.01,138334.0,93.6061,93.9157,93.4663,93.8857,138334.0
2025-02-28 11:40:00,94.01,94.2,93.98,94.17,69337.0,93.8857,94.0755,93.8558,94.0455,69337.0
2025-02-28 11:45:00,94.15,94.29,94.07,94.18,43844.0,94.0256,94.1654,93.9457,94.0555,43844.0
2025-02-28 11:50:00,94.16,94.37,93.97,94.37,49625.0,94.0355,94.2453,93.8458,94.2453,49625.0
2025-02-28 11:55:00,94.34,94.41,94.11,94.26,84563.0,94.2153,94.2852,93.9856,94.1354,84563.0
2025-02-28 12:00:00,94.28,94.35,94.05,94.11,54356.0,94.1554,94.2253,93.9257,93.9856,54356.0
2025-02-28 12:05:00,94.1,94.17,93.87,94.01,63681.0,93.9756,94.0455,93.7459,93.8857,63681.0
2025-02-28 12:10:00,93.99,94.19,93.97,94.15,36578.0,93.8658,94.0655,93.8458,94.0256,36578.0
2025-02-28 12:15:00,94.13,94.44,94.02,94.44,62211.0,94.0056,94.3152,93.8957,94.3152,62211.0
2025-02-28 12:20:00,94.44,94.44,93.85,94.03,83376.0,94.3152,94.3152,93.726,93.9057,83376.0
2025-02-28 12:25:00,94.05,94.2,93.92,94.02,92123.0,93.9257,94.0755,93.7959,93.8957,92123.0
2025-02-28 12:30:00,94.04,94.1,93.82,94.06,76513.0,93.9157,93.9756,93.696,93.9357,76513.0
2025-02-28 12:35:00,94.07,94.25,93.98,94.23,72348.0,93.9457,94.1254,93.8558,94.1055,72348.0
2025-02-28 12:40:00,94.23,94.28,93.41,93.56,98051.0,94.1055,94.1554,93.2865,93.4363,98051.0
2025-02-28 12:45:00,93.56,93.67,92.96,92.98,116948.0,93.4363,93.5462,92.8371,92.8571,116948.0
2025-02-28 12:50:00,92.97,93.44,92.89,93.28,115266.0,92.8471,93.3165,92.7672,93.1567,115266.0
2025-02-28 12:55:00,93.28,93.28,92.57,92.59,80191.0,93.1567,93.1567,92.4476,92.4676,80191.0
2025-02-28 13:00:00,92.6,92.99,92.56,92.71,60494.0,92.4776,92.8671,92.4377,92.5875,60494.0
2025-02-28 13:05:00,92.69,92.83,92.6,92.73,54935.0,92.5675,92.7073,92.4776,92.6074,54935.0
2025-02-28 13:10:00,92.76,92.86,92.59,92.86,86584.0,92.6374,92.7373,92.4676,92.7373,86584.0
2025-02-28 13:15:00,92.83,92.98,92.18,92.33,124661.0,92.7073,92.8571,92.0582,92.208,124661.0
2025-02-28 13:20:00,92.3,92.51,92.14,92.18,77051.0,92.178,92.3877,92.0182,92.0582,77051.0
2025-02-28 13:25:00,92.18,93.02,92.17,93.01,103343.0,92.0582,92.897,92.0482,92.8871,103343.0
2025-02-28 13:30:00,93.05,93.2,92.8,93.16,107078.0,92.927,93.0768,92.6773,93.0369,107078.0
2025-02-28 13:35:00,93.16,93.58,93.16,93.33,111812.0,93.0369,93.4563,93.0369,93.2066,111812.0
2025-02-28 13:40:00,93.33,93.52,93.09,93.41,79676.0,93.2066,93.3964,92.967,93.2865,79676.0
2025-02-28 13:45:00,93.43,93.52,93.21,93.25,50730.0,93.3065,93.3964,93.0868,93.1267,50730.0
2025-02-28 13:50:00,93.27,93.56,93.18,93.32,77813.0,93.1467,93.4363,93.0568,93.1967,77813.0
2025-02-28 13:55:00,93.31,93.35,92.66,92.68,83026.0,93.1867,93.2266,92.5375,92.5575,83026.0
2025-02-28 14:00:00,92.65,93.06,92.64,92.9,66667.0,92.5275,92.937,92.5176,92.7772,66667.0
2025-02-28 14:05:00,92.88,93.04,92.7,92.74,90801.0,92.7572,92.917,92.5775,92.6174,90801.0
2025-02-28 14:10:00,92.75,92.89,92.64,92.73,79468.0,92.6274,92.7672,92.5176,92.6074,79468.0
2025-02-28 14:15:00,92.74,93.09,92.74,93.09,57172.0,92.6174,92.967,92.6174,92.967,57172.0
2025-02-28 14:20:00,93.1,93.12,92.75,92.99,58653.0,92.9769,92.9969,92.6274,92.8671,58653.0
2025-02-28 14:25:00,93.0,93.2,92.92,92.97,92924.0,92.8771,93.0768,92.7972,92.8471,92924.0
2025-02-28 14:30:00,92.97,93.08,92.87,93.0,231125.0,92.8471,92.957,92.7472,92.8771,231125.0
2025-02-28 14:35:00,93.0,93.17,92.95,93.03,191071.0,92.8771,93.0469,92.8271,92.907,191071.0
2025-02-28 14:40:00,93.05,93.39,93.04,93.35,128066.0,92.927,93.2666,92.917,93.2266,128066.0
2025-02-28 14:45:00,93.36,93.52,93.23,93.45,77197.0,93.2366,93.3964,93.1068,93.3265,77197.0
2025-02-28 14:50:00,93.45,93.51,93.1,93.14,175842.0,93.3265,93.3864,92.9769,93.0169,175842.0
2025-02-28 14:55:00,93.13,93.27,93.01,93.18,154513.0,93.0069,93.1467,92.8871,93.0568,154513.0
2025-02-28 15:00:00,93.19,93.38,93.14,93.33,108134.0,93.0668,93.2566,93.0169,93.2066,108134.0
2025-02-28 15:05:00,93.36,93.45,93.17,93.32,104243.0,93.2366,93.3265,93.0469,93.1967,104243.0
2025-02-28 15:10:00,93.32,93.35,93.0,93.0,140478.0,93.1967,93.2266,92.8771,92.8771,140478.0
2025-02-28 15:15:00,92.99,93.06,92.91,92.96,103081.0,92.8671,92.937,92.7872,92.8371,103081.0
2025-02-28 15:20:00,92.94,93.01,92.65,92.68,147721.0,92.8172,92.8871,92.5275,92.5575,147721.0
2025-02-28 15:25:00,92.69,93.28,92.65,93.26,151626.0,92.5675,93.1567,92.5275,93.1367,151626.0
2025-02-28 15:30:00,93.25,93.25,92.54,92.58,106525.0,93.1267,93.1267,92.4177,92.4576,106525.0
2025-02-28 15:35:00,92.56,92.81,92.35,92.7,100854.0,92.4377,92.6873,92.2279,92.5775,100854.0
2025-02-28 15:40:00,92.72,92.88,92.66,92.72,147448.0,92.5974,92.7572,92.5375,92.5974,147448.0
2025-02-28 15:45:00,92.71,92.96,92.63,92.93,182311.0,92.5875,92.8371,92.5076,92.8072,182311.0
2025-02-28 15:50:00,92.9,93.92,92.9,93.78,643520.0,92.7772,93.7959,92.7772,93.656,643520.0
2025-02-28 15:55:00,93.79,93.81,93.37,93.7,922310.0,93.666,93.686,93.2466,93.5762,922310.0
2025-03-03 09:30:00,95.77,96.2,94.87,94.95,520959.0,95.6434,96.0728,94.7446,94.8245,520959.0
2025-03-03 09:35:00,94.94,95.28,93.45,93.85,298371.0,94.8145,95.1541,93.3265,93.726,298371.0
2025-03-03 09:40:00,93.85,93.95,93.31,93.34,246842.0,93.726,93.8258,93.1867,93.2166,246842.0
2025-03-03 09:45:00,93.33,93.94,93.04,93.47,276247.0,93.2066,93.8158,92.917,93.3465,276247.0
2025-03-03 09:50:00,93.43,93.83,93.3,93.46,133250.0,93.3065,93.706,93.1767,93.3365,133250.0
2025-03-03 09:55:00,93.47,93.74,92.95,93.36,171264.0,93.3465,93.6161,92.8271,93.2366,171264.0
2025-03-03 10:00:00,93.22,93.54,92.6,93.35,142702.0,93.0968,93.4164,92.4776,93.2266,142702.0
2025-03-03 10:05:00,93.34,93.8,93.01,93.04,141302.0,93.2166,93.676,92.8871,92.917,141302.0
2025-03-03 10:10:00,93.0,93.37,92.82,92.94,78058.0,92.8771,93.2466,92.6973,92.8172,78058.0
2025-03-03 10:15:00,92.93,93.01,92.72,92.94,101028.0,92.8072,92.8871,92.5974,92.8172,101028.0
2025-03-03 10:20:00,92.94,94.39,92.91,93.91,320694.0,92.8172,94.2652,92.7872,93.7859,320694.0
2025-03-03 10:25:00,93.88,94.98,93.87,94.95,207025.0,93.7559,94.8545,93.7459,94.8245,207025.0
2025-03-03 10:30:00,94.98,95.24,94.51,94.74,209106.0,94.8545,95.1141,94.3851,94.6148,209106.0
2025-03-03 10:35:00,94.75,94.87,94.21,94.72,134780.0,94.6248,94.7446,94.0855,94.5948,134780.0
2025-03-03 10:40:00,94.72,95.03,94.57,94.93,93762.0,94.5948,94.9044,94.445,94.8045,93762.0
2025-03-03 10:45:00,94.93,94.95,94.23,94.32,79361.0,94.8045,94.8245,94.1055,94.1953,79361.0
2025-03-03 10:50:00,94.3,94.9,94.17,94.63,94936.0,94.1754,94.7746,94.0455,94.5049,94936.0
2025-03-03 10:55:00,94.64,94.75,94.2,94.28,85401.0,94.5149,94.6248,94.0755,94.1554,85401.0
2025-03-03 11:00:00,94.31,94.75,94.3,94.49,52875.0,94.1853,94.6248,94.1754,94.3651,52875.0
2025-03-03 11:05:00,94.5,94.68,94.22,94.29,40758.0,94.3751,94.5549,94.0955,94.1654,40758.0
2025-03-03 11:10:00,94.3,94.42,93.92,94.2,55415.0,94.1754,94.2952,93.7959,94.0755,55415.0
2025-03-03 11:15:00,94.23,94.34,94.0,94.28,59114.0,94.1055,94.2153,93.8758,94.1554,59114.0
2025-03-03 11:20:00,94.31,94.91,94.23,94.83,118033.0,94.1853,94.7846,94.1055,94.7047,118033.0
2025-03-03 11:25:00,94.8,94.83,94.14,94.22,85667.0,94.6747,94.7047,94.0156,94.0955,85667.0
2025-03-03 11:30:00,94.26,94.46,94.1,94.14,51264.0,94.1354,94.3351,93.9756,94.0156,51264.0
2025-03-03 11:35:00,94.13,94.33,93.96,94.12,73188.0,94.0056,94.2053,93.8358,93.9956,73188.0
2025-03-03 11:40:00,94.13,94.15,93.7,93.8,59825.0,94.0056,94.0256,93.5762,93.676,59825.0
2025-03-03 11:45:00,93.82,94.25,93.78,94.2,83083.0,93.696,94.1254,93.656,94.0755,83083.0
2025-03-03 11:50:00,94.22,94.48,94.16,94.41,56785.0,94.0955,94.3551,94.0355,94.2852,56785.0
2025-03-03 11:55:00,94.39,94.6,94.32,94.42,75706.0,94.2652,94.475,94.1953,94.2952,75706.0
2025-03-03 12:00:00,94.4,94.53,94.25,94.43,44008.0,94.2752,94.4051,94.1254,94.3052,44008.0
2025-03-03 12:05:00,94.41,94.7,94.4,94.48,67077.0,94.2852,94.5748,94.2752,94.3551,67077.0
2025-03-03 12:10:00,94.49,94.59,94.37,94.47,40664.0,94.3651,94.465,94.2453,94.3451,40664.0
2025-03-03 12:15:00,94.48,94.71,94.4,94.52,51751.0,94.3551,94.5848,94.2752,94.3951,51751.0
2025-03-03 12:20:00,94.54,94.62,94.44,94.62,39121.0,94.415,94.4949,94.3152,94.4949,39121.0
2025-03-03 12:25:00,94.6,94.67,94.34,94.43,58838.0,94.475,94.5449,94.2153,94.3052,58838.0
2025-03-03 12:30:00,94.44,94.45,94.18,94.2,54844.0,94.3152,94.3252,94.0555,94.0755,54844.0
2025-03-03 12:35:00,94.23,94.32,94.1,94.32,44961.0,94.1055,94.1953,93.9756,94.1953,44961.0
2025-03-03 12:40:00,94.32,94.55,94.25,94.29,50733.0,94.1953,94.425,94.1254,94.1654,50733.0
2025-03-03 12:45:00,94.28,94.28,93.8,93.97,47566.0,94.1554,94.1554,93.676,93.8458,47566.0
2025-03-03 12:50:00,93.95,94.0,93.6,93.61,52801.0,93.8258,93.8758,93.4763,93.4863,52801.0
2025-03-03 12:55:00,93.63,93.7,93.27,93.39,76905.0,93.5062,93.5762,93.1467,93.2666,76905.0
2025-03-03 13:00:00,93.38,93.44,93.01,93.05,89764.0,93.2566,93.3165,92.8871,92.927,89764.0
2025-03-03 13:05:00,93.05,93.05,92.42,92.53,105195.0,92.927,92.927,92.2978,92.4077,105195.0
2025-03-03 13:10:00,92.5,92.5,91.95,92.08,212733.0,92.3777,92.3777,91.8285,91.9583,212733.0
2025-03-03 13:15:00,92.07,92.51,92.07,92.39,131976.0,91.9483,92.3877,91.9483,92.2679,131976.0
2025-03-03 13:20:00,92.38,92.48,92.14,92.36,68208.0,92.2579,92.3578,92.0182,92.2379,68208.0
2025-03-03 13:25:00,92.35,92.37,91.85,91.95,81804.0,92.2279,92.2479,91.7286,91.8285,81804.0
2025-03-03 13:30:00,91.93,92.09,91.7,91.98,73578.0,91.8085,91.9683,91.5788,91.8584,73578.0
2025-03-03 13:35:00,92.04,92.36,91.84,91.87,76206.0,91.9183,92.2379,91.7186,91.7486,76206.0
2025-03-03 13:40:00,91.89,92.21,91.86,92.05,64518.0,91.7685,92.0881,91.7386,91.9283,64518.0
2025-03-03 13:45:00,92.0,92.9,91.91,92.45,104944.0,91.8784,92.7772,91.7885,92.3278,104944.0
2025-03-03 13:50:00,92.45,92.59,92.3,92.32,50516.0,92.3278,92.4676,92.178,92.198,50516.0
2025-03-03 13:55:00,92.34,92.88,92.28,92.79,114514.0,92.2179,92.7572,92.158,92.6674,114514.0
2025-03-03 14:00:00,92.78,93.07,92.7,92.8,106572.0,92.6574,92.947,92.5775,92.6773,106572.0
2025-03-03 14:05:00,92.84,93.04,92.7,92.93,68262.0,92.7173,92.917,92.5775,92.8072,68262.0
2025-03-03 14:10:00,92.92,92.96,92.59,92.63,80630.0,92.7972,92.8371,92.4676,92.5076,80630.0
2025-03-03 14:15:00,92.63,92.67,92.28,92.31,64855.0,92.5076,92.5475,92.158,92.188,64855.0
2025-03-03 14:20:00,92.33,92.62,92.33,92.58,80105.0,92.208,92.4976,92.208,92.4576,80105.0
2025-03-03 14:25:00,92.56,92.57,92.2,92.39,47415.0,92.4377,92.4476,92.0781,92.2679,47415.0
2025-03-03 14:30:00,92.4,92.86,92.36,92.81,81577.0,92.2779,92.7373,92.2379,92.6873,81577.0
2025-03-03 14:35:00,92.82,92.86,92.52,92.79,54771.0,92.6973,92.7373,92.3977,92.6674,54771.0
2025-03-03 14:40:00,92.81,93.05,92.77,92.91,92674.0,92.6873,92.927,92.6474,92.7872,92674.0
2025-03-03 14:45:00,92.89,92.91,92.28,92.31,60442.0,92.7672,92.7872,92.158,92.188,60442.0
2025-03-03 14:50:00,92.33,92.49,91.71,91.87,85513.0,92.208,92.3678,91.5888,91.7486,85513.0
2025-03-03 14:55:00,91.87,91.95,91.43,91.46,93099.0,91.7486,91.8285,91.3092,91.3391,93099.0
2025-03-03 15:00:00,91.44,91.44,90.69,91.0,167422.0,91.3191,91.3191,90.5701,90.8797,167422.0
2025-03-03 15:05:00,91.0,91.17,90.67,90.76,176627.0,90.8797,91.0495,90.5502,90.64,176627.0
2025-03-03 15:10:00,90.74,90.79,90.18,90.58,177008.0,90.6201,90.67,90.0608,90.4603,177008.0
2025-03-03 15:15:00,90.57,90.97,90.48,90.48,168697.0,90.4503,90.8498,90.3604,90.3604,168697.0
2025-03-03 15:20:00,90.5,90.57,89.73,89.8,286359.0,90.3804,90.4503,89.6114,89.6813,286359.0
2025-03-03 15:25:00,89.79,89.96,89.6,89.7,231346.0,89.6713,89.8411,89.4816,89.5814,231346.0
2025-03-03 15:30:00,89.69,90.05,89.44,89.56,213771.0,89.5715,89.931,89.3218,89.4416,213771.0
2025-03-03 15:35:00,89.56,89.84,89.53,89.7,247152.0,89.4416,89.7213,89.4117,89.5814,247152.0
2025-03-03 15:40:00,89.67,89.83,89.39,89.6,212398.0,89.5515,89.7113,89.2718,89.4816,212398.0
2025-03-03 15:45:00,89.6,90.25,89.57,90.14,227214.0,89.4816,90.1307,89.4516,90.0209,227214.0
2025-03-03 15:50:00,90.09,90.51,90.09,90.5,460852.0,89.9709,90.3904,89.9709,90.3804,460852.0
2025-03-03 15:55:00,90.51,90.66,90.12,90.55,989015.0,90.3904,90.5402,90.0009,90.4303,989015.0
2025-03-04 09:30:00,90.15,90.34,88.43,88.97,859277.0,90.0308,90.2206,88.3131,88.8524,859277.0
2025-03-04 09:35:00,88.99,90.27,88.75,89.6,525628.0,88.8724,90.1507,88.6327,89.4816,525628.0
2025-03-04 09:40:00,89.57,90.0,88.73,89.27,528196.0,89.4516,89.881,88.6127,89.152,528196.0
2025-03-04 09:45:00,89.27,90.28,89.08,89.65,330972.0,89.152,90.1607,88.9623,89.5315,330972.0
2025-03-04 09:50:00,89.64,90.24,89.48,89.95,214143.0,89.5215,90.1207,89.3617,89.8311,214143.0
2025-03-04 09:55:00,90.04,90.27,89.1,89.15,194667.0,89.921,90.1507,88.9822,89.0322,194667.0
2025-03-04 10:00:00,89.14,89.14,87.96,88.11,523291.0,89.0222,89.0222,87.8437,87.9935,523291.0
2025-03-04 10:05:00,88.15,88.3,87.45,87.73,294728.0,88.0335,88.1833,87.3344,87.614,294728.0
2025-03-04 10:10:00,87.72,88.27,87.57,87.92,190503.0,87.6041,88.1533,87.4543,87.8038,190503.0
2025-03-04 10:15:00,87.92,87.92,86.96,87.11,297767.0,87.8038,87.8038,86.8451,86.9949,297767.0
2025-03-04 10:20:00,87.12,87.34,86.8,87.19,283221.0,87.0048,87.2246,86.6853,87.0748,283221.0
2025-03-04 10:25:00,87.16,88.09,87.05,87.91,295835.0,87.0448,87.9736,86.9349,87.7938,295835.0
2025-03-04 10:30:00,87.91,88.38,87.6,88.19,158581.0,87.7938,88.2632,87.4842,88.0734,158581.0
2025-03-04 10:35:00,88.18,88.5,87.91,88.13,172469.0,88.0634,88.383,87.7938,88.0135,172469.0
2025-03-04 10:40:00,88.15,88.49,87.88,88.45,126601.0,88.0335,88.373,87.7638,88.3331,126601.0
2025-03-04 10:45:00,88.44,88.76,88.05,88.55,200743.0,88.3231,88.6427,87.9336,88.433,200743.0
2025-03-04 10:50:00,88.6,88.72,88.11,88.24,145013.0,88.4829,88.6027,87.9935,88.1234,145013.0
2025-03-04 10:55:00,88.26,88.68,88.09,88.53,90379.0,88.1433,88.5628,87.9736,88.413,90379.0
2025-03-04 11:00:00,88.53,88.88,88.18,88.27,105064.0,88.413,88.7625,88.0634,88.1533,105064.0
2025-03-04 11:05:00,88.25,88.5,87.95,88.12,122994.0,88.1334,88.383,87.8338,88.0035,122994.0
2025-03-04 11:10:00,88.15,88.66,88.08,88.59,115912.0,88.0335,88.5428,87.9636,88.4729,115912.0
2025-03-04 11:15:00,88.57,88.82,88.08,88.13,131214.0,88.4529,88.7026,87.9636,88.0135,131214.0
2025-03-04 11:20:00,88.17,88.59,88.13,88.32,132754.0,88.0535,88.4729,88.0135,88.2033,132754.0
2025-03-04 11:25:00,88.31,88.48,88.02,88.21,127664.0,88.1933,88.3631,87.9037,88.0934,127664.0
2025-03-04 11:30:00,88.2,88.68,88.2,88.54,148351.0,88.0834,88.5628,88.0834,88.423,148351.0
2025-03-04 11:35:00,88.51,88.79,88.42,88.57,118778.0,88.393,88.6726,88.3031,88.4529,118778.0
2025-03-04 11:40:00,88.55,89.11,88.54,88.92,133592.0,88.433,88.9922,88.423,88.8025,133592.0
2025-03-04 11:45:00,88.88,89.53,88.88,89.48,127729.0,88.7625,89.4117,88.7625,89.3617,127729.0
2025-03-04 11:50:00,89.45,89.81,89.35,89.67,117855.0,89.3318,89.6913,89.2319,89.5515,117855.0
2025-03-04 11:55:00,89.65,90.03,89.55,89.67,90841.0,89.5315,89.911,89.4316,89.5515,90841.0
2025-03-04 12:00:00,89.74,90.12,89.42,89.99,118038.0,89.6214,90.0009,89.3018,89.8711,118038.0
2025-03-04 12:05:00,89.98,90.04,89.65,89.91,101043.0,89.8611,89.921,89.5315,89.7912,101043.0
2025-03-04 12:10:00,89.92,90.3,89.9,90.2,87463.0,89.8011,90.1806,89.7812,90.0808,87463.0
2025-03-04 12:15:00,90.19,90.37,89.94,89.99,135510.0,90.0708,90.2506,89.8211,89.8711,135510.0
2025-03-04 12:20:00,89.98,90.46,89.86,90.29,121452.0,89.8611,90.3404,89.7412,90.1707,121452.0
2025-03-04 12:25:00,90.28,91.11,90.28,90.76,171039.0,90.1607,90.9896,90.1607,90.64,171039.0
2025-03-04 12:30:00,90.77,90.82,90.45,90.67,116016.0,90.65,90.7,90.3304,90.5502,116016.0
2025-03-04 12:35:00,90.68,91.11,90.62,90.98,98866.0,90.5601,90.9896,90.5002,90.8597,98866.0
2025-03-04 12:40:00,90.97,91.08,90.64,90.95,150895.0,90.8498,90.9596,90.5202,90.8298,150895.0
2025-03-04 12:45:00,90.93,91.49,90.9,91.23,122429.0,90.8098,91.3691,90.7799,91.1094,122429.0
2025-03-04 12:50:00,91.25,91.27,90.86,91.09,120282.0,91.1294,91.1494,90.7399,90.9696,120282.0
2025-03-04 12:55:00,91.07,91.1,90.69,90.73,91852.0,90.9496,90.9796,90.5701,90.6101,91852.0
2025-03-04 13:00:00,90.72,90.91,90.57,90.72,103534.0,90.6001,90.7898,90.4503,90.6001,103534.0
2025-03-04 13:05:00,90.71,91.33,90.65,91.18,84321.0,90.5901,91.2093,90.5302,91.0595,84321.0
2025-03-04 13:10:00,91.18,91.57,91.12,91.49,157979.0,91.0595,91.449,90.9996,91.3691,157979.0
2025-03-04 13:15:00,91.5,91.52,90.82,91.12,77688.0,91.3791,91.399,90.7,90.9996,77688.0
2025-03-04 13:20:00,91.14,91.26,90.74,91.01,83652.0,91.0195,91.1394,90.6201,90.8897,83652.0
2025-03-04 13:25:00,90.98,91.0,90.66,90.77,57563.0,90.8597,90.8797,90.5402,90.65,57563.0
2025-03-04 13:30:00,90.73,91.03,90.53,90.9,118266.0,90.6101,90.9097,90.4103,90.7799,118266.0
2025-03-04 13:35:00,90.86,91.14,90.75,91.1,95853.0,90.7399,91.0195,90.63,90.9796,95853.0
2025-03-04 13:40:00,91.14,91.39,91.01,91.27,114494.0,91.0195,91.2692,90.8897,91.1494,114494.0
2025-03-04 13:45:00,91.27,91.47,91.09,91.21,111096.0,91.1494,91.3491,90.9696,91.0894,111096.0
2025-03-04 13:50:00,91.23,91.55,91.11,91.43,77328.0,91.1094,91.429,90.9896,91.3092,77328.0
2025-03-04 13:55:00,91.43,91.76,91.37,91.4,126795.0,91.3092,91.6387,91.2492,91.2792,126795.0
2025-03-04 14:00:00,91.4,92.03,91.4,91.94,104781.0,91.2792,91.9084,91.2792,91.8185,104781.0
2025-03-04 14:05:00,91.95,92.32,91.92,92.13,219168.0,91.8285,92.198,91.7985,92.0082,219168.0
2025-03-04 14:10:00,92.13,92.19,91.84,92.0,94819.0,92.0082,92.0681,91.7186,91.8784,94819.0
2025-03-04 14:15:00,92.0,92.3,91.93,92.22,105252.0,91.8784,92.178,91.8085,92.0981,105252.0
2025-03-04 14:20:00,92.23,92.74,92.09,92.61,122952.0,92.1081,92.6174,91.9683,92.4876,122952.0
2025-03-04 14:25:00,92.6,93.02,92.54,92.62,299179.0,92.4776,92.897,92.4177,92.4976,299179.0
2025-03-04 14:30:00,92.62,92.75,92.3,92.34,114323.0,92.4976,92.6274,92.178,92.2179,114323.0
2025-03-04 14:35:00,92.38,92.58,92.26,92.44,83223.0,92.2579,92.4576,92.1381,92.3178,83223.0
2025-03-04 14:40:00,92.45,92.57,92.26,92.49,64626.0,92.3278,92.4476,92.1381,92.3678,64626.0
2025-03-04 14:45:00,92.5,92.76,92.43,92.63,103690.0,92.3777,92.6374,92.3078,92.5076,103690.0
2025-03-04 14:50:00,92.64,92.8,92.49,92.52,144022.0,92.5176,92.6773,92.3678,92.3977,144022.0
2025-03-04 14:55:00,92.5,92.88,92.5,92.82,89563.0,92.3777,92.7572,92.3777,92.6973,89563.0
2025-03-04 15:00:00,92.8,93.06,92.65,92.74,107914.0,92.6773,92.937,92.5275,92.6174,107914.0
2025-03-04 15:05:00,92.73,93.0,92.64,92.79,103517.0,92.6074,92.8771,92.5176,92.6674,103517.0
2025-03-04 15:10:00,92.79,93.07,92.74,92.84,96229.0,92.6674,92.947,92.6174,92.7173,96229.0
2025-03-04 15:15:00,92.84,93.08,92.66,93.02,98775.0,92.7173,92.957,92.5375,92.897,98775.0
2025-03-04 15:20:00,93.05,93.59,93.01,93.54,168164.0,92.927,93.4663,92.8871,93.4164,168164.0
2025-03-04 15:25:00,93.51,93.58,93.07,93.1,221143.0,93.3864,93.4563,92.947,92.9769,221143.0
2025-03-04 15:30:00,93.09,93.12,92.28,92.41,247664.0,92.967,92.9969,92.158,92.2879,247664.0
2025-03-04 15:35:00,92.43,92.61,91.8,91.81,459320.0,92.3078,92.4876,91.6787,91.6886,459320.0
2025-03-04 15:40:00,91.8,91.93,91.53,91.63,215277.0,91.6787,91.8085,91.409,91.5089,215277.0
2025-03-04 15:45:00,91.63,91.85,91.27,91.32,175534.0,91.5089,91.7286,91.1494,91.1993,175534.0
2025-03-04 15:50:00,91.29,91.29,90.41,90.79,348413.0,91.1693,91.1693,90.2905,90.67,348413.0
2025-03-04 15:55:00,90.81,91.28,90.76,91.25,824218.0,90.69,91.1593,90.64,91.1294,824218.0
2025-03-05 09:30:00,92.15,92.28,90.92,91.14,437682.0,92.0282,92.158,90.7998,91.0195,437682.0
2025-03-05 09:35:00,91.15,91.83,90.43,91.8,177358.0,91.0295,91.7086,90.3105,91.6787,177358.0
2025-03-05 09:40:00,91.8,92.7,91.79,92.08,236236.0,91.6787,92.5775,91.6687,91.9583,236236.0
2025-03-05 09:45:00,92.04,92.04,91.23,91.33,119764.0,91.9183,91.9183,91.1094,91.2093,119764.0
2025-03-05 09:50:00,91.34,91.88,91.11,91.23,97866.0,91.2193,91.7586,90.9896,91.1094,97866.0
2025-03-05 09:55:00,91.2,91.41,90.68,90.73,135142.0,91.0795,91.2892,90.5601,90.6101,135142.0
2025-03-05 10:00:00,90.94,92.2,90.79,92.0,183606.0,90.8198,92.0781,90.67,91.8784,183606.0
2025-03-05 10:05:00,92.09,92.75,91.91,92.36,149352.0,91.9683,92.6274,91.7885,92.2379,149352.0
2025-03-05 10:10:00,92.31,92.7,91.91,92.12,112144.0,92.188,92.5775,91.7885,91.9982,112144.0
2025-03-05 10:15:00,92.11,92.19,91.43,91.65,56394.0,91.9883,92.0681,91.3092,91.5289,56394.0
2025-03-05 10:20:00,91.62,91.88,91.16,91.56,80979.0,91.4989,91.7586,91.0395,91.439,80979.0
2025-03-05 10:25:00,91.51,92.0,91.5,91.88,78059.0,91.389,91.8784,91.3791,91.7586,78059.0
2025-03-05 10:30:00,91.9,91.95,91.62,91.73,57054.0,91.7785,91.8285,91.4989,91.6088,57054.0
2025-03-05 10:35:00,91.72,92.59,91.72,92.46,82768.0,91.5988,92.4676,91.5988,92.3378,82768.0
2025-03-05 10:40:00,92.49,92.6,92.12,92.29,46324.0,92.3678,92.4776,91.9982,92.168,46324.0
2025-03-05 10:45:00,92.29,92.55,92.11,92.33,53666.0,92.168,92.4277,91.9883,92.208,53666.0
2025-03-05 10:50:00,92.3,92.7,92.05,92.63,51901.0,92.178,92.5775,91.9283,92.5076,51901.0
2025-03-05 10:55:00,92.62,92.67,92.05,92.22,72738.0,92.4976,92.5475,91.9283,92.0981,72738.0
2025-03-05 11:00:00,92.14,92.16,91.91,92.11,72558.0,92.0182,92.0382,91.7885,91.9883,72558.0
2025-03-05 11:05:00,92.15,92.16,91.78,91.85,43609.0,92.0282,92.0382,91.6587,91.7286,43609.0
2025-03-05 11:10:00,91.82,91.85,91.27,91.71,104403.0,91.6986,91.7286,91.1494,91.5888,104403.0
2025-03-05 11:15:00,91.69,91.77,91.4,91.43,38397.0,91.5688,91.6487,91.2792,91.3092,38397.0
2025-03-05 11:20:00,91.44,91.67,91.28,91.67,79788.0,91.3191,91.5488,91.1593,91.5488,79788.0
2025-03-05 11:25:00,91.69,91.77,91.42,91.61,72188.0,91.5688,91.6487,91.2992,91.4889,72188.0
2025-03-05 11:30:00,91.6,91.64,91.1,91.17,57854.0,91.4789,91.5189,90.9796,91.0495,57854.0
2025-03-05 11:35:00,91.18,91.61,91.1,91.36,57809.0,91.0595,91.4889,90.9796,91.2392,57809.0
2025-03-05 11:40:00,91.38,91.4,91.14,91.16,46714.0,91.2592,91.2792,91.0195,91.0395,46714.0
2025-03-05 11:45:00,91.19,91.44,91.09,91.31,45908.0,91.0695,91.3191,90.9696,91.1893,45908.0
2025-03-05 11:50:00,91.29,91.29,91.06,91.2,34485.0,91.1693,91.1693,90.9396,91.0795,34485.0
2025-03-05 11:55:00,91.22,92.01,91.18,91.63,144050.0,91.0994,91.8884,91.0595,91.5089,144050.0
2025-03-05 12:00:00,91.63,92.25,91.61,91.82,73212.0,91.5089,92.1281,91.4889,91.6986,73212.0
2025-03-05 12:05:00,91.82,92.23,91.82,92.18,37797.0,91.6986,92.1081,91.6986,92.0582,37797.0
2025-03-05 12:10:00,92.18,92.3,92.0,92.03,25793.0,92.0582,92.178,91.8784,91.9084,25793.0
2025-03-05 12:15:00,92.07,92.33,92.03,92.08,42269.0,91.9483,92.208,91.9084,91.9583,42269.0
2025-03-05 12:20:00,92.11,92.64,92.03,92.58,71001.0,91.9883,92.5176,91.9084,92.4576,71001.0
2025-03-05 12:25:00,92.56,92.81,92.38,92.79,130276.0,92.4377,92.6873,92.2579,92.6674,130276.0
2025-03-05 12:30:00,92.81,92.95,92.71,92.84,93310.0,92.6873,92.8271,92.5875,92.7173,93310.0
2025-03-05 12:35:00,92.84,93.1,92.67,93.08,108170.0,92.7173,92.9769,92.5475,92.957,108170.0
2025-03-05 12:40:00,93.09,93.25,93.02,93.11,106798.0,92.967,93.1267,92.897,92.9869,106798.0
2025-03-05 12:45:00,93.12,93.43,92.86,93.4,214655.0,92.9969,93.3065,92.7373,93.2765,214655.0
2025-03-05 12:50:00,93.42,94.04,93.32,93.9,213487.0,93.2965,93.9157,93.1967,93.7759,213487.0
2025-03-05 12:55:00,93.89,94.07,93.82,93.88,91705.0,93.7659,93.9457,93.696,93.7559,91705.0
2025-03-05 13:00:00,93.89,94.23,93.86,94.15,110436.0,93.7659,94.1055,93.7359,94.0256,110436.0
2025-03-05 13:05:00,94.16,94.27,93.34,93.55,549032.0,94.0355,94.1454,93.2166,93.4263,549032.0
2025-03-05 13:10:00,93.56,93.9,93.51,93.55,149281.0,93.4363,93.7759,93.3864,93.4263,149281.0
2025-03-05 13:15:00,93.48,93.66,93.23,93.59,63546.0,93.3564,93.5362,93.1068,93.4663,63546.0
2025-03-05 13:20:00,93.62,93.77,93.48,93.58,55140.0,93.4963,93.6461,93.3564,93.4563,55140.0
2025-03-05 13:25:00,93.63,93.75,93.42,93.62,65624.0,93.5062,93.6261,93.2965,93.4963,65624.0
2025-03-05 13:30:00,93.6,93.81,93.29,93.54,62278.0,93.4763,93.686,93.1667,93.4164,62278.0
2025-03-05 13:35:00,93.51,93.82,93.41,93.8,46383.0,93.3864,93.696,93.2865,93.676,46383.0
2025-03-05 13:40:00,93.84,93.86,93.49,93.5,49546.0,93.716,93.7359,93.3664,93.3764,49546.0
2025-03-05 13:45:00,93.57,94.02,93.49,93.87,66189.0,93.4463,93.8957,93.3664,93.7459,66189.0
2025-03-05 13:50:00,93.9,94.16,93.89,94.07,64850.0,93.7759,94.0355,93.7659,93.9457,64850.0
2025-03-05 13:55:00,94.02,94.19,93.99,94.06,54720.0,93.8957,94.0655,93.8658,93.9357,54720.0
2025-03-05 14:00:00,94.06,94.33,93.9,94.28,89212.0,93.9357,94.2053,93.7759,94.1554,89212.0
2025-03-05 14:05:00,94.28,94.66,94.16,94.65,113641.0,94.1554,94.5349,94.0355,94.5249,113641.0
2025-03-05 14:10:00,94.63,94.9,94.51,94.84,80792.0,94.5049,94.7746,94.3851,94.7146,80792.0
2025-03-05 14:15:00,94.86,95.05,94.53,94.54,132774.0,94.7346,94.9244,94.4051,94.415,132774.0
2025-03-05 14:20:00,94.59,95.03,94.46,94.98,84838.0,94.465,94.9044,94.3351,94.8545,84838.0
2025-03-05 14:25:00,94.98,94.98,94.51,94.56,69867.0,94.8545,94.8545,94.3851,94.435,69867.0
2025-03-05 14:30:00,94.53,94.83,94.52,94.67,69973.0,94.4051,94.7047,94.3951,94.5449,69973.0
2025-03-05 14:35:00,94.66,94.78,94.28,94.32,89522.0,94.5349,94.6547,94.1554,94.1953,89522.0
2025-03-05 14:40:00,94.32,94.56,94.29,94.34,99978.0,94.1953,94.435,94.1654,94.2153,99978.0
2025-03-05 14:45:00,94.35,94.5,94.15,94.44,35870.0,94.2253,94.3751,94.0256,94.3152,35870.0
2025-03-05 14:50:00,94.43,94.58,94.29,94.48,35880.0,94.3052,94.455,94.1654,94.3551,35880.0
2025-03-05 14:55:00,94.45,94.78,94.42,94.48,56004.0,94.3252,94.6547,94.2952,94.3551,56004.0
2025-03-05 15:00:00,94.46,94.88,94.43,94.65,62692.0,94.3351,94.7546,94.3052,94.5249,62692.0
2025-03-05 15:05:00,94.64,94.9,94.52,94.73,56850.0,94.5149,94.7746,94.3951,94.6048,56850.0
2025-03-05 15:10:00,94.73,94.8,94.62,94.67,77610.0,94.6048,94.6747,94.4949,94.5449,77610.0
2025-03-05 15:15:00,94.68,94.76,93.98,94.22,105581.0,94.5549,94.6347,93.8558,94.0955,105581.0
2025-03-05 15:20:00,94.26,94.31,93.81,93.99,125641.0,94.1354,94.1853,93.686,93.8658,125641.0
2025-03-05 15:25:00,94.01,94.21,93.96,94.14,202454.0,93.8857,94.0855,93.8358,94.0156,202454.0
2025-03-05 15:30:00,94.11,94.23,93.89,94.2,201308.0,93.9856,94.1055,93.7659,94.0755,201308.0
2025-03-05 15:35:00,94.23,94.24,93.97,94.04,132583.0,94.1055,94.1154,93.8458,93.9157,132583.0
2025-03-05 15:40:00,94.04,94.45,94.0,94.45,75515.0,93.9157,94.3252,93.8758,94.3252,75515.0
2025-03-05 15:45:00,94.43,94.44,94.16,94.22,109279.0,94.3052,94.3152,94.0355,94.0955,109279.0
2025-03-05 15:50:00,94.2,94.57,93.85,94.44,197101.0,94.0755,94.445,93.726,94.3152,197101.0
2025-03-05 15:55:00,94.46,94.56,94.26,94.34,489705.0,94.3351,94.435,94.1354,94.2153,489705.0
2025-03-06 09:30:00,90.9,91.26,90.5,90.93,534489.0,90.7799,91.1394,90.3804,90.8098,534489.0
2025-03-06 09:35:00,90.95,91.35,90.1,90.87,638365.0,90.8298,91.2293,89.9809,90.7499,638365.0
2025-03-06 09:40:00,90.82,91.35,90.51,90.51,404884.0,90.7,91.2293,90.3904,90.3904,404884.0
2025-03-06 09:45:00,90.53,91.42,90.51,91.23,174036.0,90.4103,91.2992,90.3904,91.1094,174036.0
2025-03-06 09:50:00,91.24,91.85,91.16,91.53,244571.0,91.1194,91.7286,91.0395,91.409,244571.0
2025-03-06 09:55:00,91.51,91.95,91.29,91.67,185231.0,91.389,91.8285,91.1693,91.5488,185231.0
2025-03-06 10:00:00,91.64,92.66,91.29,92.36,419350.0,91.5189,92.5375,91.1693,92.2379,419350.0
2025-03-06 10:05:00,92.35,92.75,92.18,92.64,102264.0,92.2279,92.6274,92.0582,92.5176,102264.0
2025-03-06 10:10:00,92.62,92.62,92.11,92.29,125989.0,92.4976,92.4976,91.9883,92.168,125989.0
2025-03-06 10:15:00,92.28,92.84,92.26,92.74,74901.0,92.158,92.7173,92.1381,92.6174,74901.0
2025-03-06 10:20:00,92.77,93.08,92.63,92.7,77634.0,92.6474,92.957,92.5076,92.5775,77634.0
2025-03-06 10:25:00,92.64,93.04,92.41,92.89,65759.0,92.5176,92.917,92.2879,92.7672,65759.0
2025-03-06 10:30:00,92.94,93.08,92.57,92.59,111630.0,92.8172,92.957,92.4476,92.4676,111630.0
2025-03-06 10:35:00,92.59,93.04,92.5,93.0,50273.0,92.4676,92.917,92.3777,92.8771,50273.0
2025-03-06 10:40:00,92.96,93.27,92.78,93.24,121712.0,92.8371,93.1467,92.6574,93.1168,121712.0
2025-03-06 10:45:00,93.21,93.29,92.79,92.8,63214.0,93.0868,93.1667,92.6674,92.6773,63214.0
2025-03-06 10:50:00,92.83,92.89,92.36,92.43,104916.0,92.7073,92.7672,92.2379,92.3078,104916.0
2025-03-06 10:55:00,92.46,92.54,92.08,92.28,300656.0,92.3378,92.4177,91.9583,92.158,300656.0
2025-03-06 11:00:00,92.3,92.7,92.3,92.42,59942.0,92.178,92.5775,92.178,92.2978,59942.0
2025-03-06 11:05:00,92.42,92.68,92.11,92.65,51033.0,92.2978,92.5575,91.9883,92.5275,51033.0
2025-03-06 11:10:00,92.64,92.8,92.32,92.46,43523.0,92.5176,92.6773,92.198,92.3378,43523.0
2025-03-06 11:15:00,92.45,92.56,92.13,92.22,188153.0,92.3278,92.4377,92.0082,92.0981,188153.0
2025-03-06 11:20:00,92.2,92.34,91.82,92.02,166483.0,92.0781,92.2179,91.6986,91.8984,166483.0
2025-03-06 11:25:00,92.05,92.21,91.6,92.06,116529.0,91.9283,92.0881,91.4789,91.9383,116529.0
2025-03-06 11:30:00,91.99,92.43,91.85,92.11,71191.0,91.8684,92.3078,91.7286,91.9883,71191.0
2025-03-06 11:35:00,92.14,92.18,91.41,91.44,62736.0,92.0182,92.0582,91.2892,91.3191,62736.0
2025-03-06 11:40:00,91.46,91.53,91.26,91.33,80244.0,91.3391,91.409,91.1394,91.2093,80244.0
2025-03-06 11:45:00,91.34,91.53,91.24,91.32,68074.0,91.2193,91.409,91.1194,91.1993,68074.0
2025-03-06 11:50:00,91.31,91.31,90.98,91.15,84627.0,91.1893,91.1893,90.8597,91.0295,84627.0
2025-03-06 11:55:00,91.14,91.22,90.88,90.95,56663.0,91.0195,91.0994,90.7599,90.8298,56663.0
2025-03-06 12:00:00,90.94,91.06,90.31,90.35,125632.0,90.8198,90.9396,90.1906,90.2306,125632.0
2025-03-06 12:05:00,90.34,90.7,90.16,90.66,166697.0,90.2206,90.5801,90.0408,90.5402,166697.0
2025-03-06 12:10:00,90.63,90.69,90.24,90.25,103289.0,90.5102,90.5701,90.1207,90.1307,103289.0
2025-03-06 12:15:00,90.26,90.31,90.03,90.15,86907.0,90.1407,90.1906,89.911,90.0308,86907.0
2025-03-06 12:20:00,90.17,90.52,90.15,90.16,175191.0,90.0508,90.4004,90.0308,90.0408,175191.0
2025-03-06 12:25:00,90.18,90.24,89.81,90.05,180561.0,90.0608,90.1207,89.6913,89.931,180561.0
2025-03-06 12:30:00,90.01,90.33,90.0,90.17,105904.0,89.891,90.2106,89.881,90.0508,105904.0
2025-03-06 12:35:00,90.17,90.18,89.8,89.84,72025.0,90.0508,90.0608,89.6813,89.7213,72025.0
2025-03-06 12:40:00,89.83,90.07,89.81,89.92,80096.0,89.7113,89.9509,89.6913,89.8011,80096.0
2025-03-06 12:45:00,89.9,89.92,89.45,89.47,155876.0,89.7812,89.8011,89.3318,89.3517,155876.0
2025-03-06 12:50:00,89.5,89.83,89.44,89.81,83802.0,89.3817,89.7113,89.3218,89.6913,83802.0
2025-03-06 12:55:00,89.8,90.1,89.76,89.89,90573.0,89.6813,89.9809,89.6414,89.7712,90573.0
2025-03-06 13:00:00,89.9,90.13,89.79,89.92,107840.0,89.7812,90.0109,89.6713,89.8011,107840.0
2025-03-06 13:05:00,89.91,90.07,89.88,90.0,59222.0,89.7912,89.9509,89.7612,89.881,59222.0
2025-03-06 13:10:00,90.03,90.32,89.85,90.31,152879.0,89.911,90.2006,89.7312,90.1906,152879.0
2025-03-06 13:15:00,90.33,90.7,90.29,90.64,126015.0,90.2106,90.5801,90.1707,90.5202,126015.0
2025-03-06 13:20:00,90.64,90.77,90.43,90.71,86790.0,90.5202,90.65,90.3105,90.5901,86790.0
2025-03-06 13:25:00,90.64,90.75,90.29,90.35,79169.0,90.5202,90.63,90.1707,90.2306,79169.0
2025-03-06 13:30:00,90.36,90.6,90.27,90.39,70571.0,90.2406,90.4802,90.1507,90.2705,70571.0
2025-03-06 13:35:00,90.4,90.46,89.96,89.97,100634.0,90.2805,90.3404,89.8411,89.8511,100634.0
2025-03-06 13:40:00,89.96,89.96,89.58,89.65,132214.0,89.8411,89.8411,89.4616,89.5315,132214.0
2025-03-06 13:45:00,89.67,90.07,89.61,89.75,110225.0,89.5515,89.9509,89.4916,89.6314,110225.0
2025-03-06 13:50:00,89.76,90.16,89.76,90.0,129920.0,89.6414,90.0408,89.6414,89.881,129920.0
2025-03-06 13:55:00,90.02,90.09,89.87,89.96,90718.0,89.901,89.9709,89.7512,89.8411,90718.0
2025-03-06 14:00:00,89.94,90.03,89.56,89.58,88516.0,89.8211,89.911,89.4416,89.4616,88516.0
2025-03-06 14:05:00,89.59,89.77,89.48,89.65,120625.0,89.4716,89.6513,89.3617,89.5315,120625.0
2025-03-06 14:10:00,89.65,89.92,89.6,89.62,73977.0,89.5315,89.8011,89.4816,89.5015,73977.0
2025-03-06 14:15:00,89.62,89.78,89.34,89.39,92812.0,89.5015,89.6613,89.2219,89.2718,92812.0
2025-03-06 14:20:00,89.41,89.47,89.12,89.32,207666.0,89.2918,89.3517,89.0022,89.2019,207666.0
2025-03-06 14:25:00,89.32,89.35,89.03,89.23,126014.0,89.2019,89.2319,88.9123,89.1121,126014.0
2025-03-06 14:30:00,89.22,89.35,89.1,89.19,68623.0,89.1021,89.2319,88.9822,89.0721,68623.0
2025-03-06 14:35:00,89.19,89.35,89.1,89.27,91000.0,89.0721,89.2319,88.9822,89.152,91000.0
2025-03-06 14:40:00,89.26,89.58,89.22,89.45,118653.0,89.142,89.4616,89.1021,89.3318,118653.0
2025-03-06 14:45:00,89.43,90.34,89.42,90.26,143434.0,89.3118,90.2206,89.3018,90.1407,143434.0
2025-03-06 14:50:00,90.27,90.7,90.21,90.32,173053.0,90.1507,90.5801,90.0908,90.2006,173053.0
2025-03-06 14:55:00,90.32,90.33,89.39,89.47,110797.0,90.2006,90.2106,89.2718,89.3517,110797.0
2025-03-06 15:00:00,89.44,89.95,89.29,89.8,117604.0,89.3218,89.8311,89.172,89.6813,117604.0
2025-03-06 15:05:00,89.83,90.28,89.75,89.92,130715.0,89.7113,90.1607,89.6314,89.8011,130715.0
2025-03-06 15:10:00,89.89,90.2,89.74,90.01,120035.0,89.7712,90.0808,89.6214,89.891,120035.0
2025-03-06 15:15:00,89.99,90.13,89.67,89.87,113472.0,89.8711,90.0109,89.5515,89.7512,113472.0
2025-03-06 15:20:00,89.84,89.94,89.17,89.32,181535.0,89.7213,89.8211,89.0521,89.2019,181535.0
2025-03-06 15:25:00,89.33,89.65,89.25,89.61,113884.0,89.2119,89.5315,89.132,89.4916,113884.0
2025-03-06 15:30:00,89.62,89.77,89.48,89.53,128824.0,89.5015,89.6513,89.3617,89.4117,128824.0
2025-03-06 15:35:00,89.53,89.87,89.51,89.62,148437.0,89.4117,89.7512,89.3917,89.5015,148437.0
2025-03-06 15:40:00,89.61,89.69,89.29,89.31,192023.0,89.4916,89.5715,89.172,89.192,192023.0
2025-03-06 15:45:00,89.31,89.43,89.14,89.31,208206.0,89.192,89.3118,89.0222,89.192,208206.0
2025-03-06 15:50:00,89.32,89.52,89.16,89.41,500064.0,89.2019,89.4017,89.0422,89.2918,500064.0
2025-03-06 15:55:00,89.4,89.5,89.16,89.27,823872.0,89.2818,89.3817,89.0422,89.152,823872.0
2025-03-07 09:30:00,90.35,92.07,90.19,92.02,801182.0,90.2306,91.9483,90.0708,91.8984,801182.0
2025-03-07 09:35:00,91.97,92.03,90.91,91.81,378795.0,91.8484,91.9084,90.7898,91.6886,378795.0
2025-03-07 09:40:00,91.81,92.94,91.5,92.58,461093.0,91.6886,92.8172,91.3791,92.4576,461093.0
2025-03-07 09:45:00,92.58,92.89,92.26,92.49,248545.0,92.4576,92.7672,92.1381,92.3678,248545.0
2025-03-07 09:50:00,92.5,93.34,92.33,93.02,332878.0,92.3777,93.2166,92.208,92.897,332878.0
2025-03-07 09:55:00,93.0,93.22,92.54,92.72,245435.0,92.8771,93.0968,92.4177,92.5974,245435.0
2025-03-07 10:00:00,92.75,93.1,92.26,92.75,218576.0,92.6274,92.9769,92.1381,92.6274,218576.0
2025-03-07 10:05:00,92.73,93.06,92.55,92.81,231541.0,92.6074,92.937,92.4277,92.6873,231541.0
2025-03-07 10:10:00,92.81,93.0,92.48,92.58,235874.0,92.6873,92.8771,92.3578,92.4576,235874.0
2025-03-07 10:15:00,92.58,92.69,92.04,92.29,279033.0,92.4576,92.5675,91.9183,92.168,279033.0
2025-03-07 10:20:00,92.29,92.6,91.94,92.46,142866.0,92.168,92.4776,91.8185,92.3378,142866.0
2025-03-07 10:25:00,92.48,92.62,91.99,92.06,138225.0,92.3578,92.4976,91.8684,91.9383,138225.0
2025-03-07 10:30:00,92.04,92.04,91.06,91.38,299915.0,91.9183,91.9183,90.9396,91.2592,299915.0
2025-03-07 10:35:00,91.33,91.44,90.97,91.03,134352.0,91.2093,91.3191,90.8498,90.9097,134352.0
2025-03-07 10:40:00,91.06,91.76,90.85,91.63,134712.0,90.9396,91.6387,90.7299,91.5089,134712.0
2025-03-07 10:45:00,91.67,92.64,91.54,92.37,175071.0,91.5488,92.5176,91.419,92.2479,175071.0
2025-03-07 10:50:00,92.37,92.46,91.66,92.19,149437.0,92.2479,92.3378,91.5388,92.0681,149437.0
2025-03-07 10:55:00,92.23,92.38,91.59,91.81,95313.0,92.1081,92.2579,91.4689,91.6886,95313.0
2025-03-07 11:00:00,91.77,91.92,91.43,91.63,99490.0,91.6487,91.7985,91.3092,91.5089,99490.0
2025-03-07 11:05:00,91.69,91.8,91.38,91.53,74868.0,91.5688,91.6787,91.2592,91.409,74868.0
2025-03-07 11:10:00,91.53,91.63,91.32,91.35,120573.0,91.409,91.5089,91.1993,91.2293,120573.0
2025-03-07 11:15:00,91.37,91.47,90.78,90.79,131536.0,91.2492,91.3491,90.66,90.67,131536.0
2025-03-07 11:20:00,90.82,91.06,90.7,90.73,110658.0,90.7,90.9396,90.5801,90.6101,110658.0
2025-03-07 11:25:00,90.71,90.74,90.35,90.48,128595.0,90.5901,90.6201,90.2306,90.3604,128595.0
2025-03-07 11:30:00,90.51,90.83,90.42,90.44,107524.0,90.3904,90.7099,90.3005,90.3205,107524.0
2025-03-07 11:35:00,90.44,90.52,90.06,90.14,103208.0,90.3205,90.4004,89.941,90.0209,103208.0
2025-03-07 11:40:00,90.08,90.33,89.81,90.29,243388.0,89.9609,90.2106,89.6913,90.1707,243388.0
2025-03-07 11:45:00,90.29,90.52,89.91,89.96,137683.0,90.1707,90.4004,89.7912,89.8411,137683.0
2025-03-07 11:50:00,89.96,90.04,89.66,90.03,138276.0,89.8411,89.921,89.5415,89.911,138276.0
2025-03-07 11:55:00,89.98,90.24,89.83,89.97,116387.0,89.8611,90.1207,89.7113,89.8511,116387.0
2025-03-07 12:00:00,89.99,90.47,89.91,90.24,155878.0,89.8711,90.3504,89.7912,90.1207,155878.0
2025-03-07 12:05:00,90.24,90.38,89.86,89.99,90314.0,90.1207,90.2605,89.7412,89.8711,90314.0
2025-03-07 12:10:00,90.03,90.11,89.53,89.81,166965.0,89.911,89.9909,89.4117,89.6913,166965.0
2025-03-07 12:15:00,89.81,89.9,89.49,89.65,113001.0,89.6913,89.7812,89.3717,89.5315,113001.0
2025-03-07 12:20:00,89.64,89.91,89.56,89.89,90632.0,89.5215,89.7912,89.4416,89.7712,90632.0
2025-03-07 12:25:00,89.85,90.18,89.74,90.17,165092.0,89.7312,90.0608,89.6214,90.0508,165092.0
2025-03-07 12:30:00,90.14,90.56,89.88,90.54,124688.0,90.0209,90.4403,89.7612,90.4203,124688.0
2025-03-07 12:35:00,90.56,90.88,90.43,90.59,162341.0,90.4403,90.7599,90.3105,90.4703,162341.0
2025-03-07 12:40:00,90.57,91.26,90.5,91.23,110484.0,90.4503,91.1394,90.3804,91.1094,110484.0
2025-03-07 12:45:00,91.25,91.6,91.12,91.23,126117.0,91.1294,91.4789,90.9996,91.1094,126117.0
2025-03-07 12:50:00,91.26,91.63,91.2,91.6,99304.0,91.1394,91.5089,91.0795,91.4789,99304.0
2025-03-07 12:55:00,91.63,91.63,90.25,90.52,151114.0,91.5089,91.5089,90.1307,90.4004,151114.0
2025-03-07 13:00:00,90.54,91.54,90.52,91.4,90184.0,90.4203,91.419,90.4004,91.2792,90184.0
2025-03-07 13:05:00,91.35,91.59,91.08,91.13,86819.0,91.2293,91.4689,90.9596,91.0095,86819.0
2025-03-07 13:10:00,91.13,91.26,90.8,91.2,145700.0,91.0095,91.1394,90.68,91.0795,145700.0
2025-03-07 13:15:00,91.23,91.25,91.04,91.18,50111.0,91.1094,91.1294,90.9197,91.0595,50111.0
2025-03-07 13:20:00,91.2,91.37,90.94,90.95,59068.0,91.0795,91.2492,90.8198,90.8298,59068.0
2025-03-07 13:25:00,90.98,91.2,90.87,90.95,45080.0,90.8597,91.0795,90.7499,90.8298,45080.0
2025-03-07 13:30:00,90.87,91.1,90.8,91.05,46016.0,90.7499,90.9796,90.68,90.9297,46016.0
2025-03-07 13:35:00,91.03,91.51,90.94,91.45,100004.0,90.9097,91.389,90.8198,91.3291,100004.0
2025-03-07 13:40:00,91.44,91.68,91.08,91.43,106268.0,91.3191,91.5588,90.9596,91.3092,106268.0
2025-03-07 13:45:00,91.39,91.65,91.25,91.31,71445.0,91.2692,91.5289,91.1294,91.1893,71445.0
2025-03-07 13:50:00,91.32,91.81,91.27,91.6,84623.0,91.1993,91.6886,91.1494,91.4789,84623.0
2025-03-07 13:55:00,91.63,91.66,91.4,91.42,75083.0,91.5089,91.5388,91.2792,91.2992,75083.0
2025-03-07 14:00:00,91.44,91.78,91.38,91.76,114538.0,91.3191,91.6587,91.2592,91.6387,114538.0
2025-03-07 14:05:00,91.76,91.8,91.43,91.48,81576.0,91.6387,91.6787,91.3092,91.3591,81576.0
2025-03-07 14:10:00,91.5,92.07,91.5,92.01,115389.0,91.3791,91.9483,91.3791,91.8884,115389.0
2025-03-07 14:15:00,92.04,92.48,91.99,92.47,152765.0,91.9183,92.3578,91.8684,92.3478,152765.0
2025-03-07 14:20:00,92.5,93.11,92.5,93.08,346218.0,92.3777,92.9869,92.3777,92.957,346218.0
2025-03-07 14:25:00,93.06,93.08,92.67,92.97,135496.0,92.937,92.957,92.5475,92.8471,135496.0
2025-03-07 14:30:00,92.98,93.13,92.78,92.97,190133.0,92.8571,93.0069,92.6574,92.8471,190133.0
2025-03-07 14:35:00,92.96,93.05,92.67,92.95,151185.0,92.8371,92.927,92.5475,92.8271,151185.0
2025-03-07 14:40:00,92.95,92.99,92.47,92.54,84618.0,92.8271,92.8671,92.3478,92.4177,84618.0
2025-03-07 14:45:00,92.57,92.57,92.16,92.22,94492.0,92.4476,92.4476,92.0382,92.0981,94492.0
2025-03-07 14:50:00,92.22,92.45,92.14,92.4,57890.0,92.0981,92.3278,92.0182,92.2779,57890.0
2025-03-07 14:55:00,92.43,92.62,92.34,92.36,78050.0,92.3078,92.4976,92.2179,92.2379,78050.0
2025-03-07 15:00:00,92.34,92.49,92.19,92.2,95231.0,92.2179,92.3678,92.0681,92.0781,95231.0
2025-03-07 15:05:00,92.21,92.62,92.18,92.48,80068.0,92.0881,92.4976,92.0582,92.3578,80068.0
2025-03-07 15:10:00,92.46,92.68,92.37,92.45,99697.0,92.3378,92.5575,92.2479,92.3278,99697.0
2025-03-07 15:15:00,92.45,92.79,92.1,92.69,136352.0,92.3278,92.6674,91.9783,92.5675,136352.0
2025-03-07 15:20:00,92.71,92.71,92.37,92.47,77656.0,92.5875,92.5875,92.2479,92.3478,77656.0
2025-03-07 15:25:00,92.45,92.67,92.41,92.55,81299.0,92.3278,92.5475,92.2879,92.4277,81299.0
2025-03-07 15:30:00,92.54,92.56,92.23,92.42,118957.0,92.4177,92.4377,92.1081,92.2978,118957.0
2025-03-07 15:35:00,92.43,92.43,91.68,91.78,202087.0,92.3078,92.3078,91.5588,91.6587,202087.0
2025-03-07 15:40:00,91.79,91.93,91.45,91.92,179068.0,91.6687,91.8085,91.3291,91.7985,179068.0
2025-03-07 15:45:00,91.91,92.39,91.8,92.39,249969.0,91.7885,92.2679,91.6787,92.2679,249969.0
2025-03-07 15:50:00,92.35,92.85,92.09,92.81,280815.0,92.2279,92.7273,91.9683,92.6873,280815.0
2025-03-07 15:55:00,92.82,93.25,92.81,92.97,944843.0,92.6973,93.1267,92.6873,92.8471,944843.0
2025-03-10 09:30:00,89.65,90.11,89.04,89.52,587973.0,89.5315,89.9909,88.9223,89.4017,587973.0
2025-03-10 09:35:00,89.52,90.62,89.45,90.36,341105.0,89.4017,90.5002,89.3318,90.2406,341105.0
2025-03-10 09:40:00,90.35,91.37,90.17,91.01,242627.0,90.2306,91.2492,90.0508,90.8897,242627.0
2025-03-10 09:45:00,90.97,91.11,90.13,90.69,132567.0,90.8498,90.9896,90.0109,90.5701,132567.0
2025-03-10 09:50:00,90.68,90.88,90.06,90.25,177854.0,90.5601,90.7599,89.941,90.1307,177854.0
2025-03-10 09:55:00,90.25,90.85,90.08,90.45,139523.0,90.1307,90.7299,89.9609,90.3304,139523.0
2025-03-10 10:00:00,90.45,90.45,89.91,90.02,166331.0,90.3304,90.3304,89.7912,89.901,166331.0
2025-03-10 10:05:00,90.08,90.3,90.02,90.06,123780.0,89.9609,90.1806,89.901,89.941,123780.0
2025-03-10 10:10:00,90.08,90.43,89.95,90.38,124348.0,89.9609,90.3105,89.8311,90.2605,124348.0
2025-03-10 10:15:00,90.38,90.56,89.97,90.1,123167.0,90.2605,90.4403,89.8511,89.9809,123167.0
2025-03-10 10:20:00,90.16,90.33,89.87,90.02,193153.0,90.0408,90.2106,89.7512,89.901,193153.0
2025-03-10 10:25:00,89.98,89.99,89.11,89.13,171368.0,89.8611,89.8711,88.9922,89.0122,171368.0
2025-03-10 10:30:00,89.15,89.26,88.56,88.56,270130.0,89.0322,89.142,88.4429,88.4429,270130.0
2025-03-10 10:35:00,88.58,89.01,88.41,88.94,234103.0,88.4629,88.8923,88.2931,88.8224,234103.0
2025-03-10 10:40:00,88.94,88.96,88.58,88.58,127073.0,88.8224,88.8424,88.4629,88.4629,127073.0
2025-03-10 10:45:00,88.57,88.86,88.44,88.75,104659.0,88.4529,88.7425,88.3231,88.6327,104659.0
2025-03-10 10:50:00,88.73,88.77,87.94,88.15,286783.0,88.6127,88.6527,87.8238,88.0335,286783.0
2025-03-10 10:55:00,88.17,88.2,87.63,88.07,224274.0,88.0535,88.0834,87.5142,87.9536,224274.0
2025-03-10 11:00:00,88.07,88.48,88.06,88.2,138942.0,87.9536,88.3631,87.9436,88.0834,138942.0
2025-03-10 11:05:00,88.18,88.56,88.13,88.35,145801.0,88.0634,88.4429,88.0135,88.2332,145801.0
2025-03-10 11:10:00,88.39,88.65,88.27,88.6,85352.0,88.2732,88.5328,88.1533,88.4829,85352.0
2025-03-10 11:15:00,88.51,88.64,88.2,88.23,101413.0,88.393,88.5228,88.0834,88.1134,101413.0
2025-03-10 11:20:00,88.21,88.81,88.16,88.7,90252.0,88.0934,88.6926,88.0435,88.5828,90252.0
2025-03-10 11:25:00,88.66,88.87,88.61,88.81,75367.0,88.5428,88.7525,88.4929,88.6926,75367.0
2025-03-10 11:30:00,88.77,89.31,88.77,89.23,161151.0,88.6527,89.192,88.6527,89.1121,161151.0
2025-03-10 11:35:00,89.22,89.68,89.18,89.26,85470.0,89.1021,89.5615,89.0621,89.142,85470.0
2025-03-10 11:40:00,89.23,89.29,88.59,88.7,84080.0,89.1121,89.172,88.4729,88.5828,84080.0
2025-03-10 11:45:00,88.73,89.11,88.64,88.76,120333.0,88.6127,88.9922,88.5228,88.6427,120333.0
2025-03-10 11:50:00,88.75,88.82,88.5,88.64,67063.0,88.6327,88.7026,88.383,88.5228,67063.0
2025-03-10 11:55:00,88.62,88.66,88.28,88.32,105671.0,88.5029,88.5428,88.1633,88.2033,105671.0
2025-03-10 12:00:00,88.32,88.72,88.3,88.32,134592.0,88.2033,88.6027,88.1833,88.2033,134592.0
2025-03-10 12:05:00,88.3,88.49,88.2,88.39,131071.0,88.1833,88.373,88.0834,88.2732,131071.0
2025-03-10 12:10:00,88.4,88.58,88.33,88.37,120045.0,88.2832,88.4629,88.2132,88.2532,120045.0
2025-03-10 12:15:00,88.38,88.41,88.0,88.08,124656.0,88.2632,88.2931,87.8837,87.9636,124656.0
2025-03-10 12:20:00,88.1,88.22,88.0,88.21,90556.0,87.9836,88.1034,87.8837,88.0934,90556.0
2025-03-10 12:25:00,88.2,88.47,88.14,88.4,79728.0,88.0834,88.3531,88.0235,88.2832,79728.0
2025-03-10 12:30:00,88.42,88.75,88.33,88.62,100127.0,88.3031,88.6327,88.2132,88.5029,100127.0
2025-03-10 12:35:00,88.63,88.63,88.01,88.03,57634.0,88.5129,88.5129,87.8937,87.9136,57634.0
2025-03-10 12:40:00,88.05,88.31,88.05,88.17,76168.0,87.9336,88.1933,87.9336,88.0535,76168.0
2025-03-10 12:45:00,88.17,88.35,88.01,88.18,88691.0,88.0535,88.2332,87.8937,88.0634,88691.0
2025-03-10 12:50:00,88.18,88.31,88.05,88.14,101708.0,88.0634,88.1933,87.9336,88.0235,101708.0
2025-03-10 12:55:00,88.15,88.24,87.79,87.8,91862.0,88.0335,88.1234,87.674,87.6839,91862.0
2025-03-10 13:00:00,87.8,87.82,87.45,87.47,239267.0,87.6839,87.7039,87.3344,87.3544,239267.0
2025-03-10 13:05:00,87.46,87.63,87.22,87.25,136381.0,87.3444,87.5142,87.1047,87.1347,136381.0
2025-03-10 13:10:00,87.25,87.36,87.05,87.29,151891.0,87.1347,87.2445,86.9349,87.1746,151891.0
2025-03-10 13:15:00,87.29,87.54,87.23,87.33,90627.0,87.1746,87.4243,87.1147,87.2146,90627.0
2025-03-10 13:20:00,87.33,87.74,87.33,87.66,139069.0,87.2146,87.624,87.2146,87.5441,139069.0
2025-03-10 13:25:00,87.64,87.7,87.43,87.52,154269.0,87.5242,87.5841,87.3144,87.4043,154269.0
2025-03-10 13:30:00,87.54,87.66,87.41,87.55,80121.0,87.4243,87.5441,87.2945,87.4343,80121.0
2025-03-10 13:35:00,87.54,87.67,87.07,87.31,137379.0,87.4243,87.5541,86.9549,87.1946,137379.0
2025-03-10 13:40:00,87.33,87.4,87.05,87.09,225865.0,87.2146,87.2845,86.9349,86.9749,225865.0
2025-03-10 13:45:00,87.1,87.21,86.91,87.0,149139.0,86.9849,87.0947,86.7951,86.885,149139.0
2025-03-10 13:50:00,87.0,87.27,86.9,87.24,120702.0,86.885,87.1546,86.7851,87.1247,120702.0
2025-03-10 13:55:00,87.26,87.26,86.9,86.9,74001.0,87.1447,87.1447,86.7851,86.7851,74001.0
2025-03-10 14:00:00,86.9,87.0,86.71,86.87,159215.0,86.7851,86.885,86.5954,86.7552,159215.0
2025-03-10 14:05:00,86.88,86.93,86.63,86.86,146809.0,86.7652,86.8151,86.5155,86.7452,146809.0
2025-03-10 14:10:00,86.86,87.35,86.82,87.15,142006.0,86.7452,87.2345,86.7052,87.0348,142006.0
2025-03-10 14:15:00,87.16,87.37,86.96,87.02,100804.0,87.0448,87.2545,86.8451,86.905,100804.0
2025-03-10 14:20:00,87.0,87.19,86.96,87.15,83977.0,86.885,87.0748,86.8451,87.0348,83977.0
2025-03-10 14:25:00,87.13,87.21,86.81,86.97,116264.0,87.0148,87.0947,86.6953,86.855,116264.0
2025-03-10 14:30:00,87.03,87.2,86.98,87.15,92413.0,86.915,87.0847,86.865,87.0348,92413.0
2025-03-10 14:35:00,87.12,87.13,86.88,86.92,75482.0,87.0048,87.0148,86.7652,86.8051,75482.0
2025-03-10 14:40:00,86.91,87.09,86.73,87.01,183111.0,86.7951,86.9749,86.6154,86.895,183111.0
2025-03-10 14:45:00,87.0,87.08,86.92,86.92,94999.0,86.885,86.9649,86.8051,86.8051,94999.0
2025-03-10 14:50:00,86.93,86.95,86.55,86.57,107083.0,86.8151,86.8351,86.4356,86.4556,107083.0
2025-03-10 14:55:00,86.58,86.6,86.16,86.23,211448.0,86.4656,86.4855,86.0461,86.116,211448.0
2025-03-10 15:00:00,86.21,86.41,85.98,86.15,217526.0,86.0961,86.2958,85.8664,86.0361,217526.0
2025-03-10 15:05:00,86.12,86.27,85.76,85.92,212567.0,86.0062,86.156,85.6466,85.8064,212567.0
2025-03-10 15:10:00,85.92,86.41,85.92,86.34,220522.0,85.8064,86.2958,85.8064,86.2259,220522.0
2025-03-10 15:15:00,86.34,86.8,86.31,86.78,276255.0,86.2259,86.6853,86.1959,86.6653,276255.0
2025-03-10 15:20:00,86.8,87.15,86.71,87.06,199868.0,86.6853,87.0348,86.5954,86.9449,199868.0
2025-03-10 15:25:00,87.08,87.5,86.96,86.98,244782.0,86.9649,87.3843,86.8451,86.865,244782.0
2025-03-10 15:30:00,86.96,87.7,86.95,87.62,315624.0,86.8451,87.5841,86.8351,87.5042,315624.0
2025-03-10 15:35:00,87.62,87.73,86.9,87.1,361362.0,87.5042,87.614,86.7851,86.9849,361362.0
2025-03-10 15:40:00,87.12,87.19,86.33,86.33,282495.0,87.0048,87.0748,86.2159,86.2159,282495.0
2025-03-10 15:45:00,86.34,86.88,86.34,86.68,293651.0,86.2259,86.7652,86.2259,86.5654,293651.0
2025-03-10 15:50:00,86.69,87.22,86.69,87.03,429195.0,86.5754,87.1047,86.5754,86.915,429195.0
2025-03-10 15:55:00,87.04,87.34,86.86,87.1,948978.0,86.925,87.2246,86.7452,86.9849,948978.0
2025-03-11 09:30:00,87.9,88.7,87.33,87.59,637865.0,87.7838,88.5828,87.2146,87.4742,637865.0
2025-03-11 09:35:00,87.59,88.49,87.32,88.38,290276.0,87.4742,88.373,87.2046,88.2632,290276.0
2025-03-11 09:40:00,88.37,88.46,87.82,88.06,343332.0,88.2532,88.3431,87.7039,87.9436,343332.0
2025-03-11 09:45:00,88.02,88.87,87.97,88.79,295824.0,87.9037,88.7525,87.8537,88.6726,295824.0
2025-03-11 09:50:00,88.82,89.23,88.47,88.7,291596.0,88.7026,89.1121,88.3531,88.5828,291596.0
2025-03-11 09:55:00,88.72,89.41,88.57,89.18,157716.0,88.6027,89.2918,88.4529,89.0621,157716.0
2025-03-11 10:00:00,89.15,89.92,87.94,88.13,391569.0,89.0322,89.8011,87.8238,88.0135,391569.0
2025-03-11 10:05:00,88.17,89.46,88.17,89.27,232773.0,88.0535,89.3418,88.0535,89.152,232773.0
2025-03-11 10:10:00,89.33,89.35,88.35,88.48,139462.0,89.2119,89.2319,88.2332,88.3631,139462.0
2025-03-11 10:15:00,88.53,88.8,88.13,88.54,186857.0,88.413,88.6826,88.0135,88.423,186857.0
2025-03-11 10:20:00,88.5,88.55,87.58,87.7,126135.0,88.383,88.433,87.4642,87.5841,126135.0
2025-03-11 10:25:00,87.71,87.86,87.26,87.34,186491.0,87.5941,87.7439,87.1447,87.2246,186491.0
2025-03-11 10:30:00,87.33,87.96,86.94,86.99,168052.0,87.2146,87.8437,86.8251,86.875,168052.0
2025-03-11 10:35:00,87.0,87.27,86.23,86.36,248985.0,86.885,87.1546,86.116,86.2459,248985.0
2025-03-11 10:40:00,86.35,87.05,86.07,86.93,172727.0,86.2359,86.9349,85.9562,86.8151,172727.0
2025-03-11 10:45:00,86.87,87.12,86.74,86.9,84945.0,86.7552,87.0048,86.6254,86.7851,84945.0
2025-03-11 10:50:00,86.91,87.52,86.83,87.43,145167.0,86.7951,87.4043,86.7152,87.3144,145167.0
2025-03-11 10:55:00,87.38,87.42,86.84,86.92,120186.0,87.2645,87.3045,86.7252,86.8051,120186.0
2025-03-11 11:00:00,86.89,87.45,86.66,87.03,125016.0,86.7752,87.3344,86.5455,86.915,125016.0
2025-03-11 11:05:00,86.99,88.1,86.93,88.03,180978.0,86.875,87.9836,86.8151,87.9136,180978.0
2025-03-11 11:10:00,88.02,88.3,87.74,88.24,134141.0,87.9037,88.1833,87.624,88.1234,134141.0
2025-03-11 11:15:00,88.25,88.53,87.94,88.11,99073.0,88.1334,88.413,87.8238,87.9935,99073.0
2025-03-11 11:20:00,88.12,88.21,87.64,87.8,51207.0,88.0035,88.0934,87.5242,87.6839,51207.0
2025-03-11 11:25:00,87.79,88.15,87.72,87.72,87414.0,87.674,88.0335,87.6041,87.6041,87414.0
2025-03-11 11:30:00,87.76,88.34,87.65,88.25,316828.0,87.644,88.2232,87.5341,88.1334,316828.0
2025-03-11 11:35:00,88.26,88.41,87.93,88.38,103281.0,88.1433,88.2931,87.8138,88.2632,103281.0
2025-03-11 11:40:00,88.37,88.81,88.36,88.51,123698.0,88.2532,88.6926,88.2432,88.393,123698.0
2025-03-11 11:45:00,88.5,88.64,88.13,88.51,104485.0,88.383,88.5228,88.0135,88.393,104485.0
2025-03-11 11:50:00,88.53,88.89,88.47,88.77,125926.0,88.413,88.7725,88.3531,88.6527,125926.0
2025-03-11 11:55:00,88.81,89.0,88.24,88.28,126968.0,88.6926,88.8824,88.1234,88.1633,126968.0
2025-03-11 12:00:00,88.22,88.59,87.97,88.4,83372.0,88.1034,88.4729,87.8537,88.2832,83372.0
2025-03-11 12:05:00,88.38,88.5,88.03,88.13,72864.0,88.2632,88.383,87.9136,88.0135,72864.0
2025-03-11 12:10:00,88.1,88.21,87.84,87.97,89506.0,87.9836,88.0934,87.7239,87.8537,89506.0
2025-03-11 12:15:00,87.96,88.25,87.92,88.15,103155.0,87.8437,88.1334,87.8038,88.0335,103155.0
2025-03-11 12:20:00,88.24,88.36,88.03,88.16,59074.0,88.1234,88.2432,87.9136,88.0435,59074.0
2025-03-11 12:25:00,88.17,88.5,88.13,88.36,80824.0,88.0535,88.383,88.0135,88.2432,80824.0
2025-03-11 12:30:00,88.34,88.74,88.29,88.68,323713.0,88.2232,88.6227,88.1733,88.5628,323713.0
2025-03-11 12:35:00,88.62,88.8,88.38,88.55,174822.0,88.5029,88.6826,88.2632,88.433,174822.0
2025-03-11 12:40:00,88.62,89.03,88.28,88.66,219270.0,88.5029,88.9123,88.1633,88.5428,219270.0
2025-03-11 12:45:00,88.66,89.0,88.62,89.0,184473.0,88.5428,88.8824,88.5029,88.8824,184473.0
2025-03-11 12:50:00,88.98,89.07,88.56,88.61,152086.0,88.8624,88.9523,88.4429,88.4929,152086.0
2025-03-11 12:55:00,88.64,88.79,88.16,88.25,306818.0,88.5228,88.6726,88.0435,88.1334,306818.0
2025-03-11 13:00:00,88.22,88.28,87.87,87.95,65071.0,88.1034,88.1633,87.7539,87.8338,65071.0
2025-03-11 13:05:00,87.98,88.03,87.7,87.87,50067.0,87.8637,87.9136,87.5841,87.7539,50067.0
2025-03-11 13:10:00,87.87,87.97,87.51,87.55,61428.0,87.7539,87.8537,87.3943,87.4343,61428.0
2025-03-11 13:15:00,87.55,87.83,87.44,87.52,99631.0,87.4343,87.7139,87.3244,87.4043,99631.0
2025-03-11 13:20:00,87.51,87.64,87.11,87.34,87275.0,87.3943,87.5242,86.9949,87.2246,87275.0
2025-03-11 13:25:00,87.36,87.48,87.11,87.18,67998.0,87.2445,87.3644,86.9949,87.0648,67998.0
2025-03-11 13:30:00,87.14,87.55,87.13,87.18,101913.0,87.0248,87.4343,87.0148,87.0648,101913.0
2025-03-11 13:35:00,87.19,87.48,87.11,87.48,45958.0,87.0748,87.3644,86.9949,87.3644,45958.0
2025-03-11 13:40:00,87.48,87.72,87.4,87.65,194340.0,87.3644,87.6041,87.2845,87.5341,194340.0
2025-03-11 13:45:00,87.62,88.26,87.54,87.94,87098.0,87.5042,88.1433,87.4243,87.8238,87098.0
2025-03-11 13:50:00,87.9,88.06,87.69,87.91,76062.0,87.7838,87.9436,87.5741,87.7938,76062.0
2025-03-11 13:55:00,87.93,87.98,87.3,87.6,95103.0,87.8138,87.8637,87.1846,87.4842,95103.0
2025-03-11 14:00:00,87.61,88.57,87.57,88.4,86123.0,87.4942,88.4529,87.4543,88.2832,86123.0
2025-03-11 14:05:00,88.42,88.85,88.13,88.7,66133.0,88.3031,88.7326,88.0135,88.5828,66133.0
2025-03-11 14:10:00,88.7,89.35,88.67,89.32,265782.0,88.5828,89.2319,88.5528,89.2019,265782.0
2025-03-11 14:15:00,89.31,89.49,89.02,89.4,104621.0,89.192,89.3717,88.9023,89.2818,104621.0
2025-03-11 14:20:00,89.4,89.84,89.3,89.46,228332.0,89.2818,89.7213,89.182,89.3418,228332.0
2025-03-11 14:25:00,89.46,89.72,89.22,89.47,221573.0,89.3418,89.6014,89.1021,89.3517,221573.0
2025-03-11 14:30:00,89.49,89.73,89.22,89.53,150254.0,89.3717,89.6114,89.1021,89.4117,150254.0
2025-03-11 14:35:00,89.54,89.76,89.31,89.7,117590.0,89.4216,89.6414,89.192,89.5814,117590.0
2025-03-11 14:40:00,89.7,90.34,89.63,90.28,300468.0,89.5814,90.2206,89.5115,90.1607,300468.0
2025-03-11 14:45:00,90.28,90.71,90.23,90.66,190120.0,90.1607,90.5901,90.1107,90.5402,190120.0
2025-03-11 14:50:00,90.66,91.1,90.54,90.89,306691.0,90.5402,90.9796,90.4203,90.7699,306691.0
2025-03-11 14:55:00,90.89,91.02,90.6,90.73,218602.0,90.7699,90.8997,90.4802,90.6101,218602.0
2025-03-11 15:00:00,90.76,90.81,89.94,90.27,127368.0,90.64,90.69,89.8211,90.1507,127368.0
2025-03-11 15:05:00,90.29,90.61,90.05,90.19,170685.0,90.1707,90.4902,89.931,90.0708,170685.0
2025-03-11 15:10:00,90.19,90.19,89.77,89.97,166457.0,90.0708,90.0708,89.6513,89.8511,166457.0
2025-03-11 15:15:00,89.97,89.97,89.56,89.68,120430.0,89.8511,89.8511,89.4416,89.5615,120430.0
2025-03-11 15:20:00,89.69,89.98,89.33,89.4,115484.0,89.5715,89.8611,89.2119,89.2818,115484.0
2025-03-11 15:25:00,89.42,89.98,89.38,89.71,70346.0,89.3018,89.8611,89.2619,89.5914,70346.0
2025-03-11 15:30:00,89.78,89.81,89.47,89.47,66678.0,89.6613,89.6913,89.3517,89.3517,66678.0
2025-03-11 15:35:00,89.49,89.75,89.38,89.41,85229.0,89.3717,89.6314,89.2619,89.2918,85229.0
2025-03-11 15:40:00,89.39,89.52,89.21,89.51,88068.0,89.2718,89.4017,89.0921,89.3917,88068.0
2025-03-11 15:45:00,89.48,89.94,89.35,89.93,96747.0,89.3617,89.8211,89.2319,89.8111,96747.0
2025-03-11 15:50:00,89.92,89.92,89.1,89.28,198667.0,89.8011,89.8011,88.9822,89.162,198667.0
2025-03-11 15:55:00,89.27,89.54,88.96,88.97,597490.0,89.152,89.4216,88.8424,88.8524,597490.0
2025-03-12 09:30:00,92.53,94.95,92.24,94.76,1409621.0,92.4077,94.8245,92.1181,94.6347,1409621.0
2025-03-12 09:35:00,94.79,95.36,94.2,94.85,600264.0,94.6647,95.234,94.0755,94.7246,600264.0
2025-03-12 09:40:00,94.88,95.04,94.02,94.14,485011.0,94.7546,94.9144,93.8957,94.0156,485011.0
2025-03-12 09:45:00,94.2,94.7,93.94,94.44,559426.0,94.0755,94.5748,93.8158,94.3152,559426.0
2025-03-12 09:50:00,94.45,95.19,94.32,94.64,588835.0,94.3252,95.0642,94.1953,94.5149,588835.0
2025-03-12 09:55:00,94.65,95.23,94.3,95.19,595137.0,94.5249,95.1041,94.1754,95.0642,595137.0
2025-03-12 10:00:00,95.15,95.7,94.63,95.7,681256.0,95.0242,95.5735,94.5049,95.5735,681256.0
2025-03-12 10:05:00,95.7,96.05,95.15,95.23,556740.0,95.5735,95.923,95.0242,95.1041,556740.0
2025-03-12 10:10:00,95.25,95.34,94.2,94.42,246623.0,95.1241,95.214,94.0755,94.2952,246623.0
2025-03-12 10:15:00,94.44,94.44,93.7,94.14,215478.0,94.3152,94.3152,93.5762,94.0156,215478.0
2025-03-12 10:20:00,94.11,94.49,93.66,94.11,154929.0,93.9856,94.3651,93.5362,93.9856,154929.0
2025-03-12 10:25:00,94.12,94.42,93.94,94.11,87614.0,93.9956,94.2952,93.8158,93.9856,87614.0
2025-03-12 10:30:00,94.15,94.21,93.52,93.58,131716.0,94.0256,94.0855,93.3964,93.4563,131716.0
2025-03-12 10:35:00,93.56,93.91,93.33,93.4,137635.0,93.4363,93.7859,93.2066,93.2765,137635.0
2025-03-12 10:40:00,93.44,93.57,93.02,93.37,127421.0,93.3165,93.4463,92.897,93.2466,127421.0
2025-03-12 10:45:00,93.34,93.74,93.28,93.52,95999.0,93.2166,93.6161,93.1567,93.3964,95999.0
2025-03-12 10:50:00,93.55,94.41,93.42,94.38,215664.0,93.4263,94.2852,93.2965,94.2553,215664.0
2025-03-12 10:55:00,94.38,94.38,93.58,93.62,160480.0,94.2553,94.2553,93.4563,93.4963,160480.0
2025-03-12 11:00:00,93.58,93.87,93.35,93.78,99299.0,93.4563,93.7459,93.2266,93.656,99299.0
2025-03-12 11:05:00,93.77,93.93,93.35,93.78,135477.0,93.6461,93.8058,93.2266,93.656,135477.0
2025-03-12 11:10:00,93.8,94.09,93.73,93.83,90810.0,93.676,93.9656,93.6061,93.706,90810.0
2025-03-12 11:15:00,93.83,94.37,93.66,94.24,131806.0,93.706,94.2453,93.5362,94.1154,131806.0
2025-03-12 11:20:00,94.25,94.58,93.89,94.44,165680.0,94.1254,94.455,93.7659,94.3152,165680.0
2025-03-12 11:25:00,94.47,94.98,94.34,94.51,147204.0,94.3451,94.8545,94.2153,94.3851,147204.0
2025-03-12 11:30:00,94.51,94.9,94.43,94.83,144780.0,94.3851,94.7746,94.3052,94.7047,144780.0
2025-03-12 11:35:00,94.83,95.22,94.78,95.17,295358.0,94.7047,95.0941,94.6547,95.0442,295358.0
2025-03-12 11:40:00,95.14,95.39,94.95,95.31,279311.0,95.0142,95.2639,94.8245,95.184,279311.0
2025-03-12 11:45:00,95.32,95.52,95.07,95.52,133754.0,95.194,95.3937,94.9443,95.3937,133754.0
2025-03-12 11:50:00,95.49,95.79,95.44,95.76,179342.0,95.3638,95.6634,95.3139,95.6334,179342.0
2025-03-12 11:55:00,95.76,95.78,95.24,95.68,92710.0,95.6334,95.6534,95.1141,95.5535,92710.0
2025-03-12 12:00:00,95.68,95.68,95.31,95.56,134391.0,95.5535,95.5535,95.184,95.4337,134391.0
2025-03-12 12:05:00,95.56,96.15,95.54,96.07,254531.0,95.4337,96.0229,95.4137,95.943,254531.0
2025-03-12 12:10:00,96.06,96.6,95.87,96.53,315521.0,95.933,96.4723,95.7433,96.4024,315521.0
2025-03-12 12:15:00,96.53,96.57,95.78,95.88,274883.0,96.4024,96.4424,95.6534,95.7533,274883.0
2025-03-12 12:20:00,95.88,96.12,95.7,95.92,142245.0,95.7533,95.993,95.5735,95.7932,142245.0
2025-03-12 12:25:00,95.94,95.95,95.5,95.66,108722.0,95.8132,95.8232,95.3738,95.5336,108722.0
2025-03-12 12:30:00,95.67,96.09,95.62,96.03,119315.0,95.5435,95.963,95.4936,95.9031,119315.0
2025-03-12 12:35:00,96.02,96.3,95.97,96.01,104961.0,95.8931,96.1727,95.8432,95.8831,104961.0
2025-03-12 12:40:00,95.96,96.02,95.5,95.61,123351.0,95.8332,95.8931,95.3738,95.4836,123351.0
2025-03-12 12:45:00,95.64,96.28,95.64,96.22,93361.0,95.5136,96.1527,95.5136,96.0928,93361.0
2025-03-12 12:50:00,96.29,96.36,95.88,96.17,83642.0,96.1627,96.2326,95.7533,96.0429,83642.0
2025-03-12 12:55:00,96.17,96.25,95.7,95.7,44217.0,96.0429,96.1228,95.5735,95.5735,44217.0
2025-03-12 13:00:00,95.74,95.95,95.58,95.72,100538.0,95.6135,95.8232,95.4537,95.5935,100538.0
2025-03-12 13:05:00,95.69,95.99,95.46,95.98,89191.0,95.5635,95.8631,95.3338,95.8531,89191.0
2025-03-12 13:10:00,95.98,96.0,95.7,95.94,68947.0,95.8531,95.8731,95.5735,95.8132,68947.0
2025-03-12 13:15:00,95.9,96.24,95.78,96.17,79378.0,95.7732,96.1128,95.6534,96.0429,79378.0
2025-03-12 13:20:00,96.18,96.47,96.13,96.45,104691.0,96.0529,96.3425,96.0029,96.3225,104691.0
2025-03-12 13:25:00,96.45,96.8,96.4,96.73,192733.0,96.3225,96.6721,96.2726,96.6021,192733.0
2025-03-12 13:30:00,96.7,96.98,96.6,96.71,197276.0,96.5722,96.8518,96.4723,96.5822,197276.0
2025-03-12 13:35:00,96.71,96.76,96.39,96.48,144246.0,96.5822,96.6321,96.2626,96.3525,144246.0
2025-03-12 13:40:00,96.48,96.63,96.19,96.2,73428.0,96.3525,96.5023,96.0629,96.0728,73428.0
2025-03-12 13:45:00,96.19,96.5,96.16,96.26,101166.0,96.0629,96.3724,96.0329,96.1328,101166.0
2025-03-12 13:50:00,96.26,96.31,95.81,95.89,81050.0,96.1328,96.1827,95.6834,95.7633,81050.0
2025-03-12 13:55:00,95.88,95.91,95.43,95.44,131736.0,95.7533,95.7832,95.3039,95.3139,131736.0
2025-03-12 14:00:00,95.43,96.13,95.43,95.97,120887.0,95.3039,96.0029,95.3039,95.8432,120887.0
2025-03-12 14:05:00,95.99,96.02,95.57,95.63,71661.0,95.8631,95.8931,95.4437,95.5036,71661.0
2025-03-12 14:10:00,95.67,96.09,95.67,96.07,75085.0,95.5435,95.963,95.5435,95.943,75085.0
2025-03-12 14:15:00,96.06,96.37,96.01,96.34,88954.0,95.933,96.2426,95.8831,96.2127,88954.0
2025-03-12 14:20:00,96.35,96.5,96.29,96.5,90283.0,96.2226,96.3724,96.1627,96.3724,90283.0
2025-03-12 14:25:00,96.51,96.84,96.45,96.79,98293.0,96.3824,96.712,96.3225,96.6621,98293.0
2025-03-12 14:30:00,96.82,96.84,96.61,96.69,94047.0,96.692,96.712,96.4823,96.5622,94047.0
2025-03-12 14:35:00,96.69,96.69,96.51,96.6,48860.0,96.5622,96.5622,96.3824,96.4723,48860.0
2025-03-12 14:40:00,96.62,96.88,96.59,96.77,67763.0,96.4923,96.7519,96.4623,96.6421,67763.0
2025-03-12 14:45:00,96.75,96.99,96.7,96.85,105129.0,96.6221,96.8618,96.5722,96.722,105129.0
2025-03-12 14:50:00,96.83,96.91,96.36,96.44,112990.0,96.702,96.7819,96.2326,96.3125,112990.0
2025-03-12 14:55:00,96.43,96.53,96.13,96.47,102018.0,96.3025,96.4024,96.0029,96.3425,102018.0
2025-03-12 15:00:00,96.46,96.46,96.07,96.21,108178.0,96.3325,96.3325,95.943,96.0828,108178.0
2025-03-12 15:05:00,96.21,96.39,96.06,96.36,68680.0,96.0828,96.2626,95.933,96.2326,68680.0
2025-03-12 15:10:00,96.37,96.4,96.15,96.22,60989.0,96.2426,96.2726,96.0229,96.0928,60989.0
2025-03-12 15:15:00,96.2,96.29,96.03,96.22,114325.0,96.0728,96.1627,95.9031,96.0928,114325.0
2025-03-12 15:20:00,96.24,96.34,95.82,95.99,156882.0,96.1128,96.2127,95.6933,95.8631,156882.0
2025-03-12 15:25:00,95.99,96.09,95.79,95.86,76154.0,95.8631,95.963,95.6634,95.7333,76154.0
2025-03-12 15:30:00,95.86,95.99,95.76,95.87,89559.0,95.7333,95.8631,95.6334,95.7433,89559.0
2025-03-12 15:35:00,95.86,95.91,95.56,95.77,121169.0,95.7333,95.7832,95.4337,95.6434,121169.0
2025-03-12 15:40:00,95.8,95.92,95.66,95.92,136319.0,95.6734,95.7932,95.5336,95.7932,136319.0
2025-03-12 15:45:00,95.9,96.04,95.78,95.84,171569.0,95.7732,95.9131,95.6534,95.7133,171569.0
2025-03-12 15:50:00,95.82,95.82,95.31,95.63,559814.0,95.6933,95.6933,95.184,95.5036,559814.0
2025-03-12 15:55:00,95.62,95.77,95.51,95.65,776348.0,95.4936,95.6434,95.3838,95.5236,776348.0
2025-03-13 09:30:00,94.25,96.5,94.0,96.27,961214.0,94.1254,96.3724,93.8758,96.1428,961214.0
2025-03-13 09:35:00,96.32,96.98,95.94,96.98,460692.0,96.1927,96.8518,95.8132,96.8518,460692.0
2025-03-13 09:40:00,96.96,97.5,96.77,97.2,686767.0,96.8318,97.3711,96.6421,97.0715,686767.0
2025-03-13 09:45:00,97.2,97.5,96.74,96.95,461783.0,97.0715,97.3711,96.6121,96.8219,461783.0
2025-03-13 09:50:00,96.94,97.18,95.75,95.92,253613.0,96.8119,97.0516,95.6234,95.7932,253613.0
2025-03-13 09:55:00,95.9,96.1,95.27,95.81,299834.0,95.7732,95.973,95.1441,95.6834,299834.0
2025-03-13 10:00:00,95.8,96.47,95.26,96.45,244784.0,95.6734,96.3425,95.1341,96.3225,244784.0
2025-03-13 10:05:00,96.47,97.23,96.47,97.14,342793.0,96.3425,97.1015,96.3425,97.0116,342793.0
2025-03-13 10:10:00,97.14,97.18,96.55,97.13,186805.0,97.0116,97.0516,96.4224,97.0016,186805.0
2025-03-13 10:15:00,97.17,97.69,97.04,97.63,247571.0,97.0416,97.5609,96.9117,97.501,247571.0
2025-03-13 10:20:00,97.65,97.98,97.44,97.94,352344.0,97.5209,97.8505,97.3112,97.8105,352344.0
2025-03-13 10:25:00,97.96,98.12,97.21,97.29,464195.0,97.8305,97.9903,97.0815,97.1614,464195.0
2025-03-13 10:30:00,97.32,97.79,97.32,97.63,146139.0,97.1914,97.6607,97.1914,97.501,146139.0
2025-03-13 10:35:00,97.6,97.68,97.24,97.51,185036.0,97.471,97.5509,97.1115,97.3811,185036.0
2025-03-13 10:40:00,97.53,97.61,96.94,97.21,179516.0,97.4011,97.481,96.8119,97.0815,179516.0
2025-03-13 10:45:00,97.2,97.43,96.71,96.81,132494.0,97.0715,97.3012,96.5822,96.682,132494.0
2025-03-13 10:50:00,96.8,97.37,96.77,96.92,146916.0,96.6721,97.2413,96.6421,96.7919,146916.0
2025-03-13 10:55:00,96.92,96.92,96.63,96.73,231872.0,96.7919,96.7919,96.5023,96.6021,231872.0
2025-03-13 11:00:00,96.76,97.11,96.76,96.84,223119.0,96.6321,96.9816,96.6321,96.712,223119.0
2025-03-13 11:05:00,96.88,97.09,96.19,96.28,119050.0,96.7519,96.9617,96.0629,96.1527,119050.0
2025-03-13 11:10:00,96.3,96.49,96.01,96.19,101560.0,96.1727,96.3625,95.8831,96.0629,101560.0
2025-03-13 11:15:00,96.21,96.68,96.19,96.68,113037.0,96.0828,96.5522,96.0629,96.5522,113037.0
2025-03-13 11:20:00,96.69,96.92,96.55,96.7,118753.0,96.5622,96.7919,96.4224,96.5722,118753.0
2025-03-13 11:25:00,96.72,96.77,96.32,96.37,177068.0,96.5922,96.6421,96.1927,96.2426,177068.0
2025-03-13 11:30:00,96.35,96.65,96.28,96.5,134287.0,96.2226,96.5223,96.1527,96.3724,134287.0
2025-03-13 11:35:00,96.47,96.48,95.9,96.14,116803.0,96.3425,96.3525,95.7732,96.0129,116803.0
2025-03-13 11:40:00,96.16,96.75,95.94,96.52,140095.0,96.0329,96.6221,95.8132,96.3924,140095.0
2025-03-13 11:45:00,96.49,96.78,96.24,96.69,161647.0,96.3625,96.6521,96.1128,96.5622,161647.0
2025-03-13 11:50:00,96.7,96.7,96.05,96.12,78307.0,96.5722,96.5722,95.923,95.993,78307.0
2025-03-13 11:55:00,96.14,96.21,95.95,96.05,62516.0,96.0129,96.0828,95.8232,95.923,62516.0
2025-03-13 12:00:00,96.06,96.29,95.9,96.24,66057.0,95.933,96.1627,95.7732,96.1128,66057.0
2025-03-13 12:05:00,96.26,96.56,96.0,96.53,64166.0,96.1328,96.4324,95.8731,96.4024,64166.0
2025-03-13 12:10:00,96.51,96.52,96.09,96.1,61196.0,96.3824,96.3924,95.963,95.973,61196.0
2025-03-13 12:15:00,96.13,96.25,96.05,96.05,30876.0,96.0029,96.1228,95.923,95.923,30876.0
2025-03-13 12:20:00,96.06,96.33,96.05,96.19,48456.0,95.933,96.2027,95.923,96.0629,48456.0
2025-03-13 12:25:00,96.19,96.28,96.03,96.18,96513.0,96.0629,96.1527,95.9031,96.0529,96513.0
2025-03-13 12:30:00,96.17,96.41,96.01,96.4,226908.0,96.0429,96.2826,95.8831,96.2726,226908.0
2025-03-13 12:35:00,96.34,96.58,96.19,96.5,161042.0,96.2127,96.4523,96.0629,96.3724,161042.0
2025-03-13 12:40:00,96.54,96.61,96.16,96.19,357269.0,96.4124,96.4823,96.0329,96.0629,357269.0
2025-03-13 12:45:00,96.19,96.29,95.33,95.45,156360.0,96.0629,96.1627,95.204,95.3238,156360.0
2025-03-13 12:50:00,95.49,95.65,95.27,95.48,190014.0,95.3638,95.5236,95.1441,95.3538,190014.0
2025-03-13 12:55:00,95.47,95.59,95.32,95.57,58014.0,95.3438,95.4637,95.194,95.4437,58014.0
2025-03-13 13:00:00,95.54,95.77,95.4,95.73,57827.0,95.4137,95.6434,95.2739,95.6035,57827.0
2025-03-13 13:05:00,95.77,95.86,95.5,95.5,44828.0,95.6434,95.7333,95.3738,95.3738,44828.0
2025-03-13 13:10:00,95.5,95.55,95.15,95.22,85018.0,95.3738,95.4237,95.0242,95.0941,85018.0
2025-03-13 13:15:00,95.19,95.21,94.61,94.66,112604.0,95.0642,95.0842,94.4849,94.5349,112604.0
2025-03-13 13:20:00,94.68,94.94,94.61,94.71,123139.0,94.5549,94.8145,94.4849,94.5848,123139.0
2025-03-13 13:25:00,94.71,94.84,94.55,94.75,69027.0,94.5848,94.7146,94.425,94.6248,69027.0
2025-03-13 13:30:00,94.73,94.78,94.56,94.65,61139.0,94.6048,94.6547,94.435,94.5249,61139.0
2025-03-13 13:35:00,94.63,94.63,94.34,94.38,112300.0,94.5049,94.5049,94.2153,94.2553,112300.0
2025-03-13 13:40:00,94.41,94.54,94.27,94.37,88830.0,94.2852,94.415,94.1454,94.2453,88830.0
2025-03-13 13:45:00,94.39,94.47,94.32,94.36,36705.0,94.2652,94.3451,94.1953,94.2353,36705.0
2025-03-13 13:50:00,94.35,94.82,94.31,94.77,78991.0,94.2253,94.6947,94.1853,94.6447,78991.0
2025-03-13 13:55:00,94.76,94.77,94.38,94.43,72066.0,94.6347,94.6447,94.2553,94.3052,72066.0
2025-03-13 14:00:00,94.43,95.1,94.39,95.08,66671.0,94.3052,94.9743,94.2652,94.9543,66671.0
2025-03-13 14:05:00,95.08,95.43,94.97,95.29,95666.0,94.9543,95.3039,94.8445,95.164,95666.0
2025-03-13 14:10:00,95.26,95.74,95.25,95.71,57146.0,95.1341,95.6135,95.1241,95.5835,57146.0
2025-03-13 14:15:00,95.67,95.71,95.37,95.54,68129.0,95.5435,95.5835,95.2439,95.4137,68129.0
2025-03-13 14:20:00,95.51,95.79,95.42,95.77,65252.0,95.3838,95.6634,95.2939,95.6434,65252.0
2025-03-13 14:25:00,95.78,96.05,95.74,96.03,143026.0,95.6534,95.923,95.6135,95.9031,143026.0
2025-03-13 14:30:00,96.03,96.14,95.79,95.85,68818.0,95.9031,96.0129,95.6634,95.7233,68818.0
2025-03-13 14:35:00,95.86,96.13,95.77,96.11,62141.0,95.7333,96.0029,95.6434,95.983,62141.0
2025-03-13 14:40:00,96.09,96.26,95.99,96.25,53479.0,95.963,96.1328,95.8631,96.1228,53479.0
2025-03-13 14:45:00,96.25,96.27,96.04,96.1,45090.0,96.1228,96.1428,95.9131,95.973,45090.0
2025-03-13 14:50:00,96.1,96.19,95.76,95.97,90266.0,95.973,96.0629,95.6334,95.8432,90266.0
2025-03-13 14:55:00,95.97,96.24,95.88,96.1,48925.0,95.8432,96.1128,95.7533,95.973,48925.0
2025-03-13 15:00:00,96.06,96.47,95.99,96.17,105673.0,95.933,96.3425,95.8631,96.0429,105673.0
2025-03-13 15:05:00,96.16,96.16,95.61,95.65,100801.0,96.0329,96.0329,95.4836,95.5236,100801.0
2025-03-13 15:10:00,95.63,95.91,95.52,95.68,63895.0,95.5036,95.7832,95.3937,95.5535,63895.0
2025-03-13 15:15:00,95.72,95.73,95.47,95.6,94125.0,95.5935,95.6035,95.3438,95.4736,94125.0
2025-03-13 15:20:00,95.56,95.61,95.38,95.45,75218.0,95.4337,95.4836,95.2539,95.3238,75218.0
2025-03-13 15:25:00,95.42,95.47,94.86,95.05,137856.0,95.2939,95.3438,94.7346,94.9244,137856.0
2025-03-13 15:30:00,95.07,95.23,94.85,95.14,98548.0,94.9443,95.1041,94.7246,95.0142,98548.0
2025-03-13 15:35:00,95.12,95.13,94.58,94.58,135441.0,94.9943,95.0043,94.455,94.455,135441.0
2025-03-13 15:40:00,94.59,94.79,94.42,94.63,206142.0,94.465,94.6647,94.2952,94.5049,206142.0
2025-03-13 15:45:00,94.6,94.78,94.44,94.64,139416.0,94.475,94.6547,94.3152,94.5149,139416.0
2025-03-13 15:50:00,94.62,94.78,94.18,94.62,210962.0,94.4949,94.6547,94.0555,94.4949,210962.0
2025-03-13 15:55:00,94.66,94.94,94.61,94.9,535756.0,94.5349,94.8145,94.4849,94.7746,535756.0
2025-03-14 09:30:00,98.75,102.0,98.75,101.97,2352673.0,98.6195,101.8652,98.6195,101.8352,2352673.0
2025-03-14 09:35:00,101.98,102.78,101.77,102.1,1195113.0,101.8452,102.6441,101.6355,101.965,1195113.0
2025-03-14 09:40:00,102.17,102.28,100.75,101.18,910961.0,102.035,102.1448,100.6168,101.0463,910961.0
2025-03-14 09:45:00,101.18,101.55,100.69,101.54,476371.0,101.0463,101.4158,100.5569,101.4058,476371.0
2025-03-14 09:50:00,101.59,101.83,101.15,101.23,384761.0,101.4557,101.6954,101.0163,101.0962,384761.0
2025-03-14 09:55:00,101.23,101.43,100.59,100.69,505363.0,101.0962,101.2959,100.457,100.5569,505363.0
2025-03-14 10:00:00,100.63,100.94,99.9,100.56,462917.0,100.497,100.8066,99.768,100.4271,462917.0
2025-03-14 10:05:00,100.58,101.04,100.3,100.3,303885.0,100.4471,100.9064,100.1674,100.1674,303885.0
2025-03-14 10:10:00,100.33,100.6,100.05,100.28,223946.0,100.1974,100.467,99.9178,100.1475,223946.0
2025-03-14 10:15:00,100.25,100.68,100.16,100.25,221190.0,100.1175,100.5469,100.0276,100.1175,221190.0
2025-03-14 10:20:00,100.25,100.76,99.85,100.66,463860.0,100.1175,100.6268,99.718,100.527,463860.0
2025-03-14 10:25:00,100.68,100.71,100.06,100.31,171955.0,100.5469,100.5769,99.9277,100.1774,171955.0
2025-03-14 10:30:00,100.28,100.66,100.16,100.26,175572.0,100.1475,100.527,100.0276,100.1275,175572.0
2025-03-14 10:35:00,100.27,100.42,99.8,100.39,217046.0,100.1375,100.2873,99.6681,100.2573,217046.0
2025-03-14 10:40:00,100.37,100.55,99.81,100.1,280075.0,100.2373,100.4171,99.6781,99.9677,280075.0
2025-03-14 10:45:00,100.14,100.24,99.61,99.63,271149.0,100.0076,100.1075,99.4783,99.4983,271149.0
2025-03-14 10:50:00,99.66,99.78,99.57,99.65,162739.0,99.5283,99.6481,99.4384,99.5183,162739.0
2025-03-14 10:55:00,99.67,99.74,99.29,99.72,201999.0,99.5383,99.6082,99.1588,99.5882,201999.0
2025-03-14 11:00:00,99.72,100.0,99.62,99.84,186696.0,99.5882,99.8678,99.4883,99.708,186696.0
2025-03-14 11:05:00,99.84,99.95,99.35,99.35,127907.0,99.708,99.8179,99.2187,99.2187,127907.0
2025-03-14 11:10:00,99.38,99.65,99.29,99.48,144785.0,99.2486,99.5183,99.1588,99.3485,144785.0
2025-03-14 11:15:00,99.5,100.32,99.5,100.31,190561.0,99.3685,100.1874,99.3685,100.1774,190561.0
2025-03-14 11:20:00,100.32,100.39,99.98,100.09,267972.0,100.1874,100.2573,99.8479,99.9577,267972.0
2025-03-14 11:25:00,100.08,100.18,99.89,100.03,144302.0,99.9477,100.0476,99.758,99.8978,144302.0
2025-03-14 11:30:00,100.03,100.35,100.02,100.23,195549.0,99.8978,100.2174,99.8878,100.0975,195549.0
2025-03-14 11:35:00,100.23,100.56,100.14,100.35,242686.0,100.0975,100.4271,100.0076,100.2174,242686.0
2025-03-14 11:40:00,100.33,100.92,100.28,100.92,312452.0,100.1974,100.7866,100.1475,100.7866,312452.0
2025-03-14 11:45:00,100.9,100.93,100.65,100.75,171515.0,100.7666,100.7966,100.517,100.6168,171515.0
2025-03-14 11:50:00,100.74,100.85,100.41,100.81,175937.0,100.6068,100.7167,100.2773,100.6768,175937.0
2025-03-14 11:55:00,100.83,100.89,100.54,100.72,186981.0,100.6967,100.7566,100.4071,100.5869,186981.0
2025-03-14 12:00:00,100.73,100.81,100.6,100.72,104490.0,100.5969,100.6768,100.467,100.5869,104490.0
2025-03-14 12:05:00,100.72,100.85,100.63,100.68,129060.0,100.5869,100.7167,100.497,100.5469,129060.0
2025-03-14 12:10:00,100.69,100.71,100.45,100.66,150353.0,100.5569,100.5769,100.3172,100.527,150353.0
2025-03-14 12:15:00,100.66,100.67,100.37,100.63,129140.0,100.527,100.5369,100.2373,100.497,129140.0
2025-03-14 12:20:00,100.63,100.91,100.59,100.79,125141.0,100.497,100.7766,100.457,100.6568,125141.0
2025-03-14 12:25:00,100.78,100.83,100.4,100.56,139812.0,100.6468,100.6967,100.2673,100.4271,139812.0
2025-03-14 12:30:00,100.56,100.75,100.46,100.68,79941.0,100.4271,100.6168,100.3272,100.5469,79941.0
2025-03-14 12:35:00,100.7,100.88,100.44,100.45,85714.0,100.5669,100.7467,100.3072,100.3172,85714.0
2025-03-14 12:40:00,100.45,101.01,100.44,100.86,123197.0,100.3172,100.8765,100.3072,100.7267,123197.0
2025-03-14 12:45:00,100.86,100.86,100.56,100.73,69177.0,100.7267,100.7267,100.4271,100.5969,69177.0
2025-03-14 12:50:00,100.75,100.94,100.5,100.84,82557.0,100.6168,100.8066,100.3672,100.7067,82557.0
2025-03-14 12:55:00,100.86,100.95,100.71,100.78,83930.0,100.7267,100.8166,100.5769,100.6468,83930.0
2025-03-14 13:00:00,100.79,100.97,100.48,100.66,90032.0,100.6568,100.8365,100.3472,100.527,90032.0
2025-03-14 13:05:00,100.67,100.77,100.59,100.74,50593.0,100.5369,100.6368,100.457,100.6068,50593.0
2025-03-14 13:10:00,100.73,100.74,100.46,100.53,73130.0,100.5969,100.6068,100.3272,100.3971,73130.0
2025-03-14 13:15:00,100.53,100.68,100.43,100.46,68217.0,100.3971,100.5469,100.2973,100.3272,68217.0
2025-03-14 13:20:00,100.46,100.57,100.23,100.26,70937.0,100.3272,100.4371,100.0975,100.1275,70937.0
2025-03-14 13:25:00,100.24,100.54,100.24,100.45,93873.0,100.1075,100.4071,100.1075,100.3172,93873.0
2025-03-14 13:30:00,100.43,100.62,100.37,100.45,105253.0,100.2973,100.487,100.2373,100.3172,105253.0
2025-03-14 13:35:00,100.48,100.65,100.31,100.6,67368.0,100.3472,100.517,100.1774,100.467,67368.0
2025-03-14 13:40:00,100.62,100.62,100.41,100.54,41838.0,100.487,100.487,100.2773,100.4071,41838.0
2025-03-14 13:45:00,100.55,100.55,100.35,100.43,82045.0,100.4171,100.4171,100.2174,100.2973,82045.0
2025-03-14 13:50:00,100.43,100.64,100.36,100.59,61000.0,100.2973,100.507,100.2273,100.457,61000.0
2025-03-14 13:55:00,100.58,100.58,100.27,100.3,70495.0,100.4471,100.4471,100.1375,100.1674,70495.0
2025-03-14 14:00:00,100.32,100.58,100.3,100.53,95973.0,100.1874,100.4471,100.1674,100.3971,95973.0
2025-03-14 14:05:00,100.51,100.51,100.1,100.18,78061.0,100.3771,100.3771,99.9677,100.0476,78061.0
2025-03-14 14:10:00,100.14,100.28,100.03,100.18,71787.0,100.0076,100.1475,99.8978,100.0476,71787.0
2025-03-14 14:15:00,100.16,100.18,100.0,100.02,91090.0,100.0276,100.0476,99.8678,99.8878,91090.0
2025-03-14 14:20:00,100.02,100.24,99.97,100.14,72167.0,99.8878,100.1075,99.8379,100.0076,72167.0
2025-03-14 14:25:00,100.17,100.35,100.06,100.09,87751.0,100.0376,100.2174,99.9277,99.9577,87751.0
2025-03-14 14:30:00,100.1,100.44,100.06,100.32,79377.0,99.9677,100.3072,99.9277,100.1874,79377.0
2025-03-14 14:35:00,100.31,100.43,100.12,100.42,76150.0,100.1774,100.2973,99.9877,100.2873,76150.0
2025-03-14 14:40:00,100.43,100.44,100.2,100.35,65812.0,100.2973,100.3072,100.0676,100.2174,65812.0
2025-03-14 14:45:00,100.38,100.46,100.31,100.43,97538.0,100.2473,100.3272,100.1774,100.2973,97538.0
2025-03-14 14:50:00,100.43,100.52,100.39,100.48,99268.0,100.2973,100.3871,100.2573,100.3472,99268.0
2025-03-14 14:55:00,100.46,100.54,100.31,100.48,99200.0,100.3272,100.4071,100.1774,100.3472,99200.0
2025-03-14 15:00:00,100.44,100.51,100.37,100.45,63041.0,100.3072,100.3771,100.2373,100.3172,63041.0
2025-03-14 15:05:00,100.46,100.63,100.44,100.56,105474.0,100.3272,100.497,100.3072,100.4271,105474.0
2025-03-14 15:10:00,100.56,100.71,100.5,100.65,97668.0,100.4271,100.5769,100.3672,100.517,97668.0
2025-03-14 15:15:00,100.64,100.68,100.46,100.66,106686.0,100.507,100.5469,100.3272,100.527,106686.0
2025-03-14 15:20:00,100.68,100.68,100.43,100.58,81812.0,100.5469,100.5469,100.2973,100.4471,81812.0
2025-03-14 15:25:00,100.58,100.69,100.43,100.46,85761.0,100.4471,100.5569,100.2973,100.3272,85761.0
2025-03-14 15:30:00,100.47,100.68,100.47,100.67,97038.0,100.3372,100.5469,100.3372,100.5369,97038.0
2025-03-14 15:35:00,100.67,100.69,100.47,100.5,121977.0,100.5369,100.5569,100.3372,100.3672,121977.0
2025-03-14 15:40:00,100.5,100.74,100.42,100.73,147237.0,100.3672,100.6068,100.2873,100.5969,147237.0
2025-03-14 15:45:00,100.73,100.9,100.58,100.84,186423.0,100.5969,100.7666,100.4471,100.7067,186423.0
2025-03-14 15:50:00,100.83,101.08,100.57,101.04,305198.0,100.6967,100.9464,100.4371,100.9064,305198.0
2025-03-14 15:55:00,101.03,101.19,100.72,100.78,840875.0,100.8965,101.0563,100.5869,100.6468,840875.0
2025-03-17 09:30:00,101.06,102.78,100.98,102.63,864471.0,100.9264,102.6441,100.8465,102.4943,864471.0
2025-03-17 09:35:00,102.64,103.01,101.91,102.05,487962.0,102.5043,102.8738,101.7753,101.9151,487962.0
2025-03-17 09:40:00,102.08,102.79,102.04,102.3,217133.0,101.9451,102.6541,101.9051,102.1648,217133.0
2025-03-17 09:45:00,102.31,102.84,102.08,102.29,198622.0,102.1748,102.7041,101.9451,102.1548,198622.0
2025-03-17 09:50:00,102.32,102.86,102.04,102.45,241463.0,102.1848,102.724,101.9051,102.3146,241463.0
2025-03-17 09:55:00,102.46,102.53,101.88,101.94,118158.0,102.3246,102.3945,101.7453,101.8053,118158.0
2025-03-17 10:00:00,101.93,102.28,101.76,101.97,200863.0,101.7953,102.1448,101.6255,101.8352,200863.0
2025-03-17 10:05:00,101.97,102.35,101.83,102.14,130034.0,101.8352,102.2147,101.6954,102.005,130034.0
2025-03-17 10:10:00,102.13,102.36,101.94,102.3,158041.0,101.995,102.2247,101.8053,102.1648,158041.0
2025-03-17 10:15:00,102.31,102.35,102.0,102.28,153929.0,102.1748,102.2147,101.8652,102.1448,153929.0
2025-03-17 10:20:00,102.27,102.45,102.14,102.24,126731.0,102.1348,102.3146,102.005,102.1049,126731.0
2025-03-17 10:25:00,102.23,102.36,101.72,101.74,163627.0,102.0949,102.2247,101.5856,101.6055,163627.0
2025-03-17 10:30:00,101.75,101.78,101.26,101.29,176930.0,101.6155,101.6455,101.1262,101.1561,176930.0
2025-03-17 10:35:00,101.34,101.73,100.96,101.62,221686.0,101.2061,101.5955,100.8266,101.4857,221686.0
2025-03-17 10:40:00,101.61,102.19,101.58,102.12,149938.0,101.4757,102.0549,101.4457,101.985,149938.0
2025-03-17 10:45:00,102.12,102.57,101.96,102.48,141393.0,101.985,102.4344,101.8252,102.3445,141393.0
2025-03-17 10:50:00,102.51,102.52,101.95,102.12,112007.0,102.3745,102.3845,101.8152,101.985,112007.0
2025-03-17 10:55:00,102.09,102.14,101.73,101.83,85888.0,101.9551,102.005,101.5955,101.6954,85888.0
2025-03-17 11:00:00,101.84,102.08,101.5,101.68,154207.0,101.7054,101.9451,101.3658,101.5456,154207.0
2025-03-17 11:05:00,101.7,101.97,101.58,101.93,82861.0,101.5656,101.8352,101.4457,101.7953,82861.0
2025-03-17 11:10:00,101.96,102.23,101.94,102.16,76673.0,101.8252,102.0949,101.8053,102.025,76673.0
2025-03-17 11:15:00,102.16,102.54,102.12,102.54,77320.0,102.025,102.4045,101.985,102.4045,77320.0
2025-03-17 11:20:00,102.53,102.62,102.32,102.34,100797.0,102.3945,102.4844,102.1848,102.2047,100797.0
2025-03-17 11:25:00,102.34,102.59,102.2,102.41,86299.0,102.2047,102.4544,102.0649,102.2746,86299.0
2025-03-17 11:30:00,102.39,102.53,102.22,102.42,98731.0,102.2547,102.3945,102.0849,102.2846,98731.0
2025-03-17 11:35:00,102.41,102.56,102.17,102.25,89269.0,102.2746,102.4244,102.035,102.1148,89269.0
2025-03-17 11:40:00,102.27,102.36,102.1,102.3,76523.0,102.1348,102.2247,101.965,102.1648,76523.0
2025-03-17 11:45:00,102.33,102.47,102.29,102.42,94216.0,102.1947,102.3346,102.1548,102.2846,94216.0
2025-03-17 11:50:00,102.4,102.76,102.32,102.76,154790.0,102.2647,102.6242,102.1848,102.6242,154790.0
2025-03-17 11:55:00,102.76,102.83,102.67,102.71,98852.0,102.6242,102.6941,102.5343,102.5742,98852.0
2025-03-17 12:00:00,102.69,102.85,102.54,102.82,77963.0,102.5543,102.7141,102.4045,102.6841,77963.0
2025-03-17 12:05:00,102.82,102.98,102.81,102.96,159373.0,102.6841,102.8439,102.6741,102.8239,159373.0
2025-03-17 12:10:00,102.97,103.06,102.83,102.88,228289.0,102.8339,102.9238,102.6941,102.744,228289.0
2025-03-17 12:15:00,102.89,102.95,102.6,102.69,115196.0,102.754,102.8139,102.4644,102.5543,115196.0
2025-03-17 12:20:00,102.67,102.7,102.33,102.38,69796.0,102.5343,102.5643,102.1947,102.2447,69796.0
2025-03-17 12:25:00,102.36,102.53,102.18,102.24,71951.0,102.2247,102.3945,102.0449,102.1049,71951.0
2025-03-17 12:30:00,102.24,102.31,102.05,102.23,73084.0,102.1049,102.1748,101.9151,102.0949,73084.0
2025-03-17 12:35:00,102.25,102.5,102.21,102.39,52233.0,102.1148,102.3645,102.0749,102.2547,52233.0
2025-03-17 12:40:00,102.39,102.41,102.09,102.39,157587.0,102.2547,102.2746,101.9551,102.2547,157587.0
2025-03-17 12:45:00,102.39,102.41,102.07,102.36,78116.0,102.2547,102.2746,101.9351,102.2247,78116.0
2025-03-17 12:50:00,102.43,102.58,102.25,102.54,51189.0,102.2946,102.4444,102.1148,102.4045,51189.0
2025-03-17 12:55:00,102.55,102.6,102.38,102.55,53444.0,102.4145,102.4644,102.2447,102.4145,53444.0
2025-03-17 13:00:00,102.55,102.59,102.41,102.44,48899.0,102.4145,102.4544,102.2746,102.3046,48899.0
2025-03-17 13:05:00,102.47,102.8,102.44,102.78,58448.0,102.3346,102.6641,102.3046,102.6441,58448.0
2025-03-17 13:10:00,102.8,103.01,102.79,103.01,82025.0,102.6641,102.8738,102.6541,102.8738,82025.0
2025-03-17 13:15:00,103.0,103.01,102.86,102.91,56576.0,102.8639,102.8738,102.724,102.774,56576.0
2025-03-17 13:20:00,102.92,103.19,102.8,103.16,93421.0,102.784,103.0536,102.6641,103.0236,93421.0
2025-03-17 13:25:00,103.16,103.39,103.14,103.29,104752.0,103.0236,103.2533,103.0037,103.1535,104752.0
2025-03-17 13:30:00,103.32,103.48,103.2,103.48,109372.0,103.1834,103.3432,103.0636,103.3432,109372.0
2025-03-17 13:35:00,103.48,103.66,103.39,103.56,118127.0,103.3432,103.523,103.2533,103.4231,118127.0
2025-03-17 13:40:00,103.59,103.61,103.38,103.4,91198.0,103.4531,103.4731,103.2434,103.2633,91198.0
2025-03-17 13:45:00,103.4,103.4,103.14,103.32,49079.0,103.2633,103.2633,103.0037,103.1834,49079.0
2025-03-17 13:50:00,103.33,103.4,103.18,103.34,55354.0,103.1934,103.2633,103.0436,103.2034,55354.0
2025-03-17 13:55:00,103.37,103.43,103.26,103.36,55634.0,103.2334,103.2933,103.1235,103.2234,55634.0
2025-03-17 14:00:00,103.35,103.56,103.26,103.28,97613.0,103.2134,103.4231,103.1235,103.1435,97613.0
2025-03-17 14:05:00,103.29,103.47,103.27,103.42,78322.0,103.1535,103.3332,103.1335,103.2833,78322.0
2025-03-17 14:10:00,103.42,103.72,103.34,103.65,67679.0,103.2833,103.5829,103.2034,103.513,67679.0
2025-03-17 14:15:00,103.66,103.76,103.6,103.74,72525.0,103.523,103.6229,103.4631,103.6029,72525.0
2025-03-17 14:20:00,103.73,103.78,103.59,103.62,101195.0,103.5929,103.6428,103.4531,103.483,101195.0
2025-03-17 14:25:00,103.63,103.8,103.63,103.73,67381.0,103.493,103.6628,103.493,103.5929,67381.0
2025-03-17 14:30:00,103.72,104.0,103.65,103.99,146569.0,103.5829,103.8625,103.513,103.8525,146569.0
2025-03-17 14:35:00,103.99,104.03,103.83,103.96,130787.0,103.8525,103.8925,103.6928,103.8226,130787.0
2025-03-17 14:40:00,103.95,104.29,103.88,104.18,151523.0,103.8126,104.1522,103.7427,104.0423,151523.0
2025-03-17 14:45:00,104.18,104.43,104.11,104.36,154134.0,104.0423,104.292,103.9724,104.2221,154134.0
2025-03-17 14:50:00,104.33,104.41,104.26,104.26,76573.0,104.1921,104.272,104.1222,104.1222,76573.0
2025-03-17 14:55:00,104.25,104.31,104.18,104.26,48998.0,104.1122,104.1721,104.0423,104.1222,48998.0
2025-03-17 15:00:00,104.25,104.34,104.1,104.14,105909.0,104.1122,104.2021,103.9624,104.0024,105909.0
2025-03-17 15:05:00,104.16,104.45,104.16,104.33,117523.0,104.0223,104.3119,104.0223,104.1921,117523.0
2025-03-17 15:10:00,104.33,104.37,104.2,104.28,70271.0,104.1921,104.232,104.0623,104.1422,70271.0
2025-03-17 15:15:00,104.29,104.29,103.93,104.02,119694.0,104.1522,104.1522,103.7926,103.8825,119694.0
2025-03-17 15:20:00,104.03,104.14,103.87,103.87,160751.0,103.8925,104.0024,103.7327,103.7327,160751.0
2025-03-17 15:25:00,103.88,103.9,103.64,103.66,92759.0,103.7427,103.7627,103.503,103.523,92759.0
2025-03-17 15:30:00,103.65,103.66,103.35,103.47,263139.0,103.513,103.523,103.2134,103.3332,263139.0
2025-03-17 15:35:00,103.47,103.56,103.3,103.35,100743.0,103.3332,103.4231,103.1635,103.2134,100743.0
2025-03-17 15:40:00,103.35,103.51,103.29,103.34,109035.0,103.2134,103.3732,103.1535,103.2034,109035.0
2025-03-17 15:45:00,103.33,103.68,103.32,103.59,118007.0,103.1934,103.543,103.1834,103.4531,118007.0
2025-03-17 15:50:00,103.58,103.76,103.34,103.63,252791.0,103.4431,103.6229,103.2034,103.493,252791.0
2025-03-17 15:55:00,103.63,103.63,103.06,103.09,576815.0,103.493,103.493,102.9238,102.9537,576815.0
2025-03-18 09:30:00,101.9,102.43,101.16,102.16,538073.0,101.7653,102.2946,101.0263,102.025,538073.0
2025-03-18 09:35:00,102.11,102.12,101.32,101.45,314860.0,101.975,101.985,101.1861,101.3159,314860.0
2025-03-18 09:40:00,101.3,101.7,101.01,101.09,270963.0,101.1661,101.5656,100.8765,100.9564,270963.0
2025-03-18 09:45:00,101.06,101.51,100.85,101.31,293778.0,100.9264,101.3758,100.7167,101.1761,293778.0
2025-03-18 09:50:00,101.32,101.48,100.89,101.12,123155.0,101.1861,101.3459,100.7566,100.9863,123155.0
2025-03-18 09:55:00,101.08,101.08,100.38,100.77,250758.0,100.9464,100.9464,100.2473,100.6368,250758.0
2025-03-18 10:00:00,100.77,101.18,100.29,101.15,261286.0,100.6368,101.0463,100.1574,101.0163,261286.0
2025-03-18 10:05:00,101.15,101.43,101.04,101.35,112660.0,101.0163,101.2959,100.9064,101.216,112660.0
2025-03-18 10:10:00,101.4,101.5,100.92,101.02,152884.0,101.266,101.3658,100.7866,100.8865,152884.0
2025-03-18 10:15:00,100.99,101.35,100.99,101.16,134402.0,100.8565,101.216,100.8565,101.0263,134402.0
2025-03-18 10:20:00,101.18,101.63,101.15,101.53,115456.0,101.0463,101.4957,101.0163,101.3958,115456.0
2025-03-18 10:25:00,101.6,101.86,101.44,101.84,110065.0,101.4657,101.7254,101.3059,101.7054,110065.0
2025-03-18 10:30:00,101.82,101.92,101.68,101.84,87464.0,101.6854,101.7853,101.5456,101.7054,87464.0
2025-03-18 10:35:00,101.8,102.14,101.71,102.11,116199.0,101.6654,102.005,101.5756,101.975,116199.0
2025-03-18 10:40:00,102.14,102.22,101.65,101.72,79139.0,102.005,102.0849,101.5156,101.5856,79139.0
2025-03-18 10:45:00,101.71,101.71,101.47,101.56,69768.0,101.5756,101.5756,101.3359,101.4258,69768.0
2025-03-18 10:50:00,101.56,102.03,101.52,101.98,95772.0,101.4258,101.8951,101.3858,101.8452,95772.0
2025-03-18 10:55:00,101.96,102.16,101.74,101.8,71530.0,101.8252,102.025,101.6055,101.6654,71530.0
2025-03-18 11:00:00,101.82,101.85,101.28,101.42,95616.0,101.6854,101.7154,101.1461,101.2859,95616.0
2025-03-18 11:05:00,101.43,101.55,101.29,101.4,77793.0,101.2959,101.4158,101.1561,101.266,77793.0
2025-03-18 11:10:00,101.4,101.65,101.31,101.46,154978.0,101.266,101.5156,101.1761,101.3259,154978.0
2025-03-18 11:15:00,101.45,101.77,101.43,101.74,50904.0,101.3159,101.6355,101.2959,101.6055,50904.0
2025-03-18 11:20:00,101.75,101.87,101.6,101.85,59780.0,101.6155,101.7354,101.4657,101.7154,59780.0
2025-03-18 11:25:00,101.87,101.99,101.81,101.83,66723.0,101.7354,101.8552,101.6754,101.6954,66723.0
2025-03-18 11:30:00,101.83,101.92,101.71,101.84,60239.0,101.6954,101.7853,101.5756,101.7054,60239.0
2025-03-18 11:35:00,101.83,102.11,101.73,102.11,59204.0,101.6954,101.975,101.5955,101.975,59204.0
2025-03-18 11:40:00,102.12,102.12,101.85,101.97,78017.0,101.985,101.985,101.7154,101.8352,78017.0
2025-03-18 11:45:00,101.97,102.04,101.72,101.79,44219.0,101.8352,101.9051,101.5856,101.6555,44219.0
2025-03-18 11:50:00,101.8,101.8,101.57,101.6,37984.0,101.6654,101.6654,101.4357,101.4657,37984.0
2025-03-18 11:55:00,101.59,101.71,101.43,101.67,50532.0,101.4557,101.5756,101.2959,101.5356,50532.0
2025-03-18 12:00:00,101.65,101.99,101.62,101.94,37989.0,101.5156,101.8552,101.4857,101.8053,37989.0
2025-03-18 12:05:00,101.94,102.05,101.86,101.98,58794.0,101.8053,101.9151,101.7254,101.8452,58794.0
2025-03-18 12:10:00,101.98,102.42,101.97,102.41,83926.0,101.8452,102.2846,101.8352,102.2746,83926.0
2025-03-18 12:15:00,102.41,102.51,102.25,102.26,100169.0,102.2746,102.3745,102.1148,102.1248,100169.0
2025-03-18 12:20:00,102.26,102.46,102.22,102.45,37536.0,102.1248,102.3246,102.0849,102.3146,37536.0
2025-03-18 12:25:00,102.45,102.5,102.35,102.5,82451.0,102.3146,102.3645,102.2147,102.3645,82451.0
2025-03-18 12:30:00,102.48,102.55,102.3,102.33,111921.0,102.3445,102.4145,102.1648,102.1947,111921.0
2025-03-18 12:35:00,102.37,102.75,102.37,102.74,94515.0,102.2347,102.6142,102.2347,102.6042,94515.0
2025-03-18 12:40:00,102.74,102.75,102.24,102.3,55650.0,102.6042,102.6142,102.1049,102.1648,55650.0
2025-03-18 12:45:00,102.31,102.41,102.24,102.38,36775.0,102.1748,102.2746,102.1049,102.2447,36775.0
2025-03-18 12:50:00,102.37,102.51,102.27,102.45,60906.0,102.2347,102.3745,102.1348,102.3146,60906.0
2025-03-18 12:55:00,102.44,102.94,102.41,102.81,54910.0,102.3046,102.8039,102.2746,102.6741,54910.0
2025-03-18 13:00:00,102.81,103.07,102.71,102.92,139852.0,102.6741,102.9338,102.5742,102.784,139852.0
2025-03-18 13:05:00,102.91,102.94,102.6,102.87,40065.0,102.774,102.8039,102.4644,102.734,40065.0
2025-03-18 13:10:00,102.88,103.16,102.75,103.09,146840.0,102.744,103.0236,102.6142,102.9537,146840.0
2025-03-18 13:15:00,103.05,103.14,102.37,102.71,226939.0,102.9138,103.0037,102.2347,102.5742,226939.0
2025-03-18 13:20:00,102.7,103.01,102.63,102.78,54764.0,102.5643,102.8738,102.4943,102.6441,54764.0
2025-03-18 13:25:00,102.78,102.98,102.53,102.62,60272.0,102.6441,102.8439,102.3945,102.4844,60272.0
2025-03-18 13:30:00,102.62,102.62,102.28,102.51,58773.0,102.4844,102.4844,102.1448,102.3745,58773.0
2025-03-18 13:35:00,102.5,102.93,102.44,102.9,48196.0,102.3645,102.794,102.3046,102.764,48196.0
2025-03-18 13:40:00,102.89,102.91,102.57,102.66,51443.0,102.754,102.774,102.4344,102.5243,51443.0
2025-03-18 13:45:00,102.65,102.8,102.61,102.76,70919.0,102.5143,102.6641,102.4744,102.6242,70919.0
2025-03-18 13:50:00,102.77,102.97,102.73,102.93,60046.0,102.6342,102.8339,102.5942,102.794,60046.0
2025-03-18 13:55:00,102.94,102.96,102.57,102.87,44879.0,102.8039,102.8239,102.4344,102.734,44879.0
2025-03-18 14:00:00,102.87,102.87,102.38,102.44,62085.0,102.734,102.734,102.2447,102.3046,62085.0
2025-03-18 14:05:00,102.45,102.54,102.28,102.5,50777.0,102.3146,102.4045,102.1448,102.3645,50777.0
2025-03-18 14:10:00,102.48,102.49,102.17,102.22,49249.0,102.3445,102.3545,102.035,102.0849,49249.0
2025-03-18 14:15:00,102.21,102.43,102.18,102.42,46459.0,102.0749,102.2946,102.0449,102.2846,46459.0
2025-03-18 14:20:00,102.41,102.74,102.34,102.62,58282.0,102.2746,102.6042,102.2047,102.4844,58282.0
2025-03-18 14:25:00,102.62,102.75,102.42,102.45,48945.0,102.4844,102.6142,102.2846,102.3146,48945.0
2025-03-18 14:30:00,102.45,102.76,102.44,102.58,67772.0,102.3146,102.6242,102.3046,102.4444,67772.0
2025-03-18 14:35:00,102.59,102.82,102.57,102.72,106929.0,102.4544,102.6841,102.4344,102.5842,106929.0
2025-03-18 14:40:00,102.69,102.79,102.55,102.62,49935.0,102.5543,102.6541,102.4145,102.4844,49935.0
2025-03-18 14:45:00,102.63,103.13,102.63,103.08,71531.0,102.4943,102.9937,102.4943,102.9438,71531.0
2025-03-18 14:50:00,103.1,103.31,102.91,103.07,129419.0,102.9637,103.1734,102.774,102.9338,129419.0
2025-03-18 14:55:00,103.09,103.2,102.81,102.9,65346.0,102.9537,103.0636,102.6741,102.764,65346.0
2025-03-18 15:00:00,102.88,102.91,102.75,102.86,71468.0,102.744,102.774,102.6142,102.724,71468.0
2025-03-18 15:05:00,102.87,102.97,102.49,102.57,96111.0,102.734,102.8339,102.3545,102.4344,96111.0
2025-03-18 15:10:00,102.56,102.7,102.36,102.66,64590.0,102.4244,102.5643,102.2247,102.5243,64590.0
2025-03-18 15:15:00,102.64,102.64,102.41,102.51,84825.0,102.5043,102.5043,102.2746,102.3745,84825.0
2025-03-18 15:20:00,102.5,102.59,102.25,102.26,78408.0,102.3645,102.4544,102.1148,102.1248,78408.0
2025-03-18 15:25:00,102.27,102.31,101.84,102.02,108071.0,102.1348,102.1748,101.7054,101.8852,108071.0
2025-03-18 15:30:00,102.02,102.16,101.93,102.01,110234.0,101.8852,102.025,101.7953,101.8752,110234.0
2025-03-18 15:35:00,102.02,102.02,101.61,101.62,104935.0,101.8852,101.8852,101.4757,101.4857,104935.0
2025-03-18 15:40:00,101.63,101.86,101.56,101.76,122186.0,101.4957,101.7254,101.4258,101.6255,122186.0
2025-03-18 15:45:00,101.77,101.81,101.46,101.55,116446.0,101.6355,101.6754,101.3259,101.4158,116446.0
2025-03-18 15:50:00,101.54,101.98,101.46,101.77,258923.0,101.4058,101.8452,101.3259,101.6355,258923.0
2025-03-18 15:55:00,101.77,101.9,101.6,101.73,591153.0,101.6355,101.7653,101.4657,101.5955,591153.0
2025-03-19 09:30:00,100.83,101.62,100.77,100.86,353091.0,100.6967,101.4857,100.6368,100.7267,353091.0
2025-03-19 09:35:00,100.8,101.21,100.49,100.91,167389.0,100.6668,101.0762,100.3572,100.7766,167389.0
2025-03-19 09:40:00,100.94,101.25,100.54,100.86,163837.0,100.8066,101.1162,100.4071,100.7267,163837.0
2025-03-19 09:45:00,100.84,101.57,100.83,101.36,138266.0,100.7067,101.4357,100.6967,101.226,138266.0
2025-03-19 09:50:00,101.36,101.85,101.28,101.82,126568.0,101.226,101.7154,101.1461,101.6854,126568.0
2025-03-19 09:55:00,101.8,101.99,101.63,101.9,193237.0,101.6654,101.8552,101.4957,101.7653,193237.0
2025-03-19 10:00:00,101.91,102.2,101.88,102.13,146849.0,101.7753,102.0649,101.7453,101.995,146849.0
2025-03-19 10:05:00,102.1,102.16,101.75,102.0,135405.0,101.965,102.025,101.6155,101.8652,135405.0
2025-03-19 10:10:00,101.97,102.24,101.9,102.09,125710.0,101.8352,102.1049,101.7653,101.9551,125710.0
2025-03-19 10:15:00,102.07,102.39,102.06,102.31,114866.0,101.9351,102.2547,101.9251,102.1748,114866.0
2025-03-19 10:20:00,102.32,102.48,102.24,102.3,144896.0,102.1848,102.3445,102.1049,102.1648,144896.0
2025-03-19 10:25:00,102.3,102.67,102.19,102.41,151339.0,102.1648,102.5343,102.0549,102.2746,151339.0
2025-03-19 10:30:00,102.45,102.69,102.34,102.43,113305.0,102.3146,102.5543,102.2047,102.2946,113305.0
2025-03-19 10:35:00,102.44,102.69,102.27,102.57,67228.0,102.3046,102.5543,102.1348,102.4344,67228.0
2025-03-19 10:40:00,102.55,102.62,102.28,102.28,77258.0,102.4145,102.4844,102.1448,102.1448,77258.0
2025-03-19 10:45:00,102.31,102.4,102.13,102.39,99248.0,102.1748,102.2647,101.995,102.2547,99248.0
2025-03-19 10:50:00,102.37,102.38,102.03,102.08,48482.0,102.2347,102.2447,101.8951,101.9451,48482.0
2025-03-19 10:55:00,102.06,102.21,101.77,101.77,181909.0,101.9251,102.0749,101.6355,101.6355,181909.0
2025-03-19 11:00:00,101.77,101.99,101.64,101.65,73013.0,101.6355,101.8552,101.5057,101.5156,73013.0
2025-03-19 11:05:00,101.63,101.99,101.61,101.91,96038.0,101.4957,101.8552,101.4757,101.7753,96038.0
2025-03-19 11:10:00,101.91,102.15,101.9,102.02,83815.0,101.7753,102.015,101.7653,101.8852,83815.0
2025-03-19 11:15:00,102.04,102.07,101.7,101.76,78922.0,101.9051,101.9351,101.5656,101.6255,78922.0
2025-03-19 11:20:00,101.73,102.08,101.71,101.96,76855.0,101.5955,101.9451,101.5756,101.8252,76855.0
2025-03-19 11:25:00,101.96,102.05,101.8,101.88,80307.0,101.8252,101.9151,101.6654,101.7453,80307.0
2025-03-19 11:30:00,101.89,102.26,101.83,102.18,112103.0,101.7553,102.1248,101.6954,102.0449,112103.0
2025-03-19 11:35:00,102.17,102.17,101.71,101.87,101687.0,102.035,102.035,101.5756,101.7354,101687.0
2025-03-19 11:40:00,101.92,102.19,101.82,102.16,69804.0,101.7853,102.0549,101.6854,102.025,69804.0
2025-03-19 11:45:00,102.17,102.36,102.06,102.29,79776.0,102.035,102.2247,101.9251,102.1548,79776.0
2025-03-19 11:50:00,102.3,102.5,102.28,102.37,73663.0,102.1648,102.3645,102.1448,102.2347,73663.0
2025-03-19 11:55:00,102.35,102.4,102.24,102.33,36212.0,102.2147,102.2647,102.1049,102.1947,36212.0
2025-03-19 12:00:00,102.34,102.47,102.3,102.3,74123.0,102.2047,102.3346,102.1648,102.1648,74123.0
2025-03-19 12:05:00,102.33,102.42,102.2,102.22,40745.0,102.1947,102.2846,102.0649,102.0849,40745.0
2025-03-19 12:10:00,102.21,102.24,102.03,102.04,51629.0,102.0749,102.1049,101.8951,101.9051,51629.0
2025-03-19 12:15:00,102.04,102.11,101.95,102.0,36940.0,101.9051,101.975,101.8152,101.8652,36940.0
2025-03-19 12:20:00,101.98,101.98,101.71,101.91,62803.0,101.8452,101.8452,101.5756,101.7753,62803.0
2025-03-19 12:25:00,101.91,102.11,101.78,102.1,57993.0,101.7753,101.975,101.6455,101.965,57993.0
2025-03-19 12:30:00,102.1,102.14,102.04,102.13,54417.0,101.965,102.005,101.9051,101.995,54417.0
2025-03-19 12:35:00,102.15,102.33,102.15,102.23,66246.0,102.015,102.1947,102.015,102.0949,66246.0
2025-03-19 12:40:00,102.22,102.22,102.06,102.13,35555.0,102.0849,102.0849,101.9251,101.995,35555.0
2025-03-19 12:45:00,102.12,102.17,101.95,102.09,35432.0,101.985,102.035,101.8152,101.9551,35432.0
2025-03-19 12:50:00,102.11,102.3,102.02,102.18,60001.0,101.975,102.1648,101.8852,102.0449,60001.0
2025-03-19 12:55:00,102.16,102.19,101.88,101.97,50844.0,102.025,102.0549,101.7453,101.8352,50844.0
2025-03-19 13:00:00,101.99,102.08,101.89,101.98,30511.0,101.8552,101.9451,101.7553,101.8452,30511.0
2025-03-19 13:05:00,101.99,101.99,101.57,101.6,59990.0,101.8552,101.8552,101.4357,101.4657,59990.0
2025-03-19 13:10:00,101.58,101.69,101.36,101.41,77262.0,101.4457,101.5556,101.226,101.276,77262.0
2025-03-19 13:15:00,101.41,101.54,101.35,101.49,48706.0,101.276,101.4058,101.216,101.3559,48706.0
2025-03-19 13:20:00,101.45,101.53,101.37,101.45,37232.0,101.3159,101.3958,101.236,101.3159,37232.0
2025-03-19 13:25:00,101.44,101.58,101.35,101.37,32473.0,101.3059,101.4457,101.216,101.236,32473.0
2025-03-19 13:30:00,101.38,101.53,101.22,101.53,61317.0,101.246,101.3958,101.0862,101.3958,61317.0
2025-03-19 13:35:00,101.52,101.58,101.41,101.42,90352.0,101.3858,101.4457,101.276,101.2859,90352.0
2025-03-19 13:40:00,101.46,101.62,101.32,101.35,66157.0,101.3259,101.4857,101.1861,101.216,66157.0
2025-03-19 13:45:00,101.36,101.46,101.15,101.2,55336.0,101.226,101.3259,101.0163,101.0662,55336.0
2025-03-19 13:50:00,101.23,101.4,101.23,101.37,26778.0,101.0962,101.266,101.0962,101.236,26778.0
2025-03-19 13:55:00,101.35,101.37,101.26,101.31,34903.0,101.216,101.236,101.1262,101.1761,34903.0
2025-03-19 14:00:00,101.26,102.14,101.02,101.63,171557.0,101.1262,102.005,100.8865,101.4957,171557.0
2025-03-19 14:05:00,101.63,101.67,101.32,101.59,86716.0,101.4957,101.5356,101.1861,101.4557,86716.0
2025-03-19 14:10:00,101.62,101.95,101.56,101.82,106842.0,101.4857,101.8152,101.4258,101.6854,106842.0
2025-03-19 14:15:00,101.87,102.19,101.86,101.98,102099.0,101.7354,102.0549,101.7254,101.8452,102099.0
2025-03-19 14:20:00,101.95,102.11,101.81,101.93,92792.0,101.8152,101.975,101.6754,101.7953,92792.0
2025-03-19 14:25:00,101.93,102.05,101.68,101.8,82451.0,101.7953,101.9151,101.5456,101.6654,82451.0
2025-03-19 14:30:00,101.77,102.44,101.77,102.2,155758.0,101.6355,102.3046,101.6355,102.0649,155758.0
2025-03-19 14:35:00,102.16,102.3,101.87,101.94,165749.0,102.025,102.1648,101.7354,101.8053,165749.0
2025-03-19 14:40:00,101.9,102.25,101.79,102.25,110386.0,101.7653,102.1148,101.6555,102.1148,110386.0
2025-03-19 14:45:00,102.25,102.33,102.03,102.14,212367.0,102.1148,102.1947,101.8951,102.005,212367.0
2025-03-19 14:50:00,102.15,102.67,102.15,102.57,249878.0,102.015,102.5343,102.015,102.4344,249878.0
2025-03-19 14:55:00,102.56,102.94,102.49,102.89,171535.0,102.4244,102.8039,102.3545,102.754,171535.0
2025-03-19 15:00:00,102.88,103.24,102.85,103.12,238314.0,102.744,103.1035,102.7141,102.9837,238314.0
2025-03-19 15:05:00,103.11,103.58,103.0,103.47,194993.0,102.9737,103.4431,102.8639,103.3332,194993.0
2025-03-19 15:10:00,103.48,103.59,103.09,103.54,249204.0,103.3432,103.4531,102.9537,103.4031,249204.0
2025-03-19 15:15:00,103.53,103.6,103.3,103.38,281888.0,103.3932,103.4631,103.1635,103.2434,281888.0
2025-03-19 15:20:00,103.38,103.4,102.51,102.79,184726.0,103.2434,103.2633,102.3745,102.6541,184726.0
2025-03-19 15:25:00,102.79,102.8,101.87,101.94,162632.0,102.6541,102.6641,101.7354,101.8053,162632.0
2025-03-19 15:30:00,101.92,102.25,101.81,102.06,181872.0,101.7853,102.1148,101.6754,101.9251,181872.0
2025-03-19 15:35:00,102.05,102.58,101.97,102.56,122933.0,101.9151,102.4444,101.8352,102.4244,122933.0
2025-03-19 15:40:00,102.55,103.0,102.52,102.92,203724.0,102.4145,102.8639,102.3845,102.784,203724.0
2025-03-19 15:45:00,102.94,103.0,102.64,102.79,184447.0,102.8039,102.8639,102.5043,102.6541,184447.0
2025-03-19 15:50:00,102.74,102.82,102.41,102.6,221845.0,102.6042,102.6841,102.2746,102.4644,221845.0
2025-03-19 15:55:00,102.59,102.6,102.01,102.04,477479.0,102.4544,102.4644,101.8752,101.9051,477479.0
2025-03-20 09:30:00,101.51,103.8,101.35,103.71,765477.0,101.3758,103.6628,101.216,103.5729,765477.0
2025-03-20 09:35:00,103.7,104.39,103.35,103.99,952823.0,103.5629,104.252,103.2134,103.8525,952823.0
2025-03-20 09:40:00,104.0,104.2,102.9,103.0,423604.0,103.8625,104.0623,102.764,102.8639,423604.0
2025-03-20 09:45:00,103.0,103.98,102.99,103.85,188343.0,102.8639,103.8426,102.8539,103.7127,188343.0
2025-03-20 09:50:00,103.86,103.98,103.32,103.37,194816.0,103.7227,103.8426,103.1834,103.2334,194816.0
2025-03-20 09:55:00,103.34,103.51,102.97,103.39,312098.0,103.2034,103.3732,102.8339,103.2533,312098.0
2025-03-20 10:00:00,103.37,104.13,103.25,104.01,339359.0,103.2334,103.9924,103.1135,103.8725,339359.0
2025-03-20 10:05:00,104.01,104.15,103.75,103.95,312936.0,103.8725,104.0123,103.6129,103.8126,312936.0
2025-03-20 10:10:00,103.95,104.05,103.72,103.96,231367.0,103.8126,103.9125,103.5829,103.8226,231367.0
2025-03-20 10:15:00,103.97,104.12,103.72,103.73,175611.0,103.8326,103.9824,103.5829,103.5929,175611.0
2025-03-20 10:20:00,103.73,104.69,103.54,104.57,517515.0,103.5929,104.5516,103.4031,104.4318,517515.0
2025-03-20 10:25:00,104.58,104.59,104.03,104.11,342847.0,104.4418,104.4518,103.8925,103.9724,342847.0
2025-03-20 10:30:00,104.09,104.23,103.89,103.97,182908.0,103.9524,104.0922,103.7527,103.8326,182908.0
2025-03-20 10:35:00,103.98,104.1,103.64,103.68,170548.0,103.8426,103.9624,103.503,103.543,170548.0
2025-03-20 10:40:00,103.64,104.39,103.57,104.39,215740.0,103.503,104.252,103.4331,104.252,215740.0
2025-03-20 10:45:00,104.4,104.68,104.31,104.41,316175.0,104.262,104.5416,104.1721,104.272,316175.0
2025-03-20 10:50:00,104.4,104.42,104.06,104.21,174406.0,104.262,104.282,103.9225,104.0723,174406.0
2025-03-20 10:55:00,104.22,104.4,104.17,104.34,147664.0,104.0822,104.262,104.0323,104.2021,147664.0
2025-03-20 11:00:00,104.32,104.39,103.86,103.86,118254.0,104.1821,104.252,103.7227,103.7227,118254.0
2025-03-20 11:05:00,103.87,104.18,103.75,104.12,119294.0,103.7327,104.0423,103.6129,103.9824,119294.0
2025-03-20 11:10:00,104.09,104.62,104.09,104.5,159777.0,103.9524,104.4817,103.9524,104.3619,159777.0
2025-03-20 11:15:00,104.52,104.53,104.18,104.19,111657.0,104.3818,104.3918,104.0423,104.0523,111657.0
2025-03-20 11:20:00,104.2,104.31,103.99,104.18,187324.0,104.0623,104.1721,103.8525,104.0423,187324.0
2025-03-20 11:25:00,104.2,104.34,104.01,104.11,172870.0,104.0623,104.2021,103.8725,103.9724,172870.0
2025-03-20 11:30:00,104.1,104.13,103.85,104.05,132342.0,103.9624,103.9924,103.7127,103.9125,132342.0
2025-03-20 11:35:00,104.03,104.03,103.8,103.91,90797.0,103.8925,103.8925,103.6628,103.7727,90797.0
2025-03-20 11:40:00,103.93,104.24,103.93,104.18,113225.0,103.7926,104.1022,103.7926,104.0423,113225.0
2025-03-20 11:45:00,104.18,104.45,104.16,104.2,132477.0,104.0423,104.3119,104.0223,104.0623,132477.0
2025-03-20 11:50:00,104.2,104.28,104.04,104.14,80478.0,104.0623,104.1422,103.9025,104.0024,80478.0
2025-03-20 11:55:00,104.11,104.11,103.9,103.91,117420.0,103.9724,103.9724,103.7627,103.7727,117420.0
2025-03-20 12:00:00,103.9,104.3,103.84,103.98,223803.0,103.7627,104.1621,103.7027,103.8426,223803.0
2025-03-20 12:05:00,103.97,104.05,103.59,103.6,126014.0,103.8326,103.9125,103.4531,103.4631,126014.0
2025-03-20 12:10:00,103.6,103.63,103.19,103.54,218830.0,103.4631,103.493,103.0536,103.4031,218830.0
2025-03-20 12:15:00,103.54,103.68,103.32,103.58,132271.0,103.4031,103.543,103.1834,103.4431,132271.0
2025-03-20 12:20:00,103.58,103.75,103.37,103.39,92296.0,103.4431,103.6129,103.2334,103.2533,92296.0
2025-03-20 12:25:00,103.38,103.52,102.91,103.03,170912.0,103.2434,103.3832,102.774,102.8938,170912.0
2025-03-20 12:30:00,103.01,103.31,102.95,102.99,77785.0,102.8738,103.1734,102.8139,102.8539,77785.0
2025-03-20 12:35:00,102.98,103.22,102.88,103.13,85592.0,102.8439,103.0836,102.744,102.9937,85592.0
2025-03-20 12:40:00,103.1,103.13,102.76,102.85,73125.0,102.9637,102.9937,102.6242,102.7141,73125.0
2025-03-20 12:45:00,102.87,103.0,102.82,102.92,81227.0,102.734,102.8639,102.6841,102.784,81227.0
2025-03-20 12:50:00,102.93,103.07,102.9,103.04,60824.0,102.794,102.9338,102.764,102.9038,60824.0
2025-03-20 12:55:00,103.05,103.1,102.84,102.91,85516.0,102.9138,102.9637,102.7041,102.774,85516.0
2025-03-20 13:00:00,102.91,103.31,102.9,103.28,83065.0,102.774,103.1734,102.764,103.1435,83065.0
2025-03-20 13:05:00,103.29,103.57,103.24,103.46,110194.0,103.1535,103.4331,103.1035,103.3233,110194.0
2025-03-20 13:10:00,103.47,103.61,103.39,103.51,68931.0,103.3332,103.4731,103.2533,103.3732,68931.0
2025-03-20 13:15:00,103.5,103.52,103.28,103.34,78758.0,103.3632,103.3832,103.1435,103.2034,78758.0
2025-03-20 13:20:00,103.35,103.37,103.06,103.09,81464.0,103.2134,103.2334,102.9238,102.9537,81464.0
2025-03-20 13:25:00,103.1,103.22,102.85,102.87,102024.0,102.9637,103.0836,102.7141,102.734,102024.0
2025-03-20 13:30:00,102.85,103.22,102.83,103.1,89548.0,102.7141,103.0836,102.6941,102.9637,89548.0
2025-03-20 13:35:00,103.1,103.35,102.98,103.29,69451.0,102.9637,103.2134,102.8439,103.1535,69451.0
2025-03-20 13:40:00,103.3,103.33,103.16,103.18,68831.0,103.1635,103.1934,103.0236,103.0436,68831.0
2025-03-20 13:45:00,103.16,103.49,103.13,103.2,90212.0,103.0236,103.3532,102.9937,103.0636,90212.0
2025-03-20 13:50:00,103.2,103.24,103.0,103.01,96278.0,103.0636,103.1035,102.8639,102.8738,96278.0
2025-03-20 13:55:00,103.03,103.19,102.92,103.17,77595.0,102.8938,103.0536,102.784,103.0336,77595.0
2025-03-20 14:00:00,103.18,103.4,103.13,103.33,100573.0,103.0436,103.2633,102.9937,103.1934,100573.0
2025-03-20 14:05:00,103.31,103.47,103.25,103.28,68764.0,103.1734,103.3332,103.1135,103.1435,68764.0
2025-03-20 14:10:00,103.27,103.5,103.27,103.32,92112.0,103.1335,103.3632,103.1335,103.1834,92112.0
2025-03-20 14:15:00,103.31,103.37,103.19,103.19,77377.0,103.1734,103.2334,103.0536,103.0536,77377.0
2025-03-20 14:20:00,103.18,103.18,102.65,102.91,144039.0,103.0436,103.0436,102.5143,102.774,144039.0
2025-03-20 14:25:00,102.94,102.98,102.65,102.67,92751.0,102.8039,102.8439,102.5143,102.5343,92751.0
2025-03-20 14:30:00,102.67,102.77,102.61,102.66,83706.0,102.5343,102.6342,102.4744,102.5243,83706.0
2025-03-20 14:35:00,102.67,103.15,102.66,103.12,109083.0,102.5343,103.0137,102.5243,102.9837,109083.0
2025-03-20 14:40:00,103.13,103.15,102.76,102.81,92223.0,102.9937,103.0137,102.6242,102.6741,92223.0
2025-03-20 14:45:00,102.81,103.04,102.7,103.03,85784.0,102.6741,102.9038,102.5643,102.8938,85784.0
2025-03-20 14:50:00,103.02,103.21,102.9,103.12,97558.0,102.8838,103.0736,102.764,102.9837,97558.0
2025-03-20 14:55:00,103.13,103.15,102.58,102.64,143268.0,102.9937,103.0137,102.4444,102.5043,143268.0
2025-03-20 15:00:00,102.63,103.06,102.62,103.04,131915.0,102.4943,102.9238,102.4844,102.9038,131915.0
2025-03-20 15:05:00,103.04,103.31,103.03,103.14,149327.0,102.9038,103.1734,102.8938,103.0037,149327.0
2025-03-20 15:10:00,103.14,103.34,103.11,103.18,148933.0,103.0037,103.2034,102.9737,103.0436,148933.0
2025-03-20 15:15:00,103.18,103.37,103.11,103.18,118881.0,103.0436,103.2334,102.9737,103.0436,118881.0
2025-03-20 15:20:00,103.16,103.31,103.07,103.21,118367.0,103.0236,103.1734,102.9338,103.0736,118367.0
2025-03-20 15:25:00,103.2,103.2,102.84,102.9,140219.0,103.0636,103.0636,102.7041,102.764,140219.0
2025-03-20 15:30:00,102.89,103.08,102.83,102.85,185614.0,102.754,102.9438,102.6941,102.7141,185614.0
2025-03-20 15:35:00,102.84,103.13,102.78,102.9,157772.0,102.7041,102.9937,102.6441,102.764,157772.0
2025-03-20 15:40:00,102.9,103.2,102.88,103.13,213769.0,102.764,103.0636,102.744,102.9937,213769.0
2025-03-20 15:45:00,103.13,103.33,103.12,103.33,236928.0,102.9937,103.1934,102.9837,103.1934,236928.0
2025-03-20 15:50:00,103.31,103.33,102.8,103.01,377431.0,103.1734,103.1934,102.6641,102.8738,377431.0
2025-03-20 15:55:00,103.02,103.2,102.8,102.88,848233.0,102.8838,103.0636,102.6641,102.744,848233.0
2025-03-21 09:30:00,98.2,98.5,94.21,94.29,4767466.0,98.0702,98.3698,94.0855,94.1654,4767466.0
2025-03-21 09:35:00,94.33,95.47,94.06,95.01,2234864.0,94.2053,95.3438,93.9357,94.8844,2234864.0
2025-03-21 09:40:00,94.98,96.09,94.76,95.03,1782238.0,94.8545,95.963,94.6347,94.9044,1782238.0
2025-03-21 09:45:00,95.03,96.13,94.92,95.87,1311042.0,94.9044,96.0029,94.7945,95.7433,1311042.0
2025-03-21 09:50:00,95.87,96.2,95.3,95.82,959701.0,95.7433,96.0728,95.174,95.6933,959701.0
2025-03-21 09:55:00,95.86,96.1,94.92,94.98,1021936.0,95.7333,95.973,94.7945,94.8545,1021936.0
2025-03-21 10:00:00,94.98,95.48,94.87,95.46,783263.0,94.8545,95.3538,94.7446,95.3338,783263.0
2025-03-21 10:05:00,95.48,95.63,94.78,94.96,706023.0,95.3538,95.5036,94.6547,94.8345,706023.0
2025-03-21 10:10:00,94.93,95.68,94.84,95.59,759528.0,94.8045,95.5535,94.7146,95.4637,759528.0
2025-03-21 10:15:00,95.59,96.08,95.5,95.94,628511.0,95.4637,95.953,95.3738,95.8132,628511.0
2025-03-21 10:20:00,95.95,96.08,95.52,95.8,614157.0,95.8232,95.953,95.3937,95.6734,614157.0
2025-03-21 10:25:00,95.79,95.88,95.53,95.79,466816.0,95.6634,95.7533,95.4037,95.6634,466816.0
2025-03-21 10:30:00,95.8,96.35,95.7,96.1,738205.0,95.6734,96.2226,95.5735,95.973,738205.0
2025-03-21 10:35:00,96.08,96.3,95.04,95.21,825936.0,95.953,96.1727,94.9144,95.0842,825936.0
2025-03-21 10:40:00,95.16,95.46,94.88,95.19,713169.0,95.0342,95.3338,94.7546,95.0642,713169.0
2025-03-21 10:45:00,95.18,95.34,94.75,95.1,754119.0,95.0542,95.214,94.6248,94.9743,754119.0
2025-03-21 10:50:00,95.1,95.14,94.61,94.84,674229.0,94.9743,95.0142,94.4849,94.7146,674229.0
2025-03-21 10:55:00,94.89,95.26,94.8,95.24,592065.0,94.7646,95.1341,94.6747,95.1141,592065.0
2025-03-21 11:00:00,95.23,95.31,94.86,95.12,462617.0,95.1041,95.184,94.7346,94.9943,462617.0
2025-03-21 11:05:00,95.11,95.32,94.8,95.13,426068.0,94.9843,95.194,94.6747,95.0043,426068.0
2025-03-21 11:10:00,95.15,95.2,94.45,94.47,713894.0,95.0242,95.0742,94.3252,94.3451,713894.0
2025-03-21 11:15:00,94.46,94.67,94.01,94.07,755607.0,94.3351,94.5449,93.8857,93.9457,755607.0
2025-03-21 11:20:00,94.07,94.18,93.7,93.89,967908.0,93.9457,94.0555,93.5762,93.7659,967908.0
2025-03-21 11:25:00,93.91,94.16,93.84,94.16,557637.0,93.7859,94.0355,93.716,94.0355,557637.0
2025-03-21 11:30:00,94.13,94.16,93.83,93.96,547295.0,94.0056,94.0355,93.706,93.8358,547295.0
2025-03-21 11:35:00,93.95,94.49,93.91,94.3,871229.0,93.8258,94.3651,93.7859,94.1754,871229.0
2025-03-21 11:40:00,94.3,94.3,93.8,93.8,668709.0,94.1754,94.1754,93.676,93.676,668709.0
2025-03-21 11:45:00,93.83,94.15,93.81,94.06,495402.0,93.706,94.0256,93.686,93.9357,495402.0
2025-03-21 11:50:00,94.06,94.4,93.98,94.23,391776.0,93.9357,94.2752,93.8558,94.1055,391776.0
2025-03-21 11:55:00,94.23,94.56,94.11,94.15,340663.0,94.1055,94.435,93.9856,94.0256,340663.0
2025-03-21 12:00:00,94.15,94.29,93.82,94.07,374336.0,94.0256,94.1654,93.696,93.9457,374336.0
2025-03-21 12:05:00,94.07,94.78,94.07,94.69,658202.0,93.9457,94.6547,93.9457,94.5648,658202.0
2025-03-21 12:10:00,94.68,94.85,94.46,94.55,410588.0,94.5549,94.7246,94.3351,94.425,410588.0
2025-03-21 12:15:00,94.55,94.9,94.42,94.78,320155.0,94.425,94.7746,94.2952,94.6547,320155.0
2025-03-21 12:20:00,94.78,95.01,94.74,94.85,477588.0,94.6547,94.8844,94.6148,94.7246,477588.0
2025-03-21 12:25:00,94.86,95.03,94.68,94.9,432266.0,94.7346,94.9044,94.5549,94.7746,432266.0
2025-03-21 12:30:00,94.92,95.02,94.66,94.96,290009.0,94.7945,94.8944,94.5349,94.8345,290009.0
2025-03-21 12:35:00,94.96,95.0,94.76,94.91,313084.0,94.8345,94.8744,94.6347,94.7846,313084.0
2025-03-21 12:40:00,94.9,95.05,94.7,94.78,287032.0,94.7746,94.9244,94.5748,94.6547,287032.0
2025-03-21 12:45:00,94.77,94.99,94.75,94.99,424564.0,94.6447,94.8644,94.6248,94.8644,424564.0
2025-03-21 12:50:00,94.96,95.37,94.93,95.25,386132.0,94.8345,95.2439,94.8045,95.1241,386132.0
2025-03-21 12:55:00,95.26,95.53,95.18,95.47,425607.0,95.1341,95.4037,95.0542,95.3438,425607.0
2025-03-21 13:00:00,95.47,95.47,95.03,95.11,235122.0,95.3438,95.3438,94.9044,94.9843,235122.0
2025-03-21 13:05:00,95.11,95.42,95.11,95.23,225691.0,94.9843,95.2939,94.9843,95.1041,225691.0
2025-03-21 13:10:00,95.22,95.31,94.69,94.7,360919.0,95.0941,95.184,94.5648,94.5748,360919.0
2025-03-21 13:15:00,94.7,94.9,94.44,94.52,324363.0,94.5748,94.7746,94.3152,94.3951,324363.0
2025-03-21 13:20:00,94.51,94.88,94.45,94.85,212666.0,94.3851,94.7546,94.3252,94.7246,212666.0
2025-03-21 13:25:00,94.86,94.89,94.45,94.66,191871.0,94.7346,94.7646,94.3252,94.5349,191871.0
2025-03-21 13:30:00,94.66,94.71,94.46,94.67,159531.0,94.5349,94.5848,94.3351,94.5449,159531.0
2025-03-21 13:35:00,94.68,94.93,94.62,94.86,163652.0,94.5549,94.8045,94.4949,94.7346,163652.0
2025-03-21 13:40:00,94.84,95.05,94.83,94.92,230791.0,94.7146,94.9244,94.7047,94.7945,230791.0
2025-03-21 13:45:00,94.91,95.02,94.81,94.95,170504.0,94.7846,94.8944,94.6847,94.8245,170504.0
2025-03-21 13:50:00,94.96,95.1,94.75,94.81,247084.0,94.8345,94.9743,94.6248,94.6847,247084.0
2025-03-21 13:55:00,94.84,94.92,94.67,94.74,150395.0,94.7146,94.7945,94.5449,94.6148,150395.0
2025-03-21 14:00:00,94.74,95.17,94.72,95.06,177155.0,94.6148,95.0442,94.5948,94.9344,177155.0
2025-03-21 14:05:00,95.04,95.28,94.97,95.2,220672.0,94.9144,95.1541,94.8445,95.0742,220672.0
2025-03-21 14:10:00,95.2,95.45,95.07,95.45,310052.0,95.0742,95.3238,94.9443,95.3238,310052.0
2025-03-21 14:15:00,95.43,95.53,95.09,95.28,236925.0,95.3039,95.4037,94.9643,95.1541,236925.0
2025-03-21 14:20:00,95.3,95.31,95.04,95.06,138714.0,95.174,95.184,94.9144,94.9344,138714.0
2025-03-21 14:25:00,95.08,95.09,94.9,94.98,179212.0,94.9543,94.9643,94.7746,94.8545,179212.0
2025-03-21 14:30:00,94.98,95.16,94.93,95.12,185060.0,94.8545,95.0342,94.8045,94.9943,185060.0
2025-03-21 14:35:00,95.09,95.33,95.03,95.21,162355.0,94.9643,95.204,94.9044,95.0842,162355.0
2025-03-21 14:40:00,95.21,95.51,95.19,95.25,339188.0,95.0842,95.3838,95.0642,95.1241,339188.0
2025-03-21 14:45:00,95.25,95.35,94.91,94.98,304720.0,95.1241,95.224,94.7846,94.8545,304720.0
2025-03-21 14:50:00,94.97,95.05,94.75,94.87,248484.0,94.8445,94.9244,94.6248,94.7446,248484.0
2025-03-21 14:55:00,94.87,95.0,94.78,94.86,216674.0,94.7446,94.8744,94.6547,94.7346,216674.0
2025-03-21 15:00:00,94.86,94.96,94.71,94.74,207568.0,94.7346,94.8345,94.5848,94.6148,207568.0
2025-03-21 15:05:00,94.77,94.8,94.46,94.63,338392.0,94.6447,94.6747,94.3351,94.5049,338392.0
2025-03-21 15:10:00,94.63,95.04,94.6,95.0,329932.0,94.5049,94.9144,94.475,94.8744,329932.0
2025-03-21 15:15:00,94.99,95.02,94.78,94.95,293474.0,94.8644,94.8944,94.6547,94.8245,293474.0
2025-03-21 15:20:00,94.93,94.97,94.58,94.67,261237.0,94.8045,94.8445,94.455,94.5449,261237.0
2025-03-21 15:25:00,94.67,94.84,94.61,94.67,278760.0,94.5449,94.7146,94.4849,94.5449,278760.0
2025-03-21 15:30:00,94.67,94.71,94.35,94.53,437408.0,94.5449,94.5848,94.2253,94.4051,437408.0
2025-03-21 15:35:00,94.53,94.82,94.49,94.64,364024.0,94.4051,94.6947,94.3651,94.5149,364024.0
2025-03-21 15:40:00,94.63,94.83,94.52,94.63,326466.0,94.5049,94.7047,94.3951,94.5049,326466.0
2025-03-21 15:45:00,94.63,94.69,94.46,94.61,408257.0,94.5049,94.5648,94.3351,94.4849,408257.0
2025-03-21 15:50:00,94.65,95.02,94.63,94.74,717309.0,94.5249,94.8944,94.5049,94.6148,717309.0
2025-03-21 15:55:00,94.74,94.92,94.6,94.71,1421210.0,94.6148,94.7945,94.475,94.5848,1421210.0
2025-03-24 09:30:00,96.05,96.8,95.33,96.58,1458576.0,95.923,96.6721,95.204,96.4523,1458576.0
2025-03-24 09:35:00,96.57,97.7,96.41,97.38,1170584.0,96.4424,97.5709,96.2826,97.2513,1170584.0
2025-03-24 09:40:00,97.38,97.65,97.13,97.42,677736.0,97.2513,97.5209,97.0016,97.2912,677736.0
2025-03-24 09:45:00,97.44,97.99,97.22,97.62,699901.0,97.3112,97.8605,97.0915,97.491,699901.0
2025-03-24 09:50:00,97.63,97.9,97.4,97.77,430213.0,97.501,97.7706,97.2713,97.6408,430213.0
2025-03-24 09:55:00,97.77,97.93,97.58,97.84,331606.0,97.6408,97.8006,97.451,97.7107,331606.0
2025-03-24 10:00:00,97.84,98.23,97.71,98.15,811538.0,97.7107,98.1002,97.5809,98.0203,811538.0
2025-03-24 10:05:00,98.16,98.42,97.89,97.97,673104.0,98.0303,98.2899,97.7606,97.8405,673104.0
2025-03-24 10:10:00,97.97,98.32,97.71,98.2,499770.0,97.8405,98.19,97.5809,98.0702,499770.0
2025-03-24 10:15:00,98.18,98.35,97.45,97.86,649275.0,98.0502,98.22,97.3212,97.7307,649275.0
2025-03-24 10:20:00,97.89,97.9,97.3,97.4,270031.0,97.7606,97.7706,97.1714,97.2713,270031.0
2025-03-24 10:25:00,97.41,97.44,96.78,97.05,430704.0,97.2812,97.3112,96.6521,96.9217,430704.0
2025-03-24 10:30:00,97.06,97.2,96.62,96.77,285774.0,96.9317,97.0715,96.4923,96.6421,285774.0
2025-03-24 10:35:00,96.78,96.91,96.61,96.69,201918.0,96.6521,96.7819,96.4823,96.5622,201918.0
2025-03-24 10:40:00,96.67,96.7,96.29,96.45,364293.0,96.5422,96.5722,96.1627,96.3225,364293.0
2025-03-24 10:45:00,96.46,96.99,96.2,96.95,308435.0,96.3325,96.8618,96.0728,96.8219,308435.0
2025-03-24 10:50:00,96.95,96.97,96.46,96.47,221487.0,96.8219,96.8418,96.3325,96.3425,221487.0
2025-03-24 10:55:00,96.45,96.5,96.01,96.26,437488.0,96.3225,96.3724,95.8831,96.1328,437488.0
2025-03-24 11:00:00,96.28,96.48,96.05,96.19,235582.0,96.1527,96.3525,95.923,96.0629,235582.0
2025-03-24 11:05:00,96.17,96.48,95.99,96.37,448201.0,96.0429,96.3525,95.8631,96.2426,448201.0
2025-03-24 11:10:00,96.41,96.75,96.34,96.63,271423.0,96.2826,96.6221,96.2127,96.5023,271423.0
2025-03-24 11:15:00,96.65,97.24,96.64,97.2,339854.0,96.5223,97.1115,96.5123,97.0715,339854.0
2025-03-24 11:20:00,97.22,97.27,97.03,97.08,176506.0,97.0915,97.1414,96.9017,96.9517,176506.0
2025-03-24 11:25:00,97.08,97.08,96.55,96.57,257167.0,96.9517,96.9517,96.4224,96.4424,257167.0
2025-03-24 11:30:00,96.57,97.11,96.54,96.94,194546.0,96.4424,96.9816,96.4124,96.8119,194546.0
2025-03-24 11:35:00,96.96,97.01,96.54,96.59,148703.0,96.8318,96.8818,96.4124,96.4623,148703.0
2025-03-24 11:40:00,96.58,96.59,96.05,96.17,360824.0,96.4523,96.4623,95.923,96.0429,360824.0
2025-03-24 11:45:00,96.17,96.26,95.84,96.08,351701.0,96.0429,96.1328,95.7133,95.953,351701.0
2025-03-24 11:50:00,96.06,96.17,95.96,95.97,178634.0,95.933,96.0429,95.8332,95.8432,178634.0
2025-03-24 11:55:00,95.98,96.17,95.9,96.08,139246.0,95.8531,96.0429,95.7732,95.953,139246.0
2025-03-24 12:00:00,96.08,96.43,96.05,96.39,159543.0,95.953,96.3025,95.923,96.2626,159543.0
2025-03-24 12:05:00,96.4,96.69,96.37,96.65,117911.0,96.2726,96.5622,96.2426,96.5223,117911.0
2025-03-24 12:10:00,96.67,96.87,96.62,96.77,121453.0,96.5422,96.742,96.4923,96.6421,121453.0
2025-03-24 12:15:00,96.77,96.84,96.54,96.61,116747.0,96.6421,96.712,96.4124,96.4823,116747.0
2025-03-24 12:20:00,96.61,96.93,96.6,96.75,80790.0,96.4823,96.8019,96.4723,96.6221,80790.0
2025-03-24 12:25:00,96.76,96.77,96.41,96.46,171435.0,96.6321,96.6421,96.2826,96.3325,171435.0
2025-03-24 12:30:00,96.47,96.69,96.27,96.53,107170.0,96.3425,96.5622,96.1428,96.4024,107170.0
2025-03-24 12:35:00,96.53,96.69,96.53,96.63,61963.0,96.4024,96.5622,96.4024,96.5023,61963.0
2025-03-24 12:40:00,96.63,96.71,96.45,96.56,115272.0,96.5023,96.5822,96.3225,96.4324,115272.0
2025-03-24 12:45:00,96.56,96.79,96.55,96.77,125625.0,96.4324,96.6621,96.4224,96.6421,125625.0
2025-03-24 12:50:00,96.77,96.81,96.65,96.81,77114.0,96.6421,96.682,96.5223,96.682,77114.0
2025-03-24 12:55:00,96.81,96.85,96.71,96.79,54493.0,96.682,96.722,96.5822,96.6621,54493.0
2025-03-24 13:00:00,96.77,96.86,96.64,96.76,100130.0,96.6421,96.732,96.5123,96.6321,100130.0
2025-03-24 13:05:00,96.75,96.99,96.74,96.8,104942.0,96.6221,96.8618,96.6121,96.6721,104942.0
2025-03-24 13:10:00,96.79,96.83,96.7,96.73,68292.0,96.6621,96.702,96.5722,96.6021,68292.0
2025-03-24 13:15:00,96.73,96.78,96.56,96.57,66167.0,96.6021,96.6521,96.4324,96.4424,66167.0
2025-03-24 13:20:00,96.57,96.59,96.3,96.43,168806.0,96.4424,96.4623,96.1727,96.3025,168806.0
2025-03-24 13:25:00,96.43,96.78,96.43,96.73,79952.0,96.3025,96.6521,96.3025,96.6021,79952.0
2025-03-24 13:30:00,96.72,96.74,96.59,96.63,77652.0,96.5922,96.6121,96.4623,96.5023,77652.0
2025-03-24 13:35:00,96.63,96.83,96.61,96.8,69694.0,96.5023,96.702,96.4823,96.6721,69694.0
2025-03-24 13:40:00,96.79,96.79,96.47,96.57,54177.0,96.6621,96.6621,96.3425,96.4424,54177.0
2025-03-24 13:45:00,96.57,96.72,96.56,96.65,51891.0,96.4424,96.5922,96.4324,96.5223,51891.0
2025-03-24 13:50:00,96.65,96.66,96.3,96.36,120536.0,96.5223,96.5322,96.1727,96.2326,120536.0
2025-03-24 13:55:00,96.37,96.57,96.3,96.56,95833.0,96.2426,96.4424,96.1727,96.4324,95833.0
2025-03-24 14:00:00,96.57,96.72,96.44,96.51,104373.0,96.4424,96.5922,96.3125,96.3824,104373.0
2025-03-24 14:05:00,96.5,96.55,96.22,96.33,108969.0,96.3724,96.4224,96.0928,96.2027,108969.0
2025-03-24 14:10:00,96.32,96.46,96.29,96.33,84839.0,96.1927,96.3325,96.1627,96.2027,84839.0
2025-03-24 14:15:00,96.33,96.65,96.29,96.57,84505.0,96.2027,96.5223,96.1627,96.4424,84505.0
2025-03-24 14:20:00,96.57,96.64,96.41,96.48,102527.0,96.4424,96.5123,96.2826,96.3525,102527.0
2025-03-24 14:25:00,96.48,96.6,96.43,96.5,82877.0,96.3525,96.4723,96.3025,96.3724,82877.0
2025-03-24 14:30:00,96.5,96.54,96.4,96.52,51533.0,96.3724,96.4124,96.2726,96.3924,51533.0
2025-03-24 14:35:00,96.52,96.67,96.41,96.61,90639.0,96.3924,96.5422,96.2826,96.4823,90639.0
2025-03-24 14:40:00,96.6,96.83,96.58,96.74,94077.0,96.4723,96.702,96.4523,96.6121,94077.0
2025-03-24 14:45:00,96.75,96.9,96.54,96.84,131680.0,96.6221,96.7719,96.4124,96.712,131680.0
2025-03-24 14:50:00,96.85,96.97,96.75,96.92,122938.0,96.722,96.8418,96.6221,96.7919,122938.0
2025-03-24 14:55:00,96.91,96.94,96.73,96.94,154035.0,96.7819,96.8119,96.6021,96.8119,154035.0
2025-03-24 15:00:00,96.95,97.16,96.92,96.93,238432.0,96.8219,97.0316,96.7919,96.8019,238432.0
2025-03-24 15:05:00,96.92,97.17,96.9,96.99,155400.0,96.7919,97.0416,96.7719,96.8618,155400.0
2025-03-24 15:10:00,96.99,97.02,96.86,96.91,100470.0,96.8618,96.8918,96.732,96.7819,100470.0
2025-03-24 15:15:00,96.91,97.18,96.91,97.04,140489.0,96.7819,97.0516,96.7819,96.9117,140489.0
2025-03-24 15:20:00,97.04,97.2,96.97,97.06,147184.0,96.9117,97.0715,96.8418,96.9317,147184.0
2025-03-24 15:25:00,97.05,97.05,96.76,96.85,116896.0,96.9217,96.9217,96.6321,96.722,116896.0
2025-03-24 15:30:00,96.84,97.15,96.84,96.95,210213.0,96.712,97.0216,96.712,96.8219,210213.0
2025-03-24 15:35:00,96.97,97.05,96.87,96.92,125993.0,96.8418,96.9217,96.742,96.7919,125993.0
2025-03-24 15:40:00,96.92,97.14,96.85,97.01,255557.0,96.7919,97.0116,96.722,96.8818,255557.0
2025-03-24 15:45:00,97.0,97.17,96.95,97.1,132913.0,96.8718,97.0416,96.8219,96.9717,132913.0
2025-03-24 15:50:00,97.07,97.31,96.92,96.93,354114.0,96.9417,97.1814,96.7919,96.8019,354114.0
2025-03-24 15:55:00,97.11,97.27,96.82,96.84,922020.0,96.9816,97.1414,96.692,96.712,922020.0
2025-03-25 09:30:00,96.24,96.38,95.53,96.17,765822.0,96.1128,96.2526,95.4037,96.0429,765822.0
2025-03-25 09:35:00,96.16,96.17,95.65,95.67,319306.0,96.0329,96.0429,95.5236,95.5435,319306.0
2025-03-25 09:40:00,95.65,96.13,95.22,95.4,466839.0,95.5236,96.0029,95.0941,95.2739,466839.0
2025-03-25 09:45:00,95.41,95.42,94.66,94.91,545496.0,95.2839,95.2939,94.5349,94.7846,545496.0
2025-03-25 09:50:00,94.92,94.94,94.51,94.77,447106.0,94.7945,94.8145,94.3851,94.6447,447106.0
2025-03-25 09:55:00,94.75,95.08,94.75,94.84,333756.0,94.6248,94.9543,94.6248,94.7146,333756.0
2025-03-25 10:00:00,94.87,95.05,94.61,94.81,278991.0,94.7446,94.9244,94.4849,94.6847,278991.0
2025-03-25 10:05:00,94.79,94.94,94.51,94.68,293164.0,94.6647,94.8145,94.3851,94.5549,293164.0
2025-03-25 10:10:00,94.65,94.77,94.55,94.68,229863.0,94.5249,94.6447,94.425,94.5549,229863.0
2025-03-25 10:15:00,94.63,94.73,94.39,94.44,358761.0,94.5049,94.6048,94.2652,94.3152,358761.0
2025-03-25 10:20:00,94.45,94.46,94.22,94.42,304208.0,94.3252,94.3351,94.0955,94.2952,304208.0
2025-03-25 10:25:00,94.42,94.52,94.22,94.43,248262.0,94.2952,94.3951,94.0955,94.3052,248262.0
2025-03-25 10:30:00,94.42,94.47,94.28,94.3,211612.0,94.2952,94.3451,94.1554,94.1754,211612.0
2025-03-25 10:35:00,94.3,94.56,94.2,94.35,319690.0,94.1754,94.435,94.0755,94.2253,319690.0
2025-03-25 10:40:00,94.35,94.66,94.34,94.45,290678.0,94.2253,94.5349,94.2153,94.3252,290678.0
2025-03-25 10:45:00,94.43,94.67,94.43,94.57,161200.0,94.3052,94.5449,94.3052,94.445,161200.0
2025-03-25 10:50:00,94.55,94.75,94.5,94.64,198338.0,94.425,94.6248,94.3751,94.5149,198338.0
2025-03-25 10:55:00,94.64,94.68,94.35,94.55,197358.0,94.5149,94.5549,94.2253,94.425,197358.0
2025-03-25 11:00:00,94.54,94.68,94.37,94.5,209871.0,94.415,94.5549,94.2453,94.3751,209871.0
2025-03-25 11:05:00,94.52,94.62,94.48,94.54,70260.0,94.3951,94.4949,94.3551,94.415,70260.0
2025-03-25 11:10:00,94.51,94.55,94.36,94.38,92271.0,94.3851,94.425,94.2353,94.2553,92271.0
2025-03-25 11:15:00,94.39,94.4,94.22,94.35,149123.0,94.2652,94.2752,94.0955,94.2253,149123.0
2025-03-25 11:20:00,94.35,94.5,94.22,94.45,438964.0,94.2253,94.3751,94.0955,94.3252,438964.0
2025-03-25 11:25:00,94.5,94.63,94.37,94.48,209715.0,94.3751,94.5049,94.2453,94.3551,209715.0
2025-03-25 11:30:00,94.48,94.55,94.4,94.48,127730.0,94.3551,94.425,94.2752,94.3551,127730.0
2025-03-25 11:35:00,94.48,94.59,94.42,94.57,112902.0,94.3551,94.465,94.2952,94.445,112902.0
2025-03-25 11:40:00,94.57,94.79,94.56,94.74,153435.0,94.445,94.6647,94.435,94.6148,153435.0
2025-03-25 11:45:00,94.74,94.81,94.63,94.71,90516.0,94.6148,94.6847,94.5049,94.5848,90516.0
2025-03-25 11:50:00,94.72,94.78,94.55,94.61,93908.0,94.5948,94.6547,94.425,94.4849,93908.0
2025-03-25 11:55:00,94.61,94.78,94.61,94.74,71605.0,94.4849,94.6547,94.4849,94.6148,71605.0
2025-03-25 12:00:00,94.75,94.96,94.73,94.83,133048.0,94.6248,94.8345,94.6048,94.7047,133048.0
2025-03-25 12:05:00,94.83,94.99,94.79,94.87,115219.0,94.7047,94.8644,94.6647,94.7446,115219.0
2025-03-25 12:10:00,94.87,95.0,94.82,94.95,149630.0,94.7446,94.8744,94.6947,94.8245,149630.0
2025-03-25 12:15:00,94.94,94.94,94.85,94.92,78840.0,94.8145,94.8145,94.7246,94.7945,78840.0
2025-03-25 12:20:00,94.93,94.96,94.86,94.96,65608.0,94.8045,94.8345,94.7346,94.8345,65608.0
2025-03-25 12:25:00,94.96,94.96,94.56,94.68,121055.0,94.8345,94.8345,94.435,94.5549,121055.0
2025-03-25 12:30:00,94.68,94.74,94.44,94.44,137962.0,94.5549,94.6148,94.3152,94.3152,137962.0
2025-03-25 12:35:00,94.44,94.61,94.42,94.49,99249.0,94.3152,94.4849,94.2952,94.3651,99249.0
2025-03-25 12:40:00,94.49,94.55,94.42,94.54,149152.0,94.3651,94.425,94.2952,94.415,149152.0
2025-03-25 12:45:00,94.54,94.6,94.44,94.46,78646.0,94.415,94.475,94.3152,94.3351,78646.0
2025-03-25 12:50:00,94.45,94.58,94.41,94.53,76790.0,94.3252,94.455,94.2852,94.4051,76790.0
2025-03-25 12:55:00,94.55,94.57,94.36,94.46,145937.0,94.425,94.445,94.2353,94.3351,145937.0
2025-03-25 13:00:00,94.45,94.56,94.45,94.47,54988.0,94.3252,94.435,94.3252,94.3451,54988.0
2025-03-25 13:05:00,94.48,94.48,94.4,94.41,68057.0,94.3551,94.3551,94.2752,94.2852,68057.0
2025-03-25 13:10:00,94.42,94.42,94.26,94.26,147924.0,94.2952,94.2952,94.1354,94.1354,147924.0
2025-03-25 13:15:00,94.27,94.31,94.02,94.03,210410.0,94.1454,94.1853,93.8957,93.9057,210410.0
2025-03-25 13:20:00,94.02,94.03,93.77,93.84,355881.0,93.8957,93.9057,93.6461,93.716,355881.0
2025-03-25 13:25:00,93.83,93.84,93.42,93.53,278393.0,93.706,93.716,93.2965,93.4064,278393.0
2025-03-25 13:30:00,93.51,93.65,93.51,93.59,101315.0,93.3864,93.5262,93.3864,93.4663,101315.0
2025-03-25 13:35:00,93.6,93.73,93.53,93.56,122313.0,93.4763,93.6061,93.4064,93.4363,122313.0
2025-03-25 13:40:00,93.56,93.63,93.53,93.55,106390.0,93.4363,93.5062,93.4064,93.4263,106390.0
2025-03-25 13:45:00,93.55,93.69,93.43,93.51,129268.0,93.4263,93.5662,93.3065,93.3864,129268.0
2025-03-25 13:50:00,93.52,93.56,93.3,93.44,164875.0,93.3964,93.4363,93.1767,93.3165,164875.0
2025-03-25 13:55:00,93.43,93.49,93.32,93.38,101748.0,93.3065,93.3664,93.1967,93.2566,101748.0
2025-03-25 14:00:00,93.37,93.44,93.25,93.29,176525.0,93.2466,93.3165,93.1267,93.1667,176525.0
2025-03-25 14:05:00,93.3,93.45,93.28,93.42,104822.0,93.1767,93.3265,93.1567,93.2965,104822.0
2025-03-25 14:10:00,93.43,93.68,93.41,93.66,142043.0,93.3065,93.5562,93.2865,93.5362,142043.0
2025-03-25 14:15:00,93.66,93.77,93.64,93.73,94470.0,93.5362,93.6461,93.5162,93.6061,94470.0
2025-03-25 14:20:00,93.74,93.85,93.66,93.73,129449.0,93.6161,93.726,93.5362,93.6061,129449.0
2025-03-25 14:25:00,93.71,93.74,93.61,93.65,72267.0,93.5861,93.6161,93.4863,93.5262,72267.0
2025-03-25 14:30:00,93.66,93.88,93.64,93.88,87426.0,93.5362,93.7559,93.5162,93.7559,87426.0
2025-03-25 14:35:00,93.89,94.0,93.85,93.98,124134.0,93.7659,93.8758,93.726,93.8558,124134.0
2025-03-25 14:40:00,93.99,94.11,93.89,94.1,118696.0,93.8658,93.9856,93.7659,93.9756,118696.0
2025-03-25 14:45:00,94.09,94.22,94.07,94.13,175763.0,93.9656,94.0955,93.9457,94.0056,175763.0
2025-03-25 14:50:00,94.11,94.25,94.02,94.1,140452.0,93.9856,94.1254,93.8957,93.9756,140452.0
2025-03-25 14:55:00,94.11,94.14,93.99,94.13,82634.0,93.9856,94.0156,93.8658,94.0056,82634.0
2025-03-25 15:00:00,94.12,94.32,94.06,94.2,122514.0,93.9956,94.1953,93.9357,94.0755,122514.0
2025-03-25 15:05:00,94.2,94.3,94.12,94.23,142895.0,94.0755,94.1754,93.9956,94.1055,142895.0
2025-03-25 15:10:00,94.22,94.28,94.13,94.15,109214.0,94.0955,94.1554,94.0056,94.0256,109214.0
2025-03-25 15:15:00,94.15,94.25,94.03,94.23,98095.0,94.0256,94.1254,93.9057,94.1055,98095.0
2025-03-25 15:20:00,94.22,94.25,94.14,94.24,119308.0,94.0955,94.1254,94.0156,94.1154,119308.0
2025-03-25 15:25:00,94.24,94.34,94.2,94.25,158566.0,94.1154,94.2153,94.0755,94.1254,158566.0
2025-03-25 15:30:00,94.27,94.53,94.26,94.53,207372.0,94.1454,94.4051,94.1354,94.4051,207372.0
2025-03-25 15:35:00,94.53,94.58,94.22,94.26,261175.0,94.4051,94.455,94.0955,94.1354,261175.0
2025-03-25 15:40:00,94.26,94.4,94.25,94.31,118517.0,94.1354,94.2752,94.1254,94.1853,118517.0
2025-03-25 15:45:00,94.31,94.57,94.29,94.45,175064.0,94.1853,94.445,94.1654,94.3252,175064.0
2025-03-25 15:50:00,94.45,94.52,94.16,94.3,430007.0,94.3252,94.3951,94.0355,94.1754,430007.0
2025-03-25 15:55:00,94.29,94.32,94.01,94.18,837892.0,94.1654,94.1953,93.8857,94.0555,837892.0
2025-03-26 09:30:00,95.99,96.64,95.52,95.98,1738816.0,95.8631,96.5123,95.3937,95.8531,1738816.0
2025-03-26 09:35:00,95.98,96.44,95.79,95.85,734262.0,95.8531,96.3125,95.6634,95.7233,734262.0
2025-03-26 09:40:00,95.84,95.98,95.48,95.75,543801.0,95.7133,95.8531,95.3538,95.6234,543801.0
2025-03-26 09:45:00,95.78,95.81,95.14,95.18,426733.0,95.6534,95.6834,95.0142,95.0542,426733.0
2025-03-26 09:50:00,95.16,95.25,94.9,95.2,267776.0,95.0342,95.1241,94.7746,95.0742,267776.0
2025-03-26 09:55:00,95.22,95.22,94.85,95.1,456364.0,95.0941,95.0941,94.7246,94.9743,456364.0
2025-03-26 10:00:00,95.09,95.5,94.99,95.09,382873.0,94.9643,95.3738,94.8644,94.9643,382873.0
2025-03-26 10:05:00,95.06,95.32,94.8,94.91,424009.0,94.9344,95.194,94.6747,94.7846,424009.0
2025-03-26 10:10:00,94.89,95.05,94.55,94.66,391408.0,94.7646,94.9244,94.425,94.5349,391408.0
2025-03-26 10:15:00,94.67,94.79,94.43,94.77,246196.0,94.5449,94.6647,94.3052,94.6447,246196.0
2025-03-26 10:20:00,94.76,94.77,94.43,94.63,210973.0,94.6347,94.6447,94.3052,94.5049,210973.0
2025-03-26 10:25:00,94.62,94.72,94.47,94.67,140156.0,94.4949,94.5948,94.3451,94.5449,140156.0
2025-03-26 10:30:00,94.67,95.0,94.55,95.0,159940.0,94.5449,94.8744,94.425,94.8744,159940.0
2025-03-26 10:35:00,95.02,95.14,94.94,95.06,148334.0,94.8944,95.0142,94.8145,94.9344,148334.0
2025-03-26 10:40:00,95.04,95.19,94.78,94.84,157547.0,94.9144,95.0642,94.6547,94.7146,157547.0
2025-03-26 10:45:00,94.85,94.86,94.41,94.62,198029.0,94.7246,94.7346,94.2852,94.4949,198029.0
2025-03-26 10:50:00,94.62,94.83,94.6,94.61,98184.0,94.4949,94.7047,94.475,94.4849,98184.0
2025-03-26 10:55:00,94.62,94.68,94.37,94.48,206943.0,94.4949,94.5549,94.2453,94.3551,206943.0
2025-03-26 11:00:00,94.49,94.92,94.41,94.9,166369.0,94.3651,94.7945,94.2852,94.7746,166369.0
2025-03-26 11:05:00,94.91,95.05,94.63,94.64,145034.0,94.7846,94.9244,94.5049,94.5149,145034.0
2025-03-26 11:10:00,94.63,94.71,94.39,94.51,114323.0,94.5049,94.5848,94.2652,94.3851,114323.0
2025-03-26 11:15:00,94.52,94.59,94.32,94.4,310596.0,94.3951,94.465,94.1953,94.2752,310596.0
2025-03-26 11:20:00,94.39,94.46,94.1,94.14,209401.0,94.2652,94.3351,93.9756,94.0156,209401.0
2025-03-26 11:25:00,94.14,94.16,93.74,93.82,196436.0,94.0156,94.0355,93.6161,93.696,196436.0
2025-03-26 11:30:00,93.81,94.09,93.81,93.98,147529.0,93.686,93.9656,93.686,93.8558,147529.0
2025-03-26 11:35:00,93.98,94.03,93.71,93.87,148317.0,93.8558,93.9057,93.5861,93.7459,148317.0
2025-03-26 11:40:00,93.85,93.97,93.8,93.81,122396.0,93.726,93.8458,93.676,93.686,122396.0
2025-03-26 11:45:00,93.8,93.93,93.8,93.82,97733.0,93.676,93.8058,93.676,93.696,97733.0
2025-03-26 11:50:00,93.82,93.92,93.61,93.71,190292.0,93.696,93.7959,93.4863,93.5861,190292.0
2025-03-26 11:55:00,93.73,93.76,93.38,93.48,188490.0,93.6061,93.6361,93.2566,93.3564,188490.0
2025-03-26 12:00:00,93.5,93.52,93.21,93.38,189942.0,93.3764,93.3964,93.0868,93.2566,189942.0
2025-03-26 12:05:00,93.36,93.58,93.23,93.25,204456.0,93.2366,93.4563,93.1068,93.1267,204456.0
2025-03-26 12:10:00,93.26,93.32,92.95,93.09,178633.0,93.1367,93.1967,92.8271,92.967,178633.0
2025-03-26 12:15:00,93.07,93.07,92.57,92.58,258121.0,92.947,92.947,92.4476,92.4576,258121.0
2025-03-26 12:20:00,92.57,92.74,92.44,92.62,336468.0,92.4476,92.6174,92.3178,92.4976,336468.0
2025-03-26 12:25:00,92.62,92.72,92.26,92.39,571300.0,92.4976,92.5974,92.1381,92.2679,571300.0
2025-03-26 12:30:00,92.39,92.53,92.13,92.2,367584.0,92.2679,92.4077,92.0082,92.0781,367584.0
2025-03-26 12:35:00,92.21,92.32,92.0,92.03,174081.0,92.0881,92.198,91.8784,91.9084,174081.0
2025-03-26 12:40:00,92.02,92.14,91.74,91.81,444409.0,91.8984,92.0182,91.6187,91.6886,444409.0
2025-03-26 12:45:00,91.83,91.94,91.65,91.83,230818.0,91.7086,91.8185,91.5289,91.7086,230818.0
2025-03-26 12:50:00,91.81,91.86,91.47,91.48,188823.0,91.6886,91.7386,91.3491,91.3591,188823.0
2025-03-26 12:55:00,91.48,91.55,91.17,91.24,347372.0,91.3591,91.429,91.0495,91.1194,347372.0
2025-03-26 13:00:00,91.24,91.49,91.22,91.36,145175.0,91.1194,91.3691,91.0994,91.2392,145175.0
2025-03-26 13:05:00,91.35,91.43,91.22,91.26,150084.0,91.2293,91.3092,91.0994,91.1394,150084.0
2025-03-26 13:10:00,91.26,91.38,91.21,91.27,101973.0,91.1394,91.2592,91.0894,91.1494,101973.0
2025-03-26 13:15:00,91.3,91.3,90.98,91.11,209891.0,91.1793,91.1793,90.8597,90.9896,209891.0
2025-03-26 13:20:00,91.12,91.24,91.05,91.18,87508.0,90.9996,91.1194,90.9297,91.0595,87508.0
2025-03-26 13:25:00,91.17,91.32,91.06,91.2,126823.0,91.0495,91.1993,90.9396,91.0795,126823.0
2025-03-26 13:30:00,91.2,91.24,91.1,91.15,125926.0,91.0795,91.1194,90.9796,91.0295,125926.0
2025-03-26 13:35:00,91.15,91.19,90.97,91.16,185551.0,91.0295,91.0695,90.8498,91.0395,185551.0
2025-03-26 13:40:00,91.17,91.35,91.14,91.25,188477.0,91.0495,91.2293,91.0195,91.1294,188477.0
2025-03-26 13:45:00,91.26,91.43,91.23,91.33,104666.0,91.1394,91.3092,91.1094,91.2093,104666.0
2025-03-26 13:50:00,91.34,91.59,91.28,91.51,167960.0,91.2193,91.4689,91.1593,91.389,167960.0
2025-03-26 13:55:00,91.49,91.52,91.35,91.43,104300.0,91.3691,91.399,91.2293,91.3092,104300.0
2025-03-26 14:00:00,91.44,91.59,91.4,91.58,127857.0,91.3191,91.4689,91.2792,91.459,127857.0
2025-03-26 14:05:00,91.56,91.61,91.42,91.54,69016.0,91.439,91.4889,91.2992,91.419,69016.0
2025-03-26 14:10:00,91.52,91.91,91.52,91.71,176761.0,91.399,91.7885,91.399,91.5888,176761.0
2025-03-26 14:15:00,91.71,91.84,91.7,91.75,100891.0,91.5888,91.7186,91.5788,91.6287,100891.0
2025-03-26 14:20:00,91.74,91.93,91.71,91.88,104745.0,91.6187,91.8085,91.5888,91.7586,104745.0
2025-03-26 14:25:00,91.87,91.98,91.85,91.93,103237.0,91.7486,91.8584,91.7286,91.8085,103237.0
2025-03-26 14:30:00,91.92,92.01,91.79,91.81,94068.0,91.7985,91.8884,91.6687,91.6886,94068.0
2025-03-26 14:35:00,91.81,91.86,91.73,91.77,95279.0,91.6886,91.7386,91.6088,91.6487,95279.0
2025-03-26 14:40:00,91.77,91.82,91.58,91.61,126779.0,91.6487,91.6986,91.459,91.4889,126779.0
2025-03-26 14:45:00,91.6,91.61,91.29,91.39,116472.0,91.4789,91.4889,91.1693,91.2692,116472.0
2025-03-26 14:50:00,91.39,91.43,91.31,91.38,59318.0,91.2692,91.3092,91.1893,91.2592,59318.0
2025-03-26 14:55:00,91.37,91.39,91.29,91.33,48425.0,91.2492,91.2692,91.1693,91.2093,48425.0
2025-03-26 15:00:00,91.32,91.57,91.3,91.48,101827.0,91.1993,91.449,91.1793,91.3591,101827.0
2025-03-26 15:05:00,91.48,91.5,91.27,91.35,131320.0,91.3591,91.3791,91.1494,91.2293,131320.0
2025-03-26 15:10:00,91.35,91.45,91.33,91.42,73592.0,91.2293,91.3291,91.2093,91.2992,73592.0
2025-03-26 15:15:00,91.42,91.58,91.39,91.55,94786.0,91.2992,91.459,91.2692,91.429,94786.0
2025-03-26 15:20:00,91.54,91.68,91.4,91.58,157342.0,91.419,91.5588,91.2792,91.459,157342.0
2025-03-26 15:25:00,91.58,91.7,91.51,91.55,107836.0,91.459,91.5788,91.389,91.429,107836.0
2025-03-26 15:30:00,91.55,91.82,91.55,91.77,183323.0,91.429,91.6986,91.429,91.6487,183323.0
2025-03-26 15:35:00,91.77,91.9,91.71,91.86,101512.0,91.6487,91.7785,91.5888,91.7386,101512.0
2025-03-26 15:40:00,91.85,92.16,91.84,92.12,306310.0,91.7286,92.0382,91.7186,91.9982,306310.0
2025-03-26 15:45:00,92.13,92.23,91.96,92.19,248384.0,92.0082,92.1081,91.8385,92.0681,248384.0
2025-03-26 15:50:00,92.18,92.29,91.92,92.29,343070.0,92.0582,92.168,91.7985,92.168,343070.0
2025-03-26 15:55:00,92.29,92.36,92.13,92.18,594400.0,92.168,92.2379,92.0082,92.0582,594400.0
2025-03-27 09:30:00,91.09,91.42,90.12,90.14,799980.0,90.9696,91.2992,90.0009,90.0209,799980.0
2025-03-27 09:35:00,90.14,90.38,89.8,89.86,681835.0,90.0209,90.2605,89.6813,89.7412,681835.0
2025-03-27 09:40:00,89.8,90.19,89.61,90.17,428552.0,89.6813,90.0708,89.4916,90.0508,428552.0
2025-03-27 09:45:00,90.16,91.06,90.15,90.99,580120.0,90.0408,90.9396,90.0308,90.8697,580120.0
2025-03-27 09:50:00,91.0,91.21,90.7,91.14,311559.0,90.8797,91.0894,90.5801,91.0195,311559.0
2025-03-27 09:55:00,91.11,91.2,90.9,90.92,248814.0,90.9896,91.0795,90.7799,90.7998,248814.0
2025-03-27 10:00:00,90.92,91.15,90.86,91.07,208718.0,90.7998,91.0295,90.7399,90.9496,208718.0
2025-03-27 10:05:00,91.08,91.18,90.63,90.79,151811.0,90.9596,91.0595,90.5102,90.67,151811.0
2025-03-27 10:10:00,90.79,90.96,90.43,90.94,255681.0,90.67,90.8398,90.3105,90.8198,255681.0
2025-03-27 10:15:00,90.93,91.02,90.77,90.93,194116.0,90.8098,90.8997,90.65,90.8098,194116.0
2025-03-27 10:20:00,90.94,90.95,90.49,90.73,141619.0,90.8198,90.8298,90.3704,90.6101,141619.0
2025-03-27 10:25:00,90.75,91.1,90.69,91.09,115842.0,90.63,90.9796,90.5701,90.9696,115842.0
2025-03-27 10:30:00,91.07,91.38,90.98,91.37,169792.0,90.9496,91.2592,90.8597,91.2492,169792.0
2025-03-27 10:35:00,91.38,91.8,91.28,91.68,213970.0,91.2592,91.6787,91.1593,91.5588,213970.0
2025-03-27 10:40:00,91.68,92.0,91.54,91.94,221552.0,91.5588,91.8784,91.419,91.8185,221552.0
2025-03-27 10:45:00,91.95,91.97,91.62,91.7,117792.0,91.8285,91.8484,91.4989,91.5788,117792.0
2025-03-27 10:50:00,91.72,92.09,91.66,92.08,139713.0,91.5988,91.9683,91.5388,91.9583,139713.0
2025-03-27 10:55:00,92.08,92.19,91.95,92.18,106278.0,91.9583,92.0681,91.8285,92.0582,106278.0
2025-03-27 11:00:00,92.17,92.21,92.03,92.14,107721.0,92.0482,92.0881,91.9084,92.0182,107721.0
2025-03-27 11:05:00,92.15,92.18,91.74,91.76,92190.0,92.0282,92.0582,91.6187,91.6387,92190.0
2025-03-27 11:10:00,91.76,91.81,91.59,91.74,93988.0,91.6387,91.6886,91.4689,91.6187,93988.0
2025-03-27 11:15:00,91.76,91.85,91.7,91.81,126164.0,91.6387,91.7286,91.5788,91.6886,126164.0
2025-03-27 11:20:00,91.81,92.1,91.69,92.06,119679.0,91.6886,91.9783,91.5688,91.9383,119679.0
2025-03-27 11:25:00,92.05,92.19,91.88,91.91,148844.0,91.9283,92.0681,91.7586,91.7885,148844.0
2025-03-27 11:30:00,91.91,91.91,91.62,91.69,111507.0,91.7885,91.7885,91.4989,91.5688,111507.0
2025-03-27 11:35:00,91.7,91.81,91.3,91.39,115884.0,91.5788,91.6886,91.1793,91.2692,115884.0
2025-03-27 11:40:00,91.36,91.4,91.13,91.29,99708.0,91.2392,91.2792,91.0095,91.1693,99708.0
2025-03-27 11:45:00,91.29,91.32,91.03,91.04,60374.0,91.1693,91.1993,90.9097,90.9197,60374.0
2025-03-27 11:50:00,91.04,91.36,91.01,91.36,67817.0,90.9197,91.2392,90.8897,91.2392,67817.0
2025-03-27 11:55:00,91.37,91.38,91.01,91.03,65817.0,91.2492,91.2592,90.8897,90.9097,65817.0
2025-03-27 12:00:00,91.05,91.12,90.91,91.0,120902.0,90.9297,90.9996,90.7898,90.8797,120902.0
2025-03-27 12:05:00,90.97,91.13,90.86,91.08,77937.0,90.8498,91.0095,90.7399,90.9596,77937.0
2025-03-27 12:10:00,91.11,91.12,90.91,91.07,71837.0,90.9896,90.9996,90.7898,90.9496,71837.0
2025-03-27 12:15:00,91.07,91.28,90.99,91.19,71390.0,90.9496,91.1593,90.8697,91.0695,71390.0
2025-03-27 12:20:00,91.18,91.28,91.1,91.18,76226.0,91.0595,91.1593,90.9796,91.0595,76226.0
2025-03-27 12:25:00,91.13,91.13,90.89,90.92,56238.0,91.0095,91.0095,90.7699,90.7998,56238.0
2025-03-27 12:30:00,90.92,91.1,90.82,90.88,75139.0,90.7998,90.9796,90.7,90.7599,75139.0
2025-03-27 12:35:00,90.87,90.89,90.66,90.75,71856.0,90.7499,90.7699,90.5402,90.63,71856.0
2025-03-27 12:40:00,90.75,90.93,90.68,90.87,49837.0,90.63,90.8098,90.5601,90.7499,49837.0
2025-03-27 12:45:00,90.86,90.91,90.58,90.59,69319.0,90.7399,90.7898,90.4603,90.4703,69319.0
2025-03-27 12:50:00,90.58,90.61,90.43,90.48,112995.0,90.4603,90.4902,90.3105,90.3604,112995.0
2025-03-27 12:55:00,90.47,90.52,90.26,90.27,106371.0,90.3504,90.4004,90.1407,90.1507,106371.0
2025-03-27 13:00:00,90.28,90.49,90.27,90.41,104749.0,90.1607,90.3704,90.1507,90.2905,104749.0
2025-03-27 13:05:00,90.4,90.69,90.38,90.62,73671.0,90.2805,90.5701,90.2605,90.5002,73671.0
2025-03-27 13:10:00,90.65,90.75,90.59,90.75,101812.0,90.5302,90.63,90.4703,90.63,101812.0
2025-03-27 13:15:00,90.76,90.86,90.7,90.77,88446.0,90.64,90.7399,90.5801,90.65,88446.0
2025-03-27 13:20:00,90.75,90.76,90.51,90.65,42299.0,90.63,90.64,90.3904,90.5302,42299.0
2025-03-27 13:25:00,90.62,90.67,90.3,90.35,72429.0,90.5002,90.5502,90.1806,90.2306,72429.0
2025-03-27 13:30:00,90.33,90.54,90.33,90.37,52054.0,90.2106,90.4203,90.2106,90.2506,52054.0
2025-03-27 13:35:00,90.38,90.43,90.31,90.4,27731.0,90.2605,90.3105,90.1906,90.2805,27731.0
2025-03-27 13:40:00,90.39,90.53,90.3,90.47,46660.0,90.2705,90.4103,90.1806,90.3504,46660.0
2025-03-27 13:45:00,90.47,90.73,90.46,90.64,84001.0,90.3504,90.6101,90.3404,90.5202,84001.0
2025-03-27 13:50:00,90.64,90.74,90.43,90.45,73080.0,90.5202,90.6201,90.3105,90.3304,73080.0
2025-03-27 13:55:00,90.44,90.71,90.44,90.62,69938.0,90.3205,90.5901,90.3205,90.5002,69938.0
2025-03-27 14:00:00,90.61,90.89,90.6,90.88,97842.0,90.4902,90.7699,90.4802,90.7599,97842.0
2025-03-27 14:05:00,90.88,91.06,90.88,90.99,76459.0,90.7599,90.9396,90.7599,90.8697,76459.0
2025-03-27 14:10:00,90.98,91.18,90.89,91.17,60410.0,90.8597,91.0595,90.7699,91.0495,60410.0
2025-03-27 14:15:00,91.16,91.18,90.94,91.02,57412.0,91.0395,91.0595,90.8198,90.8997,57412.0
2025-03-27 14:20:00,91.02,91.12,90.99,90.99,93924.0,90.8997,90.9996,90.8697,90.8697,93924.0
2025-03-27 14:25:00,90.99,91.08,90.93,91.03,79557.0,90.8697,90.9596,90.8098,90.9097,79557.0
2025-03-27 14:30:00,91.01,91.09,90.86,90.98,89889.0,90.8897,90.9696,90.7399,90.8597,89889.0
2025-03-27 14:35:00,90.99,91.12,90.97,91.09,39283.0,90.8697,90.9996,90.8498,90.9696,39283.0
2025-03-27 14:40:00,91.11,91.34,91.07,91.24,65251.0,90.9896,91.2193,90.9496,91.1194,65251.0
2025-03-27 14:45:00,91.27,91.48,91.25,91.44,67049.0,91.1494,91.3591,91.1294,91.3191,67049.0
2025-03-27 14:50:00,91.43,91.59,91.42,91.48,69942.0,91.3092,91.4689,91.2992,91.3591,69942.0
2025-03-27 14:55:00,91.48,91.49,91.13,91.15,68726.0,91.3591,91.3691,91.0095,91.0295,68726.0
2025-03-27 15:00:00,91.14,91.44,91.1,91.36,65197.0,91.0195,91.3191,90.9796,91.2392,65197.0
2025-03-27 15:05:00,91.35,91.45,91.25,91.34,53074.0,91.2293,91.3291,91.1294,91.2193,53074.0
2025-03-27 15:10:00,91.35,91.6,91.3,91.6,64327.0,91.2293,91.4789,91.1793,91.4789,64327.0
2025-03-27 15:15:00,91.58,91.69,91.51,91.62,65374.0,91.459,91.5688,91.389,91.4989,65374.0
2025-03-27 15:20:00,91.62,91.87,91.58,91.74,162188.0,91.4989,91.7486,91.459,91.6187,162188.0
2025-03-27 15:25:00,91.73,91.77,91.62,91.74,81701.0,91.6088,91.6487,91.4989,91.6187,81701.0
2025-03-27 15:30:00,91.74,91.78,91.57,91.7,103530.0,91.6187,91.6587,91.449,91.5788,103530.0
2025-03-27 15:35:00,91.7,91.73,91.52,91.53,86653.0,91.5788,91.6088,91.399,91.409,86653.0
2025-03-27 15:40:00,91.54,91.64,91.42,91.46,121127.0,91.419,91.5189,91.2992,91.3391,121127.0
2025-03-27 15:45:00,91.46,91.51,91.24,91.36,139876.0,91.3391,91.389,91.1194,91.2392,139876.0
2025-03-27 15:50:00,91.34,91.34,90.77,91.09,348557.0,91.2193,91.2193,90.65,90.9696,348557.0
2025-03-27 15:55:00,91.12,91.32,91.09,91.12,575198.0,90.9996,91.1993,90.9696,90.9996,575198.0
2025-03-28 09:30:00,90.6,90.7,90.0,90.31,396227.0,90.4802,90.5801,89.881,90.1906,396227.0
2025-03-28 09:35:00,90.32,90.84,90.27,90.69,218669.0,90.2006,90.7199,90.1507,90.5701,218669.0
2025-03-28 09:40:00,90.68,90.89,90.35,90.42,144243.0,90.5601,90.7699,90.2306,90.3005,144243.0
2025-03-28 09:45:00,90.41,90.82,90.3,90.77,76647.0,90.2905,90.7,90.1806,90.65,76647.0
2025-03-28 09:50:00,90.75,90.76,90.13,90.2,124569.0,90.63,90.64,90.0109,90.0808,124569.0
2025-03-28 09:55:00,90.19,90.26,90.07,90.18,86899.0,90.0708,90.1407,89.9509,90.0608,86899.0
2025-03-28 10:00:00,90.16,90.22,89.7,89.74,375957.0,90.0408,90.1008,89.5814,89.6214,375957.0
2025-03-28 10:05:00,89.75,89.78,89.01,89.23,347294.0,89.6314,89.6613,88.8923,89.1121,347294.0
2025-03-28 10:10:00,89.22,89.31,88.75,88.84,385628.0,89.1021,89.192,88.6327,88.7226,385628.0
2025-03-28 10:15:00,88.83,89.23,88.82,88.97,225148.0,88.7126,89.1121,88.7026,88.8524,225148.0
2025-03-28 10:20:00,88.94,89.14,88.81,89.02,172463.0,88.8224,89.0222,88.6926,88.9023,172463.0
2025-03-28 10:25:00,89.04,89.12,88.6,88.72,209990.0,88.9223,89.0022,88.4829,88.6027,209990.0
2025-03-28 10:30:00,88.72,88.97,88.61,88.72,143489.0,88.6027,88.8524,88.4929,88.6027,143489.0
2025-03-28 10:35:00,88.75,89.11,88.69,89.04,133159.0,88.6327,88.9922,88.5728,88.9223,133159.0
2025-03-28 10:40:00,89.06,89.25,88.95,89.1,133144.0,88.9423,89.132,88.8324,88.9822,133144.0
2025-03-28 10:45:00,89.08,89.12,88.8,88.87,126318.0,88.9623,89.0022,88.6826,88.7525,126318.0
2025-03-28 10:50:00,88.87,88.99,88.8,88.91,105318.0,88.7525,88.8724,88.6826,88.7925,105318.0
2025-03-28 10:55:00,88.89,88.89,88.44,88.51,200376.0,88.7725,88.7725,88.3231,88.393,200376.0
2025-03-28 11:00:00,88.52,88.56,87.9,87.95,438979.0,88.403,88.4429,87.7838,87.8338,438979.0
2025-03-28 11:05:00,87.96,88.14,87.93,88.0,211453.0,87.8437,88.0235,87.8138,87.8837,211453.0
2025-03-28 11:10:00,88.03,88.39,88.0,88.37,174570.0,87.9136,88.2732,87.8837,88.2532,174570.0
2025-03-28 11:15:00,88.38,88.5,88.22,88.39,128537.0,88.2632,88.383,88.1034,88.2732,128537.0
2025-03-28 11:20:00,88.37,88.48,88.27,88.29,68394.0,88.2532,88.3631,88.1533,88.1733,68394.0
2025-03-28 11:25:00,88.3,88.5,88.23,88.32,77173.0,88.1833,88.383,88.1134,88.2033,77173.0
2025-03-28 11:30:00,88.32,88.43,88.24,88.38,81390.0,88.2033,88.3131,88.1234,88.2632,81390.0
2025-03-28 11:35:00,88.36,88.53,88.3,88.44,78672.0,88.2432,88.413,88.1833,88.3231,78672.0
2025-03-28 11:40:00,88.43,88.59,88.33,88.43,130339.0,88.3131,88.4729,88.2132,88.3131,130339.0
2025-03-28 11:45:00,88.46,88.48,88.25,88.37,65722.0,88.3431,88.3631,88.1334,88.2532,65722.0
2025-03-28 11:50:00,88.36,88.41,88.06,88.09,86719.0,88.2432,88.2931,87.9436,87.9736,86719.0
2025-03-28 11:55:00,88.09,88.16,87.98,88.0,99363.0,87.9736,88.0435,87.8637,87.8837,99363.0
2025-03-28 12:00:00,87.98,88.15,87.98,88.09,64596.0,87.8637,88.0335,87.8637,87.9736,64596.0
2025-03-28 12:05:00,88.09,88.23,88.0,88.03,54189.0,87.9736,88.1134,87.8837,87.9136,54189.0
2025-03-28 12:10:00,88.03,88.23,88.02,88.14,43122.0,87.9136,88.1134,87.9037,88.0235,43122.0
2025-03-28 12:15:00,88.14,88.18,87.81,87.84,125277.0,88.0235,88.0634,87.6939,87.7239,125277.0
2025-03-28 12:20:00,87.82,87.91,87.71,87.88,112522.0,87.7039,87.7938,87.5941,87.7638,112522.0
2025-03-28 12:25:00,87.89,88.08,87.86,88.03,69684.0,87.7738,87.9636,87.7439,87.9136,69684.0
2025-03-28 12:30:00,88.0,88.18,88.0,88.17,93329.0,87.8837,88.0634,87.8837,88.0535,93329.0
2025-03-28 12:35:00,88.16,88.25,88.05,88.07,80498.0,88.0435,88.1334,87.9336,87.9536,80498.0
2025-03-28 12:40:00,88.07,88.19,88.02,88.08,149626.0,87.9536,88.0734,87.9037,87.9636,149626.0
2025-03-28 12:45:00,88.07,88.15,87.96,88.03,59502.0,87.9536,88.0335,87.8437,87.9136,59502.0
2025-03-28 12:50:00,88.03,88.31,88.02,88.29,80089.0,87.9136,88.1933,87.9037,88.1733,80089.0
2025-03-28 12:55:00,88.29,88.33,88.08,88.12,64323.0,88.1733,88.2132,87.9636,88.0035,64323.0
2025-03-28 13:00:00,88.11,88.28,87.98,88.22,129010.0,87.9935,88.1633,87.8637,88.1034,129010.0
2025-03-28 13:05:00,88.21,88.21,87.66,87.66,183719.0,88.0934,88.0934,87.5441,87.5441,183719.0
2025-03-28 13:10:00,87.67,87.81,87.6,87.81,123089.0,87.5541,87.6939,87.4842,87.6939,123089.0
2025-03-28 13:15:00,87.8,88.0,87.71,87.9,138759.0,87.6839,87.8837,87.5941,87.7838,138759.0
2025-03-28 13:20:00,87.88,87.98,87.8,87.93,57570.0,87.7638,87.8637,87.6839,87.8138,57570.0
2025-03-28 13:25:00,87.93,87.94,87.67,87.78,70244.0,87.8138,87.8238,87.5541,87.664,70244.0
2025-03-28 13:30:00,87.78,87.89,87.74,87.81,48442.0,87.664,87.7738,87.624,87.6939,48442.0
2025-03-28 13:35:00,87.82,88.07,87.73,88.04,69624.0,87.7039,87.9536,87.614,87.9236,69624.0
2025-03-28 13:40:00,88.06,88.11,87.96,87.98,71522.0,87.9436,87.9935,87.8437,87.8637,71522.0
2025-03-28 13:45:00,87.99,88.1,87.92,87.95,42586.0,87.8737,87.9836,87.8038,87.8338,42586.0
2025-03-28 13:50:00,87.95,88.02,87.91,87.95,29269.0,87.8338,87.9037,87.7938,87.8338,29269.0
2025-03-28 13:55:00,87.96,88.23,87.94,88.21,80377.0,87.8437,88.1134,87.8238,88.0934,80377.0
2025-03-28 14:00:00,88.2,88.36,88.13,88.16,68242.0,88.0834,88.2432,88.0135,88.0435,68242.0
2025-03-28 14:05:00,88.17,88.35,88.14,88.35,60009.0,88.0535,88.2332,88.0235,88.2332,60009.0
2025-03-28 14:10:00,88.35,88.48,88.28,88.37,94404.0,88.2332,88.3631,88.1633,88.2532,94404.0
2025-03-28 14:15:00,88.35,88.44,88.2,88.32,39875.0,88.2332,88.3231,88.0834,88.2033,39875.0
2025-03-28 14:20:00,88.34,88.37,88.15,88.19,52730.0,88.2232,88.2532,88.0335,88.0734,52730.0
2025-03-28 14:25:00,88.19,88.23,88.11,88.2,49526.0,88.0734,88.1134,87.9935,88.0834,49526.0
2025-03-28 14:30:00,88.18,88.31,88.15,88.23,43653.0,88.0634,88.1933,88.0335,88.1134,43653.0
2025-03-28 14:35:00,88.23,88.24,88.03,88.05,66950.0,88.1134,88.1234,87.9136,87.9336,66950.0
2025-03-28 14:40:00,88.05,88.09,88.0,88.04,53095.0,87.9336,87.9736,87.8837,87.9236,53095.0
2025-03-28 14:45:00,88.02,88.08,87.93,87.97,83158.0,87.9037,87.9636,87.8138,87.8537,83158.0
2025-03-28 14:50:00,87.97,88.18,87.92,88.18,66055.0,87.8537,88.0634,87.8038,88.0634,66055.0
2025-03-28 14:55:00,88.2,88.46,88.2,88.45,121863.0,88.0834,88.3431,88.0834,88.3331,121863.0
2025-03-28 15:00:00,88.45,88.55,88.33,88.52,97671.0,88.3331,88.433,88.2132,88.403,97671.0
2025-03-28 15:05:00,88.53,88.69,88.5,88.53,101149.0,88.413,88.5728,88.383,88.413,101149.0
2025-03-28 15:10:00,88.54,88.56,88.31,88.42,99242.0,88.423,88.4429,88.1933,88.3031,99242.0
2025-03-28 15:15:00,88.42,88.43,88.13,88.25,98119.0,88.3031,88.3131,88.0135,88.1334,98119.0
2025-03-28 15:20:00,88.24,88.28,88.04,88.1,68386.0,88.1234,88.1633,87.9236,87.9836,68386.0
2025-03-28 15:25:00,88.11,88.15,87.97,88.01,89019.0,87.9935,88.0335,87.8537,87.8937,89019.0
2025-03-28 15:30:00,88.01,88.16,87.85,87.85,99599.0,87.8937,88.0435,87.7339,87.7339,99599.0
2025-03-28 15:35:00,87.85,88.08,87.82,87.98,103129.0,87.7339,87.9636,87.7039,87.8637,103129.0
2025-03-28 15:40:00,87.97,88.06,87.92,88.02,141847.0,87.8537,87.9436,87.8038,87.9037,141847.0
2025-03-28 15:45:00,88.01,88.17,87.86,88.14,198845.0,87.8937,88.0535,87.7439,88.0235,198845.0
2025-03-28 15:50:00,88.16,88.6,88.01,88.55,351940.0,88.0435,88.4829,87.8937,88.433,351940.0
2025-03-28 15:55:00,88.57,88.73,88.42,88.45,734435.0,88.4529,88.6127,88.3031,88.3331,734435.0
2025-03-31 09:30:00,86.08,86.2,84.75,84.88,1154263.0,86.08,86.2,84.75,84.88,1154263.0
2025-03-31 09:35:00,84.86,85.45,84.83,85.26,444946.0,84.86,85.45,84.83,85.26,444946.0
2025-03-31 09:40:00,85.27,85.29,84.24,84.33,498856.0,85.27,85.29,84.24,84.33,498856.0
2025-03-31 09:45:00,84.32,84.61,84.1,84.45,344775.0,84.32,84.61,84.1,84.45,344775.0
2025-03-31 09:50:00,84.46,85.02,84.22,85.01,394176.0,84.46,85.02,84.22,85.01,394176.0
2025-03-31 09:55:00,85.0,85.36,84.96,85.09,316548.0,85.0,85.36,84.96,85.09,316548.0
2025-03-31 10:00:00,85.07,85.5,85.07,85.47,387307.0,85.07,85.5,85.07,85.47,387307.0
2025-03-31 10:05:00,85.47,85.52,85.11,85.39,322992.0,85.47,85.52,85.11,85.39,322992.0
2025-03-31 10:10:00,85.38,85.68,85.33,85.6,304860.0,85.38,85.68,85.33,85.6,304860.0
2025-03-31 10:15:00,85.61,85.7,85.04,85.06,258123.0,85.61,85.7,85.04,85.06,258123.0
2025-03-31 10:20:00,85.05,85.28,84.91,84.92,151388.0,85.05,85.28,84.91,84.92,151388.0
2025-03-31 10:25:00,84.89,84.9,84.68,84.7,133294.0,84.89,84.9,84.68,84.7,133294.0
2025-03-31 10:30:00,84.7,85.42,84.7,85.39,159738.0,84.7,85.42,84.7,85.39,159738.0
2025-03-31 10:35:00,85.4,85.45,85.18,85.35,230047.0,85.4,85.45,85.18,85.35,230047.0
2025-03-31 10:40:00,85.34,85.42,85.08,85.26,102028.0,85.34,85.42,85.08,85.26,102028.0
2025-03-31 10:45:00,85.27,85.54,85.24,85.54,159135.0,85.27,85.54,85.24,85.54,159135.0
2025-03-31 10:50:00,85.52,85.59,85.26,85.54,207856.0,85.52,85.59,85.26,85.54,207856.0
2025-03-31 10:55:00,85.54,85.54,85.03,85.11,198604.0,85.54,85.54,85.03,85.11,198604.0
2025-03-31 11:00:00,85.11,85.31,85.04,85.06,128864.0,85.11,85.31,85.04,85.06,128864.0
2025-03-31 11:05:00,85.05,85.3,84.82,84.84,171713.0,85.05,85.3,84.82,84.84,171713.0
2025-03-31 11:10:00,84.84,84.92,84.55,84.75,192586.0,84.84,84.92,84.55,84.75,192586.0
2025-03-31 11:15:00,84.76,85.11,84.74,84.97,192131.0,84.76,85.11,84.74,84.97,192131.0
2025-03-31 11:20:00,84.99,85.36,84.99,85.31,130185.0,84.99,85.36,84.99,85.31,130185.0
2025-03-31 11:25:00,85.3,85.43,85.03,85.12,86512.0,85.3,85.43,85.03,85.12,86512.0
2025-03-31 11:30:00,85.11,85.21,85.02,85.15,82572.0,85.11,85.21,85.02,85.15,82572.0
2025-03-31 11:35:00,85.15,85.3,85.09,85.17,80828.0,85.15,85.3,85.09,85.17,80828.0
2025-03-31 11:40:00,85.17,85.3,85.04,85.29,94748.0,85.17,85.3,85.04,85.29,94748.0
2025-03-31 11:45:00,85.28,85.44,85.21,85.33,112401.0,85.28,85.44,85.21,85.33,112401.0
2025-03-31 11:50:00,85.31,85.52,85.23,85.42,102507.0,85.31,85.52,85.23,85.42,102507.0
2025-03-31 11:55:00,85.41,85.49,85.13,85.22,62723.0,85.41,85.49,85.13,85.22,62723.0
2025-03-31 12:00:00,85.22,85.35,85.15,85.22,58175.0,85.22,85.35,85.15,85.22,58175.0
2025-03-31 12:05:00,85.22,85.27,84.91,85.01,131697.0,85.22,85.27,84.91,85.01,131697.0
2025-03-31 12:10:00,85.02,85.03,84.74,85.01,188258.0,85.02,85.03,84.74,85.01,188258.0
2025-03-31 12:15:00,85.0,85.16,84.9,85.13,53149.0,85.0,85.16,84.9,85.13,53149.0
2025-03-31 12:20:00,85.14,85.23,84.97,85.16,67340.0,85.14,85.23,84.97,85.16,67340.0
2025-03-31 12:25:00,85.16,85.64,85.15,85.63,101773.0,85.16,85.64,85.15,85.63,101773.0
2025-03-31 12:30:00,85.62,85.73,85.47,85.62,119534.0,85.62,85.73,85.47,85.62,119534.0
2025-03-31 12:35:00,85.66,85.72,85.44,85.55,57751.0,85.66,85.72,85.44,85.55,57751.0
2025-03-31 12:40:00,85.55,85.63,85.41,85.48,53088.0,85.55,85.63,85.41,85.48,53088.0
2025-03-31 12:45:00,85.48,85.73,85.42,85.73,46076.0,85.48,85.73,85.42,85.73,46076.0
2025-03-31 12:50:00,85.72,85.86,85.66,85.82,77839.0,85.72,85.86,85.66,85.82,77839.0
2025-03-31 12:55:00,85.78,85.78,85.35,85.37,70749.0,85.78,85.78,85.35,85.37,70749.0
2025-03-31 13:00:00,85.36,85.65,85.35,85.63,61736.0,85.36,85.65,85.35,85.63,61736.0
2025-03-31 13:05:00,85.6,85.77,85.55,85.75,78772.0,85.6,85.77,85.55,85.75,78772.0
2025-03-31 13:10:00,85.76,86.08,85.75,85.92,126211.0,85.76,86.08,85.75,85.92,126211.0
2025-03-31 13:15:00,85.93,85.96,85.65,85.67,90374.0,85.93,85.96,85.65,85.67,90374.0
2025-03-31 13:20:00,85.67,85.83,85.64,85.8,65387.0,85.67,85.83,85.64,85.8,65387.0
2025-03-31 13:25:00,85.8,85.87,85.63,85.72,72446.0,85.8,85.87,85.63,85.72,72446.0
2025-03-31 13:30:00,85.73,85.74,85.61,85.66,61810.0,85.73,85.74,85.61,85.66,61810.0
2025-03-31 13:35:00,85.69,85.81,85.6,85.71,43420.0,85.69,85.81,85.6,85.71,43420.0
2025-03-31 13:40:00,85.69,85.71,85.37,85.38,64512.0,85.69,85.71,85.37,85.38,64512.0
2025-03-31 13:45:00,85.4,85.46,85.23,85.34,88063.0,85.4,85.46,85.23,85.34,88063.0
2025-03-31 13:50:00,85.34,85.57,85.31,85.47,49824.0,85.34,85.57,85.31,85.47,49824.0
2025-03-31 13:55:00,85.48,85.48,85.16,85.18,70907.0,85.48,85.48,85.16,85.18,70907.0
2025-03-31 14:00:00,85.18,85.56,85.16,85.52,78881.0,85.18,85.56,85.16,85.52,78881.0
2025-03-31 14:05:00,85.52,85.87,85.49,85.83,94180.0,85.52,85.87,85.49,85.83,94180.0
2025-03-31 14:10:00,85.83,86.09,85.82,85.84,101674.0,85.83,86.09,85.82,85.84,101674.0
2025-03-31 14:15:00,85.85,86.0,85.72,85.97,97584.0,85.85,86.0,85.72,85.97,97584.0
2025-03-31 14:20:00,85.98,86.03,85.81,85.94,73740.0,85.98,86.03,85.81,85.94,73740.0
2025-03-31 14:25:00,85.94,86.09,85.9,86.07,73578.0,85.94,86.09,85.9,86.07,73578.0
2025-03-31 14:30:00,86.08,86.31,86.0,86.22,169766.0,86.08,86.31,86.0,86.22,169766.0
2025-03-31 14:35:00,86.22,86.61,86.21,86.57,201901.0,86.22,86.61,86.21,86.57,201901.0
2025-03-31 14:40:00,86.57,86.62,86.41,86.42,105989.0,86.57,86.62,86.41,86.42,105989.0
2025-03-31 14:45:00,86.44,86.48,86.12,86.44,109487.0,86.44,86.48,86.12,86.44,109487.0
2025-03-31 14:50:00,86.43,86.67,86.41,86.62,126794.0,86.43,86.67,86.41,86.62,126794.0
2025-03-31 14:55:00,86.62,86.62,86.21,86.22,88170.0,86.62,86.62,86.21,86.22,88170.0
2025-03-31 15:00:00,86.21,86.6,86.2,86.55,78022.0,86.21,86.6,86.2,86.55,78022.0
2025-03-31 15:05:00,86.54,86.62,86.4,86.46,76286.0,86.54,86.62,86.4,86.46,76286.0
2025-03-31 15:10:00,86.45,86.84,86.43,86.62,107594.0,86.45,86.84,86.43,86.62,107594.0
2025-03-31 15:15:00,86.62,86.74,86.5,86.6,97624.0,86.62,86.74,86.5,86.6,97624.0
2025-03-31 15:20:00,86.59,86.79,86.57,86.62,93959.0,86.59,86.79,86.57,86.62,93959.0
2025-03-31 15:25:00,86.62,86.63,86.24,86.31,121299.0,86.62,86.63,86.24,86.31,121299.0
2025-03-31 15:30:00,86.31,86.73,86.24,86.73,102437.0,86.31,86.73,86.24,86.73,102437.0
2025-03-31 15:35:00,86.72,86.82,86.52,86.73,138894.0,86.72,86.82,86.52,86.73,138894.0
2025-03-31 15:40:00,86.73,87.09,86.73,86.86,196480.0,86.73,87.09,86.73,86.86,196480.0
2025-03-31 15:45:00,86.86,87.09,86.79,86.89,238981.0,86.86,87.09,86.79,86.89,238981.0
2025-03-31 15:50:00,86.88,87.06,86.17,86.65,330763.0,86.88,87.06,86.17,86.65,330763.0
2025-03-31 15:55:00,86.65,87.03,86.63,86.89,920092.0,86.65,87.03,86.63,86.89,920092.0
2025-04-01 09:30:00,88.51,88.55,87.5,87.52,736517.0,88.51,88.55,87.5,87.52,736517.0
2025-04-01 09:35:00,87.52,87.83,87.03,87.32,419309.0,87.52,87.83,87.03,87.32,419309.0
2025-04-01 09:40:00,87.34,88.0,87.21,87.65,287006.0,87.34,88.0,87.21,87.65,287006.0
2025-04-01 09:45:00,87.67,87.88,87.33,87.73,187065.0,87.67,87.88,87.33,87.73,187065.0
2025-04-01 09:50:00,87.72,87.8,87.27,87.31,135972.0,87.72,87.8,87.27,87.31,135972.0
2025-04-01 09:55:00,87.29,87.36,86.89,86.89,166409.0,87.29,87.36,86.89,86.89,166409.0
2025-04-01 10:00:00,86.92,87.22,86.55,86.61,266610.0,86.92,87.22,86.55,86.61,266610.0
2025-04-01 10:05:00,86.62,86.92,86.45,86.79,194962.0,86.62,86.92,86.45,86.79,194962.0
2025-04-01 10:10:00,86.8,86.9,86.24,86.31,133090.0,86.8,86.9,86.24,86.31,133090.0
2025-04-01 10:15:00,86.33,86.61,86.28,86.49,157859.0,86.33,86.61,86.28,86.49,157859.0
2025-04-01 10:20:00,86.5,86.8,86.29,86.74,138381.0,86.5,86.8,86.29,86.74,138381.0
2025-04-01 10:25:00,86.75,86.88,86.55,86.69,99232.0,86.75,86.88,86.55,86.69,99232.0
2025-04-01 10:30:00,86.67,87.02,86.65,86.89,137840.0,86.67,87.02,86.65,86.89,137840.0
2025-04-01 10:35:00,86.9,87.41,86.86,87.18,214456.0,86.9,87.41,86.86,87.18,214456.0
2025-04-01 10:40:00,87.16,87.63,87.09,87.41,152677.0,87.16,87.63,87.09,87.41,152677.0
2025-04-01 10:45:00,87.38,87.6,87.35,87.56,81094.0,87.38,87.6,87.35,87.56,81094.0
2025-04-01 10:50:00,87.56,88.17,87.55,88.16,208728.0,87.56,88.17,87.55,88.16,208728.0
2025-04-01 10:55:00,88.17,88.27,87.97,88.27,209903.0,88.17,88.27,87.97,88.27,209903.0
2025-04-01 11:00:00,88.26,88.37,88.08,88.26,166284.0,88.26,88.37,88.08,88.26,166284.0
2025-04-01 11:05:00,88.23,88.47,88.21,88.41,153182.0,88.23,88.47,88.21,88.41,153182.0
2025-04-01 11:10:00,88.42,88.67,88.15,88.61,162534.0,88.42,88.67,88.15,88.61,162534.0
2025-04-01 11:15:00,88.61,88.79,88.48,88.53,120894.0,88.61,88.79,88.48,88.53,120894.0
2025-04-01 11:20:00,88.52,88.85,88.44,88.8,181151.0,88.52,88.85,88.44,88.8,181151.0
2025-04-01 11:25:00,88.79,88.85,88.57,88.58,125584.0,88.79,88.85,88.57,88.58,125584.0
2025-04-01 11:30:00,88.59,88.59,88.28,88.4,138835.0,88.59,88.59,88.28,88.4,138835.0
2025-04-01 11:35:00,88.39,88.4,88.04,88.15,85473.0,88.39,88.4,88.04,88.15,85473.0
2025-04-01 11:40:00,88.13,88.14,87.85,88.08,136793.0,88.13,88.14,87.85,88.08,136793.0
2025-04-01 11:45:00,88.08,88.41,88.06,88.3,75059.0,88.08,88.41,88.06,88.3,75059.0
2025-04-01 11:50:00,88.29,88.36,88.1,88.24,68092.0,88.29,88.36,88.1,88.24,68092.0
2025-04-01 11:55:00,88.26,88.47,88.16,88.39,67551.0,88.26,88.47,88.16,88.39,67551.0
2025-04-01 12:00:00,88.38,88.55,88.27,88.36,72129.0,88.38,88.55,88.27,88.36,72129.0
2025-04-01 12:05:00,88.38,88.46,88.25,88.38,62212.0,88.38,88.46,88.25,88.38,62212.0
2025-04-01 12:10:00,88.38,88.74,88.34,88.61,108025.0,88.38,88.74,88.34,88.61,108025.0
2025-04-01 12:15:00,88.6,88.79,88.53,88.67,82633.0,88.6,88.79,88.53,88.67,82633.0
2025-04-01 12:20:00,88.67,88.8,88.38,88.43,124036.0,88.67,88.8,88.38,88.43,124036.0
2025-04-01 12:25:00,88.42,88.42,88.03,88.21,145263.0,88.42,88.42,88.03,88.21,145263.0
2025-04-01 12:30:00,88.19,88.4,88.02,88.24,83458.0,88.19,88.4,88.02,88.24,83458.0
2025-04-01 12:35:00,88.25,88.26,87.88,87.91,78450.0,88.25,88.26,87.88,87.91,78450.0
2025-04-01 12:40:00,87.92,87.93,87.65,87.72,76030.0,87.92,87.93,87.65,87.72,76030.0
2025-04-01 12:45:00,87.7,88.1,87.68,88.1,46192.0,87.7,88.1,87.68,88.1,46192.0
2025-04-01 12:50:00,88.1,88.3,88.01,88.2,71762.0,88.1,88.3,88.01,88.2,71762.0
2025-04-01 12:55:00,88.17,88.35,88.09,88.18,50705.0,88.17,88.35,88.09,88.18,50705.0
2025-04-01 13:00:00,88.18,88.32,88.14,88.26,32866.0,88.18,88.32,88.14,88.26,32866.0
2025-04-01 13:05:00,88.24,88.24,88.06,88.15,39231.0,88.24,88.24,88.06,88.15,39231.0
2025-04-01 13:10:00,88.13,88.45,88.05,88.43,63439.0,88.13,88.45,88.05,88.43,63439.0
2025-04-01 13:15:00,88.41,88.51,88.18,88.18,50674.0,88.41,88.51,88.18,88.18,50674.0
2025-04-01 13:20:00,88.21,88.37,88.2,88.34,42993.0,88.21,88.37,88.2,88.34,42993.0
2025-04-01 13:25:00,88.31,88.42,88.18,88.24,35180.0,88.31,88.42,88.18,88.24,35180.0
2025-04-01 13:30:00,88.23,88.45,88.23,88.26,52071.0,88.23,88.45,88.23,88.26,52071.0
2025-04-01 13:35:00,88.23,88.43,88.23,88.37,70873.0,88.23,88.43,88.23,88.37,70873.0
2025-04-01 13:40:00,88.36,88.53,88.26,88.31,71466.0,88.36,88.53,88.26,88.31,71466.0
2025-04-01 13:45:00,88.3,88.44,88.2,88.42,40184.0,88.3,88.44,88.2,88.42,40184.0
2025-04-01 13:50:00,88.41,88.51,88.25,88.25,80095.0,88.41,88.51,88.25,88.25,80095.0
2025-04-01 13:55:00,88.25,88.29,88.01,88.01,61075.0,88.25,88.29,88.01,88.01,61075.0
2025-04-01 14:00:00,88.02,88.07,87.57,87.63,90250.0,88.02,88.07,87.57,87.63,90250.0
2025-04-01 14:05:00,87.65,87.71,87.43,87.44,54772.0,87.65,87.71,87.43,87.44,54772.0
2025-04-01 14:10:00,87.45,87.7,87.38,87.64,106493.0,87.45,87.7,87.38,87.64,106493.0
2025-04-01 14:15:00,87.63,87.66,87.22,87.3,97346.0,87.63,87.66,87.22,87.3,97346.0
2025-04-01 14:20:00,87.31,87.34,87.04,87.04,95529.0,87.31,87.34,87.04,87.04,95529.0
2025-04-01 14:25:00,87.05,87.31,87.05,87.21,105506.0,87.05,87.31,87.05,87.21,105506.0
2025-04-01 14:30:00,87.2,87.52,87.2,87.4,81826.0,87.2,87.52,87.2,87.4,81826.0
2025-04-01 14:35:00,87.43,87.47,87.33,87.38,46497.0,87.43,87.47,87.33,87.38,46497.0
2025-04-01 14:40:00,87.39,87.63,87.39,87.61,56909.0,87.39,87.63,87.39,87.61,56909.0
2025-04-01 14:45:00,87.61,87.61,87.36,87.36,50487.0,87.61,87.61,87.36,87.36,50487.0
2025-04-01 14:50:00,87.37,87.51,87.31,87.5,58573.0,87.37,87.51,87.31,87.5,58573.0
2025-04-01 14:55:00,87.51,87.72,87.51,87.61,71410.0,87.51,87.72,87.51,87.61,71410.0
2025-04-01 15:00:00,87.6,87.83,87.55,87.7,68593.0,87.6,87.83,87.55,87.7,68593.0
2025-04-01 15:05:00,87.71,87.88,87.67,87.73,91336.0,87.71,87.88,87.67,87.73,91336.0
2025-04-01 15:10:00,87.73,87.89,87.71,87.88,57320.0,87.73,87.89,87.71,87.88,57320.0
2025-04-01 15:15:00,87.88,88.0,87.79,87.82,73411.0,87.88,88.0,87.79,87.82,73411.0
2025-04-01 15:20:00,87.82,88.01,87.82,87.99,54857.0,87.82,88.01,87.82,87.99,54857.0
2025-04-01 15:25:00,87.99,88.08,87.9,87.9,101414.0,87.99,88.08,87.9,87.9,101414.0
2025-04-01 15:30:00,87.9,88.29,87.83,88.2,156621.0,87.9,88.29,87.83,88.2,156621.0
2025-04-01 15:35:00,88.19,88.42,88.19,88.38,118931.0,88.19,88.42,88.19,88.38,118931.0
2025-04-01 15:40:00,88.38,88.55,88.36,88.54,172283.0,88.38,88.55,88.36,88.54,172283.0
2025-04-01 15:45:00,88.53,88.64,88.44,88.6,192151.0,88.53,88.64,88.44,88.6,192151.0
2025-04-01 15:50:00,88.59,88.85,88.41,88.84,339921.0,88.59,88.85,88.41,88.84,339921.0
2025-04-01 15:55:00,88.84,88.89,88.62,88.74,556000.0,88.84,88.89,88.62,88.74,556000.0
2025-04-02 09:30:00,87.13,87.36,86.7,87.09,453642.0,87.13,87.36,86.7,87.09,453642.0
2025-04-02 09:35:00,87.09,87.8,86.85,87.44,259124.0,87.09,87.8,86.85,87.44,259124.0
2025-04-02 09:40:00,87.41,87.51,86.78,87.3,241102.0,87.41,87.51,86.78,87.3,241102.0
2025-04-02 09:45:00,87.32,87.81,87.21,87.76,212426.0,87.32,87.81,87.21,87.76,212426.0
2025-04-02 09:50:00,87.75,87.9,87.28,87.32,197695.0,87.75,87.9,87.28,87.32,197695.0
2025-04-02 09:55:00,87.3,87.51,87.14,87.14,122798.0,87.3,87.51,87.14,87.14,122798.0
2025-04-02 10:00:00,87.12,87.85,86.96,87.7,198483.0,87.12,87.85,86.96,87.7,198483.0
2025-04-02 10:05:00,87.68,87.76,87.31,87.45,161936.0,87.68,87.76,87.31,87.45,161936.0
2025-04-02 10:10:00,87.4,87.54,87.1,87.33,124984.0,87.4,87.54,87.1,87.33,124984.0
2025-04-02 10:15:00,87.28,87.65,87.23,87.45,105027.0,87.28,87.65,87.23,87.45,105027.0
2025-04-02 10:20:00,87.45,87.81,87.36,87.73,74692.0,87.45,87.81,87.36,87.73,74692.0
2025-04-02 10:25:00,87.72,87.74,87.36,87.61,90351.0,87.72,87.74,87.36,87.61,90351.0
2025-04-02 10:30:00,87.61,87.79,87.52,87.55,102925.0,87.61,87.79,87.52,87.55,102925.0
2025-04-02 10:35:00,87.55,87.55,87.26,87.45,93427.0,87.55,87.55,87.26,87.45,93427.0
2025-04-02 10:40:00,87.42,87.62,87.34,87.47,61474.0,87.42,87.62,87.34,87.47,61474.0
2025-04-02 10:45:00,87.45,87.62,87.31,87.45,59859.0,87.45,87.62,87.31,87.45,59859.0
2025-04-02 10:50:00,87.44,87.55,87.38,87.45,66875.0,87.44,87.55,87.38,87.45,66875.0
2025-04-02 10:55:00,87.44,87.7,87.43,87.65,121869.0,87.44,87.7,87.43,87.65,121869.0
2025-04-02 11:00:00,87.62,87.71,87.41,87.67,69404.0,87.62,87.71,87.41,87.67,69404.0
2025-04-02 11:05:00,87.67,87.84,87.58,87.83,51507.0,87.67,87.84,87.58,87.83,51507.0
2025-04-02 11:10:00,87.83,87.85,87.61,87.61,49227.0,87.83,87.85,87.61,87.61,49227.0
2025-04-02 11:15:00,87.61,88.06,87.61,88.05,135121.0,87.61,88.06,87.61,88.05,135121.0
2025-04-02 11:20:00,88.07,88.44,88.04,88.27,392125.0,88.07,88.44,88.04,88.27,392125.0
2025-04-02 11:25:00,88.26,88.63,88.26,88.33,136389.0,88.26,88.63,88.26,88.33,136389.0
2025-04-02 11:30:00,88.32,88.44,88.24,88.39,102534.0,88.32,88.44,88.24,88.39,102534.0
2025-04-02 11:35:00,88.37,88.69,88.28,88.55,86989.0,88.37,88.69,88.28,88.55,86989.0
2025-04-02 11:40:00,88.53,88.63,88.43,88.45,76294.0,88.53,88.63,88.43,88.45,76294.0
2025-04-02 11:45:00,88.47,88.51,88.19,88.27,124924.0,88.47,88.51,88.19,88.27,124924.0
2025-04-02 11:50:00,88.27,88.3,88.09,88.23,68994.0,88.27,88.3,88.09,88.23,68994.0
2025-04-02 11:55:00,88.21,88.47,88.18,88.33,47683.0,88.21,88.47,88.18,88.33,47683.0
2025-04-02 12:00:00,88.35,88.49,88.26,88.36,43655.0,88.35,88.49,88.26,88.36,43655.0
2025-04-02 12:05:00,88.36,88.47,88.31,88.35,46099.0,88.36,88.47,88.31,88.35,46099.0
2025-04-02 12:10:00,88.36,88.7,88.36,88.63,81269.0,88.36,88.7,88.36,88.63,81269.0
2025-04-02 12:15:00,88.65,88.77,88.59,88.67,77928.0,88.65,88.77,88.59,88.67,77928.0
2025-04-02 12:20:00,88.69,88.82,88.61,88.8,60304.0,88.69,88.82,88.61,88.8,60304.0
2025-04-02 12:25:00,88.78,89.05,88.68,89.01,196546.0,88.78,89.05,88.68,89.01,196546.0
2025-04-02 12:30:00,89.01,89.09,88.9,89.0,97591.0,89.01,89.09,88.9,89.0,97591.0
2025-04-02 12:35:00,88.99,89.03,88.81,88.96,65943.0,88.99,89.03,88.81,88.96,65943.0
2025-04-02 12:40:00,88.97,89.12,88.83,89.1,81596.0,88.97,89.12,88.83,89.1,81596.0
2025-04-02 12:45:00,89.12,89.45,88.99,89.45,94317.0,89.12,89.45,88.99,89.45,94317.0
2025-04-02 12:50:00,89.42,89.5,89.18,89.25,105430.0,89.42,89.5,89.18,89.25,105430.0
2025-04-02 12:55:00,89.24,89.37,89.1,89.32,49535.0,89.24,89.37,89.1,89.32,49535.0
2025-04-02 13:00:00,89.34,89.47,89.31,89.43,73412.0,89.34,89.47,89.31,89.43,73412.0
2025-04-02 13:05:00,89.42,89.68,89.42,89.64,97060.0,89.42,89.68,89.42,89.64,97060.0
2025-04-02 13:10:00,89.63,89.93,89.63,89.9,144810.0,89.63,89.93,89.63,89.9,144810.0
2025-04-02 13:15:00,89.9,89.91,89.7,89.76,66104.0,89.9,89.91,89.7,89.76,66104.0
2025-04-02 13:20:00,89.77,89.77,89.32,89.48,107113.0,89.77,89.77,89.32,89.48,107113.0
2025-04-02 13:25:00,89.49,89.51,89.26,89.28,49843.0,89.49,89.51,89.26,89.28,49843.0
2025-04-02 13:30:00,89.28,89.31,88.83,88.95,89258.0,89.28,89.31,88.83,88.95,89258.0
2025-04-02 13:35:00,88.95,88.95,88.65,88.73,111246.0,88.95,88.95,88.65,88.73,111246.0
2025-04-02 13:40:00,88.71,88.8,88.44,88.6,92818.0,88.71,88.8,88.44,88.6,92818.0
2025-04-02 13:45:00,88.59,88.63,88.38,88.44,59452.0,88.59,88.63,88.38,88.44,59452.0
2025-04-02 13:50:00,88.44,88.64,88.31,88.59,93269.0,88.44,88.64,88.31,88.59,93269.0
2025-04-02 13:55:00,88.59,88.77,88.53,88.61,79883.0,88.59,88.77,88.53,88.61,79883.0
2025-04-02 14:00:00,88.61,88.76,88.48,88.48,59877.0,88.61,88.76,88.48,88.48,59877.0
2025-04-02 14:05:00,88.48,88.48,88.05,88.07,124124.0,88.48,88.48,88.05,88.07,124124.0
2025-04-02 14:10:00,88.08,88.38,88.0,88.31,62430.0,88.08,88.38,88.0,88.31,62430.0
2025-04-02 14:15:00,88.31,88.4,88.11,88.16,43510.0,88.31,88.4,88.11,88.16,43510.0
2025-04-02 14:20:00,88.17,88.33,88.11,88.17,58694.0,88.17,88.33,88.11,88.17,58694.0
2025-04-02 14:25:00,88.16,88.28,87.98,87.99,96812.0,88.16,88.28,87.98,87.99,96812.0
2025-04-02 14:30:00,87.99,88.37,87.93,88.31,128351.0,87.99,88.37,87.93,88.31,128351.0
2025-04-02 14:35:00,88.32,88.56,88.23,88.45,89275.0,88.32,88.56,88.23,88.45,89275.0
2025-04-02 14:40:00,88.47,88.53,88.26,88.38,49458.0,88.47,88.53,88.26,88.38,49458.0
2025-04-02 14:45:00,88.36,88.54,88.3,88.52,61043.0,88.36,88.54,88.3,88.52,61043.0
2025-04-02 14:50:00,88.53,88.56,88.35,88.44,66295.0,88.53,88.56,88.35,88.44,66295.0
2025-04-02 14:55:00,88.43,88.43,87.9,87.9,132241.0,88.43,88.43,87.9,87.9,132241.0
2025-04-02 15:00:00,87.91,88.4,87.9,88.36,79559.0,87.91,88.4,87.9,88.36,79559.0
2025-04-02 15:05:00,88.36,88.48,88.24,88.33,62187.0,88.36,88.48,88.24,88.33,62187.0
2025-04-02 15:10:00,88.33,88.34,88.07,88.07,48043.0,88.33,88.34,88.07,88.07,48043.0
2025-04-02 15:15:00,88.09,88.21,87.94,88.04,52157.0,88.09,88.21,87.94,88.04,52157.0
2025-04-02 15:20:00,88.03,88.43,88.02,88.42,58132.0,88.03,88.43,88.02,88.42,58132.0
2025-04-02 15:25:00,88.39,88.51,88.18,88.45,85302.0,88.39,88.51,88.18,88.45,85302.0
2025-04-02 15:30:00,88.44,88.67,88.28,88.63,84218.0,88.44,88.67,88.28,88.63,84218.0
2025-04-02 15:35:00,88.62,88.75,88.51,88.53,105203.0,88.62,88.75,88.51,88.53,105203.0
2025-04-02 15:40:00,88.54,88.74,88.47,88.66,86835.0,88.54,88.74,88.47,88.66,86835.0
2025-04-02 15:45:00,88.67,88.97,88.63,88.87,118995.0,88.67,88.97,88.63,88.87,118995.0
2025-04-02 15:50:00,88.86,88.89,88.56,88.71,209075.0,88.86,88.89,88.56,88.71,209075.0
2025-04-02 15:55:00,88.75,88.87,88.58,88.58,469486.0,88.75,88.87,88.58,88.58,469486.0
2025-04-03 09:30:00,82.95,83.35,82.16,82.5,995976.0,82.95,83.35,82.16,82.5,995976.0
2025-04-03 09:35:00,82.45,82.46,81.27,81.97,738926.0,82.45,82.46,81.27,81.97,738926.0
2025-04-03 09:40:00,82.0,82.0,81.01,81.15,654422.0,82.0,82.0,81.01,81.15,654422.0
2025-04-03 09:45:00,81.11,81.23,80.66,80.72,613921.0,81.11,81.23,80.66,80.72,613921.0
2025-04-03 09:50:00,80.7,81.2,80.62,80.76,599677.0,80.7,81.2,80.62,80.76,599677.0
2025-04-03 09:55:00,80.77,80.91,80.37,80.48,577231.0,80.77,80.91,80.37,80.48,577231.0
2025-04-03 10:00:00,80.45,80.56,79.86,79.94,865432.0,80.45,80.56,79.86,79.94,865432.0
2025-04-03 10:05:00,79.95,80.17,79.77,79.8,475445.0,79.95,80.17,79.77,79.8,475445.0
2025-04-03 10:10:00,79.81,79.88,79.39,79.65,510321.0,79.81,79.88,79.39,79.65,510321.0
2025-04-03 10:15:00,79.63,79.92,79.26,79.37,432816.0,79.63,79.92,79.26,79.37,432816.0
2025-04-03 10:20:00,79.33,79.45,79.01,79.15,456563.0,79.33,79.45,79.01,79.15,456563.0
2025-04-03 10:25:00,79.14,79.48,79.1,79.29,381038.0,79.14,79.48,79.1,79.29,381038.0
2025-04-03 10:30:00,79.26,79.64,79.11,79.14,428607.0,79.26,79.64,79.11,79.14,428607.0
2025-04-03 10:35:00,79.11,79.19,78.79,78.92,471404.0,79.11,79.19,78.79,78.92,471404.0
2025-04-03 10:40:00,78.91,79.19,78.67,78.69,409141.0,78.91,79.19,78.67,78.69,409141.0
2025-04-03 10:45:00,78.7,78.7,78.06,78.08,484999.0,78.7,78.7,78.06,78.08,484999.0
2025-04-03 10:50:00,78.08,78.12,77.56,77.89,710503.0,78.08,78.12,77.56,77.89,710503.0
2025-04-03 10:55:00,77.89,77.99,77.67,77.7,437167.0,77.89,77.99,77.67,77.7,437167.0
2025-04-03 11:00:00,77.7,77.92,77.39,77.49,442132.0,77.7,77.92,77.39,77.49,442132.0
2025-04-03 11:05:00,77.49,77.54,76.46,76.59,756488.0,77.49,77.54,76.46,76.59,756488.0
2025-04-03 11:10:00,76.58,77.03,76.56,76.73,866617.0,76.58,77.03,76.56,76.73,866617.0
2025-04-03 11:15:00,76.74,77.54,76.72,77.33,510586.0,76.74,77.54,76.72,77.33,510586.0
2025-04-03 11:20:00,77.33,77.48,77.19,77.27,337388.0,77.33,77.48,77.19,77.27,337388.0
2025-04-03 11:25:00,77.26,77.46,77.02,77.11,348676.0,77.26,77.46,77.02,77.11,348676.0
2025-04-03 11:30:00,77.1,77.59,77.1,77.53,387551.0,77.1,77.59,77.1,77.53,387551.0
2025-04-03 11:35:00,77.52,77.84,77.25,77.81,375321.0,77.52,77.84,77.25,77.81,375321.0
2025-04-03 11:40:00,77.8,77.87,77.59,77.67,304134.0,77.8,77.87,77.59,77.67,304134.0
2025-04-03 11:45:00,77.67,77.73,77.22,77.31,268084.0,77.67,77.73,77.22,77.31,268084.0
2025-04-03 11:50:00,77.32,77.35,77.03,77.21,204719.0,77.32,77.35,77.03,77.21,204719.0
2025-04-03 11:55:00,77.2,77.64,77.19,77.35,252867.0,77.2,77.64,77.19,77.35,252867.0
2025-04-03 12:00:00,77.35,77.72,77.32,77.49,193010.0,77.35,77.72,77.32,77.49,193010.0
2025-04-03 12:05:00,77.5,77.63,77.05,77.09,227189.0,77.5,77.63,77.05,77.09,227189.0
2025-04-03 12:10:00,77.08,77.42,76.96,77.32,361249.0,77.08,77.42,76.96,77.32,361249.0
2025-04-03 12:15:00,77.33,77.48,77.23,77.45,234018.0,77.33,77.48,77.23,77.45,234018.0
2025-04-03 12:20:00,77.44,77.47,77.21,77.31,211263.0,77.44,77.47,77.21,77.31,211263.0
2025-04-03 12:25:00,77.31,77.33,77.01,77.3,312745.0,77.31,77.33,77.01,77.3,312745.0
2025-04-03 12:30:00,77.3,77.44,76.82,76.89,254393.0,77.3,77.44,76.82,76.89,254393.0
2025-04-03 12:35:00,76.89,76.96,76.72,76.78,295612.0,76.89,76.96,76.72,76.78,295612.0
2025-04-03 12:40:00,76.79,77.17,76.79,76.95,255842.0,76.79,77.17,76.79,76.95,255842.0
2025-04-03 12:45:00,76.95,77.0,76.73,76.89,195688.0,76.95,77.0,76.73,76.89,195688.0
2025-04-03 12:50:00,76.88,76.9,76.48,76.48,357429.0,76.88,76.9,76.48,76.48,357429.0
2025-04-03 12:55:00,76.48,76.49,76.2,76.28,333749.0,76.48,76.49,76.2,76.28,333749.0
2025-04-03 13:00:00,76.27,76.4,76.0,76.06,296952.0,76.27,76.4,76.0,76.06,296952.0
2025-04-03 13:05:00,76.05,76.21,76.0,76.06,259694.0,76.05,76.21,76.0,76.06,259694.0
2025-04-03 13:10:00,76.05,76.26,75.93,76.22,291684.0,76.05,76.26,75.93,76.22,291684.0
2025-04-03 13:15:00,76.22,76.38,76.13,76.28,228916.0,76.22,76.38,76.13,76.28,228916.0
2025-04-03 13:20:00,76.29,76.43,76.0,76.06,237734.0,76.29,76.43,76.0,76.06,237734.0
2025-04-03 13:25:00,76.06,76.1,75.81,76.0,326843.0,76.06,76.1,75.81,76.0,326843.0
2025-04-03 13:30:00,76.01,76.29,75.92,76.26,184043.0,76.01,76.29,75.92,76.26,184043.0
2025-04-03 13:35:00,76.27,76.65,76.26,76.53,257206.0,76.27,76.65,76.26,76.53,257206.0
2025-04-03 13:40:00,76.52,76.82,76.51,76.78,263969.0,76.52,76.82,76.51,76.78,263969.0
2025-04-03 13:45:00,76.76,76.8,76.35,76.35,169330.0,76.76,76.8,76.35,76.35,169330.0
2025-04-03 13:50:00,76.36,76.4,76.14,76.21,176944.0,76.36,76.4,76.14,76.21,176944.0
2025-04-03 13:55:00,76.2,76.28,76.06,76.06,201154.0,76.2,76.28,76.06,76.06,201154.0
2025-04-03 14:00:00,76.07,76.18,75.83,75.86,344211.0,76.07,76.18,75.83,75.86,344211.0
2025-04-03 14:05:00,75.85,75.88,75.61,75.76,317271.0,75.85,75.88,75.61,75.76,317271.0
2025-04-03 14:10:00,75.75,75.75,75.61,75.64,204843.0,75.75,75.75,75.61,75.64,204843.0
2025-04-03 14:15:00,75.65,75.7,75.53,75.65,202666.0,75.65,75.7,75.53,75.65,202666.0
2025-04-03 14:20:00,75.66,75.85,75.59,75.71,239363.0,75.66,75.85,75.59,75.71,239363.0
2025-04-03 14:25:00,75.7,75.88,75.68,75.87,205551.0,75.7,75.88,75.68,75.87,205551.0
2025-04-03 14:30:00,75.86,76.13,75.72,75.9,284358.0,75.86,76.13,75.72,75.9,284358.0
2025-04-03 14:35:00,75.9,76.11,75.85,76.07,207441.0,75.9,76.11,75.85,76.07,207441.0
2025-04-03 14:40:00,76.05,76.16,75.99,76.05,200326.0,76.05,76.16,75.99,76.05,200326.0
2025-04-03 14:45:00,76.04,76.04,75.71,75.78,376024.0,76.04,76.04,75.71,75.78,376024.0
2025-04-03 14:50:00,75.77,76.18,75.74,75.92,337582.0,75.77,76.18,75.74,75.92,337582.0
2025-04-03 14:55:00,75.9,76.05,75.68,75.89,262969.0,75.9,76.05,75.68,75.89,262969.0
2025-04-03 15:00:00,75.89,75.93,75.6,75.71,255434.0,75.89,75.93,75.6,75.71,255434.0
2025-04-03 15:05:00,75.71,75.89,75.39,75.4,369567.0,75.71,75.89,75.39,75.4,369567.0
2025-04-03 15:10:00,75.4,75.48,75.22,75.23,351955.0,75.4,75.48,75.22,75.23,351955.0
2025-04-03 15:15:00,75.23,75.24,74.74,74.77,699308.0,75.23,75.24,74.74,74.77,699308.0
2025-04-03 15:20:00,74.78,74.97,74.71,74.79,483186.0,74.78,74.97,74.71,74.79,483186.0
2025-04-03 15:25:00,74.79,75.14,74.66,75.04,594980.0,74.79,75.14,74.66,75.04,594980.0
2025-04-03 15:30:00,75.03,75.13,74.86,74.91,423608.0,75.03,75.13,74.86,74.91,423608.0
2025-04-03 15:35:00,74.91,74.98,74.61,74.8,483833.0,74.91,74.98,74.61,74.8,483833.0
2025-04-03 15:40:00,74.8,75.02,74.69,74.92,575177.0,74.8,75.02,74.69,74.92,575177.0
2025-04-03 15:45:00,74.92,75.0,74.6,74.78,460767.0,74.92,75.0,74.6,74.78,460767.0
2025-04-03 15:50:00,74.8,74.84,74.41,74.77,1037924.0,74.8,74.84,74.41,74.77,1037924.0
2025-04-03 15:55:00,74.8,74.81,74.21,74.34,1749077.0,74.8,74.81,74.21,74.34,1749077.0
2025-04-04 09:30:00,70.78,71.34,69.26,69.47,1670479.0,70.78,71.34,69.26,69.47,1670479.0
2025-04-04 09:35:00,69.48,69.65,68.21,68.72,1009310.0,69.48,69.65,68.21,68.72,1009310.0
2025-04-04 09:40:00,68.67,68.69,67.6,67.69,1206046.0,68.67,68.69,67.6,67.69,1206046.0
2025-04-04 09:45:00,67.69,68.3,67.38,67.59,883372.0,67.69,68.3,67.38,67.59,883372.0
2025-04-04 09:50:00,67.59,68.1,67.22,67.35,848425.0,67.59,68.1,67.22,67.35,848425.0
2025-04-04 09:55:00,67.32,68.2,66.93,67.88,835025.0,67.32,68.2,66.93,67.88,835025.0
2025-04-04 10:00:00,67.89,68.12,67.47,67.51,533499.0,67.89,68.12,67.47,67.51,533499.0
2025-04-04 10:05:00,67.5,67.71,66.3,66.32,631307.0,67.5,67.71,66.3,66.32,631307.0
2025-04-04 10:10:00,66.31,66.48,65.61,66.03,774633.0,66.31,66.48,65.61,66.03,774633.0
2025-04-04 10:15:00,66.0,66.32,65.61,66.22,610447.0,66.0,66.32,65.61,66.22,610447.0
2025-04-04 10:20:00,66.22,66.64,65.57,65.61,799514.0,66.22,66.64,65.57,65.61,799514.0
2025-04-04 10:25:00,65.62,65.85,65.35,65.5,785105.0,65.62,65.85,65.35,65.5,785105.0
2025-04-04 10:30:00,65.5,66.01,65.37,65.47,506287.0,65.5,66.01,65.37,65.47,506287.0
2025-04-04 10:35:00,65.46,66.03,65.39,65.81,562542.0,65.46,66.03,65.39,65.81,562542.0
2025-04-04 10:40:00,65.8,65.96,65.47,65.6,426044.0,65.8,65.96,65.47,65.6,426044.0
2025-04-04 10:45:00,65.59,65.67,64.28,64.3,620570.0,65.59,65.67,64.28,64.3,620570.0
2025-04-04 10:50:00,64.3,65.32,63.86,65.06,929811.0,64.3,65.32,63.86,65.06,929811.0
2025-04-04 10:55:00,65.05,65.74,64.89,65.17,704452.0,65.05,65.74,64.89,65.17,704452.0
2025-04-04 11:00:00,65.14,66.79,65.02,66.57,589686.0,65.14,66.79,65.02,66.57,589686.0
2025-04-04 11:05:00,66.57,66.72,65.94,66.34,620813.0,66.57,66.72,65.94,66.34,620813.0
2025-04-04 11:10:00,66.34,67.6,66.28,67.3,555368.0,66.34,67.6,66.28,67.3,555368.0
2025-04-04 11:15:00,67.27,67.74,67.13,67.33,478822.0,67.27,67.74,67.13,67.33,478822.0
2025-04-04 11:20:00,67.34,68.07,67.34,68.0,447483.0,67.34,68.07,67.34,68.0,447483.0
2025-04-04 11:25:00,68.01,68.01,66.76,66.83,496694.0,68.01,68.01,66.76,66.83,496694.0
2025-04-04 11:30:00,66.84,67.23,66.71,66.73,510747.0,66.84,67.23,66.71,66.73,510747.0
2025-04-04 11:35:00,66.73,66.85,65.92,66.3,401771.0,66.73,66.85,65.92,66.3,401771.0
2025-04-04 11:40:00,66.3,66.78,66.26,66.52,414760.0,66.3,66.78,66.26,66.52,414760.0
2025-04-04 11:45:00,66.52,67.06,66.24,66.94,330360.0,66.52,67.06,66.24,66.94,330360.0
2025-04-04 11:50:00,66.92,67.09,66.27,66.34,222308.0,66.92,67.09,66.27,66.34,222308.0
2025-04-04 11:55:00,66.35,66.6,65.92,65.97,322234.0,66.35,66.6,65.92,65.97,322234.0
2025-04-04 12:00:00,65.96,66.45,65.95,66.02,234129.0,65.96,66.45,65.95,66.02,234129.0
2025-04-04 12:05:00,66.03,66.51,66.01,66.11,153534.0,66.03,66.51,66.01,66.11,153534.0
2025-04-04 12:10:00,66.07,66.53,66.04,66.34,185998.0,66.07,66.53,66.04,66.34,185998.0
2025-04-04 12:15:00,66.36,66.45,65.67,65.72,251555.0,66.36,66.45,65.67,65.72,251555.0
2025-04-04 12:20:00,65.71,65.77,65.04,65.18,422973.0,65.71,65.77,65.04,65.18,422973.0
2025-04-04 12:25:00,65.19,65.44,65.11,65.39,165150.0,65.19,65.44,65.11,65.39,165150.0
2025-04-04 12:30:00,65.36,65.55,65.23,65.23,142102.0,65.36,65.55,65.23,65.23,142102.0
2025-04-04 12:35:00,65.24,65.64,65.21,65.54,174154.0,65.24,65.64,65.21,65.54,174154.0
2025-04-04 12:40:00,65.53,65.76,65.28,65.28,216390.0,65.53,65.76,65.28,65.28,216390.0
2025-04-04 12:45:00,65.27,65.56,65.24,65.44,274731.0,65.27,65.56,65.24,65.44,274731.0
2025-04-04 12:50:00,65.42,65.88,65.4,65.55,220615.0,65.42,65.88,65.4,65.55,220615.0
2025-04-04 12:55:00,65.52,65.78,65.37,65.61,199554.0,65.52,65.78,65.37,65.61,199554.0
2025-04-04 13:00:00,65.61,66.05,65.51,65.72,171312.0,65.61,66.05,65.51,65.72,171312.0
2025-04-04 13:05:00,65.73,65.92,65.27,65.31,176618.0,65.73,65.92,65.27,65.31,176618.0
2025-04-04 13:10:00,65.31,65.36,64.81,64.86,394380.0,65.31,65.36,64.81,64.86,394380.0
2025-04-04 13:15:00,64.85,64.88,64.47,64.85,341919.0,64.85,64.88,64.47,64.85,341919.0
2025-04-04 13:20:00,64.84,65.22,64.78,65.14,177206.0,64.84,65.22,64.78,65.14,177206.0
2025-04-04 13:25:00,65.15,65.38,65.07,65.17,252039.0,65.15,65.38,65.07,65.17,252039.0
2025-04-04 13:30:00,65.14,65.23,64.79,65.02,261471.0,65.14,65.23,64.79,65.02,261471.0
2025-04-04 13:35:00,65.04,65.57,65.0,65.5,226774.0,65.04,65.57,65.0,65.5,226774.0
2025-04-04 13:40:00,65.49,65.78,65.11,65.12,391460.0,65.49,65.78,65.11,65.12,391460.0
2025-04-04 13:45:00,65.13,65.74,65.09,65.73,222821.0,65.13,65.74,65.09,65.73,222821.0
2025-04-04 13:50:00,65.74,65.77,65.27,65.68,191826.0,65.74,65.77,65.27,65.68,191826.0
2025-04-04 13:55:00,65.69,66.04,65.4,66.04,363503.0,65.69,66.04,65.4,66.04,363503.0
2025-04-04 14:00:00,66.04,66.35,65.93,66.07,262404.0,66.04,66.35,65.93,66.07,262404.0
2025-04-04 14:05:00,66.08,66.14,65.65,65.73,191263.0,66.08,66.14,65.65,65.73,191263.0
2025-04-04 14:10:00,65.75,65.79,65.41,65.43,221201.0,65.75,65.79,65.41,65.43,221201.0
2025-04-04 14:15:00,65.41,65.41,65.03,65.08,250023.0,65.41,65.41,65.03,65.08,250023.0
2025-04-04 14:20:00,65.09,65.21,64.83,64.98,272484.0,65.09,65.21,64.83,64.98,272484.0
2025-04-04 14:25:00,64.97,65.0,64.68,64.79,223262.0,64.97,65.0,64.68,64.79,223262.0
2025-04-04 14:30:00,64.8,64.9,64.5,64.69,237303.0,64.8,64.9,64.5,64.69,237303.0
2025-04-04 14:35:00,64.69,64.91,64.55,64.59,212287.0,64.69,64.91,64.55,64.59,212287.0
2025-04-04 14:40:00,64.59,64.74,64.37,64.5,258047.0,64.59,64.74,64.37,64.5,258047.0
2025-04-04 14:45:00,64.49,64.97,64.33,64.91,261314.0,64.49,64.97,64.33,64.91,261314.0
2025-04-04 14:50:00,64.91,64.99,64.6,64.78,251952.0,64.91,64.99,64.6,64.78,251952.0
2025-04-04 14:55:00,64.77,64.89,64.43,64.63,212201.0,64.77,64.89,64.43,64.63,212201.0
2025-04-04 15:00:00,64.61,64.81,64.4,64.6,219723.0,64.61,64.81,64.4,64.6,219723.0
2025-04-04 15:05:00,64.59,64.7,64.43,64.6,178816.0,64.59,64.7,64.43,64.6,178816.0
2025-04-04 15:10:00,64.59,65.29,64.54,65.23,316588.0,64.59,65.29,64.54,65.23,316588.0
2025-04-04 15:15:00,65.22,65.33,64.71,64.84,303012.0,65.22,65.33,64.71,64.84,303012.0
2025-04-04 15:20:00,64.85,65.54,64.85,65.48,380790.0,64.85,65.54,64.85,65.48,380790.0
2025-04-04 15:25:00,65.48,65.72,65.35,65.56,446887.0,65.48,65.72,65.35,65.56,446887.0
2025-04-04 15:30:00,65.56,66.13,65.44,66.12,372815.0,65.56,66.13,65.44,66.12,372815.0
2025-04-04 15:35:00,66.1,66.41,65.63,66.03,492486.0,66.1,66.41,65.63,66.03,492486.0
2025-04-04 15:40:00,66.03,66.16,65.68,65.98,496577.0,66.03,66.16,65.68,65.98,496577.0
2025-04-04 15:45:00,65.98,66.12,65.4,65.41,570843.0,65.98,66.12,65.4,65.41,570843.0
2025-04-04 15:50:00,65.4,65.4,64.66,64.84,874051.0,65.4,65.4,64.66,64.84,874051.0
2025-04-04 15:55:00,64.83,64.86,64.37,64.72,1703986.0,64.83,64.86,64.37,64.72,1703986.0
2025-04-07 09:30:00,63.89,63.97,62.14,63.03,1749688.0,63.89,63.97,62.14,63.03,1749688.0
2025-04-07 09:35:00,63.04,63.11,61.94,62.54,678532.0,63.04,63.11,61.94,62.54,678532.0
2025-04-07 09:40:00,62.49,62.65,61.54,62.12,815807.0,62.49,62.65,61.54,62.12,815807.0
2025-04-07 09:45:00,62.16,63.39,61.79,63.01,607646.0,62.16,63.39,61.79,63.01,607646.0
2025-04-07 09:50:00,63.02,64.68,62.88,64.64,804547.0,63.02,64.68,62.88,64.64,804547.0
2025-04-07 09:55:00,64.64,65.99,64.27,65.78,897696.0,64.64,65.99,64.27,65.78,897696.0
2025-04-07 10:00:00,65.79,66.33,65.08,65.59,943488.0,65.79,66.33,65.08,65.59,943488.0
2025-04-07 10:05:00,65.58,66.32,65.47,66.1,467151.0,65.58,66.32,65.47,66.1,467151.0
2025-04-07 10:10:00,66.13,71.42,66.13,70.51,1810016.0,66.13,71.42,66.13,70.51,1810016.0
2025-04-07 10:15:00,70.53,72.46,70.28,70.43,1330510.0,70.53,72.46,70.28,70.43,1330510.0
2025-04-07 10:20:00,70.36,70.38,66.26,66.57,1234447.0,70.36,70.38,66.26,66.57,1234447.0
2025-04-07 10:25:00,66.53,67.86,66.01,66.28,807962.0,66.53,67.86,66.01,66.28,807962.0
2025-04-07 10:30:00,66.3,67.85,65.91,66.56,716079.0,66.3,67.85,65.91,66.56,716079.0
2025-04-07 10:35:00,66.53,66.75,65.02,65.02,797106.0,66.53,66.75,65.02,65.02,797106.0
2025-04-07 10:40:00,65.02,67.15,64.96,67.05,538602.0,65.02,67.15,64.96,67.05,538602.0
2025-04-07 10:45:00,67.09,67.75,66.61,67.58,406676.0,67.09,67.75,66.61,67.58,406676.0
2025-04-07 10:50:00,67.6,69.18,67.44,69.06,508121.0,67.6,69.18,67.44,69.06,508121.0
2025-04-07 10:55:00,69.06,69.1,68.17,68.49,387437.0,69.06,69.1,68.17,68.49,387437.0
2025-04-07 11:00:00,68.5,69.45,68.3,69.0,402965.0,68.5,69.45,68.3,69.0,402965.0
2025-04-07 11:05:00,68.94,69.0,67.63,67.66,365633.0,68.94,69.0,67.63,67.66,365633.0
2025-04-07 11:10:00,67.64,68.36,66.34,66.64,489538.0,67.64,68.36,66.34,66.64,489538.0
2025-04-07 11:15:00,66.67,67.18,65.98,66.91,615717.0,66.67,67.18,65.98,66.91,615717.0
2025-04-07 11:20:00,66.91,67.41,66.1,66.19,214519.0,66.91,67.41,66.1,66.19,214519.0
2025-04-07 11:25:00,66.21,66.39,65.77,65.93,363538.0,66.21,66.39,65.77,65.93,363538.0
2025-04-07 11:30:00,65.95,66.74,65.94,66.66,379209.0,65.95,66.74,65.94,66.66,379209.0
2025-04-07 11:35:00,66.64,67.5,66.58,66.93,422321.0,66.64,67.5,66.58,66.93,422321.0
2025-04-07 11:40:00,66.91,67.98,66.88,67.7,327042.0,66.91,67.98,66.88,67.7,327042.0
2025-04-07 11:45:00,67.67,67.9,67.14,67.56,306682.0,67.67,67.9,67.14,67.56,306682.0
2025-04-07 11:50:00,67.56,67.87,66.51,66.58,259544.0,67.56,67.87,66.51,66.58,259544.0
2025-04-07 11:55:00,66.58,66.93,66.18,66.22,245537.0,66.58,66.93,66.18,66.22,245537.0
2025-04-07 12:00:00,66.18,66.32,65.88,66.07,260170.0,66.18,66.32,65.88,66.07,260170.0
2025-04-07 12:05:00,66.08,66.08,65.28,65.3,263529.0,66.08,66.08,65.28,65.3,263529.0
2025-04-07 12:10:00,65.28,66.16,65.26,65.82,268971.0,65.28,66.16,65.26,65.82,268971.0
2025-04-07 12:15:00,65.8,66.05,65.34,66.05,197739.0,65.8,66.05,65.34,66.05,197739.0
2025-04-07 12:20:00,66.02,66.27,65.53,66.09,217469.0,66.02,66.27,65.53,66.09,217469.0
2025-04-07 12:25:00,66.09,66.78,66.08,66.54,218148.0,66.09,66.78,66.08,66.54,218148.0
2025-04-07 12:30:00,66.54,67.22,66.43,67.14,169253.0,66.54,67.22,66.43,67.14,169253.0
2025-04-07 12:35:00,67.16,67.18,66.63,66.66,149570.0,67.16,67.18,66.63,66.66,149570.0
2025-04-07 12:40:00,66.66,66.85,66.13,66.39,135093.0,66.66,66.85,66.13,66.39,135093.0
2025-04-07 12:45:00,66.35,66.35,65.86,66.04,119567.0,66.35,66.35,65.86,66.04,119567.0
2025-04-07 12:50:00,66.05,66.29,65.83,66.22,193177.0,66.05,66.29,65.83,66.22,193177.0
2025-04-07 12:55:00,66.23,66.26,65.67,66.04,253165.0,66.23,66.26,65.67,66.04,253165.0
2025-04-07 13:00:00,66.0,67.8,65.98,66.54,442180.0,66.0,67.8,65.98,66.54,442180.0
2025-04-07 13:05:00,66.54,66.94,66.34,66.72,223527.0,66.54,66.94,66.34,66.72,223527.0
2025-04-07 13:10:00,66.72,67.61,66.44,67.55,213053.0,66.72,67.61,66.44,67.55,213053.0
2025-04-07 13:15:00,67.54,68.12,67.3,67.86,272487.0,67.54,68.12,67.3,67.86,272487.0
2025-04-07 13:20:00,67.88,68.09,67.57,67.78,211781.0,67.88,68.09,67.57,67.78,211781.0
2025-04-07 13:25:00,67.75,68.75,67.67,68.73,261348.0,67.75,68.75,67.67,68.73,261348.0
2025-04-07 13:30:00,68.7,68.73,67.86,68.32,263593.0,68.7,68.73,67.86,68.32,263593.0
2025-04-07 13:35:00,68.33,68.73,68.0,68.66,272826.0,68.33,68.73,68.0,68.66,272826.0
2025-04-07 13:40:00,68.66,69.16,68.31,69.07,284593.0,68.66,69.16,68.31,69.07,284593.0
2025-04-07 13:45:00,69.06,69.53,68.45,68.7,461819.0,69.06,69.53,68.45,68.7,461819.0
2025-04-07 13:50:00,68.7,69.0,68.35,68.84,321461.0,68.7,69.0,68.35,68.84,321461.0
2025-04-07 13:55:00,68.84,69.17,68.51,68.98,287274.0,68.84,69.17,68.51,68.98,287274.0
2025-04-07 14:00:00,68.98,69.3,68.61,68.98,340269.0,68.98,69.3,68.61,68.98,340269.0
2025-04-07 14:05:00,68.96,68.98,68.2,68.44,362093.0,68.96,68.98,68.2,68.44,362093.0
2025-04-07 14:10:00,68.42,68.83,67.91,68.31,261925.0,68.42,68.83,67.91,68.31,261925.0
2025-04-07 14:15:00,68.31,69.29,68.26,69.11,333006.0,68.31,69.29,68.26,69.11,333006.0
2025-04-07 14:20:00,69.11,69.2,68.5,68.8,218455.0,69.11,69.2,68.5,68.8,218455.0
2025-04-07 14:25:00,68.8,68.88,67.53,67.63,239282.0,68.8,68.88,67.53,67.63,239282.0
2025-04-07 14:30:00,67.63,68.2,67.59,68.12,234123.0,67.63,68.2,67.59,68.12,234123.0
2025-04-07 14:35:00,68.08,68.65,67.99,68.47,231208.0,68.08,68.65,67.99,68.47,231208.0
2025-04-07 14:40:00,68.47,68.77,68.11,68.25,219540.0,68.47,68.77,68.11,68.25,219540.0
2025-04-07 14:45:00,68.26,68.51,67.9,68.06,237523.0,68.26,68.51,67.9,68.06,237523.0
2025-04-07 14:50:00,68.06,68.08,67.33,67.37,254488.0,68.06,68.08,67.33,67.37,254488.0
2025-04-07 14:55:00,67.37,67.49,67.07,67.19,251470.0,67.37,67.49,67.07,67.19,251470.0
2025-04-07 15:00:00,67.19,68.01,67.19,67.38,488099.0,67.19,68.01,67.19,67.38,488099.0
2025-04-07 15:05:00,67.4,67.57,67.08,67.15,255844.0,67.4,67.57,67.08,67.15,255844.0
2025-04-07 15:10:00,67.14,67.29,66.93,67.14,227670.0,67.14,67.29,66.93,67.14,227670.0
2025-04-07 15:15:00,67.15,67.83,66.84,67.57,354061.0,67.15,67.83,66.84,67.57,354061.0
2025-04-07 15:20:00,67.57,67.79,67.1,67.25,417674.0,67.57,67.79,67.1,67.25,417674.0
2025-04-07 15:25:00,67.25,67.42,66.92,67.08,274041.0,67.25,67.42,66.92,67.08,274041.0
2025-04-07 15:30:00,67.09,68.39,67.08,68.04,364978.0,67.09,68.39,67.08,68.04,364978.0
2025-04-07 15:35:00,68.04,68.29,67.82,67.89,340088.0,68.04,68.29,67.82,67.89,340088.0
2025-04-07 15:40:00,67.89,67.96,67.19,67.22,371107.0,67.89,67.96,67.19,67.22,371107.0
2025-04-07 15:45:00,67.2,67.54,67.13,67.47,426024.0,67.2,67.54,67.13,67.47,426024.0
2025-04-07 15:50:00,67.47,67.61,66.98,67.27,613042.0,67.47,67.61,66.98,67.27,613042.0
2025-04-07 15:55:00,67.3,68.48,67.26,68.36,1271225.0,67.3,68.48,67.26,68.36,1271225.0
2025-04-08 09:30:00,71.56,72.65,71.51,72.0,1855634.0,71.56,72.65,71.51,72.0,1855634.0
2025-04-08 09:35:00,72.01,72.3,71.43,71.82,1143196.0,72.01,72.3,71.43,71.82,1143196.0
2025-04-08 09:40:00,71.82,72.62,71.55,72.21,1009273.0,71.82,72.62,71.55,72.21,1009273.0
2025-04-08 09:45:00,72.21,72.97,71.71,71.94,905982.0,72.21,72.97,71.71,71.94,905982.0
2025-04-08 09:50:00,71.96,72.79,71.93,72.67,500307.0,71.96,72.79,71.93,72.67,500307.0
2025-04-08 09:55:00,72.63,72.63,72.07,72.5,351765.0,72.63,72.63,72.07,72.5,351765.0
2025-04-08 10:00:00,72.56,72.8,72.18,72.66,469560.0,72.56,72.8,72.18,72.66,469560.0
2025-04-08 10:05:00,72.66,72.79,72.16,72.58,403538.0,72.66,72.79,72.16,72.58,403538.0
2025-04-08 10:10:00,72.59,72.68,72.08,72.47,297071.0,72.59,72.68,72.08,72.47,297071.0
2025-04-08 10:15:00,72.48,72.86,72.46,72.61,261052.0,72.48,72.86,72.46,72.61,261052.0
2025-04-08 10:20:00,72.6,72.79,72.09,72.13,340186.0,72.6,72.79,72.09,72.13,340186.0
2025-04-08 10:25:00,72.16,72.56,72.05,72.26,240452.0,72.16,72.56,72.05,72.26,240452.0
2025-04-08 10:30:00,72.26,72.32,71.81,72.16,585465.0,72.26,72.32,71.81,72.16,585465.0
2025-04-08 10:35:00,72.15,72.26,71.78,72.08,213376.0,72.15,72.26,71.78,72.08,213376.0
2025-04-08 10:40:00,72.11,72.14,71.66,71.74,348205.0,72.11,72.14,71.66,71.74,348205.0
2025-04-08 10:45:00,71.75,71.96,71.44,71.52,271286.0,71.75,71.96,71.44,71.52,271286.0
2025-04-08 10:50:00,71.53,71.57,71.05,71.05,272345.0,71.53,71.57,71.05,71.05,272345.0
2025-04-08 10:55:00,71.09,71.22,70.75,70.82,316407.0,71.09,71.22,70.75,70.82,316407.0
2025-04-08 11:00:00,70.82,71.36,70.76,71.23,232203.0,70.82,71.36,70.76,71.23,232203.0
2025-04-08 11:05:00,71.23,71.34,70.8,70.95,169534.0,71.23,71.34,70.8,70.95,169534.0
2025-04-08 11:10:00,70.95,71.06,70.57,70.7,193457.0,70.95,71.06,70.57,70.7,193457.0
2025-04-08 11:15:00,70.7,70.79,70.22,70.52,279200.0,70.7,70.79,70.22,70.52,279200.0
2025-04-08 11:20:00,70.51,70.73,69.97,70.11,411564.0,70.51,70.73,69.97,70.11,411564.0
2025-04-08 11:25:00,70.09,70.21,69.87,69.98,261280.0,70.09,70.21,69.87,69.98,261280.0
2025-04-08 11:30:00,69.97,70.26,69.9,70.01,216183.0,69.97,70.26,69.9,70.01,216183.0
2025-04-08 11:35:00,70.01,70.6,69.95,70.51,292604.0,70.01,70.6,69.95,70.51,292604.0
2025-04-08 11:40:00,70.52,70.87,70.42,70.61,411503.0,70.52,70.87,70.42,70.61,411503.0
2025-04-08 11:45:00,70.64,70.81,70.01,70.09,147024.0,70.64,70.81,70.01,70.09,147024.0
2025-04-08 11:50:00,70.08,70.23,69.7,70.03,248760.0,70.08,70.23,69.7,70.03,248760.0
2025-04-08 11:55:00,70.03,70.55,69.88,70.42,202295.0,70.03,70.55,69.88,70.42,202295.0
2025-04-08 12:00:00,70.39,70.66,70.12,70.54,195815.0,70.39,70.66,70.12,70.54,195815.0
2025-04-08 12:05:00,70.52,70.81,70.35,70.47,188700.0,70.52,70.81,70.35,70.47,188700.0
2025-04-08 12:10:00,70.51,70.88,70.36,70.36,172387.0,70.51,70.88,70.36,70.36,172387.0
2025-04-08 12:15:00,70.4,70.44,69.85,69.95,135324.0,70.4,70.44,69.85,69.95,135324.0
2025-04-08 12:20:00,69.97,70.07,69.51,69.61,163677.0,69.97,70.07,69.51,69.61,163677.0
2025-04-08 12:25:00,69.58,69.78,69.37,69.69,196363.0,69.58,69.78,69.37,69.69,196363.0
2025-04-08 12:30:00,69.7,69.88,68.94,69.14,244835.0,69.7,69.88,68.94,69.14,244835.0
2025-04-08 12:35:00,69.1,69.24,68.44,68.64,310026.0,69.1,69.24,68.44,68.64,310026.0
2025-04-08 12:40:00,68.63,68.74,68.07,68.32,327501.0,68.63,68.74,68.07,68.32,327501.0
2025-04-08 12:45:00,68.33,69.02,68.13,68.7,330259.0,68.33,69.02,68.13,68.7,330259.0
2025-04-08 12:50:00,68.72,68.82,68.4,68.53,158808.0,68.72,68.82,68.4,68.53,158808.0
2025-04-08 12:55:00,68.53,68.91,68.04,68.06,159845.0,68.53,68.91,68.04,68.06,159845.0
2025-04-08 13:00:00,68.06,68.3,67.86,68.26,254237.0,68.06,68.3,67.86,68.26,254237.0
2025-04-08 13:05:00,68.26,68.42,67.46,67.52,189806.0,68.26,68.42,67.46,67.52,189806.0
2025-04-08 13:10:00,67.52,67.71,67.16,67.63,345349.0,67.52,67.71,67.16,67.63,345349.0
2025-04-08 13:15:00,67.63,68.13,67.6,67.73,209485.0,67.63,68.13,67.6,67.73,209485.0
2025-04-08 13:20:00,67.71,67.77,67.17,67.56,182288.0,67.71,67.77,67.17,67.56,182288.0
2025-04-08 13:25:00,67.53,67.76,67.06,67.15,185718.0,67.53,67.76,67.06,67.15,185718.0
2025-04-08 13:30:00,67.17,67.48,67.07,67.22,198452.0,67.17,67.48,67.07,67.22,198452.0
2025-04-08 13:35:00,67.22,68.11,67.1,67.75,310196.0,67.22,68.11,67.1,67.75,310196.0
2025-04-08 13:40:00,67.7,68.69,67.7,68.31,199706.0,67.7,68.69,67.7,68.31,199706.0
2025-04-08 13:45:00,68.31,68.32,67.76,67.95,146266.0,68.31,68.32,67.76,67.95,146266.0
2025-04-08 13:50:00,67.92,68.21,67.68,67.87,127999.0,67.92,68.21,67.68,67.87,127999.0
2025-04-08 13:55:00,67.87,68.16,67.85,67.98,92708.0,67.87,68.16,67.85,67.98,92708.0
2025-04-08 14:00:00,67.98,68.03,67.69,67.72,68190.0,67.98,68.03,67.69,67.72,68190.0
2025-04-08 14:05:00,67.7,67.73,67.19,67.33,124867.0,67.7,67.73,67.19,67.33,124867.0
2025-04-08 14:10:00,67.34,67.45,67.12,67.23,116857.0,67.34,67.45,67.12,67.23,116857.0
2025-04-08 14:15:00,67.25,67.91,67.22,67.85,102156.0,67.25,67.91,67.22,67.85,102156.0
2025-04-08 14:20:00,67.85,67.85,67.44,67.59,121928.0,67.85,67.85,67.44,67.59,121928.0
2025-04-08 14:25:00,67.61,67.62,67.16,67.2,147131.0,67.61,67.62,67.16,67.2,147131.0
2025-04-08 14:30:00,67.21,68.39,67.21,67.44,341393.0,67.21,68.39,67.21,67.44,341393.0
2025-04-08 14:35:00,67.44,67.44,66.96,67.01,173487.0,67.44,67.44,66.96,67.01,173487.0
2025-04-08 14:40:00,67.01,67.08,66.61,66.62,149885.0,67.01,67.08,66.61,66.62,149885.0
2025-04-08 14:45:00,66.62,67.12,66.62,66.85,203902.0,66.62,67.12,66.62,66.85,203902.0
2025-04-08 14:50:00,66.87,67.01,66.64,66.7,145887.0,66.87,67.01,66.64,66.7,145887.0
2025-04-08 14:55:00,66.7,66.73,66.35,66.38,156966.0,66.7,66.73,66.35,66.38,156966.0
2025-04-08 15:00:00,66.38,66.51,65.68,65.75,303861.0,66.38,66.51,65.68,65.75,303861.0
2025-04-08 15:05:00,65.75,65.92,65.25,65.26,237652.0,65.75,65.92,65.25,65.26,237652.0
2025-04-08 15:10:00,65.23,65.46,64.79,64.82,363487.0,65.23,65.46,64.79,64.82,363487.0
2025-04-08 15:15:00,64.83,64.95,64.13,64.25,445061.0,64.83,64.95,64.13,64.25,445061.0
2025-04-08 15:20:00,64.26,65.01,64.24,64.85,355915.0,64.26,65.01,64.24,64.85,355915.0
2025-04-08 15:25:00,64.84,65.17,64.65,64.87,306723.0,64.84,65.17,64.65,64.87,306723.0
2025-04-08 15:30:00,64.85,64.9,64.27,64.41,419905.0,64.85,64.9,64.27,64.41,419905.0
2025-04-08 15:35:00,64.37,64.37,63.68,63.82,544534.0,64.37,64.37,63.68,63.82,544534.0
2025-04-08 15:40:00,63.82,64.32,63.73,63.78,442861.0,63.82,64.32,63.73,63.78,442861.0
2025-04-08 15:45:00,63.81,64.09,63.52,63.54,412049.0,63.81,64.09,63.52,63.54,412049.0
2025-04-08 15:50:00,63.6,65.53,63.59,65.39,933666.0,63.6,65.53,63.59,65.39,933666.0
2025-04-08 15:55:00,65.37,65.66,64.46,65.55,1860204.0,65.37,65.66,64.46,65.55,1860204.0
2025-04-09 09:30:00,66.33,66.87,65.72,65.8,990832.0,66.33,66.87,65.72,65.8,990832.0
2025-04-09 09:35:00,65.8,66.36,65.17,66.33,582337.0,65.8,66.36,65.17,66.33,582337.0
2025-04-09 09:40:00,66.28,66.76,65.25,65.36,637954.0,66.28,66.76,65.25,65.36,637954.0
2025-04-09 09:45:00,65.34,65.6,65.01,65.45,508621.0,65.34,65.6,65.01,65.45,508621.0
2025-04-09 09:50:00,65.4,66.3,65.22,65.9,629711.0,65.4,66.3,65.22,65.9,629711.0
2025-04-09 09:55:00,65.93,66.25,65.66,65.69,343114.0,65.93,66.25,65.66,65.69,343114.0
2025-04-09 10:00:00,65.66,66.59,65.66,66.15,553251.0,65.66,66.59,65.66,66.15,553251.0
2025-04-09 10:05:00,66.15,66.17,65.02,65.07,395309.0,66.15,66.17,65.02,65.07,395309.0
2025-04-09 10:10:00,65.05,65.58,64.94,65.16,469179.0,65.05,65.58,64.94,65.16,469179.0
2025-04-09 10:15:00,65.18,65.69,65.15,65.51,407190.0,65.18,65.69,65.15,65.51,407190.0
2025-04-09 10:20:00,65.53,65.88,65.0,65.55,375744.0,65.53,65.88,65.0,65.55,375744.0
2025-04-09 10:25:00,65.55,65.6,64.85,65.34,432315.0,65.55,65.6,64.85,65.34,432315.0
2025-04-09 10:30:00,65.38,65.94,65.16,65.82,431333.0,65.38,65.94,65.16,65.82,431333.0
2025-04-09 10:35:00,65.8,65.9,65.11,65.3,314338.0,65.8,65.9,65.11,65.3,314338.0
2025-04-09 10:40:00,65.28,65.29,64.83,64.9,355271.0,65.28,65.29,64.83,64.9,355271.0
2025-04-09 10:45:00,64.91,65.45,64.64,64.72,384064.0,64.91,65.45,64.64,64.72,384064.0
2025-04-09 10:50:00,64.75,64.89,63.93,64.05,575309.0,64.75,64.89,63.93,64.05,575309.0
2025-04-09 10:55:00,64.07,64.2,63.7,63.78,385951.0,64.07,64.2,63.7,63.78,385951.0
2025-04-09 11:00:00,63.74,64.16,63.7,64.14,269647.0,63.74,64.16,63.7,64.14,269647.0
2025-04-09 11:05:00,64.13,64.83,64.05,64.73,315454.0,64.13,64.83,64.05,64.73,315454.0
2025-04-09 11:10:00,64.75,64.87,64.44,64.51,200324.0,64.75,64.87,64.44,64.51,200324.0
2025-04-09 11:15:00,64.51,65.03,64.51,64.64,354106.0,64.51,65.03,64.51,64.64,354106.0
2025-04-09 11:20:00,64.67,64.94,64.48,64.85,227782.0,64.67,64.94,64.48,64.85,227782.0
2025-04-09 11:25:00,64.86,64.86,64.2,64.23,260900.0,64.86,64.86,64.2,64.23,260900.0
2025-04-09 11:30:00,64.23,64.56,64.01,64.33,326316.0,64.23,64.56,64.01,64.33,326316.0
2025-04-09 11:35:00,64.33,64.51,64.09,64.16,238372.0,64.33,64.51,64.09,64.16,238372.0
2025-04-09 11:40:00,64.16,64.48,64.1,64.25,233396.0,64.16,64.48,64.1,64.25,233396.0
2025-04-09 11:45:00,64.31,65.18,64.29,64.81,413511.0,64.31,65.18,64.29,64.81,413511.0
2025-04-09 11:50:00,64.76,64.93,64.61,64.72,202794.0,64.76,64.93,64.61,64.72,202794.0
2025-04-09 11:55:00,64.72,64.78,64.18,64.42,314889.0,64.72,64.78,64.18,64.42,314889.0
2025-04-09 12:00:00,64.44,64.91,64.27,64.58,221413.0,64.44,64.91,64.27,64.58,221413.0
2025-04-09 12:05:00,64.6,64.91,64.48,64.78,127607.0,64.6,64.91,64.48,64.78,127607.0
2025-04-09 12:10:00,64.75,65.31,64.65,65.23,194620.0,64.75,65.31,64.65,65.23,194620.0
2025-04-09 12:15:00,65.23,65.26,64.74,64.95,333253.0,65.23,65.26,64.74,64.95,333253.0
2025-04-09 12:20:00,64.93,64.93,64.7,64.73,118413.0,64.93,64.93,64.7,64.73,118413.0
2025-04-09 12:25:00,64.7,65.13,64.67,64.75,133725.0,64.7,65.13,64.67,64.75,133725.0
2025-04-09 12:30:00,64.74,64.9,64.59,64.87,114302.0,64.74,64.9,64.59,64.87,114302.0
2025-04-09 12:35:00,64.89,65.05,64.61,64.82,153508.0,64.89,65.05,64.61,64.82,153508.0
2025-04-09 12:40:00,64.8,64.83,64.49,64.64,243613.0,64.8,64.83,64.49,64.64,243613.0
2025-04-09 12:45:00,64.64,64.79,64.38,64.7,244539.0,64.64,64.79,64.38,64.7,244539.0
2025-04-09 12:50:00,64.72,64.97,64.56,64.95,144519.0,64.72,64.97,64.56,64.95,144519.0
2025-04-09 12:55:00,64.93,65.39,64.87,64.96,255578.0,64.93,65.39,64.87,64.96,255578.0
2025-04-09 13:00:00,64.98,66.13,64.96,66.0,545557.0,64.98,66.13,64.96,66.0,545557.0
2025-04-09 13:05:00,66.01,66.07,65.1,65.23,404799.0,66.01,66.07,65.1,65.23,404799.0
2025-04-09 13:10:00,65.24,65.42,65.03,65.42,298945.0,65.24,65.42,65.03,65.42,298945.0
2025-04-09 13:15:00,65.43,67.56,64.47,67.51,762656.0,65.43,67.56,64.47,67.51,762656.0
2025-04-09 13:20:00,67.48,69.96,66.38,69.61,2000596.0,67.48,69.96,66.38,69.61,2000596.0
2025-04-09 13:25:00,69.57,72.55,69.55,69.92,1830800.0,69.57,72.55,69.55,69.92,1830800.0
2025-04-09 13:30:00,69.91,72.6,69.08,72.5,1403391.0,69.91,72.6,69.08,72.5,1403391.0
2025-04-09 13:35:00,72.44,73.48,71.67,71.84,1230853.0,72.44,73.48,71.67,71.84,1230853.0
2025-04-09 13:40:00,71.83,72.21,70.63,70.81,853023.0,71.83,72.21,70.63,70.81,853023.0
2025-04-09 13:45:00,70.82,73.09,70.8,72.55,978475.0,70.82,73.09,70.8,72.55,978475.0
2025-04-09 13:50:00,72.59,73.15,72.11,73.1,709631.0,72.59,73.15,72.11,73.1,709631.0
2025-04-09 13:55:00,73.1,74.74,72.7,74.39,1210273.0,73.1,74.74,72.7,74.39,1210273.0
2025-04-09 14:00:00,74.43,76.22,74.43,75.4,1121439.0,74.43,76.22,74.43,75.4,1121439.0
2025-04-09 14:05:00,75.41,75.88,74.6,75.45,886152.0,75.41,75.88,74.6,75.45,886152.0
2025-04-09 14:10:00,75.48,76.53,75.24,76.09,692901.0,75.48,76.53,75.24,76.09,692901.0
2025-04-09 14:15:00,76.06,77.18,75.53,76.27,867829.0,76.06,77.18,75.53,76.27,867829.0
2025-04-09 14:20:00,76.31,77.74,76.19,77.5,643206.0,76.31,77.74,76.19,77.5,643206.0
2025-04-09 14:25:00,77.54,78.56,77.33,77.66,862197.0,77.54,78.56,77.33,77.66,862197.0
2025-04-09 14:30:00,77.68,78.56,77.17,77.38,686866.0,77.68,78.56,77.17,77.38,686866.0
2025-04-09 14:35:00,77.41,78.45,77.35,78.2,571968.0,77.41,78.45,77.35,78.2,571968.0
2025-04-09 14:40:00,78.16,78.35,77.05,77.26,702690.0,78.16,78.35,77.05,77.26,702690.0
2025-04-09 14:45:00,77.28,77.54,76.56,76.8,596987.0,77.28,77.54,76.56,76.8,596987.0
2025-04-09 14:50:00,76.84,77.24,76.11,76.26,453833.0,76.84,77.24,76.11,76.26,453833.0
2025-04-09 14:55:00,76.23,76.41,75.27,75.39,501720.0,76.23,76.41,75.27,75.39,501720.0
2025-04-09 15:00:00,75.39,76.25,75.11,76.22,437795.0,75.39,76.25,75.11,76.22,437795.0
2025-04-09 15:05:00,76.22,76.47,75.54,76.27,424099.0,76.22,76.47,75.54,76.27,424099.0
2025-04-09 15:10:00,76.27,76.98,76.25,76.94,350909.0,76.27,76.98,76.25,76.94,350909.0
2025-04-09 15:15:00,76.95,77.19,76.51,77.19,344763.0,76.95,77.19,76.51,77.19,344763.0
2025-04-09 15:20:00,77.2,77.77,77.13,77.3,350667.0,77.2,77.77,77.13,77.3,350667.0
2025-04-09 15:25:00,77.32,77.75,77.1,77.4,329774.0,77.32,77.75,77.1,77.4,329774.0
2025-04-09 15:30:00,77.36,78.05,77.1,77.77,504596.0,77.36,78.05,77.1,77.77,504596.0
2025-04-09 15:35:00,77.75,77.8,76.91,77.36,470059.0,77.75,77.8,76.91,77.36,470059.0
2025-04-09 15:40:00,77.36,77.61,77.1,77.26,428412.0,77.36,77.61,77.1,77.26,428412.0
2025-04-09 15:45:00,77.25,77.77,76.97,77.75,567606.0,77.25,77.77,76.97,77.75,567606.0
2025-04-09 15:50:00,77.76,78.22,77.67,77.97,938723.0,77.76,78.22,77.67,77.97,938723.0
2025-04-09 15:55:00,77.96,78.41,77.67,77.83,1998038.0,77.96,78.41,77.67,77.83,1998038.0
2025-04-10 09:30:00,72.5,73.05,71.69,72.4,1634425.0,72.5,73.05,71.69,72.4,1634425.0
2025-04-10 09:35:00,72.4,72.56,71.13,71.54,1014282.0,72.4,72.56,71.13,71.54,1014282.0
2025-04-10 09:40:00,71.53,71.56,70.86,70.97,743088.0,71.53,71.56,70.86,70.97,743088.0
2025-04-10 09:45:00,70.97,71.75,70.82,71.25,881827.0,70.97,71.75,70.82,71.25,881827.0
2025-04-10 09:50:00,71.25,71.32,70.64,70.89,655252.0,71.25,71.32,70.64,70.89,655252.0
2025-04-10 09:55:00,70.88,70.93,70.22,70.22,541751.0,70.88,70.93,70.22,70.22,541751.0
2025-04-10 10:00:00,70.23,70.57,70.01,70.45,527133.0,70.23,70.57,70.01,70.45,527133.0
2025-04-10 10:05:00,70.46,71.02,70.29,70.68,458111.0,70.46,71.02,70.29,70.68,458111.0
2025-04-10 10:10:00,70.68,70.71,70.15,70.38,351576.0,70.68,70.71,70.15,70.38,351576.0
2025-04-10 10:15:00,70.39,71.14,70.36,70.99,405102.0,70.39,71.14,70.36,70.99,405102.0
2025-04-10 10:20:00,70.98,71.82,70.95,71.76,403241.0,70.98,71.82,70.95,71.76,403241.0
2025-04-10 10:25:00,71.75,72.21,71.63,71.65,525591.0,71.75,72.21,71.63,71.65,525591.0
2025-04-10 10:30:00,71.7,72.4,71.68,72.09,439033.0,71.7,72.4,71.68,72.09,439033.0
2025-04-10 10:35:00,72.1,72.56,71.88,72.23,404033.0,72.1,72.56,71.88,72.23,404033.0
2025-04-10 10:40:00,72.23,72.84,72.19,72.32,487129.0,72.23,72.84,72.19,72.32,487129.0
2025-04-10 10:45:00,72.35,72.65,71.85,71.98,404157.0,72.35,72.65,71.85,71.98,404157.0
2025-04-10 10:50:00,71.98,72.24,71.67,72.17,295535.0,71.98,72.24,71.67,72.17,295535.0
2025-04-10 10:55:00,72.21,72.35,71.52,71.57,240311.0,72.21,72.35,71.52,71.57,240311.0
2025-04-10 11:00:00,71.55,71.65,71.2,71.42,316967.0,71.55,71.65,71.2,71.42,316967.0
2025-04-10 11:05:00,71.41,71.93,71.34,71.85,215493.0,71.41,71.93,71.34,71.85,215493.0
2025-04-10 11:10:00,71.84,71.93,71.44,71.46,193906.0,71.84,71.93,71.44,71.46,193906.0
2025-04-10 11:15:00,71.45,71.56,71.05,71.16,211394.0,71.45,71.56,71.05,71.16,211394.0
2025-04-10 11:20:00,71.16,71.16,70.65,70.9,271170.0,71.16,71.16,70.65,70.9,271170.0
2025-04-10 11:25:00,70.87,70.94,70.35,70.35,349060.0,70.87,70.94,70.35,70.35,349060.0
2025-04-10 11:30:00,70.36,70.53,69.98,70.44,590662.0,70.36,70.53,69.98,70.44,590662.0
2025-04-10 11:35:00,70.46,70.47,69.95,69.98,226474.0,70.46,70.47,69.95,69.98,226474.0
2025-04-10 11:40:00,69.97,70.25,69.8,69.9,291881.0,69.97,70.25,69.8,69.9,291881.0
2025-04-10 11:45:00,69.88,70.19,69.72,69.74,216157.0,69.88,70.19,69.72,69.74,216157.0
2025-04-10 11:50:00,69.75,70.01,69.32,69.99,359901.0,69.75,70.01,69.32,69.99,359901.0
2025-04-10 11:55:00,70.0,70.09,69.35,69.63,220883.0,70.0,70.09,69.35,69.63,220883.0
2025-04-10 12:00:00,69.61,69.96,69.06,69.07,311063.0,69.61,69.96,69.06,69.07,311063.0
2025-04-10 12:05:00,69.06,69.55,68.88,69.35,353335.0,69.06,69.55,68.88,69.35,353335.0
2025-04-10 12:10:00,69.35,69.48,68.75,68.79,331236.0,69.35,69.48,68.75,68.79,331236.0
2025-04-10 12:15:00,68.77,68.89,68.1,68.37,484015.0,68.77,68.89,68.1,68.37,484015.0
2025-04-10 12:20:00,68.36,68.36,67.5,68.15,496030.0,68.36,68.36,67.5,68.15,496030.0
2025-04-10 12:25:00,68.16,68.21,67.54,67.94,346514.0,68.16,68.21,67.54,67.94,346514.0
2025-04-10 12:30:00,67.94,69.07,67.87,69.01,366349.0,67.94,69.07,67.87,69.01,366349.0
2025-04-10 12:35:00,69.01,69.19,68.65,68.9,229085.0,69.01,69.19,68.65,68.9,229085.0
2025-04-10 12:40:00,68.91,69.06,68.63,69.0,261818.0,68.91,69.06,68.63,69.0,261818.0
2025-04-10 12:45:00,69.01,69.7,68.54,69.56,284949.0,69.01,69.7,68.54,69.56,284949.0
2025-04-10 12:50:00,69.55,69.76,68.91,68.94,250053.0,69.55,69.76,68.91,68.94,250053.0
2025-04-10 12:55:00,68.92,69.31,68.81,69.13,245097.0,68.92,69.31,68.81,69.13,245097.0
2025-04-10 13:00:00,69.12,70.34,68.88,69.47,471741.0,69.12,70.34,68.88,69.47,471741.0
2025-04-10 13:05:00,69.42,69.42,68.76,68.83,297244.0,69.42,69.42,68.76,68.83,297244.0
2025-04-10 13:10:00,68.82,68.89,68.04,68.3,270262.0,68.82,68.89,68.04,68.3,270262.0
2025-04-10 13:15:00,68.27,68.48,68.04,68.31,234207.0,68.27,68.48,68.04,68.31,234207.0
2025-04-10 13:20:00,68.29,68.53,67.85,68.42,235198.0,68.29,68.53,67.85,68.42,235198.0
2025-04-10 13:25:00,68.43,69.25,68.38,69.19,306202.0,68.43,69.25,68.38,69.19,306202.0
2025-04-10 13:30:00,69.19,69.72,69.02,69.28,226018.0,69.19,69.72,69.02,69.28,226018.0
2025-04-10 13:35:00,69.27,69.8,69.21,69.23,170134.0,69.27,69.8,69.21,69.23,170134.0
2025-04-10 13:40:00,69.21,69.92,69.11,69.87,251630.0,69.21,69.92,69.11,69.87,251630.0
2025-04-10 13:45:00,69.87,70.05,69.33,69.43,270922.0,69.87,70.05,69.33,69.43,270922.0
2025-04-10 13:50:00,69.43,69.71,68.88,69.41,287214.0,69.43,69.71,68.88,69.41,287214.0
2025-04-10 13:55:00,69.41,69.89,69.39,69.58,215910.0,69.41,69.89,69.39,69.58,215910.0
2025-04-10 14:00:00,69.53,70.43,69.43,70.31,267327.0,69.53,70.43,69.43,70.31,267327.0
2025-04-10 14:05:00,70.33,70.47,69.34,69.37,349493.0,70.33,70.47,69.34,69.37,349493.0
2025-04-10 14:10:00,69.39,69.57,69.04,69.12,239020.0,69.39,69.57,69.04,69.12,239020.0
2025-04-10 14:15:00,69.1,69.69,68.9,69.48,293504.0,69.1,69.69,68.9,69.48,293504.0
2025-04-10 14:20:00,69.5,70.3,69.48,70.02,259695.0,69.5,70.3,69.48,70.02,259695.0
2025-04-10 14:25:00,70.0,70.48,69.87,70.34,264890.0,70.0,70.48,69.87,70.34,264890.0
2025-04-10 14:30:00,70.35,70.71,70.11,70.13,324272.0,70.35,70.71,70.11,70.13,324272.0
2025-04-10 14:35:00,70.12,70.43,69.95,70.36,223137.0,70.12,70.43,69.95,70.36,223137.0
2025-04-10 14:40:00,70.36,70.73,70.13,70.58,258087.0,70.36,70.73,70.13,70.58,258087.0
2025-04-10 14:45:00,70.55,70.65,69.82,70.05,264460.0,70.55,70.65,69.82,70.05,264460.0
2025-04-10 14:50:00,70.06,70.36,69.66,69.69,258389.0,70.06,70.36,69.66,69.69,258389.0
2025-04-10 14:55:00,69.69,70.19,69.52,69.93,290012.0,69.69,70.19,69.52,69.93,290012.0
2025-04-10 15:00:00,69.95,70.54,69.73,70.36,402010.0,69.95,70.54,69.73,70.36,402010.0
2025-04-10 15:05:00,70.38,70.58,69.41,69.48,368681.0,70.38,70.58,69.41,69.48,368681.0
2025-04-10 15:10:00,69.48,69.8,69.32,69.62,376176.0,69.48,69.8,69.32,69.62,376176.0
2025-04-10 15:15:00,69.6,69.82,69.28,69.7,353930.0,69.6,69.82,69.28,69.7,353930.0
2025-04-10 15:20:00,69.71,69.98,69.35,69.47,378869.0,69.71,69.98,69.35,69.47,378869.0
2025-04-10 15:25:00,69.47,69.76,68.8,68.85,408214.0,69.47,69.76,68.8,68.85,408214.0
2025-04-10 15:30:00,68.85,69.53,68.8,69.3,421756.0,68.85,69.53,68.8,69.3,421756.0
2025-04-10 15:35:00,69.27,69.51,68.72,68.74,459444.0,69.27,69.51,68.72,68.74,459444.0
2025-04-10 15:40:00,68.73,68.86,68.05,68.19,664334.0,68.73,68.86,68.05,68.19,664334.0
2025-04-10 15:45:00,68.2,68.62,68.06,68.51,688966.0,68.2,68.62,68.06,68.51,688966.0
2025-04-10 15:50:00,68.48,69.65,68.41,69.61,800088.0,68.48,69.65,68.41,69.61,800088.0
2025-04-10 15:55:00,69.61,70.19,69.07,70.05,1567915.0,69.61,70.19,69.07,70.05,1567915.0
2025-04-11 09:30:00,69.12,69.18,67.76,68.19,796705.0,69.12,69.18,67.76,68.19,796705.0
2025-04-11 09:35:00,68.19,69.44,68.18,69.37,525879.0,68.19,69.44,68.18,69.37,525879.0
2025-04-11 09:40:00,69.38,69.66,68.67,69.3,611618.0,69.38,69.66,68.67,69.3,611618.0
2025-04-11 09:45:00,69.31,69.83,69.21,69.33,522708.0,69.31,69.83,69.21,69.33,522708.0
2025-04-11 09:50:00,69.32,69.68,68.67,69.39,373750.0,69.32,69.68,68.67,69.39,373750.0
2025-04-11 09:55:00,69.38,69.69,69.0,69.32,271143.0,69.38,69.69,69.0,69.32,271143.0
2025-04-11 10:00:00,69.32,69.5,68.44,68.7,494574.0,69.32,69.5,68.44,68.7,494574.0
2025-04-11 10:05:00,68.72,69.23,68.51,69.01,403470.0,68.72,69.23,68.51,69.01,403470.0
2025-04-11 10:10:00,69.03,69.33,68.53,68.79,318919.0,69.03,69.33,68.53,68.79,318919.0
2025-04-11 10:15:00,68.8,69.18,68.0,68.02,361488.0,68.8,69.18,68.0,68.02,361488.0
2025-04-11 10:20:00,68.03,68.06,67.09,67.39,766853.0,68.03,68.06,67.09,67.39,766853.0
2025-04-11 10:25:00,67.39,67.55,66.88,66.94,440445.0,67.39,67.55,66.88,66.94,440445.0
2025-04-11 10:30:00,66.95,67.95,66.82,67.69,354697.0,66.95,67.95,66.82,67.69,354697.0
2025-04-11 10:35:00,67.69,68.18,67.57,68.1,368316.0,67.69,68.18,67.57,68.1,368316.0
2025-04-11 10:40:00,68.09,68.49,67.79,68.43,278813.0,68.09,68.49,67.79,68.43,278813.0
2025-04-11 10:45:00,68.41,68.65,67.89,67.97,299718.0,68.41,68.65,67.89,67.97,299718.0
2025-04-11 10:50:00,67.97,67.97,67.56,67.68,271218.0,67.97,67.97,67.56,67.68,271218.0
2025-04-11 10:55:00,67.68,67.74,67.01,67.17,346405.0,67.68,67.74,67.01,67.17,346405.0
2025-04-11 11:00:00,67.17,68.23,67.09,67.34,395656.0,67.17,68.23,67.09,67.34,395656.0
2025-04-11 11:05:00,67.26,67.67,67.08,67.53,271176.0,67.26,67.67,67.08,67.53,271176.0
2025-04-11 11:10:00,67.54,67.74,67.19,67.3,257219.0,67.54,67.74,67.19,67.3,257219.0
2025-04-11 11:15:00,67.3,67.5,67.16,67.29,183031.0,67.3,67.5,67.16,67.29,183031.0
2025-04-11 11:20:00,67.3,67.81,67.29,67.69,316760.0,67.3,67.81,67.29,67.69,316760.0
2025-04-11 11:25:00,67.67,67.88,67.45,67.61,291115.0,67.67,67.88,67.45,67.61,291115.0
2025-04-11 11:30:00,67.62,67.93,67.45,67.91,178745.0,67.62,67.93,67.45,67.91,178745.0
2025-04-11 11:35:00,67.91,68.39,67.75,68.38,217830.0,67.91,68.39,67.75,68.38,217830.0
2025-04-11 11:40:00,68.4,68.41,67.83,68.08,196210.0,68.4,68.41,67.83,68.08,196210.0
2025-04-11 11:45:00,68.06,68.3,67.94,68.15,176432.0,68.06,68.3,67.94,68.15,176432.0
2025-04-11 11:50:00,68.15,68.26,67.92,68.04,119664.0,68.15,68.26,67.92,68.04,119664.0
2025-04-11 11:55:00,68.03,68.36,68.03,68.21,158364.0,68.03,68.36,68.03,68.21,158364.0
2025-04-11 12:00:00,68.22,68.23,67.91,68.05,146721.0,68.22,68.23,67.91,68.05,146721.0
2025-04-11 12:05:00,68.06,68.48,68.01,68.2,134028.0,68.06,68.48,68.01,68.2,134028.0
2025-04-11 12:10:00,68.21,68.7,68.17,68.5,244730.0,68.21,68.7,68.17,68.5,244730.0
2025-04-11 12:15:00,68.47,68.67,68.41,68.5,199452.0,68.47,68.67,68.41,68.5,199452.0
2025-04-11 12:20:00,68.49,68.56,68.25,68.25,165900.0,68.49,68.56,68.25,68.25,165900.0
2025-04-11 12:25:00,68.25,68.3,67.94,68.13,184902.0,68.25,68.3,67.94,68.13,184902.0
2025-04-11 12:30:00,68.11,68.63,68.1,68.4,244597.0,68.11,68.63,68.1,68.4,244597.0
2025-04-11 12:35:00,68.4,69.0,68.39,68.8,308820.0,68.4,69.0,68.39,68.8,308820.0
2025-04-11 12:40:00,68.79,69.04,68.59,68.95,292824.0,68.79,69.04,68.59,68.95,292824.0
2025-04-11 12:45:00,68.94,69.22,68.87,69.17,219217.0,68.94,69.22,68.87,69.17,219217.0
2025-04-11 12:50:00,69.17,69.25,68.82,68.91,255806.0,69.17,69.25,68.82,68.91,255806.0
2025-04-11 12:55:00,68.93,68.95,68.66,68.8,199947.0,68.93,68.95,68.66,68.8,199947.0
2025-04-11 13:00:00,68.79,68.96,68.48,68.84,215520.0,68.79,68.96,68.48,68.84,215520.0
2025-04-11 13:05:00,68.84,69.13,68.75,68.89,159046.0,68.84,69.13,68.75,68.89,159046.0
2025-04-11 13:10:00,68.9,68.92,68.59,68.84,137411.0,68.9,68.92,68.59,68.84,137411.0
2025-04-11 13:15:00,68.86,69.0,68.31,68.34,196853.0,68.86,69.0,68.31,68.34,196853.0
2025-04-11 13:20:00,68.33,68.62,68.2,68.31,196573.0,68.33,68.62,68.2,68.31,196573.0
2025-04-11 13:25:00,68.31,68.31,67.93,68.0,222307.0,68.31,68.31,67.93,68.0,222307.0
2025-04-11 13:30:00,68.0,68.14,67.8,68.14,198255.0,68.0,68.14,67.8,68.14,198255.0
2025-04-11 13:35:00,68.16,68.9,67.99,68.86,190446.0,68.16,68.9,67.99,68.86,190446.0
2025-04-11 13:40:00,68.83,69.44,68.74,69.26,330991.0,68.83,69.44,68.74,69.26,330991.0
2025-04-11 13:45:00,69.26,69.53,68.87,69.45,269482.0,69.26,69.53,68.87,69.45,269482.0
2025-04-11 13:50:00,69.43,69.9,69.27,69.75,363638.0,69.43,69.9,69.27,69.75,363638.0
2025-04-11 13:55:00,69.72,69.86,69.36,69.53,247246.0,69.72,69.86,69.36,69.53,247246.0
2025-04-11 14:00:00,69.52,69.6,69.21,69.46,208721.0,69.52,69.6,69.21,69.46,208721.0
2025-04-11 14:05:00,69.47,69.49,69.11,69.25,198392.0,69.47,69.49,69.11,69.25,198392.0
2025-04-11 14:10:00,69.26,69.66,69.08,69.33,155679.0,69.26,69.66,69.08,69.33,155679.0
2025-04-11 14:15:00,69.34,69.45,68.97,69.11,166151.0,69.34,69.45,68.97,69.11,166151.0
2025-04-11 14:20:00,69.11,69.25,68.92,69.13,109082.0,69.11,69.25,68.92,69.13,109082.0
2025-04-11 14:25:00,69.13,69.17,68.8,69.13,108912.0,69.13,69.17,68.8,69.13,108912.0
2025-04-11 14:30:00,69.15,69.3,69.05,69.15,129953.0,69.15,69.3,69.05,69.15,129953.0
2025-04-11 14:35:00,69.15,69.52,69.05,69.45,122677.0,69.15,69.52,69.05,69.45,122677.0
2025-04-11 14:40:00,69.41,69.66,69.39,69.58,106875.0,69.41,69.66,69.39,69.58,106875.0
2025-04-11 14:45:00,69.59,69.79,69.52,69.75,138274.0,69.59,69.79,69.52,69.75,138274.0
2025-04-11 14:50:00,69.76,69.76,69.2,69.62,140321.0,69.76,69.76,69.2,69.62,140321.0
2025-04-11 14:55:00,69.63,69.68,69.24,69.28,97027.0,69.63,69.68,69.24,69.28,97027.0
2025-04-11 15:00:00,69.28,69.8,69.28,69.69,125516.0,69.28,69.8,69.28,69.69,125516.0
2025-04-11 15:05:00,69.68,69.95,69.5,69.94,171912.0,69.68,69.95,69.5,69.94,171912.0
2025-04-11 15:10:00,69.93,70.13,69.78,70.0,244281.0,69.93,70.13,69.78,70.0,244281.0
2025-04-11 15:15:00,70.03,70.06,69.63,69.96,197545.0,70.03,70.06,69.63,69.96,197545.0
2025-04-11 15:20:00,69.98,70.17,69.9,70.08,232995.0,69.98,70.17,69.9,70.08,232995.0
2025-04-11 15:25:00,70.08,70.12,69.78,69.83,209660.0,70.08,70.12,69.78,69.83,209660.0
2025-04-11 15:30:00,69.83,69.99,69.63,69.95,259915.0,69.83,69.99,69.63,69.95,259915.0
2025-04-11 15:35:00,69.95,69.96,69.64,69.83,270053.0,69.95,69.96,69.64,69.83,270053.0
2025-04-11 15:40:00,69.83,69.95,69.76,69.78,277034.0,69.83,69.95,69.76,69.78,277034.0
2025-04-11 15:45:00,69.78,69.83,69.52,69.7,414474.0,69.78,69.83,69.52,69.7,414474.0
2025-04-11 15:50:00,69.72,69.85,69.26,69.52,786259.0,69.72,69.85,69.26,69.52,786259.0
2025-04-11 15:55:00,69.51,69.68,69.32,69.53,1049063.0,69.51,69.68,69.32,69.53,1049063.0
2025-04-14 09:30:00,74.76,74.78,72.89,73.29,1837474.0,74.76,74.78,72.89,73.29,1837474.0
2025-04-14 09:35:00,73.28,73.59,72.73,72.87,991509.0,73.28,73.59,72.73,72.87,991509.0
2025-04-14 09:40:00,72.85,73.0,72.24,72.43,599563.0,72.85,73.0,72.24,72.43,599563.0
2025-04-14 09:45:00,72.44,72.94,72.11,72.64,692092.0,72.44,72.94,72.11,72.64,692092.0
2025-04-14 09:50:00,72.63,72.92,72.43,72.59,481133.0,72.63,72.92,72.43,72.59,481133.0
2025-04-14 09:55:00,72.58,72.6,72.04,72.05,339214.0,72.58,72.6,72.04,72.05,339214.0
2025-04-14 10:00:00,72.07,72.89,71.95,72.8,477565.0,72.07,72.89,71.95,72.8,477565.0
2025-04-14 10:05:00,72.81,73.01,72.55,72.62,669218.0,72.81,73.01,72.55,72.62,669218.0
2025-04-14 10:10:00,72.62,72.85,72.45,72.76,401758.0,72.62,72.85,72.45,72.76,401758.0
2025-04-14 10:15:00,72.8,72.99,72.4,72.75,359483.0,72.8,72.99,72.4,72.75,359483.0
2025-04-14 10:20:00,72.78,73.42,72.72,73.39,382472.0,72.78,73.42,72.72,73.39,382472.0
2025-04-14 10:25:00,73.39,73.8,73.28,73.55,404896.0,73.39,73.8,73.28,73.55,404896.0
2025-04-14 10:30:00,73.55,73.73,73.48,73.6,218245.0,73.55,73.73,73.48,73.6,218245.0
2025-04-14 10:35:00,73.61,73.64,73.38,73.44,218647.0,73.61,73.64,73.38,73.44,218647.0
2025-04-14 10:40:00,73.42,73.55,73.1,73.13,182069.0,73.42,73.55,73.1,73.13,182069.0
2025-04-14 10:45:00,73.16,73.42,73.0,73.25,204064.0,73.16,73.42,73.0,73.25,204064.0
2025-04-14 10:50:00,73.26,73.52,73.16,73.48,110329.0,73.26,73.52,73.16,73.48,110329.0
2025-04-14 10:55:00,73.48,73.53,72.83,72.87,227153.0,73.48,73.53,72.83,72.87,227153.0
2025-04-14 11:00:00,72.88,72.94,72.45,72.52,202740.0,72.88,72.94,72.45,72.52,202740.0
2025-04-14 11:05:00,72.53,72.59,72.25,72.48,198768.0,72.53,72.59,72.25,72.48,198768.0
2025-04-14 11:10:00,72.47,72.68,72.23,72.24,134091.0,72.47,72.68,72.23,72.24,134091.0
2025-04-14 11:15:00,72.26,72.29,72.01,72.16,245314.0,72.26,72.29,72.01,72.16,245314.0
2025-04-14 11:20:00,72.17,72.27,71.99,72.1,287660.0,72.17,72.27,71.99,72.1,287660.0
2025-04-14 11:25:00,72.1,72.14,71.47,71.48,308344.0,72.1,72.14,71.47,71.48,308344.0
2025-04-14 11:30:00,71.5,71.82,71.38,71.76,278895.0,71.5,71.82,71.38,71.76,278895.0
2025-04-14 11:35:00,71.77,71.82,71.22,71.38,204993.0,71.77,71.82,71.22,71.38,204993.0
2025-04-14 11:40:00,71.37,71.38,71.13,71.33,236451.0,71.37,71.38,71.13,71.33,236451.0
2025-04-14 11:45:00,71.33,71.34,70.44,70.58,353295.0,71.33,71.34,70.44,70.58,353295.0
2025-04-14 11:50:00,70.57,70.68,70.41,70.64,301649.0,70.57,70.68,70.41,70.64,301649.0
2025-04-14 11:55:00,70.63,70.85,70.46,70.49,348951.0,70.63,70.85,70.46,70.49,348951.0
2025-04-14 12:00:00,70.48,70.91,70.37,70.87,228577.0,70.48,70.91,70.37,70.87,228577.0
2025-04-14 12:05:00,70.86,70.96,70.59,70.67,253501.0,70.86,70.96,70.59,70.67,253501.0
2025-04-14 12:10:00,70.66,70.74,70.12,70.47,390553.0,70.66,70.74,70.12,70.47,390553.0
2025-04-14 12:15:00,70.47,70.89,70.42,70.77,336148.0,70.47,70.89,70.42,70.77,336148.0
2025-04-14 12:20:00,70.78,71.08,70.62,70.83,249951.0,70.78,71.08,70.62,70.83,249951.0
2025-04-14 12:25:00,70.83,70.83,70.34,70.55,252449.0,70.83,70.83,70.34,70.55,252449.0
2025-04-14 12:30:00,70.53,70.84,70.41,70.8,226110.0,70.53,70.84,70.41,70.8,226110.0
2025-04-14 12:35:00,70.79,70.96,70.71,70.76,389589.0,70.79,70.96,70.71,70.76,389589.0
2025-04-14 12:40:00,70.77,70.93,70.65,70.84,213237.0,70.77,70.93,70.65,70.84,213237.0
2025-04-14 12:45:00,70.84,70.87,70.56,70.61,155817.0,70.84,70.87,70.56,70.61,155817.0
2025-04-14 12:50:00,70.6,70.62,70.23,70.45,170057.0,70.6,70.62,70.23,70.45,170057.0
2025-04-14 12:55:00,70.44,70.48,69.97,70.03,334774.0,70.44,70.48,69.97,70.03,334774.0
2025-04-14 13:00:00,70.03,71.03,69.98,70.55,364278.0,70.03,71.03,69.98,70.55,364278.0
2025-04-14 13:05:00,70.55,70.65,70.23,70.47,130890.0,70.55,70.65,70.23,70.47,130890.0
2025-04-14 13:10:00,70.44,70.54,70.36,70.49,135462.0,70.44,70.54,70.36,70.49,135462.0
2025-04-14 13:15:00,70.51,70.66,70.13,70.62,113325.0,70.51,70.66,70.13,70.62,113325.0
2025-04-14 13:20:00,70.64,70.81,70.51,70.71,164935.0,70.64,70.81,70.51,70.71,164935.0
2025-04-14 13:25:00,70.72,70.72,70.34,70.45,160066.0,70.72,70.72,70.34,70.45,160066.0
2025-04-14 13:30:00,70.43,70.61,70.24,70.42,198565.0,70.43,70.61,70.24,70.42,198565.0
2025-04-14 13:35:00,70.44,70.67,70.35,70.54,140404.0,70.44,70.67,70.35,70.54,140404.0
2025-04-14 13:40:00,70.55,70.79,70.44,70.49,144291.0,70.55,70.79,70.44,70.49,144291.0
2025-04-14 13:45:00,70.5,70.76,70.44,70.76,147574.0,70.5,70.76,70.44,70.76,147574.0
2025-04-14 13:50:00,70.75,71.18,70.74,70.98,242511.0,70.75,71.18,70.74,70.98,242511.0
2025-04-14 13:55:00,70.97,71.08,70.64,70.92,287323.0,70.97,71.08,70.64,70.92,287323.0
2025-04-14 14:00:00,70.91,71.27,70.88,71.25,134322.0,70.91,71.27,70.88,71.25,134322.0
2025-04-14 14:05:00,71.25,71.49,71.14,71.37,197985.0,71.25,71.49,71.14,71.37,197985.0
2025-04-14 14:10:00,71.35,71.37,71.07,71.26,131041.0,71.35,71.37,71.07,71.26,131041.0
2025-04-14 14:15:00,71.26,71.32,71.12,71.3,112810.0,71.26,71.32,71.12,71.3,112810.0
2025-04-14 14:20:00,71.31,71.59,71.29,71.53,196609.0,71.31,71.59,71.29,71.53,196609.0
2025-04-14 14:25:00,71.53,71.58,71.39,71.47,137277.0,71.53,71.58,71.39,71.47,137277.0
2025-04-14 14:30:00,71.47,71.67,71.41,71.66,141227.0,71.47,71.67,71.41,71.66,141227.0
2025-04-14 14:35:00,71.66,71.77,71.59,71.66,142608.0,71.66,71.77,71.59,71.66,142608.0
2025-04-14 14:40:00,71.66,71.84,71.64,71.84,126673.0,71.66,71.84,71.64,71.84,126673.0
2025-04-14 14:45:00,71.84,71.91,71.65,71.72,257239.0,71.84,71.91,71.65,71.72,257239.0
2025-04-14 14:50:00,71.72,71.73,71.53,71.53,110763.0,71.72,71.73,71.53,71.53,110763.0
2025-04-14 14:55:00,71.55,71.63,71.41,71.48,139873.0,71.55,71.63,71.41,71.48,139873.0
2025-04-14 15:00:00,71.47,71.72,71.44,71.62,154731.0,71.47,71.72,71.44,71.62,154731.0
2025-04-14 15:05:00,71.62,71.93,71.61,71.92,238200.0,71.62,71.93,71.61,71.92,238200.0
2025-04-14 15:10:00,71.92,72.16,71.89,72.07,242156.0,71.92,72.16,71.89,72.07,242156.0
2025-04-14 15:15:00,72.07,72.08,71.66,71.78,198791.0,72.07,72.08,71.66,71.78,198791.0
2025-04-14 15:20:00,71.78,71.89,71.66,71.81,203208.0,71.78,71.89,71.66,71.81,203208.0
2025-04-14 15:25:00,71.81,71.82,71.53,71.65,218317.0,71.81,71.82,71.53,71.65,218317.0
2025-04-14 15:30:00,71.65,71.71,71.31,71.42,269163.0,71.65,71.71,71.31,71.42,269163.0
2025-04-14 15:35:00,71.43,71.57,71.29,71.46,198871.0,71.43,71.57,71.29,71.46,198871.0
2025-04-14 15:40:00,71.47,71.56,71.36,71.41,234865.0,71.47,71.56,71.36,71.41,234865.0
2025-04-14 15:45:00,71.41,71.46,71.2,71.36,249566.0,71.41,71.46,71.2,71.36,249566.0
2025-04-14 15:50:00,71.32,71.52,70.95,71.44,492756.0,71.32,71.52,70.95,71.44,492756.0
2025-04-14 15:55:00,71.44,71.45,70.92,71.01,1075532.0,71.44,71.45,70.92,71.01,1075532.0
2025-04-15 09:30:00,71.11,72.38,71.07,71.98,499080.0,71.11,72.38,71.07,71.98,499080.0
2025-04-15 09:35:00,71.99,72.64,71.67,72.47,384595.0,71.99,72.64,71.67,72.47,384595.0
2025-04-15 09:40:00,72.47,72.8,72.22,72.4,363143.0,72.47,72.8,72.22,72.4,363143.0
2025-04-15 09:45:00,72.4,72.6,72.17,72.4,322228.0,72.4,72.6,72.17,72.4,322228.0
2025-04-15 09:50:00,72.4,72.62,72.11,72.26,234046.0,72.4,72.62,72.11,72.26,234046.0
2025-04-15 09:55:00,72.31,72.46,72.1,72.16,255915.0,72.31,72.46,72.1,72.16,255915.0
2025-04-15 10:00:00,72.16,72.47,72.06,72.25,259653.0,72.16,72.47,72.06,72.25,259653.0
2025-04-15 10:05:00,72.23,72.45,72.03,72.23,252641.0,72.23,72.45,72.03,72.23,252641.0
2025-04-15 10:10:00,72.22,72.54,72.13,72.26,225659.0,72.22,72.54,72.13,72.26,225659.0
2025-04-15 10:15:00,72.27,72.42,71.41,71.52,366540.0,72.27,72.42,71.41,71.52,366540.0
2025-04-15 10:20:00,71.49,71.76,71.21,71.32,304884.0,71.49,71.76,71.21,71.32,304884.0
2025-04-15 10:25:00,71.33,71.46,70.98,71.34,243000.0,71.33,71.46,70.98,71.34,243000.0
2025-04-15 10:30:00,71.37,71.74,71.32,71.67,168892.0,71.37,71.74,71.32,71.67,168892.0
2025-04-15 10:35:00,71.68,71.78,71.35,71.4,138835.0,71.68,71.78,71.35,71.4,138835.0
2025-04-15 10:40:00,71.41,71.84,71.3,71.75,144832.0,71.41,71.84,71.3,71.75,144832.0
2025-04-15 10:45:00,71.74,71.77,71.11,71.52,184013.0,71.74,71.77,71.11,71.52,184013.0
2025-04-15 10:50:00,71.55,71.58,71.3,71.46,101508.0,71.55,71.58,71.3,71.46,101508.0
2025-04-15 10:55:00,71.49,71.62,71.3,71.33,126536.0,71.49,71.62,71.3,71.33,126536.0
2025-04-15 11:00:00,71.35,71.6,71.31,71.48,69609.0,71.35,71.6,71.31,71.48,69609.0
2025-04-15 11:05:00,71.52,71.55,71.23,71.38,94694.0,71.52,71.55,71.23,71.38,94694.0
2025-04-15 11:10:00,71.39,71.62,71.28,71.54,114189.0,71.39,71.62,71.28,71.54,114189.0
2025-04-15 11:15:00,71.56,71.68,71.49,71.64,79219.0,71.56,71.68,71.49,71.64,79219.0
2025-04-15 11:20:00,71.65,71.78,71.62,71.7,92960.0,71.65,71.78,71.62,71.7,92960.0
2025-04-15 11:25:00,71.69,71.71,71.51,71.56,118092.0,71.69,71.71,71.51,71.56,118092.0
2025-04-15 11:30:00,71.58,71.98,71.55,71.83,94058.0,71.58,71.98,71.55,71.83,94058.0
2025-04-15 11:35:00,71.81,71.85,71.56,71.83,96487.0,71.81,71.85,71.56,71.83,96487.0
2025-04-15 11:40:00,71.85,71.94,71.78,71.93,96611.0,71.85,71.94,71.78,71.93,96611.0
2025-04-15 11:45:00,71.92,72.0,71.76,71.86,111045.0,71.92,72.0,71.76,71.86,111045.0
2025-04-15 11:50:00,71.86,72.11,71.65,71.99,128348.0,71.86,72.11,71.65,71.99,128348.0
2025-04-15 11:55:00,72.0,72.01,71.77,71.99,73921.0,72.0,72.01,71.77,71.99,73921.0
2025-04-15 12:00:00,71.99,72.15,71.95,72.08,77163.0,71.99,72.15,71.95,72.08,77163.0
2025-04-15 12:05:00,72.08,72.16,71.95,72.03,77411.0,72.08,72.16,71.95,72.03,77411.0
2025-04-15 12:10:00,72.02,72.2,71.97,72.12,90580.0,72.02,72.2,71.97,72.12,90580.0
2025-04-15 12:15:00,72.1,72.21,72.01,72.12,129766.0,72.1,72.21,72.01,72.12,129766.0
2025-04-15 12:20:00,72.12,72.25,72.06,72.19,81189.0,72.12,72.25,72.06,72.19,81189.0
2025-04-15 12:25:00,72.18,72.28,72.06,72.06,96520.0,72.18,72.28,72.06,72.06,96520.0
2025-04-15 12:30:00,72.07,72.15,71.92,71.93,90869.0,72.07,72.15,71.92,71.93,90869.0
2025-04-15 12:35:00,71.94,72.0,71.71,71.76,78438.0,71.94,72.0,71.71,71.76,78438.0
2025-04-15 12:40:00,71.74,71.99,71.71,71.98,90518.0,71.74,71.99,71.71,71.98,90518.0
2025-04-15 12:45:00,71.95,72.0,71.8,71.83,71065.0,71.95,72.0,71.8,71.83,71065.0
2025-04-15 12:50:00,71.84,71.85,71.51,71.54,86549.0,71.84,71.85,71.51,71.54,86549.0
2025-04-15 12:55:00,71.53,71.53,71.17,71.26,169647.0,71.53,71.53,71.17,71.26,169647.0
2025-04-15 13:00:00,71.25,71.45,71.15,71.44,91371.0,71.25,71.45,71.15,71.44,91371.0
2025-04-15 13:05:00,71.42,71.52,71.29,71.31,102657.0,71.42,71.52,71.29,71.31,102657.0
2025-04-15 13:10:00,71.31,71.42,71.18,71.33,75868.0,71.31,71.42,71.18,71.33,75868.0
2025-04-15 13:15:00,71.32,71.39,71.04,71.1,121781.0,71.32,71.39,71.04,71.1,121781.0
2025-04-15 13:20:00,71.06,71.14,70.83,71.06,141007.0,71.06,71.14,70.83,71.06,141007.0
2025-04-15 13:25:00,71.07,71.16,70.9,71.01,130014.0,71.07,71.16,70.9,71.01,130014.0
2025-04-15 13:30:00,71.01,71.19,71.01,71.06,83793.0,71.01,71.19,71.01,71.06,83793.0
2025-04-15 13:35:00,71.07,71.23,70.94,71.2,65963.0,71.07,71.23,70.94,71.2,65963.0
2025-04-15 13:40:00,71.22,71.37,71.19,71.26,77670.0,71.22,71.37,71.19,71.26,77670.0
2025-04-15 13:45:00,71.24,71.28,71.12,71.26,59708.0,71.24,71.28,71.12,71.26,59708.0
2025-04-15 13:50:00,71.28,71.3,70.94,70.97,72459.0,71.28,71.3,70.94,70.97,72459.0
2025-04-15 13:55:00,70.96,71.25,70.93,71.14,75098.0,70.96,71.25,70.93,71.14,75098.0
2025-04-15 14:00:00,71.14,71.21,71.03,71.09,115690.0,71.14,71.21,71.03,71.09,115690.0
2025-04-15 14:05:00,71.09,71.14,70.92,71.06,103786.0,71.09,71.14,70.92,71.06,103786.0
2025-04-15 14:10:00,71.06,71.09,70.86,70.95,49571.0,71.06,71.09,70.86,70.95,49571.0
2025-04-15 14:15:00,70.95,71.03,70.85,70.95,80019.0,70.95,71.03,70.85,70.95,80019.0
2025-04-15 14:20:00,70.96,71.02,70.86,70.97,72849.0,70.96,71.02,70.86,70.97,72849.0
2025-04-15 14:25:00,70.97,71.12,70.85,70.96,81045.0,70.97,71.12,70.85,70.96,81045.0
2025-04-15 14:30:00,70.95,71.08,70.95,71.03,62171.0,70.95,71.08,70.95,71.03,62171.0
2025-04-15 14:35:00,71.04,71.1,70.96,71.03,87938.0,71.04,71.1,70.96,71.03,87938.0
2025-04-15 14:40:00,71.02,71.19,70.98,71.18,74416.0,71.02,71.19,70.98,71.18,74416.0
2025-04-15 14:45:00,71.19,71.33,71.05,71.08,121743.0,71.19,71.33,71.05,71.08,121743.0
2025-04-15 14:50:00,71.07,71.15,70.98,71.06,117588.0,71.07,71.15,70.98,71.06,117588.0
2025-04-15 14:55:00,71.04,71.16,71.01,71.02,98588.0,71.04,71.16,71.01,71.02,98588.0
2025-04-15 15:00:00,71.0,71.05,70.93,71.02,117099.0,71.0,71.05,70.93,71.02,117099.0
2025-04-15 15:05:00,71.01,71.04,70.84,70.86,127028.0,71.01,71.04,70.84,70.86,127028.0
2025-04-15 15:10:00,70.86,71.06,70.82,70.98,108498.0,70.86,71.06,70.82,70.98,108498.0
2025-04-15 15:15:00,70.98,71.08,70.95,71.03,108438.0,70.98,71.08,70.95,71.03,108438.0
2025-04-15 15:20:00,71.02,71.03,70.73,70.73,166705.0,71.02,71.03,70.73,70.73,166705.0
2025-04-15 15:25:00,70.73,70.75,70.55,70.69,239852.0,70.73,70.75,70.55,70.69,239852.0
2025-04-15 15:30:00,70.69,70.82,70.6,70.72,201720.0,70.69,70.82,70.6,70.72,201720.0
2025-04-15 15:35:00,70.72,70.82,70.62,70.68,166117.0,70.72,70.82,70.62,70.68,166117.0
2025-04-15 15:40:00,70.69,70.78,70.64,70.76,222859.0,70.69,70.78,70.64,70.76,222859.0
2025-04-15 15:45:00,70.77,70.78,70.56,70.66,190213.0,70.77,70.78,70.56,70.66,190213.0
2025-04-15 15:50:00,70.65,70.95,70.64,70.94,406970.0,70.65,70.95,70.64,70.94,406970.0
2025-04-15 15:55:00,70.94,71.08,70.89,71.02,696488.0,70.94,71.08,70.89,71.02,696488.0
2025-04-16 09:30:00,67.89,69.34,67.89,69.1,1014717.0,67.89,69.34,67.89,69.1,1014717.0
2025-04-16 09:35:00,69.06,69.74,69.01,69.66,459992.0,69.06,69.74,69.01,69.66,459992.0
2025-04-16 09:40:00,69.65,70.18,69.43,69.67,484983.0,69.65,70.18,69.43,69.67,484983.0
2025-04-16 09:45:00,69.69,69.72,69.11,69.18,427657.0,69.69,69.72,69.11,69.18,427657.0
2025-04-16 09:50:00,69.17,69.39,68.8,69.09,307421.0,69.17,69.39,68.8,69.09,307421.0
2025-04-16 09:55:00,69.07,69.08,68.42,68.43,362754.0,69.07,69.08,68.42,68.43,362754.0
2025-04-16 10:00:00,68.43,69.01,68.38,68.93,305186.0,68.43,69.01,68.38,68.93,305186.0
2025-04-16 10:05:00,68.93,69.19,68.79,69.01,303316.0,68.93,69.19,68.79,69.01,303316.0
2025-04-16 10:10:00,69.01,69.28,68.85,69.0,200052.0,69.01,69.28,68.85,69.0,200052.0
2025-04-16 10:15:00,69.0,69.32,68.91,69.3,232730.0,69.0,69.32,68.91,69.3,232730.0
2025-04-16 10:20:00,69.34,69.75,69.2,69.72,365616.0,69.34,69.75,69.2,69.72,365616.0
2025-04-16 10:25:00,69.72,69.94,69.62,69.86,235788.0,69.72,69.94,69.62,69.86,235788.0
2025-04-16 10:30:00,69.86,70.08,69.67,70.02,266735.0,69.86,70.08,69.67,70.02,266735.0
2025-04-16 10:35:00,70.03,70.07,69.46,69.64,230894.0,70.03,70.07,69.46,69.64,230894.0
2025-04-16 10:40:00,69.64,69.95,69.62,69.94,260207.0,69.64,69.95,69.62,69.94,260207.0
2025-04-16 10:45:00,69.94,70.08,69.65,69.7,210294.0,69.94,70.08,69.65,69.7,210294.0
2025-04-16 10:50:00,69.69,69.87,69.61,69.79,180627.0,69.69,69.87,69.61,69.79,180627.0
2025-04-16 10:55:00,69.8,69.8,69.43,69.55,288497.0,69.8,69.8,69.43,69.55,288497.0
2025-04-16 11:00:00,69.55,69.77,69.52,69.57,200735.0,69.55,69.77,69.52,69.57,200735.0
2025-04-16 11:05:00,69.58,69.74,69.45,69.69,219657.0,69.58,69.74,69.45,69.69,219657.0
2025-04-16 11:10:00,69.69,69.98,69.6,69.78,107197.0,69.69,69.98,69.6,69.78,107197.0
2025-04-16 11:15:00,69.78,69.96,69.64,69.9,97584.0,69.78,69.96,69.64,69.9,97584.0
2025-04-16 11:20:00,69.89,70.34,69.86,70.3,172915.0,69.89,70.34,69.86,70.3,172915.0
2025-04-16 11:25:00,70.31,70.46,70.12,70.14,151191.0,70.31,70.46,70.12,70.14,151191.0
2025-04-16 11:30:00,70.15,70.28,69.94,70.25,140450.0,70.15,70.28,69.94,70.25,140450.0
2025-04-16 11:35:00,70.26,70.3,70.06,70.11,76188.0,70.26,70.3,70.06,70.11,76188.0
2025-04-16 11:40:00,70.09,70.09,69.84,69.92,68717.0,70.09,70.09,69.84,69.92,68717.0
2025-04-16 11:45:00,69.91,70.06,69.75,70.0,89202.0,69.91,70.06,69.75,70.0,89202.0
2025-04-16 11:50:00,70.01,70.05,69.79,69.82,116304.0,70.01,70.05,69.79,69.82,116304.0
2025-04-16 11:55:00,69.83,70.04,69.78,69.94,87985.0,69.83,70.04,69.78,69.94,87985.0
2025-04-16 12:00:00,69.97,70.08,69.89,70.05,75869.0,69.97,70.08,69.89,70.05,75869.0
2025-04-16 12:05:00,70.05,70.1,69.71,70.06,136531.0,70.05,70.1,69.71,70.06,136531.0
2025-04-16 12:10:00,70.06,70.2,69.98,70.05,108859.0,70.06,70.2,69.98,70.05,108859.0
2025-04-16 12:15:00,70.06,70.16,69.99,70.16,119936.0,70.06,70.16,69.99,70.16,119936.0
2025-04-16 12:20:00,70.15,70.25,69.99,70.19,132107.0,70.15,70.25,69.99,70.19,132107.0
2025-04-16 12:25:00,70.2,70.23,70.03,70.06,67401.0,70.2,70.23,70.03,70.06,67401.0
2025-04-16 12:30:00,70.06,70.19,69.99,70.16,93989.0,70.06,70.19,69.99,70.16,93989.0
2025-04-16 12:35:00,70.16,70.2,69.95,70.03,131784.0,70.16,70.2,69.95,70.03,131784.0
2025-04-16 12:40:00,70.02,70.17,69.93,70.15,80624.0,70.02,70.17,69.93,70.15,80624.0
2025-04-16 12:45:00,70.17,70.17,69.94,70.02,156643.0,70.17,70.17,69.94,70.02,156643.0
2025-04-16 12:50:00,70.03,70.04,69.66,69.8,118606.0,70.03,70.04,69.66,69.8,118606.0
2025-04-16 12:55:00,69.81,69.83,69.59,69.64,59793.0,69.81,69.83,69.59,69.64,59793.0
2025-04-16 13:00:00,69.64,69.81,69.53,69.75,93882.0,69.64,69.81,69.53,69.75,93882.0
2025-04-16 13:05:00,69.77,69.92,69.68,69.73,54704.0,69.77,69.92,69.68,69.73,54704.0
2025-04-16 13:10:00,69.74,69.83,69.64,69.79,90423.0,69.74,69.83,69.64,69.79,90423.0
2025-04-16 13:15:00,69.79,70.08,69.79,70.08,72237.0,69.79,70.08,69.79,70.08,72237.0
2025-04-16 13:20:00,70.1,70.24,69.99,70.08,191427.0,70.1,70.24,69.99,70.08,191427.0
2025-04-16 13:25:00,70.08,70.22,70.0,70.16,55981.0,70.08,70.22,70.0,70.16,55981.0
2025-04-16 13:30:00,70.19,70.2,69.57,69.62,227415.0,70.19,70.2,69.57,69.62,227415.0
2025-04-16 13:35:00,69.59,70.0,69.57,69.67,137522.0,69.59,70.0,69.57,69.67,137522.0
2025-04-16 13:40:00,69.66,69.66,69.3,69.4,212459.0,69.66,69.66,69.3,69.4,212459.0
2025-04-16 13:45:00,69.39,69.39,68.97,69.14,289937.0,69.39,69.39,68.97,69.14,289937.0
2025-04-16 13:50:00,69.15,69.36,68.92,69.05,204159.0,69.15,69.36,68.92,69.05,204159.0
2025-04-16 13:55:00,69.06,69.11,68.61,68.63,233924.0,69.06,69.11,68.61,68.63,233924.0
2025-04-16 14:00:00,68.65,69.13,68.62,68.87,283696.0,68.65,69.13,68.62,68.87,283696.0
2025-04-16 14:05:00,68.87,69.1,68.77,69.08,109066.0,68.87,69.1,68.77,69.08,109066.0
2025-04-16 14:10:00,69.09,69.17,68.85,69.01,135543.0,69.09,69.17,68.85,69.01,135543.0
2025-04-16 14:15:00,69.03,69.06,68.7,68.81,173240.0,69.03,69.06,68.7,68.81,173240.0
2025-04-16 14:20:00,68.79,69.14,68.66,69.09,170132.0,68.79,69.14,68.66,69.09,170132.0
2025-04-16 14:25:00,69.08,69.27,68.98,69.09,155150.0,69.08,69.27,68.98,69.09,155150.0
2025-04-16 14:30:00,69.09,69.13,68.9,68.92,97465.0,69.09,69.13,68.9,68.92,97465.0
2025-04-16 14:35:00,68.9,68.91,68.47,68.5,195905.0,68.9,68.91,68.47,68.5,195905.0
2025-04-16 14:40:00,68.51,68.61,68.32,68.4,238792.0,68.51,68.61,68.32,68.4,238792.0
2025-04-16 14:45:00,68.4,68.5,68.18,68.26,248393.0,68.4,68.5,68.18,68.26,248393.0
2025-04-16 14:50:00,68.25,68.26,68.02,68.06,422093.0,68.25,68.26,68.02,68.06,422093.0
2025-04-16 14:55:00,68.08,68.16,68.0,68.02,326149.0,68.08,68.16,68.0,68.02,326149.0
2025-04-16 15:00:00,68.01,68.15,67.6,67.66,317268.0,68.01,68.15,67.6,67.66,317268.0
2025-04-16 15:05:00,67.66,67.79,67.46,67.54,251852.0,67.66,67.79,67.46,67.54,251852.0
2025-04-16 15:10:00,67.52,67.66,67.27,67.51,308779.0,67.52,67.66,67.27,67.51,308779.0
2025-04-16 15:15:00,67.52,67.6,67.29,67.3,252433.0,67.52,67.6,67.29,67.3,252433.0
2025-04-16 15:20:00,67.3,67.48,67.25,67.31,229256.0,67.3,67.48,67.25,67.31,229256.0
2025-04-16 15:25:00,67.31,67.34,67.17,67.25,243187.0,67.31,67.34,67.17,67.25,243187.0
2025-04-16 15:30:00,67.25,67.88,67.25,67.81,361566.0,67.25,67.88,67.25,67.81,361566.0
2025-04-16 15:35:00,67.81,68.07,67.77,68.03,344058.0,67.81,68.07,67.77,68.03,344058.0
2025-04-16 15:40:00,68.03,68.38,68.02,68.35,344040.0,68.03,68.38,68.02,68.35,344040.0
2025-04-16 15:45:00,68.34,68.78,68.33,68.78,343621.0,68.34,68.78,68.33,68.78,343621.0
2025-04-16 15:50:00,68.78,69.34,68.73,69.33,553157.0,68.78,69.34,68.73,69.33,553157.0
2025-04-16 15:55:00,69.33,69.49,68.98,69.35,1237373.0,69.33,69.49,68.98,69.35,1237373.0
2025-04-17 09:30:00,70.47,70.48,69.09,69.15,759845.0,70.47,70.48,69.09,69.15,759845.0
2025-04-17 09:35:00,69.15,69.39,68.79,68.93,403266.0,69.15,69.39,68.79,68.93,403266.0
2025-04-17 09:40:00,68.9,69.53,68.78,68.95,255896.0,68.9,69.53,68.78,68.95,255896.0
2025-04-17 09:45:00,68.95,69.09,68.56,69.0,197517.0,68.95,69.09,68.56,69.0,197517.0
2025-04-17 09:50:00,69.02,69.16,68.86,68.99,212982.0,69.02,69.16,68.86,68.99,212982.0
2025-04-17 09:55:00,69.0,69.03,68.43,68.58,177460.0,69.0,69.03,68.43,68.58,177460.0
2025-04-17 10:00:00,68.57,68.79,68.21,68.34,211711.0,68.57,68.79,68.21,68.34,211711.0
2025-04-17 10:05:00,68.34,68.36,67.93,68.18,335113.0,68.34,68.36,67.93,68.18,335113.0
2025-04-17 10:10:00,68.18,68.29,67.88,67.95,192990.0,68.18,68.29,67.88,67.95,192990.0
2025-04-17 10:15:00,67.95,68.01,67.6,67.65,191883.0,67.95,68.01,67.6,67.65,191883.0
2025-04-17 10:20:00,67.61,67.65,67.28,67.31,265226.0,67.61,67.65,67.28,67.31,265226.0
2025-04-17 10:25:00,67.32,67.4,67.01,67.06,288234.0,67.32,67.4,67.01,67.06,288234.0
2025-04-17 10:30:00,67.06,67.37,67.0,67.31,357012.0,67.06,67.37,67.0,67.31,357012.0
2025-04-17 10:35:00,67.31,67.4,67.2,67.4,167652.0,67.31,67.4,67.2,67.4,167652.0
2025-04-17 10:40:00,67.37,67.73,67.31,67.58,281954.0,67.37,67.73,67.31,67.58,281954.0
2025-04-17 10:45:00,67.57,67.81,67.5,67.64,164980.0,67.57,67.81,67.5,67.64,164980.0
2025-04-17 10:50:00,67.63,67.75,67.42,67.53,161194.0,67.63,67.75,67.42,67.53,161194.0
2025-04-17 10:55:00,67.55,67.58,67.37,67.41,161994.0,67.55,67.58,67.37,67.41,161994.0
2025-04-17 11:00:00,67.42,67.65,67.37,67.53,160025.0,67.42,67.65,67.37,67.53,160025.0
2025-04-17 11:05:00,67.54,68.03,67.5,67.69,205022.0,67.54,68.03,67.5,67.69,205022.0
2025-04-17 11:10:00,67.68,67.98,67.63,67.91,111973.0,67.68,67.98,67.63,67.91,111973.0
2025-04-17 11:15:00,67.91,68.07,67.71,67.96,133930.0,67.91,68.07,67.71,67.96,133930.0
2025-04-17 11:20:00,67.95,67.99,67.73,67.82,128774.0,67.95,67.99,67.73,67.82,128774.0
2025-04-17 11:25:00,67.83,67.83,67.33,67.47,139410.0,67.83,67.83,67.33,67.47,139410.0
2025-04-17 11:30:00,67.49,67.8,67.43,67.73,96016.0,67.49,67.8,67.43,67.73,96016.0
2025-04-17 11:35:00,67.73,67.99,67.64,67.9,152057.0,67.73,67.99,67.64,67.9,152057.0
2025-04-17 11:40:00,67.91,67.96,67.67,67.68,92795.0,67.91,67.96,67.67,67.68,92795.0
2025-04-17 11:45:00,67.7,67.79,67.52,67.58,90032.0,67.7,67.79,67.52,67.58,90032.0
2025-04-17 11:50:00,67.59,67.82,67.49,67.53,62553.0,67.59,67.82,67.49,67.53,62553.0
2025-04-17 11:55:00,67.53,67.68,67.37,67.39,70968.0,67.53,67.68,67.37,67.39,70968.0
2025-04-17 12:00:00,67.4,67.89,67.22,67.22,131221.0,67.4,67.89,67.22,67.22,131221.0
2025-04-17 12:05:00,67.2,67.92,67.2,67.73,223056.0,67.2,67.92,67.2,67.73,223056.0
2025-04-17 12:10:00,67.74,67.74,67.27,67.63,147634.0,67.74,67.74,67.27,67.63,147634.0
2025-04-17 12:15:00,67.63,68.06,67.49,68.03,116063.0,67.63,68.06,67.49,68.03,116063.0
2025-04-17 12:20:00,68.03,68.19,67.91,68.11,109535.0,68.03,68.19,67.91,68.11,109535.0
2025-04-17 12:25:00,68.14,68.34,68.07,68.24,138550.0,68.14,68.34,68.07,68.24,138550.0
2025-04-17 12:30:00,68.26,68.5,68.16,68.4,123854.0,68.26,68.5,68.16,68.4,123854.0
2025-04-17 12:35:00,68.38,68.58,68.23,68.28,166907.0,68.38,68.58,68.23,68.28,166907.0
2025-04-17 12:40:00,68.26,68.3,67.89,67.99,123125.0,68.26,68.3,67.89,67.99,123125.0
2025-04-17 12:45:00,68.0,68.23,67.9,68.21,84293.0,68.0,68.23,67.9,68.21,84293.0
2025-04-17 12:50:00,68.23,68.49,68.22,68.46,102291.0,68.23,68.49,68.22,68.46,102291.0
2025-04-17 12:55:00,68.46,68.57,68.34,68.38,114678.0,68.46,68.57,68.34,68.38,114678.0
2025-04-17 13:00:00,68.36,68.49,68.3,68.41,48739.0,68.36,68.49,68.3,68.41,48739.0
2025-04-17 13:05:00,68.41,68.47,68.33,68.4,49146.0,68.41,68.47,68.33,68.4,49146.0
2025-04-17 13:10:00,68.37,68.4,68.24,68.29,57905.0,68.37,68.4,68.24,68.29,57905.0
2025-04-17 13:15:00,68.29,68.4,68.21,68.4,66868.0,68.29,68.4,68.21,68.4,66868.0
2025-04-17 13:20:00,68.37,68.37,68.17,68.2,50463.0,68.37,68.37,68.17,68.2,50463.0
2025-04-17 13:25:00,68.22,68.35,67.93,67.95,105445.0,68.22,68.35,67.93,67.95,105445.0
2025-04-17 13:30:00,67.97,68.34,67.95,68.3,72838.0,67.97,68.34,67.95,68.3,72838.0
2025-04-17 13:35:00,68.29,68.45,68.24,68.45,71182.0,68.29,68.45,68.24,68.45,71182.0
2025-04-17 13:40:00,68.44,68.48,68.13,68.34,94230.0,68.44,68.48,68.13,68.34,94230.0
2025-04-17 13:45:00,68.31,68.66,68.29,68.36,120135.0,68.31,68.66,68.29,68.36,120135.0
2025-04-17 13:50:00,68.38,68.73,68.32,68.68,94444.0,68.38,68.73,68.32,68.68,94444.0
2025-04-17 13:55:00,68.68,68.84,68.56,68.61,114656.0,68.68,68.84,68.56,68.61,114656.0
2025-04-17 14:00:00,68.61,68.75,68.55,68.73,80662.0,68.61,68.75,68.55,68.73,80662.0
2025-04-17 14:05:00,68.71,68.86,68.69,68.81,121010.0,68.71,68.86,68.69,68.81,121010.0
2025-04-17 14:10:00,68.81,68.9,68.64,68.66,86340.0,68.81,68.9,68.64,68.66,86340.0
2025-04-17 14:15:00,68.67,68.97,68.63,68.97,135581.0,68.67,68.97,68.63,68.97,135581.0
2025-04-17 14:20:00,68.96,69.06,68.91,69.01,130743.0,68.96,69.06,68.91,69.01,130743.0
2025-04-17 14:25:00,69.01,69.08,68.8,68.84,73499.0,69.01,69.08,68.8,68.84,73499.0
2025-04-17 14:30:00,68.86,69.09,68.85,68.94,65534.0,68.86,69.09,68.85,68.94,65534.0
2025-04-17 14:35:00,68.91,69.07,68.88,69.06,88618.0,68.91,69.07,68.88,69.06,88618.0
2025-04-17 14:40:00,69.06,69.07,68.85,68.88,100338.0,69.06,69.07,68.85,68.88,100338.0
2025-04-17 14:45:00,68.88,68.96,68.59,68.7,168722.0,68.88,68.96,68.59,68.7,168722.0
2025-04-17 14:50:00,68.7,68.88,68.53,68.66,112760.0,68.7,68.88,68.53,68.66,112760.0
2025-04-17 14:55:00,68.65,68.67,68.38,68.41,97188.0,68.65,68.67,68.38,68.41,97188.0
2025-04-17 15:00:00,68.41,68.51,68.33,68.41,97499.0,68.41,68.51,68.33,68.41,97499.0
2025-04-17 15:05:00,68.41,68.54,68.35,68.51,81062.0,68.41,68.54,68.35,68.51,81062.0
2025-04-17 15:10:00,68.53,68.59,68.34,68.42,74226.0,68.53,68.59,68.34,68.42,74226.0
2025-04-17 15:15:00,68.43,68.52,68.33,68.42,96964.0,68.43,68.52,68.33,68.42,96964.0
2025-04-17 15:20:00,68.42,68.51,68.17,68.43,129281.0,68.42,68.51,68.17,68.43,129281.0
2025-04-17 15:25:00,68.45,68.59,68.32,68.42,102184.0,68.45,68.59,68.32,68.42,102184.0
2025-04-17 15:30:00,68.4,68.68,68.38,68.56,101698.0,68.4,68.68,68.38,68.56,101698.0
2025-04-17 15:35:00,68.56,68.71,68.53,68.63,129032.0,68.56,68.71,68.53,68.63,129032.0
2025-04-17 15:40:00,68.63,68.74,68.47,68.64,139311.0,68.63,68.74,68.47,68.64,139311.0
2025-04-17 15:45:00,68.66,68.71,68.42,68.55,205007.0,68.66,68.71,68.42,68.55,205007.0
2025-04-17 15:50:00,68.51,68.88,68.4,68.83,272442.0,68.51,68.88,68.4,68.83,272442.0
2025-04-17 15:55:00,68.83,68.88,68.65,68.79,708059.0,68.83,68.88,68.65,68.79,708059.0
2025-04-21 09:30:00,67.78,68.0,66.94,67.38,639769.0,67.78,68.0,66.94,67.38,639769.0
2025-04-21 09:35:00,67.42,67.66,67.09,67.63,214569.0,67.42,67.66,67.09,67.63,214569.0
2025-04-21 09:40:00,67.64,67.67,67.35,67.4,139535.0,67.64,67.67,67.35,67.4,139535.0
2025-04-21 09:45:00,67.4,67.72,67.28,67.62,210005.0,67.4,67.72,67.28,67.62,210005.0
2025-04-21 09:50:00,67.63,67.67,67.11,67.14,168261.0,67.63,67.67,67.11,67.14,168261.0
2025-04-21 09:55:00,67.15,67.24,66.82,66.85,156393.0,67.15,67.24,66.82,66.85,156393.0
2025-04-21 10:00:00,66.85,66.92,66.63,66.83,174336.0,66.85,66.92,66.63,66.83,174336.0
2025-04-21 10:05:00,66.83,66.94,66.66,66.69,119382.0,66.83,66.94,66.66,66.69,119382.0
2025-04-21 10:10:00,66.7,66.91,66.66,66.85,146101.0,66.7,66.91,66.66,66.85,146101.0
2025-04-21 10:15:00,66.84,66.87,66.62,66.78,103535.0,66.84,66.87,66.62,66.78,103535.0
2025-04-21 10:20:00,66.8,66.92,66.71,66.84,70970.0,66.8,66.92,66.71,66.84,70970.0
2025-04-21 10:25:00,66.85,66.98,66.63,66.69,107322.0,66.85,66.98,66.63,66.69,107322.0
2025-04-21 10:30:00,66.69,66.81,66.56,66.77,127102.0,66.69,66.81,66.56,66.77,127102.0
2025-04-21 10:35:00,66.77,67.13,66.76,67.08,119799.0,66.77,67.13,66.76,67.08,119799.0
2025-04-21 10:40:00,67.07,67.19,66.87,66.88,96929.0,67.07,67.19,66.87,66.88,96929.0
2025-04-21 10:45:00,66.9,67.09,66.8,66.83,69255.0,66.9,67.09,66.8,66.83,69255.0
2025-04-21 10:50:00,66.82,67.0,66.78,66.93,52602.0,66.82,67.0,66.78,66.93,52602.0
2025-04-21 10:55:00,66.97,67.2,66.9,67.12,138643.0,66.97,67.2,66.9,67.12,138643.0
2025-04-21 11:00:00,67.14,67.17,66.73,66.83,125284.0,67.14,67.17,66.73,66.83,125284.0
2025-04-21 11:05:00,66.85,66.92,66.68,66.83,73705.0,66.85,66.92,66.68,66.83,73705.0
2025-04-21 11:10:00,66.82,66.92,66.47,66.48,146978.0,66.82,66.92,66.47,66.48,146978.0
2025-04-21 11:15:00,66.48,66.65,66.42,66.6,124850.0,66.48,66.65,66.42,66.6,124850.0
2025-04-21 11:20:00,66.62,66.64,66.32,66.41,105075.0,66.62,66.64,66.32,66.41,105075.0
2025-04-21 11:25:00,66.42,66.42,66.17,66.25,151557.0,66.42,66.42,66.17,66.25,151557.0
2025-04-21 11:30:00,66.25,66.32,66.05,66.11,113852.0,66.25,66.32,66.05,66.11,113852.0
2025-04-21 11:35:00,66.11,66.22,66.02,66.12,106416.0,66.11,66.22,66.02,66.12,106416.0
2025-04-21 11:40:00,66.11,66.11,65.87,65.91,181477.0,66.11,66.11,65.87,65.91,181477.0
2025-04-21 11:45:00,65.9,65.99,65.83,65.95,74588.0,65.9,65.99,65.83,65.95,74588.0
2025-04-21 11:50:00,65.95,66.02,65.8,66.01,148500.0,65.95,66.02,65.8,66.01,148500.0
2025-04-21 11:55:00,66.0,66.05,65.85,65.87,103920.0,66.0,66.05,65.85,65.87,103920.0
2025-04-21 12:00:00,65.87,66.14,65.86,66.11,112930.0,65.87,66.14,65.86,66.11,112930.0
2025-04-21 12:05:00,66.13,66.22,66.06,66.17,134513.0,66.13,66.22,66.06,66.17,134513.0
2025-04-21 12:10:00,66.17,66.23,66.05,66.22,74589.0,66.17,66.23,66.05,66.22,74589.0
2025-04-21 12:15:00,66.22,66.32,66.07,66.17,113562.0,66.22,66.32,66.07,66.17,113562.0
2025-04-21 12:20:00,66.16,66.31,66.1,66.24,49231.0,66.16,66.31,66.1,66.24,49231.0
2025-04-21 12:25:00,66.24,66.27,66.06,66.11,78112.0,66.24,66.27,66.06,66.11,78112.0
2025-04-21 12:30:00,66.09,66.34,66.08,66.26,67800.0,66.09,66.34,66.08,66.26,67800.0
2025-04-21 12:35:00,66.26,66.43,66.24,66.36,125306.0,66.26,66.43,66.24,66.36,125306.0
2025-04-21 12:40:00,66.37,66.55,66.37,66.47,121746.0,66.37,66.55,66.37,66.47,121746.0
2025-04-21 12:45:00,66.48,66.53,66.26,66.27,96247.0,66.48,66.53,66.26,66.27,96247.0
2025-04-21 12:50:00,66.27,66.28,66.1,66.11,72606.0,66.27,66.28,66.1,66.11,72606.0
2025-04-21 12:55:00,66.11,66.13,65.82,65.86,165529.0,66.11,66.13,65.82,65.86,165529.0
2025-04-21 13:00:00,65.86,66.01,65.69,65.77,127720.0,65.86,66.01,65.69,65.77,127720.0
2025-04-21 13:05:00,65.8,65.84,65.68,65.73,89219.0,65.8,65.84,65.68,65.73,89219.0
2025-04-21 13:10:00,65.72,65.94,65.71,65.93,57949.0,65.72,65.94,65.71,65.93,57949.0
2025-04-21 13:15:00,65.93,66.12,65.86,66.09,61557.0,65.93,66.12,65.86,66.09,61557.0
2025-04-21 13:20:00,66.08,66.17,66.02,66.05,86262.0,66.08,66.17,66.02,66.05,86262.0
2025-04-21 13:25:00,66.03,66.21,66.01,66.08,101336.0,66.03,66.21,66.01,66.08,101336.0
2025-04-21 13:30:00,66.07,66.24,66.03,66.07,101314.0,66.07,66.24,66.03,66.07,101314.0
2025-04-21 13:35:00,66.07,66.1,65.86,65.91,101953.0,66.07,66.1,65.86,65.91,101953.0
2025-04-21 13:40:00,65.89,65.99,65.84,65.94,74000.0,65.89,65.99,65.84,65.94,74000.0
2025-04-21 13:45:00,65.94,65.97,65.81,65.81,54927.0,65.94,65.97,65.81,65.81,54927.0
2025-04-21 13:50:00,65.81,65.91,65.71,65.76,100844.0,65.81,65.91,65.71,65.76,100844.0
2025-04-21 13:55:00,65.76,65.85,65.7,65.77,66559.0,65.76,65.85,65.7,65.77,66559.0
2025-04-21 14:00:00,65.77,65.8,65.67,65.71,83068.0,65.77,65.8,65.67,65.71,83068.0
2025-04-21 14:05:00,65.7,65.87,65.64,65.84,93425.0,65.7,65.87,65.64,65.84,93425.0
2025-04-21 14:10:00,65.83,65.88,65.76,65.83,86744.0,65.83,65.88,65.76,65.83,86744.0
2025-04-21 14:15:00,65.83,65.98,65.76,65.85,47620.0,65.83,65.98,65.76,65.85,47620.0
2025-04-21 14:20:00,65.84,65.92,65.77,65.85,47203.0,65.84,65.92,65.77,65.85,47203.0
2025-04-21 14:25:00,65.85,66.05,65.81,66.03,68260.0,65.85,66.05,65.81,66.03,68260.0
2025-04-21 14:30:00,66.01,66.17,65.97,66.04,89324.0,66.01,66.17,65.97,66.04,89324.0
2025-04-21 14:35:00,66.04,66.16,66.04,66.12,45072.0,66.04,66.16,66.04,66.12,45072.0
2025-04-21 14:40:00,66.11,66.13,65.85,65.88,48769.0,66.11,66.13,65.85,65.88,48769.0
2025-04-21 14:45:00,65.87,65.94,65.72,65.78,134704.0,65.87,65.94,65.72,65.78,134704.0
2025-04-21 14:50:00,65.77,65.8,65.66,65.74,89256.0,65.77,65.8,65.66,65.74,89256.0
2025-04-21 14:55:00,65.74,65.9,65.73,65.87,60583.0,65.74,65.9,65.73,65.87,60583.0
2025-04-21 15:00:00,65.86,66.17,65.86,66.12,57673.0,65.86,66.17,65.86,66.12,57673.0
2025-04-21 15:05:00,66.13,66.23,66.03,66.05,126240.0,66.13,66.23,66.03,66.05,126240.0
2025-04-21 15:10:00,66.04,66.12,66.0,66.04,86635.0,66.04,66.12,66.0,66.04,86635.0
2025-04-21 15:15:00,66.04,66.21,66.03,66.09,158307.0,66.04,66.21,66.03,66.09,158307.0
2025-04-21 15:20:00,66.1,66.18,65.98,66.06,248809.0,66.1,66.18,65.98,66.06,248809.0
2025-04-21 15:25:00,66.08,66.12,65.89,66.0,159059.0,66.08,66.12,65.89,66.0,159059.0
2025-04-21 15:30:00,66.01,66.21,65.96,66.19,156974.0,66.01,66.21,65.96,66.19,156974.0
2025-04-21 15:35:00,66.18,66.34,66.1,66.23,230815.0,66.18,66.34,66.1,66.23,230815.0
2025-04-21 15:40:00,66.23,66.37,66.13,66.16,346736.0,66.23,66.37,66.13,66.16,346736.0
2025-04-21 15:45:00,66.16,66.46,66.16,66.46,200899.0,66.16,66.46,66.16,66.46,200899.0
2025-04-21 15:50:00,66.46,66.67,66.25,66.64,313374.0,66.46,66.67,66.25,66.64,313374.0
2025-04-21 15:55:00,66.64,66.91,66.46,66.76,949419.0,66.64,66.91,66.46,66.76,949419.0
2025-04-22 09:30:00,67.54,68.23,67.44,67.73,544222.0,67.54,68.23,67.44,67.73,544222.0
2025-04-22 09:35:00,67.77,68.15,67.69,68.05,295887.0,67.77,68.15,67.69,68.05,295887.0
2025-04-22 09:40:00,68.09,68.68,68.06,68.66,310417.0,68.09,68.68,68.06,68.66,310417.0
2025-04-22 09:45:00,68.66,68.89,68.63,68.73,275308.0,68.66,68.89,68.63,68.73,275308.0
2025-04-22 09:50:00,68.71,68.8,68.35,68.44,166317.0,68.71,68.8,68.35,68.44,166317.0
2025-04-22 09:55:00,68.43,68.49,68.14,68.33,167784.0,68.43,68.49,68.14,68.33,167784.0
2025-04-22 10:00:00,68.35,68.47,68.13,68.45,132698.0,68.35,68.47,68.13,68.45,132698.0
2025-04-22 10:05:00,68.47,68.74,68.38,68.72,202812.0,68.47,68.74,68.38,68.72,202812.0
2025-04-22 10:10:00,68.72,68.89,68.7,68.74,228538.0,68.72,68.89,68.7,68.74,228538.0
2025-04-22 10:15:00,68.75,68.84,68.57,68.57,187774.0,68.75,68.84,68.57,68.57,187774.0
2025-04-22 10:20:00,68.57,68.96,68.56,68.88,300192.0,68.57,68.96,68.56,68.88,300192.0
2025-04-22 10:25:00,68.89,68.91,68.48,68.63,148553.0,68.89,68.91,68.48,68.63,148553.0
2025-04-22 10:30:00,68.64,68.92,68.47,68.92,132655.0,68.64,68.92,68.47,68.92,132655.0
2025-04-22 10:35:00,68.92,69.07,68.79,69.03,133768.0,68.92,69.07,68.79,69.03,133768.0
2025-04-22 10:40:00,69.02,69.19,68.95,69.15,289678.0,69.02,69.19,68.95,69.15,289678.0
2025-04-22 10:45:00,69.17,69.24,68.94,68.99,194769.0,69.17,69.24,68.94,68.99,194769.0
2025-04-22 10:50:00,68.99,69.16,68.78,69.05,119909.0,68.99,69.16,68.78,69.05,119909.0
2025-04-22 10:55:00,69.05,69.1,68.91,68.95,124512.0,69.05,69.1,68.91,68.95,124512.0
2025-04-22 11:00:00,68.96,69.3,68.94,69.22,104533.0,68.96,69.3,68.94,69.22,104533.0
2025-04-22 11:05:00,69.21,69.4,69.19,69.38,160717.0,69.21,69.4,69.19,69.38,160717.0
2025-04-22 11:10:00,69.37,69.4,69.31,69.36,97640.0,69.37,69.4,69.31,69.36,97640.0
2025-04-22 11:15:00,69.35,69.47,69.28,69.43,109774.0,69.35,69.47,69.28,69.43,109774.0
2025-04-22 11:20:00,69.44,69.49,69.32,69.33,100082.0,69.44,69.49,69.32,69.33,100082.0
2025-04-22 11:25:00,69.34,69.34,69.1,69.16,132528.0,69.34,69.34,69.1,69.16,132528.0
2025-04-22 11:30:00,69.15,69.19,69.08,69.15,138601.0,69.15,69.19,69.08,69.15,138601.0
2025-04-22 11:35:00,69.17,69.2,68.78,68.82,205231.0,69.17,69.2,68.78,68.82,205231.0
2025-04-22 11:40:00,68.83,68.84,68.67,68.75,97649.0,68.83,68.84,68.67,68.75,97649.0
2025-04-22 11:45:00,68.76,68.86,68.72,68.82,83220.0,68.76,68.86,68.72,68.82,83220.0
2025-04-22 11:50:00,68.82,69.05,68.77,69.05,85102.0,68.82,69.05,68.77,69.05,85102.0
2025-04-22 11:55:00,69.04,69.31,68.94,69.24,145153.0,69.04,69.31,68.94,69.24,145153.0
2025-04-22 12:00:00,69.3,69.7,69.29,69.53,216990.0,69.3,69.7,69.29,69.53,216990.0
2025-04-22 12:05:00,69.53,69.75,69.48,69.64,112724.0,69.53,69.75,69.48,69.64,112724.0
2025-04-22 12:10:00,69.65,69.82,69.57,69.81,106629.0,69.65,69.82,69.57,69.81,106629.0
2025-04-22 12:15:00,69.79,69.84,69.66,69.74,96913.0,69.79,69.84,69.66,69.74,96913.0
2025-04-22 12:20:00,69.75,69.93,69.72,69.91,105395.0,69.75,69.93,69.72,69.91,105395.0
2025-04-22 12:25:00,69.91,69.99,69.83,69.85,94079.0,69.91,69.99,69.83,69.85,94079.0
2025-04-22 12:30:00,69.87,69.94,69.73,69.83,154102.0,69.87,69.94,69.73,69.83,154102.0
2025-04-22 12:35:00,69.84,69.89,69.75,69.78,78564.0,69.84,69.89,69.75,69.78,78564.0
2025-04-22 12:40:00,69.77,69.77,69.62,69.69,81827.0,69.77,69.77,69.62,69.69,81827.0
2025-04-22 12:45:00,69.7,69.77,69.6,69.68,65891.0,69.7,69.77,69.6,69.68,65891.0
2025-04-22 12:50:00,69.67,69.68,69.44,69.63,98675.0,69.67,69.68,69.44,69.63,98675.0
2025-04-22 12:55:00,69.62,69.67,69.59,69.62,39918.0,69.62,69.67,69.59,69.62,39918.0
2025-04-22 13:00:00,69.61,69.74,69.56,69.73,57630.0,69.61,69.74,69.56,69.73,57630.0
2025-04-22 13:05:00,69.73,69.93,69.65,69.86,126305.0,69.73,69.93,69.65,69.86,126305.0
2025-04-22 13:10:00,69.86,69.86,69.46,69.52,98988.0,69.86,69.86,69.46,69.52,98988.0
2025-04-22 13:15:00,69.55,69.55,69.08,69.19,150505.0,69.55,69.55,69.08,69.19,150505.0
2025-04-22 13:20:00,69.16,69.24,68.86,69.02,119753.0,69.16,69.24,68.86,69.02,119753.0
2025-04-22 13:25:00,69.03,69.52,68.9,68.97,196646.0,69.03,69.52,68.9,68.97,196646.0
2025-04-22 13:30:00,68.98,69.18,68.88,69.16,93347.0,68.98,69.18,68.88,69.16,93347.0
2025-04-22 13:35:00,69.16,69.52,69.15,69.36,97686.0,69.16,69.52,69.15,69.36,97686.0
2025-04-22 13:40:00,69.36,69.46,69.23,69.44,50432.0,69.36,69.46,69.23,69.44,50432.0
2025-04-22 13:45:00,69.45,69.48,69.2,69.24,51503.0,69.45,69.48,69.2,69.24,51503.0
2025-04-22 13:50:00,69.22,69.3,69.11,69.18,123016.0,69.22,69.3,69.11,69.18,123016.0
2025-04-22 13:55:00,69.17,69.22,69.02,69.06,128700.0,69.17,69.22,69.02,69.06,128700.0
2025-04-22 14:00:00,69.07,69.23,69.05,69.23,130901.0,69.07,69.23,69.05,69.23,130901.0
2025-04-22 14:05:00,69.24,69.45,69.18,69.27,184649.0,69.24,69.45,69.18,69.27,184649.0
2025-04-22 14:10:00,69.28,69.38,69.22,69.35,67275.0,69.28,69.38,69.22,69.35,67275.0
2025-04-22 14:15:00,69.34,69.4,69.19,69.33,113479.0,69.34,69.4,69.19,69.33,113479.0
2025-04-22 14:20:00,69.32,69.56,69.23,69.52,145988.0,69.32,69.56,69.23,69.52,145988.0
2025-04-22 14:25:00,69.52,69.75,69.51,69.68,107205.0,69.52,69.75,69.51,69.68,107205.0
2025-04-22 14:30:00,69.72,69.78,69.68,69.76,63219.0,69.72,69.78,69.68,69.76,63219.0
2025-04-22 14:35:00,69.76,69.93,69.73,69.84,132003.0,69.76,69.93,69.73,69.84,132003.0
2025-04-22 14:40:00,69.88,70.06,69.83,69.98,195970.0,69.88,70.06,69.83,69.98,195970.0
2025-04-22 14:45:00,69.98,70.09,69.97,70.0,92009.0,69.98,70.09,69.97,70.0,92009.0
2025-04-22 14:50:00,70.02,70.21,70.02,70.17,107056.0,70.02,70.21,70.02,70.17,107056.0
2025-04-22 14:55:00,70.18,70.27,70.13,70.26,117601.0,70.18,70.27,70.13,70.26,117601.0
2025-04-22 15:00:00,70.25,70.39,70.21,70.37,159502.0,70.25,70.39,70.21,70.37,159502.0
2025-04-22 15:05:00,70.38,70.4,70.13,70.14,207534.0,70.38,70.4,70.13,70.14,207534.0
2025-04-22 15:10:00,70.15,70.18,69.91,69.95,163460.0,70.15,70.18,69.91,69.95,163460.0
2025-04-22 15:15:00,69.96,69.99,69.64,69.69,132428.0,69.96,69.99,69.64,69.69,132428.0
2025-04-22 15:20:00,69.7,69.73,69.39,69.46,127145.0,69.7,69.73,69.39,69.46,127145.0
2025-04-22 15:25:00,69.46,69.52,69.21,69.28,122851.0,69.46,69.52,69.21,69.28,122851.0
2025-04-22 15:30:00,69.28,69.47,69.23,69.38,214977.0,69.28,69.47,69.23,69.38,214977.0
2025-04-22 15:35:00,69.37,69.5,69.18,69.2,178361.0,69.37,69.5,69.18,69.2,178361.0
2025-04-22 15:40:00,69.21,69.8,69.2,69.77,171122.0,69.21,69.8,69.2,69.77,171122.0
2025-04-22 15:45:00,69.75,70.06,69.74,70.03,293205.0,69.75,70.06,69.74,70.03,293205.0
2025-04-22 15:50:00,70.03,70.23,69.78,70.13,433422.0,70.03,70.23,69.78,70.13,433422.0
2025-04-22 15:55:00,70.14,70.27,70.0,70.22,1010846.0,70.14,70.27,70.0,70.22,1010846.0
2025-04-23 09:30:00,73.71,74.46,73.69,74.31,1209770.0,73.71,74.46,73.69,74.31,1209770.0
2025-04-23 09:35:00,74.32,74.62,73.47,74.2,783229.0,74.32,74.62,73.47,74.2,783229.0
2025-04-23 09:40:00,74.12,75.09,74.04,74.86,696096.0,74.12,75.09,74.04,74.86,696096.0
2025-04-23 09:45:00,74.85,75.4,74.77,75.25,522298.0,74.85,75.4,74.77,75.25,522298.0
2025-04-23 09:50:00,75.22,75.22,74.44,74.64,566719.0,75.22,75.22,74.44,74.64,566719.0
2025-04-23 09:55:00,74.65,74.66,74.16,74.36,356043.0,74.65,74.66,74.16,74.36,356043.0
2025-04-23 10:00:00,74.41,75.01,73.78,74.62,666427.0,74.41,75.01,73.78,74.62,666427.0
2025-04-23 10:05:00,74.61,74.7,74.21,74.62,258728.0,74.61,74.7,74.21,74.62,258728.0
2025-04-23 10:10:00,74.61,74.9,74.21,74.44,266096.0,74.61,74.9,74.21,74.44,266096.0
2025-04-23 10:15:00,74.41,74.48,73.94,74.18,307496.0,74.41,74.48,73.94,74.18,307496.0
2025-04-23 10:20:00,74.16,74.18,73.77,74.14,255101.0,74.16,74.18,73.77,74.14,255101.0
2025-04-23 10:25:00,74.14,74.3,74.02,74.07,310608.0,74.14,74.3,74.02,74.07,310608.0
2025-04-23 10:30:00,74.06,74.54,73.97,74.51,206445.0,74.06,74.54,73.97,74.51,206445.0
2025-04-23 10:35:00,74.51,74.82,74.37,74.44,234952.0,74.51,74.82,74.37,74.44,234952.0
2025-04-23 10:40:00,74.42,74.53,73.96,74.18,331631.0,74.42,74.53,73.96,74.18,331631.0
2025-04-23 10:45:00,74.17,74.29,73.96,74.01,176774.0,74.17,74.29,73.96,74.01,176774.0
2025-04-23 10:50:00,74.03,74.07,73.75,73.79,156717.0,74.03,74.07,73.75,73.79,156717.0
2025-04-23 10:55:00,73.77,73.83,73.62,73.69,164153.0,73.77,73.83,73.62,73.69,164153.0
2025-04-23 11:00:00,73.7,74.17,73.35,74.09,523380.0,73.7,74.17,73.35,74.09,523380.0
2025-04-23 11:05:00,74.1,74.32,74.04,74.1,179813.0,74.1,74.32,74.04,74.1,179813.0
2025-04-23 11:10:00,74.08,74.34,73.98,74.15,155378.0,74.08,74.34,73.98,74.15,155378.0
2025-04-23 11:15:00,74.15,74.2,73.85,73.88,171378.0,74.15,74.2,73.85,73.88,171378.0
2025-04-23 11:20:00,73.88,74.12,73.49,73.78,504389.0,73.88,74.12,73.49,73.78,504389.0
2025-04-23 11:25:00,73.77,73.77,72.93,73.15,370778.0,73.77,73.77,72.93,73.15,370778.0
2025-04-23 11:30:00,73.16,73.48,72.94,73.38,460051.0,73.16,73.48,72.94,73.38,460051.0
2025-04-23 11:35:00,73.4,73.43,73.05,73.33,261765.0,73.4,73.43,73.05,73.33,261765.0
2025-04-23 11:40:00,73.31,73.39,73.02,73.03,98140.0,73.31,73.39,73.02,73.03,98140.0
2025-04-23 11:45:00,73.03,73.2,72.74,72.8,193373.0,73.03,73.2,72.74,72.8,193373.0
2025-04-23 11:50:00,72.82,72.9,72.5,72.82,262443.0,72.82,72.9,72.5,72.82,262443.0
2025-04-23 11:55:00,72.82,73.13,72.81,73.08,136543.0,72.82,73.13,72.81,73.08,136543.0
2025-04-23 12:00:00,73.07,73.26,72.95,73.19,205129.0,73.07,73.26,72.95,73.19,205129.0
2025-04-23 12:05:00,73.18,73.25,72.98,73.1,103694.0,73.18,73.25,72.98,73.1,103694.0
2025-04-23 12:10:00,73.11,73.4,72.98,73.18,119499.0,73.11,73.4,72.98,73.18,119499.0
2025-04-23 12:15:00,73.17,73.22,72.9,72.92,94289.0,73.17,73.22,72.9,72.92,94289.0
2025-04-23 12:20:00,72.92,73.03,72.78,72.99,152680.0,72.92,73.03,72.78,72.99,152680.0
2025-04-23 12:25:00,72.98,73.25,72.8,73.23,141637.0,72.98,73.25,72.8,73.23,141637.0
2025-04-23 12:30:00,73.21,73.31,73.12,73.2,81807.0,73.21,73.31,73.12,73.2,81807.0
2025-04-23 12:35:00,73.22,73.52,73.21,73.44,137743.0,73.22,73.52,73.21,73.44,137743.0
2025-04-23 12:40:00,73.42,73.48,73.31,73.38,116815.0,73.42,73.48,73.31,73.38,116815.0
2025-04-23 12:45:00,73.38,73.52,73.19,73.24,62005.0,73.38,73.52,73.19,73.24,62005.0
2025-04-23 12:50:00,73.23,73.69,73.19,73.66,104077.0,73.23,73.69,73.19,73.66,104077.0
2025-04-23 12:55:00,73.64,73.9,73.6,73.81,101706.0,73.64,73.9,73.6,73.81,101706.0
2025-04-23 13:00:00,73.81,73.9,73.28,73.87,244744.0,73.81,73.9,73.28,73.87,244744.0
2025-04-23 13:05:00,73.86,74.06,73.77,73.97,120200.0,73.86,74.06,73.77,73.97,120200.0
2025-04-23 13:10:00,73.98,74.0,73.88,73.97,97594.0,73.98,74.0,73.88,73.97,97594.0
2025-04-23 13:15:00,73.98,74.03,73.89,73.96,92927.0,73.98,74.03,73.89,73.96,92927.0
2025-04-23 13:20:00,73.98,74.12,73.94,74.06,126605.0,73.98,74.12,73.94,74.06,126605.0
2025-04-23 13:25:00,74.05,74.16,73.78,73.8,86516.0,74.05,74.16,73.78,73.8,86516.0
2025-04-23 13:30:00,73.81,74.04,73.73,73.74,95478.0,73.81,74.04,73.73,73.74,95478.0
2025-04-23 13:35:00,73.75,73.84,73.37,73.5,95656.0,73.75,73.84,73.37,73.5,95656.0
2025-04-23 13:40:00,73.5,73.77,73.42,73.73,52270.0,73.5,73.77,73.42,73.73,52270.0
2025-04-23 13:45:00,73.72,73.88,73.67,73.87,171153.0,73.72,73.88,73.67,73.87,171153.0
2025-04-23 13:50:00,73.85,74.08,73.76,74.01,71708.0,73.85,74.08,73.76,74.01,71708.0
2025-04-23 13:55:00,74.04,74.09,73.94,74.0,63307.0,74.04,74.09,73.94,74.0,63307.0
2025-04-23 14:00:00,73.98,74.1,73.8,74.03,71664.0,73.98,74.1,73.8,74.03,71664.0
2025-04-23 14:05:00,74.04,74.1,73.92,74.0,34169.0,74.04,74.1,73.92,74.0,34169.0
2025-04-23 14:10:00,73.97,74.17,73.79,74.13,167185.0,73.97,74.17,73.79,74.13,167185.0
2025-04-23 14:15:00,74.13,74.18,73.93,73.98,57839.0,74.13,74.18,73.93,73.98,57839.0
2025-04-23 14:20:00,73.98,74.17,73.79,73.87,102226.0,73.98,74.17,73.79,73.87,102226.0
2025-04-23 14:25:00,73.85,73.94,73.51,73.56,154288.0,73.85,73.94,73.51,73.56,154288.0
2025-04-23 14:30:00,73.56,73.76,73.47,73.59,112388.0,73.56,73.76,73.47,73.59,112388.0
2025-04-23 14:35:00,73.61,73.65,73.51,73.59,62115.0,73.61,73.65,73.51,73.59,62115.0
2025-04-23 14:40:00,73.59,73.6,73.31,73.31,70238.0,73.59,73.6,73.31,73.31,70238.0
2025-04-23 14:45:00,73.32,73.56,73.31,73.49,67789.0,73.32,73.56,73.31,73.49,67789.0
2025-04-23 14:50:00,73.51,73.54,73.29,73.34,58649.0,73.51,73.54,73.29,73.34,58649.0
2025-04-23 14:55:00,73.34,73.63,73.29,73.48,84287.0,73.34,73.63,73.29,73.48,84287.0
2025-04-23 15:00:00,73.48,73.64,73.24,73.29,78675.0,73.48,73.64,73.24,73.29,78675.0
2025-04-23 15:05:00,73.3,73.58,73.28,73.44,112048.0,73.3,73.58,73.28,73.44,112048.0
2025-04-23 15:10:00,73.43,73.55,73.34,73.4,137148.0,73.43,73.55,73.34,73.4,137148.0
2025-04-23 15:15:00,73.4,73.4,73.18,73.26,196350.0,73.4,73.4,73.18,73.26,196350.0
2025-04-23 15:20:00,73.24,73.3,72.8,72.81,243538.0,73.24,73.3,72.8,72.81,243538.0
2025-04-23 15:25:00,72.8,73.07,72.76,72.88,117126.0,72.8,73.07,72.76,72.88,117126.0
2025-04-23 15:30:00,72.89,73.09,72.81,72.91,157105.0,72.89,73.09,72.81,72.91,157105.0
2025-04-23 15:35:00,72.91,72.94,72.53,72.59,155191.0,72.91,72.94,72.53,72.59,155191.0
2025-04-23 15:40:00,72.61,72.83,72.53,72.64,198319.0,72.61,72.83,72.53,72.64,198319.0
2025-04-23 15:45:00,72.64,72.8,72.52,72.75,207498.0,72.64,72.8,72.52,72.75,207498.0
2025-04-23 15:50:00,72.75,73.23,72.75,73.09,382418.0,72.75,73.23,72.75,73.09,382418.0
2025-04-23 15:55:00,73.09,73.13,72.84,72.85,948050.0,73.09,73.13,72.84,72.85,948050.0
2025-04-24 09:30:00,74.57,74.78,73.62,73.9,715359.0,74.57,74.78,73.62,73.9,715359.0
2025-04-24 09:35:00,73.9,74.04,73.6,73.86,388742.0,73.9,74.04,73.6,73.86,388742.0
2025-04-24 09:40:00,73.82,74.4,73.77,74.36,503161.0,73.82,74.4,73.77,74.36,503161.0
2025-04-24 09:45:00,74.35,74.69,74.35,74.66,372987.0,74.35,74.69,74.35,74.66,372987.0
2025-04-24 09:50:00,74.7,75.36,74.69,75.23,433564.0,74.7,75.36,74.69,75.23,433564.0
2025-04-24 09:55:00,75.22,75.96,75.03,75.87,469509.0,75.22,75.96,75.03,75.87,469509.0
2025-04-24 10:00:00,75.87,76.14,75.77,76.05,482102.0,75.87,76.14,75.77,76.05,482102.0
2025-04-24 10:05:00,76.04,76.21,75.93,76.12,362365.0,76.04,76.21,75.93,76.12,362365.0
2025-04-24 10:10:00,76.11,76.11,75.57,75.66,351653.0,76.11,76.11,75.57,75.66,351653.0
2025-04-24 10:15:00,75.67,76.14,75.41,75.88,702392.0,75.67,76.14,75.41,75.88,702392.0
2025-04-24 10:20:00,75.87,76.14,75.7,75.91,380686.0,75.87,76.14,75.7,75.91,380686.0
2025-04-24 10:25:00,75.92,76.14,75.59,76.09,467821.0,75.92,76.14,75.59,76.09,467821.0
2025-04-24 10:30:00,76.08,76.15,75.88,75.97,322732.0,76.08,76.15,75.88,75.97,322732.0
2025-04-24 10:35:00,75.97,76.04,75.74,75.89,250390.0,75.97,76.04,75.74,75.89,250390.0
2025-04-24 10:40:00,75.89,76.0,75.5,75.76,200484.0,75.89,76.0,75.5,75.76,200484.0
2025-04-24 10:45:00,75.77,75.82,75.25,75.47,199279.0,75.77,75.82,75.25,75.47,199279.0
2025-04-24 10:50:00,75.48,75.63,75.28,75.44,215635.0,75.48,75.63,75.28,75.44,215635.0
2025-04-24 10:55:00,75.44,75.64,75.41,75.61,114319.0,75.44,75.64,75.41,75.61,114319.0
2025-04-24 11:00:00,75.62,75.69,75.47,75.63,129462.0,75.62,75.69,75.47,75.63,129462.0
2025-04-24 11:05:00,75.65,75.92,75.58,75.91,175294.0,75.65,75.92,75.58,75.91,175294.0
2025-04-24 11:10:00,75.9,76.09,75.88,75.97,209775.0,75.9,76.09,75.88,75.97,209775.0
2025-04-24 11:15:00,75.98,76.08,75.92,75.96,237632.0,75.98,76.08,75.92,75.96,237632.0
2025-04-24 11:20:00,75.96,76.02,75.75,75.85,194535.0,75.96,76.02,75.75,75.85,194535.0
2025-04-24 11:25:00,75.87,75.93,75.63,75.68,173867.0,75.87,75.93,75.63,75.68,173867.0
2025-04-24 11:30:00,75.69,75.94,75.48,75.94,136632.0,75.69,75.94,75.48,75.94,136632.0
2025-04-24 11:35:00,75.92,75.96,75.8,75.95,115114.0,75.92,75.96,75.8,75.95,115114.0
2025-04-24 11:40:00,75.95,76.07,75.88,75.92,136125.0,75.95,76.07,75.88,75.92,136125.0
2025-04-24 11:45:00,75.89,76.19,75.89,76.11,177499.0,75.89,76.19,75.89,76.11,177499.0
2025-04-24 11:50:00,76.1,76.35,76.0,76.31,137159.0,76.1,76.35,76.0,76.31,137159.0
2025-04-24 11:55:00,76.3,76.37,76.03,76.09,100805.0,76.3,76.37,76.03,76.09,100805.0
2025-04-24 12:00:00,76.08,76.15,75.97,76.09,82557.0,76.08,76.15,75.97,76.09,82557.0
2025-04-24 12:05:00,76.1,76.15,75.97,76.1,89190.0,76.1,76.15,75.97,76.1,89190.0
2025-04-24 12:10:00,76.1,76.27,76.09,76.27,68899.0,76.1,76.27,76.09,76.27,68899.0
2025-04-24 12:15:00,76.25,76.34,76.2,76.3,111671.0,76.25,76.34,76.2,76.3,111671.0
2025-04-24 12:20:00,76.3,76.48,76.25,76.26,131068.0,76.3,76.48,76.25,76.26,131068.0
2025-04-24 12:25:00,76.25,76.74,76.22,76.61,217129.0,76.25,76.74,76.22,76.61,217129.0
2025-04-24 12:30:00,76.6,76.78,76.58,76.74,182424.0,76.6,76.78,76.58,76.74,182424.0
2025-04-24 12:35:00,76.74,76.83,76.61,76.7,124595.0,76.74,76.83,76.61,76.7,124595.0
2025-04-24 12:40:00,76.7,76.7,76.45,76.49,166910.0,76.7,76.7,76.45,76.49,166910.0
2025-04-24 12:45:00,76.5,76.68,76.38,76.66,105949.0,76.5,76.68,76.38,76.66,105949.0
2025-04-24 12:50:00,76.66,76.82,76.62,76.81,76392.0,76.66,76.82,76.62,76.81,76392.0
2025-04-24 12:55:00,76.82,77.06,76.79,77.01,192844.0,76.82,77.06,76.79,77.01,192844.0
2025-04-24 13:00:00,77.0,77.09,76.92,77.07,179258.0,77.0,77.09,76.92,77.07,179258.0
2025-04-24 13:05:00,77.04,77.1,76.82,76.84,113706.0,77.04,77.1,76.82,76.84,113706.0
2025-04-24 13:10:00,76.84,77.0,76.83,76.9,66536.0,76.84,77.0,76.83,76.9,66536.0
2025-04-24 13:15:00,76.89,76.9,76.65,76.76,152730.0,76.89,76.9,76.65,76.76,152730.0
2025-04-24 13:20:00,76.79,76.94,76.68,76.93,80614.0,76.79,76.94,76.68,76.93,80614.0
2025-04-24 13:25:00,76.94,77.06,76.93,76.98,88438.0,76.94,77.06,76.93,76.98,88438.0
2025-04-24 13:30:00,76.97,77.14,76.93,76.93,106623.0,76.97,77.14,76.93,76.93,106623.0
2025-04-24 13:35:00,76.94,77.06,76.86,76.98,92274.0,76.94,77.06,76.86,76.98,92274.0
2025-04-24 13:40:00,77.0,77.02,76.82,76.98,105120.0,77.0,77.02,76.82,76.98,105120.0
2025-04-24 13:45:00,76.98,77.14,76.91,77.12,124072.0,76.98,77.14,76.91,77.12,124072.0
2025-04-24 13:50:00,77.12,77.25,77.06,77.24,139447.0,77.12,77.25,77.06,77.24,139447.0
2025-04-24 13:55:00,77.23,77.35,77.14,77.29,87195.0,77.23,77.35,77.14,77.29,87195.0
2025-04-24 14:00:00,77.28,77.4,77.22,77.24,133533.0,77.28,77.4,77.22,77.24,133533.0
2025-04-24 14:05:00,77.24,77.34,77.18,77.21,131868.0,77.24,77.34,77.18,77.21,131868.0
2025-04-24 14:10:00,77.22,77.24,77.01,77.1,136249.0,77.22,77.24,77.01,77.1,136249.0
2025-04-24 14:15:00,77.12,77.18,76.96,77.11,110186.0,77.12,77.18,76.96,77.11,110186.0
2025-04-24 14:20:00,77.1,77.1,76.98,77.04,87559.0,77.1,77.1,76.98,77.04,87559.0
2025-04-24 14:25:00,77.04,77.04,76.87,76.88,104754.0,77.04,77.04,76.87,76.88,104754.0
2025-04-24 14:30:00,76.88,76.97,76.84,76.93,89400.0,76.88,76.97,76.84,76.93,89400.0
2025-04-24 14:35:00,76.93,77.08,76.91,77.06,84696.0,76.93,77.08,76.91,77.06,84696.0
2025-04-24 14:40:00,77.08,77.12,76.97,77.04,78640.0,77.08,77.12,76.97,77.04,78640.0
2025-04-24 14:45:00,77.05,77.15,77.01,77.13,84743.0,77.05,77.15,77.01,77.13,84743.0
2025-04-24 14:50:00,77.14,77.19,77.08,77.12,88424.0,77.14,77.19,77.08,77.12,88424.0
2025-04-24 14:55:00,77.11,77.13,77.06,77.07,79559.0,77.11,77.13,77.06,77.07,79559.0
2025-04-24 15:00:00,77.07,77.08,76.87,76.89,124160.0,77.07,77.08,76.87,76.89,124160.0
2025-04-24 15:05:00,76.91,76.99,76.85,76.91,113488.0,76.91,76.99,76.85,76.91,113488.0
2025-04-24 15:10:00,76.91,76.93,76.64,76.8,143574.0,76.91,76.93,76.64,76.8,143574.0
2025-04-24 15:15:00,76.81,77.12,76.78,77.09,117694.0,76.81,77.12,76.78,77.09,117694.0
2025-04-24 15:20:00,77.08,77.23,76.99,77.1,123574.0,77.08,77.23,76.99,77.1,123574.0
2025-04-24 15:25:00,77.11,77.22,77.01,77.04,97889.0,77.11,77.22,77.01,77.04,97889.0
2025-04-24 15:30:00,77.03,77.15,76.98,77.02,127738.0,77.03,77.15,76.98,77.02,127738.0
2025-04-24 15:35:00,77.01,77.22,76.98,77.17,149089.0,77.01,77.22,76.98,77.17,149089.0
2025-04-24 15:40:00,77.17,77.24,77.11,77.16,162265.0,77.17,77.24,77.11,77.16,162265.0
2025-04-24 15:45:00,77.17,77.45,77.13,77.45,192095.0,77.17,77.45,77.13,77.45,192095.0
2025-04-24 15:50:00,77.45,77.59,77.27,77.38,445162.0,77.45,77.59,77.27,77.38,445162.0
2025-04-24 15:55:00,77.38,77.55,77.28,77.39,1066670.0,77.38,77.55,77.28,77.39,1066670.0
2025-04-25 09:30:00,77.55,78.18,76.9,78.16,793853.0,77.55,78.18,76.9,78.16,793853.0
2025-04-25 09:35:00,78.16,78.39,77.61,77.89,367087.0,78.16,78.39,77.61,77.89,367087.0
2025-04-25 09:40:00,77.91,78.19,77.64,77.84,271688.0,77.91,78.19,77.64,77.84,271688.0
2025-04-25 09:45:00,77.85,78.1,77.68,78.0,262485.0,77.85,78.1,77.68,78.0,262485.0
2025-04-25 09:50:00,78.0,78.01,77.55,77.77,312812.0,78.0,78.01,77.55,77.77,312812.0
2025-04-25 09:55:00,77.81,78.21,77.75,78.0,224511.0,77.81,78.21,77.75,78.0,224511.0
2025-04-25 10:00:00,78.0,78.58,78.0,78.21,428922.0,78.0,78.58,78.0,78.21,428922.0
2025-04-25 10:05:00,78.22,78.8,78.14,78.72,353440.0,78.22,78.8,78.14,78.72,353440.0
2025-04-25 10:10:00,78.69,79.1,78.55,78.73,504898.0,78.69,79.1,78.55,78.73,504898.0
2025-04-25 10:15:00,78.74,78.74,78.25,78.36,249733.0,78.74,78.74,78.25,78.36,249733.0
2025-04-25 10:20:00,78.37,78.5,78.01,78.3,211096.0,78.37,78.5,78.01,78.3,211096.0
2025-04-25 10:25:00,78.3,78.3,77.84,77.92,208425.0,78.3,78.3,77.84,77.92,208425.0
2025-04-25 10:30:00,77.93,78.32,77.7,78.21,210537.0,77.93,78.32,77.7,78.21,210537.0
2025-04-25 10:35:00,78.23,78.46,78.04,78.39,137842.0,78.23,78.46,78.04,78.39,137842.0
2025-04-25 10:40:00,78.41,78.59,78.35,78.54,112209.0,78.41,78.59,78.35,78.54,112209.0
2025-04-25 10:45:00,78.54,78.55,78.26,78.37,100070.0,78.54,78.55,78.26,78.37,100070.0
2025-04-25 10:50:00,78.36,78.38,78.15,78.28,64082.0,78.36,78.38,78.15,78.28,64082.0
2025-04-25 10:55:00,78.29,78.43,78.02,78.22,79883.0,78.29,78.43,78.02,78.22,79883.0
2025-04-25 11:00:00,78.21,78.28,78.03,78.25,45299.0,78.21,78.28,78.03,78.25,45299.0
2025-04-25 11:05:00,78.27,78.39,78.16,78.26,82005.0,78.27,78.39,78.16,78.26,82005.0
2025-04-25 11:10:00,78.25,78.39,78.2,78.36,56426.0,78.25,78.39,78.2,78.36,56426.0
2025-04-25 11:15:00,78.34,78.4,78.13,78.26,50485.0,78.34,78.4,78.13,78.26,50485.0
2025-04-25 11:20:00,78.25,78.31,78.05,78.08,92094.0,78.25,78.31,78.05,78.08,92094.0
2025-04-25 11:25:00,78.09,78.16,77.91,77.94,107788.0,78.09,78.16,77.91,77.94,107788.0
2025-04-25 11:30:00,77.95,78.11,77.92,78.11,55023.0,77.95,78.11,77.92,78.11,55023.0
2025-04-25 11:35:00,78.05,78.13,77.84,78.1,95381.0,78.05,78.13,77.84,78.1,95381.0
2025-04-25 11:40:00,78.1,78.25,77.93,77.98,78284.0,78.1,78.25,77.93,77.98,78284.0
2025-04-25 11:45:00,78.0,78.2,77.94,78.2,51652.0,78.0,78.2,77.94,78.2,51652.0
2025-04-25 11:50:00,78.18,78.45,78.18,78.39,114552.0,78.18,78.45,78.18,78.39,114552.0
2025-04-25 11:55:00,78.4,78.53,78.28,78.47,103004.0,78.4,78.53,78.28,78.47,103004.0
2025-04-25 12:00:00,78.48,78.53,78.35,78.4,78252.0,78.48,78.53,78.35,78.4,78252.0
2025-04-25 12:05:00,78.42,78.55,78.36,78.47,87825.0,78.42,78.55,78.36,78.47,87825.0
2025-04-25 12:10:00,78.48,78.64,78.42,78.64,85128.0,78.48,78.64,78.42,78.64,85128.0
2025-04-25 12:15:00,78.64,78.84,78.62,78.79,153545.0,78.64,78.84,78.62,78.79,153545.0
2025-04-25 12:20:00,78.79,79.13,78.72,79.06,241228.0,78.79,79.13,78.72,79.06,241228.0
2025-04-25 12:25:00,79.06,79.14,78.95,79.03,206143.0,79.06,79.14,78.95,79.03,206143.0
2025-04-25 12:30:00,79.03,79.32,78.95,79.31,194584.0,79.03,79.32,78.95,79.31,194584.0
2025-04-25 12:35:00,79.32,79.41,79.22,79.37,140347.0,79.32,79.41,79.22,79.37,140347.0
2025-04-25 12:40:00,79.37,79.52,79.31,79.41,162732.0,79.37,79.52,79.31,79.41,162732.0
2025-04-25 12:45:00,79.41,79.44,79.02,79.16,210751.0,79.41,79.44,79.02,79.16,210751.0
2025-04-25 12:50:00,79.15,79.48,79.13,79.46,107520.0,79.15,79.48,79.13,79.46,107520.0
2025-04-25 12:55:00,79.46,79.52,79.38,79.48,91392.0,79.46,79.52,79.38,79.48,91392.0
2025-04-25 13:00:00,79.48,79.55,79.3,79.49,187867.0,79.48,79.55,79.3,79.49,187867.0
2025-04-25 13:05:00,79.5,79.71,79.49,79.61,156886.0,79.5,79.71,79.49,79.61,156886.0
2025-04-25 13:10:00,79.61,79.98,79.59,79.93,197346.0,79.61,79.98,79.59,79.93,197346.0
2025-04-25 13:15:00,79.91,80.06,79.75,80.0,197963.0,79.91,80.06,79.75,80.0,197963.0
2025-04-25 13:20:00,80.02,80.13,79.91,80.05,184057.0,80.02,80.13,79.91,80.05,184057.0
2025-04-25 13:25:00,80.04,80.29,80.02,80.26,191117.0,80.04,80.29,80.02,80.26,191117.0
2025-04-25 13:30:00,80.27,80.3,80.0,80.18,152673.0,80.27,80.3,80.0,80.18,152673.0
2025-04-25 13:35:00,80.17,80.27,79.53,79.58,228961.0,80.17,80.27,79.53,79.58,228961.0
2025-04-25 13:40:00,79.6,79.8,79.35,79.47,159462.0,79.6,79.8,79.35,79.47,159462.0
2025-04-25 13:45:00,79.47,79.51,79.03,79.24,152936.0,79.47,79.51,79.03,79.24,152936.0
2025-04-25 13:50:00,79.2,79.21,78.9,78.93,111220.0,79.2,79.21,78.9,78.93,111220.0
2025-04-25 13:55:00,78.94,79.29,78.72,79.25,146399.0,78.94,79.29,78.72,79.25,146399.0
2025-04-25 14:00:00,79.25,79.49,79.19,79.37,91864.0,79.25,79.49,79.19,79.37,91864.0
2025-04-25 14:05:00,79.37,79.45,79.27,79.42,74686.0,79.37,79.45,79.27,79.42,74686.0
2025-04-25 14:10:00,79.42,79.5,79.32,79.32,64704.0,79.42,79.5,79.32,79.32,64704.0
2025-04-25 14:15:00,79.32,79.58,79.26,79.58,81189.0,79.32,79.58,79.26,79.58,81189.0
2025-04-25 14:20:00,79.58,79.74,79.51,79.71,105442.0,79.58,79.74,79.51,79.71,105442.0
2025-04-25 14:25:00,79.7,79.77,79.58,79.72,155448.0,79.7,79.77,79.58,79.72,155448.0
2025-04-25 14:30:00,79.73,79.91,79.69,79.87,137767.0,79.73,79.91,79.69,79.87,137767.0
2025-04-25 14:35:00,79.89,80.19,79.81,80.1,149595.0,79.89,80.19,79.81,80.1,149595.0
2025-04-25 14:40:00,80.1,80.19,79.97,80.03,92541.0,80.1,80.19,79.97,80.03,92541.0
2025-04-25 14:45:00,80.03,80.09,79.97,80.07,44940.0,80.03,80.09,79.97,80.07,44940.0
2025-04-25 14:50:00,80.06,80.07,79.8,80.06,158066.0,80.06,80.07,79.8,80.06,158066.0
2025-04-25 14:55:00,80.06,80.07,79.78,79.85,83533.0,80.06,80.07,79.78,79.85,83533.0
2025-04-25 15:00:00,79.83,79.93,79.8,79.9,61522.0,79.83,79.93,79.8,79.9,61522.0
2025-04-25 15:05:00,79.9,79.98,79.83,79.95,67463.0,79.9,79.98,79.83,79.95,67463.0
2025-04-25 15:10:00,79.94,79.96,79.65,79.77,94633.0,79.94,79.96,79.65,79.77,94633.0
2025-04-25 15:15:00,79.76,79.83,79.67,79.78,95192.0,79.76,79.83,79.67,79.78,95192.0
2025-04-25 15:20:00,79.78,80.0,79.75,79.98,94666.0,79.78,80.0,79.75,79.98,94666.0
2025-04-25 15:25:00,79.98,79.99,79.7,79.73,112974.0,79.98,79.99,79.7,79.73,112974.0
2025-04-25 15:30:00,79.74,79.81,79.57,79.65,171783.0,79.74,79.81,79.57,79.65,171783.0
2025-04-25 15:35:00,79.64,79.74,79.41,79.48,157248.0,79.64,79.74,79.41,79.48,157248.0
2025-04-25 15:40:00,79.5,79.57,79.32,79.55,148237.0,79.5,79.57,79.32,79.55,148237.0
2025-04-25 15:45:00,79.54,79.55,79.36,79.52,134676.0,79.54,79.55,79.36,79.52,134676.0
2025-04-25 15:50:00,79.52,79.8,79.52,79.74,257529.0,79.52,79.8,79.52,79.74,257529.0
2025-04-25 15:55:00,79.75,79.86,79.61,79.79,723838.0,79.75,79.86,79.61,79.79,723838.0
2025-04-28 09:30:00,78.77,79.04,78.4,79.0,662860.0,78.77,79.04,78.4,79.0,662860.0
2025-04-28 09:35:00,79.05,79.2,78.38,78.45,416274.0,79.05,79.2,78.38,78.45,416274.0
2025-04-28 09:40:00,78.45,79.49,78.44,79.42,328425.0,78.45,79.49,78.44,79.42,328425.0
2025-04-28 09:45:00,79.44,79.61,79.02,79.26,342426.0,79.44,79.61,79.02,79.26,342426.0
2025-04-28 09:50:00,79.28,79.51,79.15,79.15,129766.0,79.28,79.51,79.15,79.15,129766.0
2025-04-28 09:55:00,79.14,79.26,78.56,78.67,248422.0,79.14,79.26,78.56,78.67,248422.0
2025-04-28 10:00:00,78.72,79.06,78.49,79.04,214245.0,78.72,79.06,78.49,79.04,214245.0
2025-04-28 10:05:00,79.08,79.21,78.92,78.92,146942.0,79.08,79.21,78.92,78.92,146942.0
2025-04-28 10:10:00,78.93,79.11,78.83,78.94,114723.0,78.93,79.11,78.83,78.94,114723.0
2025-04-28 10:15:00,78.93,79.09,78.9,79.04,115723.0,78.93,79.09,78.9,79.04,115723.0
2025-04-28 10:20:00,79.01,79.29,78.96,79.28,138877.0,79.01,79.29,78.96,79.28,138877.0
2025-04-28 10:25:00,79.28,79.32,78.97,79.04,83208.0,79.28,79.32,78.97,79.04,83208.0
2025-04-28 10:30:00,79.07,79.11,78.75,78.85,139585.0,79.07,79.11,78.75,78.85,139585.0
2025-04-28 10:35:00,78.84,79.05,78.7,79.03,90837.0,78.84,79.05,78.7,79.03,90837.0
2025-04-28 10:40:00,79.03,79.1,78.75,78.96,64273.0,79.03,79.1,78.75,78.96,64273.0
2025-04-28 10:45:00,78.97,79.02,78.84,78.88,66086.0,78.97,79.02,78.84,78.88,66086.0
2025-04-28 10:50:00,78.89,78.9,78.53,78.53,138441.0,78.89,78.9,78.53,78.53,138441.0
2025-04-28 10:55:00,78.52,78.56,78.01,78.08,213390.0,78.52,78.56,78.01,78.08,213390.0
2025-04-28 11:00:00,78.08,78.32,78.07,78.19,129592.0,78.08,78.32,78.07,78.19,129592.0
2025-04-28 11:05:00,78.16,78.24,77.75,77.82,174062.0,78.16,78.24,77.75,77.82,174062.0
2025-04-28 11:10:00,77.83,78.09,77.66,77.92,126725.0,77.83,78.09,77.66,77.92,126725.0
2025-04-28 11:15:00,77.95,77.95,77.58,77.59,107230.0,77.95,77.95,77.58,77.59,107230.0
2025-04-28 11:20:00,77.61,77.63,77.38,77.4,161204.0,77.61,77.63,77.38,77.4,161204.0
2025-04-28 11:25:00,77.42,77.43,77.0,77.0,227021.0,77.42,77.43,77.0,77.0,227021.0
2025-04-28 11:30:00,77.0,77.38,76.96,77.28,249128.0,77.0,77.38,76.96,77.28,249128.0
2025-04-28 11:35:00,77.27,77.52,77.16,77.42,102549.0,77.27,77.52,77.16,77.42,102549.0
2025-04-28 11:40:00,77.42,77.67,77.41,77.47,95587.0,77.42,77.67,77.41,77.47,95587.0
2025-04-28 11:45:00,77.45,77.55,77.35,77.36,82144.0,77.45,77.55,77.35,77.36,82144.0
2025-04-28 11:50:00,77.36,77.63,77.21,77.47,114614.0,77.36,77.63,77.21,77.47,114614.0
2025-04-28 11:55:00,77.47,77.6,77.36,77.42,58902.0,77.47,77.6,77.36,77.42,58902.0
2025-04-28 12:00:00,77.43,77.5,77.18,77.26,56664.0,77.43,77.5,77.18,77.26,56664.0
2025-04-28 12:05:00,77.25,77.28,77.1,77.11,92949.0,77.25,77.28,77.1,77.11,92949.0
2025-04-28 12:10:00,77.11,77.14,76.96,77.08,101241.0,77.11,77.14,76.96,77.08,101241.0
2025-04-28 12:15:00,77.06,77.21,77.06,77.17,86140.0,77.06,77.21,77.06,77.17,86140.0
2025-04-28 12:20:00,77.17,77.21,76.98,77.11,69794.0,77.17,77.21,76.98,77.11,69794.0
2025-04-28 12:25:00,77.1,77.12,76.92,77.03,83953.0,77.1,77.12,76.92,77.03,83953.0
2025-04-28 12:30:00,77.06,77.25,77.05,77.24,58051.0,77.06,77.25,77.05,77.24,58051.0
2025-04-28 12:35:00,77.23,77.41,77.18,77.36,56762.0,77.23,77.41,77.18,77.36,56762.0
2025-04-28 12:40:00,77.38,77.54,77.3,77.51,62729.0,77.38,77.54,77.3,77.51,62729.0
2025-04-28 12:45:00,77.48,77.63,77.46,77.62,43314.0,77.48,77.63,77.46,77.62,43314.0
2025-04-28 12:50:00,77.6,77.6,77.27,77.27,52367.0,77.6,77.6,77.27,77.27,52367.0
2025-04-28 12:55:00,77.28,77.29,77.15,77.24,46682.0,77.28,77.29,77.15,77.24,46682.0
2025-04-28 13:00:00,77.23,77.4,77.22,77.28,34759.0,77.23,77.4,77.22,77.28,34759.0
2025-04-28 13:05:00,77.28,77.36,77.19,77.22,24751.0,77.28,77.36,77.19,77.22,24751.0
2025-04-28 13:10:00,77.21,77.28,77.1,77.13,87275.0,77.21,77.28,77.1,77.13,87275.0
2025-04-28 13:15:00,77.13,77.44,77.07,77.39,73071.0,77.13,77.44,77.07,77.39,73071.0
2025-04-28 13:20:00,77.4,77.43,77.28,77.28,38189.0,77.4,77.43,77.28,77.28,38189.0
2025-04-28 13:25:00,77.28,77.42,77.16,77.17,54098.0,77.28,77.42,77.16,77.17,54098.0
2025-04-28 13:30:00,77.17,77.24,77.14,77.21,53840.0,77.17,77.24,77.14,77.21,53840.0
2025-04-28 13:35:00,77.22,77.33,77.15,77.28,41399.0,77.22,77.33,77.15,77.28,41399.0
2025-04-28 13:40:00,77.32,77.38,77.2,77.32,60595.0,77.32,77.38,77.2,77.32,60595.0
2025-04-28 13:45:00,77.34,77.39,77.28,77.29,25486.0,77.34,77.39,77.28,77.29,25486.0
2025-04-28 13:50:00,77.31,77.44,77.3,77.42,58705.0,77.31,77.44,77.3,77.42,58705.0
2025-04-28 13:55:00,77.41,77.55,77.39,77.49,47909.0,77.41,77.55,77.39,77.49,47909.0
2025-04-28 14:00:00,77.48,77.61,77.44,77.5,62937.0,77.48,77.61,77.44,77.5,62937.0
2025-04-28 14:05:00,77.51,77.59,77.47,77.49,40992.0,77.51,77.59,77.47,77.49,40992.0
2025-04-28 14:10:00,77.49,77.69,77.44,77.66,47442.0,77.49,77.69,77.44,77.66,47442.0
2025-04-28 14:15:00,77.69,77.74,77.63,77.7,45842.0,77.69,77.74,77.63,77.7,45842.0
2025-04-28 14:20:00,77.72,77.86,77.67,77.85,68837.0,77.72,77.86,77.67,77.85,68837.0
2025-04-28 14:25:00,77.85,77.98,77.82,77.88,109490.0,77.85,77.98,77.82,77.88,109490.0
2025-04-28 14:30:00,77.88,77.95,77.79,77.83,73784.0,77.88,77.95,77.79,77.83,73784.0
2025-04-28 14:35:00,77.84,77.97,77.8,77.95,44288.0,77.84,77.97,77.8,77.95,44288.0
2025-04-28 14:40:00,77.96,78.1,77.96,78.06,60667.0,77.96,78.1,77.96,78.06,60667.0
2025-04-28 14:45:00,78.08,78.1,78.01,78.09,39703.0,78.08,78.1,78.01,78.09,39703.0
2025-04-28 14:50:00,78.09,78.25,78.09,78.19,74991.0,78.09,78.25,78.09,78.19,74991.0
2025-04-28 14:55:00,78.2,78.21,78.0,78.03,65786.0,78.2,78.21,78.0,78.03,65786.0
2025-04-28 15:00:00,78.04,78.29,77.99,78.25,91227.0,78.04,78.29,77.99,78.25,91227.0
2025-04-28 15:05:00,78.25,78.35,78.22,78.34,48781.0,78.25,78.35,78.22,78.34,48781.0
2025-04-28 15:10:00,78.34,78.35,78.14,78.25,53374.0,78.34,78.35,78.14,78.25,53374.0
2025-04-28 15:15:00,78.27,78.42,78.25,78.41,65770.0,78.27,78.42,78.25,78.41,65770.0
2025-04-28 15:20:00,78.41,78.65,78.36,78.65,134883.0,78.41,78.65,78.36,78.65,134883.0
2025-04-28 15:25:00,78.65,78.68,78.56,78.63,77868.0,78.65,78.68,78.56,78.63,77868.0
2025-04-28 15:30:00,78.61,78.7,78.57,78.65,71369.0,78.61,78.7,78.57,78.65,71369.0
2025-04-28 15:35:00,78.64,78.73,78.47,78.62,117824.0,78.64,78.73,78.47,78.62,117824.0
2025-04-28 15:40:00,78.61,78.71,78.57,78.59,116541.0,78.61,78.71,78.57,78.59,116541.0
2025-04-28 15:45:00,78.6,78.63,78.41,78.55,163716.0,78.6,78.63,78.41,78.55,163716.0
2025-04-28 15:50:00,78.56,78.85,78.52,78.73,305928.0,78.56,78.85,78.52,78.73,305928.0
2025-04-28 15:55:00,78.74,78.74,78.53,78.56,600766.0,78.74,78.74,78.53,78.56,600766.0
2025-04-29 09:30:00,77.88,78.19,77.33,77.45,569239.0,77.88,78.19,77.33,77.45,569239.0
2025-04-29 09:35:00,77.47,77.62,77.16,77.26,231302.0,77.47,77.62,77.16,77.26,231302.0
2025-04-29 09:40:00,77.25,77.73,77.23,77.48,209547.0,77.25,77.73,77.23,77.48,209547.0
2025-04-29 09:45:00,77.47,77.77,77.33,77.49,257618.0,77.47,77.77,77.33,77.49,257618.0
2025-04-29 09:50:00,77.5,77.73,77.37,77.53,171660.0,77.5,77.73,77.37,77.53,171660.0
2025-04-29 09:55:00,77.54,77.7,77.25,77.32,181452.0,77.54,77.7,77.25,77.32,181452.0
2025-04-29 10:00:00,77.32,77.49,77.15,77.35,253145.0,77.32,77.49,77.15,77.35,253145.0
2025-04-29 10:05:00,77.34,77.68,77.27,77.65,189684.0,77.34,77.68,77.27,77.65,189684.0
2025-04-29 10:10:00,77.65,77.72,77.4,77.46,156596.0,77.65,77.72,77.4,77.46,156596.0
2025-04-29 10:15:00,77.46,77.61,77.3,77.34,150709.0,77.46,77.61,77.3,77.34,150709.0
2025-04-29 10:20:00,77.32,77.39,76.97,77.01,252914.0,77.32,77.39,76.97,77.01,252914.0
2025-04-29 10:25:00,77.01,77.02,76.53,76.56,399986.0,77.01,77.02,76.53,76.56,399986.0
2025-04-29 10:30:00,76.56,76.88,76.52,76.84,325640.0,76.56,76.88,76.52,76.84,325640.0
2025-04-29 10:35:00,76.88,77.22,76.78,77.06,191628.0,76.88,77.22,76.78,77.06,191628.0
2025-04-29 10:40:00,77.06,77.16,76.87,77.03,180978.0,77.06,77.16,76.87,77.03,180978.0
2025-04-29 10:45:00,77.04,77.17,76.94,77.02,147306.0,77.04,77.17,76.94,77.02,147306.0
2025-04-29 10:50:00,77.01,77.09,76.86,77.03,98653.0,77.01,77.09,76.86,77.03,98653.0
2025-04-29 10:55:00,77.04,77.34,77.04,77.3,136521.0,77.04,77.34,77.04,77.3,136521.0
2025-04-29 11:00:00,77.3,77.45,77.19,77.24,129692.0,77.3,77.45,77.19,77.24,129692.0
2025-04-29 11:05:00,77.24,77.27,76.98,77.03,113450.0,77.24,77.27,76.98,77.03,113450.0
2025-04-29 11:10:00,77.02,77.07,76.85,76.98,116400.0,77.02,77.07,76.85,76.98,116400.0
2025-04-29 11:15:00,76.99,77.03,76.78,76.84,93118.0,76.99,77.03,76.78,76.84,93118.0
2025-04-29 11:20:00,76.86,76.97,76.7,76.71,126485.0,76.86,76.97,76.7,76.71,126485.0
2025-04-29 11:25:00,76.73,76.95,76.64,76.87,137907.0,76.73,76.95,76.64,76.87,137907.0
2025-04-29 11:30:00,76.87,76.9,76.63,76.68,147038.0,76.87,76.9,76.63,76.68,147038.0
2025-04-29 11:35:00,76.68,76.87,76.55,76.82,92637.0,76.68,76.87,76.55,76.82,92637.0
2025-04-29 11:40:00,76.82,76.92,76.71,76.87,84599.0,76.82,76.92,76.71,76.87,84599.0
2025-04-29 11:45:00,76.86,76.87,76.66,76.72,83029.0,76.86,76.87,76.66,76.72,83029.0
2025-04-29 11:50:00,76.73,76.84,76.64,76.8,76832.0,76.73,76.84,76.64,76.8,76832.0
2025-04-29 11:55:00,76.79,76.82,76.58,76.68,105790.0,76.79,76.82,76.58,76.68,105790.0
2025-04-29 12:00:00,76.68,76.97,76.68,76.92,99849.0,76.68,76.97,76.68,76.92,99849.0
2025-04-29 12:05:00,76.92,77.16,76.89,77.13,119563.0,76.92,77.16,76.89,77.13,119563.0
2025-04-29 12:10:00,77.13,77.24,77.02,77.21,86463.0,77.13,77.24,77.02,77.21,86463.0
2025-04-29 12:15:00,77.2,77.22,76.91,76.95,74747.0,77.2,77.22,76.91,76.95,74747.0
2025-04-29 12:20:00,76.94,77.07,76.9,77.03,52517.0,76.94,77.07,76.9,77.03,52517.0
2025-04-29 12:25:00,77.04,77.07,76.93,77.06,42033.0,77.04,77.07,76.93,77.06,42033.0
2025-04-29 12:30:00,77.04,77.21,76.94,77.19,98035.0,77.04,77.21,76.94,77.19,98035.0
2025-04-29 12:35:00,77.17,77.2,76.98,77.04,67706.0,77.17,77.2,76.98,77.04,67706.0
2025-04-29 12:40:00,77.04,77.17,77.04,77.16,50366.0,77.04,77.17,77.04,77.16,50366.0
2025-04-29 12:45:00,77.16,77.2,76.71,76.77,104851.0,77.16,77.2,76.71,76.77,104851.0
2025-04-29 12:50:00,76.78,76.9,76.75,76.81,61453.0,76.78,76.9,76.75,76.81,61453.0
2025-04-29 12:55:00,76.8,76.8,76.47,76.62,150703.0,76.8,76.8,76.47,76.62,150703.0
2025-04-29 13:00:00,76.62,76.76,76.58,76.75,75784.0,76.62,76.76,76.58,76.75,75784.0
2025-04-29 13:05:00,76.74,76.77,76.54,76.56,100114.0,76.74,76.77,76.54,76.56,100114.0
2025-04-29 13:10:00,76.55,76.69,76.48,76.65,90968.0,76.55,76.69,76.48,76.65,90968.0
2025-04-29 13:15:00,76.66,76.88,76.64,76.86,101228.0,76.66,76.88,76.64,76.86,101228.0
2025-04-29 13:20:00,76.84,76.88,76.79,76.88,94063.0,76.84,76.88,76.79,76.88,94063.0
2025-04-29 13:25:00,76.87,76.89,76.65,76.72,117627.0,76.87,76.89,76.65,76.72,117627.0
2025-04-29 13:30:00,76.7,76.94,76.7,76.92,73737.0,76.7,76.94,76.7,76.92,73737.0
2025-04-29 13:35:00,76.92,77.13,76.91,77.13,73584.0,76.92,77.13,76.91,77.13,73584.0
2025-04-29 13:40:00,77.12,77.22,77.1,77.21,70090.0,77.12,77.22,77.1,77.21,70090.0
2025-04-29 13:45:00,77.22,77.59,77.12,77.57,184574.0,77.22,77.59,77.12,77.57,184574.0
2025-04-29 13:50:00,77.56,77.63,77.38,77.49,130708.0,77.56,77.63,77.38,77.49,130708.0
2025-04-29 13:55:00,77.5,77.7,77.46,77.54,99253.0,77.5,77.7,77.46,77.54,99253.0
2025-04-29 14:00:00,77.55,77.73,77.48,77.73,118367.0,77.55,77.73,77.48,77.73,118367.0
2025-04-29 14:05:00,77.72,77.77,77.57,77.62,110090.0,77.72,77.77,77.57,77.62,110090.0
2025-04-29 14:10:00,77.6,77.61,77.47,77.59,93511.0,77.6,77.61,77.47,77.59,93511.0
2025-04-29 14:15:00,77.58,77.69,77.52,77.53,59462.0,77.58,77.69,77.52,77.53,59462.0
2025-04-29 14:20:00,77.53,77.6,77.41,77.48,62912.0,77.53,77.6,77.41,77.48,62912.0
2025-04-29 14:25:00,77.47,77.65,77.43,77.62,82833.0,77.47,77.65,77.43,77.62,82833.0
2025-04-29 14:30:00,77.62,77.68,77.44,77.54,61545.0,77.62,77.68,77.44,77.54,61545.0
2025-04-29 14:35:00,77.54,77.63,77.5,77.61,51873.0,77.54,77.63,77.5,77.61,51873.0
2025-04-29 14:40:00,77.6,77.65,77.52,77.62,60425.0,77.6,77.65,77.52,77.62,60425.0
2025-04-29 14:45:00,77.61,77.61,77.43,77.44,53218.0,77.61,77.61,77.43,77.44,53218.0
2025-04-29 14:50:00,77.44,77.52,77.34,77.47,72834.0,77.44,77.52,77.34,77.47,72834.0
2025-04-29 14:55:00,77.48,77.49,77.31,77.34,64988.0,77.48,77.49,77.31,77.34,64988.0
2025-04-29 15:00:00,77.33,77.42,77.25,77.26,72970.0,77.33,77.42,77.25,77.26,72970.0
2025-04-29 15:05:00,77.28,77.52,77.22,77.4,107914.0,77.28,77.52,77.22,77.4,107914.0
2025-04-29 15:10:00,77.41,77.5,77.3,77.41,86738.0,77.41,77.5,77.3,77.41,86738.0
2025-04-29 15:15:00,77.4,77.4,77.21,77.26,76361.0,77.4,77.4,77.21,77.26,76361.0
2025-04-29 15:20:00,77.25,77.39,77.17,77.39,90301.0,77.25,77.39,77.17,77.39,90301.0
2025-04-29 15:25:00,77.39,77.42,77.23,77.28,71041.0,77.39,77.42,77.23,77.28,71041.0
2025-04-29 15:30:00,77.3,77.36,77.22,77.28,95056.0,77.3,77.36,77.22,77.28,95056.0
2025-04-29 15:35:00,77.28,77.32,77.11,77.13,87817.0,77.28,77.32,77.11,77.13,87817.0
2025-04-29 15:40:00,77.13,77.17,77.02,77.11,132096.0,77.13,77.17,77.02,77.11,132096.0
2025-04-29 15:45:00,77.11,77.18,77.0,77.14,174869.0,77.11,77.18,77.0,77.14,174869.0
2025-04-29 15:50:00,77.14,77.37,77.14,77.23,278402.0,77.14,77.37,77.14,77.23,278402.0
2025-04-29 15:55:00,77.25,77.29,76.8,76.88,970755.0,77.25,77.29,76.8,76.88,970755.0
2025-04-30 09:30:00,73.72,75.0,73.5,74.89,934194.0,73.72,75.0,73.5,74.89,934194.0
2025-04-30 09:35:00,74.87,75.07,74.34,74.39,402276.0,74.87,75.07,74.34,74.39,402276.0
2025-04-30 09:40:00,74.36,74.53,73.9,74.23,237241.0,74.36,74.53,73.9,74.23,237241.0
2025-04-30 09:45:00,74.22,74.65,74.06,74.6,319439.0,74.22,74.65,74.06,74.6,319439.0
2025-04-30 09:50:00,74.62,74.75,74.23,74.31,331750.0,74.62,74.75,74.23,74.31,331750.0
2025-04-30 09:55:00,74.32,74.34,73.71,73.75,246315.0,74.32,74.34,73.71,73.75,246315.0
2025-04-30 10:00:00,73.76,74.23,73.67,74.03,275228.0,73.76,74.23,73.67,74.03,275228.0
2025-04-30 10:05:00,74.03,74.29,73.84,74.2,325342.0,74.03,74.29,73.84,74.2,325342.0
2025-04-30 10:10:00,74.18,74.55,74.01,74.48,203024.0,74.18,74.55,74.01,74.48,203024.0
2025-04-30 10:15:00,74.48,74.56,74.23,74.49,146565.0,74.48,74.56,74.23,74.49,146565.0
2025-04-30 10:20:00,74.49,74.75,74.42,74.74,231799.0,74.49,74.75,74.42,74.74,231799.0
2025-04-30 10:25:00,74.73,74.98,74.64,74.89,292039.0,74.73,74.98,74.64,74.89,292039.0
2025-04-30 10:30:00,74.88,75.17,74.78,75.04,335573.0,74.88,75.17,74.78,75.04,335573.0
2025-04-30 10:35:00,75.04,75.1,74.77,75.04,164545.0,75.04,75.1,74.77,75.04,164545.0
2025-04-30 10:40:00,75.04,75.4,74.83,75.33,299500.0,75.04,75.4,74.83,75.33,299500.0
2025-04-30 10:45:00,75.31,75.42,75.13,75.24,199984.0,75.31,75.42,75.13,75.24,199984.0
2025-04-30 10:50:00,75.23,75.37,74.97,75.12,211952.0,75.23,75.37,74.97,75.12,211952.0
2025-04-30 10:55:00,75.12,75.39,75.01,75.1,135339.0,75.12,75.39,75.01,75.1,135339.0
2025-04-30 11:00:00,75.1,75.49,75.1,75.38,143983.0,75.1,75.49,75.1,75.38,143983.0
2025-04-30 11:05:00,75.37,75.56,75.25,75.51,160223.0,75.37,75.56,75.25,75.51,160223.0
2025-04-30 11:10:00,75.54,75.63,75.43,75.44,180099.0,75.54,75.63,75.43,75.44,180099.0
2025-04-30 11:15:00,75.45,75.64,75.39,75.53,78817.0,75.45,75.64,75.39,75.53,78817.0
2025-04-30 11:20:00,75.53,75.75,75.51,75.58,76911.0,75.53,75.75,75.51,75.58,76911.0
2025-04-30 11:25:00,75.58,75.69,75.4,75.63,111852.0,75.58,75.69,75.4,75.63,111852.0
2025-04-30 11:30:00,75.62,75.66,75.45,75.59,90084.0,75.62,75.66,75.45,75.59,90084.0
2025-04-30 11:35:00,75.59,75.68,75.45,75.57,184976.0,75.59,75.68,75.45,75.57,184976.0
2025-04-30 11:40:00,75.57,75.73,75.38,75.71,208651.0,75.57,75.73,75.38,75.71,208651.0
2025-04-30 11:45:00,75.71,75.8,75.61,75.69,51773.0,75.71,75.8,75.61,75.69,51773.0
2025-04-30 11:50:00,75.68,75.71,75.42,75.53,61860.0,75.68,75.71,75.42,75.53,61860.0
2025-04-30 11:55:00,75.53,75.7,75.45,75.59,109151.0,75.53,75.7,75.45,75.59,109151.0
2025-04-30 12:00:00,75.58,75.66,75.43,75.65,76618.0,75.58,75.66,75.43,75.65,76618.0
2025-04-30 12:05:00,75.66,75.77,75.56,75.62,57973.0,75.66,75.77,75.56,75.62,57973.0
2025-04-30 12:10:00,75.59,75.63,75.42,75.43,102119.0,75.59,75.63,75.42,75.43,102119.0
2025-04-30 12:15:00,75.45,75.55,75.33,75.42,83068.0,75.45,75.55,75.33,75.42,83068.0
2025-04-30 12:20:00,75.42,75.48,75.17,75.18,78628.0,75.42,75.48,75.17,75.18,78628.0
2025-04-30 12:25:00,75.18,75.21,75.05,75.17,74998.0,75.18,75.21,75.05,75.17,74998.0
2025-04-30 12:30:00,75.17,75.22,75.05,75.12,84860.0,75.17,75.22,75.05,75.12,84860.0
2025-04-30 12:35:00,75.11,75.38,75.01,75.32,61639.0,75.11,75.38,75.01,75.32,61639.0
2025-04-30 12:40:00,75.33,75.49,75.3,75.36,97242.0,75.33,75.49,75.3,75.36,97242.0
2025-04-30 12:45:00,75.34,75.43,75.25,75.31,55356.0,75.34,75.43,75.25,75.31,55356.0
2025-04-30 12:50:00,75.32,75.42,75.28,75.37,48512.0,75.32,75.42,75.28,75.37,48512.0
2025-04-30 12:55:00,75.38,75.44,75.23,75.37,63982.0,75.38,75.44,75.23,75.37,63982.0
2025-04-30 13:00:00,75.37,75.51,75.35,75.36,62961.0,75.37,75.51,75.35,75.36,62961.0
2025-04-30 13:05:00,75.35,75.35,75.15,75.18,52493.0,75.35,75.35,75.15,75.18,52493.0
2025-04-30 13:10:00,75.17,75.17,74.83,75.0,79653.0,75.17,75.17,74.83,75.0,79653.0
2025-04-30 13:15:00,75.0,75.22,75.0,75.22,84977.0,75.0,75.22,75.0,75.22,84977.0
2025-04-30 13:20:00,75.22,75.29,75.18,75.22,42188.0,75.22,75.29,75.18,75.22,42188.0
2025-04-30 13:25:00,75.22,75.48,75.22,75.46,33558.0,75.22,75.48,75.22,75.46,33558.0
2025-04-30 13:30:00,75.45,75.71,75.4,75.7,81253.0,75.45,75.71,75.4,75.7,81253.0
2025-04-30 13:35:00,75.7,75.85,75.66,75.7,137780.0,75.7,75.85,75.66,75.7,137780.0
2025-04-30 13:40:00,75.72,75.82,75.65,75.82,82180.0,75.72,75.82,75.65,75.82,82180.0
2025-04-30 13:45:00,75.81,75.82,75.61,75.74,58392.0,75.81,75.82,75.61,75.74,58392.0
2025-04-30 13:50:00,75.74,75.82,75.72,75.82,45467.0,75.74,75.82,75.72,75.82,45467.0
2025-04-30 13:55:00,75.83,75.87,75.68,75.74,87784.0,75.83,75.87,75.68,75.74,87784.0
2025-04-30 14:00:00,75.73,75.75,75.56,75.68,50043.0,75.73,75.75,75.56,75.68,50043.0
2025-04-30 14:05:00,75.67,76.32,75.6,75.93,243701.0,75.67,76.32,75.6,75.93,243701.0
2025-04-30 14:10:00,75.94,76.36,75.86,76.06,149274.0,75.94,76.36,75.86,76.06,149274.0
2025-04-30 14:15:00,76.02,76.28,75.99,76.27,90396.0,76.02,76.28,75.99,76.27,90396.0
2025-04-30 14:20:00,76.27,76.3,76.13,76.2,80048.0,76.27,76.3,76.13,76.2,80048.0
2025-04-30 14:25:00,76.19,76.31,75.88,76.06,185401.0,76.19,76.31,75.88,76.06,185401.0
2025-04-30 14:30:00,76.05,76.26,75.96,76.16,53697.0,76.05,76.26,75.96,76.16,53697.0
2025-04-30 14:35:00,76.15,76.16,75.84,75.85,78720.0,76.15,76.16,75.84,75.85,78720.0
2025-04-30 14:40:00,75.84,75.95,75.77,75.87,51605.0,75.84,75.95,75.77,75.87,51605.0
2025-04-30 14:45:00,75.88,76.3,75.86,76.28,71840.0,75.88,76.3,75.86,76.28,71840.0
2025-04-30 14:50:00,76.27,76.38,76.21,76.26,67253.0,76.27,76.38,76.21,76.26,67253.0
2025-04-30 14:55:00,76.25,76.35,76.1,76.12,68118.0,76.25,76.35,76.1,76.12,68118.0
2025-04-30 15:00:00,76.09,76.32,76.09,76.27,101143.0,76.09,76.32,76.09,76.27,101143.0
2025-04-30 15:05:00,76.27,76.33,76.15,76.22,43236.0,76.27,76.33,76.15,76.22,43236.0
2025-04-30 15:10:00,76.2,76.4,76.18,76.29,51364.0,76.2,76.4,76.18,76.29,51364.0
2025-04-30 15:15:00,76.29,76.34,76.16,76.17,57851.0,76.29,76.34,76.16,76.17,57851.0
2025-04-30 15:20:00,76.16,76.38,76.14,76.28,91032.0,76.16,76.38,76.14,76.28,91032.0
2025-04-30 15:25:00,76.29,76.29,76.1,76.15,116838.0,76.29,76.29,76.1,76.15,116838.0
2025-04-30 15:30:00,76.16,76.3,76.12,76.21,102955.0,76.16,76.3,76.12,76.21,102955.0
2025-04-30 15:35:00,76.2,76.48,76.17,76.42,88344.0,76.2,76.48,76.17,76.42,88344.0
2025-04-30 15:40:00,76.42,76.57,76.34,76.54,114402.0,76.42,76.57,76.34,76.54,114402.0
2025-04-30 15:45:00,76.54,76.89,76.54,76.78,245214.0,76.54,76.89,76.54,76.78,245214.0
2025-04-30 15:50:00,76.79,77.01,76.76,76.96,305864.0,76.79,77.01,76.76,76.96,305864.0
2025-04-30 15:55:00,76.94,77.15,76.82,76.92,791117.0,76.94,77.15,76.82,76.92,791117.0
2025-05-01 09:30:00,79.47,79.89,78.79,78.85,915913.0,79.47,79.89,78.79,78.85,915913.0
2025-05-01 09:35:00,78.87,78.91,78.19,78.26,468053.0,78.87,78.91,78.19,78.26,468053.0
2025-05-01 09:40:00,78.26,78.68,78.11,78.58,344101.0,78.26,78.68,78.11,78.58,344101.0
2025-05-01 09:45:00,78.58,79.7,78.55,79.09,468343.0,78.58,79.7,78.55,79.09,468343.0
2025-05-01 09:50:00,79.09,79.19,78.7,78.76,260674.0,79.09,79.19,78.7,78.76,260674.0
2025-05-01 09:55:00,78.74,78.8,78.16,78.22,287331.0,78.74,78.8,78.16,78.22,287331.0
2025-05-01 10:00:00,78.23,79.27,78.23,79.06,332294.0,78.23,79.27,78.23,79.06,332294.0
2025-05-01 10:05:00,79.09,79.37,78.99,79.06,175603.0,79.09,79.37,78.99,79.06,175603.0
2025-05-01 10:10:00,79.06,79.2,78.74,79.13,229483.0,79.06,79.2,78.74,79.13,229483.0
2025-05-01 10:15:00,79.13,79.36,79.1,79.1,191732.0,79.13,79.36,79.1,79.1,191732.0
2025-05-01 10:20:00,79.12,79.36,79.12,79.3,132193.0,79.12,79.36,79.12,79.3,132193.0
2025-05-01 10:25:00,79.31,79.44,79.17,79.32,161639.0,79.31,79.44,79.17,79.32,161639.0
2025-05-01 10:30:00,79.32,79.36,78.99,79.16,118055.0,79.32,79.36,78.99,79.16,118055.0
2025-05-01 10:35:00,79.17,79.37,79.06,79.23,85052.0,79.17,79.37,79.06,79.23,85052.0
2025-05-01 10:40:00,79.25,79.34,78.94,79.01,113383.0,79.25,79.34,78.94,79.01,113383.0
2025-05-01 10:45:00,79.01,79.24,78.98,79.2,57696.0,79.01,79.24,78.98,79.2,57696.0
2025-05-01 10:50:00,79.2,79.3,79.11,79.23,92337.0,79.2,79.3,79.11,79.23,92337.0
2025-05-01 10:55:00,79.26,79.36,79.11,79.35,61196.0,79.26,79.36,79.11,79.35,61196.0
2025-05-01 11:00:00,79.36,79.39,79.06,79.18,98592.0,79.36,79.39,79.06,79.18,98592.0
2025-05-01 11:05:00,79.19,79.46,79.14,79.37,79179.0,79.19,79.46,79.14,79.37,79179.0
2025-05-01 11:10:00,79.39,79.46,79.3,79.42,57832.0,79.39,79.46,79.3,79.42,57832.0
2025-05-01 11:15:00,79.41,79.86,79.3,79.79,224922.0,79.41,79.86,79.3,79.79,224922.0
2025-05-01 11:20:00,79.81,79.87,79.53,79.56,125123.0,79.81,79.87,79.53,79.56,125123.0
2025-05-01 11:25:00,79.56,79.69,79.43,79.52,110466.0,79.56,79.69,79.43,79.52,110466.0
2025-05-01 11:30:00,79.52,79.58,79.21,79.22,131151.0,79.52,79.58,79.21,79.22,131151.0
2025-05-01 11:35:00,79.22,79.38,79.16,79.29,70349.0,79.22,79.38,79.16,79.29,70349.0
2025-05-01 11:40:00,79.27,79.43,79.03,79.03,60604.0,79.27,79.43,79.03,79.03,60604.0
2025-05-01 11:45:00,79.05,79.2,79.0,79.06,59295.0,79.05,79.2,79.0,79.06,59295.0
2025-05-01 11:50:00,79.07,79.1,78.91,78.91,53372.0,79.07,79.1,78.91,78.91,53372.0
2025-05-01 11:55:00,78.9,78.91,78.64,78.81,93541.0,78.9,78.91,78.64,78.81,93541.0
2025-05-01 12:00:00,78.82,78.98,78.69,78.76,53584.0,78.82,78.98,78.69,78.76,53584.0
2025-05-01 12:05:00,78.77,78.92,78.66,78.87,33054.0,78.77,78.92,78.66,78.87,33054.0
2025-05-01 12:10:00,78.86,78.9,78.72,78.76,36119.0,78.86,78.9,78.72,78.76,36119.0
2025-05-01 12:15:00,78.75,78.75,78.46,78.61,57425.0,78.75,78.75,78.46,78.61,57425.0
2025-05-01 12:20:00,78.63,78.64,78.44,78.44,73571.0,78.63,78.64,78.44,78.44,73571.0
2025-05-01 12:25:00,78.45,78.79,78.44,78.71,78943.0,78.45,78.79,78.44,78.71,78943.0
2025-05-01 12:30:00,78.7,78.78,78.63,78.69,37043.0,78.7,78.78,78.63,78.69,37043.0
2025-05-01 12:35:00,78.69,78.83,78.67,78.72,35192.0,78.69,78.83,78.67,78.72,35192.0
2025-05-01 12:40:00,78.7,78.73,78.55,78.7,43712.0,78.7,78.73,78.55,78.7,43712.0
2025-05-01 12:45:00,78.69,78.76,78.54,78.58,32520.0,78.69,78.76,78.54,78.58,32520.0
2025-05-01 12:50:00,78.58,78.71,78.5,78.58,51965.0,78.58,78.71,78.5,78.58,51965.0
2025-05-01 12:55:00,78.59,78.74,78.55,78.58,44740.0,78.59,78.74,78.55,78.58,44740.0
2025-05-01 13:00:00,78.57,78.88,78.54,78.88,56909.0,78.57,78.88,78.54,78.88,56909.0
2025-05-01 13:05:00,78.89,79.05,78.83,79.01,82395.0,78.89,79.05,78.83,79.01,82395.0
2025-05-01 13:10:00,79.0,79.02,78.83,78.87,46779.0,79.0,79.02,78.83,78.87,46779.0
2025-05-01 13:15:00,78.88,78.92,78.76,78.79,47524.0,78.88,78.92,78.76,78.79,47524.0
2025-05-01 13:20:00,78.76,78.87,78.74,78.77,39340.0,78.76,78.87,78.74,78.77,39340.0
2025-05-01 13:25:00,78.76,78.77,78.65,78.75,37447.0,78.76,78.77,78.65,78.75,37447.0
2025-05-01 13:30:00,78.74,78.88,78.7,78.87,43795.0,78.74,78.88,78.7,78.87,43795.0
2025-05-01 13:35:00,78.87,78.88,78.72,78.74,30017.0,78.87,78.88,78.72,78.74,30017.0
2025-05-01 13:40:00,78.73,78.73,78.4,78.46,53119.0,78.73,78.73,78.4,78.46,53119.0
2025-05-01 13:45:00,78.46,78.61,78.41,78.6,37427.0,78.46,78.61,78.41,78.6,37427.0
2025-05-01 13:50:00,78.59,78.68,78.49,78.66,24135.0,78.59,78.68,78.49,78.66,24135.0
2025-05-01 13:55:00,78.65,78.71,78.55,78.65,20306.0,78.65,78.71,78.55,78.65,20306.0
2025-05-01 14:00:00,78.65,78.75,78.6,78.64,32597.0,78.65,78.75,78.6,78.64,32597.0
2025-05-01 14:05:00,78.64,78.82,78.62,78.77,26690.0,78.64,78.82,78.62,78.77,26690.0
2025-05-01 14:10:00,78.76,78.88,78.74,78.81,30389.0,78.76,78.88,78.74,78.81,30389.0
2025-05-01 14:15:00,78.81,78.85,78.71,78.77,56217.0,78.81,78.85,78.71,78.77,56217.0
2025-05-01 14:20:00,78.76,78.77,78.66,78.73,42533.0,78.76,78.77,78.66,78.73,42533.0
2025-05-01 14:25:00,78.73,78.79,78.62,78.77,47225.0,78.73,78.79,78.62,78.77,47225.0
2025-05-01 14:30:00,78.76,78.83,78.71,78.76,30079.0,78.76,78.83,78.71,78.76,30079.0
2025-05-01 14:35:00,78.76,78.76,78.68,78.74,28233.0,78.76,78.76,78.68,78.74,28233.0
2025-05-01 14:40:00,78.74,78.78,78.62,78.72,23890.0,78.74,78.78,78.62,78.72,23890.0
2025-05-01 14:45:00,78.72,78.78,78.65,78.72,90510.0,78.72,78.78,78.65,78.72,90510.0
2025-05-01 14:50:00,78.73,78.83,78.69,78.71,52804.0,78.73,78.83,78.69,78.71,52804.0
2025-05-01 14:55:00,78.71,78.74,78.65,78.69,41252.0,78.71,78.74,78.65,78.69,41252.0
2025-05-01 15:00:00,78.7,78.75,78.61,78.71,43616.0,78.7,78.75,78.61,78.71,43616.0
2025-05-01 15:05:00,78.72,78.73,78.6,78.61,44933.0,78.72,78.73,78.6,78.61,44933.0
2025-05-01 15:10:00,78.61,78.69,78.52,78.66,69776.0,78.61,78.69,78.52,78.66,69776.0
2025-05-01 15:15:00,78.66,78.67,78.54,78.63,68492.0,78.66,78.67,78.54,78.63,68492.0
2025-05-01 15:20:00,78.63,78.66,78.53,78.6,63226.0,78.63,78.66,78.53,78.6,63226.0
2025-05-01 15:25:00,78.6,78.62,78.53,78.59,64164.0,78.6,78.62,78.53,78.59,64164.0
2025-05-01 15:30:00,78.61,78.67,78.52,78.59,73683.0,78.61,78.67,78.52,78.59,73683.0
2025-05-01 15:35:00,78.59,78.67,78.5,78.51,98761.0,78.59,78.67,78.5,78.51,98761.0
2025-05-01 15:40:00,78.5,78.52,78.36,78.41,102888.0,78.5,78.52,78.36,78.41,102888.0
2025-05-01 15:45:00,78.4,78.56,78.34,78.53,75694.0,78.4,78.56,78.34,78.53,75694.0
2025-05-01 15:50:00,78.55,78.63,78.11,78.34,251901.0,78.55,78.63,78.11,78.34,251901.0
2025-05-01 15:55:00,78.34,78.37,77.64,77.76,1017466.0,78.34,78.37,77.64,77.76,1017466.0
2025-05-02 09:30:00,79.64,80.53,79.58,80.37,783140.0,79.64,80.53,79.58,80.37,783140.0
2025-05-02 09:35:00,80.37,80.49,80.08,80.19,271149.0,80.37,80.49,80.08,80.19,271149.0
2025-05-02 09:40:00,80.19,80.32,79.83,79.95,307614.0,80.19,80.32,79.83,79.95,307614.0
2025-05-02 09:45:00,79.95,80.06,79.36,79.4,362113.0,79.95,80.06,79.36,79.4,362113.0
2025-05-02 09:50:00,79.39,79.64,79.1,79.3,233323.0,79.39,79.64,79.1,79.3,233323.0
2025-05-02 09:55:00,79.33,79.4,79.12,79.16,186141.0,79.33,79.4,79.12,79.16,186141.0
2025-05-02 10:00:00,79.19,79.68,79.13,79.45,229319.0,79.19,79.68,79.13,79.45,229319.0
2025-05-02 10:05:00,79.46,79.94,79.46,79.92,246408.0,79.46,79.94,79.46,79.92,246408.0
2025-05-02 10:10:00,79.92,79.97,79.6,79.77,301444.0,79.92,79.97,79.6,79.77,301444.0
2025-05-02 10:15:00,79.76,79.81,79.53,79.55,120155.0,79.76,79.81,79.53,79.55,120155.0
2025-05-02 10:20:00,79.53,79.54,79.2,79.34,163367.0,79.53,79.54,79.2,79.34,163367.0
2025-05-02 10:25:00,79.32,79.75,79.3,79.73,178095.0,79.32,79.75,79.3,79.73,178095.0
2025-05-02 10:30:00,79.71,79.77,79.56,79.69,69717.0,79.71,79.77,79.56,79.69,69717.0
2025-05-02 10:35:00,79.7,79.83,79.55,79.78,125048.0,79.7,79.83,79.55,79.78,125048.0
2025-05-02 10:40:00,79.8,79.83,79.61,79.7,56756.0,79.8,79.83,79.61,79.7,56756.0
2025-05-02 10:45:00,79.69,80.02,79.64,79.98,132556.0,79.69,80.02,79.64,79.98,132556.0
2025-05-02 10:50:00,79.97,80.17,79.89,80.03,125673.0,79.97,80.17,79.89,80.03,125673.0
2025-05-02 10:55:00,80.04,80.1,79.93,80.02,106866.0,80.04,80.1,79.93,80.02,106866.0
2025-05-02 11:00:00,80.03,80.33,80.02,80.24,129003.0,80.03,80.33,80.02,80.24,129003.0
2025-05-02 11:05:00,80.26,80.42,80.23,80.31,135649.0,80.26,80.42,80.23,80.31,135649.0
2025-05-02 11:10:00,80.33,80.4,80.22,80.38,78288.0,80.33,80.4,80.22,80.38,78288.0
2025-05-02 11:15:00,80.38,80.49,80.24,80.27,104210.0,80.38,80.49,80.24,80.27,104210.0
2025-05-02 11:20:00,80.25,80.34,80.12,80.32,73275.0,80.25,80.34,80.12,80.32,73275.0
2025-05-02 11:25:00,80.32,80.33,80.15,80.18,59300.0,80.32,80.33,80.15,80.18,59300.0
2025-05-02 11:30:00,80.19,80.41,80.12,80.35,79607.0,80.19,80.41,80.12,80.35,79607.0
2025-05-02 11:35:00,80.34,80.47,80.28,80.47,53306.0,80.34,80.47,80.28,80.47,53306.0
2025-05-02 11:40:00,80.47,80.51,80.36,80.37,149919.0,80.47,80.51,80.36,80.37,149919.0
2025-05-02 11:45:00,80.37,80.43,80.31,80.41,59936.0,80.37,80.43,80.31,80.41,59936.0
2025-05-02 11:50:00,80.4,80.65,80.38,80.63,135945.0,80.4,80.65,80.38,80.63,135945.0
2025-05-02 11:55:00,80.64,80.87,80.64,80.76,121656.0,80.64,80.87,80.64,80.76,121656.0
2025-05-02 12:00:00,80.77,81.28,80.76,81.25,382958.0,80.77,81.28,80.76,81.25,382958.0
2025-05-02 12:05:00,81.23,81.27,80.98,81.03,118369.0,81.23,81.27,80.98,81.03,118369.0
2025-05-02 12:10:00,81.03,81.1,80.82,81.05,75103.0,81.03,81.1,80.82,81.05,75103.0
2025-05-02 12:15:00,81.07,81.36,81.03,81.25,195266.0,81.07,81.36,81.03,81.25,195266.0
2025-05-02 12:20:00,81.25,81.52,81.24,81.36,199288.0,81.25,81.52,81.24,81.36,199288.0
2025-05-02 12:25:00,81.35,81.39,81.16,81.23,117840.0,81.35,81.39,81.16,81.23,117840.0
2025-05-02 12:30:00,81.23,81.52,81.22,81.49,103021.0,81.23,81.52,81.22,81.49,103021.0
2025-05-02 12:35:00,81.49,81.67,81.43,81.65,224776.0,81.49,81.67,81.43,81.65,224776.0
2025-05-02 12:40:00,81.65,81.65,81.37,81.57,121387.0,81.65,81.65,81.37,81.57,121387.0
2025-05-02 12:45:00,81.57,81.58,81.43,81.5,60727.0,81.57,81.58,81.43,81.5,60727.0
2025-05-02 12:50:00,81.54,81.55,81.38,81.42,55387.0,81.54,81.55,81.38,81.42,55387.0
2025-05-02 12:55:00,81.4,81.48,81.38,81.4,36952.0,81.4,81.48,81.38,81.4,36952.0
2025-05-02 13:00:00,81.42,81.45,81.29,81.31,49759.0,81.42,81.45,81.29,81.31,49759.0
2025-05-02 13:05:00,81.31,81.36,81.12,81.17,88517.0,81.31,81.36,81.12,81.17,88517.0
2025-05-02 13:10:00,81.16,81.19,81.0,81.1,115214.0,81.16,81.19,81.0,81.1,115214.0
2025-05-02 13:15:00,81.09,81.28,81.07,81.26,49797.0,81.09,81.28,81.07,81.26,49797.0
2025-05-02 13:20:00,81.27,81.43,81.27,81.31,86927.0,81.27,81.43,81.27,81.31,86927.0
2025-05-02 13:25:00,81.31,81.47,81.22,81.42,73566.0,81.31,81.47,81.22,81.42,73566.0
2025-05-02 13:30:00,81.4,81.41,81.18,81.19,56745.0,81.4,81.41,81.18,81.19,56745.0
2025-05-02 13:35:00,81.19,81.32,81.12,81.24,61002.0,81.19,81.32,81.12,81.24,61002.0
2025-05-02 13:40:00,81.23,81.23,81.04,81.05,62532.0,81.23,81.23,81.04,81.05,62532.0
2025-05-02 13:45:00,81.05,81.19,81.04,81.11,83144.0,81.05,81.19,81.04,81.11,83144.0
2025-05-02 13:50:00,81.11,81.18,81.02,81.13,73051.0,81.11,81.18,81.02,81.13,73051.0
2025-05-02 13:55:00,81.13,81.18,81.04,81.09,78969.0,81.13,81.18,81.04,81.09,78969.0
2025-05-02 14:00:00,81.09,81.27,81.02,81.23,102067.0,81.09,81.27,81.02,81.23,102067.0
2025-05-02 14:05:00,81.23,81.3,81.19,81.28,74515.0,81.23,81.3,81.19,81.28,74515.0
2025-05-02 14:10:00,81.28,81.43,81.25,81.38,83287.0,81.28,81.43,81.25,81.38,83287.0
2025-05-02 14:15:00,81.37,81.4,81.31,81.31,70496.0,81.37,81.4,81.31,81.31,70496.0
2025-05-02 14:20:00,81.31,81.39,81.31,81.38,56776.0,81.31,81.39,81.31,81.38,56776.0
2025-05-02 14:25:00,81.38,81.46,81.32,81.41,79442.0,81.38,81.46,81.32,81.41,79442.0
2025-05-02 14:30:00,81.41,81.47,81.4,81.42,71658.0,81.41,81.47,81.4,81.42,71658.0
2025-05-02 14:35:00,81.42,81.53,81.41,81.53,82963.0,81.42,81.53,81.41,81.53,82963.0
2025-05-02 14:40:00,81.52,81.52,81.36,81.37,73774.0,81.52,81.52,81.36,81.37,73774.0
2025-05-02 14:45:00,81.36,81.36,81.11,81.12,100483.0,81.36,81.36,81.11,81.12,100483.0
2025-05-02 14:50:00,81.13,81.25,81.04,81.2,73820.0,81.13,81.25,81.04,81.2,73820.0
2025-05-02 14:55:00,81.2,81.26,81.14,81.24,67899.0,81.2,81.26,81.14,81.24,67899.0
2025-05-02 15:00:00,81.23,81.32,81.09,81.18,103385.0,81.23,81.32,81.09,81.18,103385.0
2025-05-02 15:05:00,81.19,81.34,81.1,81.31,104845.0,81.19,81.34,81.1,81.31,104845.0
2025-05-02 15:10:00,81.3,81.32,80.99,81.04,91035.0,81.3,81.32,80.99,81.04,91035.0
2025-05-02 15:15:00,81.04,81.29,81.04,81.28,102496.0,81.04,81.29,81.04,81.28,102496.0
2025-05-02 15:20:00,81.28,81.28,81.12,81.18,109390.0,81.28,81.28,81.12,81.18,109390.0
2025-05-02 15:25:00,81.17,81.2,81.07,81.1,93331.0,81.17,81.2,81.07,81.1,93331.0
2025-05-02 15:30:00,81.09,81.1,80.92,80.98,94200.0,81.09,81.1,80.92,80.98,94200.0
2025-05-02 15:35:00,80.97,81.01,80.82,80.97,95616.0,80.97,81.01,80.82,80.97,95616.0
2025-05-02 15:40:00,80.98,81.06,80.96,80.97,107174.0,80.98,81.06,80.96,80.97,107174.0
2025-05-02 15:45:00,80.97,80.98,80.61,80.7,175537.0,80.97,80.98,80.61,80.7,175537.0
2025-05-02 15:50:00,80.72,80.92,80.69,80.75,235646.0,80.72,80.92,80.69,80.75,235646.0
2025-05-02 15:55:00,80.76,80.81,80.53,80.7,663973.0,80.76,80.81,80.53,80.7,663973.0
2025-05-05 09:30:00,79.41,80.36,79.05,80.11,607932.0,79.41,80.36,79.05,80.11,607932.0
2025-05-05 09:35:00,80.06,80.4,79.96,80.0,219178.0,80.06,80.4,79.96,80.0,219178.0
2025-05-05 09:40:00,79.98,80.2,79.73,80.17,152714.0,79.98,80.2,79.73,80.17,152714.0
2025-05-05 09:45:00,80.2,80.48,80.12,80.26,164245.0,80.2,80.48,80.12,80.26,164245.0
2025-05-05 09:50:00,80.26,80.26,79.78,79.92,173563.0,80.26,80.26,79.78,79.92,173563.0
2025-05-05 09:55:00,79.95,80.2,79.85,80.03,85021.0,79.95,80.2,79.85,80.03,85021.0
2025-05-05 10:00:00,80.02,80.64,80.02,80.3,205496.0,80.02,80.64,80.02,80.3,205496.0
2025-05-05 10:05:00,80.3,80.49,79.96,80.02,246627.0,80.3,80.49,79.96,80.02,246627.0
2025-05-05 10:10:00,80.02,80.03,79.68,79.83,210394.0,80.02,80.03,79.68,79.83,210394.0
2025-05-05 10:15:00,79.85,80.08,79.71,79.97,182782.0,79.85,80.08,79.71,79.97,182782.0
2025-05-05 10:20:00,79.98,80.02,79.79,79.94,116278.0,79.98,80.02,79.79,79.94,116278.0
2025-05-05 10:25:00,79.94,80.08,79.77,79.91,139638.0,79.94,80.08,79.77,79.91,139638.0
2025-05-05 10:30:00,79.9,79.93,79.58,79.59,117968.0,79.9,79.93,79.58,79.59,117968.0
2025-05-05 10:35:00,79.59,79.88,79.54,79.78,161361.0,79.59,79.88,79.54,79.78,161361.0
2025-05-05 10:40:00,79.78,79.92,79.67,79.87,100364.0,79.78,79.92,79.67,79.87,100364.0
2025-05-05 10:45:00,79.86,80.0,79.79,79.85,128885.0,79.86,80.0,79.79,79.85,128885.0
2025-05-05 10:50:00,79.83,79.88,79.72,79.82,99818.0,79.83,79.88,79.72,79.82,99818.0
2025-05-05 10:55:00,79.85,80.0,79.83,79.91,55860.0,79.85,80.0,79.83,79.91,55860.0
2025-05-05 11:00:00,79.9,80.04,79.83,79.95,69864.0,79.9,80.04,79.83,79.95,69864.0
2025-05-05 11:05:00,79.94,79.98,79.8,79.88,53285.0,79.94,79.98,79.8,79.88,53285.0
2025-05-05 11:10:00,79.87,80.03,79.81,79.95,86872.0,79.87,80.03,79.81,79.95,86872.0
2025-05-05 11:15:00,79.95,79.95,79.77,79.81,49075.0,79.95,79.95,79.77,79.81,49075.0
2025-05-05 11:20:00,79.8,80.11,79.75,80.08,56590.0,79.8,80.11,79.75,80.08,56590.0
2025-05-05 11:25:00,80.09,80.09,79.96,80.01,99610.0,80.09,80.09,79.96,80.01,99610.0
2025-05-05 11:30:00,80.02,80.06,79.88,79.9,79165.0,80.02,80.06,79.88,79.9,79165.0
2025-05-05 11:35:00,79.91,79.91,79.7,79.75,52019.0,79.91,79.91,79.7,79.75,52019.0
2025-05-05 11:40:00,79.74,79.83,79.68,79.79,121655.0,79.74,79.83,79.68,79.79,121655.0
2025-05-05 11:45:00,79.78,79.84,79.7,79.71,34210.0,79.78,79.84,79.7,79.71,34210.0
2025-05-05 11:50:00,79.71,79.88,79.71,79.87,53641.0,79.71,79.88,79.71,79.87,53641.0
2025-05-05 11:55:00,79.88,79.93,79.81,79.81,46751.0,79.88,79.93,79.81,79.81,46751.0
2025-05-05 12:00:00,79.83,79.98,79.81,79.88,18923.0,79.83,79.98,79.81,79.88,18923.0
2025-05-05 12:05:00,79.88,79.93,79.81,79.84,40330.0,79.88,79.93,79.81,79.84,40330.0
2025-05-05 12:10:00,79.84,79.9,79.83,79.86,26179.0,79.84,79.9,79.83,79.86,26179.0
2025-05-05 12:15:00,79.86,80.04,79.86,80.04,47169.0,79.86,80.04,79.86,80.04,47169.0
2025-05-05 12:20:00,80.04,80.13,80.0,80.1,65063.0,80.04,80.13,80.0,80.1,65063.0
2025-05-05 12:25:00,80.08,80.09,79.93,79.96,38149.0,80.08,80.09,79.93,79.96,38149.0
2025-05-05 12:30:00,79.96,79.99,79.82,79.91,38696.0,79.96,79.99,79.82,79.91,38696.0
2025-05-05 12:35:00,79.92,80.09,79.88,80.09,51537.0,79.92,80.09,79.88,80.09,51537.0
2025-05-05 12:40:00,80.09,80.22,80.08,80.18,55493.0,80.09,80.22,80.08,80.18,55493.0
2025-05-05 12:45:00,80.18,80.22,80.11,80.18,42590.0,80.18,80.22,80.11,80.18,42590.0
2025-05-05 12:50:00,80.17,80.22,80.13,80.2,41014.0,80.17,80.22,80.13,80.2,41014.0
2025-05-05 12:55:00,80.2,80.32,80.2,80.31,47336.0,80.2,80.32,80.2,80.31,47336.0
2025-05-05 13:00:00,80.3,80.31,80.22,80.27,48909.0,80.3,80.31,80.22,80.27,48909.0
2025-05-05 13:05:00,80.28,80.34,80.18,80.27,39232.0,80.28,80.34,80.18,80.27,39232.0
2025-05-05 13:10:00,80.28,80.36,80.19,80.19,69585.0,80.28,80.36,80.19,80.19,69585.0
2025-05-05 13:15:00,80.19,80.3,80.17,80.26,38359.0,80.19,80.3,80.17,80.26,38359.0
2025-05-05 13:20:00,80.25,80.4,80.23,80.37,48193.0,80.25,80.4,80.23,80.37,48193.0
2025-05-05 13:25:00,80.38,80.45,80.36,80.42,43396.0,80.38,80.45,80.36,80.42,43396.0
2025-05-05 13:30:00,80.41,80.59,80.4,80.54,67800.0,80.41,80.59,80.4,80.54,67800.0
2025-05-05 13:35:00,80.53,80.6,80.5,80.58,72290.0,80.53,80.6,80.5,80.58,72290.0
2025-05-05 13:40:00,80.59,80.6,80.46,80.5,61882.0,80.59,80.6,80.46,80.5,61882.0
2025-05-05 13:45:00,80.5,80.61,80.49,80.58,64852.0,80.5,80.61,80.49,80.58,64852.0
2025-05-05 13:50:00,80.58,80.67,80.56,80.65,92858.0,80.58,80.67,80.56,80.65,92858.0
2025-05-05 13:55:00,80.64,80.66,80.52,80.62,75411.0,80.64,80.66,80.52,80.62,75411.0
2025-05-05 14:00:00,80.62,80.73,80.57,80.7,90473.0,80.62,80.73,80.57,80.7,90473.0
2025-05-05 14:05:00,80.7,80.8,80.68,80.78,93075.0,80.7,80.8,80.68,80.78,93075.0
2025-05-05 14:10:00,80.78,80.82,80.73,80.82,55530.0,80.78,80.82,80.73,80.82,55530.0
2025-05-05 14:15:00,80.81,80.82,80.68,80.7,69843.0,80.81,80.82,80.68,80.7,69843.0
2025-05-05 14:20:00,80.7,80.82,80.69,80.78,51640.0,80.7,80.82,80.69,80.78,51640.0
2025-05-05 14:25:00,80.77,80.82,80.76,80.81,50941.0,80.77,80.82,80.76,80.81,50941.0
2025-05-05 14:30:00,80.81,81.02,80.79,80.98,104713.0,80.81,81.02,80.79,80.98,104713.0
2025-05-05 14:35:00,80.98,81.05,80.93,80.97,79773.0,80.98,81.05,80.93,80.97,79773.0
2025-05-05 14:40:00,80.97,81.12,80.96,81.12,72526.0,80.97,81.12,80.96,81.12,72526.0
2025-05-05 14:45:00,81.12,81.15,81.03,81.13,103710.0,81.12,81.15,81.03,81.13,103710.0
2025-05-05 14:50:00,81.13,81.13,80.93,80.94,60935.0,81.13,81.13,80.93,80.94,60935.0
2025-05-05 14:55:00,80.94,80.95,80.79,80.81,105026.0,80.94,80.95,80.79,80.81,105026.0
2025-05-05 15:00:00,80.8,80.83,80.66,80.72,95264.0,80.8,80.83,80.66,80.72,95264.0
2025-05-05 15:05:00,80.75,80.79,80.64,80.69,39209.0,80.75,80.79,80.64,80.69,39209.0
2025-05-05 15:10:00,80.68,80.8,80.61,80.76,60780.0,80.68,80.8,80.61,80.76,60780.0
2025-05-05 15:15:00,80.76,80.81,80.64,80.66,143102.0,80.76,80.81,80.64,80.66,143102.0
2025-05-05 15:20:00,80.66,80.68,80.55,80.59,69675.0,80.66,80.68,80.55,80.59,69675.0
2025-05-05 15:25:00,80.58,80.66,80.57,80.61,60525.0,80.58,80.66,80.57,80.61,60525.0
2025-05-05 15:30:00,80.6,80.74,80.58,80.72,80164.0,80.6,80.74,80.58,80.72,80164.0
2025-05-05 15:35:00,80.73,80.79,80.69,80.72,79515.0,80.73,80.79,80.69,80.72,79515.0
2025-05-05 15:40:00,80.72,80.8,80.6,80.61,68115.0,80.72,80.8,80.6,80.61,68115.0
2025-05-05 15:45:00,80.63,80.74,80.49,80.73,121673.0,80.63,80.74,80.49,80.73,121673.0
2025-05-05 15:50:00,80.73,80.81,80.4,80.48,277148.0,80.73,80.81,80.4,80.48,277148.0
2025-05-05 15:55:00,80.46,80.53,80.29,80.42,581997.0,80.46,80.53,80.29,80.42,581997.0
2025-05-06 09:30:00,79.02,79.5,78.66,79.36,593700.0,79.02,79.5,78.66,79.36,593700.0
2025-05-06 09:35:00,79.38,79.62,79.21,79.48,163387.0,79.38,79.62,79.21,79.48,163387.0
2025-05-06 09:40:00,79.43,79.43,79.15,79.39,150056.0,79.43,79.43,79.15,79.39,150056.0
2025-05-06 09:45:00,79.4,79.58,79.08,79.11,181898.0,79.4,79.58,79.08,79.11,181898.0
2025-05-06 09:50:00,79.15,79.15,78.54,78.55,262462.0,79.15,79.15,78.54,78.55,262462.0
2025-05-06 09:55:00,78.55,78.91,78.55,78.76,151964.0,78.55,78.91,78.55,78.76,151964.0
2025-05-06 10:00:00,78.76,78.91,78.66,78.88,156240.0,78.76,78.91,78.66,78.88,156240.0
2025-05-06 10:05:00,78.88,79.06,78.79,78.93,171508.0,78.88,79.06,78.79,78.93,171508.0
2025-05-06 10:10:00,78.94,79.15,78.88,78.9,168709.0,78.94,79.15,78.88,78.9,168709.0
2025-05-06 10:15:00,78.92,79.21,78.8,79.2,83987.0,78.92,79.21,78.8,79.2,83987.0
2025-05-06 10:20:00,79.2,79.28,79.03,79.25,133400.0,79.2,79.28,79.03,79.25,133400.0
2025-05-06 10:25:00,79.25,79.43,79.23,79.4,132113.0,79.25,79.43,79.23,79.4,132113.0
2025-05-06 10:30:00,79.39,79.45,79.31,79.38,101666.0,79.39,79.45,79.31,79.38,101666.0
2025-05-06 10:35:00,79.36,79.57,79.29,79.54,112612.0,79.36,79.57,79.29,79.54,112612.0
2025-05-06 10:40:00,79.55,79.55,79.4,79.43,96917.0,79.55,79.55,79.4,79.43,96917.0
2025-05-06 10:45:00,79.44,79.79,79.41,79.66,154046.0,79.44,79.79,79.41,79.66,154046.0
2025-05-06 10:50:00,79.6,79.6,79.35,79.39,146521.0,79.6,79.6,79.35,79.39,146521.0
2025-05-06 10:55:00,79.4,79.55,79.33,79.53,72931.0,79.4,79.55,79.33,79.53,72931.0
2025-05-06 11:00:00,79.53,79.7,79.53,79.65,88651.0,79.53,79.7,79.53,79.65,88651.0
2025-05-06 11:05:00,79.62,79.62,79.26,79.31,48747.0,79.62,79.62,79.26,79.31,48747.0
2025-05-06 11:10:00,79.31,79.53,79.27,79.45,43879.0,79.31,79.53,79.27,79.45,43879.0
2025-05-06 11:15:00,79.45,79.45,79.27,79.4,27545.0,79.45,79.45,79.27,79.4,27545.0
2025-05-06 11:20:00,79.41,79.6,79.37,79.58,32315.0,79.41,79.6,79.37,79.58,32315.0
2025-05-06 11:25:00,79.56,79.65,79.52,79.64,38682.0,79.56,79.65,79.52,79.64,38682.0
2025-05-06 11:30:00,79.64,79.66,79.5,79.66,47944.0,79.64,79.66,79.5,79.66,47944.0
2025-05-06 11:35:00,79.65,79.8,79.65,79.8,51523.0,79.65,79.8,79.65,79.8,51523.0
2025-05-06 11:40:00,79.81,79.82,79.66,79.71,110091.0,79.81,79.82,79.66,79.71,110091.0
2025-05-06 11:45:00,79.72,79.85,79.69,79.84,43554.0,79.72,79.85,79.69,79.84,43554.0
2025-05-06 11:50:00,79.83,79.86,79.73,79.81,47570.0,79.83,79.86,79.73,79.81,47570.0
2025-05-06 11:55:00,79.8,79.89,79.76,79.83,72422.0,79.8,79.89,79.76,79.83,72422.0
2025-05-06 12:00:00,79.82,80.05,79.82,80.04,65424.0,79.82,80.05,79.82,80.04,65424.0
2025-05-06 12:05:00,80.03,80.13,79.97,80.0,71981.0,80.03,80.13,79.97,80.0,71981.0
2025-05-06 12:10:00,80.01,80.85,80.01,80.76,185996.0,80.01,80.85,80.01,80.76,185996.0
2025-05-06 12:15:00,80.78,80.82,80.48,80.56,195334.0,80.78,80.82,80.48,80.56,195334.0
2025-05-06 12:20:00,80.56,80.61,79.95,80.01,93748.0,80.56,80.61,79.95,80.01,93748.0
2025-05-06 12:25:00,80.01,80.23,79.99,80.19,67757.0,80.01,80.23,79.99,80.19,67757.0
2025-05-06 12:30:00,80.17,80.21,80.1,80.15,54110.0,80.17,80.21,80.1,80.15,54110.0
2025-05-06 12:35:00,80.17,80.3,80.1,80.19,75372.0,80.17,80.3,80.1,80.19,75372.0
2025-05-06 12:40:00,80.19,80.27,79.99,80.01,53767.0,80.19,80.27,79.99,80.01,53767.0
2025-05-06 12:45:00,80.01,80.09,79.89,80.07,46451.0,80.01,80.09,79.89,80.07,46451.0
2025-05-06 12:50:00,80.04,80.04,79.8,79.91,85511.0,80.04,80.04,79.8,79.91,85511.0
2025-05-06 12:55:00,79.93,79.96,79.76,79.81,40982.0,79.93,79.96,79.76,79.81,40982.0
2025-05-06 13:00:00,79.8,80.05,79.8,79.96,49640.0,79.8,80.05,79.8,79.96,49640.0
2025-05-06 13:05:00,79.96,80.23,79.95,80.17,44264.0,79.96,80.23,79.95,80.17,44264.0
2025-05-06 13:10:00,80.18,80.28,80.06,80.23,44017.0,80.18,80.28,80.06,80.23,44017.0
2025-05-06 13:15:00,80.23,80.27,80.16,80.2,27224.0,80.23,80.27,80.16,80.2,27224.0
2025-05-06 13:20:00,80.21,80.23,79.98,80.02,54790.0,80.21,80.23,79.98,80.02,54790.0
2025-05-06 13:25:00,80.02,80.13,79.92,80.12,69602.0,80.02,80.13,79.92,80.12,69602.0
2025-05-06 13:30:00,80.12,80.28,80.1,80.27,48754.0,80.12,80.28,80.1,80.27,48754.0
2025-05-06 13:35:00,80.27,80.33,80.19,80.2,40626.0,80.27,80.33,80.19,80.2,40626.0
2025-05-06 13:40:00,80.2,80.21,80.02,80.05,41111.0,80.2,80.21,80.02,80.05,41111.0
2025-05-06 13:45:00,80.03,80.1,79.98,80.0,39478.0,80.03,80.1,79.98,80.0,39478.0
2025-05-06 13:50:00,80.0,80.15,79.98,80.08,32043.0,80.0,80.15,79.98,80.08,32043.0
2025-05-06 13:55:00,80.08,80.13,80.0,80.05,45950.0,80.08,80.13,80.0,80.05,45950.0
2025-05-06 14:00:00,80.04,80.35,80.03,80.27,60149.0,80.04,80.35,80.03,80.27,60149.0
2025-05-06 14:05:00,80.25,80.33,80.16,80.31,38866.0,80.25,80.33,80.16,80.31,38866.0
2025-05-06 14:10:00,80.3,80.32,80.18,80.31,36330.0,80.3,80.32,80.18,80.31,36330.0
2025-05-06 14:15:00,80.31,80.52,80.31,80.51,41051.0,80.31,80.52,80.31,80.51,41051.0
2025-05-06 14:20:00,80.51,80.71,80.5,80.68,92357.0,80.51,80.71,80.5,80.68,92357.0
2025-05-06 14:25:00,80.68,80.79,80.66,80.7,101991.0,80.68,80.79,80.66,80.7,101991.0
2025-05-06 14:30:00,80.67,80.75,80.65,80.65,50524.0,80.67,80.75,80.65,80.65,50524.0
2025-05-06 14:35:00,80.65,80.74,80.56,80.7,88558.0,80.65,80.74,80.56,80.7,88558.0
2025-05-06 14:40:00,80.7,80.78,80.67,80.71,58843.0,80.7,80.78,80.67,80.71,58843.0
2025-05-06 14:45:00,80.72,80.75,80.63,80.67,55427.0,80.72,80.75,80.63,80.67,55427.0
2025-05-06 14:50:00,80.67,80.72,80.53,80.68,79578.0,80.67,80.72,80.53,80.68,79578.0
2025-05-06 14:55:00,80.67,80.74,80.65,80.73,40262.0,80.67,80.74,80.65,80.73,40262.0
2025-05-06 15:00:00,80.71,80.87,80.63,80.87,69591.0,80.71,80.87,80.63,80.87,69591.0
2025-05-06 15:05:00,80.86,80.92,80.78,80.85,176617.0,80.86,80.92,80.78,80.85,176617.0
2025-05-06 15:10:00,80.85,80.95,80.72,80.9,103363.0,80.85,80.95,80.72,80.9,103363.0
2025-05-06 15:15:00,80.91,80.94,80.74,80.77,75590.0,80.91,80.94,80.74,80.77,75590.0
2025-05-06 15:20:00,80.77,80.84,80.74,80.82,46314.0,80.77,80.84,80.74,80.82,46314.0
2025-05-06 15:25:00,80.84,80.94,80.79,80.89,53724.0,80.84,80.94,80.79,80.89,53724.0
2025-05-06 15:30:00,80.89,81.09,80.85,81.01,126025.0,80.89,81.09,80.85,81.01,126025.0
2025-05-06 15:35:00,81.01,81.06,80.95,80.99,71752.0,81.01,81.06,80.95,80.99,71752.0
2025-05-06 15:40:00,80.99,81.22,80.98,81.22,101947.0,80.99,81.22,80.98,81.22,101947.0
2025-05-06 15:45:00,81.21,81.21,81.06,81.09,116986.0,81.21,81.21,81.06,81.09,116986.0
2025-05-06 15:50:00,81.09,81.11,80.71,80.87,191099.0,81.09,81.11,80.71,80.87,191099.0
2025-05-06 15:55:00,80.87,80.87,80.41,80.49,541302.0,80.87,80.87,80.41,80.49,541302.0
2025-05-07 09:30:00,80.99,81.06,80.24,80.62,510683.0,80.99,81.06,80.24,80.62,510683.0
2025-05-07 09:35:00,80.64,81.07,80.48,80.67,260769.0,80.64,81.07,80.48,80.67,260769.0
2025-05-07 09:40:00,80.68,81.2,80.62,81.02,164474.0,80.68,81.2,80.62,81.02,164474.0
2025-05-07 09:45:00,81.02,81.17,80.51,80.58,213908.0,81.02,81.17,80.51,80.58,213908.0
2025-05-07 09:50:00,80.6,80.64,80.39,80.49,116803.0,80.6,80.64,80.39,80.49,116803.0
2025-05-07 09:55:00,80.49,80.83,80.45,80.83,80429.0,80.49,80.83,80.45,80.83,80429.0
2025-05-07 10:00:00,80.8,80.83,80.57,80.66,89986.0,80.8,80.83,80.57,80.66,89986.0
2025-05-07 10:05:00,80.66,81.08,80.52,81.08,95916.0,80.66,81.08,80.52,81.08,95916.0
2025-05-07 10:10:00,81.09,81.16,80.93,81.08,104547.0,81.09,81.16,80.93,81.08,104547.0
2025-05-07 10:15:00,81.07,81.14,80.94,80.99,75981.0,81.07,81.14,80.94,80.99,75981.0
2025-05-07 10:20:00,80.97,81.04,80.81,81.02,55875.0,80.97,81.04,80.81,81.02,55875.0
2025-05-07 10:25:00,81.05,81.09,80.95,81.04,41928.0,81.05,81.09,80.95,81.04,41928.0
2025-05-07 10:30:00,81.02,81.15,80.98,81.09,54516.0,81.02,81.15,80.98,81.09,54516.0
2025-05-07 10:35:00,81.13,81.34,81.07,81.26,135689.0,81.13,81.34,81.07,81.26,135689.0
2025-05-07 10:40:00,81.27,81.34,81.16,81.2,138089.0,81.27,81.34,81.16,81.2,138089.0
2025-05-07 10:45:00,81.2,81.24,80.94,80.95,46504.0,81.2,81.24,80.94,80.95,46504.0
2025-05-07 10:50:00,80.94,81.04,80.62,80.65,61426.0,80.94,81.04,80.62,80.65,61426.0
2025-05-07 10:55:00,80.61,80.88,80.57,80.81,92981.0,80.61,80.88,80.57,80.81,92981.0
2025-05-07 11:00:00,80.79,80.83,80.61,80.82,46809.0,80.79,80.83,80.61,80.82,46809.0
2025-05-07 11:05:00,80.82,80.85,80.66,80.73,56777.0,80.82,80.85,80.66,80.73,56777.0
2025-05-07 11:10:00,80.74,80.86,80.57,80.61,55592.0,80.74,80.86,80.57,80.61,55592.0
2025-05-07 11:15:00,80.62,80.77,80.6,80.7,56986.0,80.62,80.77,80.6,80.7,56986.0
2025-05-07 11:20:00,80.67,80.74,80.58,80.72,34968.0,80.67,80.74,80.58,80.72,34968.0
2025-05-07 11:25:00,80.74,80.8,80.59,80.76,41831.0,80.74,80.8,80.59,80.76,41831.0
2025-05-07 11:30:00,80.75,80.93,80.71,80.87,38152.0,80.75,80.93,80.71,80.87,38152.0
2025-05-07 11:35:00,80.89,81.06,80.81,80.99,42576.0,80.89,81.06,80.81,80.99,42576.0
2025-05-07 11:40:00,81.04,81.29,81.01,81.27,49731.0,81.04,81.29,81.01,81.27,49731.0
2025-05-07 11:45:00,81.26,81.33,81.11,81.12,60885.0,81.26,81.33,81.11,81.12,60885.0
2025-05-07 11:50:00,81.13,81.39,81.13,81.25,114817.0,81.13,81.39,81.13,81.25,114817.0
2025-05-07 11:55:00,81.26,81.54,81.25,81.47,111751.0,81.26,81.54,81.25,81.47,111751.0
2025-05-07 12:00:00,81.46,81.52,81.37,81.5,76732.0,81.46,81.52,81.37,81.5,76732.0
2025-05-07 12:05:00,81.51,81.54,81.39,81.51,62364.0,81.51,81.54,81.39,81.51,62364.0
2025-05-07 12:10:00,81.52,81.65,81.51,81.62,84964.0,81.52,81.65,81.51,81.62,84964.0
2025-05-07 12:15:00,81.61,81.74,81.54,81.67,79535.0,81.61,81.74,81.54,81.67,79535.0
2025-05-07 12:20:00,81.68,81.7,81.43,81.49,53644.0,81.68,81.7,81.43,81.49,53644.0
2025-05-07 12:25:00,81.5,81.55,81.35,81.37,38664.0,81.5,81.55,81.35,81.37,38664.0
2025-05-07 12:30:00,81.37,81.41,81.24,81.41,38945.0,81.37,81.41,81.24,81.41,38945.0
2025-05-07 12:35:00,81.38,81.45,81.34,81.4,31077.0,81.38,81.45,81.34,81.4,31077.0
2025-05-07 12:40:00,81.39,81.62,81.37,81.62,52270.0,81.39,81.62,81.37,81.62,52270.0
2025-05-07 12:45:00,81.61,81.77,81.57,81.73,85171.0,81.61,81.77,81.57,81.73,85171.0
2025-05-07 12:50:00,81.74,81.88,81.73,81.88,111497.0,81.74,81.88,81.73,81.88,111497.0
2025-05-07 12:55:00,81.89,81.97,81.85,81.87,78270.0,81.89,81.97,81.85,81.87,78270.0
2025-05-07 13:00:00,81.86,81.94,81.76,81.85,77938.0,81.86,81.94,81.76,81.85,77938.0
2025-05-07 13:05:00,81.86,81.94,81.82,81.85,36310.0,81.86,81.94,81.82,81.85,36310.0
2025-05-07 13:10:00,81.88,82.02,81.86,81.96,123110.0,81.88,82.02,81.86,81.96,123110.0
2025-05-07 13:15:00,81.98,81.98,81.69,81.7,53059.0,81.98,81.98,81.69,81.7,53059.0
2025-05-07 13:20:00,81.69,81.77,81.58,81.72,55067.0,81.69,81.77,81.58,81.72,55067.0
2025-05-07 13:25:00,81.7,81.73,81.55,81.58,37725.0,81.7,81.73,81.55,81.58,37725.0
2025-05-07 13:30:00,81.58,81.65,81.52,81.57,35584.0,81.58,81.65,81.52,81.57,35584.0
2025-05-07 13:35:00,81.57,81.58,81.39,81.46,42313.0,81.57,81.58,81.39,81.46,42313.0
2025-05-07 13:40:00,81.46,81.46,81.25,81.29,44699.0,81.46,81.46,81.25,81.29,44699.0
2025-05-07 13:45:00,81.3,81.35,81.29,81.35,25916.0,81.3,81.35,81.29,81.35,25916.0
2025-05-07 13:50:00,81.33,81.37,80.94,80.98,126170.0,81.33,81.37,80.94,80.98,126170.0
2025-05-07 13:55:00,80.95,80.99,80.84,80.97,66565.0,80.95,80.99,80.84,80.97,66565.0
2025-05-07 14:00:00,80.94,81.36,80.85,81.1,80694.0,80.94,81.36,80.85,81.1,80694.0
2025-05-07 14:05:00,81.1,81.1,80.24,80.34,115536.0,81.1,81.1,80.24,80.34,115536.0
2025-05-07 14:10:00,80.36,80.67,80.27,80.44,118360.0,80.36,80.67,80.27,80.44,118360.0
2025-05-07 14:15:00,80.4,80.58,80.2,80.56,63993.0,80.4,80.58,80.2,80.56,63993.0
2025-05-07 14:20:00,80.54,80.8,80.54,80.67,55789.0,80.54,80.8,80.54,80.67,55789.0
2025-05-07 14:25:00,80.67,80.91,80.67,80.82,58516.0,80.67,80.91,80.67,80.82,58516.0
2025-05-07 14:30:00,80.81,81.24,80.69,81.13,117049.0,80.81,81.24,80.69,81.13,117049.0
2025-05-07 14:35:00,81.15,81.25,80.87,81.14,97935.0,81.15,81.25,80.87,81.14,97935.0
2025-05-07 14:40:00,81.12,81.23,81.03,81.11,59111.0,81.12,81.23,81.03,81.11,59111.0
2025-05-07 14:45:00,81.13,81.21,80.7,80.87,64862.0,81.13,81.21,80.7,80.87,64862.0
2025-05-07 14:50:00,80.88,80.98,80.62,80.78,81122.0,80.88,80.98,80.62,80.78,81122.0
2025-05-07 14:55:00,80.81,81.41,80.81,81.3,174930.0,80.81,81.41,80.81,81.3,174930.0
2025-05-07 15:00:00,81.28,81.29,80.97,81.13,51272.0,81.28,81.29,80.97,81.13,51272.0
2025-05-07 15:05:00,81.12,81.25,80.98,81.18,36970.0,81.12,81.25,80.98,81.18,36970.0
2025-05-07 15:10:00,81.17,81.19,80.89,81.02,34886.0,81.17,81.19,80.89,81.02,34886.0
2025-05-07 15:15:00,81.05,81.15,80.87,81.12,65353.0,81.05,81.15,80.87,81.12,65353.0
2025-05-07 15:20:00,81.11,81.15,80.87,80.89,56843.0,81.11,81.15,80.87,80.89,56843.0
2025-05-07 15:25:00,80.89,80.89,80.57,80.63,135649.0,80.89,80.89,80.57,80.63,135649.0
2025-05-07 15:30:00,80.62,80.84,80.59,80.67,93716.0,80.62,80.84,80.59,80.67,93716.0
2025-05-07 15:35:00,80.66,81.08,80.64,81.06,57648.0,80.66,81.08,80.64,81.06,57648.0
2025-05-07 15:40:00,81.06,82.76,81.0,82.57,559881.0,81.06,82.76,81.0,82.57,559881.0
2025-05-07 15:45:00,82.63,82.87,82.05,82.27,436985.0,82.63,82.87,82.05,82.27,436985.0
2025-05-07 15:50:00,82.24,82.24,81.63,82.14,234941.0,82.24,82.24,81.63,82.14,234941.0
2025-05-07 15:55:00,82.13,82.8,82.03,82.64,982007.0,82.13,82.8,82.03,82.64,982007.0
2025-05-08 09:30:00,84.25,85.3,84.08,84.09,808648.0,84.25,85.3,84.08,84.09,808648.0
2025-05-08 09:35:00,84.07,84.24,83.82,83.9,353155.0,84.07,84.24,83.82,83.9,353155.0
2025-05-08 09:40:00,83.91,84.19,83.77,83.88,254047.0,83.91,84.19,83.77,83.88,254047.0
2025-05-08 09:45:00,83.9,84.19,83.65,83.71,276314.0,83.9,84.19,83.65,83.71,276314.0
2025-05-08 09:50:00,83.72,83.82,83.56,83.62,160570.0,83.72,83.82,83.56,83.62,160570.0
2025-05-08 09:55:00,83.61,83.94,83.58,83.91,112470.0,83.61,83.94,83.58,83.91,112470.0
2025-05-08 10:00:00,83.91,84.25,83.8,84.11,151309.0,83.91,84.25,83.8,84.11,151309.0
2025-05-08 10:05:00,84.09,84.18,83.87,83.97,152874.0,84.09,84.18,83.87,83.97,152874.0
2025-05-08 10:10:00,83.96,84.1,83.72,83.86,137905.0,83.96,84.1,83.72,83.86,137905.0
2025-05-08 10:15:00,83.87,84.07,83.71,83.88,114940.0,83.87,84.07,83.71,83.88,114940.0
2025-05-08 10:20:00,83.88,84.16,83.73,84.04,148085.0,83.88,84.16,83.73,84.04,148085.0
2025-05-08 10:25:00,84.08,84.24,84.02,84.19,139571.0,84.08,84.24,84.02,84.19,139571.0
2025-05-08 10:30:00,84.19,84.4,84.14,84.35,212324.0,84.19,84.4,84.14,84.35,212324.0
2025-05-08 10:35:00,84.38,84.43,84.11,84.17,153985.0,84.38,84.43,84.11,84.17,153985.0
2025-05-08 10:40:00,84.17,84.19,83.91,84.07,158815.0,84.17,84.19,83.91,84.07,158815.0
2025-05-08 10:45:00,84.09,84.11,83.82,83.85,126269.0,84.09,84.11,83.82,83.85,126269.0
2025-05-08 10:50:00,83.86,84.06,83.53,83.59,112457.0,83.86,84.06,83.53,83.59,112457.0
2025-05-08 10:55:00,83.62,83.77,83.36,83.61,145123.0,83.62,83.77,83.36,83.61,145123.0
2025-05-08 11:00:00,83.6,83.81,83.52,83.56,93230.0,83.6,83.81,83.52,83.56,93230.0
2025-05-08 11:05:00,83.56,83.91,83.51,83.9,115079.0,83.56,83.91,83.51,83.9,115079.0
2025-05-08 11:10:00,83.89,83.95,83.71,83.76,88054.0,83.89,83.95,83.71,83.76,88054.0
2025-05-08 11:15:00,83.75,83.78,83.57,83.64,90739.0,83.75,83.78,83.57,83.64,90739.0
2025-05-08 11:20:00,83.65,84.03,83.61,84.02,110801.0,83.65,84.03,83.61,84.02,110801.0
2025-05-08 11:25:00,84.04,84.52,84.02,84.19,286265.0,84.04,84.52,84.02,84.19,286265.0
2025-05-08 11:30:00,84.2,84.56,83.99,84.46,144250.0,84.2,84.56,83.99,84.46,144250.0
2025-05-08 11:35:00,84.45,84.69,84.45,84.69,136507.0,84.45,84.69,84.45,84.69,136507.0
2025-05-08 11:40:00,84.69,85.35,84.67,85.3,366044.0,84.69,85.35,84.67,85.3,366044.0
2025-05-08 11:45:00,85.31,85.66,85.22,85.47,278401.0,85.31,85.66,85.22,85.47,278401.0
2025-05-08 11:50:00,85.45,85.5,85.1,85.32,175775.0,85.45,85.5,85.1,85.32,175775.0
2025-05-08 11:55:00,85.32,85.33,85.03,85.08,119710.0,85.32,85.33,85.03,85.08,119710.0
2025-05-08 12:00:00,85.08,85.48,85.07,85.47,154901.0,85.08,85.48,85.07,85.47,154901.0
2025-05-08 12:05:00,85.45,85.55,85.4,85.51,125717.0,85.45,85.55,85.4,85.51,125717.0
2025-05-08 12:10:00,85.52,85.59,85.38,85.56,115444.0,85.52,85.59,85.38,85.56,115444.0
2025-05-08 12:15:00,85.56,85.72,85.54,85.6,179613.0,85.56,85.72,85.54,85.6,179613.0
2025-05-08 12:20:00,85.59,85.67,85.46,85.59,112591.0,85.59,85.67,85.46,85.59,112591.0
2025-05-08 12:25:00,85.58,85.6,85.42,85.46,90528.0,85.58,85.6,85.42,85.46,90528.0
2025-05-08 12:30:00,85.46,85.65,85.43,85.58,69224.0,85.46,85.65,85.43,85.58,69224.0
2025-05-08 12:35:00,85.59,85.77,85.59,85.73,91140.0,85.59,85.77,85.59,85.73,91140.0
2025-05-08 12:40:00,85.74,86.0,85.68,86.0,180431.0,85.74,86.0,85.68,86.0,180431.0
2025-05-08 12:45:00,85.99,86.1,85.86,86.06,198052.0,85.99,86.1,85.86,86.06,198052.0
2025-05-08 12:50:00,86.05,86.19,85.98,86.13,117248.0,86.05,86.19,85.98,86.13,117248.0
2025-05-08 12:55:00,86.12,86.21,86.06,86.13,82724.0,86.12,86.21,86.06,86.13,82724.0
2025-05-08 13:00:00,86.12,86.18,85.98,86.05,76105.0,86.12,86.18,85.98,86.05,76105.0
2025-05-08 13:05:00,86.06,86.12,85.96,86.04,63828.0,86.06,86.12,85.96,86.04,63828.0
2025-05-08 13:10:00,86.03,86.04,85.88,85.92,83394.0,86.03,86.04,85.88,85.92,83394.0
2025-05-08 13:15:00,85.92,86.06,85.91,85.95,87706.0,85.92,86.06,85.91,85.95,87706.0
2025-05-08 13:20:00,85.96,86.05,85.84,85.99,108604.0,85.96,86.05,85.84,85.99,108604.0
2025-05-08 13:25:00,86.0,86.1,85.93,86.01,102987.0,86.0,86.1,85.93,86.01,102987.0
2025-05-08 13:30:00,86.0,86.07,85.77,85.78,90578.0,86.0,86.07,85.77,85.78,90578.0
2025-05-08 13:35:00,85.79,85.88,85.68,85.81,77751.0,85.79,85.88,85.68,85.81,77751.0
2025-05-08 13:40:00,85.82,85.83,85.62,85.77,80001.0,85.82,85.83,85.62,85.77,80001.0
2025-05-08 13:45:00,85.81,85.83,85.65,85.79,56836.0,85.81,85.83,85.65,85.79,56836.0
2025-05-08 13:50:00,85.78,85.96,85.72,85.95,47873.0,85.78,85.96,85.72,85.95,47873.0
2025-05-08 13:55:00,85.95,85.95,85.59,85.62,83314.0,85.95,85.95,85.59,85.62,83314.0
2025-05-08 14:00:00,85.61,85.74,85.45,85.55,134780.0,85.61,85.74,85.45,85.55,134780.0
2025-05-08 14:05:00,85.55,85.58,85.45,85.51,69320.0,85.55,85.58,85.45,85.51,69320.0
2025-05-08 14:10:00,85.51,85.59,85.38,85.53,125526.0,85.51,85.59,85.38,85.53,125526.0
2025-05-08 14:15:00,85.51,85.65,85.49,85.64,81849.0,85.51,85.65,85.49,85.64,81849.0
2025-05-08 14:20:00,85.65,85.66,85.48,85.52,74240.0,85.65,85.66,85.48,85.52,74240.0
2025-05-08 14:25:00,85.53,85.59,85.43,85.43,51187.0,85.53,85.59,85.43,85.43,51187.0
2025-05-08 14:30:00,85.42,85.7,85.42,85.64,75144.0,85.42,85.7,85.42,85.64,75144.0
2025-05-08 14:35:00,85.66,85.74,85.61,85.61,66872.0,85.66,85.74,85.61,85.61,66872.0
2025-05-08 14:40:00,85.62,85.78,85.61,85.76,67996.0,85.62,85.78,85.61,85.76,67996.0
2025-05-08 14:45:00,85.76,85.76,85.62,85.63,50791.0,85.76,85.76,85.62,85.63,50791.0
2025-05-08 14:50:00,85.63,85.68,85.56,85.58,62196.0,85.63,85.68,85.56,85.58,62196.0
2025-05-08 14:55:00,85.57,85.62,85.49,85.52,68638.0,85.57,85.62,85.49,85.52,68638.0
2025-05-08 15:00:00,85.51,85.71,85.47,85.69,62687.0,85.51,85.71,85.47,85.69,62687.0
2025-05-08 15:05:00,85.7,85.71,85.47,85.48,135886.0,85.7,85.71,85.47,85.48,135886.0
2025-05-08 15:10:00,85.48,85.62,85.48,85.58,102389.0,85.48,85.62,85.48,85.58,102389.0
2025-05-08 15:15:00,85.58,85.66,85.52,85.65,85462.0,85.58,85.66,85.52,85.65,85462.0
2025-05-08 15:20:00,85.66,85.94,85.66,85.91,153597.0,85.66,85.94,85.66,85.91,153597.0
2025-05-08 15:25:00,85.91,86.02,85.85,85.95,117317.0,85.91,86.02,85.85,85.95,117317.0
2025-05-08 15:30:00,85.95,86.04,85.88,85.96,110339.0,85.95,86.04,85.88,85.96,110339.0
2025-05-08 15:35:00,85.97,86.0,85.79,85.84,127226.0,85.97,86.0,85.79,85.84,127226.0
2025-05-08 15:40:00,85.85,85.85,85.73,85.77,187740.0,85.85,85.85,85.73,85.77,187740.0
2025-05-08 15:45:00,85.77,85.78,85.54,85.56,162396.0,85.77,85.78,85.54,85.56,162396.0
2025-05-08 15:50:00,85.57,85.65,85.27,85.5,279888.0,85.57,85.65,85.27,85.5,279888.0
2025-05-08 15:55:00,85.5,85.56,85.08,85.15,827725.0,85.5,85.56,85.08,85.15,827725.0
2025-05-09 09:30:00,85.68,85.98,85.31,85.94,449900.0,85.68,85.98,85.31,85.94,449900.0
2025-05-09 09:35:00,85.95,86.27,85.73,86.03,329427.0,85.95,86.27,85.73,86.03,329427.0
2025-05-09 09:40:00,86.0,86.2,85.8,85.82,221871.0,86.0,86.2,85.8,85.82,221871.0
2025-05-09 09:45:00,85.84,86.04,85.75,85.83,245129.0,85.84,86.04,85.75,85.83,245129.0
2025-05-09 09:50:00,85.83,85.94,85.52,85.63,200910.0,85.83,85.94,85.52,85.63,200910.0
2025-05-09 09:55:00,85.64,85.71,85.42,85.47,190619.0,85.64,85.71,85.42,85.47,190619.0
2025-05-09 10:00:00,85.46,85.81,85.37,85.75,194181.0,85.46,85.81,85.37,85.75,194181.0
2025-05-09 10:05:00,85.75,85.94,85.55,85.84,181713.0,85.75,85.94,85.55,85.84,181713.0
2025-05-09 10:10:00,85.87,85.98,85.67,85.73,166933.0,85.87,85.98,85.67,85.73,166933.0
2025-05-09 10:15:00,85.73,85.84,85.55,85.56,237125.0,85.73,85.84,85.55,85.56,237125.0
2025-05-09 10:20:00,85.57,85.59,85.29,85.3,190933.0,85.57,85.59,85.29,85.3,190933.0
2025-05-09 10:25:00,85.3,85.48,84.96,85.09,263678.0,85.3,85.48,84.96,85.09,263678.0
2025-05-09 10:30:00,85.09,85.5,85.04,85.42,155268.0,85.09,85.5,85.04,85.42,155268.0
2025-05-09 10:35:00,85.41,85.41,84.88,84.92,194263.0,85.41,85.41,84.88,84.92,194263.0
2025-05-09 10:40:00,84.92,85.08,84.84,85.08,175746.0,84.92,85.08,84.84,85.08,175746.0
2025-05-09 10:45:00,85.09,85.25,85.06,85.22,75943.0,85.09,85.25,85.06,85.22,75943.0
2025-05-09 10:50:00,85.22,85.37,85.07,85.16,75053.0,85.22,85.37,85.07,85.16,75053.0
2025-05-09 10:55:00,85.14,85.32,85.11,85.23,65344.0,85.14,85.32,85.11,85.23,65344.0
2025-05-09 11:00:00,85.23,85.38,85.1,85.37,51058.0,85.23,85.38,85.1,85.37,51058.0
2025-05-09 11:05:00,85.39,85.51,85.33,85.45,74470.0,85.39,85.51,85.33,85.45,74470.0
2025-05-09 11:10:00,85.43,85.44,85.18,85.3,46193.0,85.43,85.44,85.18,85.3,46193.0
2025-05-09 11:15:00,85.27,85.49,85.22,85.37,65805.0,85.27,85.49,85.22,85.37,65805.0
2025-05-09 11:20:00,85.39,85.4,85.12,85.12,57195.0,85.39,85.4,85.12,85.12,57195.0
2025-05-09 11:25:00,85.12,85.23,85.07,85.09,82574.0,85.12,85.23,85.07,85.09,82574.0
2025-05-09 11:30:00,85.06,85.07,84.78,84.95,118656.0,85.06,85.07,84.78,84.95,118656.0
2025-05-09 11:35:00,84.94,85.02,84.85,84.93,38225.0,84.94,85.02,84.85,84.93,38225.0
2025-05-09 11:40:00,84.92,85.04,84.83,85.01,50777.0,84.92,85.04,84.83,85.01,50777.0
2025-05-09 11:45:00,85.03,85.08,84.88,84.92,85879.0,85.03,85.08,84.88,84.92,85879.0
2025-05-09 11:50:00,84.92,85.18,84.88,85.08,48177.0,84.92,85.18,84.88,85.08,48177.0
2025-05-09 11:55:00,85.08,85.24,85.06,85.2,45833.0,85.08,85.24,85.06,85.2,45833.0
2025-05-09 12:00:00,85.22,85.26,84.92,84.93,80709.0,85.22,85.26,84.92,84.93,80709.0
2025-05-09 12:05:00,84.92,85.01,84.82,84.88,85194.0,84.92,85.01,84.82,84.88,85194.0
2025-05-09 12:10:00,84.87,84.89,84.71,84.87,52458.0,84.87,84.89,84.71,84.87,52458.0
2025-05-09 12:15:00,84.85,84.89,84.68,84.81,55743.0,84.85,84.89,84.68,84.81,55743.0
2025-05-09 12:20:00,84.8,85.04,84.8,84.97,51442.0,84.8,85.04,84.8,84.97,51442.0
2025-05-09 12:25:00,84.96,85.0,84.84,84.85,27478.0,84.96,85.0,84.84,84.85,27478.0
2025-05-09 12:30:00,84.85,84.96,84.79,84.84,55002.0,84.85,84.96,84.79,84.84,55002.0
2025-05-09 12:35:00,84.85,85.04,84.84,84.93,59761.0,84.85,85.04,84.84,84.93,59761.0
2025-05-09 12:40:00,84.94,85.04,84.93,84.98,28800.0,84.94,85.04,84.93,84.98,28800.0
2025-05-09 12:45:00,84.97,85.0,84.79,84.85,38480.0,84.97,85.0,84.79,84.85,38480.0
2025-05-09 12:50:00,84.86,85.02,84.82,85.02,35701.0,84.86,85.02,84.82,85.02,35701.0
2025-05-09 12:55:00,85.03,85.06,84.92,84.94,35078.0,85.03,85.06,84.92,84.94,35078.0
2025-05-09 13:00:00,84.94,85.13,84.94,85.09,37695.0,84.94,85.13,84.94,85.09,37695.0
2025-05-09 13:05:00,85.07,85.14,84.95,85.14,48486.0,85.07,85.14,84.95,85.14,48486.0
2025-05-09 13:10:00,85.14,85.19,84.97,84.97,73214.0,85.14,85.19,84.97,84.97,73214.0
2025-05-09 13:15:00,84.98,85.27,84.97,85.25,51070.0,84.98,85.27,84.97,85.25,51070.0
2025-05-09 13:20:00,85.21,85.3,84.93,85.18,149513.0,85.21,85.3,84.93,85.18,149513.0
2025-05-09 13:25:00,85.19,85.32,85.16,85.17,73874.0,85.19,85.32,85.16,85.17,73874.0
2025-05-09 13:30:00,85.17,85.2,85.1,85.19,56225.0,85.17,85.2,85.1,85.19,56225.0
2025-05-09 13:35:00,85.19,85.3,85.19,85.26,35773.0,85.19,85.3,85.19,85.26,35773.0
2025-05-09 13:40:00,85.24,85.45,85.19,85.44,55809.0,85.24,85.45,85.19,85.44,55809.0
2025-05-09 13:45:00,85.44,85.55,85.41,85.54,54062.0,85.44,85.55,85.41,85.54,54062.0
2025-05-09 13:50:00,85.53,85.58,85.42,85.56,56380.0,85.53,85.58,85.42,85.56,56380.0
2025-05-09 13:55:00,85.56,85.69,85.53,85.63,54875.0,85.56,85.69,85.53,85.63,54875.0
2025-05-09 14:00:00,85.64,85.7,85.61,85.62,44341.0,85.64,85.7,85.61,85.62,44341.0
2025-05-09 14:05:00,85.61,85.71,85.58,85.59,51302.0,85.61,85.71,85.58,85.59,51302.0
2025-05-09 14:10:00,85.58,85.72,85.58,85.69,39946.0,85.58,85.72,85.58,85.69,39946.0
2025-05-09 14:15:00,85.67,85.74,85.48,85.51,85819.0,85.67,85.74,85.48,85.51,85819.0
2025-05-09 14:20:00,85.5,85.64,85.49,85.6,50760.0,85.5,85.64,85.49,85.6,50760.0
2025-05-09 14:25:00,85.59,85.66,85.51,85.53,44796.0,85.59,85.66,85.51,85.53,44796.0
2025-05-09 14:30:00,85.53,85.7,85.52,85.68,65015.0,85.53,85.7,85.52,85.68,65015.0
2025-05-09 14:35:00,85.68,85.74,85.57,85.68,65319.0,85.68,85.74,85.57,85.68,65319.0
2025-05-09 14:40:00,85.69,85.74,85.62,85.64,48372.0,85.69,85.74,85.62,85.64,48372.0
2025-05-09 14:45:00,85.63,85.65,85.56,85.62,46975.0,85.63,85.65,85.56,85.62,46975.0
2025-05-09 14:50:00,85.63,85.68,85.54,85.58,46908.0,85.63,85.68,85.54,85.58,46908.0
2025-05-09 14:55:00,85.58,85.7,85.56,85.65,95439.0,85.58,85.7,85.56,85.65,95439.0
2025-05-09 15:00:00,85.66,85.68,85.55,85.61,51753.0,85.66,85.68,85.55,85.61,51753.0
2025-05-09 15:05:00,85.6,85.84,85.51,85.74,83261.0,85.6,85.84,85.51,85.74,83261.0
2025-05-09 15:10:00,85.76,85.85,85.74,85.83,108122.0,85.76,85.85,85.74,85.83,108122.0
2025-05-09 15:15:00,85.83,85.84,85.75,85.81,98638.0,85.83,85.84,85.75,85.81,98638.0
2025-05-09 15:20:00,85.81,85.83,85.59,85.73,152955.0,85.81,85.83,85.59,85.73,152955.0
2025-05-09 15:25:00,85.73,85.8,85.7,85.78,111826.0,85.73,85.8,85.7,85.78,111826.0
2025-05-09 15:30:00,85.79,85.85,85.59,85.83,157984.0,85.79,85.85,85.59,85.83,157984.0
2025-05-09 15:35:00,85.83,85.92,85.8,85.84,107170.0,85.83,85.92,85.8,85.84,107170.0
2025-05-09 15:40:00,85.84,85.85,85.77,85.84,114253.0,85.84,85.85,85.77,85.84,114253.0
2025-05-09 15:45:00,85.83,85.85,85.71,85.76,118510.0,85.83,85.85,85.71,85.76,118510.0
2025-05-09 15:50:00,85.76,85.97,85.75,85.94,195872.0,85.76,85.97,85.75,85.94,195872.0
2025-05-09 15:55:00,85.94,85.94,85.71,85.89,556280.0,85.94,85.94,85.71,85.89,556280.0
2025-05-12 09:30:00,92.79,93.88,92.62,93.38,2103067.0,92.79,93.88,92.62,93.38,2103067.0
2025-05-12 09:35:00,93.4,94.2,93.1,93.17,979567.0,93.4,94.2,93.1,93.17,979567.0
2025-05-12 09:40:00,93.18,93.51,92.49,92.67,1002881.0,93.18,93.51,92.49,92.67,1002881.0
2025-05-12 09:45:00,92.68,93.03,92.08,92.51,507405.0,92.68,93.03,92.08,92.51,507405.0
2025-05-12 09:50:00,92.53,93.53,92.43,93.45,618243.0,92.53,93.53,92.43,93.45,618243.0
2025-05-12 09:55:00,93.47,93.49,92.93,93.05,439735.0,93.47,93.49,92.93,93.05,439735.0
2025-05-12 10:00:00,93.04,93.53,92.88,93.42,458842.0,93.04,93.53,92.88,93.42,458842.0
2025-05-12 10:05:00,93.4,93.56,93.19,93.37,332375.0,93.4,93.56,93.19,93.37,332375.0
2025-05-12 10:10:00,93.37,93.7,93.25,93.62,376131.0,93.37,93.7,93.25,93.62,376131.0
2025-05-12 10:15:00,93.63,93.64,93.07,93.09,337054.0,93.63,93.64,93.07,93.09,337054.0
2025-05-12 10:20:00,93.1,93.17,92.67,92.79,250991.0,93.1,93.17,92.67,92.79,250991.0
2025-05-12 10:25:00,92.79,92.87,92.47,92.55,359814.0,92.79,92.87,92.47,92.55,359814.0
2025-05-12 10:30:00,92.55,92.79,92.31,92.5,198367.0,92.55,92.79,92.31,92.5,198367.0
2025-05-12 10:35:00,92.49,92.64,92.35,92.62,175865.0,92.49,92.64,92.35,92.62,175865.0
2025-05-12 10:40:00,92.61,93.17,92.54,93.15,197892.0,92.61,93.17,92.54,93.15,197892.0
2025-05-12 10:45:00,93.15,93.4,93.1,93.24,285789.0,93.15,93.4,93.1,93.24,285789.0
2025-05-12 10:50:00,93.25,93.33,92.98,93.05,144160.0,93.25,93.33,92.98,93.05,144160.0
2025-05-12 10:55:00,93.06,93.07,92.75,92.83,109845.0,93.06,93.07,92.75,92.83,109845.0
2025-05-12 11:00:00,92.83,92.97,92.74,92.91,91614.0,92.83,92.97,92.74,92.91,91614.0
2025-05-12 11:05:00,92.93,92.94,92.58,92.8,153791.0,92.93,92.94,92.58,92.8,153791.0
2025-05-12 11:10:00,92.82,93.14,92.76,93.12,137417.0,92.82,93.14,92.76,93.12,137417.0
2025-05-12 11:15:00,93.11,93.16,92.79,92.83,105869.0,93.11,93.16,92.79,92.83,105869.0
2025-05-12 11:20:00,92.83,92.93,92.61,92.69,103847.0,92.83,92.93,92.61,92.69,103847.0
2025-05-12 11:25:00,92.69,92.79,92.47,92.55,172400.0,92.69,92.79,92.47,92.55,172400.0
2025-05-12 11:30:00,92.55,92.93,92.49,92.88,133361.0,92.55,92.93,92.49,92.88,133361.0
2025-05-12 11:35:00,92.88,93.09,92.84,92.96,133618.0,92.88,93.09,92.84,92.96,133618.0
2025-05-12 11:40:00,92.96,93.02,92.76,92.77,120637.0,92.96,93.02,92.76,92.77,120637.0
2025-05-12 11:45:00,92.78,92.91,92.74,92.79,68657.0,92.78,92.91,92.74,92.79,68657.0
2025-05-12 11:50:00,92.81,92.91,92.66,92.9,89643.0,92.81,92.91,92.66,92.9,89643.0
2025-05-12 11:55:00,92.9,92.98,92.73,92.76,125698.0,92.9,92.98,92.73,92.76,125698.0
2025-05-12 12:00:00,92.74,92.97,92.67,92.95,104252.0,92.74,92.97,92.67,92.95,104252.0
2025-05-12 12:05:00,92.95,93.13,92.92,93.11,151731.0,92.95,93.13,92.92,93.11,151731.0
2025-05-12 12:10:00,93.11,93.24,93.05,93.2,132955.0,93.11,93.24,93.05,93.2,132955.0
2025-05-12 12:15:00,93.2,93.34,93.16,93.28,103325.0,93.2,93.34,93.16,93.28,103325.0
2025-05-12 12:20:00,93.29,93.33,93.18,93.31,88606.0,93.29,93.33,93.18,93.31,88606.0
2025-05-12 12:25:00,93.31,93.32,93.01,93.02,74173.0,93.31,93.32,93.01,93.02,74173.0
2025-05-12 12:30:00,93.02,93.09,92.95,93.06,106735.0,93.02,93.09,92.95,93.06,106735.0
2025-05-12 12:35:00,93.08,93.16,93.04,93.04,85494.0,93.08,93.16,93.04,93.04,85494.0
2025-05-12 12:40:00,93.05,93.06,92.91,92.98,72910.0,93.05,93.06,92.91,92.98,72910.0
2025-05-12 12:45:00,92.98,93.05,92.86,93.0,82210.0,92.98,93.05,92.86,93.0,82210.0
2025-05-12 12:50:00,93.0,93.25,92.96,93.14,127557.0,93.0,93.25,92.96,93.14,127557.0
2025-05-12 12:55:00,93.13,93.29,93.05,93.24,84304.0,93.13,93.29,93.05,93.24,84304.0
2025-05-12 13:00:00,93.24,93.25,93.08,93.24,108841.0,93.24,93.25,93.08,93.24,108841.0
2025-05-12 13:05:00,93.25,93.63,93.25,93.53,166612.0,93.25,93.63,93.25,93.53,166612.0
2025-05-12 13:10:00,93.54,93.57,93.41,93.53,69425.0,93.54,93.57,93.41,93.53,69425.0
2025-05-12 13:15:00,93.53,93.62,93.41,93.57,176182.0,93.53,93.62,93.41,93.57,176182.0
2025-05-12 13:20:00,93.56,93.58,93.29,93.34,63047.0,93.56,93.58,93.29,93.34,63047.0
2025-05-12 13:25:00,93.35,93.38,93.26,93.31,41535.0,93.35,93.38,93.26,93.31,41535.0
2025-05-12 13:30:00,93.31,93.41,93.14,93.15,78333.0,93.31,93.41,93.14,93.15,78333.0
2025-05-12 13:35:00,93.15,93.17,93.0,93.08,106609.0,93.15,93.17,93.0,93.08,106609.0
2025-05-12 13:40:00,93.08,93.11,92.92,92.95,68630.0,93.08,93.11,92.92,92.95,68630.0
2025-05-12 13:45:00,92.95,93.17,92.94,93.14,78672.0,92.95,93.17,92.94,93.14,78672.0
2025-05-12 13:50:00,93.14,93.26,93.12,93.21,96553.0,93.14,93.26,93.12,93.21,96553.0
2025-05-12 13:55:00,93.22,93.22,92.97,92.98,121599.0,93.22,93.22,92.97,92.98,121599.0
2025-05-12 14:00:00,92.98,93.1,92.96,93.04,129376.0,92.98,93.1,92.96,93.04,129376.0
2025-05-12 14:05:00,93.04,93.07,92.81,92.82,108751.0,93.04,93.07,92.81,92.82,108751.0
2025-05-12 14:10:00,92.83,92.93,92.74,92.88,146214.0,92.83,92.93,92.74,92.88,146214.0
2025-05-12 14:15:00,92.87,92.99,92.83,92.94,83540.0,92.87,92.99,92.83,92.94,83540.0
2025-05-12 14:20:00,92.94,93.24,92.91,93.23,143874.0,92.94,93.24,92.91,93.23,143874.0
2025-05-12 14:25:00,93.23,93.23,93.03,93.05,119575.0,93.23,93.23,93.03,93.05,119575.0
2025-05-12 14:30:00,93.06,93.16,92.94,92.96,139921.0,93.06,93.16,92.94,92.96,139921.0
2025-05-12 14:35:00,92.97,93.04,92.89,92.93,92428.0,92.97,93.04,92.89,92.93,92428.0
2025-05-12 14:40:00,92.95,92.95,92.79,92.91,123452.0,92.95,92.95,92.79,92.91,123452.0
2025-05-12 14:45:00,92.91,92.96,92.8,92.83,81354.0,92.91,92.96,92.8,92.83,81354.0
2025-05-12 14:50:00,92.83,92.95,92.78,92.91,79528.0,92.83,92.95,92.78,92.91,79528.0
2025-05-12 14:55:00,92.91,92.94,92.8,92.82,131667.0,92.91,92.94,92.8,92.82,131667.0
2025-05-12 15:00:00,92.82,92.97,92.76,92.9,135001.0,92.82,92.97,92.76,92.9,135001.0
2025-05-12 15:05:00,92.9,92.99,92.84,92.92,62639.0,92.9,92.99,92.84,92.92,62639.0
2025-05-12 15:10:00,92.91,92.91,92.65,92.66,92960.0,92.91,92.91,92.65,92.66,92960.0
2025-05-12 15:15:00,92.66,92.68,92.58,92.61,121941.0,92.66,92.68,92.58,92.61,121941.0
2025-05-12 15:20:00,92.61,92.62,92.47,92.48,91732.0,92.61,92.62,92.47,92.48,91732.0
2025-05-12 15:25:00,92.46,92.51,92.37,92.44,117809.0,92.46,92.51,92.37,92.44,117809.0
2025-05-12 15:30:00,92.45,92.45,92.31,92.38,140582.0,92.45,92.45,92.31,92.38,140582.0
2025-05-12 15:35:00,92.39,92.39,92.16,92.18,172287.0,92.39,92.39,92.16,92.18,172287.0
2025-05-12 15:40:00,92.19,92.22,91.96,92.0,269865.0,92.19,92.22,91.96,92.0,269865.0
2025-05-12 15:45:00,92.0,92.24,91.95,92.18,257711.0,92.0,92.24,91.95,92.18,257711.0
2025-05-12 15:50:00,92.19,92.53,92.18,92.27,456893.0,92.19,92.53,92.18,92.27,456893.0
2025-05-12 15:55:00,92.27,92.34,92.08,92.3,1018456.0,92.27,92.34,92.08,92.3,1018456.0
2025-05-13 09:30:00,92.57,94.1,92.54,93.92,793973.0,92.57,94.1,92.54,93.92,793973.0
2025-05-13 09:35:00,93.89,94.5,93.74,94.49,452965.0,93.89,94.5,93.74,94.49,452965.0
2025-05-13 09:40:00,94.5,95.03,94.45,94.64,612345.0,94.5,95.03,94.45,94.64,612345.0
2025-05-13 09:45:00,94.64,94.91,94.44,94.6,515634.0,94.64,94.91,94.44,94.6,515634.0
2025-05-13 09:50:00,94.62,94.77,94.38,94.5,276284.0,94.62,94.77,94.38,94.5,276284.0
2025-05-13 09:55:00,94.49,94.78,94.39,94.5,323751.0,94.49,94.78,94.39,94.5,323751.0
2025-05-13 10:00:00,94.52,94.8,94.38,94.79,308340.0,94.52,94.8,94.38,94.79,308340.0
2025-05-13 10:05:00,94.79,94.83,94.6,94.75,264495.0,94.79,94.83,94.6,94.75,264495.0
2025-05-13 10:10:00,94.75,95.13,94.52,95.04,326305.0,94.75,95.13,94.52,95.04,326305.0
2025-05-13 10:15:00,95.06,95.32,94.86,95.12,313264.0,95.06,95.32,94.86,95.12,313264.0
2025-05-13 10:20:00,95.13,95.28,95.03,95.26,366725.0,95.13,95.28,95.03,95.26,366725.0
2025-05-13 10:25:00,95.26,95.46,95.17,95.21,279058.0,95.26,95.46,95.17,95.21,279058.0
2025-05-13 10:30:00,95.2,95.35,95.07,95.23,220286.0,95.2,95.35,95.07,95.23,220286.0
2025-05-13 10:35:00,95.25,95.35,95.19,95.28,141429.0,95.25,95.35,95.19,95.28,141429.0
2025-05-13 10:40:00,95.29,95.32,94.98,95.01,131974.0,95.29,95.32,94.98,95.01,131974.0
2025-05-13 10:45:00,95.01,95.08,94.73,94.8,158729.0,95.01,95.08,94.73,94.8,158729.0
2025-05-13 10:50:00,94.8,95.12,94.79,95.06,149171.0,94.8,95.12,94.79,95.06,149171.0
2025-05-13 10:55:00,95.06,95.68,95.05,95.66,336887.0,95.06,95.68,95.05,95.66,336887.0
2025-05-13 11:00:00,95.67,95.81,95.56,95.68,398194.0,95.67,95.81,95.56,95.68,398194.0
2025-05-13 11:05:00,95.69,95.71,95.31,95.43,181648.0,95.69,95.71,95.31,95.43,181648.0
2025-05-13 11:10:00,95.43,95.84,95.4,95.73,135530.0,95.43,95.84,95.4,95.73,135530.0
2025-05-13 11:15:00,95.75,95.9,95.69,95.75,139102.0,95.75,95.9,95.69,95.75,139102.0
2025-05-13 11:20:00,95.75,95.83,95.64,95.75,280832.0,95.75,95.83,95.64,95.75,280832.0
2025-05-13 11:25:00,95.75,96.25,95.74,96.0,527874.0,95.75,96.25,95.74,96.0,527874.0
2025-05-13 11:30:00,95.99,96.43,95.96,96.33,313538.0,95.99,96.43,95.96,96.33,313538.0
2025-05-13 11:35:00,96.32,96.48,96.19,96.46,179527.0,96.32,96.48,96.19,96.46,179527.0
2025-05-13 11:40:00,96.46,96.64,96.45,96.64,266961.0,96.46,96.64,96.45,96.64,266961.0
2025-05-13 11:45:00,96.63,96.89,96.6,96.87,299283.0,96.63,96.89,96.6,96.87,299283.0
2025-05-13 11:50:00,96.87,97.03,96.73,97.01,330696.0,96.87,97.03,96.73,97.01,330696.0
2025-05-13 11:55:00,97.0,97.13,96.88,96.92,199289.0,97.0,97.13,96.88,96.92,199289.0
2025-05-13 12:00:00,96.91,96.91,96.35,96.42,340800.0,96.91,96.91,96.35,96.42,340800.0
2025-05-13 12:05:00,96.43,96.64,96.32,96.48,292443.0,96.43,96.64,96.32,96.48,292443.0
2025-05-13 12:10:00,96.46,96.74,96.42,96.69,206389.0,96.46,96.74,96.42,96.69,206389.0
2025-05-13 12:15:00,96.66,96.66,96.47,96.54,112927.0,96.66,96.66,96.47,96.54,112927.0
2025-05-13 12:20:00,96.54,96.59,96.43,96.52,182275.0,96.54,96.59,96.43,96.52,182275.0
2025-05-13 12:25:00,96.53,96.66,96.52,96.58,114129.0,96.53,96.66,96.52,96.58,114129.0
2025-05-13 12:30:00,96.57,96.6,96.42,96.54,122780.0,96.57,96.6,96.42,96.54,122780.0
2025-05-13 12:35:00,96.55,96.8,96.53,96.7,136153.0,96.55,96.8,96.53,96.7,136153.0
2025-05-13 12:40:00,96.69,96.71,96.62,96.69,88077.0,96.69,96.71,96.62,96.69,88077.0
2025-05-13 12:45:00,96.69,96.87,96.67,96.85,113054.0,96.69,96.87,96.67,96.85,113054.0
2025-05-13 12:50:00,96.85,96.97,96.83,96.89,132872.0,96.85,96.97,96.83,96.89,132872.0
2025-05-13 12:55:00,96.89,96.92,96.58,96.62,141850.0,96.89,96.92,96.58,96.62,141850.0
2025-05-13 13:00:00,96.62,96.66,96.43,96.5,137664.0,96.62,96.66,96.43,96.5,137664.0
2025-05-13 13:05:00,96.5,96.57,96.4,96.53,89454.0,96.5,96.57,96.4,96.53,89454.0
2025-05-13 13:10:00,96.54,96.55,96.36,96.42,101766.0,96.54,96.55,96.36,96.42,101766.0
2025-05-13 13:15:00,96.43,96.47,96.3,96.41,119738.0,96.43,96.47,96.3,96.41,119738.0
2025-05-13 13:20:00,96.4,96.47,96.25,96.41,79321.0,96.4,96.47,96.25,96.41,79321.0
2025-05-13 13:25:00,96.41,96.58,96.32,96.5,99175.0,96.41,96.58,96.32,96.5,99175.0
2025-05-13 13:30:00,96.49,96.79,96.47,96.73,182608.0,96.49,96.79,96.47,96.73,182608.0
2025-05-13 13:35:00,96.75,96.85,96.64,96.85,196678.0,96.75,96.85,96.64,96.85,196678.0
2025-05-13 13:40:00,96.83,96.93,96.77,96.8,177226.0,96.83,96.93,96.77,96.8,177226.0
2025-05-13 13:45:00,96.8,97.11,96.79,97.1,262261.0,96.8,97.11,96.79,97.1,262261.0
2025-05-13 13:50:00,97.1,97.18,96.8,96.8,140093.0,97.1,97.18,96.8,96.8,140093.0
2025-05-13 13:55:00,96.8,96.89,96.59,96.62,119757.0,96.8,96.89,96.59,96.62,119757.0
2025-05-13 14:00:00,96.63,96.71,96.48,96.7,152365.0,96.63,96.71,96.48,96.7,152365.0
2025-05-13 14:05:00,96.7,96.85,96.7,96.82,129985.0,96.7,96.85,96.7,96.82,129985.0
2025-05-13 14:10:00,96.83,97.11,96.82,97.1,207989.0,96.83,97.11,96.82,97.1,207989.0
2025-05-13 14:15:00,97.09,97.18,97.02,97.13,154525.0,97.09,97.18,97.02,97.13,154525.0
2025-05-13 14:20:00,97.1,97.27,97.03,97.13,203335.0,97.1,97.27,97.03,97.13,203335.0
2025-05-13 14:25:00,97.12,97.37,97.08,97.36,159344.0,97.12,97.37,97.08,97.36,159344.0
2025-05-13 14:30:00,97.37,97.41,97.1,97.16,192477.0,97.37,97.41,97.1,97.16,192477.0
2025-05-13 14:35:00,97.16,97.21,97.05,97.18,105872.0,97.16,97.21,97.05,97.18,105872.0
2025-05-13 14:40:00,97.18,97.21,97.07,97.1,203495.0,97.18,97.21,97.07,97.1,203495.0
2025-05-13 14:45:00,97.11,97.14,96.97,97.05,140618.0,97.11,97.14,96.97,97.05,140618.0
2025-05-13 14:50:00,97.06,97.26,97.02,97.25,145876.0,97.06,97.26,97.02,97.25,145876.0
2025-05-13 14:55:00,97.25,97.31,97.17,97.25,134936.0,97.25,97.31,97.17,97.25,134936.0
2025-05-13 15:00:00,97.25,97.31,97.17,97.22,120204.0,97.25,97.31,97.17,97.22,120204.0
2025-05-13 15:05:00,97.22,97.3,97.05,97.14,121545.0,97.22,97.3,97.05,97.14,121545.0
2025-05-13 15:10:00,97.13,97.26,97.08,97.11,118456.0,97.13,97.26,97.08,97.11,118456.0
2025-05-13 15:15:00,97.12,97.24,97.1,97.21,139737.0,97.12,97.24,97.1,97.21,139737.0
2025-05-13 15:20:00,97.21,97.23,96.92,96.93,106793.0,97.21,97.23,96.92,96.93,106793.0
2025-05-13 15:25:00,96.94,97.0,96.73,96.75,210810.0,96.94,97.0,96.73,96.75,210810.0
2025-05-13 15:30:00,96.75,96.79,96.59,96.75,354689.0,96.75,96.79,96.59,96.75,354689.0
2025-05-13 15:35:00,96.74,97.02,96.72,96.97,245570.0,96.74,97.02,96.72,96.97,245570.0
2025-05-13 15:40:00,96.97,97.12,96.92,96.94,289805.0,96.97,97.12,96.92,96.94,289805.0
2025-05-13 15:45:00,96.94,97.21,96.87,97.18,259733.0,96.94,97.21,96.87,97.18,259733.0
2025-05-13 15:50:00,97.19,97.39,96.86,97.05,487884.0,97.19,97.39,96.86,97.05,487884.0
2025-05-13 15:55:00,97.05,97.12,96.81,96.92,1053260.0,97.05,97.12,96.81,96.92,1053260.0
2025-05-14 09:30:00,96.26,97.65,96.26,97.38,1020446.0,96.26,97.65,96.26,97.38,1020446.0
2025-05-14 09:35:00,97.37,97.63,97.19,97.33,472687.0,97.37,97.63,97.19,97.33,472687.0
2025-05-14 09:40:00,97.36,97.5,96.64,96.78,516786.0,97.36,97.5,96.64,96.78,516786.0
2025-05-14 09:45:00,96.84,96.92,95.9,96.33,531557.0,96.84,96.92,95.9,96.33,531557.0
2025-05-14 09:50:00,96.33,96.35,95.76,96.04,486497.0,96.33,96.35,95.76,96.04,486497.0
2025-05-14 09:55:00,96.04,96.13,95.65,96.03,474847.0,96.04,96.13,95.65,96.03,474847.0
2025-05-14 10:00:00,96.04,96.68,95.92,96.67,404663.0,96.04,96.68,95.92,96.67,404663.0
2025-05-14 10:05:00,96.68,97.05,96.59,96.62,301316.0,96.68,97.05,96.59,96.62,301316.0
2025-05-14 10:10:00,96.6,96.67,96.41,96.58,194766.0,96.6,96.67,96.41,96.58,194766.0
2025-05-14 10:15:00,96.59,96.66,96.33,96.34,181826.0,96.59,96.66,96.33,96.34,181826.0
2025-05-14 10:20:00,96.37,96.56,96.26,96.37,240797.0,96.37,96.56,96.26,96.37,240797.0
2025-05-14 10:25:00,96.37,96.74,96.35,96.57,140853.0,96.37,96.74,96.35,96.57,140853.0
2025-05-14 10:30:00,96.59,96.73,96.47,96.61,195524.0,96.59,96.73,96.47,96.61,195524.0
2025-05-14 10:35:00,96.61,96.66,96.48,96.55,98721.0,96.61,96.66,96.48,96.55,98721.0
2025-05-14 10:40:00,96.56,96.76,96.43,96.73,150806.0,96.56,96.76,96.43,96.73,150806.0
2025-05-14 10:45:00,96.73,96.92,96.65,96.92,212014.0,96.73,96.92,96.65,96.92,212014.0
2025-05-14 10:50:00,96.91,97.1,96.85,97.05,196103.0,96.91,97.1,96.85,97.05,196103.0
2025-05-14 10:55:00,97.07,97.1,96.93,96.97,141250.0,97.07,97.1,96.93,96.97,141250.0
2025-05-14 11:00:00,96.98,96.99,96.65,96.73,133538.0,96.98,96.99,96.65,96.73,133538.0
2025-05-14 11:05:00,96.73,96.9,96.62,96.88,74090.0,96.73,96.9,96.62,96.88,74090.0
2025-05-14 11:10:00,96.86,96.99,96.83,96.85,114419.0,96.86,96.99,96.83,96.85,114419.0
2025-05-14 11:15:00,96.86,96.88,96.46,96.49,217508.0,96.86,96.88,96.46,96.49,217508.0
2025-05-14 11:20:00,96.47,96.55,96.39,96.5,127912.0,96.47,96.55,96.39,96.5,127912.0
2025-05-14 11:25:00,96.5,96.56,96.41,96.46,116652.0,96.5,96.56,96.41,96.46,116652.0
2025-05-14 11:30:00,96.44,96.6,96.32,96.59,122308.0,96.44,96.6,96.32,96.59,122308.0
2025-05-14 11:35:00,96.59,96.59,96.47,96.58,95893.0,96.59,96.59,96.47,96.58,95893.0
2025-05-14 11:40:00,96.57,96.62,96.38,96.5,84609.0,96.57,96.62,96.38,96.5,84609.0
2025-05-14 11:45:00,96.5,96.51,96.31,96.36,107647.0,96.5,96.51,96.31,96.36,107647.0
2025-05-14 11:50:00,96.35,96.45,96.29,96.34,107233.0,96.35,96.45,96.29,96.34,107233.0
2025-05-14 11:55:00,96.33,96.46,96.29,96.41,77959.0,96.33,96.46,96.29,96.41,77959.0
2025-05-14 12:00:00,96.42,96.59,96.39,96.55,73984.0,96.42,96.59,96.39,96.55,73984.0
2025-05-14 12:05:00,96.56,96.66,96.43,96.52,69784.0,96.56,96.66,96.43,96.52,69784.0
2025-05-14 12:10:00,96.52,96.58,96.44,96.5,70340.0,96.52,96.58,96.44,96.5,70340.0
2025-05-14 12:15:00,96.5,96.52,96.29,96.33,69014.0,96.5,96.52,96.29,96.33,69014.0
2025-05-14 12:20:00,96.33,96.38,96.28,96.33,87208.0,96.33,96.38,96.28,96.33,87208.0
2025-05-14 12:25:00,96.34,96.37,96.23,96.33,113307.0,96.34,96.37,96.23,96.33,113307.0
2025-05-14 12:30:00,96.33,96.5,96.32,96.46,106542.0,96.33,96.5,96.32,96.46,106542.0
2025-05-14 12:35:00,96.46,96.52,96.32,96.39,196930.0,96.46,96.52,96.32,96.39,196930.0
2025-05-14 12:40:00,96.38,96.51,96.27,96.4,133316.0,96.38,96.51,96.27,96.4,133316.0
2025-05-14 12:45:00,96.39,96.53,96.38,96.49,87595.0,96.39,96.53,96.38,96.49,87595.0
2025-05-14 12:50:00,96.48,96.6,96.45,96.5,142974.0,96.48,96.6,96.45,96.5,142974.0
2025-05-14 12:55:00,96.51,96.54,96.41,96.41,100132.0,96.51,96.54,96.41,96.41,100132.0
2025-05-14 13:00:00,96.42,96.43,96.29,96.36,106663.0,96.42,96.43,96.29,96.36,106663.0
2025-05-14 13:05:00,96.35,96.41,96.31,96.39,97239.0,96.35,96.41,96.31,96.39,97239.0
2025-05-14 13:10:00,96.38,96.4,96.29,96.35,112502.0,96.38,96.4,96.29,96.35,112502.0
2025-05-14 13:15:00,96.35,96.37,96.07,96.07,220322.0,96.35,96.37,96.07,96.07,220322.0
2025-05-14 13:20:00,96.07,96.07,95.77,95.84,192968.0,96.07,96.07,95.77,95.84,192968.0
2025-05-14 13:25:00,95.83,96.01,95.75,95.94,154565.0,95.83,96.01,95.75,95.94,154565.0
2025-05-14 13:30:00,95.95,96.03,95.91,95.97,133143.0,95.95,96.03,95.91,95.97,133143.0
2025-05-14 13:35:00,95.99,96.1,95.9,96.08,221174.0,95.99,96.1,95.9,96.08,221174.0
2025-05-14 13:40:00,96.07,96.23,96.06,96.14,128787.0,96.07,96.23,96.06,96.14,128787.0
2025-05-14 13:45:00,96.14,96.2,95.9,95.99,309631.0,96.14,96.2,95.9,95.99,309631.0
2025-05-14 13:50:00,96.0,96.03,95.88,95.97,124667.0,96.0,96.03,95.88,95.97,124667.0
2025-05-14 13:55:00,95.97,96.0,95.83,95.85,134202.0,95.97,96.0,95.83,95.85,134202.0
2025-05-14 14:00:00,95.85,95.9,95.8,95.89,159094.0,95.85,95.9,95.8,95.89,159094.0
2025-05-14 14:05:00,95.88,95.95,95.8,95.82,110949.0,95.88,95.95,95.8,95.82,110949.0
2025-05-14 14:10:00,95.84,95.85,95.57,95.6,235349.0,95.84,95.85,95.57,95.6,235349.0
2025-05-14 14:15:00,95.61,95.64,95.41,95.48,321366.0,95.61,95.64,95.41,95.48,321366.0
2025-05-14 14:20:00,95.5,95.5,95.24,95.3,148804.0,95.5,95.5,95.24,95.3,148804.0
2025-05-14 14:25:00,95.3,95.34,95.08,95.17,133936.0,95.3,95.34,95.08,95.17,133936.0
2025-05-14 14:30:00,95.18,95.42,95.11,95.38,247920.0,95.18,95.42,95.11,95.38,247920.0
2025-05-14 14:35:00,95.39,95.41,95.06,95.17,209488.0,95.39,95.41,95.06,95.17,209488.0
2025-05-14 14:40:00,95.18,95.3,95.1,95.26,321114.0,95.18,95.3,95.1,95.26,321114.0
2025-05-14 14:45:00,95.26,95.27,95.06,95.11,139099.0,95.26,95.27,95.06,95.11,139099.0
2025-05-14 14:50:00,95.1,95.15,94.97,95.0,182906.0,95.1,95.15,94.97,95.0,182906.0
2025-05-14 14:55:00,95.0,95.03,94.76,94.78,185956.0,95.0,95.03,94.76,94.78,185956.0
2025-05-14 15:00:00,94.8,94.84,94.57,94.58,226786.0,94.8,94.84,94.57,94.58,226786.0
2025-05-14 15:05:00,94.58,94.63,94.37,94.5,255980.0,94.58,94.63,94.37,94.5,255980.0
2025-05-14 15:10:00,94.49,94.51,94.32,94.42,341469.0,94.49,94.51,94.32,94.42,341469.0
2025-05-14 15:15:00,94.42,94.87,94.41,94.8,338597.0,94.42,94.87,94.41,94.8,338597.0
2025-05-14 15:20:00,94.79,94.85,94.71,94.8,181994.0,94.79,94.85,94.71,94.8,181994.0
2025-05-14 15:25:00,94.8,95.16,94.76,95.02,431066.0,94.8,95.16,94.76,95.02,431066.0
2025-05-14 15:30:00,95.05,95.15,94.9,95.1,434260.0,95.05,95.15,94.9,95.1,434260.0
2025-05-14 15:35:00,95.1,95.3,95.1,95.28,266923.0,95.1,95.3,95.1,95.28,266923.0
2025-05-14 15:40:00,95.28,95.58,95.21,95.3,414100.0,95.28,95.58,95.21,95.3,414100.0
2025-05-14 15:45:00,95.3,95.31,94.9,95.09,466539.0,95.3,95.31,94.9,95.09,466539.0
2025-05-14 15:50:00,95.09,95.34,95.01,95.26,471925.0,95.09,95.34,95.01,95.26,471925.0
2025-05-14 15:55:00,95.25,95.42,95.15,95.38,1288442.0,95.25,95.42,95.15,95.38,1288442.0
2025-05-15 09:30:00,94.01,94.42,93.79,94.06,712123.0,94.01,94.42,93.79,94.06,712123.0
2025-05-15 09:35:00,94.02,94.13,93.53,93.53,312478.0,94.02,94.13,93.53,93.53,312478.0
2025-05-15 09:40:00,93.55,93.58,93.01,93.17,410664.0,93.55,93.58,93.01,93.17,410664.0
2025-05-15 09:45:00,93.17,93.18,92.35,92.69,450330.0,93.17,93.18,92.35,92.69,450330.0
2025-05-15 09:50:00,92.68,93.31,92.5,93.23,289835.0,92.68,93.31,92.5,93.23,289835.0
2025-05-15 09:55:00,93.21,93.22,92.72,92.81,206183.0,93.21,93.22,92.72,92.81,206183.0
2025-05-15 10:00:00,92.8,93.17,92.75,93.09,509237.0,92.8,93.17,92.75,93.09,509237.0
2025-05-15 10:05:00,93.12,93.28,92.76,92.76,219280.0,93.12,93.28,92.76,92.76,219280.0
2025-05-15 10:10:00,92.77,92.85,92.56,92.6,119225.0,92.77,92.85,92.56,92.6,119225.0
2025-05-15 10:15:00,92.62,92.94,92.41,92.86,224988.0,92.62,92.94,92.41,92.86,224988.0
2025-05-15 10:20:00,92.86,92.97,92.67,92.85,144867.0,92.86,92.97,92.67,92.85,144867.0
2025-05-15 10:25:00,92.84,92.9,92.42,92.42,273593.0,92.84,92.9,92.42,92.42,273593.0
2025-05-15 10:30:00,92.44,92.5,92.17,92.3,299979.0,92.44,92.5,92.17,92.3,299979.0
2025-05-15 10:35:00,92.29,92.36,92.19,92.31,166018.0,92.29,92.36,92.19,92.31,166018.0
2025-05-15 10:40:00,92.31,92.78,92.29,92.66,222062.0,92.31,92.78,92.29,92.66,222062.0
2025-05-15 10:45:00,92.66,92.88,92.61,92.69,187244.0,92.66,92.88,92.61,92.69,187244.0
2025-05-15 10:50:00,92.68,92.72,92.55,92.66,178052.0,92.68,92.72,92.55,92.66,178052.0
2025-05-15 10:55:00,92.65,92.83,92.63,92.77,99924.0,92.65,92.83,92.63,92.77,99924.0
2025-05-15 11:00:00,92.75,93.09,92.68,93.05,171954.0,92.75,93.09,92.68,93.05,171954.0
2025-05-15 11:05:00,93.05,93.09,92.92,93.02,127642.0,93.05,93.09,92.92,93.02,127642.0
2025-05-15 11:10:00,93.03,93.15,92.99,93.04,98398.0,93.03,93.15,92.99,93.04,98398.0
2025-05-15 11:15:00,93.03,93.48,93.02,93.43,125301.0,93.03,93.48,93.02,93.43,125301.0
2025-05-15 11:20:00,93.43,93.55,93.3,93.3,154578.0,93.43,93.55,93.3,93.3,154578.0
2025-05-15 11:25:00,93.31,93.53,93.19,93.5,116274.0,93.31,93.53,93.19,93.5,116274.0
2025-05-15 11:30:00,93.5,93.5,93.32,93.48,157495.0,93.5,93.5,93.32,93.48,157495.0
2025-05-15 11:35:00,93.48,93.65,93.47,93.64,132096.0,93.48,93.65,93.47,93.64,132096.0
2025-05-15 11:40:00,93.66,94.16,93.66,94.09,177712.0,93.66,94.16,93.66,94.09,177712.0
2025-05-15 11:45:00,94.11,94.14,93.93,94.03,130175.0,94.11,94.14,93.93,94.03,130175.0
2025-05-15 11:50:00,94.04,94.07,93.91,93.95,202813.0,94.04,94.07,93.91,93.95,202813.0
2025-05-15 11:55:00,93.95,94.08,93.94,94.01,80209.0,93.95,94.08,93.94,94.01,80209.0
2025-05-15 12:00:00,94.02,94.07,93.9,94.04,106292.0,94.02,94.07,93.9,94.04,106292.0
2025-05-15 12:05:00,94.04,94.35,94.02,94.29,111664.0,94.04,94.35,94.02,94.29,111664.0
2025-05-15 12:10:00,94.26,94.26,94.07,94.1,108062.0,94.26,94.26,94.07,94.1,108062.0
2025-05-15 12:15:00,94.09,94.33,94.05,94.22,148938.0,94.09,94.33,94.05,94.22,148938.0
2025-05-15 12:20:00,94.23,94.25,94.01,94.12,112516.0,94.23,94.25,94.01,94.12,112516.0
2025-05-15 12:25:00,94.1,94.29,93.98,94.28,100571.0,94.1,94.29,93.98,94.28,100571.0
2025-05-15 12:30:00,94.27,94.41,94.24,94.39,98676.0,94.27,94.41,94.24,94.39,98676.0
2025-05-15 12:35:00,94.39,94.9,94.38,94.84,172735.0,94.39,94.9,94.38,94.84,172735.0
2025-05-15 12:40:00,94.84,94.88,94.65,94.83,134463.0,94.84,94.88,94.65,94.83,134463.0
2025-05-15 12:45:00,94.83,95.09,94.82,95.06,185370.0,94.83,95.09,94.82,95.06,185370.0
2025-05-15 12:50:00,95.05,95.09,94.97,95.02,113393.0,95.05,95.09,94.97,95.02,113393.0
2025-05-15 12:55:00,95.02,95.07,94.96,95.06,109995.0,95.02,95.07,94.96,95.06,109995.0
2025-05-15 13:00:00,95.05,95.08,94.88,95.04,88000.0,95.05,95.08,94.88,95.04,88000.0
2025-05-15 13:05:00,95.05,95.1,94.9,94.91,88069.0,95.05,95.1,94.9,94.91,88069.0
2025-05-15 13:10:00,94.91,95.06,94.85,95.03,113103.0,94.91,95.06,94.85,95.03,113103.0
2025-05-15 13:15:00,95.04,95.13,95.0,95.13,95817.0,95.04,95.13,95.0,95.13,95817.0
2025-05-15 13:20:00,95.13,95.18,95.03,95.06,105051.0,95.13,95.18,95.03,95.06,105051.0
2025-05-15 13:25:00,95.07,95.19,94.98,95.11,77954.0,95.07,95.19,94.98,95.11,77954.0
2025-05-15 13:30:00,95.11,95.12,94.98,95.07,224503.0,95.11,95.12,94.98,95.07,224503.0
2025-05-15 13:35:00,95.07,95.28,95.06,95.13,191850.0,95.07,95.28,95.06,95.13,191850.0
2025-05-15 13:40:00,95.12,95.21,95.09,95.12,135474.0,95.12,95.21,95.09,95.12,135474.0
2025-05-15 13:45:00,95.11,95.19,94.92,94.93,168681.0,95.11,95.19,94.92,94.93,168681.0
2025-05-15 13:50:00,94.92,94.93,94.76,94.9,141021.0,94.92,94.93,94.76,94.9,141021.0
2025-05-15 13:55:00,94.89,94.99,94.81,94.98,84357.0,94.89,94.99,94.81,94.98,84357.0
2025-05-15 14:00:00,94.97,95.1,94.9,95.07,116781.0,94.97,95.1,94.9,95.07,116781.0
2025-05-15 14:05:00,95.06,95.25,95.0,95.16,162366.0,95.06,95.25,95.0,95.16,162366.0
2025-05-15 14:10:00,95.17,95.22,95.04,95.05,112551.0,95.17,95.22,95.04,95.05,112551.0
2025-05-15 14:15:00,95.06,95.06,94.66,94.84,147525.0,95.06,95.06,94.66,94.84,147525.0
2025-05-15 14:20:00,94.85,95.02,94.8,95.01,128333.0,94.85,95.02,94.8,95.01,128333.0
2025-05-15 14:25:00,95.0,95.13,94.98,95.13,102344.0,95.0,95.13,94.98,95.13,102344.0
2025-05-15 14:30:00,95.12,95.32,95.1,95.24,113630.0,95.12,95.32,95.1,95.24,113630.0
2025-05-15 14:35:00,95.25,95.27,95.13,95.27,82029.0,95.25,95.27,95.13,95.27,82029.0
2025-05-15 14:40:00,95.28,95.48,95.25,95.41,180331.0,95.28,95.48,95.25,95.41,180331.0
2025-05-15 14:45:00,95.4,95.43,95.17,95.28,129010.0,95.4,95.43,95.17,95.28,129010.0
2025-05-15 14:50:00,95.29,95.36,95.15,95.15,82187.0,95.29,95.36,95.15,95.15,82187.0
2025-05-15 14:55:00,95.15,95.18,95.01,95.16,94725.0,95.15,95.18,95.01,95.16,94725.0
2025-05-15 15:00:00,95.16,95.28,95.11,95.24,86179.0,95.16,95.28,95.11,95.24,86179.0
2025-05-15 15:05:00,95.23,95.39,95.09,95.14,133780.0,95.23,95.39,95.09,95.14,133780.0
2025-05-15 15:10:00,95.14,95.22,95.05,95.1,150113.0,95.14,95.22,95.05,95.1,150113.0
2025-05-15 15:15:00,95.09,95.22,95.04,95.1,103201.0,95.09,95.22,95.04,95.1,103201.0
2025-05-15 15:20:00,95.09,95.1,94.96,95.04,109761.0,95.09,95.1,94.96,95.04,109761.0
2025-05-15 15:25:00,95.03,95.03,94.84,94.94,276518.0,95.03,95.03,94.84,94.94,276518.0
2025-05-15 15:30:00,94.96,95.07,94.95,95.01,265278.0,94.96,95.07,94.95,95.01,265278.0
2025-05-15 15:35:00,94.99,95.16,94.94,95.11,161530.0,94.99,95.16,94.94,95.11,161530.0
2025-05-15 15:40:00,95.11,95.23,95.07,95.19,149588.0,95.11,95.23,95.07,95.19,149588.0
2025-05-15 15:45:00,95.18,95.26,95.06,95.2,156670.0,95.18,95.26,95.06,95.2,156670.0
2025-05-15 15:50:00,95.22,95.45,95.06,95.26,338799.0,95.22,95.45,95.06,95.26,338799.0
2025-05-15 15:55:00,95.27,95.61,95.18,95.48,1375012.0,95.27,95.61,95.18,95.48,1375012.0
2025-05-16 09:30:00,95.97,96.51,95.7,96.43,838676.0,95.97,96.51,95.7,96.43,838676.0
2025-05-16 09:35:00,96.43,96.73,96.22,96.69,301442.0,96.43,96.73,96.22,96.69,301442.0
2025-05-16 09:40:00,96.68,96.71,96.23,96.62,236732.0,96.68,96.71,96.23,96.62,236732.0
2025-05-16 09:45:00,96.62,97.72,96.62,97.65,523749.0,96.62,97.72,96.62,97.65,523749.0
2025-05-16 09:50:00,97.65,97.71,97.41,97.67,387419.0,97.65,97.71,97.41,97.67,387419.0
2025-05-16 09:55:00,97.66,98.11,97.58,98.11,559067.0,97.66,98.11,97.58,98.11,559067.0
2025-05-16 10:00:00,98.09,98.1,97.7,97.83,425722.0,98.09,98.1,97.7,97.83,425722.0
2025-05-16 10:05:00,97.83,97.92,97.59,97.74,198404.0,97.83,97.92,97.59,97.74,198404.0
2025-05-16 10:10:00,97.73,97.88,97.55,97.8,440719.0,97.73,97.88,97.55,97.8,440719.0
2025-05-16 10:15:00,97.81,98.14,97.77,98.11,217409.0,97.81,98.14,97.77,98.11,217409.0
2025-05-16 10:20:00,98.1,98.16,97.87,97.91,156515.0,98.1,98.16,97.87,97.91,156515.0
2025-05-16 10:25:00,97.92,98.06,97.8,97.93,187830.0,97.92,98.06,97.8,97.93,187830.0
2025-05-16 10:30:00,97.93,97.93,97.63,97.75,315559.0,97.93,97.93,97.63,97.75,315559.0
2025-05-16 10:35:00,97.75,97.81,97.4,97.53,323650.0,97.75,97.81,97.4,97.53,323650.0
2025-05-16 10:40:00,97.51,97.51,96.89,96.92,251027.0,97.51,97.51,96.89,96.92,251027.0
2025-05-16 10:45:00,96.91,97.19,96.83,97.17,234692.0,96.91,97.19,96.83,97.17,234692.0
2025-05-16 10:50:00,97.18,97.27,96.94,97.08,138408.0,97.18,97.27,96.94,97.08,138408.0
2025-05-16 10:55:00,97.1,97.15,96.94,97.06,168681.0,97.1,97.15,96.94,97.06,168681.0
2025-05-16 11:00:00,97.07,97.28,97.07,97.28,182229.0,97.07,97.28,97.07,97.28,182229.0
2025-05-16 11:05:00,97.26,97.42,97.2,97.2,109309.0,97.26,97.42,97.2,97.2,109309.0
2025-05-16 11:10:00,97.19,97.48,97.19,97.47,148856.0,97.19,97.48,97.19,97.47,148856.0
2025-05-16 11:15:00,97.46,97.51,97.35,97.47,205030.0,97.46,97.51,97.35,97.47,205030.0
2025-05-16 11:20:00,97.48,97.51,97.23,97.26,126695.0,97.48,97.51,97.23,97.26,126695.0
2025-05-16 11:25:00,97.26,97.47,97.21,97.41,127370.0,97.26,97.47,97.21,97.41,127370.0
2025-05-16 11:30:00,97.42,97.61,97.4,97.61,214296.0,97.42,97.61,97.4,97.61,214296.0
2025-05-16 11:35:00,97.61,97.72,97.58,97.66,182130.0,97.61,97.72,97.58,97.66,182130.0
2025-05-16 11:40:00,97.66,97.83,97.6,97.63,160789.0,97.66,97.83,97.6,97.63,160789.0
2025-05-16 11:45:00,97.63,97.72,97.54,97.62,119772.0,97.63,97.72,97.54,97.62,119772.0
2025-05-16 11:50:00,97.62,97.67,97.36,97.45,126414.0,97.62,97.67,97.36,97.45,126414.0
2025-05-16 11:55:00,97.46,97.67,97.43,97.64,102624.0,97.46,97.67,97.43,97.64,102624.0
2025-05-16 12:00:00,97.64,97.83,97.61,97.71,99048.0,97.64,97.83,97.61,97.71,99048.0
2025-05-16 12:05:00,97.72,97.85,97.71,97.79,167848.0,97.72,97.85,97.71,97.79,167848.0
2025-05-16 12:10:00,97.77,98.01,97.72,97.83,250019.0,97.77,98.01,97.72,97.83,250019.0
2025-05-16 12:15:00,97.83,98.06,97.83,98.03,130754.0,97.83,98.06,97.83,98.03,130754.0
2025-05-16 12:20:00,98.04,98.19,98.01,98.03,134793.0,98.04,98.19,98.01,98.03,134793.0
2025-05-16 12:25:00,98.01,98.08,97.75,97.76,91558.0,98.01,98.08,97.75,97.76,91558.0
2025-05-16 12:30:00,97.76,97.83,97.5,97.51,108682.0,97.76,97.83,97.5,97.51,108682.0
2025-05-16 12:35:00,97.53,97.61,97.47,97.53,99184.0,97.53,97.61,97.47,97.53,99184.0
2025-05-16 12:40:00,97.55,97.59,97.47,97.58,85173.0,97.55,97.59,97.47,97.58,85173.0
2025-05-16 12:45:00,97.59,97.62,97.47,97.51,74359.0,97.59,97.62,97.47,97.51,74359.0
2025-05-16 12:50:00,97.5,97.68,97.47,97.67,55882.0,97.5,97.68,97.47,97.67,55882.0
2025-05-16 12:55:00,97.66,97.75,97.59,97.6,75271.0,97.66,97.75,97.59,97.6,75271.0
2025-05-16 13:00:00,97.59,97.78,97.48,97.76,74716.0,97.59,97.78,97.48,97.76,74716.0
2025-05-16 13:05:00,97.77,97.82,97.7,97.82,79523.0,97.77,97.82,97.7,97.82,79523.0
2025-05-16 13:10:00,97.82,97.9,97.7,97.88,93420.0,97.82,97.9,97.7,97.88,93420.0
2025-05-16 13:15:00,97.89,98.03,97.83,98.02,126451.0,97.89,98.03,97.83,98.02,126451.0
2025-05-16 13:20:00,98.01,98.04,97.88,97.9,119993.0,98.01,98.04,97.88,97.9,119993.0
2025-05-16 13:25:00,97.89,98.05,97.89,97.94,81118.0,97.89,98.05,97.89,97.94,81118.0
2025-05-16 13:30:00,97.94,97.95,97.81,97.81,98654.0,97.94,97.95,97.81,97.81,98654.0
2025-05-16 13:35:00,97.82,97.85,97.67,97.77,95953.0,97.82,97.85,97.67,97.77,95953.0
2025-05-16 13:40:00,97.78,97.92,97.72,97.85,136303.0,97.78,97.92,97.72,97.85,136303.0
2025-05-16 13:45:00,97.86,98.03,97.79,97.99,164599.0,97.86,98.03,97.79,97.99,164599.0
2025-05-16 13:50:00,97.99,98.0,97.78,97.92,175299.0,97.99,98.0,97.78,97.92,175299.0
2025-05-16 13:55:00,97.92,98.05,97.86,97.94,128161.0,97.92,98.05,97.86,97.94,128161.0
2025-05-16 14:00:00,97.95,97.95,97.74,97.77,94059.0,97.95,97.95,97.74,97.77,94059.0
2025-05-16 14:05:00,97.77,97.84,97.63,97.79,97150.0,97.77,97.84,97.63,97.79,97150.0
2025-05-16 14:10:00,97.79,98.02,97.77,97.94,107142.0,97.79,98.02,97.77,97.94,107142.0
2025-05-16 14:15:00,97.93,97.96,97.83,97.95,178405.0,97.93,97.96,97.83,97.95,178405.0
2025-05-16 14:20:00,97.95,98.08,97.95,97.98,138913.0,97.95,98.08,97.95,97.98,138913.0
2025-05-16 14:25:00,97.98,98.03,97.92,97.98,127598.0,97.98,98.03,97.92,97.98,127598.0
2025-05-16 14:30:00,97.98,98.01,97.92,97.99,92972.0,97.98,98.01,97.92,97.99,92972.0
2025-05-16 14:35:00,97.99,98.06,97.96,98.01,91367.0,97.99,98.06,97.96,98.01,91367.0
2025-05-16 14:40:00,98.01,98.06,97.95,98.0,113884.0,98.01,98.06,97.95,98.0,113884.0
2025-05-16 14:45:00,98.0,98.08,97.96,97.97,108462.0,98.0,98.08,97.96,97.97,108462.0
2025-05-16 14:50:00,97.98,97.99,97.91,97.93,66236.0,97.98,97.99,97.91,97.93,66236.0
2025-05-16 14:55:00,97.94,97.98,97.86,97.9,112489.0,97.94,97.98,97.86,97.9,112489.0
2025-05-16 15:00:00,97.91,98.05,97.89,97.99,79809.0,97.91,98.05,97.89,97.99,79809.0
2025-05-16 15:05:00,98.0,98.06,97.96,98.01,75637.0,98.0,98.06,97.96,98.01,75637.0
2025-05-16 15:10:00,98.0,98.02,97.86,97.86,114213.0,98.0,98.02,97.86,97.86,114213.0
2025-05-16 15:15:00,97.87,97.9,97.79,97.88,144872.0,97.87,97.9,97.79,97.88,144872.0
2025-05-16 15:20:00,97.88,97.93,97.81,97.88,123299.0,97.88,97.93,97.81,97.88,123299.0
2025-05-16 15:25:00,97.87,97.91,97.84,97.88,107690.0,97.87,97.91,97.84,97.88,107690.0
2025-05-16 15:30:00,97.88,97.99,97.78,97.9,150301.0,97.88,97.99,97.78,97.9,150301.0
2025-05-16 15:35:00,97.9,97.92,97.72,97.78,216436.0,97.9,97.92,97.72,97.78,216436.0
2025-05-16 15:40:00,97.78,97.86,97.72,97.83,182947.0,97.78,97.86,97.72,97.83,182947.0
2025-05-16 15:45:00,97.83,98.07,97.82,98.0,165522.0,97.83,98.07,97.82,98.0,165522.0
2025-05-16 15:50:00,98.0,98.05,97.77,97.94,336254.0,98.0,98.05,97.77,97.94,336254.0
2025-05-16 15:55:00,97.94,98.08,97.88,98.08,1077908.0,97.94,98.08,97.88,98.08,1077908.0
2025-05-19 09:30:00,95.71,96.28,95.7,95.88,648995.0,95.71,96.28,95.7,95.88,648995.0
2025-05-19 09:35:00,95.86,96.97,95.86,96.97,295214.0,95.86,96.97,95.86,96.97,295214.0
2025-05-19 09:40:00,96.95,97.02,96.59,96.7,199074.0,96.95,97.02,96.59,96.7,199074.0
2025-05-19 09:45:00,96.68,96.77,96.26,96.71,195521.0,96.68,96.77,96.26,96.71,195521.0
2025-05-19 09:50:00,96.67,96.68,96.37,96.56,115408.0,96.67,96.68,96.37,96.56,115408.0
2025-05-19 09:55:00,96.55,96.94,96.53,96.81,157882.0,96.55,96.94,96.53,96.81,157882.0
2025-05-19 10:00:00,96.81,97.3,96.67,97.22,240777.0,96.81,97.3,96.67,97.22,240777.0
2025-05-19 10:05:00,97.21,97.67,97.16,97.64,237142.0,97.21,97.67,97.16,97.64,237142.0
2025-05-19 10:10:00,97.65,97.89,97.59,97.77,230205.0,97.65,97.89,97.59,97.77,230205.0
2025-05-19 10:15:00,97.75,98.06,97.73,97.75,239467.0,97.75,98.06,97.73,97.75,239467.0
2025-05-19 10:20:00,97.77,97.92,97.64,97.69,116164.0,97.77,97.92,97.64,97.69,116164.0
2025-05-19 10:25:00,97.69,97.71,97.32,97.64,152747.0,97.69,97.71,97.32,97.64,152747.0
2025-05-19 10:30:00,97.64,97.76,97.4,97.71,141352.0,97.64,97.76,97.4,97.71,141352.0
2025-05-19 10:35:00,97.69,97.84,97.64,97.68,118233.0,97.69,97.84,97.64,97.68,118233.0
2025-05-19 10:40:00,97.66,97.87,97.56,97.59,75678.0,97.66,97.87,97.56,97.59,75678.0
2025-05-19 10:45:00,97.58,97.7,97.19,97.28,110159.0,97.58,97.7,97.19,97.28,110159.0
2025-05-19 10:50:00,97.29,97.56,97.24,97.55,118201.0,97.29,97.56,97.24,97.55,118201.0
2025-05-19 10:55:00,97.54,97.63,97.49,97.56,85404.0,97.54,97.63,97.49,97.56,85404.0
2025-05-19 11:00:00,97.54,97.71,97.52,97.58,99815.0,97.54,97.71,97.52,97.58,99815.0
2025-05-19 11:05:00,97.6,97.73,97.47,97.73,91393.0,97.6,97.73,97.47,97.73,91393.0
2025-05-19 11:10:00,97.74,98.16,97.74,97.9,311306.0,97.74,98.16,97.74,97.9,311306.0
2025-05-19 11:15:00,97.9,98.03,97.83,98.01,81448.0,97.9,98.03,97.83,98.01,81448.0
2025-05-19 11:20:00,98.02,98.12,97.92,97.92,81958.0,98.02,98.12,97.92,97.92,81958.0
2025-05-19 11:25:00,97.94,97.98,97.8,97.84,60363.0,97.94,97.98,97.8,97.84,60363.0
2025-05-19 11:30:00,97.84,98.08,97.81,97.96,84654.0,97.84,98.08,97.81,97.96,84654.0
2025-05-19 11:35:00,97.96,98.17,97.96,98.15,67359.0,97.96,98.17,97.96,98.15,67359.0
2025-05-19 11:40:00,98.18,98.34,98.06,98.08,107920.0,98.18,98.34,98.06,98.08,107920.0
2025-05-19 11:45:00,98.08,98.14,97.89,97.91,52090.0,98.08,98.14,97.89,97.91,52090.0
2025-05-19 11:50:00,97.9,98.07,97.87,97.99,33763.0,97.9,98.07,97.87,97.99,33763.0
2025-05-19 11:55:00,97.98,98.17,95.93,98.13,51673.0,97.98,98.17,95.93,98.13,51673.0
2025-05-19 12:00:00,98.14,98.31,98.1,98.3,55945.0,98.14,98.31,98.1,98.3,55945.0
2025-05-19 12:05:00,98.29,98.3,98.16,98.16,46987.0,98.29,98.3,98.16,98.16,46987.0
2025-05-19 12:10:00,98.15,98.36,98.15,98.25,73435.0,98.15,98.36,98.15,98.25,73435.0
2025-05-19 12:15:00,98.25,98.34,98.1,98.1,47692.0,98.25,98.34,98.1,98.1,47692.0
2025-05-19 12:20:00,98.07,98.36,98.06,98.33,126300.0,98.07,98.36,98.06,98.33,126300.0
2025-05-19 12:25:00,98.33,98.55,98.27,98.47,193344.0,98.33,98.55,98.27,98.47,193344.0
2025-05-19 12:30:00,98.48,98.5,98.3,98.34,123945.0,98.48,98.5,98.3,98.34,123945.0
2025-05-19 12:35:00,98.35,98.42,98.26,98.3,85296.0,98.35,98.42,98.26,98.3,85296.0
2025-05-19 12:40:00,98.3,98.32,98.07,98.16,60336.0,98.3,98.32,98.07,98.16,60336.0
2025-05-19 12:45:00,98.15,98.3,98.08,98.3,94866.0,98.15,98.3,98.08,98.3,94866.0
2025-05-19 12:50:00,98.3,98.58,98.29,98.53,165595.0,98.3,98.58,98.29,98.53,165595.0
2025-05-19 12:55:00,98.51,98.68,98.47,98.64,84132.0,98.51,98.68,98.47,98.64,84132.0
2025-05-19 13:00:00,98.63,98.92,98.57,98.92,132562.0,98.63,98.92,98.57,98.92,132562.0
2025-05-19 13:05:00,98.91,99.02,98.87,98.96,145465.0,98.91,99.02,98.87,98.96,145465.0
2025-05-19 13:10:00,98.96,98.97,98.73,98.77,72390.0,98.96,98.97,98.73,98.77,72390.0
2025-05-19 13:15:00,98.78,98.81,98.61,98.65,50226.0,98.78,98.81,98.61,98.65,50226.0
2025-05-19 13:20:00,98.62,98.71,98.59,98.7,65339.0,98.62,98.71,98.59,98.7,65339.0
2025-05-19 13:25:00,98.71,98.87,98.65,98.66,57788.0,98.71,98.87,98.65,98.66,57788.0
2025-05-19 13:30:00,98.65,98.88,98.6,98.88,81336.0,98.65,98.88,98.6,98.88,81336.0
2025-05-19 13:35:00,98.89,98.89,98.71,98.73,64771.0,98.89,98.89,98.71,98.73,64771.0
2025-05-19 13:40:00,98.74,98.76,98.62,98.71,31555.0,98.74,98.76,98.62,98.71,31555.0
2025-05-19 13:45:00,98.73,98.74,98.47,98.51,38263.0,98.73,98.74,98.47,98.51,38263.0
2025-05-19 13:50:00,98.5,98.62,98.43,98.54,44347.0,98.5,98.62,98.43,98.54,44347.0
2025-05-19 13:55:00,98.53,98.56,98.41,98.47,97509.0,98.53,98.56,98.41,98.47,97509.0
2025-05-19 14:00:00,98.47,98.54,98.38,98.43,50064.0,98.47,98.54,98.38,98.43,50064.0
2025-05-19 14:05:00,98.43,98.5,98.36,98.44,59203.0,98.43,98.5,98.36,98.44,59203.0
2025-05-19 14:10:00,98.43,98.43,98.26,98.3,46313.0,98.43,98.43,98.26,98.3,46313.0
2025-05-19 14:15:00,98.29,98.31,98.08,98.15,61305.0,98.29,98.31,98.08,98.15,61305.0
2025-05-19 14:20:00,98.15,98.24,98.05,98.07,44621.0,98.15,98.24,98.05,98.07,44621.0
2025-05-19 14:25:00,98.08,98.26,98.08,98.1,47411.0,98.08,98.26,98.08,98.1,47411.0
2025-05-19 14:30:00,98.11,98.24,98.07,98.19,50049.0,98.11,98.24,98.07,98.19,50049.0
2025-05-19 14:35:00,98.19,98.28,98.18,98.23,123703.0,98.19,98.28,98.18,98.23,123703.0
2025-05-19 14:40:00,98.24,98.27,98.05,98.14,87558.0,98.24,98.27,98.05,98.14,87558.0
2025-05-19 14:45:00,98.14,98.27,98.12,98.18,73836.0,98.14,98.27,98.12,98.18,73836.0
2025-05-19 14:50:00,98.18,98.43,98.16,98.36,89688.0,98.18,98.43,98.16,98.36,89688.0
2025-05-19 14:55:00,98.36,98.45,98.32,98.38,84235.0,98.36,98.45,98.32,98.38,84235.0
2025-05-19 15:00:00,98.35,98.48,98.27,98.3,66004.0,98.35,98.48,98.27,98.3,66004.0
2025-05-19 15:05:00,98.29,98.41,98.23,98.25,64341.0,98.29,98.41,98.23,98.25,64341.0
2025-05-19 15:10:00,98.25,98.26,98.17,98.23,82372.0,98.25,98.26,98.17,98.23,82372.0
2025-05-19 15:15:00,98.23,98.24,98.12,98.19,91259.0,98.23,98.24,98.12,98.19,91259.0
2025-05-19 15:20:00,98.18,98.3,98.18,98.28,87066.0,98.18,98.3,98.18,98.28,87066.0
2025-05-19 15:25:00,98.28,98.3,98.1,98.2,81339.0,98.28,98.3,98.1,98.2,81339.0
2025-05-19 15:30:00,98.18,98.25,98.16,98.21,68763.0,98.18,98.25,98.16,98.21,68763.0
2025-05-19 15:35:00,98.2,98.29,98.14,98.21,103926.0,98.2,98.29,98.14,98.21,103926.0
2025-05-19 15:40:00,98.21,98.23,98.13,98.17,85468.0,98.21,98.23,98.13,98.17,85468.0
2025-05-19 15:45:00,98.16,98.45,98.16,98.42,97611.0,98.16,98.45,98.16,98.42,97611.0
2025-05-19 15:50:00,98.41,98.59,98.35,98.55,157121.0,98.41,98.59,98.35,98.55,157121.0
2025-05-19 15:55:00,98.55,98.66,98.28,98.66,647509.0,98.55,98.66,98.28,98.66,647509.0
2025-05-20 09:30:00,97.9,98.13,97.6,98.09,389796.0,97.9,98.13,97.6,98.09,389796.0
2025-05-20 09:35:00,98.07,98.27,97.78,97.88,222258.0,98.07,98.27,97.78,97.88,222258.0
2025-05-20 09:40:00,97.87,98.06,97.57,97.64,149884.0,97.87,98.06,97.57,97.64,149884.0
2025-05-20 09:45:00,97.63,97.79,97.37,97.62,195160.0,97.63,97.79,97.37,97.62,195160.0
2025-05-20 09:50:00,97.59,98.24,97.57,98.24,131389.0,97.59,98.24,97.57,98.24,131389.0
2025-05-20 09:55:00,98.22,98.22,97.87,97.97,106050.0,98.22,98.22,97.87,97.97,106050.0
2025-05-20 10:00:00,97.99,98.36,97.99,98.32,127958.0,97.99,98.36,97.99,98.32,127958.0
2025-05-20 10:05:00,98.3,98.47,98.21,98.41,97391.0,98.3,98.47,98.21,98.41,97391.0
2025-05-20 10:10:00,98.41,98.49,98.13,98.2,164940.0,98.41,98.49,98.13,98.2,164940.0
2025-05-20 10:15:00,98.2,98.54,98.2,98.49,132006.0,98.2,98.54,98.2,98.49,132006.0
2025-05-20 10:20:00,98.48,98.63,98.41,98.58,166286.0,98.48,98.63,98.41,98.58,166286.0
2025-05-20 10:25:00,98.58,98.58,98.27,98.38,86351.0,98.58,98.58,98.27,98.38,86351.0
2025-05-20 10:30:00,98.36,98.5,98.29,98.4,59448.0,98.36,98.5,98.29,98.4,59448.0
2025-05-20 10:35:00,98.41,98.63,98.37,98.55,88650.0,98.41,98.63,98.37,98.55,88650.0
2025-05-20 10:40:00,98.56,98.57,98.35,98.48,61310.0,98.56,98.57,98.35,98.48,61310.0
2025-05-20 10:45:00,98.48,98.52,98.31,98.34,68183.0,98.48,98.52,98.31,98.34,68183.0
2025-05-20 10:50:00,98.34,98.35,98.15,98.31,71380.0,98.34,98.35,98.15,98.31,71380.0
2025-05-20 10:55:00,98.32,98.32,98.03,98.11,102820.0,98.32,98.32,98.03,98.11,102820.0
2025-05-20 11:00:00,98.1,98.33,98.01,98.27,92034.0,98.1,98.33,98.01,98.27,92034.0
2025-05-20 11:05:00,98.28,98.32,98.08,98.11,37625.0,98.28,98.32,98.08,98.11,37625.0
2025-05-20 11:10:00,98.11,98.31,98.08,98.23,54552.0,98.11,98.31,98.08,98.23,54552.0
2025-05-20 11:15:00,98.25,98.26,98.11,98.14,45953.0,98.25,98.26,98.11,98.14,45953.0
2025-05-20 11:20:00,98.14,98.19,97.96,98.07,99722.0,98.14,98.19,97.96,98.07,99722.0
2025-05-20 11:25:00,98.05,98.3,97.99,98.22,135716.0,98.05,98.3,97.99,98.22,135716.0
2025-05-20 11:30:00,98.23,98.24,98.03,98.11,44947.0,98.23,98.24,98.03,98.11,44947.0
2025-05-20 11:35:00,98.1,98.16,98.02,98.12,68632.0,98.1,98.16,98.02,98.12,68632.0
2025-05-20 11:40:00,98.09,98.12,97.99,98.06,41175.0,98.09,98.12,97.99,98.06,41175.0
2025-05-20 11:45:00,98.05,98.21,98.03,98.19,36820.0,98.05,98.21,98.03,98.19,36820.0
2025-05-20 11:50:00,98.19,98.21,98.12,98.15,20526.0,98.19,98.21,98.12,98.15,20526.0
2025-05-20 11:55:00,98.13,98.29,98.12,98.14,114286.0,98.13,98.29,98.12,98.14,114286.0
2025-05-20 12:00:00,98.14,98.16,98.04,98.1,44205.0,98.14,98.16,98.04,98.1,44205.0
2025-05-20 12:05:00,98.08,98.12,98.02,98.06,26053.0,98.08,98.12,98.02,98.06,26053.0
2025-05-20 12:10:00,98.07,98.16,98.0,98.13,54111.0,98.07,98.16,98.0,98.13,54111.0
2025-05-20 12:15:00,98.12,98.17,98.06,98.11,41525.0,98.12,98.17,98.06,98.11,41525.0
2025-05-20 12:20:00,98.13,98.17,98.07,98.07,39365.0,98.13,98.17,98.07,98.07,39365.0
2025-05-20 12:25:00,98.06,98.16,98.02,98.14,38213.0,98.06,98.16,98.02,98.14,38213.0
2025-05-20 12:30:00,98.13,98.24,98.11,98.11,47643.0,98.13,98.24,98.11,98.11,47643.0
2025-05-20 12:35:00,98.11,98.3,98.07,98.2,97638.0,98.11,98.3,98.07,98.2,97638.0
2025-05-20 12:40:00,98.2,98.22,98.15,98.2,30592.0,98.2,98.22,98.15,98.2,30592.0
2025-05-20 12:45:00,98.19,98.23,98.07,98.1,72677.0,98.19,98.23,98.07,98.1,72677.0
2025-05-20 12:50:00,98.1,98.19,98.04,98.1,59887.0,98.1,98.19,98.04,98.1,59887.0
2025-05-20 12:55:00,98.09,98.2,98.09,98.15,55622.0,98.09,98.2,98.09,98.15,55622.0
2025-05-20 13:00:00,98.16,98.24,98.12,98.2,36315.0,98.16,98.24,98.12,98.2,36315.0
2025-05-20 13:05:00,98.2,98.24,98.15,98.18,34870.0,98.2,98.24,98.15,98.18,34870.0
2025-05-20 13:10:00,98.19,98.19,98.03,98.14,39766.0,98.19,98.19,98.03,98.14,39766.0
2025-05-20 13:15:00,98.13,98.13,97.98,98.05,45425.0,98.13,98.13,97.98,98.05,45425.0
2025-05-20 13:20:00,98.04,98.04,97.92,97.95,77839.0,98.04,98.04,97.92,97.95,77839.0
2025-05-20 13:25:00,97.94,98.03,97.93,97.97,44871.0,97.94,98.03,97.93,97.97,44871.0
2025-05-20 13:30:00,97.96,97.99,97.79,97.82,88640.0,97.96,97.99,97.79,97.82,88640.0
2025-05-20 13:35:00,97.82,97.88,97.76,97.86,58775.0,97.82,97.88,97.76,97.86,58775.0
2025-05-20 13:40:00,97.87,97.92,97.83,97.89,57249.0,97.87,97.92,97.83,97.89,57249.0
2025-05-20 13:45:00,97.88,97.9,97.82,97.84,50399.0,97.88,97.9,97.82,97.84,50399.0
2025-05-20 13:50:00,97.83,97.9,97.75,97.89,42037.0,97.83,97.9,97.75,97.89,42037.0
2025-05-20 13:55:00,97.89,97.9,97.78,97.82,36706.0,97.89,97.9,97.78,97.82,36706.0
2025-05-20 14:00:00,97.81,97.86,97.73,97.81,42526.0,97.81,97.86,97.73,97.81,42526.0
2025-05-20 14:05:00,97.81,97.84,97.73,97.75,30202.0,97.81,97.84,97.73,97.75,30202.0
2025-05-20 14:10:00,97.75,97.81,97.73,97.8,36599.0,97.75,97.81,97.73,97.8,36599.0
2025-05-20 14:15:00,97.8,97.83,97.64,97.69,90724.0,97.8,97.83,97.64,97.69,90724.0
2025-05-20 14:20:00,97.7,97.7,97.36,97.48,213452.0,97.7,97.7,97.36,97.48,213452.0
2025-05-20 14:25:00,97.47,97.55,97.07,97.15,170315.0,97.47,97.55,97.07,97.15,170315.0
2025-05-20 14:30:00,97.14,97.24,97.05,97.22,136199.0,97.14,97.24,97.05,97.22,136199.0
2025-05-20 14:35:00,97.21,97.49,97.2,97.36,103185.0,97.21,97.49,97.2,97.36,103185.0
2025-05-20 14:40:00,97.35,97.38,97.1,97.25,119312.0,97.35,97.38,97.1,97.25,119312.0
2025-05-20 14:45:00,97.24,97.27,97.06,97.21,62728.0,97.24,97.27,97.06,97.21,62728.0
2025-05-20 14:50:00,97.2,97.25,97.06,97.09,83293.0,97.2,97.25,97.06,97.09,83293.0
2025-05-20 14:55:00,97.14,97.2,97.05,97.19,69656.0,97.14,97.2,97.05,97.19,69656.0
2025-05-20 15:00:00,97.16,97.16,96.99,97.01,152977.0,97.16,97.16,96.99,97.01,152977.0
2025-05-20 15:05:00,97.02,97.31,96.97,97.28,78618.0,97.02,97.31,96.97,97.28,78618.0
2025-05-20 15:10:00,97.27,97.49,97.25,97.46,76638.0,97.27,97.49,97.25,97.46,76638.0
2025-05-20 15:15:00,97.45,97.45,97.28,97.38,64050.0,97.45,97.45,97.28,97.38,64050.0
2025-05-20 15:20:00,97.38,97.43,97.3,97.4,54103.0,97.38,97.43,97.3,97.4,54103.0
2025-05-20 15:25:00,97.4,97.58,97.36,97.54,67582.0,97.4,97.58,97.36,97.54,67582.0
2025-05-20 15:30:00,97.55,97.77,97.55,97.69,67359.0,97.55,97.77,97.55,97.69,67359.0
2025-05-20 15:35:00,97.72,97.78,97.66,97.75,82972.0,97.72,97.78,97.66,97.75,82972.0
2025-05-20 15:40:00,97.76,97.81,97.59,97.67,94563.0,97.76,97.81,97.59,97.67,94563.0
2025-05-20 15:45:00,97.68,97.87,97.61,97.8,127921.0,97.68,97.87,97.61,97.8,127921.0
2025-05-20 15:50:00,97.81,98.16,97.72,98.13,217093.0,97.81,98.16,97.72,98.13,217093.0
2025-05-20 15:55:00,98.12,98.16,98.01,98.12,419667.0,98.12,98.16,98.01,98.12,419667.0
2025-05-21 09:30:00,97.11,98.44,97.08,98.19,426497.0,97.11,98.44,97.08,98.19,426497.0
2025-05-21 09:35:00,98.21,98.5,98.1,98.3,233342.0,98.21,98.5,98.1,98.3,233342.0
2025-05-21 09:40:00,98.3,98.63,98.15,98.52,212387.0,98.3,98.63,98.15,98.52,212387.0
2025-05-21 09:45:00,98.54,98.73,98.46,98.51,137795.0,98.54,98.73,98.46,98.51,137795.0
2025-05-21 09:50:00,98.51,98.8,98.4,98.72,170515.0,98.51,98.8,98.4,98.72,170515.0
2025-05-21 09:55:00,98.71,98.82,98.18,98.21,187124.0,98.71,98.82,98.18,98.21,187124.0
2025-05-21 10:00:00,98.22,98.3,97.9,97.97,231115.0,98.22,98.3,97.9,97.97,231115.0
2025-05-21 10:05:00,97.97,98.09,97.77,97.92,144555.0,97.97,98.09,97.77,97.92,144555.0
2025-05-21 10:10:00,97.92,97.92,97.59,97.79,98051.0,97.92,97.92,97.59,97.79,98051.0
2025-05-21 10:15:00,97.79,98.04,97.79,98.02,122020.0,97.79,98.04,97.79,98.02,122020.0
2025-05-21 10:20:00,98.03,98.06,97.8,97.89,92826.0,98.03,98.06,97.8,97.89,92826.0
2025-05-21 10:25:00,97.9,98.05,97.76,97.78,94179.0,97.9,98.05,97.76,97.78,94179.0
2025-05-21 10:30:00,97.76,97.89,97.64,97.66,54725.0,97.76,97.89,97.64,97.66,54725.0
2025-05-21 10:35:00,97.64,98.0,97.64,98.0,79754.0,97.64,98.0,97.64,98.0,79754.0
2025-05-21 10:40:00,98.0,98.0,97.73,97.85,57392.0,98.0,98.0,97.73,97.85,57392.0
2025-05-21 10:45:00,97.86,97.9,97.69,97.85,55153.0,97.86,97.9,97.69,97.85,55153.0
2025-05-21 10:50:00,97.85,97.98,97.77,97.81,48959.0,97.85,97.98,97.77,97.81,48959.0
2025-05-21 10:55:00,97.83,98.05,97.77,98.04,103267.0,97.83,98.05,97.77,98.04,103267.0
2025-05-21 11:00:00,98.03,98.12,97.99,98.05,83891.0,98.03,98.12,97.99,98.05,83891.0
2025-05-21 11:05:00,98.05,98.33,97.97,98.32,194761.0,98.05,98.33,97.97,98.32,194761.0
2025-05-21 11:10:00,98.29,98.35,98.18,98.28,72487.0,98.29,98.35,98.18,98.28,72487.0
2025-05-21 11:15:00,98.28,98.34,98.17,98.17,42672.0,98.28,98.34,98.17,98.17,42672.0
2025-05-21 11:20:00,98.18,98.28,97.98,98.28,87912.0,98.18,98.28,97.98,98.28,87912.0
2025-05-21 11:25:00,98.28,98.3,98.18,98.3,119421.0,98.28,98.3,98.18,98.3,119421.0
2025-05-21 11:30:00,98.29,98.53,98.27,98.52,131459.0,98.29,98.53,98.27,98.52,131459.0
2025-05-21 11:35:00,98.51,98.53,98.26,98.39,83465.0,98.51,98.53,98.26,98.39,83465.0
2025-05-21 11:40:00,98.4,98.6,98.4,98.57,89957.0,98.4,98.6,98.4,98.57,89957.0
2025-05-21 11:45:00,98.56,98.64,98.52,98.55,62530.0,98.56,98.64,98.52,98.55,62530.0
2025-05-21 11:50:00,98.55,98.68,98.53,98.68,68624.0,98.55,98.68,98.53,98.68,68624.0
2025-05-21 11:55:00,98.68,98.79,98.58,98.61,103836.0,98.68,98.79,98.58,98.61,103836.0
2025-05-21 12:00:00,98.59,98.79,98.57,98.67,101394.0,98.59,98.79,98.57,98.67,101394.0
2025-05-21 12:05:00,98.68,98.72,98.55,98.67,82832.0,98.68,98.72,98.55,98.67,82832.0
2025-05-21 12:10:00,98.69,98.69,98.53,98.54,43421.0,98.69,98.69,98.53,98.54,43421.0
2025-05-21 12:15:00,98.55,98.62,98.47,98.51,31684.0,98.55,98.62,98.47,98.51,31684.0
2025-05-21 12:20:00,98.51,98.51,98.35,98.42,65592.0,98.51,98.51,98.35,98.42,65592.0
2025-05-21 12:25:00,98.41,98.57,98.39,98.53,67997.0,98.41,98.57,98.39,98.53,67997.0
2025-05-21 12:30:00,98.53,98.65,98.5,98.65,46383.0,98.53,98.65,98.5,98.65,46383.0
2025-05-21 12:35:00,98.64,98.65,98.5,98.55,64498.0,98.64,98.65,98.5,98.55,64498.0
2025-05-21 12:40:00,98.56,98.69,98.53,98.66,51240.0,98.56,98.69,98.53,98.66,51240.0
2025-05-21 12:45:00,98.63,98.74,98.56,98.67,57817.0,98.63,98.74,98.56,98.67,57817.0
2025-05-21 12:50:00,98.67,98.75,98.66,98.69,39579.0,98.67,98.75,98.66,98.69,39579.0
2025-05-21 12:55:00,98.69,98.69,98.4,98.42,70803.0,98.69,98.69,98.4,98.42,70803.0
2025-05-21 13:00:00,98.43,98.5,98.28,98.37,62726.0,98.43,98.5,98.28,98.37,62726.0
2025-05-21 13:05:00,98.39,98.41,98.09,98.14,42958.0,98.39,98.41,98.09,98.14,42958.0
2025-05-21 13:10:00,98.14,98.14,97.97,98.05,58838.0,98.14,98.14,97.97,98.05,58838.0
2025-05-21 13:15:00,98.03,98.05,97.26,97.51,148559.0,98.03,98.05,97.26,97.51,148559.0
2025-05-21 13:20:00,97.51,97.51,96.67,96.72,157004.0,97.51,97.51,96.67,96.72,157004.0
2025-05-21 13:25:00,96.69,96.77,96.03,96.08,223932.0,96.69,96.77,96.03,96.08,223932.0
2025-05-21 13:30:00,96.06,96.85,95.82,96.6,281365.0,96.06,96.85,95.82,96.6,281365.0
2025-05-21 13:35:00,96.55,97.17,96.38,97.17,111512.0,96.55,97.17,96.38,97.17,111512.0
2025-05-21 13:40:00,97.17,97.17,96.7,96.8,95849.0,97.17,97.17,96.7,96.8,95849.0
2025-05-21 13:45:00,96.78,97.11,96.68,96.94,96864.0,96.78,97.11,96.68,96.94,96864.0
2025-05-21 13:50:00,96.89,97.05,96.59,96.75,58514.0,96.89,97.05,96.59,96.75,58514.0
2025-05-21 13:55:00,96.74,96.83,96.61,96.81,58391.0,96.74,96.83,96.61,96.81,58391.0
2025-05-21 14:00:00,96.81,96.85,96.41,96.45,54707.0,96.81,96.85,96.41,96.45,54707.0
2025-05-21 14:05:00,96.45,96.8,96.35,96.78,111449.0,96.45,96.8,96.35,96.78,111449.0
2025-05-21 14:10:00,96.78,96.81,96.35,96.49,68540.0,96.78,96.81,96.35,96.49,68540.0
2025-05-21 14:15:00,96.49,96.6,96.42,96.47,82320.0,96.49,96.6,96.42,96.47,82320.0
2025-05-21 14:20:00,96.48,96.54,96.14,96.39,94571.0,96.48,96.54,96.14,96.39,94571.0
2025-05-21 14:25:00,96.36,96.75,96.36,96.6,58459.0,96.36,96.75,96.36,96.6,58459.0
2025-05-21 14:30:00,96.59,96.88,96.54,96.86,61737.0,96.59,96.88,96.54,96.86,61737.0
2025-05-21 14:35:00,96.87,96.93,96.65,96.76,51262.0,96.87,96.93,96.65,96.76,51262.0
2025-05-21 14:40:00,96.76,96.94,96.74,96.91,51588.0,96.76,96.94,96.74,96.91,51588.0
2025-05-21 14:45:00,96.9,96.97,96.6,96.66,53574.0,96.9,96.97,96.6,96.66,53574.0
2025-05-21 14:50:00,96.67,96.78,96.52,96.55,39748.0,96.67,96.78,96.52,96.55,39748.0
2025-05-21 14:55:00,96.54,96.58,96.34,96.39,61613.0,96.54,96.58,96.34,96.39,61613.0
2025-05-21 15:00:00,96.39,96.54,96.3,96.34,65778.0,96.39,96.54,96.3,96.34,65778.0
2025-05-21 15:05:00,96.32,96.44,95.81,95.84,148467.0,96.32,96.44,95.81,95.84,148467.0
2025-05-21 15:10:00,95.83,95.95,95.61,95.87,103566.0,95.83,95.95,95.61,95.87,103566.0
2025-05-21 15:15:00,95.88,95.93,95.56,95.61,122320.0,95.88,95.93,95.56,95.61,122320.0
2025-05-21 15:20:00,95.61,95.71,95.39,95.47,176201.0,95.61,95.71,95.39,95.47,176201.0
2025-05-21 15:25:00,95.46,95.54,95.26,95.49,161290.0,95.46,95.54,95.26,95.49,161290.0
2025-05-21 15:30:00,95.48,95.93,95.48,95.77,189956.0,95.48,95.93,95.48,95.77,189956.0
2025-05-21 15:35:00,95.77,96.18,95.69,96.16,127810.0,95.77,96.18,95.69,96.16,127810.0
2025-05-21 15:40:00,96.15,96.36,96.09,96.34,110409.0,96.15,96.36,96.09,96.34,110409.0
2025-05-21 15:45:00,96.34,96.49,96.22,96.35,143805.0,96.34,96.49,96.22,96.35,143805.0
2025-05-21 15:50:00,96.36,96.64,96.09,96.11,208503.0,96.36,96.64,96.09,96.11,208503.0
2025-05-21 15:55:00,96.11,96.18,95.75,95.84,706466.0,96.11,96.18,95.75,95.84,706466.0
2025-05-22 09:30:00,95.41,95.65,94.6,94.64,433638.0,95.41,95.65,94.6,94.64,433638.0
2025-05-22 09:35:00,94.64,95.09,94.37,94.43,295529.0,94.64,95.09,94.37,94.43,295529.0
2025-05-22 09:40:00,94.42,94.94,94.38,94.81,171148.0,94.42,94.94,94.38,94.81,171148.0
2025-05-22 09:45:00,94.8,95.16,94.8,95.12,114172.0,94.8,95.16,94.8,95.12,114172.0
2025-05-22 09:50:00,95.11,95.82,95.02,95.56,144450.0,95.11,95.82,95.02,95.56,144450.0
2025-05-22 09:55:00,95.57,96.0,95.51,95.98,219067.0,95.57,96.0,95.51,95.98,219067.0
2025-05-22 10:00:00,95.98,96.25,95.96,96.2,207786.0,95.98,96.25,95.96,96.2,207786.0
2025-05-22 10:05:00,96.19,96.42,96.1,96.24,127636.0,96.19,96.42,96.1,96.24,127636.0
2025-05-22 10:10:00,96.24,96.26,95.82,95.97,114243.0,96.24,96.26,95.82,95.97,114243.0
2025-05-22 10:15:00,95.95,96.14,95.92,96.07,107584.0,95.95,96.14,95.92,96.07,107584.0
2025-05-22 10:20:00,96.05,96.06,95.8,95.87,97996.0,96.05,96.06,95.8,95.87,97996.0
2025-05-22 10:25:00,95.86,96.17,95.76,96.0,84735.0,95.86,96.17,95.76,96.0,84735.0
2025-05-22 10:30:00,96.03,96.24,95.92,96.09,80401.0,96.03,96.24,95.92,96.09,80401.0
2025-05-22 10:35:00,96.08,96.21,95.94,96.05,43917.0,96.08,96.21,95.94,96.05,43917.0
2025-05-22 10:40:00,96.04,96.45,95.98,96.14,146742.0,96.04,96.45,95.98,96.14,146742.0
2025-05-22 10:45:00,96.16,96.39,96.01,96.21,117789.0,96.16,96.39,96.01,96.21,117789.0
2025-05-22 10:50:00,96.21,96.36,96.06,96.28,77352.0,96.21,96.36,96.06,96.28,77352.0
2025-05-22 10:55:00,96.26,96.62,95.91,96.57,217286.0,96.26,96.62,95.91,96.57,217286.0
2025-05-22 11:00:00,96.57,96.88,96.56,96.85,154812.0,96.57,96.88,96.56,96.85,154812.0
2025-05-22 11:05:00,96.81,97.12,96.76,97.03,222916.0,96.81,97.12,96.76,97.03,222916.0
2025-05-22 11:10:00,97.03,97.17,96.87,97.02,117262.0,97.03,97.17,96.87,97.02,117262.0
2025-05-22 11:15:00,97.03,97.03,96.54,96.84,120563.0,97.03,97.03,96.54,96.84,120563.0
2025-05-22 11:20:00,96.84,97.13,96.8,97.0,88390.0,96.84,97.13,96.8,97.0,88390.0
2025-05-22 11:25:00,96.99,97.03,96.46,96.5,76816.0,96.99,97.03,96.46,96.5,76816.0
2025-05-22 11:30:00,96.48,96.72,96.41,96.58,86651.0,96.48,96.72,96.41,96.58,86651.0
2025-05-22 11:35:00,96.59,96.67,96.35,96.48,48169.0,96.59,96.67,96.35,96.48,48169.0
2025-05-22 11:40:00,96.48,96.63,96.42,96.54,34019.0,96.48,96.63,96.42,96.54,34019.0
2025-05-22 11:45:00,96.56,96.7,96.31,96.36,68150.0,96.56,96.7,96.31,96.36,68150.0
2025-05-22 11:50:00,96.37,96.57,96.34,96.57,83103.0,96.37,96.57,96.34,96.57,83103.0
2025-05-22 11:55:00,96.55,96.58,96.42,96.56,50800.0,96.55,96.58,96.42,96.56,50800.0
2025-05-22 12:00:00,96.55,96.66,96.54,96.65,48185.0,96.55,96.66,96.54,96.65,48185.0
2025-05-22 12:05:00,96.65,97.0,96.56,96.95,112045.0,96.65,97.0,96.56,96.95,112045.0
2025-05-22 12:10:00,96.92,97.13,96.91,97.11,83449.0,96.92,97.13,96.91,97.11,83449.0
2025-05-22 12:15:00,97.09,97.22,96.83,96.84,80365.0,97.09,97.22,96.83,96.84,80365.0
2025-05-22 12:20:00,96.84,96.92,96.76,96.81,35651.0,96.84,96.92,96.76,96.81,35651.0
2025-05-22 12:25:00,96.8,96.87,96.71,96.75,28314.0,96.8,96.87,96.71,96.75,28314.0
2025-05-22 12:30:00,96.75,96.8,96.62,96.68,27633.0,96.75,96.8,96.62,96.68,27633.0
2025-05-22 12:35:00,96.71,96.82,96.65,96.72,30168.0,96.71,96.82,96.65,96.72,30168.0
2025-05-22 12:40:00,96.71,96.78,96.63,96.65,36091.0,96.71,96.78,96.63,96.65,36091.0
2025-05-22 12:45:00,96.65,96.71,96.52,96.55,40309.0,96.65,96.71,96.52,96.55,40309.0
2025-05-22 12:50:00,96.57,96.67,96.51,96.62,46072.0,96.57,96.67,96.51,96.62,46072.0
2025-05-22 12:55:00,96.64,96.64,96.34,96.45,58997.0,96.64,96.64,96.34,96.45,58997.0
2025-05-22 13:00:00,96.44,96.58,96.43,96.52,53624.0,96.44,96.58,96.43,96.52,53624.0
2025-05-22 13:05:00,96.52,96.65,96.48,96.56,30215.0,96.52,96.65,96.48,96.56,30215.0
2025-05-22 13:10:00,96.57,96.58,96.44,96.45,64018.0,96.57,96.58,96.44,96.45,64018.0
2025-05-22 13:15:00,96.45,96.64,96.38,96.54,84143.0,96.45,96.64,96.38,96.54,84143.0
2025-05-22 13:20:00,96.54,96.69,96.49,96.63,64799.0,96.54,96.69,96.49,96.63,64799.0
2025-05-22 13:25:00,96.63,96.72,96.55,96.66,58044.0,96.63,96.72,96.55,96.66,58044.0
2025-05-22 13:30:00,96.65,96.68,96.44,96.67,40466.0,96.65,96.68,96.44,96.67,40466.0
2025-05-22 13:35:00,96.69,96.71,96.54,96.66,41647.0,96.69,96.71,96.54,96.66,41647.0
2025-05-22 13:40:00,96.67,96.8,96.63,96.8,52951.0,96.67,96.8,96.63,96.8,52951.0
2025-05-22 13:45:00,96.8,96.8,96.61,96.69,45184.0,96.8,96.8,96.61,96.69,45184.0
2025-05-22 13:50:00,96.7,96.8,96.65,96.68,42418.0,96.7,96.8,96.65,96.68,42418.0
2025-05-22 13:55:00,96.68,96.85,96.67,96.7,59860.0,96.68,96.85,96.67,96.7,59860.0
2025-05-22 14:00:00,96.7,96.82,96.67,96.73,35102.0,96.7,96.82,96.67,96.73,35102.0
2025-05-22 14:05:00,96.74,96.83,96.66,96.67,56271.0,96.74,96.83,96.66,96.67,56271.0
2025-05-22 14:10:00,96.65,96.69,96.57,96.66,29363.0,96.65,96.69,96.57,96.66,29363.0
2025-05-22 14:15:00,96.67,96.76,96.62,96.73,36517.0,96.67,96.76,96.62,96.73,36517.0
2025-05-22 14:20:00,96.74,96.78,96.51,96.63,45013.0,96.74,96.78,96.51,96.63,45013.0
2025-05-22 14:25:00,96.63,96.67,96.44,96.46,38048.0,96.63,96.67,96.44,96.46,38048.0
2025-05-22 14:30:00,96.44,96.64,96.39,96.64,63656.0,96.44,96.64,96.39,96.64,63656.0
2025-05-22 14:35:00,96.62,96.65,96.35,96.36,25604.0,96.62,96.65,96.35,96.36,25604.0
2025-05-22 14:40:00,96.36,96.42,96.26,96.4,47988.0,96.36,96.42,96.26,96.4,47988.0
2025-05-22 14:45:00,96.38,96.41,96.27,96.27,102657.0,96.38,96.41,96.27,96.27,102657.0
2025-05-22 14:50:00,96.27,96.43,96.25,96.28,120269.0,96.27,96.43,96.25,96.28,120269.0
2025-05-22 14:55:00,96.29,96.43,96.27,96.27,57002.0,96.29,96.43,96.27,96.27,57002.0
2025-05-22 15:00:00,96.27,96.36,96.21,96.35,89559.0,96.27,96.36,96.21,96.35,89559.0
2025-05-22 15:05:00,96.35,96.43,96.19,96.2,65591.0,96.35,96.43,96.19,96.2,65591.0
2025-05-22 15:10:00,96.19,96.33,96.18,96.28,76862.0,96.19,96.33,96.18,96.28,76862.0
2025-05-22 15:15:00,96.28,96.29,96.07,96.09,72066.0,96.28,96.29,96.07,96.09,72066.0
2025-05-22 15:20:00,96.07,96.14,95.83,95.85,174406.0,96.07,96.14,95.83,95.85,174406.0
2025-05-22 15:25:00,95.86,95.98,95.85,95.96,210736.0,95.86,95.98,95.85,95.96,210736.0
2025-05-22 15:30:00,95.97,95.99,95.75,95.81,210510.0,95.97,95.99,95.75,95.81,210510.0
2025-05-22 15:35:00,95.82,95.88,95.58,95.61,177619.0,95.82,95.88,95.58,95.61,177619.0
2025-05-22 15:40:00,95.6,95.61,95.37,95.38,192451.0,95.6,95.61,95.37,95.38,192451.0
2025-05-22 15:45:00,95.37,95.37,95.21,95.28,200863.0,95.37,95.37,95.21,95.28,200863.0
2025-05-22 15:50:00,95.28,95.5,95.11,95.26,411002.0,95.28,95.5,95.11,95.26,411002.0
2025-05-22 15:55:00,95.27,95.33,94.74,94.85,944745.0,95.27,95.33,94.74,94.85,944745.0
2025-05-23 09:30:00,92.22,92.56,91.81,92.34,500815.0,92.22,92.56,91.81,92.34,500815.0
2025-05-23 09:35:00,92.38,92.63,92.09,92.4,267332.0,92.38,92.63,92.09,92.4,267332.0
2025-05-23 09:40:00,92.39,92.42,91.8,92.02,315273.0,92.39,92.42,91.8,92.02,315273.0
2025-05-23 09:45:00,92.03,92.05,91.23,91.31,436364.0,92.03,92.05,91.23,91.31,436364.0
2025-05-23 09:50:00,91.28,91.73,91.03,91.22,381610.0,91.28,91.73,91.03,91.22,381610.0
2025-05-23 09:55:00,91.19,91.34,90.97,90.97,342254.0,91.19,91.34,90.97,90.97,342254.0
2025-05-23 10:00:00,91.0,91.27,90.95,91.24,292982.0,91.0,91.27,90.95,91.24,292982.0
2025-05-23 10:05:00,91.25,91.78,91.17,91.59,211539.0,91.25,91.78,91.17,91.59,211539.0
2025-05-23 10:10:00,91.59,92.02,91.46,91.76,222807.0,91.59,92.02,91.46,91.76,222807.0
2025-05-23 10:15:00,91.73,91.81,91.16,91.17,193506.0,91.73,91.81,91.16,91.17,193506.0
2025-05-23 10:20:00,91.15,91.53,90.93,91.49,214025.0,91.15,91.53,90.93,91.49,214025.0
2025-05-23 10:25:00,91.49,91.55,91.2,91.31,96878.0,91.49,91.55,91.2,91.31,96878.0
2025-05-23 10:30:00,91.33,91.77,91.33,91.75,104920.0,91.33,91.77,91.33,91.75,104920.0
2025-05-23 10:35:00,91.76,91.77,91.35,91.5,135310.0,91.76,91.77,91.35,91.5,135310.0
2025-05-23 10:40:00,91.51,91.86,91.44,91.79,173547.0,91.51,91.86,91.44,91.79,173547.0
2025-05-23 10:45:00,91.79,92.05,91.76,91.86,161469.0,91.79,92.05,91.76,91.86,161469.0
2025-05-23 10:50:00,91.86,91.91,91.64,91.76,105286.0,91.86,91.91,91.64,91.76,105286.0
2025-05-23 10:55:00,91.77,91.83,91.62,91.7,84591.0,91.77,91.83,91.62,91.7,84591.0
2025-05-23 11:00:00,91.7,91.97,91.61,91.82,171129.0,91.7,91.97,91.61,91.82,171129.0
2025-05-23 11:05:00,91.82,92.09,91.77,92.06,152804.0,91.82,92.09,91.77,92.06,152804.0
2025-05-23 11:10:00,92.06,92.13,91.79,91.96,120335.0,92.06,92.13,91.79,91.96,120335.0
2025-05-23 11:15:00,91.95,92.26,91.76,92.17,153945.0,91.95,92.26,91.76,92.17,153945.0
2025-05-23 11:20:00,92.17,92.5,92.15,92.49,115144.0,92.17,92.5,92.15,92.49,115144.0
2025-05-23 11:25:00,92.49,92.49,92.23,92.26,108155.0,92.49,92.49,92.23,92.26,108155.0
2025-05-23 11:30:00,92.26,92.62,92.23,92.61,136645.0,92.26,92.62,92.23,92.61,136645.0
2025-05-23 11:35:00,92.59,92.79,92.4,92.51,210292.0,92.59,92.79,92.4,92.51,210292.0
2025-05-23 11:40:00,92.51,92.77,92.43,92.65,223342.0,92.51,92.77,92.43,92.65,223342.0
2025-05-23 11:45:00,92.67,92.87,92.59,92.83,120985.0,92.67,92.87,92.59,92.83,120985.0
2025-05-23 11:50:00,92.84,92.86,92.55,92.75,67902.0,92.84,92.86,92.55,92.75,67902.0
2025-05-23 11:55:00,92.74,92.74,92.58,92.63,70326.0,92.74,92.74,92.58,92.63,70326.0
2025-05-23 12:00:00,92.64,92.93,92.52,92.54,168845.0,92.64,92.93,92.52,92.54,168845.0
2025-05-23 12:05:00,92.53,92.86,92.5,92.79,136378.0,92.53,92.86,92.5,92.79,136378.0
2025-05-23 12:10:00,92.8,92.85,92.69,92.77,42762.0,92.8,92.85,92.69,92.77,42762.0
2025-05-23 12:15:00,92.76,92.8,92.68,92.77,44870.0,92.76,92.8,92.68,92.77,44870.0
2025-05-23 12:20:00,92.77,92.9,92.75,92.86,65709.0,92.77,92.9,92.75,92.86,65709.0
2025-05-23 12:25:00,92.86,92.9,92.74,92.79,48336.0,92.86,92.9,92.74,92.79,48336.0
2025-05-23 12:30:00,92.78,92.79,92.63,92.76,48391.0,92.78,92.79,92.63,92.76,48391.0
2025-05-23 12:35:00,92.77,93.01,92.74,92.96,120652.0,92.77,93.01,92.74,92.96,120652.0
2025-05-23 12:40:00,92.94,92.97,92.79,92.88,76248.0,92.94,92.97,92.79,92.88,76248.0
2025-05-23 12:45:00,92.87,93.11,92.87,93.03,54728.0,92.87,93.11,92.87,93.03,54728.0
2025-05-23 12:50:00,93.02,93.14,93.0,93.09,66064.0,93.02,93.14,93.0,93.09,66064.0
2025-05-23 12:55:00,93.09,93.16,92.98,93.01,79569.0,93.09,93.16,92.98,93.01,79569.0
2025-05-23 13:00:00,93.0,93.19,92.93,93.19,48210.0,93.0,93.19,92.93,93.19,48210.0
2025-05-23 13:05:00,93.18,93.4,93.13,93.38,60557.0,93.18,93.4,93.13,93.38,60557.0
2025-05-23 13:10:00,93.37,93.48,93.28,93.45,88458.0,93.37,93.48,93.28,93.45,88458.0
2025-05-23 13:15:00,93.43,93.64,93.42,93.57,69390.0,93.43,93.64,93.42,93.57,69390.0
2025-05-23 13:20:00,93.58,93.75,93.54,93.7,62374.0,93.58,93.75,93.54,93.7,62374.0
2025-05-23 13:25:00,93.7,93.82,93.57,93.81,117591.0,93.7,93.82,93.57,93.81,117591.0
2025-05-23 13:30:00,93.81,93.81,93.53,93.61,106858.0,93.81,93.81,93.53,93.61,106858.0
2025-05-23 13:35:00,93.6,93.76,93.56,93.7,60466.0,93.6,93.76,93.56,93.7,60466.0
2025-05-23 13:40:00,93.69,93.72,93.42,93.54,56651.0,93.69,93.72,93.42,93.54,56651.0
2025-05-23 13:45:00,93.51,93.59,93.47,93.54,32007.0,93.51,93.59,93.47,93.54,32007.0
2025-05-23 13:50:00,93.54,93.78,93.54,93.68,44690.0,93.54,93.78,93.54,93.68,44690.0
2025-05-23 13:55:00,93.69,93.7,93.44,93.54,35390.0,93.69,93.7,93.44,93.54,35390.0
2025-05-23 14:00:00,93.54,93.69,93.43,93.48,59431.0,93.54,93.69,93.43,93.48,59431.0
2025-05-23 14:05:00,93.5,93.77,93.5,93.69,43657.0,93.5,93.77,93.5,93.69,43657.0
2025-05-23 14:10:00,93.69,93.72,93.57,93.71,56126.0,93.69,93.72,93.57,93.71,56126.0
2025-05-23 14:15:00,93.7,93.84,93.44,93.5,82212.0,93.7,93.84,93.44,93.5,82212.0
2025-05-23 14:20:00,93.5,93.5,93.19,93.49,105916.0,93.5,93.5,93.19,93.49,105916.0
2025-05-23 14:25:00,93.52,93.62,93.35,93.48,56048.0,93.52,93.62,93.35,93.48,56048.0
2025-05-23 14:30:00,93.5,93.6,93.45,93.57,64639.0,93.5,93.6,93.45,93.57,64639.0
2025-05-23 14:35:00,93.57,93.66,93.45,93.48,43492.0,93.57,93.66,93.45,93.48,43492.0
2025-05-23 14:40:00,93.48,93.54,93.29,93.3,57523.0,93.48,93.54,93.29,93.3,57523.0
2025-05-23 14:45:00,93.31,93.48,93.2,93.46,63721.0,93.31,93.48,93.2,93.46,63721.0
2025-05-23 14:50:00,93.46,93.56,93.38,93.55,37092.0,93.46,93.56,93.38,93.55,37092.0
2025-05-23 14:55:00,93.54,93.58,93.42,93.46,41271.0,93.54,93.58,93.42,93.46,41271.0
2025-05-23 15:00:00,93.45,93.5,93.35,93.38,60847.0,93.45,93.5,93.35,93.38,60847.0
2025-05-23 15:05:00,93.39,93.69,93.37,93.67,70844.0,93.39,93.69,93.37,93.67,70844.0
2025-05-23 15:10:00,93.68,93.82,93.67,93.79,87227.0,93.68,93.82,93.67,93.79,87227.0
2025-05-23 15:15:00,93.76,93.76,93.59,93.66,74435.0,93.76,93.76,93.59,93.66,74435.0
2025-05-23 15:20:00,93.63,93.63,93.38,93.48,153076.0,93.63,93.63,93.38,93.48,153076.0
2025-05-23 15:25:00,93.48,93.5,93.28,93.45,162837.0,93.48,93.5,93.28,93.45,162837.0
2025-05-23 15:30:00,93.44,93.69,93.39,93.67,104190.0,93.44,93.69,93.39,93.67,104190.0
2025-05-23 15:35:00,93.68,93.72,93.52,93.72,118071.0,93.68,93.72,93.52,93.72,118071.0
2025-05-23 15:40:00,93.73,93.78,93.55,93.58,88484.0,93.73,93.78,93.55,93.58,88484.0
2025-05-23 15:45:00,93.57,93.64,93.42,93.5,126935.0,93.57,93.64,93.42,93.5,126935.0
2025-05-23 15:50:00,93.51,93.54,93.17,93.39,304938.0,93.51,93.54,93.17,93.39,304938.0
2025-05-23 15:55:00,93.38,93.5,93.21,93.38,574047.0,93.38,93.5,93.21,93.38,574047.0
2025-05-27 09:30:00,95.18,95.4,94.32,94.45,498385.0,95.18,95.4,94.32,94.45,498385.0
2025-05-27 09:35:00,94.45,94.69,94.19,94.62,256765.0,94.45,94.69,94.19,94.62,256765.0
2025-05-27 09:40:00,94.61,95.0,94.52,94.88,221694.0,94.61,95.0,94.52,94.88,221694.0
2025-05-27 09:45:00,94.89,95.39,94.82,95.19,200478.0,94.89,95.39,94.82,95.19,200478.0
2025-05-27 09:50:00,95.18,95.44,95.11,95.39,219097.0,95.18,95.44,95.11,95.39,219097.0
2025-05-27 09:55:00,95.37,95.58,95.32,95.52,161310.0,95.37,95.58,95.32,95.52,161310.0
2025-05-27 10:00:00,95.49,95.95,95.48,95.84,297622.0,95.49,95.95,95.48,95.84,297622.0
2025-05-27 10:05:00,95.84,96.06,95.81,95.85,338029.0,95.84,96.06,95.81,95.85,338029.0
2025-05-27 10:10:00,95.86,96.02,95.8,95.85,199940.0,95.86,96.02,95.8,95.85,199940.0
2025-05-27 10:15:00,95.85,96.04,95.65,96.02,161775.0,95.85,96.04,95.65,96.02,161775.0
2025-05-27 10:20:00,96.02,96.17,96.01,96.07,161970.0,96.02,96.17,96.01,96.07,161970.0
2025-05-27 10:25:00,96.06,96.22,95.93,95.93,123088.0,96.06,96.22,95.93,95.93,123088.0
2025-05-27 10:30:00,95.96,96.34,95.94,96.29,238225.0,95.96,96.34,95.94,96.29,238225.0
2025-05-27 10:35:00,96.25,96.25,95.99,96.15,133601.0,96.25,96.25,95.99,96.15,133601.0
2025-05-27 10:40:00,96.15,96.17,95.92,96.14,230399.0,96.15,96.17,95.92,96.14,230399.0
2025-05-27 10:45:00,96.15,96.16,95.97,96.01,95953.0,96.15,96.16,95.97,96.01,95953.0
2025-05-27 10:50:00,96.02,96.13,95.97,96.09,101652.0,96.02,96.13,95.97,96.09,101652.0
2025-05-27 10:55:00,96.07,96.12,95.96,96.03,80514.0,96.07,96.12,95.96,96.03,80514.0
2025-05-27 11:00:00,96.03,96.25,95.99,96.11,94990.0,96.03,96.25,95.99,96.11,94990.0
2025-05-27 11:05:00,96.11,96.34,96.08,96.25,117337.0,96.11,96.34,96.08,96.25,117337.0
2025-05-27 11:10:00,96.25,96.28,96.11,96.26,119340.0,96.25,96.28,96.11,96.26,119340.0
2025-05-27 11:15:00,96.25,96.3,96.13,96.15,102251.0,96.25,96.3,96.13,96.15,102251.0
2025-05-27 11:20:00,96.13,96.16,95.95,96.1,110873.0,96.13,96.16,95.95,96.1,110873.0
2025-05-27 11:25:00,96.1,96.3,96.06,96.26,149894.0,96.1,96.3,96.06,96.26,149894.0
2025-05-27 11:30:00,96.25,96.35,96.15,96.3,87068.0,96.25,96.35,96.15,96.3,87068.0
2025-05-27 11:35:00,96.29,96.32,96.19,96.27,69771.0,96.29,96.32,96.19,96.27,69771.0
2025-05-27 11:40:00,96.26,96.34,96.13,96.28,64326.0,96.26,96.34,96.13,96.28,64326.0
2025-05-27 11:45:00,96.28,96.32,96.24,96.29,88158.0,96.28,96.32,96.24,96.29,88158.0
2025-05-27 11:50:00,96.29,96.44,96.25,96.42,119963.0,96.29,96.44,96.25,96.42,119963.0
2025-05-27 11:55:00,96.42,96.46,96.17,96.2,107374.0,96.42,96.46,96.17,96.2,107374.0
2025-05-27 12:00:00,96.19,96.23,96.13,96.22,151745.0,96.19,96.23,96.13,96.22,151745.0
2025-05-27 12:05:00,96.22,96.29,96.14,96.17,160654.0,96.22,96.29,96.14,96.17,160654.0
2025-05-27 12:10:00,96.15,96.4,96.15,96.34,79565.0,96.15,96.4,96.15,96.34,79565.0
2025-05-27 12:15:00,96.35,96.38,96.26,96.36,84676.0,96.35,96.38,96.26,96.36,84676.0
2025-05-27 12:20:00,96.37,96.41,96.3,96.39,104381.0,96.37,96.41,96.3,96.39,104381.0
2025-05-27 12:25:00,96.39,96.41,96.21,96.24,60933.0,96.39,96.41,96.21,96.24,60933.0
2025-05-27 12:30:00,96.23,96.36,96.22,96.28,44242.0,96.23,96.36,96.22,96.28,44242.0
2025-05-27 12:35:00,96.28,96.34,96.17,96.31,78620.0,96.28,96.34,96.17,96.31,78620.0
2025-05-27 12:40:00,96.3,96.33,96.16,96.22,56582.0,96.3,96.33,96.16,96.22,56582.0
2025-05-27 12:45:00,96.22,96.25,96.14,96.18,70742.0,96.22,96.25,96.14,96.18,70742.0
2025-05-27 12:50:00,96.19,96.23,96.14,96.15,40408.0,96.19,96.23,96.14,96.15,40408.0
2025-05-27 12:55:00,96.16,96.17,95.91,95.96,109018.0,96.16,96.17,95.91,95.96,109018.0
2025-05-27 13:00:00,95.97,96.34,95.95,96.27,93888.0,95.97,96.34,95.95,96.27,93888.0
2025-05-27 13:05:00,96.28,96.39,96.27,96.33,130481.0,96.28,96.39,96.27,96.33,130481.0
2025-05-27 13:10:00,96.33,96.33,96.16,96.21,59798.0,96.33,96.33,96.16,96.21,59798.0
2025-05-27 13:15:00,96.2,96.33,96.13,96.25,65295.0,96.2,96.33,96.13,96.25,65295.0
2025-05-27 13:20:00,96.26,96.4,96.26,96.39,80046.0,96.26,96.4,96.26,96.39,80046.0
2025-05-27 13:25:00,96.38,96.4,96.3,96.34,55892.0,96.38,96.4,96.3,96.34,55892.0
2025-05-27 13:30:00,96.34,96.34,96.1,96.2,70996.0,96.34,96.34,96.1,96.2,70996.0
2025-05-27 13:35:00,96.2,96.31,96.2,96.29,69152.0,96.2,96.31,96.2,96.29,69152.0
2025-05-27 13:40:00,96.28,96.38,96.26,96.34,68712.0,96.28,96.38,96.26,96.34,68712.0
2025-05-27 13:45:00,96.35,96.63,96.33,96.62,134575.0,96.35,96.63,96.33,96.62,134575.0
2025-05-27 13:50:00,96.61,96.66,96.47,96.56,89164.0,96.61,96.66,96.47,96.56,89164.0
2025-05-27 13:55:00,96.56,96.63,96.48,96.48,49883.0,96.56,96.63,96.48,96.48,49883.0
2025-05-27 14:00:00,96.48,96.63,96.47,96.6,63373.0,96.48,96.63,96.47,96.6,63373.0
2025-05-27 14:05:00,96.59,96.7,96.55,96.67,67926.0,96.59,96.7,96.55,96.67,67926.0
2025-05-27 14:10:00,96.67,96.67,96.55,96.62,55407.0,96.67,96.67,96.55,96.62,55407.0
2025-05-27 14:15:00,96.63,96.64,96.49,96.49,39046.0,96.63,96.64,96.49,96.49,39046.0
2025-05-27 14:20:00,96.48,96.49,96.33,96.46,70095.0,96.48,96.49,96.33,96.46,70095.0
2025-05-27 14:25:00,96.44,96.49,96.39,96.41,42286.0,96.44,96.49,96.39,96.41,42286.0
2025-05-27 14:30:00,96.42,96.47,96.35,96.37,47118.0,96.42,96.47,96.35,96.37,47118.0
2025-05-27 14:35:00,96.37,96.45,96.36,96.4,37857.0,96.37,96.45,96.36,96.4,37857.0
2025-05-27 14:40:00,96.4,96.47,96.33,96.38,54800.0,96.4,96.47,96.33,96.38,54800.0
2025-05-27 14:45:00,96.37,96.48,96.35,96.44,59728.0,96.37,96.48,96.35,96.44,59728.0
2025-05-27 14:50:00,96.44,96.47,96.38,96.4,68657.0,96.44,96.47,96.38,96.4,68657.0
2025-05-27 14:55:00,96.4,96.42,96.31,96.34,81446.0,96.4,96.42,96.31,96.34,81446.0
2025-05-27 15:00:00,96.33,96.35,96.2,96.26,99091.0,96.33,96.35,96.2,96.26,99091.0
2025-05-27 15:05:00,96.27,96.31,96.22,96.25,73782.0,96.27,96.31,96.22,96.25,73782.0
2025-05-27 15:10:00,96.26,96.29,96.13,96.17,93182.0,96.26,96.29,96.13,96.17,93182.0
2025-05-27 15:15:00,96.18,96.18,96.05,96.12,116621.0,96.18,96.18,96.05,96.12,116621.0
2025-05-27 15:20:00,96.11,96.17,96.04,96.15,110977.0,96.11,96.17,96.04,96.15,110977.0
2025-05-27 15:25:00,96.14,96.14,95.95,95.99,171095.0,96.14,96.14,95.95,95.99,171095.0
2025-05-27 15:30:00,95.98,96.03,95.78,95.88,177613.0,95.98,96.03,95.78,95.88,177613.0
2025-05-27 15:35:00,95.88,95.95,95.72,95.95,251900.0,95.88,95.95,95.72,95.95,251900.0
2025-05-27 15:40:00,95.94,96.02,95.86,95.87,271587.0,95.94,96.02,95.86,95.87,271587.0
2025-05-27 15:45:00,95.87,95.91,95.77,95.8,152463.0,95.87,95.91,95.77,95.8,152463.0
2025-05-27 15:50:00,95.8,96.19,95.77,96.15,300158.0,95.8,96.19,95.77,96.15,300158.0
2025-05-27 15:55:00,96.14,96.4,96.08,96.37,799458.0,96.14,96.4,96.08,96.37,799458.0
2025-05-28 09:30:00,96.67,96.81,96.1,96.15,341290.0,96.67,96.81,96.1,96.15,341290.0
2025-05-28 09:35:00,96.14,96.48,96.02,96.45,121608.0,96.14,96.48,96.02,96.45,121608.0
2025-05-28 09:40:00,96.44,96.65,96.4,96.56,117614.0,96.44,96.65,96.4,96.56,117614.0
2025-05-28 09:45:00,96.55,96.66,96.03,96.03,117745.0,96.55,96.66,96.03,96.03,117745.0
2025-05-28 09:50:00,96.04,96.13,95.82,96.12,195573.0,96.04,96.13,95.82,96.12,195573.0
2025-05-28 09:55:00,96.12,96.22,95.96,95.98,126515.0,96.12,96.22,95.96,95.98,126515.0
2025-05-28 10:00:00,95.99,96.32,95.98,96.25,78002.0,95.99,96.32,95.98,96.25,78002.0
2025-05-28 10:05:00,96.24,96.43,96.18,96.18,87868.0,96.24,96.43,96.18,96.18,87868.0
2025-05-28 10:10:00,96.21,96.36,96.07,96.14,94486.0,96.21,96.36,96.07,96.14,94486.0
2025-05-28 10:15:00,96.17,96.26,96.01,96.21,74921.0,96.17,96.26,96.01,96.21,74921.0
2025-05-28 10:20:00,96.23,96.31,96.0,96.21,73459.0,96.23,96.31,96.0,96.21,73459.0
2025-05-28 10:25:00,96.2,96.21,95.99,96.08,50826.0,96.2,96.21,95.99,96.08,50826.0
2025-05-28 10:30:00,96.04,96.06,95.88,96.06,90339.0,96.04,96.06,95.88,96.06,90339.0
2025-05-28 10:35:00,96.09,96.1,95.87,95.98,55555.0,96.09,96.1,95.87,95.98,55555.0
2025-05-28 10:40:00,95.98,96.08,95.72,95.78,71494.0,95.98,96.08,95.72,95.78,71494.0
2025-05-28 10:45:00,95.76,96.01,95.7,96.01,101828.0,95.76,96.01,95.7,96.01,101828.0
2025-05-28 10:50:00,96.01,96.03,95.79,95.8,61796.0,96.01,96.03,95.79,95.8,61796.0
2025-05-28 10:55:00,95.81,95.83,95.6,95.67,70508.0,95.81,95.83,95.6,95.67,70508.0
2025-05-28 11:00:00,95.66,95.95,95.64,95.94,69371.0,95.66,95.95,95.64,95.94,69371.0
2025-05-28 11:05:00,95.93,96.17,95.91,96.16,64425.0,95.93,96.17,95.91,96.16,64425.0
2025-05-28 11:10:00,96.16,96.16,96.02,96.04,53134.0,96.16,96.16,96.02,96.04,53134.0
2025-05-28 11:15:00,96.04,96.26,96.04,96.25,51919.0,96.04,96.26,96.04,96.25,51919.0
2025-05-28 11:20:00,96.25,96.4,96.24,96.36,47458.0,96.25,96.4,96.24,96.36,47458.0
2025-05-28 11:25:00,96.37,96.38,96.23,96.25,49886.0,96.37,96.38,96.23,96.25,49886.0
2025-05-28 11:30:00,96.24,96.34,96.24,96.31,37199.0,96.24,96.34,96.24,96.31,37199.0
2025-05-28 11:35:00,96.32,96.35,96.21,96.32,52185.0,96.32,96.35,96.21,96.32,52185.0
2025-05-28 11:40:00,96.32,96.44,96.31,96.36,45367.0,96.32,96.44,96.31,96.36,45367.0
2025-05-28 11:45:00,96.34,96.36,96.26,96.34,31512.0,96.34,96.36,96.26,96.34,31512.0
2025-05-28 11:50:00,96.33,96.5,96.33,96.46,54472.0,96.33,96.5,96.33,96.46,54472.0
2025-05-28 11:55:00,96.46,96.48,96.13,96.17,56109.0,96.46,96.48,96.13,96.17,56109.0
2025-05-28 12:00:00,96.17,96.55,96.17,96.53,40719.0,96.17,96.55,96.17,96.53,40719.0
2025-05-28 12:05:00,96.53,96.62,96.49,96.62,72839.0,96.53,96.62,96.49,96.62,72839.0
2025-05-28 12:10:00,96.62,96.62,96.54,96.6,49373.0,96.62,96.62,96.54,96.6,49373.0
2025-05-28 12:15:00,96.6,96.64,96.47,96.59,46226.0,96.6,96.64,96.47,96.59,46226.0
2025-05-28 12:20:00,96.58,96.6,96.52,96.56,39265.0,96.58,96.6,96.52,96.56,39265.0
2025-05-28 12:25:00,96.56,96.72,96.55,96.67,60914.0,96.56,96.72,96.55,96.67,60914.0
2025-05-28 12:30:00,96.67,96.75,96.61,96.62,49840.0,96.67,96.75,96.61,96.62,49840.0
2025-05-28 12:35:00,96.62,96.74,96.58,96.7,75323.0,96.62,96.74,96.58,96.7,75323.0
2025-05-28 12:40:00,96.69,96.7,96.51,96.59,37108.0,96.69,96.7,96.51,96.59,37108.0
2025-05-28 12:45:00,96.61,96.61,96.47,96.48,45315.0,96.61,96.61,96.47,96.48,45315.0
2025-05-28 12:50:00,96.47,96.48,96.33,96.39,40575.0,96.47,96.48,96.33,96.39,40575.0
2025-05-28 12:55:00,96.4,96.51,96.38,96.5,42492.0,96.4,96.51,96.38,96.5,42492.0
2025-05-28 13:00:00,96.48,96.66,96.43,96.61,52052.0,96.48,96.66,96.43,96.61,52052.0
2025-05-28 13:05:00,96.57,96.63,96.51,96.55,23908.0,96.57,96.63,96.51,96.55,23908.0
2025-05-28 13:10:00,96.55,96.68,96.51,96.62,42161.0,96.55,96.68,96.51,96.62,42161.0
2025-05-28 13:15:00,96.61,96.64,96.53,96.62,79901.0,96.61,96.64,96.53,96.62,79901.0
2025-05-28 13:20:00,96.62,96.64,96.54,96.58,36575.0,96.62,96.64,96.54,96.58,36575.0
2025-05-28 13:25:00,96.58,96.59,96.45,96.55,39309.0,96.58,96.59,96.45,96.55,39309.0
2025-05-28 13:30:00,96.55,96.55,96.35,96.42,67982.0,96.55,96.55,96.35,96.42,67982.0
2025-05-28 13:35:00,96.4,96.45,96.32,96.36,56557.0,96.4,96.45,96.32,96.36,56557.0
2025-05-28 13:40:00,96.35,96.37,96.23,96.3,31716.0,96.35,96.37,96.23,96.3,31716.0
2025-05-28 13:45:00,96.29,96.53,96.28,96.52,40983.0,96.29,96.53,96.28,96.52,40983.0
2025-05-28 13:50:00,96.52,96.54,96.42,96.48,40238.0,96.52,96.54,96.42,96.48,40238.0
2025-05-28 13:55:00,96.47,96.6,96.46,96.55,52272.0,96.47,96.6,96.46,96.55,52272.0
2025-05-28 14:00:00,96.53,96.72,96.52,96.72,66783.0,96.53,96.72,96.52,96.72,66783.0
2025-05-28 14:05:00,96.72,96.81,96.63,96.79,52792.0,96.72,96.81,96.63,96.79,52792.0
2025-05-28 14:10:00,96.8,97.03,96.79,97.01,101346.0,96.8,97.03,96.79,97.01,101346.0
2025-05-28 14:15:00,97.03,97.03,96.78,96.8,51651.0,97.03,97.03,96.78,96.8,51651.0
2025-05-28 14:20:00,96.79,96.91,96.69,96.9,47626.0,96.79,96.91,96.69,96.9,47626.0
2025-05-28 14:25:00,96.9,96.92,96.79,96.81,36763.0,96.9,96.92,96.79,96.81,36763.0
2025-05-28 14:30:00,96.8,96.85,96.73,96.8,30076.0,96.8,96.85,96.73,96.8,30076.0
2025-05-28 14:35:00,96.78,97.0,96.77,96.98,69257.0,96.78,97.0,96.77,96.98,69257.0
2025-05-28 14:40:00,96.98,97.05,96.94,96.97,34109.0,96.98,97.05,96.94,96.97,34109.0
2025-05-28 14:45:00,96.97,97.05,96.95,96.96,61615.0,96.97,97.05,96.95,96.96,61615.0
2025-05-28 14:50:00,96.96,97.0,96.58,96.74,141620.0,96.96,97.0,96.58,96.74,141620.0
2025-05-28 14:55:00,96.73,97.07,96.68,97.04,99232.0,96.73,97.07,96.68,97.04,99232.0
2025-05-28 15:00:00,97.02,97.17,96.95,97.15,75700.0,97.02,97.17,96.95,97.15,75700.0
2025-05-28 15:05:00,97.14,97.19,97.04,97.18,56001.0,97.14,97.19,97.04,97.18,56001.0
2025-05-28 15:10:00,97.18,97.21,96.88,97.05,109085.0,97.18,97.21,96.88,97.05,109085.0
2025-05-28 15:15:00,97.06,97.1,96.66,96.78,133345.0,97.06,97.1,96.66,96.78,133345.0
2025-05-28 15:20:00,96.79,96.84,96.67,96.78,39309.0,96.79,96.84,96.67,96.78,39309.0
2025-05-28 15:25:00,96.78,96.89,96.72,96.83,81256.0,96.78,96.89,96.72,96.83,81256.0
2025-05-28 15:30:00,96.83,96.9,96.74,96.86,91389.0,96.83,96.9,96.74,96.86,91389.0
2025-05-28 15:35:00,96.85,96.85,96.55,96.59,76592.0,96.85,96.85,96.55,96.59,76592.0
2025-05-28 15:40:00,96.59,96.64,96.48,96.52,110329.0,96.59,96.64,96.48,96.52,110329.0
2025-05-28 15:45:00,96.52,96.6,96.44,96.48,126884.0,96.52,96.6,96.44,96.48,126884.0
2025-05-28 15:50:00,96.48,96.48,96.07,96.31,186384.0,96.48,96.48,96.07,96.31,186384.0
2025-05-28 15:55:00,96.31,96.41,96.09,96.19,563185.0,96.31,96.41,96.09,96.19,563185.0
2025-05-29 09:30:00,98.52,99.63,98.5,99.0,775149.0,98.52,99.63,98.5,99.0,775149.0
2025-05-29 09:35:00,98.97,99.05,97.74,97.78,431739.0,98.97,99.05,97.74,97.78,431739.0
2025-05-29 09:40:00,97.77,98.08,97.47,97.53,344406.0,97.77,98.08,97.47,97.53,344406.0
2025-05-29 09:45:00,97.52,97.64,97.02,97.13,371970.0,97.52,97.64,97.02,97.13,371970.0
2025-05-29 09:50:00,97.12,97.54,97.09,97.49,339718.0,97.12,97.54,97.09,97.49,339718.0
2025-05-29 09:55:00,97.49,97.59,96.88,97.23,391194.0,97.49,97.59,96.88,97.23,391194.0
2025-05-29 10:00:00,97.22,97.7,97.1,97.3,196007.0,97.22,97.7,97.1,97.3,196007.0
2025-05-29 10:05:00,97.29,97.29,96.21,96.23,233959.0,97.29,97.29,96.21,96.23,233959.0
2025-05-29 10:10:00,96.23,96.52,96.15,96.5,186202.0,96.23,96.52,96.15,96.5,186202.0
2025-05-29 10:15:00,96.45,96.52,96.16,96.35,170884.0,96.45,96.52,96.16,96.35,170884.0
2025-05-29 10:20:00,96.35,96.59,96.22,96.59,97905.0,96.35,96.59,96.22,96.59,97905.0
2025-05-29 10:25:00,96.57,97.03,96.56,96.9,176497.0,96.57,97.03,96.56,96.9,176497.0
2025-05-29 10:30:00,96.89,96.94,96.57,96.61,112121.0,96.89,96.94,96.57,96.61,112121.0
2025-05-29 10:35:00,96.61,96.81,96.55,96.64,69735.0,96.61,96.81,96.55,96.64,69735.0
2025-05-29 10:40:00,96.64,96.67,96.27,96.55,130581.0,96.64,96.67,96.27,96.55,130581.0
2025-05-29 10:45:00,96.55,96.73,96.5,96.66,55780.0,96.55,96.73,96.5,96.66,55780.0
2025-05-29 10:50:00,96.66,97.07,96.64,96.99,121667.0,96.66,97.07,96.64,96.99,121667.0
2025-05-29 10:55:00,96.98,97.21,96.95,97.18,126166.0,96.98,97.21,96.95,97.18,126166.0
2025-05-29 11:00:00,97.17,97.24,96.83,96.92,92494.0,97.17,97.24,96.83,96.92,92494.0
2025-05-29 11:05:00,96.94,96.99,96.75,96.83,53678.0,96.94,96.99,96.75,96.83,53678.0
2025-05-29 11:10:00,96.82,97.07,96.81,96.91,51416.0,96.82,97.07,96.81,96.91,51416.0
2025-05-29 11:15:00,96.9,97.15,96.89,97.02,46401.0,96.9,97.15,96.89,97.02,46401.0
2025-05-29 11:20:00,97.02,97.19,96.99,97.09,55339.0,97.02,97.19,96.99,97.09,55339.0
2025-05-29 11:25:00,97.06,97.27,97.02,97.15,85578.0,97.06,97.27,97.02,97.15,85578.0
2025-05-29 11:30:00,97.15,97.2,96.79,96.86,91033.0,97.15,97.2,96.79,96.86,91033.0
2025-05-29 11:35:00,96.85,97.05,96.81,96.81,59565.0,96.85,97.05,96.81,96.81,59565.0
2025-05-29 11:40:00,96.8,97.0,96.74,96.95,56228.0,96.8,97.0,96.74,96.95,56228.0
2025-05-29 11:45:00,96.95,97.04,96.81,96.88,61254.0,96.95,97.04,96.81,96.88,61254.0
2025-05-29 11:50:00,96.88,97.13,96.87,97.0,43787.0,96.88,97.13,96.87,97.0,43787.0
2025-05-29 11:55:00,97.01,97.06,96.38,96.43,76354.0,97.01,97.06,96.38,96.43,76354.0
2025-05-29 12:00:00,96.43,96.48,96.13,96.4,98537.0,96.43,96.48,96.13,96.4,98537.0
2025-05-29 12:05:00,96.4,96.56,96.35,96.55,37812.0,96.4,96.56,96.35,96.55,37812.0
2025-05-29 12:10:00,96.53,96.75,96.49,96.75,63919.0,96.53,96.75,96.49,96.75,63919.0
2025-05-29 12:15:00,96.75,96.97,96.75,96.9,72296.0,96.75,96.97,96.75,96.9,72296.0
2025-05-29 12:20:00,96.89,96.99,96.81,96.93,65683.0,96.89,96.99,96.81,96.93,65683.0
2025-05-29 12:25:00,96.93,97.12,96.92,97.09,56376.0,96.93,97.12,96.92,97.09,56376.0
2025-05-29 12:30:00,97.07,97.19,97.04,97.12,51438.0,97.07,97.19,97.04,97.12,51438.0
2025-05-29 12:35:00,97.12,97.28,97.09,97.17,73637.0,97.12,97.28,97.09,97.17,73637.0
2025-05-29 12:40:00,97.18,97.31,97.16,97.25,59440.0,97.18,97.31,97.16,97.25,59440.0
2025-05-29 12:45:00,97.26,97.35,97.25,97.28,54451.0,97.26,97.35,97.25,97.28,54451.0
2025-05-29 12:50:00,97.28,97.32,97.18,97.18,60421.0,97.28,97.32,97.18,97.18,60421.0
2025-05-29 12:55:00,97.18,97.52,97.17,97.41,142951.0,97.18,97.52,97.17,97.41,142951.0
2025-05-29 13:00:00,97.4,97.59,97.39,97.44,51282.0,97.4,97.59,97.39,97.44,51282.0
2025-05-29 13:05:00,97.43,97.52,97.35,97.4,59502.0,97.43,97.52,97.35,97.4,59502.0
2025-05-29 13:10:00,97.4,97.47,97.33,97.38,40459.0,97.4,97.47,97.33,97.38,40459.0
2025-05-29 13:15:00,97.41,97.44,97.12,97.17,50783.0,97.41,97.44,97.12,97.17,50783.0
2025-05-29 13:20:00,97.16,97.25,97.08,97.13,46552.0,97.16,97.25,97.08,97.13,46552.0
2025-05-29 13:25:00,97.13,97.23,97.02,97.14,65426.0,97.13,97.23,97.02,97.14,65426.0
2025-05-29 13:30:00,97.11,97.32,97.06,97.28,63710.0,97.11,97.32,97.06,97.28,63710.0
2025-05-29 13:35:00,97.29,97.43,97.11,97.25,102627.0,97.29,97.43,97.11,97.25,102627.0
2025-05-29 13:40:00,97.23,97.4,97.2,97.28,39353.0,97.23,97.4,97.2,97.28,39353.0
2025-05-29 13:45:00,97.3,97.32,96.92,96.95,111175.0,97.3,97.32,96.92,96.95,111175.0
2025-05-29 13:50:00,96.95,97.12,96.94,97.0,95868.0,96.95,97.12,96.94,97.0,95868.0
2025-05-29 13:55:00,96.98,97.03,96.86,96.92,84886.0,96.98,97.03,96.86,96.92,84886.0
2025-05-29 14:00:00,96.91,97.03,96.89,96.99,86487.0,96.91,97.03,96.89,96.99,86487.0
2025-05-29 14:05:00,97.0,97.16,96.97,96.99,57577.0,97.0,97.16,96.97,96.99,57577.0
2025-05-29 14:10:00,97.0,97.04,96.86,96.97,50266.0,97.0,97.04,96.86,96.97,50266.0
2025-05-29 14:15:00,96.98,97.05,96.71,96.72,50002.0,96.98,97.05,96.71,96.72,50002.0
2025-05-29 14:20:00,96.72,96.72,96.39,96.4,142774.0,96.72,96.72,96.39,96.4,142774.0
2025-05-29 14:25:00,96.41,96.5,96.28,96.37,79268.0,96.41,96.5,96.28,96.37,79268.0
2025-05-29 14:30:00,96.38,96.65,96.38,96.59,68533.0,96.38,96.65,96.38,96.59,68533.0
2025-05-29 14:35:00,96.6,96.7,96.6,96.66,35644.0,96.6,96.7,96.6,96.66,35644.0
2025-05-29 14:40:00,96.65,96.66,96.5,96.58,85638.0,96.65,96.66,96.5,96.58,85638.0
2025-05-29 14:45:00,96.58,96.73,96.54,96.56,46522.0,96.58,96.73,96.54,96.56,46522.0
2025-05-29 14:50:00,96.56,96.71,96.55,96.66,59343.0,96.56,96.71,96.55,96.66,59343.0
2025-05-29 14:55:00,96.64,96.7,96.27,96.35,68029.0,96.64,96.7,96.27,96.35,68029.0
2025-05-29 15:00:00,96.37,96.6,96.34,96.51,72705.0,96.37,96.6,96.34,96.51,72705.0
2025-05-29 15:05:00,96.51,96.53,96.2,96.27,165653.0,96.51,96.53,96.2,96.27,165653.0
2025-05-29 15:10:00,96.27,96.37,96.15,96.16,82454.0,96.27,96.37,96.15,96.16,82454.0
2025-05-29 15:15:00,96.16,96.37,96.11,96.31,86583.0,96.16,96.37,96.11,96.31,86583.0
2025-05-29 15:20:00,96.3,96.5,96.29,96.41,81427.0,96.3,96.5,96.29,96.41,81427.0
2025-05-29 15:25:00,96.41,96.5,96.29,96.29,68261.0,96.41,96.5,96.29,96.29,68261.0
2025-05-29 15:30:00,96.3,96.38,96.22,96.37,91545.0,96.3,96.38,96.22,96.37,91545.0
2025-05-29 15:35:00,96.36,96.39,96.27,96.31,86804.0,96.36,96.39,96.27,96.31,86804.0
2025-05-29 15:40:00,96.31,96.46,96.29,96.31,94189.0,96.31,96.46,96.29,96.31,94189.0
2025-05-29 15:45:00,96.3,96.55,96.29,96.43,166884.0,96.3,96.55,96.29,96.43,166884.0
2025-05-29 15:50:00,96.43,96.69,96.27,96.41,211103.0,96.43,96.69,96.27,96.41,211103.0
2025-05-29 15:55:00,96.41,96.83,96.38,96.81,623458.0,96.41,96.83,96.38,96.81,623458.0
2025-05-30 09:30:00,96.03,96.61,95.16,95.19,344551.0,96.03,96.61,95.16,95.19,344551.0
2025-05-30 09:35:00,95.18,95.22,94.65,94.98,306135.0,95.18,95.22,94.65,94.98,306135.0
2025-05-30 09:40:00,95.0,95.12,94.07,94.07,238903.0,95.0,95.12,94.07,94.07,238903.0
2025-05-30 09:45:00,94.07,94.42,94.0,94.24,263231.0,94.07,94.42,94.0,94.24,263231.0
2025-05-30 09:50:00,94.24,94.26,93.47,93.48,294730.0,94.24,94.26,93.47,93.48,294730.0
2025-05-30 09:55:00,93.47,93.58,93.28,93.4,277807.0,93.47,93.58,93.28,93.4,277807.0
2025-05-30 10:00:00,93.39,94.31,93.39,94.22,227388.0,93.39,94.31,93.39,94.22,227388.0
2025-05-30 10:05:00,94.22,94.66,94.21,94.48,196016.0,94.22,94.66,94.21,94.48,196016.0
2025-05-30 10:10:00,94.48,94.53,94.28,94.48,77682.0,94.48,94.53,94.28,94.48,77682.0
2025-05-30 10:15:00,94.47,94.47,94.13,94.31,87202.0,94.47,94.47,94.13,94.31,87202.0
2025-05-30 10:20:00,94.34,94.49,94.26,94.42,70144.0,94.34,94.49,94.26,94.42,70144.0
2025-05-30 10:25:00,94.43,94.72,94.35,94.7,131697.0,94.43,94.72,94.35,94.7,131697.0
2025-05-30 10:30:00,94.69,94.78,94.53,94.59,80328.0,94.69,94.78,94.53,94.59,80328.0
2025-05-30 10:35:00,94.6,94.99,94.53,94.93,91157.0,94.6,94.99,94.53,94.93,91157.0
2025-05-30 10:40:00,94.93,94.94,94.69,94.76,48759.0,94.93,94.94,94.69,94.76,48759.0
2025-05-30 10:45:00,94.75,94.89,94.62,94.83,130370.0,94.75,94.89,94.62,94.83,130370.0
2025-05-30 10:50:00,94.82,94.94,94.73,94.88,104926.0,94.82,94.94,94.73,94.88,104926.0
2025-05-30 10:55:00,94.86,95.04,94.63,94.7,120554.0,94.86,95.04,94.63,94.7,120554.0
2025-05-30 11:00:00,94.69,94.86,94.68,94.76,66099.0,94.69,94.86,94.68,94.76,66099.0
2025-05-30 11:05:00,94.73,94.86,94.69,94.77,52191.0,94.73,94.86,94.69,94.77,52191.0
2025-05-30 11:10:00,94.77,94.78,94.56,94.56,57839.0,94.77,94.78,94.56,94.56,57839.0
2025-05-30 11:15:00,94.59,94.75,94.48,94.54,59106.0,94.59,94.75,94.48,94.54,59106.0
2025-05-30 11:20:00,94.53,94.79,94.52,94.72,50042.0,94.53,94.79,94.52,94.72,50042.0
2025-05-30 11:25:00,94.7,94.98,94.66,94.87,52793.0,94.7,94.98,94.66,94.87,52793.0
2025-05-30 11:30:00,94.85,94.9,94.53,94.63,94500.0,94.85,94.9,94.53,94.63,94500.0
2025-05-30 11:35:00,94.63,94.65,94.32,94.42,94230.0,94.63,94.65,94.32,94.42,94230.0
2025-05-30 11:40:00,94.42,94.48,94.22,94.29,99609.0,94.42,94.48,94.22,94.29,99609.0
2025-05-30 11:45:00,94.28,94.34,94.15,94.31,59607.0,94.28,94.34,94.15,94.31,59607.0
2025-05-30 11:50:00,94.32,94.44,94.26,94.37,85819.0,94.32,94.44,94.26,94.37,85819.0
2025-05-30 11:55:00,94.37,94.43,94.25,94.27,31554.0,94.37,94.43,94.25,94.27,31554.0
2025-05-30 12:00:00,94.27,94.3,94.03,94.07,77762.0,94.27,94.3,94.03,94.07,77762.0
2025-05-30 12:05:00,94.06,94.36,94.03,94.32,68885.0,94.06,94.36,94.03,94.32,68885.0
2025-05-30 12:10:00,94.34,94.35,94.15,94.24,41377.0,94.34,94.35,94.15,94.24,41377.0
2025-05-30 12:15:00,94.23,94.27,93.99,94.08,70227.0,94.23,94.27,93.99,94.08,70227.0
2025-05-30 12:20:00,94.08,94.15,93.92,94.01,78763.0,94.08,94.15,93.92,94.01,78763.0
2025-05-30 12:25:00,94.02,94.14,93.42,93.55,292091.0,94.02,94.14,93.42,93.55,292091.0
2025-05-30 12:30:00,93.57,93.59,92.58,92.8,292564.0,93.57,93.59,92.58,92.8,292564.0
2025-05-30 12:35:00,92.78,93.17,92.65,93.11,305426.0,92.78,93.17,92.65,93.11,305426.0
2025-05-30 12:40:00,93.11,93.23,92.72,92.81,184761.0,93.11,93.23,92.72,92.81,184761.0
2025-05-30 12:45:00,92.81,92.85,92.48,92.55,155984.0,92.81,92.85,92.48,92.55,155984.0
2025-05-30 12:50:00,92.55,92.55,92.22,92.3,124791.0,92.55,92.55,92.22,92.3,124791.0
2025-05-30 12:55:00,92.3,92.8,92.26,92.8,146120.0,92.3,92.8,92.26,92.8,146120.0
2025-05-30 13:00:00,92.78,93.24,92.65,93.23,155988.0,92.78,93.24,92.65,93.23,155988.0
2025-05-30 13:05:00,93.23,93.63,93.23,93.61,121375.0,93.23,93.63,93.23,93.61,121375.0
2025-05-30 13:10:00,93.62,93.71,93.49,93.6,142828.0,93.62,93.71,93.49,93.6,142828.0
2025-05-30 13:15:00,93.6,93.69,93.51,93.66,101205.0,93.6,93.69,93.51,93.66,101205.0
2025-05-30 13:20:00,93.66,93.7,93.42,93.58,124724.0,93.66,93.7,93.42,93.58,124724.0
2025-05-30 13:25:00,93.57,93.75,93.52,93.73,87144.0,93.57,93.75,93.52,93.73,87144.0
2025-05-30 13:30:00,93.75,93.89,93.71,93.88,70788.0,93.75,93.89,93.71,93.88,70788.0
2025-05-30 13:35:00,93.85,94.05,93.85,93.95,45068.0,93.85,94.05,93.85,93.95,45068.0
2025-05-30 13:40:00,93.96,94.01,93.84,93.86,58003.0,93.96,94.01,93.84,93.86,58003.0
2025-05-30 13:45:00,93.88,93.97,93.72,93.95,73818.0,93.88,93.97,93.72,93.95,73818.0
2025-05-30 13:50:00,93.94,94.16,93.94,94.13,65196.0,93.94,94.16,93.94,94.13,65196.0
2025-05-30 13:55:00,94.12,94.14,93.84,93.85,81442.0,94.12,94.14,93.84,93.85,81442.0
2025-05-30 14:00:00,93.87,94.1,93.87,93.9,60736.0,93.87,94.1,93.87,93.9,60736.0
2025-05-30 14:05:00,93.89,94.4,93.89,94.35,128192.0,93.89,94.4,93.89,94.35,128192.0
2025-05-30 14:10:00,94.33,94.44,94.3,94.33,63592.0,94.33,94.44,94.3,94.33,63592.0
2025-05-30 14:15:00,94.32,94.57,94.19,94.55,115036.0,94.32,94.57,94.19,94.55,115036.0
2025-05-30 14:20:00,94.56,94.71,94.38,94.62,168011.0,94.56,94.71,94.38,94.62,168011.0
2025-05-30 14:25:00,94.63,94.77,94.59,94.67,51866.0,94.63,94.77,94.59,94.67,51866.0
2025-05-30 14:30:00,94.68,94.8,94.54,94.56,95961.0,94.68,94.8,94.54,94.56,95961.0
2025-05-30 14:35:00,94.54,94.72,94.52,94.66,55902.0,94.54,94.72,94.52,94.66,55902.0
2025-05-30 14:40:00,94.66,94.68,94.42,94.42,55123.0,94.66,94.68,94.42,94.42,55123.0
2025-05-30 14:45:00,94.43,94.55,94.4,94.48,81403.0,94.43,94.55,94.4,94.48,81403.0
2025-05-30 14:50:00,94.46,94.62,94.39,94.54,87747.0,94.46,94.62,94.39,94.54,87747.0
2025-05-30 14:55:00,94.55,94.71,94.44,94.69,79842.0,94.55,94.71,94.44,94.69,79842.0
2025-05-30 15:00:00,94.68,94.83,94.62,94.77,122120.0,94.68,94.83,94.62,94.77,122120.0
2025-05-30 15:05:00,94.77,94.93,94.73,94.81,137018.0,94.77,94.93,94.73,94.81,137018.0
2025-05-30 15:10:00,94.81,94.98,94.8,94.97,138904.0,94.81,94.98,94.8,94.97,138904.0
2025-05-30 15:15:00,94.97,95.15,94.96,95.09,205126.0,94.97,95.15,94.96,95.09,205126.0
2025-05-30 15:20:00,95.08,95.22,94.89,95.2,131024.0,95.08,95.22,94.89,95.2,131024.0
2025-05-30 15:25:00,95.21,95.4,95.21,95.28,167300.0,95.21,95.4,95.21,95.28,167300.0
2025-05-30 15:30:00,95.29,95.3,94.99,95.19,152864.0,95.29,95.3,94.99,95.19,152864.0
2025-05-30 15:35:00,95.2,95.49,95.18,95.34,162743.0,95.2,95.49,95.18,95.34,162743.0
2025-05-30 15:40:00,95.36,95.42,95.14,95.16,111594.0,95.36,95.42,95.14,95.16,111594.0
2025-05-30 15:45:00,95.16,95.2,94.95,95.14,123708.0,95.16,95.2,94.95,95.14,123708.0
2025-05-30 15:50:00,95.14,95.36,94.84,94.84,325108.0,95.14,95.36,94.84,94.84,325108.0
2025-05-30 15:55:00,94.86,95.1,94.34,94.44,1826097.0,94.86,95.1,94.34,94.44,1826097.0
2025-06-02 09:30:00,94.63,95.58,94.42,95.47,346420.0,94.63,95.58,94.42,95.47,346420.0
2025-06-02 09:35:00,95.47,95.72,95.17,95.7,238012.0,95.47,95.72,95.17,95.7,238012.0
2025-06-02 09:40:00,95.68,95.75,94.89,94.9,167556.0,95.68,95.75,94.89,94.9,167556.0
2025-06-02 09:45:00,94.91,95.02,94.47,94.72,112359.0,94.91,95.02,94.47,94.72,112359.0
2025-06-02 09:50:00,94.73,94.9,94.59,94.89,89393.0,94.73,94.9,94.59,94.89,89393.0
2025-06-02 09:55:00,94.9,95.01,94.69,94.88,116712.0,94.9,95.01,94.69,94.88,116712.0
2025-06-02 10:00:00,94.86,94.86,94.4,94.68,192598.0,94.86,94.86,94.4,94.68,192598.0
2025-06-02 10:05:00,94.68,95.04,94.57,95.04,102052.0,94.68,95.04,94.57,95.04,102052.0
2025-06-02 10:10:00,95.03,95.15,94.86,95.1,100914.0,95.03,95.15,94.86,95.1,100914.0
2025-06-02 10:15:00,95.09,95.17,94.9,94.98,83333.0,95.09,95.17,94.9,94.98,83333.0
2025-06-02 10:20:00,94.97,95.33,94.92,95.21,99592.0,94.97,95.33,94.92,95.21,99592.0
2025-06-02 10:25:00,95.19,95.55,95.17,95.54,113405.0,95.19,95.55,95.17,95.54,113405.0
2025-06-02 10:30:00,95.53,95.59,95.28,95.58,103022.0,95.53,95.59,95.28,95.58,103022.0
2025-06-02 10:35:00,95.6,95.68,95.43,95.47,134257.0,95.6,95.68,95.43,95.47,134257.0
2025-06-02 10:40:00,95.48,95.7,95.45,95.69,128427.0,95.48,95.7,95.45,95.69,128427.0
2025-06-02 10:45:00,95.68,95.8,95.52,95.67,142631.0,95.68,95.8,95.52,95.67,142631.0
2025-06-02 10:50:00,95.66,95.77,95.52,95.54,58357.0,95.66,95.77,95.52,95.54,58357.0
2025-06-02 10:55:00,95.52,95.68,95.46,95.59,59405.0,95.52,95.68,95.46,95.59,59405.0
2025-06-02 11:00:00,95.6,95.93,95.6,95.65,137472.0,95.6,95.93,95.6,95.65,137472.0
2025-06-02 11:05:00,95.65,95.83,95.51,95.56,82501.0,95.65,95.83,95.51,95.56,82501.0
2025-06-02 11:10:00,95.54,95.79,95.44,95.79,134533.0,95.54,95.79,95.44,95.79,134533.0
2025-06-02 11:15:00,95.78,95.91,95.69,95.84,96979.0,95.78,95.91,95.69,95.84,96979.0
2025-06-02 11:20:00,95.85,96.04,95.75,95.99,132438.0,95.85,96.04,95.75,95.99,132438.0
2025-06-02 11:25:00,95.99,96.03,95.77,96.0,65306.0,95.99,96.03,95.77,96.0,65306.0
2025-06-02 11:30:00,96.01,96.08,95.89,95.93,50029.0,96.01,96.08,95.89,95.93,50029.0
2025-06-02 11:35:00,95.93,96.08,95.92,96.01,46491.0,95.93,96.08,95.92,96.01,46491.0
2025-06-02 11:40:00,96.01,96.25,95.96,96.23,70007.0,96.01,96.25,95.96,96.23,70007.0
2025-06-02 11:45:00,96.22,96.36,96.16,96.23,76627.0,96.22,96.36,96.16,96.23,76627.0
2025-06-02 11:50:00,96.23,96.53,96.22,96.43,107606.0,96.23,96.53,96.22,96.43,107606.0
2025-06-02 11:55:00,96.42,96.57,96.41,96.53,93167.0,96.42,96.57,96.41,96.53,93167.0
2025-06-02 12:00:00,96.54,96.55,96.35,96.55,120541.0,96.54,96.55,96.35,96.55,120541.0
2025-06-02 12:05:00,96.55,96.65,96.47,96.61,89007.0,96.55,96.65,96.47,96.61,89007.0
2025-06-02 12:10:00,96.62,96.78,96.6,96.75,92392.0,96.62,96.78,96.6,96.75,92392.0
2025-06-02 12:15:00,96.75,96.88,96.7,96.87,182820.0,96.75,96.88,96.7,96.87,182820.0
2025-06-02 12:20:00,96.87,96.94,96.8,96.88,153070.0,96.87,96.94,96.8,96.88,153070.0
2025-06-02 12:25:00,96.89,96.92,96.75,96.85,104182.0,96.89,96.92,96.75,96.85,104182.0
2025-06-02 12:30:00,96.85,97.09,96.84,97.06,126538.0,96.85,97.09,96.84,97.06,126538.0
2025-06-02 12:35:00,97.04,97.21,96.96,97.15,146316.0,97.04,97.21,96.96,97.15,146316.0
2025-06-02 12:40:00,97.13,97.19,96.97,97.03,126986.0,97.13,97.19,96.97,97.03,126986.0
2025-06-02 12:45:00,97.0,97.15,96.99,97.0,105938.0,97.0,97.15,96.99,97.0,105938.0
2025-06-02 12:50:00,96.98,97.23,96.91,97.23,121657.0,96.98,97.23,96.91,97.23,121657.0
2025-06-02 12:55:00,97.22,97.22,97.02,97.07,59206.0,97.22,97.22,97.02,97.07,59206.0
2025-06-02 13:00:00,97.09,97.3,97.06,97.29,102224.0,97.09,97.3,97.06,97.29,102224.0
2025-06-02 13:05:00,97.28,97.39,97.23,97.31,147006.0,97.28,97.39,97.23,97.31,147006.0
2025-06-02 13:10:00,97.3,97.38,97.26,97.29,83741.0,97.3,97.38,97.26,97.29,83741.0
2025-06-02 13:15:00,97.27,97.5,97.27,97.48,139197.0,97.27,97.5,97.27,97.48,139197.0
2025-06-02 13:20:00,97.45,97.47,97.31,97.36,77932.0,97.45,97.47,97.31,97.36,77932.0
2025-06-02 13:25:00,97.35,97.59,97.35,97.56,191182.0,97.35,97.59,97.35,97.56,191182.0
2025-06-02 13:30:00,97.56,97.64,97.46,97.54,100046.0,97.56,97.64,97.46,97.54,100046.0
2025-06-02 13:35:00,97.55,97.84,97.53,97.77,193851.0,97.55,97.84,97.53,97.77,193851.0
2025-06-02 13:40:00,97.77,97.82,97.6,97.73,196553.0,97.77,97.82,97.6,97.73,196553.0
2025-06-02 13:45:00,97.73,97.84,97.68,97.7,113188.0,97.73,97.84,97.68,97.7,113188.0
2025-06-02 13:50:00,97.7,97.79,97.63,97.73,115043.0,97.7,97.79,97.63,97.73,115043.0
2025-06-02 13:55:00,97.72,98.04,97.7,97.91,181457.0,97.72,98.04,97.7,97.91,181457.0
2025-06-02 14:00:00,97.9,98.05,97.89,98.05,159620.0,97.9,98.05,97.89,98.05,159620.0
2025-06-02 14:05:00,98.05,98.1,97.9,97.98,136692.0,98.05,98.1,97.9,97.98,136692.0
2025-06-02 14:10:00,97.99,98.24,97.97,98.19,142334.0,97.99,98.24,97.97,98.19,142334.0
2025-06-02 14:15:00,98.2,98.52,98.19,98.37,236594.0,98.2,98.52,98.19,98.37,236594.0
2025-06-02 14:20:00,98.37,98.49,98.28,98.4,236418.0,98.37,98.49,98.28,98.4,236418.0
2025-06-02 14:25:00,98.39,98.5,98.35,98.47,212684.0,98.39,98.5,98.35,98.47,212684.0
2025-06-02 14:30:00,98.47,98.69,98.44,98.59,192763.0,98.47,98.69,98.44,98.59,192763.0
2025-06-02 14:35:00,98.58,98.72,98.55,98.63,163698.0,98.58,98.72,98.55,98.63,163698.0
2025-06-02 14:40:00,98.64,98.82,98.63,98.77,155234.0,98.64,98.82,98.63,98.77,155234.0
2025-06-02 14:45:00,98.76,98.97,98.73,98.88,155789.0,98.76,98.97,98.73,98.88,155789.0
2025-06-02 14:50:00,98.87,99.11,98.82,99.11,231488.0,98.87,99.11,98.82,99.11,231488.0
2025-06-02 14:55:00,99.1,99.22,99.05,99.18,242290.0,99.1,99.22,99.05,99.18,242290.0
2025-06-02 15:00:00,99.17,99.21,99.01,99.15,210034.0,99.17,99.21,99.01,99.15,210034.0
2025-06-02 15:05:00,99.13,99.24,98.88,98.92,285129.0,99.13,99.24,98.88,98.92,285129.0
2025-06-02 15:10:00,98.92,99.1,98.9,98.9,192327.0,98.92,99.1,98.9,98.9,192327.0
2025-06-02 15:15:00,98.9,98.93,98.66,98.68,224554.0,98.9,98.93,98.66,98.68,224554.0
2025-06-02 15:20:00,98.68,98.82,98.64,98.75,151995.0,98.68,98.82,98.64,98.75,151995.0
2025-06-02 15:25:00,98.76,98.81,98.62,98.65,125782.0,98.76,98.81,98.62,98.65,125782.0
2025-06-02 15:30:00,98.65,98.66,98.52,98.63,127928.0,98.65,98.66,98.52,98.63,127928.0
2025-06-02 15:35:00,98.63,98.64,98.47,98.51,169674.0,98.63,98.64,98.47,98.51,169674.0
2025-06-02 15:40:00,98.5,98.57,98.32,98.33,218404.0,98.5,98.57,98.32,98.33,218404.0
2025-06-02 15:45:00,98.32,98.35,98.19,98.31,221185.0,98.32,98.35,98.19,98.31,221185.0
2025-06-02 15:50:00,98.31,98.5,97.89,97.94,361769.0,98.31,98.5,97.89,97.94,361769.0
2025-06-02 15:55:00,97.95,98.21,97.79,98.17,742797.0,97.95,98.21,97.79,98.17,742797.0
2025-06-03 09:30:00,98.36,98.54,97.02,97.32,611004.0,98.36,98.54,97.02,97.32,611004.0
2025-06-03 09:35:00,97.3,97.69,96.96,97.55,279440.0,97.3,97.69,96.96,97.55,279440.0
2025-06-03 09:40:00,97.53,98.22,97.51,98.12,225169.0,97.53,98.22,97.51,98.12,225169.0
2025-06-03 09:45:00,98.13,98.62,98.01,98.38,237411.0,98.13,98.62,98.01,98.38,237411.0
2025-06-03 09:50:00,98.4,98.81,98.22,98.78,205600.0,98.4,98.81,98.22,98.78,205600.0
2025-06-03 09:55:00,98.78,99.15,98.77,99.02,325471.0,98.78,99.15,98.77,99.02,325471.0
2025-06-03 10:00:00,99.06,99.23,98.85,99.0,199933.0,99.06,99.23,98.85,99.0,199933.0
2025-06-03 10:05:00,99.02,99.03,98.47,98.74,175097.0,99.02,99.03,98.47,98.74,175097.0
2025-06-03 10:10:00,98.73,99.15,98.66,99.11,129981.0,98.73,99.15,98.66,99.11,129981.0
2025-06-03 10:15:00,99.11,99.66,99.08,99.53,183965.0,99.11,99.66,99.08,99.53,183965.0
2025-06-03 10:20:00,99.53,99.69,99.35,99.69,125069.0,99.53,99.69,99.35,99.69,125069.0
2025-06-03 10:25:00,99.68,100.05,99.62,99.92,520095.0,99.68,100.05,99.62,99.92,520095.0
2025-06-03 10:30:00,99.9,100.26,99.8,100.21,313094.0,99.9,100.26,99.8,100.21,313094.0
2025-06-03 10:35:00,100.2,100.42,100.02,100.24,198275.0,100.2,100.42,100.02,100.24,198275.0
2025-06-03 10:40:00,100.23,100.49,100.13,100.39,144771.0,100.23,100.49,100.13,100.39,144771.0
2025-06-03 10:45:00,100.38,100.69,100.35,100.66,155460.0,100.38,100.69,100.35,100.66,155460.0
2025-06-03 10:50:00,100.67,100.92,100.55,100.57,224826.0,100.67,100.92,100.55,100.57,224826.0
2025-06-03 10:55:00,100.58,100.72,100.29,100.51,220643.0,100.58,100.72,100.29,100.51,220643.0
2025-06-03 11:00:00,100.51,100.77,100.46,100.65,129945.0,100.51,100.77,100.46,100.65,129945.0
2025-06-03 11:05:00,100.64,100.75,100.51,100.72,110286.0,100.64,100.75,100.51,100.72,110286.0
2025-06-03 11:10:00,100.71,101.11,100.6,101.09,324628.0,100.71,101.11,100.6,101.09,324628.0
2025-06-03 11:15:00,101.09,101.12,100.8,100.99,178624.0,101.09,101.12,100.8,100.99,178624.0
2025-06-03 11:20:00,100.97,101.2,100.96,101.15,126726.0,100.97,101.2,100.96,101.15,126726.0
2025-06-03 11:25:00,101.15,101.22,100.93,101.0,157248.0,101.15,101.22,100.93,101.0,157248.0
2025-06-03 11:30:00,100.98,101.19,100.94,101.15,108866.0,100.98,101.19,100.94,101.15,108866.0
2025-06-03 11:35:00,101.15,101.15,100.96,101.12,124294.0,101.15,101.15,100.96,101.12,124294.0
2025-06-03 11:40:00,101.11,101.21,101.0,101.1,148289.0,101.11,101.21,101.0,101.1,148289.0
2025-06-03 11:45:00,101.1,101.2,101.03,101.11,134866.0,101.1,101.2,101.03,101.11,134866.0
2025-06-03 11:50:00,101.1,101.37,101.05,101.35,148544.0,101.1,101.37,101.05,101.35,148544.0
2025-06-03 11:55:00,101.34,101.44,101.31,101.43,87069.0,101.34,101.44,101.31,101.43,87069.0
2025-06-03 12:00:00,101.43,101.71,101.38,101.66,200741.0,101.43,101.71,101.38,101.66,200741.0
2025-06-03 12:05:00,101.67,101.72,101.55,101.69,157549.0,101.67,101.72,101.55,101.69,157549.0
2025-06-03 12:10:00,101.71,101.85,101.56,101.84,170872.0,101.71,101.85,101.56,101.84,170872.0
2025-06-03 12:15:00,101.83,102.03,101.79,102.01,265202.0,101.83,102.03,101.79,102.01,265202.0
2025-06-03 12:20:00,102.01,102.01,101.68,101.78,143389.0,102.01,102.01,101.68,101.78,143389.0
2025-06-03 12:25:00,101.76,102.03,101.73,102.0,117215.0,101.76,102.03,101.73,102.0,117215.0
2025-06-03 12:30:00,102.0,102.1,101.87,102.09,134809.0,102.0,102.1,101.87,102.09,134809.0
2025-06-03 12:35:00,102.09,102.5,102.09,102.46,225681.0,102.09,102.5,102.09,102.46,225681.0
2025-06-03 12:40:00,102.45,102.57,102.4,102.52,271762.0,102.45,102.57,102.4,102.52,271762.0
2025-06-03 12:45:00,102.52,102.79,102.5,102.67,244283.0,102.52,102.79,102.5,102.67,244283.0
2025-06-03 12:50:00,102.67,102.93,102.61,102.61,206848.0,102.67,102.93,102.61,102.61,206848.0
2025-06-03 12:55:00,102.63,102.77,102.59,102.61,148520.0,102.63,102.77,102.59,102.61,148520.0
2025-06-03 13:00:00,102.61,102.82,102.6,102.78,130652.0,102.61,102.82,102.6,102.78,130652.0
2025-06-03 13:05:00,102.78,102.8,102.28,102.37,218692.0,102.78,102.8,102.28,102.37,218692.0
2025-06-03 13:10:00,102.37,102.55,102.3,102.5,194173.0,102.37,102.55,102.3,102.5,194173.0
2025-06-03 13:15:00,102.49,102.7,102.43,102.65,138791.0,102.49,102.7,102.43,102.65,138791.0
2025-06-03 13:20:00,102.66,102.77,102.55,102.75,142875.0,102.66,102.77,102.55,102.75,142875.0
2025-06-03 13:25:00,102.74,102.76,102.55,102.59,139496.0,102.74,102.76,102.55,102.59,139496.0
2025-06-03 13:30:00,102.58,102.71,102.56,102.62,130764.0,102.58,102.71,102.56,102.62,130764.0
2025-06-03 13:35:00,102.63,102.81,102.58,102.76,103921.0,102.63,102.81,102.58,102.76,103921.0
2025-06-03 13:40:00,102.76,102.8,102.5,102.58,128104.0,102.76,102.8,102.5,102.58,128104.0
2025-06-03 13:45:00,102.58,102.58,102.36,102.41,117540.0,102.58,102.58,102.36,102.41,117540.0
2025-06-03 13:50:00,102.38,102.47,102.3,102.39,130539.0,102.38,102.47,102.3,102.39,130539.0
2025-06-03 13:55:00,102.39,102.48,102.22,102.27,107508.0,102.39,102.48,102.22,102.27,107508.0
2025-06-03 14:00:00,102.27,102.28,101.71,101.99,212252.0,102.27,102.28,101.71,101.99,212252.0
2025-06-03 14:05:00,101.98,102.0,101.61,101.68,120495.0,101.98,102.0,101.61,101.68,120495.0
2025-06-03 14:10:00,101.67,101.68,101.41,101.49,136089.0,101.67,101.68,101.41,101.49,136089.0
2025-06-03 14:15:00,101.48,101.48,101.21,101.4,146152.0,101.48,101.48,101.21,101.4,146152.0
2025-06-03 14:20:00,101.39,101.66,101.39,101.61,173657.0,101.39,101.66,101.39,101.61,173657.0
2025-06-03 14:25:00,101.59,101.72,101.53,101.72,79090.0,101.59,101.72,101.53,101.72,79090.0
2025-06-03 14:30:00,101.71,101.94,101.68,101.94,100640.0,101.71,101.94,101.68,101.94,100640.0
2025-06-03 14:35:00,101.94,101.95,101.7,101.71,118171.0,101.94,101.95,101.7,101.71,118171.0
2025-06-03 14:40:00,101.7,101.91,101.7,101.9,85008.0,101.7,101.91,101.7,101.9,85008.0
2025-06-03 14:45:00,101.89,101.92,101.8,101.86,68369.0,101.89,101.92,101.8,101.86,68369.0
2025-06-03 14:50:00,101.85,101.94,101.74,101.94,78664.0,101.85,101.94,101.74,101.94,78664.0
2025-06-03 14:55:00,101.93,101.97,101.86,101.92,71230.0,101.93,101.97,101.86,101.92,71230.0
2025-06-03 15:00:00,101.93,102.01,101.83,101.94,116680.0,101.93,102.01,101.83,101.94,116680.0
2025-06-03 15:05:00,101.94,102.0,101.87,101.98,80490.0,101.94,102.0,101.87,101.98,80490.0
2025-06-03 15:10:00,101.97,102.03,101.77,101.99,107796.0,101.97,102.03,101.77,101.99,107796.0
2025-06-03 15:15:00,101.99,102.18,101.99,102.14,134605.0,101.99,102.18,101.99,102.14,134605.0
2025-06-03 15:20:00,102.12,102.14,102.01,102.05,120574.0,102.12,102.14,102.01,102.05,120574.0
2025-06-03 15:25:00,102.05,102.12,101.99,102.1,96229.0,102.05,102.12,101.99,102.1,96229.0
2025-06-03 15:30:00,102.1,102.12,101.99,102.03,139832.0,102.1,102.12,101.99,102.03,139832.0
2025-06-03 15:35:00,102.02,102.24,102.02,102.13,158998.0,102.02,102.24,102.02,102.13,158998.0
2025-06-03 15:40:00,102.12,102.16,102.04,102.13,151488.0,102.12,102.16,102.04,102.13,151488.0
2025-06-03 15:45:00,102.12,102.29,102.0,102.03,238965.0,102.12,102.29,102.0,102.03,238965.0
2025-06-03 15:50:00,102.03,102.38,101.94,102.3,334801.0,102.03,102.38,101.94,102.3,334801.0
2025-06-03 15:55:00,102.28,102.49,102.2,102.2,913707.0,102.28,102.49,102.2,102.2,913707.0
2025-06-04 09:30:00,102.45,103.74,102.22,103.7,593618.0,102.45,103.74,102.22,103.7,593618.0
2025-06-04 09:35:00,103.71,103.77,103.27,103.38,203660.0,103.71,103.77,103.27,103.38,203660.0
2025-06-04 09:40:00,103.36,103.62,102.88,102.93,215070.0,103.36,103.62,102.88,102.93,215070.0
2025-06-04 09:45:00,102.92,103.29,102.81,102.83,185341.0,102.92,103.29,102.81,102.83,185341.0
2025-06-04 09:50:00,102.84,102.84,102.31,102.58,237138.0,102.84,102.84,102.31,102.58,237138.0
2025-06-04 09:55:00,102.58,102.65,102.26,102.32,128965.0,102.58,102.65,102.26,102.32,128965.0
2025-06-04 10:00:00,102.31,102.32,101.76,101.83,248909.0,102.31,102.32,101.76,101.83,248909.0
2025-06-04 10:05:00,101.83,102.43,101.7,102.38,248831.0,101.83,102.43,101.7,102.38,248831.0
2025-06-04 10:10:00,102.41,102.68,102.36,102.49,238518.0,102.41,102.68,102.36,102.49,238518.0
2025-06-04 10:15:00,102.45,102.8,102.4,102.79,192255.0,102.45,102.8,102.4,102.79,192255.0
2025-06-04 10:20:00,102.79,102.84,102.47,102.69,154719.0,102.79,102.84,102.47,102.69,154719.0
2025-06-04 10:25:00,102.7,103.13,102.7,103.09,254494.0,102.7,103.13,102.7,103.09,254494.0
2025-06-04 10:30:00,103.08,103.3,103.05,103.13,204633.0,103.08,103.3,103.05,103.13,204633.0
2025-06-04 10:35:00,103.14,103.32,103.09,103.16,123250.0,103.14,103.32,103.09,103.16,123250.0
2025-06-04 10:40:00,103.14,103.25,103.0,103.12,95184.0,103.14,103.25,103.0,103.12,95184.0
2025-06-04 10:45:00,103.11,103.34,102.97,103.21,120229.0,103.11,103.34,102.97,103.21,120229.0
2025-06-04 10:50:00,103.21,103.41,103.17,103.37,101540.0,103.21,103.41,103.17,103.37,101540.0
2025-06-04 10:55:00,103.39,103.48,103.32,103.38,115920.0,103.39,103.48,103.32,103.38,115920.0
2025-06-04 11:00:00,103.39,103.7,103.3,103.61,153459.0,103.39,103.7,103.3,103.61,153459.0
2025-06-04 11:05:00,103.59,103.74,103.59,103.61,150103.0,103.59,103.74,103.59,103.61,150103.0
2025-06-04 11:10:00,103.62,103.91,103.59,103.74,194821.0,103.62,103.91,103.59,103.74,194821.0
2025-06-04 11:15:00,103.76,103.85,103.54,103.68,135678.0,103.76,103.85,103.54,103.68,135678.0
2025-06-04 11:20:00,103.67,103.71,103.53,103.7,115176.0,103.67,103.71,103.53,103.7,115176.0
2025-06-04 11:25:00,103.71,103.81,103.6,103.63,128562.0,103.71,103.81,103.6,103.63,128562.0
2025-06-04 11:30:00,103.62,103.62,103.21,103.24,158852.0,103.62,103.62,103.21,103.24,158852.0
2025-06-04 11:35:00,103.24,103.57,103.11,103.4,199863.0,103.24,103.57,103.11,103.4,199863.0
2025-06-04 11:40:00,103.39,103.46,103.15,103.2,102684.0,103.39,103.46,103.15,103.2,102684.0
2025-06-04 11:45:00,103.18,103.28,103.13,103.27,65203.0,103.18,103.28,103.13,103.27,65203.0
2025-06-04 11:50:00,103.26,103.4,103.18,103.19,81302.0,103.26,103.4,103.18,103.19,81302.0
2025-06-04 11:55:00,103.19,103.22,102.96,103.0,70677.0,103.19,103.22,102.96,103.0,70677.0
2025-06-04 12:00:00,102.99,103.09,102.93,102.95,70242.0,102.99,103.09,102.93,102.95,70242.0
2025-06-04 12:05:00,102.95,102.97,102.75,102.79,66616.0,102.95,102.97,102.75,102.79,66616.0
2025-06-04 12:10:00,102.8,102.81,102.52,102.56,103053.0,102.8,102.81,102.52,102.56,103053.0
2025-06-04 12:15:00,102.57,102.94,102.56,102.93,67012.0,102.57,102.94,102.56,102.93,67012.0
2025-06-04 12:20:00,102.93,102.96,102.76,102.83,64195.0,102.93,102.96,102.76,102.83,64195.0
2025-06-04 12:25:00,102.84,102.99,102.83,102.84,64614.0,102.84,102.99,102.83,102.84,64614.0
2025-06-04 12:30:00,102.83,102.89,102.72,102.81,64631.0,102.83,102.89,102.72,102.81,64631.0
2025-06-04 12:35:00,102.8,102.91,102.77,102.87,43349.0,102.8,102.91,102.77,102.87,43349.0
2025-06-04 12:40:00,102.88,102.94,102.82,102.91,47636.0,102.88,102.94,102.82,102.91,47636.0
2025-06-04 12:45:00,102.91,103.02,102.86,102.99,58550.0,102.91,103.02,102.86,102.99,58550.0
2025-06-04 12:50:00,102.99,103.09,102.98,103.06,64611.0,102.99,103.09,102.98,103.06,64611.0
2025-06-04 12:55:00,103.06,103.06,102.91,103.0,51238.0,103.06,103.06,102.91,103.0,51238.0
2025-06-04 13:00:00,103.0,103.17,102.97,103.14,115218.0,103.0,103.17,102.97,103.14,115218.0
2025-06-04 13:05:00,103.14,103.24,103.1,103.1,56002.0,103.14,103.24,103.1,103.1,56002.0
2025-06-04 13:10:00,103.1,103.15,103.0,103.04,78362.0,103.1,103.15,103.0,103.04,78362.0
2025-06-04 13:15:00,103.04,103.05,102.85,102.87,45219.0,103.04,103.05,102.85,102.87,45219.0
2025-06-04 13:20:00,102.87,102.91,102.8,102.83,50755.0,102.87,102.91,102.8,102.83,50755.0
2025-06-04 13:25:00,102.83,103.19,102.82,103.07,131504.0,102.83,103.19,102.82,103.07,131504.0
2025-06-04 13:30:00,103.07,103.09,102.98,103.0,35918.0,103.07,103.09,102.98,103.0,35918.0
2025-06-04 13:35:00,102.99,103.07,102.77,102.78,56862.0,102.99,103.07,102.77,102.78,56862.0
2025-06-04 13:40:00,102.77,102.78,102.64,102.76,60788.0,102.77,102.78,102.64,102.76,60788.0
2025-06-04 13:45:00,102.77,102.81,102.64,102.69,74946.0,102.77,102.81,102.64,102.69,74946.0
2025-06-04 13:50:00,102.69,102.79,102.62,102.77,54057.0,102.69,102.79,102.62,102.77,54057.0
2025-06-04 13:55:00,102.77,102.85,102.7,102.71,49709.0,102.77,102.85,102.7,102.71,49709.0
2025-06-04 14:00:00,102.71,102.84,102.69,102.7,33548.0,102.71,102.84,102.69,102.7,33548.0
2025-06-04 14:05:00,102.69,102.73,102.61,102.66,57229.0,102.69,102.73,102.61,102.66,57229.0
2025-06-04 14:10:00,102.67,102.82,102.63,102.77,32309.0,102.67,102.82,102.63,102.77,32309.0
2025-06-04 14:15:00,102.76,102.82,102.72,102.76,44210.0,102.76,102.82,102.72,102.76,44210.0
2025-06-04 14:20:00,102.81,102.9,102.77,102.84,33901.0,102.81,102.9,102.77,102.84,33901.0
2025-06-04 14:25:00,102.85,102.87,102.76,102.84,71203.0,102.85,102.87,102.76,102.84,71203.0
2025-06-04 14:30:00,102.83,102.91,102.77,102.83,33367.0,102.83,102.91,102.77,102.83,33367.0
2025-06-04 14:35:00,102.83,102.85,102.71,102.73,37880.0,102.83,102.85,102.71,102.73,37880.0
2025-06-04 14:40:00,102.72,102.79,102.67,102.78,43979.0,102.72,102.79,102.67,102.78,43979.0
2025-06-04 14:45:00,102.78,102.82,102.68,102.76,54292.0,102.78,102.82,102.68,102.76,54292.0
2025-06-04 14:50:00,102.78,102.8,102.65,102.79,52638.0,102.78,102.8,102.65,102.79,52638.0
2025-06-04 14:55:00,102.8,102.86,102.73,102.81,58604.0,102.8,102.86,102.73,102.81,58604.0
2025-06-04 15:00:00,102.82,102.99,102.76,102.94,82436.0,102.82,102.99,102.76,102.94,82436.0
2025-06-04 15:05:00,102.93,103.06,102.88,102.88,113219.0,102.93,103.06,102.88,102.88,113219.0
2025-06-04 15:10:00,102.88,102.94,102.82,102.9,67140.0,102.88,102.94,102.82,102.9,67140.0
2025-06-04 15:15:00,102.91,103.15,102.88,103.12,114502.0,102.91,103.15,102.88,103.12,114502.0
2025-06-04 15:20:00,103.13,103.27,103.11,103.21,151957.0,103.13,103.27,103.11,103.21,151957.0
2025-06-04 15:25:00,103.19,103.21,103.12,103.14,79672.0,103.19,103.21,103.12,103.14,79672.0
2025-06-04 15:30:00,103.15,103.18,102.9,102.98,135692.0,103.15,103.18,102.9,102.98,135692.0
2025-06-04 15:35:00,102.97,103.07,102.91,102.92,95205.0,102.97,103.07,102.91,102.92,95205.0
2025-06-04 15:40:00,102.92,103.12,102.79,103.08,161572.0,102.92,103.12,102.79,103.08,161572.0
2025-06-04 15:45:00,103.1,103.14,102.96,102.98,172997.0,103.1,103.14,102.96,102.98,172997.0
2025-06-04 15:50:00,102.97,103.29,102.92,103.28,249970.0,102.97,103.29,102.92,103.28,249970.0
2025-06-04 15:55:00,103.28,103.34,103.16,103.21,556404.0,103.28,103.34,103.16,103.21,556404.0
2025-06-05 09:30:00,106.3,108.39,106.08,107.87,2294343.0,106.3,108.39,106.08,107.87,2294343.0
2025-06-05 09:35:00,107.89,108.44,107.4,107.47,664445.0,107.89,108.44,107.4,107.47,664445.0
2025-06-05 09:40:00,107.5,108.0,107.21,107.76,479994.0,107.5,108.0,107.21,107.76,479994.0
2025-06-05 09:45:00,107.76,107.77,106.58,106.69,478538.0,107.76,107.77,106.58,106.69,478538.0
2025-06-05 09:50:00,106.7,107.03,105.95,106.63,437906.0,106.7,107.03,105.95,106.63,437906.0
2025-06-05 09:55:00,106.66,106.78,106.12,106.39,290351.0,106.66,106.78,106.12,106.39,290351.0
2025-06-05 10:00:00,106.37,106.74,106.35,106.56,215732.0,106.37,106.74,106.35,106.56,215732.0
2025-06-05 10:05:00,106.54,106.87,106.06,106.07,318755.0,106.54,106.87,106.06,106.07,318755.0
2025-06-05 10:10:00,106.05,106.3,106.0,106.04,194973.0,106.05,106.3,106.0,106.04,194973.0
2025-06-05 10:15:00,106.03,106.23,105.73,106.01,223099.0,106.03,106.23,105.73,106.01,223099.0
2025-06-05 10:20:00,106.06,106.92,106.04,106.78,350989.0,106.06,106.92,106.04,106.78,350989.0
2025-06-05 10:25:00,106.78,106.99,106.63,106.8,380290.0,106.78,106.99,106.63,106.8,380290.0
2025-06-05 10:30:00,106.79,106.88,106.38,106.4,184140.0,106.79,106.88,106.38,106.4,184140.0
2025-06-05 10:35:00,106.38,106.9,106.03,106.9,207461.0,106.38,106.9,106.03,106.9,207461.0
2025-06-05 10:40:00,106.9,107.73,106.72,107.21,492496.0,106.9,107.73,106.72,107.21,492496.0
2025-06-05 10:45:00,107.21,107.7,107.12,107.52,318793.0,107.21,107.7,107.12,107.52,318793.0
2025-06-05 10:50:00,107.5,107.78,107.48,107.71,347722.0,107.5,107.78,107.48,107.71,347722.0
2025-06-05 10:55:00,107.71,107.89,107.61,107.84,212589.0,107.71,107.89,107.61,107.84,212589.0
2025-06-05 11:00:00,107.83,107.9,107.45,107.46,221396.0,107.83,107.9,107.45,107.46,221396.0
2025-06-05 11:05:00,107.45,107.61,107.3,107.52,172352.0,107.45,107.61,107.3,107.52,172352.0
2025-06-05 11:10:00,107.54,107.74,107.45,107.46,225150.0,107.54,107.74,107.45,107.46,225150.0
2025-06-05 11:15:00,107.47,108.04,107.47,107.95,270074.0,107.47,108.04,107.47,107.95,270074.0
2025-06-05 11:20:00,107.93,107.99,107.77,107.8,118530.0,107.93,107.99,107.77,107.8,118530.0
2025-06-05 11:25:00,107.8,107.88,107.67,107.83,132901.0,107.8,107.88,107.67,107.83,132901.0
2025-06-05 11:30:00,107.84,107.95,107.79,107.85,107253.0,107.84,107.95,107.79,107.85,107253.0
2025-06-05 11:35:00,107.85,108.58,107.82,108.55,353916.0,107.85,108.58,107.82,108.55,353916.0
2025-06-05 11:40:00,108.56,108.84,108.48,108.72,238017.0,108.56,108.84,108.48,108.72,238017.0
2025-06-05 11:45:00,108.72,108.99,108.48,108.95,272339.0,108.72,108.99,108.48,108.95,272339.0
2025-06-05 11:50:00,108.96,109.03,108.23,108.36,498260.0,108.96,109.03,108.23,108.36,498260.0
2025-06-05 11:55:00,108.37,108.57,108.18,108.55,240790.0,108.37,108.57,108.18,108.55,240790.0
2025-06-05 12:00:00,108.54,108.78,108.43,108.78,191281.0,108.54,108.78,108.43,108.78,191281.0
2025-06-05 12:05:00,108.78,108.87,108.25,108.33,314597.0,108.78,108.87,108.25,108.33,314597.0
2025-06-05 12:10:00,108.32,108.43,108.25,108.28,128882.0,108.32,108.43,108.25,108.28,128882.0
2025-06-05 12:15:00,108.27,108.35,107.87,108.21,271169.0,108.27,108.35,107.87,108.21,271169.0
2025-06-05 12:20:00,108.2,108.48,108.19,108.38,154789.0,108.2,108.48,108.19,108.38,154789.0
2025-06-05 12:25:00,108.38,108.59,108.35,108.55,164294.0,108.38,108.59,108.35,108.55,164294.0
2025-06-05 12:30:00,108.54,108.68,108.49,108.55,132821.0,108.54,108.68,108.49,108.55,132821.0
2025-06-05 12:35:00,108.54,108.67,108.27,108.36,148296.0,108.54,108.67,108.27,108.36,148296.0
2025-06-05 12:40:00,108.35,108.41,108.21,108.25,137962.0,108.35,108.41,108.21,108.25,137962.0
2025-06-05 12:45:00,108.25,108.25,107.53,107.6,358856.0,108.25,108.25,107.53,107.6,358856.0
2025-06-05 12:50:00,107.59,107.8,107.13,107.66,280869.0,107.59,107.8,107.13,107.66,280869.0
2025-06-05 12:55:00,107.64,107.84,107.43,107.45,232748.0,107.64,107.84,107.43,107.45,232748.0
2025-06-05 13:00:00,107.42,107.55,107.1,107.48,178545.0,107.42,107.55,107.1,107.48,178545.0
2025-06-05 13:05:00,107.48,108.14,107.38,108.03,169454.0,107.48,108.14,107.38,108.03,169454.0
2025-06-05 13:10:00,108.03,108.41,108.03,108.38,147389.0,108.03,108.41,108.03,108.38,147389.0
2025-06-05 13:15:00,108.39,108.53,108.27,108.34,153459.0,108.39,108.53,108.27,108.34,153459.0
2025-06-05 13:20:00,108.37,108.41,108.23,108.32,149201.0,108.37,108.41,108.23,108.32,149201.0
2025-06-05 13:25:00,108.32,108.42,108.21,108.32,79592.0,108.32,108.42,108.21,108.32,79592.0
2025-06-05 13:30:00,108.31,108.44,108.25,108.28,97595.0,108.31,108.44,108.25,108.28,97595.0
2025-06-05 13:35:00,108.29,108.29,108.13,108.18,128077.0,108.29,108.29,108.13,108.18,128077.0
2025-06-05 13:40:00,108.18,108.32,108.1,108.28,102718.0,108.18,108.32,108.1,108.28,102718.0
2025-06-05 13:45:00,108.28,108.29,108.08,108.16,71947.0,108.28,108.29,108.08,108.16,71947.0
2025-06-05 13:50:00,108.18,108.35,108.18,108.27,95267.0,108.18,108.35,108.18,108.27,95267.0
2025-06-05 13:55:00,108.28,108.29,107.82,108.03,150779.0,108.28,108.29,107.82,108.03,150779.0
2025-06-05 14:00:00,108.02,108.2,107.79,107.89,161743.0,108.02,108.2,107.79,107.89,161743.0
2025-06-05 14:05:00,107.88,107.88,107.59,107.77,99343.0,107.88,107.88,107.59,107.77,99343.0
2025-06-05 14:10:00,107.78,107.81,107.56,107.69,95356.0,107.78,107.81,107.56,107.69,95356.0
2025-06-05 14:15:00,107.68,107.68,107.07,107.42,164102.0,107.68,107.68,107.07,107.42,164102.0
2025-06-05 14:20:00,107.41,107.57,107.23,107.54,179024.0,107.41,107.57,107.23,107.54,179024.0
2025-06-05 14:25:00,107.55,107.63,107.43,107.52,109274.0,107.55,107.63,107.43,107.52,109274.0
2025-06-05 14:30:00,107.52,107.75,107.47,107.73,95204.0,107.52,107.75,107.47,107.73,95204.0
2025-06-05 14:35:00,107.73,107.94,107.53,107.68,154258.0,107.73,107.94,107.53,107.68,154258.0
2025-06-05 14:40:00,107.69,107.74,107.43,107.53,103208.0,107.69,107.74,107.43,107.53,103208.0
2025-06-05 14:45:00,107.53,107.65,107.47,107.51,92373.0,107.53,107.65,107.47,107.51,92373.0
2025-06-05 14:50:00,107.52,107.58,107.35,107.42,99162.0,107.52,107.58,107.35,107.42,99162.0
2025-06-05 14:55:00,107.41,107.66,107.32,107.36,97756.0,107.41,107.66,107.32,107.36,97756.0
2025-06-05 15:00:00,107.37,107.4,107.13,107.23,120405.0,107.37,107.4,107.13,107.23,120405.0
2025-06-05 15:05:00,107.22,107.28,107.03,107.16,98200.0,107.22,107.28,107.03,107.16,98200.0
2025-06-05 15:10:00,107.16,107.29,106.67,106.72,185792.0,107.16,107.29,106.67,106.72,185792.0
2025-06-05 15:15:00,106.71,106.8,105.75,106.04,293789.0,106.71,106.8,105.75,106.04,293789.0
2025-06-05 15:20:00,106.03,106.15,105.53,105.66,218174.0,106.03,106.15,105.53,105.66,218174.0
2025-06-05 15:25:00,105.69,106.49,105.58,106.42,243632.0,105.69,106.49,105.58,106.42,243632.0
2025-06-05 15:30:00,106.45,106.73,106.41,106.68,217045.0,106.45,106.73,106.41,106.68,217045.0
2025-06-05 15:35:00,106.69,107.18,106.67,107.11,175147.0,106.69,107.18,106.67,107.11,175147.0
2025-06-05 15:40:00,107.11,107.17,106.74,106.87,188721.0,107.11,107.17,106.74,106.87,188721.0
2025-06-05 15:45:00,106.88,107.1,106.8,107.06,247677.0,106.88,107.1,106.8,107.06,247677.0
2025-06-05 15:50:00,107.07,107.22,106.44,106.46,318175.0,107.07,107.22,106.44,106.46,318175.0
2025-06-05 15:55:00,106.47,106.69,106.12,106.28,924080.0,106.47,106.69,106.12,106.28,924080.0
2025-06-06 09:30:00,108.13,109.69,108.04,109.67,908514.0,108.13,109.69,108.04,109.67,908514.0
2025-06-06 09:35:00,109.67,110.35,109.6,110.16,716425.0,109.67,110.35,109.6,110.16,716425.0
2025-06-06 09:40:00,110.2,110.38,109.49,109.71,340461.0,110.2,110.38,109.49,109.71,340461.0
2025-06-06 09:45:00,109.73,110.05,109.73,109.95,212651.0,109.73,110.05,109.73,109.95,212651.0
2025-06-06 09:50:00,109.95,109.97,109.35,109.51,521392.0,109.95,109.97,109.35,109.51,521392.0
2025-06-06 09:55:00,109.5,110.03,109.25,110.03,399711.0,109.5,110.03,109.25,110.03,399711.0
2025-06-06 10:00:00,110.04,110.24,109.89,109.96,358727.0,110.04,110.24,109.89,109.96,358727.0
2025-06-06 10:05:00,109.96,110.62,109.88,110.54,347775.0,109.96,110.62,109.88,110.54,347775.0
2025-06-06 10:10:00,110.54,110.54,110.01,110.15,205642.0,110.54,110.54,110.01,110.15,205642.0
2025-06-06 10:15:00,110.18,110.58,110.07,110.12,217447.0,110.18,110.58,110.07,110.12,217447.0
2025-06-06 10:20:00,110.12,110.35,110.05,110.28,134198.0,110.12,110.35,110.05,110.28,134198.0
2025-06-06 10:25:00,110.28,110.39,110.02,110.28,218283.0,110.28,110.39,110.02,110.28,218283.0
2025-06-06 10:30:00,110.25,110.58,110.14,110.51,170429.0,110.25,110.58,110.14,110.51,170429.0
2025-06-06 10:35:00,110.48,110.57,110.27,110.42,198148.0,110.48,110.57,110.27,110.42,198148.0
2025-06-06 10:40:00,110.4,110.55,110.25,110.45,135602.0,110.4,110.55,110.25,110.45,135602.0
2025-06-06 10:45:00,110.45,110.77,110.33,110.72,196167.0,110.45,110.77,110.33,110.72,196167.0
2025-06-06 10:50:00,110.7,110.81,110.54,110.76,154237.0,110.7,110.81,110.54,110.76,154237.0
2025-06-06 10:55:00,110.76,110.91,110.61,110.63,138116.0,110.76,110.91,110.61,110.63,138116.0
2025-06-06 11:00:00,110.62,110.85,110.53,110.81,104155.0,110.62,110.85,110.53,110.81,104155.0
2025-06-06 11:05:00,110.81,110.98,110.72,110.91,230848.0,110.81,110.98,110.72,110.91,230848.0
2025-06-06 11:10:00,110.89,111.05,110.76,110.93,276125.0,110.89,111.05,110.76,110.93,276125.0
2025-06-06 11:15:00,110.97,110.99,110.12,110.34,213646.0,110.97,110.99,110.12,110.34,213646.0
2025-06-06 11:20:00,110.34,110.74,110.14,110.69,230499.0,110.34,110.74,110.14,110.69,230499.0
2025-06-06 11:25:00,110.69,110.8,110.52,110.75,124006.0,110.69,110.8,110.52,110.75,124006.0
2025-06-06 11:30:00,110.75,110.78,110.49,110.54,144973.0,110.75,110.78,110.49,110.54,144973.0
2025-06-06 11:35:00,110.54,110.69,110.47,110.65,79025.0,110.54,110.69,110.47,110.65,79025.0
2025-06-06 11:40:00,110.65,110.77,110.58,110.62,84596.0,110.65,110.77,110.58,110.62,84596.0
2025-06-06 11:45:00,110.63,110.65,110.47,110.56,108680.0,110.63,110.65,110.47,110.56,108680.0
2025-06-06 11:50:00,110.55,110.7,110.54,110.63,111685.0,110.55,110.7,110.54,110.63,111685.0
2025-06-06 11:55:00,110.65,110.69,110.42,110.54,59407.0,110.65,110.69,110.42,110.54,59407.0
2025-06-06 12:00:00,110.54,110.65,110.51,110.62,57598.0,110.54,110.65,110.51,110.62,57598.0
2025-06-06 12:05:00,110.62,110.88,110.59,110.84,100850.0,110.62,110.88,110.59,110.84,100850.0
2025-06-06 12:10:00,110.84,110.95,110.72,110.83,85176.0,110.84,110.95,110.72,110.83,85176.0
2025-06-06 12:15:00,110.83,110.85,110.65,110.72,72229.0,110.83,110.85,110.65,110.72,72229.0
2025-06-06 12:20:00,110.72,110.76,110.43,110.47,75471.0,110.72,110.76,110.43,110.47,75471.0
2025-06-06 12:25:00,110.45,110.52,110.31,110.4,77230.0,110.45,110.52,110.31,110.4,77230.0
2025-06-06 12:30:00,110.39,110.62,110.29,110.57,89782.0,110.39,110.62,110.29,110.57,89782.0
2025-06-06 12:35:00,110.59,110.6,110.28,110.35,64741.0,110.59,110.6,110.28,110.35,64741.0
2025-06-06 12:40:00,110.34,110.43,109.93,110.03,111752.0,110.34,110.43,109.93,110.03,111752.0
2025-06-06 12:45:00,110.02,110.07,109.9,109.99,116327.0,110.02,110.07,109.9,109.99,116327.0
2025-06-06 12:50:00,109.98,110.06,109.55,109.56,237188.0,109.98,110.06,109.55,109.56,237188.0
2025-06-06 12:55:00,109.57,109.63,109.37,109.62,158786.0,109.57,109.63,109.37,109.62,158786.0
2025-06-06 13:00:00,109.62,109.64,109.35,109.4,91990.0,109.62,109.64,109.35,109.4,91990.0
2025-06-06 13:05:00,109.39,109.45,109.21,109.22,100442.0,109.39,109.45,109.21,109.22,100442.0
2025-06-06 13:10:00,109.23,109.4,109.16,109.33,87059.0,109.23,109.4,109.16,109.33,87059.0
2025-06-06 13:15:00,109.33,109.44,109.24,109.43,78247.0,109.33,109.44,109.24,109.43,78247.0
2025-06-06 13:20:00,109.42,109.48,109.4,109.47,65963.0,109.42,109.48,109.4,109.47,65963.0
2025-06-06 13:25:00,109.46,109.48,109.29,109.3,76043.0,109.46,109.48,109.29,109.3,76043.0
2025-06-06 13:30:00,109.3,109.44,109.21,109.26,99652.0,109.3,109.44,109.21,109.26,99652.0
2025-06-06 13:35:00,109.25,109.25,108.94,109.11,234208.0,109.25,109.25,108.94,109.11,234208.0
2025-06-06 13:40:00,109.11,109.21,109.04,109.11,63321.0,109.11,109.21,109.04,109.11,63321.0
2025-06-06 13:45:00,109.11,109.38,109.07,109.36,74513.0,109.11,109.38,109.07,109.36,74513.0
2025-06-06 13:50:00,109.38,109.47,109.08,109.13,117713.0,109.38,109.47,109.08,109.13,117713.0
2025-06-06 13:55:00,109.14,109.43,109.11,109.39,87325.0,109.14,109.43,109.11,109.39,87325.0
2025-06-06 14:00:00,109.37,109.69,109.35,109.48,284928.0,109.37,109.69,109.35,109.48,284928.0
2025-06-06 14:05:00,109.5,109.62,109.5,109.55,75677.0,109.5,109.62,109.5,109.55,75677.0
2025-06-06 14:10:00,109.56,109.58,109.42,109.46,77909.0,109.56,109.58,109.42,109.46,77909.0
2025-06-06 14:15:00,109.45,109.51,109.24,109.34,67916.0,109.45,109.51,109.24,109.34,67916.0
2025-06-06 14:20:00,109.37,109.37,109.04,109.04,79930.0,109.37,109.37,109.04,109.04,79930.0
2025-06-06 14:25:00,109.04,109.14,108.98,109.0,96943.0,109.04,109.14,108.98,109.0,96943.0
2025-06-06 14:30:00,109.01,109.2,108.97,109.0,116985.0,109.01,109.2,108.97,109.0,116985.0
2025-06-06 14:35:00,109.0,109.05,108.77,108.89,121980.0,109.0,109.05,108.77,108.89,121980.0
2025-06-06 14:40:00,108.9,108.96,108.73,108.78,110490.0,108.9,108.96,108.73,108.78,110490.0
2025-06-06 14:45:00,108.78,108.84,108.69,108.77,75611.0,108.78,108.84,108.69,108.77,75611.0
2025-06-06 14:50:00,108.75,108.96,108.67,108.96,88325.0,108.75,108.96,108.67,108.96,88325.0
2025-06-06 14:55:00,108.97,109.05,108.9,108.98,70288.0,108.97,109.05,108.9,108.98,70288.0
2025-06-06 15:00:00,108.97,109.11,108.95,109.03,95501.0,108.97,109.11,108.95,109.03,95501.0
2025-06-06 15:05:00,109.04,109.14,108.99,109.03,62157.0,109.04,109.14,108.99,109.03,62157.0
2025-06-06 15:10:00,109.01,109.11,108.85,108.89,81124.0,109.01,109.11,108.85,108.89,81124.0
2025-06-06 15:15:00,108.89,109.0,108.86,108.96,50861.0,108.89,109.0,108.86,108.96,50861.0
2025-06-06 15:20:00,108.95,108.95,108.8,108.83,71034.0,108.95,108.95,108.8,108.83,71034.0
2025-06-06 15:25:00,108.82,108.99,108.82,108.85,73543.0,108.82,108.99,108.82,108.85,73543.0
2025-06-06 15:30:00,108.85,108.88,108.6,108.68,249210.0,108.85,108.88,108.6,108.68,249210.0
2025-06-06 15:35:00,108.68,108.76,108.64,108.73,90918.0,108.68,108.76,108.64,108.73,90918.0
2025-06-06 15:40:00,108.73,108.81,108.6,108.7,136342.0,108.73,108.81,108.6,108.7,136342.0
2025-06-06 15:45:00,108.69,108.75,108.53,108.62,180429.0,108.69,108.75,108.53,108.62,180429.0
2025-06-06 15:50:00,108.62,108.96,108.61,108.83,270713.0,108.62,108.96,108.61,108.83,270713.0
2025-06-06 15:55:00,108.82,108.82,108.5,108.56,630280.0,108.82,108.82,108.5,108.56,630280.0
2025-06-09 09:30:00,109.5,110.07,109.32,109.35,576809.0,109.5,110.07,109.32,109.35,576809.0
2025-06-09 09:35:00,109.35,109.44,108.58,108.66,374462.0,109.35,109.44,108.58,108.66,374462.0
2025-06-09 09:40:00,108.68,109.3,108.6,109.21,250860.0,108.68,109.3,108.6,109.21,250860.0
2025-06-09 09:45:00,109.19,109.52,109.02,109.32,226821.0,109.19,109.52,109.02,109.32,226821.0
2025-06-09 09:50:00,109.32,110.2,109.31,110.05,306154.0,109.32,110.2,109.31,110.05,306154.0
2025-06-09 09:55:00,110.05,110.48,109.82,110.24,275701.0,110.05,110.48,109.82,110.24,275701.0
2025-06-09 10:00:00,110.25,110.95,110.23,110.83,369823.0,110.25,110.95,110.23,110.83,369823.0
2025-06-09 10:05:00,110.84,111.42,110.8,111.39,405704.0,110.84,111.42,110.8,111.39,405704.0
2025-06-09 10:10:00,111.38,111.57,111.32,111.33,240195.0,111.38,111.57,111.32,111.33,240195.0
2025-06-09 10:15:00,111.34,112.04,111.11,111.57,562504.0,111.34,112.04,111.11,111.57,562504.0
2025-06-09 10:20:00,111.56,112.0,111.54,111.81,329112.0,111.56,112.0,111.54,111.81,329112.0
2025-06-09 10:25:00,111.81,112.15,111.75,111.92,390356.0,111.81,112.15,111.75,111.92,390356.0
2025-06-09 10:30:00,111.93,112.53,111.89,112.28,490238.0,111.93,112.53,111.89,112.28,490238.0
2025-06-09 10:35:00,112.28,112.47,112.07,112.18,240023.0,112.28,112.47,112.07,112.18,240023.0
2025-06-09 10:40:00,112.17,112.25,111.87,111.9,227216.0,112.17,112.25,111.87,111.9,227216.0
2025-06-09 10:45:00,111.93,111.99,111.65,111.69,281850.0,111.93,111.99,111.65,111.69,281850.0
2025-06-09 10:50:00,111.67,111.9,111.34,111.39,170234.0,111.67,111.9,111.34,111.39,170234.0
2025-06-09 10:55:00,111.37,111.55,111.29,111.46,212659.0,111.37,111.55,111.29,111.46,212659.0
2025-06-09 11:00:00,111.45,111.8,111.4,111.72,263520.0,111.45,111.8,111.4,111.72,263520.0
2025-06-09 11:05:00,111.72,111.87,111.65,111.72,153433.0,111.72,111.87,111.65,111.72,153433.0
2025-06-09 11:10:00,111.73,111.74,111.52,111.6,102638.0,111.73,111.74,111.52,111.6,102638.0
2025-06-09 11:15:00,111.58,111.58,111.12,111.2,127015.0,111.58,111.58,111.12,111.2,127015.0
2025-06-09 11:20:00,111.22,111.32,111.08,111.29,104990.0,111.22,111.32,111.08,111.29,104990.0
2025-06-09 11:25:00,111.28,111.28,110.76,110.86,125067.0,111.28,111.28,110.76,110.86,125067.0
2025-06-09 11:30:00,110.86,111.09,110.71,110.73,112347.0,110.86,111.09,110.71,110.73,112347.0
2025-06-09 11:35:00,110.74,110.83,110.46,110.63,179632.0,110.74,110.83,110.46,110.63,179632.0
2025-06-09 11:40:00,110.62,110.64,110.41,110.53,83035.0,110.62,110.64,110.41,110.53,83035.0
2025-06-09 11:45:00,110.57,110.61,110.27,110.4,117298.0,110.57,110.61,110.27,110.4,117298.0
2025-06-09 11:50:00,110.4,110.67,110.38,110.57,87104.0,110.4,110.67,110.38,110.57,87104.0
2025-06-09 11:55:00,110.57,110.78,110.47,110.74,216313.0,110.57,110.78,110.47,110.74,216313.0
2025-06-09 12:00:00,110.73,111.04,110.7,110.86,97800.0,110.73,111.04,110.7,110.86,97800.0
2025-06-09 12:05:00,110.85,110.97,110.68,110.79,59738.0,110.85,110.97,110.68,110.79,59738.0
2025-06-09 12:10:00,110.79,110.79,110.46,110.52,59801.0,110.79,110.79,110.46,110.52,59801.0
2025-06-09 12:15:00,110.5,110.57,110.34,110.45,51954.0,110.5,110.57,110.34,110.45,51954.0
2025-06-09 12:20:00,110.46,110.63,110.34,110.62,59124.0,110.46,110.63,110.34,110.62,59124.0
2025-06-09 12:25:00,110.61,110.71,110.54,110.66,47481.0,110.61,110.71,110.54,110.66,47481.0
2025-06-09 12:30:00,110.66,110.86,110.63,110.85,53926.0,110.66,110.86,110.63,110.85,53926.0
2025-06-09 12:35:00,110.86,110.97,110.8,110.93,42070.0,110.86,110.97,110.8,110.93,42070.0
2025-06-09 12:40:00,110.91,110.95,110.8,110.92,39228.0,110.91,110.95,110.8,110.92,39228.0
2025-06-09 12:45:00,110.91,110.91,110.76,110.85,51788.0,110.91,110.91,110.76,110.85,51788.0
2025-06-09 12:50:00,110.87,111.16,110.87,111.08,83099.0,110.87,111.16,110.87,111.08,83099.0
2025-06-09 12:55:00,111.07,111.1,111.0,111.03,56285.0,111.07,111.1,111.0,111.03,56285.0
2025-06-09 13:00:00,111.03,111.16,110.96,111.12,53495.0,111.03,111.16,110.96,111.12,53495.0
2025-06-09 13:05:00,111.11,111.27,111.06,111.24,57504.0,111.11,111.27,111.06,111.24,57504.0
2025-06-09 13:10:00,111.24,111.24,111.03,111.13,49527.0,111.24,111.24,111.03,111.13,49527.0
2025-06-09 13:15:00,111.12,111.23,111.07,111.12,46291.0,111.12,111.23,111.07,111.12,46291.0
2025-06-09 13:20:00,111.1,111.26,111.04,111.26,61664.0,111.1,111.26,111.04,111.26,61664.0
2025-06-09 13:25:00,111.27,111.45,111.26,111.29,71235.0,111.27,111.45,111.26,111.29,71235.0
2025-06-09 13:30:00,111.27,111.33,111.22,111.23,39920.0,111.27,111.33,111.22,111.23,39920.0
2025-06-09 13:35:00,111.22,111.36,111.22,111.35,40188.0,111.22,111.36,111.22,111.35,40188.0
2025-06-09 13:40:00,111.36,111.44,111.31,111.42,61726.0,111.36,111.44,111.31,111.42,61726.0
2025-06-09 13:45:00,111.41,111.48,111.32,111.38,51741.0,111.41,111.48,111.32,111.38,51741.0
2025-06-09 13:50:00,111.36,111.42,111.29,111.35,59635.0,111.36,111.42,111.29,111.35,59635.0
2025-06-09 13:55:00,111.34,111.35,111.18,111.23,57106.0,111.34,111.35,111.18,111.23,57106.0
2025-06-09 14:00:00,111.23,111.3,111.1,111.15,49509.0,111.23,111.3,111.1,111.15,49509.0
2025-06-09 14:05:00,111.15,111.25,111.07,111.25,46591.0,111.15,111.25,111.07,111.25,46591.0
2025-06-09 14:10:00,111.26,111.26,111.11,111.2,45025.0,111.26,111.26,111.11,111.2,45025.0
2025-06-09 14:15:00,111.19,111.2,111.09,111.14,37729.0,111.19,111.2,111.09,111.14,37729.0
2025-06-09 14:20:00,111.15,111.32,111.14,111.24,50128.0,111.15,111.32,111.14,111.24,50128.0
2025-06-09 14:25:00,111.23,111.46,111.19,111.43,69739.0,111.23,111.46,111.19,111.43,69739.0
2025-06-09 14:30:00,111.41,111.45,111.22,111.23,82594.0,111.41,111.45,111.22,111.23,82594.0
2025-06-09 14:35:00,111.22,111.26,111.1,111.14,57843.0,111.22,111.26,111.1,111.14,57843.0
2025-06-09 14:40:00,111.12,111.2,111.1,111.16,97624.0,111.12,111.2,111.1,111.16,97624.0
2025-06-09 14:45:00,111.15,111.4,111.11,111.35,58538.0,111.15,111.4,111.11,111.35,58538.0
2025-06-09 14:50:00,111.34,111.36,111.23,111.33,55924.0,111.34,111.36,111.23,111.33,55924.0
2025-06-09 14:55:00,111.33,111.33,111.21,111.24,50179.0,111.33,111.33,111.21,111.24,50179.0
2025-06-09 15:00:00,111.23,111.31,111.2,111.22,51144.0,111.23,111.31,111.2,111.22,51144.0
2025-06-09 15:05:00,111.23,111.28,111.17,111.28,58306.0,111.23,111.28,111.17,111.28,58306.0
2025-06-09 15:10:00,111.28,111.32,111.2,111.27,57056.0,111.28,111.32,111.2,111.27,57056.0
2025-06-09 15:15:00,111.27,111.27,111.13,111.24,77902.0,111.27,111.27,111.13,111.24,77902.0
2025-06-09 15:20:00,111.25,111.38,111.21,111.29,88506.0,111.25,111.38,111.21,111.29,88506.0
2025-06-09 15:25:00,111.3,111.38,111.27,111.36,75087.0,111.3,111.38,111.27,111.36,75087.0
2025-06-09 15:30:00,111.36,111.43,111.21,111.27,128314.0,111.36,111.43,111.21,111.27,128314.0
2025-06-09 15:35:00,111.3,111.37,110.92,110.98,136335.0,111.3,111.37,110.92,110.98,136335.0
2025-06-09 15:40:00,110.98,111.1,110.95,110.99,106576.0,110.98,111.1,110.95,110.99,106576.0
2025-06-09 15:45:00,110.98,111.02,110.78,110.88,143180.0,110.98,111.02,110.78,110.88,143180.0
2025-06-09 15:50:00,110.89,111.15,110.78,110.88,200829.0,110.89,111.15,110.78,110.88,200829.0
2025-06-09 15:55:00,110.88,111.1,110.82,110.87,520161.0,110.88,111.1,110.82,110.87,520161.0
2025-06-10 09:30:00,111.67,112.09,111.23,111.9,561468.0,111.67,112.09,111.23,111.9,561468.0
2025-06-10 09:35:00,111.88,112.05,111.38,112.03,271138.0,111.88,112.05,111.38,112.03,271138.0
2025-06-10 09:40:00,112.01,112.3,111.71,112.27,187150.0,112.01,112.3,111.71,112.27,187150.0
2025-06-10 09:45:00,112.27,113.03,112.14,112.94,506167.0,112.27,113.03,112.14,112.94,506167.0
2025-06-10 09:50:00,112.95,113.24,112.41,112.49,440443.0,112.95,113.24,112.41,112.49,440443.0
2025-06-10 09:55:00,112.51,112.82,112.4,112.71,224926.0,112.51,112.82,112.4,112.71,224926.0
2025-06-10 10:00:00,112.72,113.22,112.62,113.09,342437.0,112.72,113.22,112.62,113.09,342437.0
2025-06-10 10:05:00,113.1,113.15,112.64,112.7,334133.0,113.1,113.15,112.64,112.7,334133.0
2025-06-10 10:10:00,112.72,113.59,112.65,113.33,253934.0,112.72,113.59,112.65,113.33,253934.0
2025-06-10 10:15:00,113.32,114.13,113.28,113.85,520415.0,113.32,114.13,113.28,113.85,520415.0
2025-06-10 10:20:00,113.85,113.9,113.63,113.84,216648.0,113.85,113.9,113.63,113.84,216648.0
2025-06-10 10:25:00,113.83,114.28,113.73,114.18,315867.0,113.83,114.28,113.73,114.18,315867.0
2025-06-10 10:30:00,114.18,114.27,113.97,114.21,256115.0,114.18,114.27,113.97,114.21,256115.0
2025-06-10 10:35:00,114.21,114.35,113.96,114.16,464142.0,114.21,114.35,113.96,114.16,464142.0
2025-06-10 10:40:00,114.14,114.32,113.77,114.21,296539.0,114.14,114.32,113.77,114.21,296539.0
2025-06-10 10:45:00,114.22,114.25,113.98,114.03,266928.0,114.22,114.25,113.98,114.03,266928.0
2025-06-10 10:50:00,114.02,114.14,113.44,113.46,353182.0,114.02,114.14,113.44,113.46,353182.0
2025-06-10 10:55:00,113.48,113.49,113.22,113.32,504185.0,113.48,113.49,113.22,113.32,504185.0
2025-06-10 11:00:00,113.31,113.74,113.27,113.64,257545.0,113.31,113.74,113.27,113.64,257545.0
2025-06-10 11:05:00,113.64,113.82,113.57,113.64,136535.0,113.64,113.82,113.57,113.64,136535.0
2025-06-10 11:10:00,113.63,114.17,113.56,114.01,163395.0,113.63,114.17,113.56,114.01,163395.0
2025-06-10 11:15:00,114.03,114.03,113.67,113.89,120678.0,114.03,114.03,113.67,113.89,120678.0
2025-06-10 11:20:00,113.89,113.89,113.66,113.77,70381.0,113.89,113.89,113.66,113.77,70381.0
2025-06-10 11:25:00,113.78,114.02,113.76,113.8,126827.0,113.78,114.02,113.76,113.8,126827.0
2025-06-10 11:30:00,113.8,113.81,112.96,113.15,232116.0,113.8,113.81,112.96,113.15,232116.0
2025-06-10 11:35:00,113.13,113.47,113.1,113.44,116086.0,113.13,113.47,113.1,113.44,116086.0
2025-06-10 11:40:00,113.46,113.78,113.37,113.74,112297.0,113.46,113.78,113.37,113.74,112297.0
2025-06-10 11:45:00,113.74,114.02,113.72,113.91,142272.0,113.74,114.02,113.72,113.91,142272.0
2025-06-10 11:50:00,113.93,114.15,113.92,114.07,115219.0,113.93,114.15,113.92,114.07,115219.0
2025-06-10 11:55:00,114.05,114.13,113.93,114.12,132483.0,114.05,114.13,113.93,114.12,132483.0
2025-06-10 12:00:00,114.12,114.73,114.1,114.68,273912.0,114.12,114.73,114.1,114.68,273912.0
2025-06-10 12:05:00,114.69,114.93,114.62,114.81,163394.0,114.69,114.93,114.62,114.81,163394.0
2025-06-10 12:10:00,114.81,114.81,114.4,114.44,259511.0,114.81,114.81,114.4,114.44,259511.0
2025-06-10 12:15:00,114.44,114.72,114.3,114.56,165353.0,114.44,114.72,114.3,114.56,165353.0
2025-06-10 12:20:00,114.56,114.69,114.48,114.58,89579.0,114.56,114.69,114.48,114.58,89579.0
2025-06-10 12:25:00,114.58,114.9,114.53,114.75,97897.0,114.58,114.9,114.53,114.75,97897.0
2025-06-10 12:30:00,114.76,114.79,114.56,114.56,81322.0,114.76,114.79,114.56,114.56,81322.0
2025-06-10 12:35:00,114.56,114.66,114.47,114.56,99925.0,114.56,114.66,114.47,114.56,99925.0
2025-06-10 12:40:00,114.55,114.55,114.37,114.41,90252.0,114.55,114.55,114.37,114.41,90252.0
2025-06-10 12:45:00,114.41,114.58,114.37,114.41,67823.0,114.41,114.58,114.37,114.41,67823.0
2025-06-10 12:50:00,114.45,114.69,114.39,114.68,99114.0,114.45,114.69,114.39,114.68,99114.0
2025-06-10 12:55:00,114.68,114.79,114.6,114.73,77023.0,114.68,114.79,114.6,114.73,77023.0
2025-06-10 13:00:00,114.72,114.74,114.5,114.62,78298.0,114.72,114.74,114.5,114.62,78298.0
2025-06-10 13:05:00,114.62,114.78,114.61,114.7,68331.0,114.62,114.78,114.61,114.7,68331.0
2025-06-10 13:10:00,114.71,114.92,114.63,114.88,120235.0,114.71,114.92,114.63,114.88,120235.0
2025-06-10 13:15:00,114.87,114.87,114.3,114.3,267134.0,114.87,114.87,114.3,114.3,267134.0
2025-06-10 13:20:00,114.29,114.34,114.2,114.21,118796.0,114.29,114.34,114.2,114.21,118796.0
2025-06-10 13:25:00,114.21,114.31,114.02,114.04,132328.0,114.21,114.31,114.02,114.04,132328.0
2025-06-10 13:30:00,114.03,114.17,113.91,114.07,88630.0,114.03,114.17,113.91,114.07,88630.0
2025-06-10 13:35:00,114.07,114.26,114.02,114.17,69487.0,114.07,114.26,114.02,114.17,69487.0
2025-06-10 13:40:00,114.17,114.18,113.93,114.08,124628.0,114.17,114.18,113.93,114.08,124628.0
2025-06-10 13:45:00,114.09,114.11,113.81,114.0,105678.0,114.09,114.11,113.81,114.0,105678.0
2025-06-10 13:50:00,113.96,114.07,113.65,113.72,78059.0,113.96,114.07,113.65,113.72,78059.0
2025-06-10 13:55:00,113.73,113.74,113.5,113.63,90403.0,113.73,113.74,113.5,113.63,90403.0
2025-06-10 14:00:00,113.61,113.61,113.26,113.34,343216.0,113.61,113.61,113.26,113.34,343216.0
2025-06-10 14:05:00,113.34,113.35,113.2,113.31,190584.0,113.34,113.35,113.2,113.31,190584.0
2025-06-10 14:10:00,113.3,113.32,113.03,113.14,88404.0,113.3,113.32,113.03,113.14,88404.0
2025-06-10 14:15:00,113.15,113.46,113.15,113.37,155576.0,113.15,113.46,113.15,113.37,155576.0
2025-06-10 14:20:00,113.4,113.46,113.33,113.44,63797.0,113.4,113.46,113.33,113.44,63797.0
2025-06-10 14:25:00,113.41,113.61,113.36,113.46,73036.0,113.41,113.61,113.36,113.46,73036.0
2025-06-10 14:30:00,113.45,113.53,113.35,113.43,82325.0,113.45,113.53,113.35,113.43,82325.0
2025-06-10 14:35:00,113.43,113.45,113.3,113.38,56396.0,113.43,113.45,113.3,113.38,56396.0
2025-06-10 14:40:00,113.38,113.52,113.35,113.49,59234.0,113.38,113.52,113.35,113.49,59234.0
2025-06-10 14:45:00,113.5,113.56,113.29,113.3,94777.0,113.5,113.56,113.29,113.3,94777.0
2025-06-10 14:50:00,113.31,113.61,113.3,113.6,66702.0,113.31,113.61,113.3,113.6,66702.0
2025-06-10 14:55:00,113.61,113.92,113.57,113.78,129216.0,113.61,113.92,113.57,113.78,129216.0
2025-06-10 15:00:00,113.76,114.1,113.67,114.08,170220.0,113.76,114.1,113.67,114.08,170220.0
2025-06-10 15:05:00,114.08,114.19,113.94,114.19,362973.0,114.08,114.19,113.94,114.19,362973.0
2025-06-10 15:10:00,114.18,114.2,113.9,113.98,125317.0,114.18,114.2,113.9,113.98,125317.0
2025-06-10 15:15:00,113.96,114.09,113.77,114.06,173760.0,113.96,114.09,113.77,114.06,173760.0
2025-06-10 15:20:00,114.05,114.26,114.0,114.07,118443.0,114.05,114.26,114.0,114.07,118443.0
2025-06-10 15:25:00,114.06,114.13,114.02,114.11,69098.0,114.06,114.13,114.02,114.11,69098.0
2025-06-10 15:30:00,114.1,114.17,113.88,114.11,89959.0,114.1,114.17,113.88,114.11,89959.0
2025-06-10 15:35:00,114.12,114.17,113.98,114.06,114825.0,114.12,114.17,113.98,114.06,114825.0
2025-06-10 15:40:00,114.06,114.15,113.91,114.02,158818.0,114.06,114.15,113.91,114.02,158818.0
2025-06-10 15:45:00,114.02,114.09,113.89,113.9,164255.0,114.02,114.09,113.89,113.9,164255.0
2025-06-10 15:50:00,113.92,114.25,113.76,114.13,370507.0,113.92,114.25,113.76,114.13,370507.0
2025-06-10 15:55:00,114.15,114.27,114.06,114.2,630649.0,114.15,114.27,114.06,114.2,630649.0
2025-06-11 09:30:00,115.6,116.48,115.03,116.37,1213097.0,115.6,116.48,115.03,116.37,1213097.0
2025-06-11 09:35:00,116.35,116.45,115.69,116.38,425509.0,116.35,116.45,115.69,116.38,425509.0
2025-06-11 09:40:00,116.38,116.38,115.47,116.08,390763.0,116.38,116.38,115.47,116.08,390763.0
2025-06-11 09:45:00,116.1,116.18,115.02,115.59,475922.0,116.1,116.18,115.02,115.59,475922.0
2025-06-11 09:50:00,115.6,116.31,115.58,115.97,371374.0,115.6,116.31,115.58,115.97,371374.0
2025-06-11 09:55:00,115.95,116.23,115.64,116.23,194403.0,115.95,116.23,115.64,116.23,194403.0
2025-06-11 10:00:00,116.2,116.75,116.18,116.48,447633.0,116.2,116.75,116.18,116.48,447633.0
2025-06-11 10:05:00,116.5,116.57,116.05,116.36,324706.0,116.5,116.57,116.05,116.36,324706.0
2025-06-11 10:10:00,116.41,116.68,116.28,116.6,217537.0,116.41,116.68,116.28,116.6,217537.0
2025-06-11 10:15:00,116.6,116.6,116.03,116.15,225891.0,116.6,116.6,116.03,116.15,225891.0
2025-06-11 10:20:00,116.14,116.53,115.93,116.45,174852.0,116.14,116.53,115.93,116.45,174852.0
2025-06-11 10:25:00,116.47,116.89,116.26,116.86,179707.0,116.47,116.89,116.26,116.86,179707.0
2025-06-11 10:30:00,116.87,117.14,116.72,116.9,310021.0,116.87,117.14,116.72,116.9,310021.0
2025-06-11 10:35:00,116.91,117.23,116.88,117.09,177522.0,116.91,117.23,116.88,117.09,177522.0
2025-06-11 10:40:00,117.07,117.26,116.93,117.14,188409.0,117.07,117.26,116.93,117.14,188409.0
2025-06-11 10:45:00,117.13,117.17,116.89,116.92,151174.0,117.13,117.17,116.89,116.92,151174.0
2025-06-11 10:50:00,116.93,117.23,116.87,117.04,171950.0,116.93,117.23,116.87,117.04,171950.0
2025-06-11 10:55:00,117.03,117.1,116.91,117.05,165896.0,117.03,117.1,116.91,117.05,165896.0
2025-06-11 11:00:00,117.05,117.12,116.8,116.9,112753.0,117.05,117.12,116.8,116.9,112753.0
2025-06-11 11:05:00,116.9,116.91,116.41,116.42,197593.0,116.9,116.91,116.41,116.42,197593.0
2025-06-11 11:10:00,116.41,116.84,116.34,116.79,121966.0,116.41,116.84,116.34,116.79,121966.0
2025-06-11 11:15:00,116.82,117.04,116.65,116.65,97402.0,116.82,117.04,116.65,116.65,97402.0
2025-06-11 11:20:00,116.65,116.76,116.47,116.64,99684.0,116.65,116.76,116.47,116.64,99684.0
2025-06-11 11:25:00,116.64,116.64,116.33,116.54,103600.0,116.64,116.64,116.33,116.54,103600.0
2025-06-11 11:30:00,116.54,116.74,116.47,116.72,69202.0,116.54,116.74,116.47,116.72,69202.0
2025-06-11 11:35:00,116.7,117.0,116.66,116.77,131487.0,116.7,117.0,116.66,116.77,131487.0
2025-06-11 11:40:00,116.76,116.79,116.54,116.75,115427.0,116.76,116.79,116.54,116.75,115427.0
2025-06-11 11:45:00,116.74,116.76,116.29,116.38,139478.0,116.74,116.76,116.29,116.38,139478.0
2025-06-11 11:50:00,116.39,116.61,116.27,116.52,84213.0,116.39,116.61,116.27,116.52,84213.0
2025-06-11 11:55:00,116.53,116.54,116.39,116.44,73569.0,116.53,116.54,116.39,116.44,73569.0
2025-06-11 12:00:00,116.44,116.72,116.35,116.63,89162.0,116.44,116.72,116.35,116.63,89162.0
2025-06-11 12:05:00,116.63,116.69,116.32,116.39,109098.0,116.63,116.69,116.32,116.39,109098.0
2025-06-11 12:10:00,116.38,116.39,115.95,116.15,191494.0,116.38,116.39,115.95,116.15,191494.0
2025-06-11 12:15:00,116.13,116.25,115.42,115.48,282252.0,116.13,116.25,115.42,115.48,282252.0
2025-06-11 12:20:00,115.46,115.78,115.13,115.78,163027.0,115.46,115.78,115.13,115.78,163027.0
2025-06-11 12:25:00,115.79,116.11,115.74,116.07,147072.0,115.79,116.11,115.74,116.07,147072.0
2025-06-11 12:30:00,116.07,116.08,115.68,115.92,190492.0,116.07,116.08,115.68,115.92,190492.0
2025-06-11 12:35:00,115.9,115.97,115.76,115.79,52841.0,115.9,115.97,115.76,115.79,52841.0
2025-06-11 12:40:00,115.79,115.85,115.62,115.74,67411.0,115.79,115.85,115.62,115.74,67411.0
2025-06-11 12:45:00,115.73,115.93,115.6,115.87,83772.0,115.73,115.93,115.6,115.87,83772.0
2025-06-11 12:50:00,115.86,115.95,115.69,115.84,78331.0,115.86,115.95,115.69,115.84,78331.0
2025-06-11 12:55:00,115.84,116.0,115.82,115.97,95168.0,115.84,116.0,115.82,115.97,95168.0
2025-06-11 13:00:00,115.97,116.24,115.88,116.21,76490.0,115.97,116.24,115.88,116.21,76490.0
2025-06-11 13:05:00,116.22,116.49,116.17,116.44,81259.0,116.22,116.49,116.17,116.44,81259.0
2025-06-11 13:10:00,116.43,116.47,116.28,116.3,50204.0,116.43,116.47,116.28,116.3,50204.0
2025-06-11 13:15:00,116.3,116.39,116.2,116.27,56706.0,116.3,116.39,116.2,116.27,56706.0
2025-06-11 13:20:00,116.29,116.53,116.28,116.51,62036.0,116.29,116.53,116.28,116.51,62036.0
2025-06-11 13:25:00,116.55,116.58,116.36,116.42,218383.0,116.55,116.58,116.36,116.42,218383.0
2025-06-11 13:30:00,116.42,116.54,116.29,116.34,103728.0,116.42,116.54,116.29,116.34,103728.0
2025-06-11 13:35:00,116.34,116.37,116.15,116.29,59155.0,116.34,116.37,116.15,116.29,59155.0
2025-06-11 13:40:00,116.27,116.45,116.07,116.23,73498.0,116.27,116.45,116.07,116.23,73498.0
2025-06-11 13:45:00,116.23,116.32,116.12,116.18,57269.0,116.23,116.32,116.12,116.18,57269.0
2025-06-11 13:50:00,116.21,116.27,116.07,116.1,83565.0,116.21,116.27,116.07,116.1,83565.0
2025-06-11 13:55:00,116.11,116.21,115.93,115.99,68667.0,116.11,116.21,115.93,115.99,68667.0
2025-06-11 14:00:00,115.94,116.06,115.31,115.55,304303.0,115.94,116.06,115.31,115.55,304303.0
2025-06-11 14:05:00,115.54,115.87,115.44,115.79,79841.0,115.54,115.87,115.44,115.79,79841.0
2025-06-11 14:10:00,115.75,115.82,115.41,115.41,122473.0,115.75,115.82,115.41,115.41,122473.0
2025-06-11 14:15:00,115.4,115.41,114.84,115.24,242979.0,115.4,115.41,114.84,115.24,242979.0
2025-06-11 14:20:00,115.24,115.48,115.1,115.45,133736.0,115.24,115.48,115.1,115.45,133736.0
2025-06-11 14:25:00,115.44,115.58,115.09,115.13,105398.0,115.44,115.58,115.09,115.13,105398.0
2025-06-11 14:30:00,115.11,115.45,114.73,115.31,162336.0,115.11,115.45,114.73,115.31,162336.0
2025-06-11 14:35:00,115.29,115.52,115.16,115.45,117644.0,115.29,115.52,115.16,115.45,117644.0
2025-06-11 14:40:00,115.44,115.56,115.33,115.5,91015.0,115.44,115.56,115.33,115.5,91015.0
2025-06-11 14:45:00,115.5,115.78,115.49,115.7,110676.0,115.5,115.78,115.49,115.7,110676.0
2025-06-11 14:50:00,115.67,115.7,115.42,115.52,85344.0,115.67,115.7,115.42,115.52,85344.0
2025-06-11 14:55:00,115.48,115.5,115.21,115.28,104883.0,115.48,115.5,115.21,115.28,104883.0
2025-06-11 15:00:00,115.31,115.48,115.19,115.33,122512.0,115.31,115.48,115.19,115.33,122512.0
2025-06-11 15:05:00,115.32,115.41,115.13,115.31,114540.0,115.32,115.41,115.13,115.31,114540.0
2025-06-11 15:10:00,115.31,115.32,115.07,115.23,122811.0,115.31,115.32,115.07,115.23,122811.0
2025-06-11 15:15:00,115.2,115.28,114.97,114.98,129521.0,115.2,115.28,114.97,114.98,129521.0
2025-06-11 15:20:00,114.98,115.12,114.91,115.09,165796.0,114.98,115.12,114.91,115.09,165796.0
2025-06-11 15:25:00,115.1,115.23,114.91,115.08,206127.0,115.1,115.23,114.91,115.08,206127.0
2025-06-11 15:30:00,115.06,115.26,114.97,115.01,124529.0,115.06,115.26,114.97,115.01,124529.0
2025-06-11 15:35:00,114.99,115.38,114.97,115.25,212365.0,114.99,115.38,114.97,115.25,212365.0
2025-06-11 15:40:00,115.26,115.41,115.19,115.25,220856.0,115.26,115.41,115.19,115.25,220856.0
2025-06-11 15:45:00,115.26,115.49,115.2,115.22,166408.0,115.26,115.49,115.2,115.22,166408.0
2025-06-11 15:50:00,115.24,115.84,115.23,115.84,402407.0,115.24,115.84,115.23,115.84,402407.0
2025-06-11 15:55:00,115.82,116.08,115.72,116.06,706524.0,115.82,116.08,115.72,116.06,706524.0
2025-06-12 09:30:00,114.09,114.68,113.52,114.54,736975.0,114.09,114.68,113.52,114.54,736975.0
2025-06-12 09:35:00,114.54,114.9,114.12,114.71,294176.0,114.54,114.9,114.12,114.71,294176.0
2025-06-12 09:40:00,114.69,114.85,114.29,114.64,297371.0,114.69,114.85,114.29,114.64,297371.0
2025-06-12 09:45:00,114.61,114.61,114.1,114.55,347935.0,114.61,114.61,114.1,114.55,347935.0
2025-06-12 09:50:00,114.55,114.93,114.52,114.9,225805.0,114.55,114.93,114.52,114.9,225805.0
2025-06-12 09:55:00,114.9,115.09,114.64,114.85,294689.0,114.9,115.09,114.64,114.85,294689.0
2025-06-12 10:00:00,114.85,115.23,114.79,115.07,234018.0,114.85,115.23,114.79,115.07,234018.0
2025-06-12 10:05:00,115.09,115.86,114.91,115.65,308896.0,115.09,115.86,114.91,115.65,308896.0
2025-06-12 10:10:00,115.68,115.94,115.5,115.91,194192.0,115.68,115.94,115.5,115.91,194192.0
2025-06-12 10:15:00,115.91,116.14,115.76,116.0,259539.0,115.91,116.14,115.76,116.0,259539.0
2025-06-12 10:20:00,116.0,116.4,115.84,116.28,168079.0,116.0,116.4,115.84,116.28,168079.0
2025-06-12 10:25:00,116.28,116.3,116.03,116.08,132738.0,116.28,116.3,116.03,116.08,132738.0
2025-06-12 10:30:00,116.11,116.22,115.89,115.93,120251.0,116.11,116.22,115.89,115.93,120251.0
2025-06-12 10:35:00,115.91,116.27,115.83,116.15,127497.0,115.91,116.27,115.83,116.15,127497.0
2025-06-12 10:40:00,116.16,116.48,116.15,116.44,132337.0,116.16,116.48,116.15,116.44,132337.0
2025-06-12 10:45:00,116.45,116.46,116.2,116.27,98685.0,116.45,116.46,116.2,116.27,98685.0
2025-06-12 10:50:00,116.28,116.29,116.0,116.09,94848.0,116.28,116.29,116.0,116.09,94848.0
2025-06-12 10:55:00,116.09,116.29,115.83,115.91,145432.0,116.09,116.29,115.83,115.91,145432.0
2025-06-12 11:00:00,115.91,116.18,115.9,116.09,153758.0,115.91,116.18,115.9,116.09,153758.0
2025-06-12 11:05:00,116.05,116.17,115.88,115.91,141713.0,116.05,116.17,115.88,115.91,141713.0
2025-06-12 11:10:00,115.92,115.94,115.57,115.58,170769.0,115.92,115.94,115.57,115.58,170769.0
2025-06-12 11:15:00,115.59,115.72,115.47,115.59,185772.0,115.59,115.72,115.47,115.59,185772.0
2025-06-12 11:20:00,115.59,115.74,115.33,115.45,154659.0,115.59,115.74,115.33,115.45,154659.0
2025-06-12 11:25:00,115.47,115.62,115.3,115.56,104805.0,115.47,115.62,115.3,115.56,104805.0
2025-06-12 11:30:00,115.55,115.6,115.21,115.42,100889.0,115.55,115.6,115.21,115.42,100889.0
2025-06-12 11:35:00,115.42,115.59,115.35,115.55,80124.0,115.42,115.59,115.35,115.55,80124.0
2025-06-12 11:40:00,115.53,115.78,115.53,115.66,106076.0,115.53,115.78,115.53,115.66,106076.0
2025-06-12 11:45:00,115.66,115.68,115.45,115.55,47396.0,115.66,115.68,115.45,115.55,47396.0
2025-06-12 11:50:00,115.55,115.59,115.4,115.48,62549.0,115.55,115.59,115.4,115.48,62549.0
2025-06-12 11:55:00,115.47,115.63,115.42,115.62,72974.0,115.47,115.63,115.42,115.62,72974.0
2025-06-12 12:00:00,115.63,115.78,115.43,115.51,76204.0,115.63,115.78,115.43,115.51,76204.0
2025-06-12 12:05:00,115.52,115.75,115.38,115.65,98244.0,115.52,115.75,115.38,115.65,98244.0
2025-06-12 12:10:00,115.67,115.88,115.65,115.86,104587.0,115.67,115.88,115.65,115.86,104587.0
2025-06-12 12:15:00,115.86,115.89,115.72,115.8,63312.0,115.86,115.89,115.72,115.8,63312.0
2025-06-12 12:20:00,115.77,116.03,115.72,115.79,152501.0,115.77,116.03,115.72,115.79,152501.0
2025-06-12 12:25:00,115.8,116.11,115.71,116.08,110813.0,115.8,116.11,115.71,116.08,110813.0
2025-06-12 12:30:00,116.08,116.1,115.68,115.94,114576.0,116.08,116.1,115.68,115.94,114576.0
2025-06-12 12:35:00,115.93,116.11,115.86,116.1,70362.0,115.93,116.11,115.86,116.1,70362.0
2025-06-12 12:40:00,116.09,116.2,116.01,116.08,78363.0,116.09,116.2,116.01,116.08,78363.0
2025-06-12 12:45:00,116.07,116.13,115.8,115.86,53409.0,116.07,116.13,115.8,115.86,53409.0
2025-06-12 12:50:00,115.84,115.91,115.64,115.64,71873.0,115.84,115.91,115.64,115.64,71873.0
2025-06-12 12:55:00,115.65,115.8,115.64,115.72,44220.0,115.65,115.8,115.64,115.72,44220.0
2025-06-12 13:00:00,115.7,115.98,115.67,115.96,59746.0,115.7,115.98,115.67,115.96,59746.0
2025-06-12 13:05:00,115.93,116.08,115.81,116.06,41349.0,115.93,116.08,115.81,116.06,41349.0
2025-06-12 13:10:00,116.04,116.17,116.0,116.08,68657.0,116.04,116.17,116.0,116.08,68657.0
2025-06-12 13:15:00,116.08,116.14,115.9,115.96,65910.0,116.08,116.14,115.9,115.96,65910.0
2025-06-12 13:20:00,115.98,115.98,115.74,115.81,48844.0,115.98,115.98,115.74,115.81,48844.0
2025-06-12 13:25:00,115.83,115.86,115.68,115.71,63266.0,115.83,115.86,115.68,115.71,63266.0
2025-06-12 13:30:00,115.72,115.93,115.72,115.92,68797.0,115.72,115.93,115.72,115.92,68797.0
2025-06-12 13:35:00,115.9,115.97,115.86,115.92,43247.0,115.9,115.97,115.86,115.92,43247.0
2025-06-12 13:40:00,115.92,115.96,115.8,115.83,45451.0,115.92,115.96,115.8,115.83,45451.0
2025-06-12 13:45:00,115.83,115.89,115.71,115.75,41563.0,115.83,115.89,115.71,115.75,41563.0
2025-06-12 13:50:00,115.75,115.82,115.73,115.79,32048.0,115.75,115.82,115.73,115.79,32048.0
2025-06-12 13:55:00,115.78,115.8,115.6,115.62,55987.0,115.78,115.8,115.6,115.62,55987.0
2025-06-12 14:00:00,115.62,115.71,115.5,115.7,96061.0,115.62,115.71,115.5,115.7,96061.0
2025-06-12 14:05:00,115.69,115.73,115.62,115.63,34677.0,115.69,115.73,115.62,115.63,34677.0
2025-06-12 14:10:00,115.63,115.72,115.58,115.71,52471.0,115.63,115.72,115.58,115.71,52471.0
2025-06-12 14:15:00,115.71,115.76,115.5,115.51,76515.0,115.71,115.76,115.5,115.51,76515.0
2025-06-12 14:20:00,115.52,115.69,115.43,115.45,102960.0,115.52,115.69,115.43,115.45,102960.0
2025-06-12 14:25:00,115.45,115.61,115.35,115.47,102294.0,115.45,115.61,115.35,115.47,102294.0
2025-06-12 14:30:00,115.48,115.63,115.35,115.61,101848.0,115.48,115.63,115.35,115.61,101848.0
2025-06-12 14:35:00,115.59,115.66,115.48,115.65,109717.0,115.59,115.66,115.48,115.65,109717.0
2025-06-12 14:40:00,115.64,115.8,115.56,115.71,66832.0,115.64,115.8,115.56,115.71,66832.0
2025-06-12 14:45:00,115.72,115.97,115.71,115.82,107741.0,115.72,115.97,115.71,115.82,107741.0
2025-06-12 14:50:00,115.78,115.89,115.77,115.85,63473.0,115.78,115.89,115.77,115.85,63473.0
2025-06-12 14:55:00,115.83,116.02,115.78,116.01,109450.0,115.83,116.02,115.78,116.01,109450.0
2025-06-12 15:00:00,116.0,116.33,115.99,116.1,211083.0,116.0,116.33,115.99,116.1,211083.0
2025-06-12 15:05:00,116.11,116.19,115.99,116.13,92176.0,116.11,116.19,115.99,116.13,92176.0
2025-06-12 15:10:00,116.13,116.14,115.99,116.04,57000.0,116.13,116.14,115.99,116.04,57000.0
2025-06-12 15:15:00,116.04,116.21,116.02,116.17,61308.0,116.04,116.21,116.02,116.17,61308.0
2025-06-12 15:20:00,116.18,116.24,116.16,116.21,62274.0,116.18,116.24,116.16,116.21,62274.0
2025-06-12 15:25:00,116.2,116.2,116.01,116.04,74202.0,116.2,116.2,116.01,116.04,74202.0
2025-06-12 15:30:00,116.03,116.2,115.99,116.19,114494.0,116.03,116.2,115.99,116.19,114494.0
2025-06-12 15:35:00,116.18,116.24,116.11,116.14,80497.0,116.18,116.24,116.11,116.14,80497.0
2025-06-12 15:40:00,116.14,116.16,115.97,116.02,99262.0,116.14,116.16,115.97,116.02,99262.0
2025-06-12 15:45:00,116.0,116.04,115.87,115.93,102981.0,116.0,116.04,115.87,115.93,102981.0
2025-06-12 15:50:00,115.94,116.32,115.92,116.29,226350.0,115.94,116.32,115.92,116.29,226350.0
2025-06-12 15:55:00,116.3,116.33,116.09,116.22,595917.0,116.3,116.33,116.09,116.22,595917.0
2025-06-13 09:30:00,113.8,115.42,113.66,115.4,736275.0,113.8,115.42,113.66,115.4,736275.0
2025-06-13 09:35:00,115.4,116.26,115.13,115.95,471047.0,115.4,116.26,115.13,115.95,471047.0
2025-06-13 09:40:00,115.93,116.19,115.79,116.12,303553.0,115.93,116.19,115.79,116.12,303553.0
2025-06-13 09:45:00,116.12,116.14,115.58,115.87,392381.0,116.12,116.14,115.58,115.87,392381.0
2025-06-13 09:50:00,115.88,116.43,115.84,115.96,348959.0,115.88,116.43,115.84,115.96,348959.0
2025-06-13 09:55:00,115.9,116.15,115.54,115.71,296434.0,115.9,116.15,115.54,115.71,296434.0
2025-06-13 10:00:00,115.75,116.34,115.69,116.02,246127.0,115.75,116.34,115.69,116.02,246127.0
2025-06-13 10:05:00,116.04,116.2,115.71,115.73,109012.0,116.04,116.2,115.71,115.73,109012.0
2025-06-13 10:10:00,115.74,115.78,115.48,115.57,167478.0,115.74,115.78,115.48,115.57,167478.0
2025-06-13 10:15:00,115.55,115.61,114.82,114.91,328750.0,115.55,115.61,114.82,114.91,328750.0
2025-06-13 10:20:00,114.89,115.06,114.54,115.0,236034.0,114.89,115.06,114.54,115.0,236034.0
2025-06-13 10:25:00,114.96,114.97,114.44,114.53,131991.0,114.96,114.97,114.44,114.53,131991.0
2025-06-13 10:30:00,114.51,114.96,114.34,114.88,150910.0,114.51,114.96,114.34,114.88,150910.0
2025-06-13 10:35:00,114.88,115.27,114.82,115.26,190501.0,114.88,115.27,114.82,115.26,190501.0
2025-06-13 10:40:00,115.29,115.77,115.26,115.62,229567.0,115.29,115.77,115.26,115.62,229567.0
2025-06-13 10:45:00,115.66,115.89,115.61,115.73,110659.0,115.66,115.89,115.61,115.73,110659.0
2025-06-13 10:50:00,115.69,116.19,115.65,116.09,155931.0,115.69,116.19,115.65,116.09,155931.0
2025-06-13 10:55:00,116.1,116.23,115.96,115.97,101864.0,116.1,116.23,115.96,115.97,101864.0
2025-06-13 11:00:00,115.97,116.07,115.85,116.0,69964.0,115.97,116.07,115.85,116.0,69964.0
2025-06-13 11:05:00,115.99,116.2,115.97,116.06,73028.0,115.99,116.2,115.97,116.06,73028.0
2025-06-13 11:10:00,116.07,116.17,115.89,116.12,54127.0,116.07,116.17,115.89,116.12,54127.0
2025-06-13 11:15:00,116.09,116.24,115.99,116.1,69654.0,116.09,116.24,115.99,116.1,69654.0
2025-06-13 11:20:00,116.08,116.54,116.07,116.21,137027.0,116.08,116.54,116.07,116.21,137027.0
2025-06-13 11:25:00,116.19,116.47,116.14,116.45,66977.0,116.19,116.47,116.14,116.45,66977.0
2025-06-13 11:30:00,116.46,116.5,116.32,116.42,63419.0,116.46,116.5,116.32,116.42,63419.0
2025-06-13 11:35:00,116.43,116.45,116.23,116.43,47090.0,116.43,116.45,116.23,116.43,47090.0
2025-06-13 11:40:00,116.44,116.65,116.31,116.61,90927.0,116.44,116.65,116.31,116.61,90927.0
2025-06-13 11:45:00,116.59,116.69,116.56,116.57,70769.0,116.59,116.69,116.56,116.57,70769.0
2025-06-13 11:50:00,116.62,116.84,116.55,116.83,74664.0,116.62,116.84,116.55,116.83,74664.0
2025-06-13 11:55:00,116.83,116.84,116.49,116.77,80356.0,116.83,116.84,116.49,116.77,80356.0
2025-06-13 12:00:00,116.78,116.82,116.57,116.66,58551.0,116.78,116.82,116.57,116.66,58551.0
2025-06-13 12:05:00,116.65,116.97,116.64,116.92,77869.0,116.65,116.97,116.64,116.92,77869.0
2025-06-13 12:10:00,116.91,117.1,116.85,117.03,116044.0,116.91,117.1,116.85,117.03,116044.0
2025-06-13 12:15:00,117.03,117.1,116.87,116.89,77347.0,117.03,117.1,116.87,116.89,77347.0
2025-06-13 12:20:00,116.89,116.91,116.69,116.81,51633.0,116.89,116.91,116.69,116.81,51633.0
2025-06-13 12:25:00,116.81,116.9,116.55,116.61,84131.0,116.81,116.9,116.55,116.61,84131.0
2025-06-13 12:30:00,116.6,116.85,116.59,116.6,57944.0,116.6,116.85,116.59,116.6,57944.0
2025-06-13 12:35:00,116.62,116.65,116.48,116.54,99969.0,116.62,116.65,116.48,116.54,99969.0
2025-06-13 12:40:00,116.53,116.63,116.44,116.58,70986.0,116.53,116.63,116.44,116.58,70986.0
2025-06-13 12:45:00,116.56,116.57,116.41,116.41,45813.0,116.56,116.57,116.41,116.41,45813.0
2025-06-13 12:50:00,116.42,116.47,116.3,116.38,52344.0,116.42,116.47,116.3,116.38,52344.0
2025-06-13 12:55:00,116.37,116.66,116.36,116.56,42053.0,116.37,116.66,116.36,116.56,42053.0
2025-06-13 13:00:00,116.51,116.73,116.48,116.59,54077.0,116.51,116.73,116.48,116.59,54077.0
2025-06-13 13:05:00,116.57,116.6,116.42,116.43,18003.0,116.57,116.6,116.42,116.43,18003.0
2025-06-13 13:10:00,116.43,116.44,116.13,116.18,104624.0,116.43,116.44,116.13,116.18,104624.0
2025-06-13 13:15:00,116.17,116.18,115.91,116.15,88371.0,116.17,116.18,115.91,116.15,88371.0
2025-06-13 13:20:00,116.15,116.5,116.14,116.41,59162.0,116.15,116.5,116.14,116.41,59162.0
2025-06-13 13:25:00,116.41,116.42,116.03,116.03,46411.0,116.41,116.42,116.03,116.03,46411.0
2025-06-13 13:30:00,116.03,116.26,116.02,116.05,61022.0,116.03,116.26,116.02,116.05,61022.0
2025-06-13 13:35:00,116.06,116.15,115.96,116.04,62049.0,116.06,116.15,115.96,116.04,62049.0
2025-06-13 13:40:00,116.03,116.15,115.88,116.04,107086.0,116.03,116.15,115.88,116.04,107086.0
2025-06-13 13:45:00,116.03,116.13,116.0,116.05,40064.0,116.03,116.13,116.0,116.05,40064.0
2025-06-13 13:50:00,116.05,116.35,116.03,116.19,45791.0,116.05,116.35,116.03,116.19,45791.0
2025-06-13 13:55:00,116.2,116.23,116.11,116.2,32477.0,116.2,116.23,116.11,116.2,32477.0
2025-06-13 14:00:00,116.18,116.4,116.02,116.12,87082.0,116.18,116.4,116.02,116.12,87082.0
2025-06-13 14:05:00,116.16,116.32,115.95,115.98,56927.0,116.16,116.32,115.95,115.98,56927.0
2025-06-13 14:10:00,115.99,116.09,115.86,115.89,46241.0,115.99,116.09,115.86,115.89,46241.0
2025-06-13 14:15:00,115.89,115.98,115.65,115.97,97163.0,115.89,115.98,115.65,115.97,97163.0
2025-06-13 14:20:00,115.98,116.04,115.72,115.87,59631.0,115.98,116.04,115.72,115.87,59631.0
2025-06-13 14:25:00,115.85,115.93,115.51,115.57,61779.0,115.85,115.93,115.51,115.57,61779.0
2025-06-13 14:30:00,115.56,115.67,115.31,115.43,146211.0,115.56,115.67,115.31,115.43,146211.0
2025-06-13 14:35:00,115.44,115.48,115.01,115.12,150129.0,115.44,115.48,115.01,115.12,150129.0
2025-06-13 14:40:00,115.1,115.3,114.93,115.17,137157.0,115.1,115.3,114.93,115.17,137157.0
2025-06-13 14:45:00,115.15,115.38,115.05,115.24,105419.0,115.15,115.38,115.05,115.24,105419.0
2025-06-13 14:50:00,115.21,115.5,115.17,115.48,93760.0,115.21,115.5,115.17,115.48,93760.0
2025-06-13 14:55:00,115.46,115.57,115.29,115.57,95601.0,115.46,115.57,115.29,115.57,95601.0
2025-06-13 15:00:00,115.55,115.69,115.4,115.51,78458.0,115.55,115.69,115.4,115.51,78458.0
2025-06-13 15:05:00,115.51,115.69,115.5,115.61,163023.0,115.51,115.69,115.5,115.61,163023.0
2025-06-13 15:10:00,115.61,115.75,115.46,115.69,97365.0,115.61,115.75,115.46,115.69,97365.0
2025-06-13 15:15:00,115.72,115.8,115.34,115.39,155953.0,115.72,115.8,115.34,115.39,155953.0
2025-06-13 15:20:00,115.39,115.58,115.12,115.18,91146.0,115.39,115.58,115.12,115.18,91146.0
2025-06-13 15:25:00,115.2,115.22,115.07,115.11,83123.0,115.2,115.22,115.07,115.11,83123.0
2025-06-13 15:30:00,115.13,115.39,115.05,115.09,100412.0,115.13,115.39,115.05,115.09,100412.0
2025-06-13 15:35:00,115.07,115.52,114.98,115.48,242490.0,115.07,115.52,114.98,115.48,242490.0
2025-06-13 15:40:00,115.48,115.55,115.21,115.23,207426.0,115.48,115.55,115.21,115.23,207426.0
2025-06-13 15:45:00,115.22,115.77,115.14,115.49,301474.0,115.22,115.77,115.14,115.49,301474.0
2025-06-13 15:50:00,115.52,115.76,115.42,115.68,345498.0,115.52,115.76,115.42,115.68,345498.0
2025-06-13 15:55:00,115.69,115.85,115.5,115.61,949867.0,115.69,115.85,115.5,115.61,949867.0
2025-06-16 09:30:00,117.81,118.97,117.32,118.95,918823.0,117.81,118.97,117.32,118.95,918823.0
2025-06-16 09:35:00,118.96,118.96,118.23,118.5,283200.0,118.96,118.96,118.23,118.5,283200.0
2025-06-16 09:40:00,118.52,118.54,117.97,118.14,250500.0,118.52,118.54,117.97,118.14,250500.0
2025-06-16 09:45:00,118.15,119.37,118.14,119.03,452303.0,118.15,119.37,118.14,119.03,452303.0
2025-06-16 09:50:00,119.04,119.43,118.81,119.12,267888.0,119.04,119.43,118.81,119.12,267888.0
2025-06-16 09:55:00,119.16,119.46,118.89,118.96,274729.0,119.16,119.46,118.89,118.96,274729.0
2025-06-16 10:00:00,119.0,119.35,118.99,119.26,220264.0,119.0,119.35,118.99,119.26,220264.0
2025-06-16 10:05:00,119.28,119.64,119.19,119.32,274768.0,119.28,119.64,119.19,119.32,274768.0
2025-06-16 10:10:00,119.31,119.7,119.28,119.64,224409.0,119.31,119.7,119.28,119.64,224409.0
2025-06-16 10:15:00,119.63,119.95,119.5,119.81,245776.0,119.63,119.95,119.5,119.81,245776.0
2025-06-16 10:20:00,119.81,119.84,119.27,119.33,209711.0,119.81,119.84,119.27,119.33,209711.0
2025-06-16 10:25:00,119.36,119.49,119.12,119.45,192003.0,119.36,119.49,119.12,119.45,192003.0
2025-06-16 10:30:00,119.46,119.83,119.36,119.83,234544.0,119.46,119.83,119.36,119.83,234544.0
2025-06-16 10:35:00,119.81,120.23,119.81,120.12,410277.0,119.81,120.23,119.81,120.12,410277.0
2025-06-16 10:40:00,120.14,120.46,120.03,120.37,257198.0,120.14,120.46,120.03,120.37,257198.0
2025-06-16 10:45:00,120.37,120.43,120.2,120.24,297371.0,120.37,120.43,120.2,120.24,297371.0
2025-06-16 10:50:00,120.25,120.37,120.11,120.27,206125.0,120.25,120.37,120.11,120.27,206125.0
2025-06-16 10:55:00,120.25,120.36,120.15,120.29,249079.0,120.25,120.36,120.15,120.29,249079.0
2025-06-16 11:00:00,120.3,120.44,120.18,120.42,241458.0,120.3,120.44,120.18,120.42,241458.0
2025-06-16 11:05:00,120.45,120.68,120.4,120.66,192166.0,120.45,120.68,120.4,120.66,192166.0
2025-06-16 11:10:00,120.66,120.79,120.41,120.79,192608.0,120.66,120.79,120.41,120.79,192608.0
2025-06-16 11:15:00,120.79,120.97,120.7,120.75,173720.0,120.79,120.97,120.7,120.75,173720.0
2025-06-16 11:20:00,120.73,120.8,120.51,120.65,127408.0,120.73,120.8,120.51,120.65,127408.0
2025-06-16 11:25:00,120.63,120.67,119.87,119.97,226015.0,120.63,120.67,119.87,119.97,226015.0
2025-06-16 11:30:00,119.96,120.15,119.85,120.06,197059.0,119.96,120.15,119.85,120.06,197059.0
2025-06-16 11:35:00,120.06,120.37,120.05,120.37,132748.0,120.06,120.37,120.05,120.37,132748.0
2025-06-16 11:40:00,120.37,120.49,120.3,120.32,118567.0,120.37,120.49,120.3,120.32,118567.0
2025-06-16 11:45:00,120.31,120.37,120.05,120.08,97847.0,120.31,120.37,120.05,120.08,97847.0
2025-06-16 11:50:00,120.08,120.14,119.91,119.92,80384.0,120.08,120.14,119.91,119.92,80384.0
2025-06-16 11:55:00,119.9,119.97,119.67,119.79,163723.0,119.9,119.97,119.67,119.79,163723.0
2025-06-16 12:00:00,119.79,119.93,119.68,119.78,84662.0,119.79,119.93,119.68,119.78,84662.0
2025-06-16 12:05:00,119.78,119.81,119.61,119.67,72316.0,119.78,119.81,119.61,119.67,72316.0
2025-06-16 12:10:00,119.66,120.11,119.65,120.03,114042.0,119.66,120.11,119.65,120.03,114042.0
2025-06-16 12:15:00,120.03,120.09,119.9,120.0,74571.0,120.03,120.09,119.9,120.0,74571.0
2025-06-16 12:20:00,120.0,120.03,119.81,119.88,55155.0,120.0,120.03,119.81,119.88,55155.0
2025-06-16 12:25:00,119.9,120.01,119.82,119.91,50750.0,119.9,120.01,119.82,119.91,50750.0
2025-06-16 12:30:00,119.91,119.95,119.82,119.85,44187.0,119.91,119.95,119.82,119.85,44187.0
2025-06-16 12:35:00,119.84,119.96,119.67,119.78,79798.0,119.84,119.96,119.67,119.78,79798.0
2025-06-16 12:40:00,119.77,119.85,119.68,119.78,50389.0,119.77,119.85,119.68,119.78,50389.0
2025-06-16 12:45:00,119.78,119.95,119.69,119.9,32518.0,119.78,119.95,119.69,119.9,32518.0
2025-06-16 12:50:00,119.89,120.08,119.86,120.08,104787.0,119.89,120.08,119.86,120.08,104787.0
2025-06-16 12:55:00,120.08,120.15,119.99,120.07,84606.0,120.08,120.15,119.99,120.07,84606.0
2025-06-16 13:00:00,120.06,120.17,119.99,120.17,55342.0,120.06,120.17,119.99,120.17,55342.0
2025-06-16 13:05:00,120.17,120.2,119.71,119.77,104183.0,120.17,120.2,119.71,119.77,104183.0
2025-06-16 13:10:00,119.76,119.81,119.57,119.7,118636.0,119.76,119.81,119.57,119.7,118636.0
2025-06-16 13:15:00,119.7,119.74,119.58,119.73,53308.0,119.7,119.74,119.58,119.73,53308.0
2025-06-16 13:20:00,119.74,119.74,119.56,119.61,76464.0,119.74,119.74,119.56,119.61,76464.0
2025-06-16 13:25:00,119.6,119.93,119.6,119.89,66616.0,119.6,119.93,119.6,119.89,66616.0
2025-06-16 13:30:00,119.89,120.04,119.86,120.03,94932.0,119.89,120.04,119.86,120.03,94932.0
2025-06-16 13:35:00,120.03,120.06,119.85,119.85,77241.0,120.03,120.06,119.85,119.85,77241.0
2025-06-16 13:40:00,119.85,119.96,119.83,119.86,52761.0,119.85,119.96,119.83,119.86,52761.0
2025-06-16 13:45:00,119.85,120.03,119.83,119.98,97005.0,119.85,120.03,119.83,119.98,97005.0
2025-06-16 13:50:00,120.0,120.09,119.91,119.91,97249.0,120.0,120.09,119.91,119.91,97249.0
2025-06-16 13:55:00,119.9,119.97,119.76,119.8,67843.0,119.9,119.97,119.76,119.8,67843.0
2025-06-16 14:00:00,119.81,119.92,119.77,119.81,40435.0,119.81,119.92,119.77,119.81,40435.0
2025-06-16 14:05:00,119.81,119.92,119.63,119.64,56864.0,119.81,119.92,119.63,119.64,56864.0
2025-06-16 14:10:00,119.63,119.65,119.48,119.56,89097.0,119.63,119.65,119.48,119.56,89097.0
2025-06-16 14:15:00,119.55,119.63,119.53,119.59,88305.0,119.55,119.63,119.53,119.59,88305.0
2025-06-16 14:20:00,119.59,119.63,119.38,119.52,95669.0,119.59,119.63,119.38,119.52,95669.0
2025-06-16 14:25:00,119.52,119.52,119.34,119.4,78580.0,119.52,119.52,119.34,119.4,78580.0
2025-06-16 14:30:00,119.41,119.42,119.2,119.32,154177.0,119.41,119.42,119.2,119.32,154177.0
2025-06-16 14:35:00,119.33,119.42,119.25,119.34,95960.0,119.33,119.42,119.25,119.34,95960.0
2025-06-16 14:40:00,119.33,119.44,119.23,119.39,88930.0,119.33,119.44,119.23,119.39,88930.0
2025-06-16 14:45:00,119.4,119.46,119.31,119.37,101381.0,119.4,119.46,119.31,119.37,101381.0
2025-06-16 14:50:00,119.36,119.51,119.31,119.51,86893.0,119.36,119.51,119.31,119.51,86893.0
2025-06-16 14:55:00,119.51,119.66,119.5,119.58,119560.0,119.51,119.66,119.5,119.58,119560.0
2025-06-16 15:00:00,119.58,119.69,119.51,119.64,72654.0,119.58,119.69,119.51,119.64,72654.0
2025-06-16 15:05:00,119.63,119.63,119.46,119.48,107747.0,119.63,119.63,119.46,119.48,107747.0
2025-06-16 15:10:00,119.48,119.75,119.41,119.55,121165.0,119.48,119.75,119.41,119.55,121165.0
2025-06-16 15:15:00,119.54,119.79,119.52,119.64,115779.0,119.54,119.79,119.52,119.64,115779.0
2025-06-16 15:20:00,119.63,119.97,119.57,119.88,170111.0,119.63,119.97,119.57,119.88,170111.0
2025-06-16 15:25:00,119.89,120.06,119.67,119.7,155278.0,119.89,120.06,119.67,119.7,155278.0
2025-06-16 15:30:00,119.7,119.76,119.44,119.46,148818.0,119.7,119.76,119.44,119.46,148818.0
2025-06-16 15:35:00,119.45,119.69,119.42,119.54,164278.0,119.45,119.69,119.42,119.54,164278.0
2025-06-16 15:40:00,119.54,119.71,119.5,119.55,134693.0,119.54,119.71,119.5,119.55,134693.0
2025-06-16 15:45:00,119.55,119.83,119.54,119.77,143667.0,119.55,119.83,119.54,119.77,143667.0
2025-06-16 15:50:00,119.76,120.09,119.65,119.97,354167.0,119.76,120.09,119.65,119.97,354167.0
2025-06-16 15:55:00,119.96,120.08,119.63,119.81,1076927.0,119.96,120.08,119.63,119.81,1076927.0
2025-06-17 09:30:00,119.66,121.75,119.35,121.71,1103614.0,119.66,121.75,119.35,121.71,1103614.0
2025-06-17 09:35:00,121.74,122.36,121.66,122.21,712420.0,121.74,122.36,121.66,122.21,712420.0
2025-06-17 09:40:00,122.21,122.32,121.62,121.69,355299.0,122.21,122.32,121.62,121.69,355299.0
2025-06-17 09:45:00,121.74,122.5,121.66,121.86,419362.0,121.74,122.5,121.66,121.86,419362.0
2025-06-17 09:50:00,121.87,123.02,121.83,122.89,650816.0,121.87,123.02,121.83,122.89,650816.0
2025-06-17 09:55:00,122.88,123.24,122.42,123.22,555328.0,122.88,123.24,122.42,123.22,555328.0
2025-06-17 10:00:00,123.23,123.51,122.82,122.92,581543.0,123.23,123.51,122.82,122.92,581543.0
2025-06-17 10:05:00,122.93,123.39,122.8,123.36,291212.0,122.93,123.39,122.8,123.36,291212.0
2025-06-17 10:10:00,123.39,123.51,123.04,123.19,358677.0,123.39,123.51,123.04,123.19,358677.0
2025-06-17 10:15:00,123.21,123.5,123.06,123.29,226421.0,123.21,123.5,123.06,123.29,226421.0
2025-06-17 10:20:00,123.26,123.29,122.73,122.86,270832.0,123.26,123.29,122.73,122.86,270832.0
2025-06-17 10:25:00,122.86,122.93,122.61,122.65,191348.0,122.86,122.93,122.61,122.65,191348.0
2025-06-17 10:30:00,122.63,122.86,122.63,122.77,167663.0,122.63,122.86,122.63,122.77,167663.0
2025-06-17 10:35:00,122.76,122.94,122.43,122.52,236154.0,122.76,122.94,122.43,122.52,236154.0
2025-06-17 10:40:00,122.52,122.52,122.08,122.09,178396.0,122.52,122.52,122.08,122.09,178396.0
2025-06-17 10:45:00,122.1,122.53,122.06,122.23,219298.0,122.1,122.53,122.06,122.23,219298.0
2025-06-17 10:50:00,122.25,122.36,121.93,122.25,268451.0,122.25,122.36,121.93,122.25,268451.0
2025-06-17 10:55:00,122.27,122.32,121.9,122.02,152013.0,122.27,122.32,121.9,122.02,152013.0
2025-06-17 11:00:00,122.01,122.57,122.01,122.53,292604.0,122.01,122.57,122.01,122.53,292604.0
2025-06-17 11:05:00,122.56,122.59,122.21,122.38,130559.0,122.56,122.59,122.21,122.38,130559.0
2025-06-17 11:10:00,122.37,122.78,122.36,122.73,173518.0,122.37,122.78,122.36,122.73,173518.0
2025-06-17 11:15:00,122.72,122.72,122.35,122.48,141914.0,122.72,122.72,122.35,122.48,141914.0
2025-06-17 11:20:00,122.5,122.57,122.32,122.42,99477.0,122.5,122.57,122.32,122.42,99477.0
2025-06-17 11:25:00,122.4,122.54,122.2,122.46,110466.0,122.4,122.54,122.2,122.46,110466.0
2025-06-17 11:30:00,122.46,122.5,121.84,121.92,126897.0,122.46,122.5,121.84,121.92,126897.0
2025-06-17 11:35:00,121.88,122.0,121.78,121.79,174168.0,121.88,122.0,121.78,121.79,174168.0
2025-06-17 11:40:00,121.8,122.06,121.79,122.0,140265.0,121.8,122.06,121.79,122.0,140265.0
2025-06-17 11:45:00,122.0,122.04,121.67,121.69,215246.0,122.0,122.04,121.67,121.69,215246.0
2025-06-17 11:50:00,121.69,121.94,121.69,121.82,144596.0,121.69,121.94,121.69,121.82,144596.0
2025-06-17 11:55:00,121.82,121.92,121.72,121.75,60550.0,121.82,121.92,121.72,121.75,60550.0
2025-06-17 12:00:00,121.73,122.16,121.71,122.09,107111.0,121.73,122.16,121.71,122.09,107111.0
2025-06-17 12:05:00,122.1,122.12,121.72,121.83,99633.0,122.1,122.12,121.72,121.83,99633.0
2025-06-17 12:10:00,121.86,122.01,121.78,121.9,59744.0,121.86,122.01,121.78,121.9,59744.0
2025-06-17 12:15:00,121.89,121.98,121.81,121.87,51643.0,121.89,121.98,121.81,121.87,51643.0
2025-06-17 12:20:00,121.87,121.95,121.72,121.8,54893.0,121.87,121.95,121.72,121.8,54893.0
2025-06-17 12:25:00,121.83,121.91,121.75,121.84,66015.0,121.83,121.91,121.75,121.84,66015.0
2025-06-17 12:30:00,121.84,121.86,121.46,121.5,85629.0,121.84,121.86,121.46,121.5,85629.0
2025-06-17 12:35:00,121.51,121.52,121.31,121.32,109768.0,121.51,121.52,121.31,121.32,109768.0
2025-06-17 12:40:00,121.32,121.33,120.84,120.93,282580.0,121.32,121.33,120.84,120.93,282580.0
2025-06-17 12:45:00,120.91,121.3,120.9,121.12,117411.0,120.91,121.3,120.9,121.12,117411.0
2025-06-17 12:50:00,121.14,121.2,120.94,121.03,76958.0,121.14,121.2,120.94,121.03,76958.0
2025-06-17 12:55:00,121.01,121.01,120.66,120.77,97086.0,121.01,121.01,120.66,120.77,97086.0
2025-06-17 13:00:00,120.77,120.96,120.61,120.94,124489.0,120.77,120.96,120.61,120.94,124489.0
2025-06-17 13:05:00,120.94,120.95,120.61,120.95,82353.0,120.94,120.95,120.61,120.95,82353.0
2025-06-17 13:10:00,120.94,121.06,120.89,120.99,55111.0,120.94,121.06,120.89,120.99,55111.0
2025-06-17 13:15:00,120.99,121.05,120.91,120.99,69789.0,120.99,121.05,120.91,120.99,69789.0
2025-06-17 13:20:00,120.97,121.22,120.76,121.17,100839.0,120.97,121.22,120.76,121.17,100839.0
2025-06-17 13:25:00,121.17,121.26,120.92,120.94,106094.0,121.17,121.26,120.92,120.94,106094.0
2025-06-17 13:30:00,120.91,121.19,120.77,121.14,73395.0,120.91,121.19,120.77,121.14,73395.0
2025-06-17 13:35:00,121.15,121.25,121.08,121.14,53796.0,121.15,121.25,121.08,121.14,53796.0
2025-06-17 13:40:00,121.13,121.22,121.0,121.07,68872.0,121.13,121.22,121.0,121.07,68872.0
2025-06-17 13:45:00,121.05,121.11,120.57,120.75,93854.0,121.05,121.11,120.57,120.75,93854.0
2025-06-17 13:50:00,120.74,120.82,120.52,120.76,96595.0,120.74,120.82,120.52,120.76,96595.0
2025-06-17 13:55:00,120.78,120.9,120.48,120.57,89194.0,120.78,120.9,120.48,120.57,89194.0
2025-06-17 14:00:00,120.56,120.58,120.17,120.27,137025.0,120.56,120.58,120.17,120.27,137025.0
2025-06-17 14:05:00,120.29,120.55,120.28,120.42,92894.0,120.29,120.55,120.28,120.42,92894.0
2025-06-17 14:10:00,120.42,120.63,120.41,120.61,52851.0,120.42,120.63,120.41,120.61,52851.0
2025-06-17 14:15:00,120.56,120.61,120.29,120.38,92394.0,120.56,120.61,120.29,120.38,92394.0
2025-06-17 14:20:00,120.37,120.43,120.26,120.27,88883.0,120.37,120.43,120.26,120.27,88883.0
2025-06-17 14:25:00,120.28,120.33,119.97,120.09,173282.0,120.28,120.33,119.97,120.09,173282.0
2025-06-17 14:30:00,120.09,120.45,120.06,120.28,79697.0,120.09,120.45,120.06,120.28,79697.0
2025-06-17 14:35:00,120.28,120.4,120.04,120.17,73528.0,120.28,120.4,120.04,120.17,73528.0
2025-06-17 14:40:00,120.16,120.26,120.0,120.21,76654.0,120.16,120.26,120.0,120.21,76654.0
2025-06-17 14:45:00,120.2,120.48,120.16,120.33,127061.0,120.2,120.48,120.16,120.33,127061.0
2025-06-17 14:50:00,120.33,120.39,120.12,120.26,55417.0,120.33,120.39,120.12,120.26,55417.0
2025-06-17 14:55:00,120.27,120.54,120.14,120.5,119769.0,120.27,120.54,120.14,120.5,119769.0
2025-06-17 15:00:00,120.52,120.56,120.3,120.3,74434.0,120.52,120.56,120.3,120.3,74434.0
2025-06-17 15:05:00,120.32,120.32,120.18,120.23,52748.0,120.32,120.32,120.18,120.23,52748.0
2025-06-17 15:10:00,120.23,120.37,120.18,120.23,61307.0,120.23,120.37,120.18,120.23,61307.0
2025-06-17 15:15:00,120.22,120.28,120.11,120.26,63772.0,120.22,120.28,120.11,120.26,63772.0
2025-06-17 15:20:00,120.26,120.63,120.26,120.46,105097.0,120.26,120.63,120.26,120.46,105097.0
2025-06-17 15:25:00,120.45,120.53,120.4,120.48,65514.0,120.45,120.53,120.4,120.48,65514.0
2025-06-17 15:30:00,120.48,120.58,120.37,120.44,82691.0,120.48,120.58,120.37,120.44,82691.0
2025-06-17 15:35:00,120.47,120.61,120.34,120.5,150935.0,120.47,120.61,120.34,120.5,150935.0
2025-06-17 15:40:00,120.5,120.63,120.33,120.5,198029.0,120.5,120.63,120.33,120.5,198029.0
2025-06-17 15:45:00,120.48,120.59,120.39,120.54,124498.0,120.48,120.59,120.39,120.54,124498.0
2025-06-17 15:50:00,120.52,120.89,120.48,120.88,317116.0,120.52,120.89,120.48,120.88,317116.0
2025-06-17 15:55:00,120.87,120.87,120.32,120.35,519509.0,120.87,120.87,120.32,120.35,519509.0
2025-06-18 09:30:00,120.46,120.99,120.18,120.44,554070.0,120.46,120.99,120.18,120.44,554070.0
2025-06-18 09:35:00,120.46,120.89,120.45,120.69,255505.0,120.46,120.89,120.45,120.69,255505.0
2025-06-18 09:40:00,120.68,120.92,120.43,120.58,183995.0,120.68,120.92,120.43,120.58,183995.0
2025-06-18 09:45:00,120.54,121.05,120.52,120.91,189760.0,120.54,121.05,120.52,120.91,189760.0
2025-06-18 09:50:00,120.92,121.57,120.88,121.31,233148.0,120.92,121.57,120.88,121.31,233148.0
2025-06-18 09:55:00,121.32,121.8,121.22,121.54,225029.0,121.32,121.8,121.22,121.54,225029.0
2025-06-18 10:00:00,121.55,121.89,121.47,121.61,168941.0,121.55,121.89,121.47,121.61,168941.0
2025-06-18 10:05:00,121.62,121.85,121.56,121.61,73733.0,121.62,121.85,121.56,121.61,73733.0
2025-06-18 10:10:00,121.6,121.67,121.41,121.52,149465.0,121.6,121.67,121.41,121.52,149465.0
2025-06-18 10:15:00,121.55,122.13,121.52,122.01,211962.0,121.55,122.13,121.52,122.01,211962.0
2025-06-18 10:20:00,122.0,122.18,121.92,122.01,115140.0,122.0,122.18,121.92,122.01,115140.0
2025-06-18 10:25:00,122.02,122.35,121.91,122.32,169187.0,122.02,122.35,121.91,122.32,169187.0
2025-06-18 10:30:00,122.3,122.54,122.29,122.45,231620.0,122.3,122.54,122.29,122.45,231620.0
2025-06-18 10:35:00,122.45,122.51,122.28,122.44,138043.0,122.45,122.51,122.28,122.44,138043.0
2025-06-18 10:40:00,122.42,122.56,122.08,122.41,200536.0,122.42,122.56,122.08,122.41,200536.0
2025-06-18 10:45:00,122.42,122.43,121.81,121.99,219108.0,122.42,122.43,121.81,121.99,219108.0
2025-06-18 10:50:00,121.98,122.0,121.58,121.64,140487.0,121.98,122.0,121.58,121.64,140487.0
2025-06-18 10:55:00,121.64,121.77,121.44,121.7,175611.0,121.64,121.77,121.44,121.7,175611.0
2025-06-18 11:00:00,121.71,122.11,121.71,121.82,184127.0,121.71,122.11,121.71,121.82,184127.0
2025-06-18 11:05:00,121.82,121.9,121.58,121.67,86987.0,121.82,121.9,121.58,121.67,86987.0
2025-06-18 11:10:00,121.66,121.74,121.56,121.63,63775.0,121.66,121.74,121.56,121.63,63775.0
2025-06-18 11:15:00,121.63,121.7,121.5,121.57,87642.0,121.63,121.7,121.5,121.57,87642.0
2025-06-18 11:20:00,121.59,121.95,121.54,121.95,103584.0,121.59,121.95,121.54,121.95,103584.0
2025-06-18 11:25:00,121.95,122.12,121.74,121.8,143418.0,121.95,122.12,121.74,121.8,143418.0
2025-06-18 11:30:00,121.82,121.98,121.73,121.87,63100.0,121.82,121.98,121.73,121.87,63100.0
2025-06-18 11:35:00,121.86,122.0,121.77,121.96,73229.0,121.86,122.0,121.77,121.96,73229.0
2025-06-18 11:40:00,121.92,122.14,121.82,122.12,102103.0,121.92,122.14,121.82,122.12,102103.0
2025-06-18 11:45:00,122.12,122.29,122.02,122.22,64194.0,122.12,122.29,122.02,122.22,64194.0
2025-06-18 11:50:00,122.22,122.49,122.16,122.49,164869.0,122.22,122.49,122.16,122.49,164869.0
2025-06-18 11:55:00,122.48,122.49,122.03,122.04,126668.0,122.48,122.49,122.03,122.04,126668.0
2025-06-18 12:00:00,122.03,122.31,121.91,122.26,92085.0,122.03,122.31,121.91,122.26,92085.0
2025-06-18 12:05:00,122.26,122.34,122.18,122.23,104648.0,122.26,122.34,122.18,122.23,104648.0
2025-06-18 12:10:00,122.22,122.24,122.02,122.13,116676.0,122.22,122.24,122.02,122.13,116676.0
2025-06-18 12:15:00,122.13,122.26,122.08,122.12,59404.0,122.13,122.26,122.08,122.12,59404.0
2025-06-18 12:20:00,122.08,122.23,122.07,122.16,42137.0,122.08,122.23,122.07,122.16,42137.0
2025-06-18 12:25:00,122.16,122.27,122.12,122.25,56728.0,122.16,122.27,122.12,122.25,56728.0
2025-06-18 12:30:00,122.25,122.53,122.2,122.51,121944.0,122.25,122.53,122.2,122.51,121944.0
2025-06-18 12:35:00,122.52,122.58,122.42,122.47,71699.0,122.52,122.58,122.42,122.47,71699.0
2025-06-18 12:40:00,122.47,122.57,122.44,122.56,138396.0,122.47,122.57,122.44,122.56,138396.0
2025-06-18 12:45:00,122.58,122.58,122.21,122.23,135140.0,122.58,122.58,122.21,122.23,135140.0
2025-06-18 12:50:00,122.23,122.49,122.2,122.49,96965.0,122.23,122.49,122.2,122.49,96965.0
2025-06-18 12:55:00,122.48,122.62,122.44,122.54,69228.0,122.48,122.62,122.44,122.54,69228.0
2025-06-18 13:00:00,122.53,122.72,122.46,122.68,118997.0,122.53,122.72,122.46,122.68,118997.0
2025-06-18 13:05:00,122.68,122.84,122.63,122.75,90698.0,122.68,122.84,122.63,122.75,90698.0
2025-06-18 13:10:00,122.75,122.79,122.55,122.65,57834.0,122.75,122.79,122.55,122.65,57834.0
2025-06-18 13:15:00,122.66,122.71,122.46,122.46,70947.0,122.66,122.71,122.46,122.46,70947.0
2025-06-18 13:20:00,122.46,122.46,122.09,122.26,202720.0,122.46,122.46,122.09,122.26,202720.0
2025-06-18 13:25:00,122.24,122.3,122.05,122.11,149273.0,122.24,122.3,122.05,122.11,149273.0
2025-06-18 13:30:00,122.11,122.15,121.78,121.91,219533.0,122.11,122.15,121.78,121.91,219533.0
2025-06-18 13:35:00,121.91,121.99,121.77,121.87,117844.0,121.91,121.99,121.77,121.87,117844.0
2025-06-18 13:40:00,121.88,122.14,121.87,122.01,89290.0,121.88,122.14,121.87,122.01,89290.0
2025-06-18 13:45:00,122.02,122.15,121.94,121.98,56748.0,122.02,122.15,121.94,121.98,56748.0
2025-06-18 13:50:00,121.98,121.99,121.73,121.82,78301.0,121.98,121.99,121.73,121.82,78301.0
2025-06-18 13:55:00,121.8,121.9,121.74,121.78,54257.0,121.8,121.9,121.74,121.78,54257.0
2025-06-18 14:00:00,121.8,122.36,121.76,121.89,144176.0,121.8,122.36,121.76,121.89,144176.0
2025-06-18 14:05:00,121.89,122.13,121.83,121.94,83449.0,121.89,122.13,121.83,121.94,83449.0
2025-06-18 14:10:00,121.92,122.08,121.83,122.01,50698.0,121.92,122.08,121.83,122.01,50698.0
2025-06-18 14:15:00,122.01,122.27,121.94,122.12,188554.0,122.01,122.27,121.94,122.12,188554.0
2025-06-18 14:20:00,122.12,122.27,121.98,122.2,143549.0,122.12,122.27,121.98,122.2,143549.0
2025-06-18 14:25:00,122.23,122.43,122.2,122.31,148338.0,122.23,122.43,122.2,122.31,148338.0
2025-06-18 14:30:00,122.31,122.98,122.3,122.91,207558.0,122.31,122.98,122.3,122.91,207558.0
2025-06-18 14:35:00,122.91,122.92,122.48,122.63,208789.0,122.91,122.92,122.48,122.63,208789.0
2025-06-18 14:40:00,122.64,122.88,122.57,122.73,221956.0,122.64,122.88,122.57,122.73,221956.0
2025-06-18 14:45:00,122.73,122.73,122.4,122.53,165966.0,122.73,122.73,122.4,122.53,165966.0
2025-06-18 14:50:00,122.52,122.53,121.89,122.1,242195.0,122.52,122.53,121.89,122.1,242195.0
2025-06-18 14:55:00,122.11,122.11,121.35,121.48,398369.0,122.11,122.11,121.35,121.48,398369.0
2025-06-18 15:00:00,121.48,121.84,121.17,121.81,156988.0,121.48,121.84,121.17,121.81,156988.0
2025-06-18 15:05:00,121.86,121.94,121.54,121.68,107533.0,121.86,121.94,121.54,121.68,107533.0
2025-06-18 15:10:00,121.67,122.25,121.61,122.23,183602.0,121.67,122.25,121.61,122.23,183602.0
2025-06-18 15:15:00,122.23,122.23,121.85,122.04,116358.0,122.23,122.23,121.85,122.04,116358.0
2025-06-18 15:20:00,122.05,122.21,121.95,121.96,192244.0,122.05,122.21,121.95,121.96,192244.0
2025-06-18 15:25:00,121.93,122.01,121.33,121.38,124827.0,121.93,122.01,121.33,121.38,124827.0
2025-06-18 15:30:00,121.37,121.8,121.29,121.78,119557.0,121.37,121.8,121.29,121.78,119557.0
2025-06-18 15:35:00,121.76,122.09,121.69,122.0,124081.0,121.76,122.09,121.69,122.0,124081.0
2025-06-18 15:40:00,122.0,122.12,121.84,121.91,144071.0,122.0,122.12,121.84,121.91,144071.0
2025-06-18 15:45:00,121.91,121.97,121.74,121.89,149797.0,121.91,121.97,121.74,121.89,149797.0
2025-06-18 15:50:00,121.88,122.04,121.59,121.86,297578.0,121.88,122.04,121.59,121.86,297578.0
2025-06-18 15:55:00,121.88,121.99,121.73,121.8,728671.0,121.88,121.99,121.73,121.8,728671.0
2025-06-20 09:30:00,122.78,123.53,122.22,122.34,2018554.0,122.78,123.53,122.22,122.34,2018554.0
2025-06-20 09:35:00,122.34,123.08,122.15,122.63,348668.0,122.34,123.08,122.15,122.63,348668.0
2025-06-20 09:40:00,122.66,122.99,122.51,122.86,294269.0,122.66,122.99,122.51,122.86,294269.0
2025-06-20 09:45:00,122.87,123.17,122.7,122.78,350920.0,122.87,123.17,122.7,122.78,350920.0
2025-06-20 09:50:00,122.8,123.0,122.51,122.78,310351.0,122.8,123.0,122.51,122.78,310351.0
2025-06-20 09:55:00,122.77,122.9,121.96,122.0,452606.0,122.77,122.9,121.96,122.0,452606.0
2025-06-20 10:00:00,121.98,122.59,121.83,122.5,342283.0,121.98,122.59,121.83,122.5,342283.0
2025-06-20 10:05:00,122.49,122.61,121.92,122.15,338543.0,122.49,122.61,121.92,122.15,338543.0
2025-06-20 10:10:00,122.13,122.29,121.84,122.07,352516.0,122.13,122.29,121.84,122.07,352516.0
2025-06-20 10:15:00,122.09,122.22,121.82,121.93,250972.0,122.09,122.22,121.82,121.93,250972.0
2025-06-20 10:20:00,121.91,121.96,120.89,120.91,363927.0,121.91,121.96,120.89,120.91,363927.0
2025-06-20 10:25:00,120.89,121.65,120.81,121.61,314322.0,120.89,121.65,120.81,121.61,314322.0
2025-06-20 10:30:00,121.61,122.03,121.59,121.95,209681.0,121.61,122.03,121.59,121.95,209681.0
2025-06-20 10:35:00,121.94,122.51,121.91,122.31,177849.0,121.94,122.51,121.91,122.31,177849.0
2025-06-20 10:40:00,122.3,122.47,121.28,121.33,522269.0,122.3,122.47,121.28,121.33,522269.0
2025-06-20 10:45:00,121.34,121.42,120.71,120.88,310974.0,121.34,121.42,120.71,120.88,310974.0
2025-06-20 10:50:00,120.84,120.91,120.38,120.78,353096.0,120.84,120.91,120.38,120.78,353096.0
2025-06-20 10:55:00,120.79,121.04,120.55,120.79,276239.0,120.79,121.04,120.55,120.79,276239.0
2025-06-20 11:00:00,120.78,121.03,120.61,120.93,244712.0,120.78,121.03,120.61,120.93,244712.0
2025-06-20 11:05:00,120.95,121.62,120.89,121.21,215887.0,120.95,121.62,120.89,121.21,215887.0
2025-06-20 11:10:00,121.2,121.54,121.06,121.5,264304.0,121.2,121.54,121.06,121.5,264304.0
2025-06-20 11:15:00,121.52,121.8,121.49,121.72,304981.0,121.52,121.8,121.49,121.72,304981.0
2025-06-20 11:20:00,121.74,121.78,121.48,121.68,199079.0,121.74,121.78,121.48,121.68,199079.0
2025-06-20 11:25:00,121.67,121.89,121.67,121.72,197385.0,121.67,121.89,121.67,121.72,197385.0
2025-06-20 11:30:00,121.73,122.45,121.68,122.41,239217.0,121.73,122.45,121.68,122.41,239217.0
2025-06-20 11:35:00,122.42,122.88,122.38,122.87,200258.0,122.42,122.88,122.38,122.87,200258.0
2025-06-20 11:40:00,122.87,122.92,122.43,122.72,143504.0,122.87,122.92,122.43,122.72,143504.0
2025-06-20 11:45:00,122.74,122.84,122.56,122.8,73304.0,122.74,122.84,122.56,122.8,73304.0
2025-06-20 11:50:00,122.81,122.81,122.44,122.47,97795.0,122.81,122.81,122.44,122.47,97795.0
2025-06-20 11:55:00,122.47,122.51,122.36,122.43,114536.0,122.47,122.51,122.36,122.43,114536.0
2025-06-20 12:00:00,122.44,122.68,122.41,122.55,72634.0,122.44,122.68,122.41,122.55,72634.0
2025-06-20 12:05:00,122.54,122.78,122.48,122.76,101805.0,122.54,122.78,122.48,122.76,101805.0
2025-06-20 12:10:00,122.78,122.87,122.5,122.56,97216.0,122.78,122.87,122.5,122.56,97216.0
2025-06-20 12:15:00,122.57,122.66,122.42,122.66,56676.0,122.57,122.66,122.42,122.66,56676.0
2025-06-20 12:20:00,122.68,122.7,122.52,122.67,61485.0,122.68,122.7,122.52,122.67,61485.0
2025-06-20 12:25:00,122.68,122.68,122.28,122.29,99148.0,122.68,122.68,122.28,122.29,99148.0
2025-06-20 12:30:00,122.3,122.72,122.28,122.68,107628.0,122.3,122.72,122.28,122.68,107628.0
2025-06-20 12:35:00,122.69,122.82,122.65,122.76,73082.0,122.69,122.82,122.65,122.76,73082.0
2025-06-20 12:40:00,122.78,122.85,122.66,122.78,56376.0,122.78,122.85,122.66,122.78,56376.0
2025-06-20 12:45:00,122.79,123.07,122.75,123.02,207699.0,122.79,123.07,122.75,123.02,207699.0
2025-06-20 12:50:00,123.03,123.34,123.0,123.29,179687.0,123.03,123.34,123.0,123.29,179687.0
2025-06-20 12:55:00,123.3,123.5,123.1,123.19,326598.0,123.3,123.5,123.1,123.19,326598.0
2025-06-20 13:00:00,123.2,123.35,122.98,123.01,118676.0,123.2,123.35,122.98,123.01,118676.0
2025-06-20 13:05:00,123.02,123.02,122.81,122.9,61863.0,123.02,123.02,122.81,122.9,61863.0
2025-06-20 13:10:00,122.93,123.17,122.87,123.06,72535.0,122.93,123.17,122.87,123.06,72535.0
2025-06-20 13:15:00,123.08,123.21,122.85,122.87,90420.0,123.08,123.21,122.85,122.87,90420.0
2025-06-20 13:20:00,122.9,122.96,122.76,122.85,86531.0,122.9,122.96,122.76,122.85,86531.0
2025-06-20 13:25:00,122.84,122.95,122.5,122.5,105277.0,122.84,122.95,122.5,122.5,105277.0
2025-06-20 13:30:00,122.49,122.67,122.35,122.64,94163.0,122.49,122.67,122.35,122.64,94163.0
2025-06-20 13:35:00,122.64,122.79,122.5,122.64,106171.0,122.64,122.79,122.5,122.64,106171.0
2025-06-20 13:40:00,122.66,123.11,122.64,122.94,122897.0,122.66,123.11,122.64,122.94,122897.0
2025-06-20 13:45:00,122.95,123.07,122.85,122.97,65725.0,122.95,123.07,122.85,122.97,65725.0
2025-06-20 13:50:00,122.96,123.13,122.96,123.09,75148.0,122.96,123.13,122.96,123.09,75148.0
2025-06-20 13:55:00,123.1,123.28,123.08,123.23,101591.0,123.1,123.28,123.08,123.23,101591.0
2025-06-20 14:00:00,123.24,123.27,123.12,123.2,86542.0,123.24,123.27,123.12,123.2,86542.0
2025-06-20 14:05:00,123.2,123.3,123.1,123.29,91228.0,123.2,123.3,123.1,123.29,91228.0
2025-06-20 14:10:00,123.29,123.4,123.23,123.3,111791.0,123.29,123.4,123.23,123.3,111791.0
2025-06-20 14:15:00,123.29,123.51,123.24,123.47,120425.0,123.29,123.51,123.24,123.47,120425.0
2025-06-20 14:20:00,123.47,123.75,123.43,123.74,206710.0,123.47,123.75,123.43,123.74,206710.0
2025-06-20 14:25:00,123.75,123.76,123.5,123.54,133612.0,123.75,123.76,123.5,123.54,133612.0
2025-06-20 14:30:00,123.55,123.67,123.44,123.5,106152.0,123.55,123.67,123.44,123.5,106152.0
2025-06-20 14:35:00,123.5,123.58,123.43,123.52,83241.0,123.5,123.58,123.43,123.52,83241.0
2025-06-20 14:40:00,123.53,123.56,123.32,123.53,147974.0,123.53,123.56,123.32,123.53,147974.0
2025-06-20 14:45:00,123.54,123.59,123.4,123.45,81825.0,123.54,123.59,123.4,123.45,81825.0
2025-06-20 14:50:00,123.46,123.62,123.38,123.55,97821.0,123.46,123.62,123.38,123.55,97821.0
2025-06-20 14:55:00,123.56,123.56,123.11,123.15,130420.0,123.56,123.56,123.11,123.15,130420.0
2025-06-20 15:00:00,123.15,123.25,123.04,123.07,157778.0,123.15,123.25,123.04,123.07,157778.0
2025-06-20 15:05:00,123.08,123.2,122.92,122.94,126099.0,123.08,123.2,122.92,122.94,126099.0
2025-06-20 15:10:00,122.95,123.01,122.79,122.83,132404.0,122.95,123.01,122.79,122.83,132404.0
2025-06-20 15:15:00,122.84,122.95,122.78,122.93,99103.0,122.84,122.95,122.78,122.93,99103.0
2025-06-20 15:20:00,122.95,123.04,122.78,122.97,121829.0,122.95,123.04,122.78,122.97,121829.0
2025-06-20 15:25:00,122.98,123.16,122.82,123.1,334910.0,122.98,123.16,122.82,123.1,334910.0
2025-06-20 15:30:00,123.1,123.21,123.08,123.2,109007.0,123.1,123.21,123.08,123.2,109007.0
2025-06-20 15:35:00,123.2,123.26,123.0,123.1,146441.0,123.2,123.26,123.0,123.1,146441.0
2025-06-20 15:40:00,123.09,123.29,123.06,123.26,196747.0,123.09,123.29,123.06,123.26,196747.0
2025-06-20 15:45:00,123.27,123.32,123.12,123.25,166188.0,123.27,123.32,123.12,123.25,166188.0
2025-06-20 15:50:00,123.24,124.05,123.23,124.01,654164.0,123.24,124.05,123.23,124.01,654164.0
2025-06-20 15:55:00,124.02,124.16,123.5,123.61,798736.0,124.02,124.16,123.5,123.61,798736.0